date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,43.78,43.79,43.5,43.55,22000.0,25.9155,25.9214,25.7497,25.7793,22000.0
2008-03-25 09:40:00,43.59,43.64,43.57,43.57,14700.0,25.803,25.8326,25.7911,25.7911,14700.0
2008-03-25 09:50:00,43.57,43.57,43.45,43.45,4700.0,25.7911,25.7911,25.7201,25.7201,4700.0
2008-03-25 10:00:00,43.42,43.44,43.35,43.42,10300.0,25.7024,25.7142,25.6609,25.7024,10300.0
2008-03-25 10:10:00,43.43,43.47,43.43,43.46,1600.0,25.7083,25.732,25.7083,25.726,1600.0
2008-03-25 10:20:00,43.5,43.5,43.39,43.39,10600.0,25.7497,25.7497,25.6846,25.6846,10600.0
2008-03-25 10:30:00,43.42,43.42,43.36,43.37,5400.0,25.7024,25.7024,25.6668,25.6728,5400.0
2008-03-25 10:40:00,43.38,43.45,43.38,43.45,5800.0,25.6787,25.7201,25.6787,25.7201,5800.0
2008-03-25 10:50:00,43.46,43.46,43.4,43.41,9000.0,25.726,25.726,25.6905,25.6964,9000.0
2008-03-25 11:00:00,43.43,43.5,43.41,43.5,4100.0,25.7083,25.7497,25.6964,25.7497,4100.0
2008-03-25 11:10:00,43.46,43.52,43.46,43.5,14500.0,25.726,25.7615,25.726,25.7497,14500.0
2008-03-25 11:20:00,43.49,43.53,43.49,43.53,2400.0,25.7438,25.7675,25.7438,25.7675,2400.0
2008-03-25 11:30:00,43.56,43.59,43.56,43.57,10300.0,25.7852,25.803,25.7852,25.7911,10300.0
2008-03-25 11:40:00,43.58,43.62,43.58,43.62,4200.0,25.7971,25.8207,25.7971,25.8207,4200.0
2008-03-25 11:50:00,43.66,43.66,43.6,43.61,1000.0,25.8444,25.8444,25.8089,25.8148,1000.0
2008-03-25 12:00:00,43.6,43.68,43.6,43.67,10000.0,25.8089,25.8563,25.8089,25.8503,10000.0
2008-03-25 12:10:00,43.69,43.71,43.66,43.71,1900.0,25.8622,25.874,25.8444,25.874,1900.0
2008-03-25 12:20:00,43.72,43.72,43.67,43.68,4300.0,25.8799,25.8799,25.8503,25.8563,4300.0
2008-03-25 12:30:00,43.75,43.76,43.73,43.75,7300.0,25.8977,25.9036,25.8859,25.8977,7300.0
2008-03-25 12:40:00,43.83,43.83,43.83,43.83,600.0,25.9451,25.9451,25.9451,25.9451,600.0
2008-03-25 12:50:00,43.84,43.85,43.77,43.77,6000.0,25.951,25.9569,25.9095,25.9095,6000.0
2008-03-25 13:00:00,43.76,43.77,43.75,43.75,3000.0,25.9036,25.9095,25.8977,25.8977,3000.0
2008-03-25 13:10:00,43.73,43.8,43.73,43.8,18200.0,25.8859,25.9273,25.8859,25.9273,18200.0
2008-03-25 13:20:00,43.78,43.78,43.78,43.78,500.0,25.9155,25.9155,25.9155,25.9155,500.0
2008-03-25 13:30:00,43.83,43.85,43.82,43.84,5900.0,25.9451,25.9569,25.9391,25.951,5900.0
2008-03-25 13:40:00,43.8,43.88,43.8,43.88,4900.0,25.9273,25.9747,25.9273,25.9747,4900.0
2008-03-25 13:50:00,43.86,43.9,43.86,43.89,3800.0,25.9628,25.9865,25.9628,25.9806,3800.0
2008-03-25 14:00:00,43.88,43.89,43.86,43.88,3400.0,25.9747,25.9806,25.9628,25.9747,3400.0
2008-03-25 14:10:00,43.88,43.88,43.84,43.84,10100.0,25.9747,25.9747,25.951,25.951,10100.0
2008-03-25 14:20:00,43.85,43.85,43.82,43.82,2000.0,25.9569,25.9569,25.9391,25.9391,2000.0
2008-03-25 14:30:00,43.78,43.79,43.76,43.78,3400.0,25.9155,25.9214,25.9036,25.9155,3400.0
2008-03-25 14:40:00,43.78,43.82,43.76,43.81,900.0,25.9155,25.9391,25.9036,25.9332,900.0
2008-03-25 14:50:00,43.84,43.89,43.81,43.85,4000.0,25.951,25.9806,25.9332,25.9569,4000.0
2008-03-25 15:00:00,43.88,43.89,43.87,43.89,3000.0,25.9747,25.9806,25.9687,25.9806,3000.0
2008-03-25 15:10:00,43.82,43.91,43.82,43.89,4500.0,25.9391,25.9924,25.9391,25.9806,4500.0
2008-03-25 15:20:00,43.85,43.9,43.85,43.9,6000.0,25.9569,25.9865,25.9569,25.9865,6000.0
2008-03-25 15:30:00,43.91,43.95,43.89,43.89,3200.0,25.9924,26.0161,25.9806,25.9806,3200.0
2008-03-25 15:40:00,43.89,43.91,43.81,43.81,23400.0,25.9806,25.9924,25.9332,25.9332,23400.0
2008-03-25 15:50:00,43.83,43.88,43.81,43.87,5000.0,25.9451,25.9747,25.9332,25.9687,5000.0
2008-03-26 09:30:00,44.18,44.19,43.84,43.85,32100.0,26.1522,26.1582,25.951,25.9569,32100.0
2008-03-26 09:40:00,43.87,43.89,43.8,43.8,6300.0,25.9687,25.9806,25.9273,25.9273,6300.0
2008-03-26 09:50:00,43.81,43.81,43.79,43.81,4400.0,25.9332,25.9332,25.9214,25.9332,4400.0
2008-03-26 10:00:00,43.81,43.88,43.81,43.87,4600.0,25.9332,25.9747,25.9332,25.9687,4600.0
2008-03-26 10:10:00,43.88,43.88,43.82,43.82,2700.0,25.9747,25.9747,25.9391,25.9391,2700.0
2008-03-26 10:20:00,43.83,43.83,43.79,43.8,2400.0,25.9451,25.9451,25.9214,25.9273,2400.0
2008-03-26 10:30:00,43.79,43.8,43.76,43.77,2000.0,25.9214,25.9273,25.9036,25.9095,2000.0
2008-03-26 10:40:00,43.75,43.77,43.68,43.69,7800.0,25.8977,25.9095,25.8563,25.8622,7800.0
2008-03-26 10:50:00,43.68,43.75,43.68,43.71,10900.0,25.8563,25.8977,25.8563,25.874,10900.0
2008-03-26 11:00:00,43.74,43.76,43.71,43.76,5300.0,25.8918,25.9036,25.874,25.9036,5300.0
2008-03-26 11:10:00,43.8,43.8,43.76,43.76,6000.0,25.9273,25.9273,25.9036,25.9036,6000.0
2008-03-26 11:20:00,43.76,43.81,43.72,43.81,2300.0,25.9036,25.9332,25.8799,25.9332,2300.0
2008-03-26 11:30:00,43.85,43.87,43.83,43.86,3100.0,25.9569,25.9687,25.9451,25.9628,3100.0
2008-03-26 11:40:00,43.83,43.83,43.8,43.81,1500.0,25.9451,25.9451,25.9273,25.9332,1500.0
2008-03-26 11:50:00,43.87,43.88,43.87,43.88,3000.0,25.9687,25.9747,25.9687,25.9747,3000.0
2008-03-26 12:00:00,43.86,43.86,43.86,43.86,1100.0,25.9628,25.9628,25.9628,25.9628,1100.0
2008-03-26 12:10:00,43.87,43.87,43.85,43.85,1400.0,25.9687,25.9687,25.9569,25.9569,1400.0
2008-03-26 12:20:00,43.86,43.89,43.86,43.88,5200.0,25.9628,25.9806,25.9628,25.9747,5200.0
2008-03-26 12:30:00,43.86,43.86,43.79,43.79,5000.0,25.9628,25.9628,25.9214,25.9214,5000.0
2008-03-26 12:40:00,43.76,43.76,43.76,43.76,900.0,25.9036,25.9036,25.9036,25.9036,900.0
2008-03-26 12:50:00,43.76,43.78,43.74,43.74,2500.0,25.9036,25.9155,25.8918,25.8918,2500.0
2008-03-26 13:00:00,43.78,43.81,43.78,43.8,4700.0,25.9155,25.9332,25.9155,25.9273,4700.0
2008-03-26 13:10:00,43.79,43.83,43.79,43.83,1000.0,25.9214,25.9451,25.9214,25.9451,1000.0
2008-03-26 13:20:00,43.81,43.81,43.79,43.8,1100.0,25.9332,25.9332,25.9214,25.9273,1100.0
2008-03-26 13:30:00,43.78,43.78,43.75,43.78,16900.0,25.9155,25.9155,25.8977,25.9155,16900.0
2008-03-26 13:40:00,43.78,43.78,43.78,43.78,0.0,25.9155,25.9155,25.9155,25.9155,0.0
2008-03-26 13:50:00,43.79,43.81,43.79,43.8,600.0,25.9214,25.9332,25.9214,25.9273,600.0
2008-03-26 14:00:00,43.78,43.81,43.76,43.81,3000.0,25.9155,25.9332,25.9036,25.9332,3000.0
2008-03-26 14:10:00,43.82,43.87,43.82,43.84,26100.0,25.9391,25.9687,25.9391,25.951,26100.0
2008-03-26 14:20:00,43.87,43.87,43.83,43.86,1300.0,25.9687,25.9687,25.9451,25.9628,1300.0
2008-03-26 14:30:00,43.93,43.93,43.91,43.91,900.0,26.0042,26.0042,25.9924,25.9924,900.0
2008-03-26 14:40:00,43.87,43.87,43.85,43.86,7700.0,25.9687,25.9687,25.9569,25.9628,7700.0
2008-03-26 14:50:00,43.92,44.04,43.92,44.04,5000.0,25.9983,26.0694,25.9983,26.0694,5000.0
2008-03-26 15:00:00,44.02,44.02,43.98,43.98,9600.0,26.0575,26.0575,26.0338,26.0338,9600.0
2008-03-26 15:10:00,43.92,43.92,43.9,43.9,3400.0,25.9983,25.9983,25.9865,25.9865,3400.0
2008-03-26 15:20:00,43.9,43.93,43.87,43.87,15700.0,25.9865,26.0042,25.9687,25.9687,15700.0
2008-03-26 15:30:00,43.89,43.9,43.84,43.84,2500.0,25.9806,25.9865,25.951,25.951,2500.0
2008-03-26 15:40:00,43.86,43.86,43.83,43.86,6300.0,25.9628,25.9628,25.9451,25.9628,6300.0
2008-03-26 15:50:00,43.9,43.9,43.85,43.89,19800.0,25.9865,25.9865,25.9569,25.9806,19800.0
2008-03-27 09:30:00,44.87,44.93,44.4,44.4,10100.0,26.5607,26.5962,26.2825,26.2825,10100.0
2008-03-27 09:40:00,44.42,44.47,44.41,44.44,3800.0,26.2943,26.3239,26.2884,26.3061,3800.0
2008-03-27 09:50:00,44.35,44.36,44.34,44.34,2000.0,26.2529,26.2588,26.2469,26.2469,2000.0
2008-03-27 10:00:00,44.36,44.36,44.28,44.28,1100.0,26.2588,26.2588,26.2114,26.2114,1100.0
2008-03-27 10:10:00,44.24,44.24,44.24,44.24,100.0,26.1878,26.1878,26.1878,26.1878,100.0
2008-03-27 10:20:00,44.18,44.18,44.13,44.13,1000.0,26.1522,26.1522,26.1226,26.1226,1000.0
2008-03-27 10:30:00,44.02,44.02,44.02,44.02,5700.0,26.0575,26.0575,26.0575,26.0575,5700.0
2008-03-27 10:40:00,44.08,44.09,44.05,44.05,1900.0,26.093,26.099,26.0753,26.0753,1900.0
2008-03-27 10:50:00,44.03,44.14,44.03,44.14,8500.0,26.0634,26.1286,26.0634,26.1286,8500.0
2008-03-27 11:00:00,44.16,44.16,44.09,44.11,5500.0,26.1404,26.1404,26.099,26.1108,5500.0
2008-03-27 11:10:00,44.15,44.17,44.15,44.17,5800.0,26.1345,26.1463,26.1345,26.1463,5800.0
2008-03-27 11:20:00,44.2,44.23,44.18,44.19,17400.0,26.1641,26.1818,26.1522,26.1582,17400.0
2008-03-27 11:30:00,44.19,44.22,44.19,44.22,300.0,26.1582,26.1759,26.1582,26.1759,300.0
2008-03-27 11:40:00,44.22,44.29,44.22,44.28,6100.0,26.1759,26.2173,26.1759,26.2114,6100.0
2008-03-27 11:50:00,44.28,44.28,44.24,44.25,2200.0,26.2114,26.2114,26.1878,26.1937,2200.0
2008-03-27 12:00:00,44.2,44.2,44.18,44.2,5300.0,26.1641,26.1641,26.1522,26.1641,5300.0
2008-03-27 12:10:00,44.22,44.3,44.22,44.27,3900.0,26.1759,26.2233,26.1759,26.2055,3900.0
2008-03-27 12:20:00,44.29,44.31,44.26,44.28,11400.0,26.2173,26.2292,26.1996,26.2114,11400.0
2008-03-27 12:30:00,44.31,44.32,44.31,44.32,2100.0,26.2292,26.2351,26.2292,26.2351,2100.0
2008-03-27 12:40:00,44.32,44.34,44.32,44.34,1200.0,26.2351,26.2469,26.2351,26.2469,1200.0
2008-03-27 12:50:00,44.29,44.3,44.25,44.25,2200.0,26.2173,26.2233,26.1937,26.1937,2200.0
2008-03-27 13:00:00,44.27,44.31,44.27,44.28,8300.0,26.2055,26.2292,26.2055,26.2114,8300.0
2008-03-27 13:10:00,44.27,44.3,44.27,44.28,3200.0,26.2055,26.2233,26.2055,26.2114,3200.0
2008-03-27 13:20:00,44.23,44.26,44.23,44.25,1100.0,26.1818,26.1996,26.1818,26.1937,1100.0
2008-03-27 13:30:00,44.23,44.23,44.15,44.22,1400.0,26.1818,26.1818,26.1345,26.1759,1400.0
2008-03-27 13:40:00,44.2,44.2,44.17,44.19,1500.0,26.1641,26.1641,26.1463,26.1582,1500.0
2008-03-27 13:50:00,44.15,44.18,44.15,44.18,2200.0,26.1345,26.1522,26.1345,26.1522,2200.0
2008-03-27 14:00:00,44.07,44.13,44.07,44.13,5800.0,26.0871,26.1226,26.0871,26.1226,5800.0
2008-03-27 14:10:00,44.15,44.15,44.1,44.1,14500.0,26.1345,26.1345,26.1049,26.1049,14500.0
2008-03-27 14:20:00,44.08,44.14,44.08,44.1,1300.0,26.093,26.1286,26.093,26.1049,1300.0
2008-03-27 14:30:00,44.12,44.13,44.12,44.13,800.0,26.1167,26.1226,26.1167,26.1226,800.0
2008-03-27 14:40:00,44.17,44.18,44.17,44.17,2800.0,26.1463,26.1522,26.1463,26.1463,2800.0
2008-03-27 14:50:00,44.15,44.15,44.12,44.13,1100.0,26.1345,26.1345,26.1167,26.1226,1100.0
2008-03-27 15:00:00,44.13,44.13,44.13,44.13,100.0,26.1226,26.1226,26.1226,26.1226,100.0
2008-03-27 15:10:00,44.12,44.15,44.1,44.1,1700.0,26.1167,26.1345,26.1049,26.1049,1700.0
2008-03-27 15:20:00,44.07,44.07,44.04,44.05,3800.0,26.0871,26.0871,26.0694,26.0753,3800.0
2008-03-27 15:30:00,44.07,44.12,43.95,43.95,12700.0,26.0871,26.1167,26.0161,26.0161,12700.0
2008-03-27 15:40:00,43.93,43.99,43.93,43.99,2100.0,26.0042,26.0398,26.0042,26.0398,2100.0
2008-03-27 15:50:00,43.96,43.96,43.86,43.9,15100.0,26.022,26.022,25.9628,25.9865,15100.0
2008-03-28 09:30:00,44.17,44.17,44.1,44.1,6700.0,26.1463,26.1463,26.1049,26.1049,6700.0
2008-03-28 09:40:00,44.08,44.08,44.02,44.02,1900.0,26.093,26.093,26.0575,26.0575,1900.0
2008-03-28 09:50:00,44.07,44.19,44.07,44.16,12400.0,26.0871,26.1582,26.0871,26.1404,12400.0
2008-03-28 10:00:00,44.14,44.21,44.14,44.21,3700.0,26.1286,26.17,26.1286,26.17,3700.0
2008-03-28 10:10:00,44.2,44.2,44.16,44.16,2500.0,26.1641,26.1641,26.1404,26.1404,2500.0
2008-03-28 10:20:00,44.18,44.22,44.18,44.21,7100.0,26.1522,26.1759,26.1522,26.17,7100.0
2008-03-28 10:30:00,44.22,44.25,44.18,44.18,7500.0,26.1759,26.1937,26.1522,26.1522,7500.0
2008-03-28 10:40:00,44.12,44.14,44.12,44.13,1400.0,26.1167,26.1286,26.1167,26.1226,1400.0
2008-03-28 10:50:00,44.13,44.13,44.13,44.13,600.0,26.1226,26.1226,26.1226,26.1226,600.0
2008-03-28 11:00:00,44.17,44.18,44.15,44.18,4300.0,26.1463,26.1522,26.1345,26.1522,4300.0
2008-03-28 11:10:00,44.15,44.15,44.12,44.12,400.0,26.1345,26.1345,26.1167,26.1167,400.0
2008-03-28 11:20:00,44.14,44.2,44.14,44.2,3800.0,26.1286,26.1641,26.1286,26.1641,3800.0
2008-03-28 11:30:00,44.19,44.23,44.18,44.23,11900.0,26.1582,26.1818,26.1522,26.1818,11900.0
2008-03-28 11:40:00,44.19,44.22,44.18,44.22,7300.0,26.1582,26.1759,26.1522,26.1759,7300.0
2008-03-28 11:50:00,44.17,44.2,44.15,44.16,14900.0,26.1463,26.1641,26.1345,26.1404,14900.0
2008-03-28 12:00:00,44.15,44.17,44.06,44.07,15300.0,26.1345,26.1463,26.0812,26.0871,15300.0
2008-03-28 12:10:00,44.09,44.09,44.06,44.06,3100.0,26.099,26.099,26.0812,26.0812,3100.0
2008-03-28 12:20:00,44.07,44.1,44.04,44.1,3900.0,26.0871,26.1049,26.0694,26.1049,3900.0
2008-03-28 12:30:00,44.09,44.09,44.07,44.07,3000.0,26.099,26.099,26.0871,26.0871,3000.0
2008-03-28 12:40:00,44.04,44.04,44.03,44.03,4100.0,26.0694,26.0694,26.0634,26.0634,4100.0
2008-03-28 12:50:00,44.08,44.08,44.06,44.06,900.0,26.093,26.093,26.0812,26.0812,900.0
2008-03-28 13:00:00,44.09,44.1,44.09,44.1,11700.0,26.099,26.1049,26.099,26.1049,11700.0
2008-03-28 13:10:00,44.08,44.11,44.08,44.11,2800.0,26.093,26.1108,26.093,26.1108,2800.0
2008-03-28 13:20:00,44.11,44.11,44.1,44.1,2400.0,26.1108,26.1108,26.1049,26.1049,2400.0
2008-03-28 13:30:00,44.1,44.1,44.07,44.07,500.0,26.1049,26.1049,26.0871,26.0871,500.0
2008-03-28 13:40:00,44.0,44.02,43.99,44.02,4800.0,26.0457,26.0575,26.0398,26.0575,4800.0
2008-03-28 13:50:00,44.0,44.0,43.97,43.97,2100.0,26.0457,26.0457,26.0279,26.0279,2100.0
2008-03-28 14:00:00,43.99,43.99,43.99,43.99,1000.0,26.0398,26.0398,26.0398,26.0398,1000.0
2008-03-28 14:10:00,43.98,44.0,43.98,43.98,7300.0,26.0338,26.0457,26.0338,26.0338,7300.0
2008-03-28 14:20:00,43.95,43.99,43.93,43.93,11500.0,26.0161,26.0398,26.0042,26.0042,11500.0
2008-03-28 14:30:00,43.93,43.93,43.93,43.93,2300.0,26.0042,26.0042,26.0042,26.0042,2300.0
2008-03-28 14:40:00,43.88,43.88,43.88,43.88,200.0,25.9747,25.9747,25.9747,25.9747,200.0
2008-03-28 14:50:00,43.94,43.96,43.94,43.96,1200.0,26.0102,26.022,26.0102,26.022,1200.0
2008-03-28 15:00:00,43.92,43.92,43.9,43.9,2300.0,25.9983,25.9983,25.9865,25.9865,2300.0
2008-03-28 15:10:00,43.89,43.89,43.81,43.81,5100.0,25.9806,25.9806,25.9332,25.9332,5100.0
2008-03-28 15:20:00,43.9,43.91,43.89,43.91,1700.0,25.9865,25.9924,25.9806,25.9924,1700.0
2008-03-28 15:30:00,43.88,43.89,43.84,43.87,2000.0,25.9747,25.9806,25.951,25.9687,2000.0
2008-03-28 15:40:00,43.84,43.85,43.76,43.76,2600.0,25.951,25.9569,25.9036,25.9036,2600.0
2008-03-28 15:50:00,43.84,43.84,43.81,43.81,2800.0,25.951,25.951,25.9332,25.9332,2800.0
2008-03-31 09:20:00,45.52,45.7,45.15,45.7,900.0,26.9454,27.052,26.7264,27.052,900.0
2008-03-31 09:30:00,45.15,45.15,43.82,43.85,127400.0,26.7264,26.7264,25.9391,25.9569,127400.0
2008-03-31 09:40:00,43.89,44.03,43.89,44.02,15800.0,25.9806,26.0634,25.9806,26.0575,15800.0
2008-03-31 09:50:00,44.02,44.08,43.98,44.05,11300.0,26.0575,26.093,26.0338,26.0753,11300.0
2008-03-31 10:00:00,44.02,44.05,44.0,44.0,8700.0,26.0575,26.0753,26.0457,26.0457,8700.0
2008-03-31 10:10:00,44.07,44.07,44.02,44.07,5100.0,26.0871,26.0871,26.0575,26.0871,5100.0
2008-03-31 10:20:00,44.07,44.1,43.99,43.99,7100.0,26.0871,26.1049,26.0398,26.0398,7100.0
2008-03-31 10:30:00,44.02,44.04,43.97,44.04,2400.0,26.0575,26.0694,26.0279,26.0694,2400.0
2008-03-31 10:40:00,43.96,43.97,43.96,43.96,2600.0,26.022,26.0279,26.022,26.022,2600.0
2008-03-31 10:50:00,43.94,43.94,43.91,43.94,5500.0,26.0102,26.0102,25.9924,26.0102,5500.0
2008-03-31 11:00:00,43.98,43.98,43.98,43.98,1000.0,26.0338,26.0338,26.0338,26.0338,1000.0
2008-03-31 11:10:00,43.95,43.95,43.93,43.94,2700.0,26.0161,26.0161,26.0042,26.0102,2700.0
2008-03-31 11:20:00,43.95,44.03,43.95,44.01,11900.0,26.0161,26.0634,26.0161,26.0516,11900.0
2008-03-31 11:30:00,44.0,44.07,44.0,44.07,8100.0,26.0457,26.0871,26.0457,26.0871,8100.0
2008-03-31 11:40:00,44.11,44.16,44.11,44.16,47100.0,26.1108,26.1404,26.1108,26.1404,47100.0
2008-03-31 11:50:00,44.13,44.16,44.13,44.16,1200.0,26.1226,26.1404,26.1226,26.1404,1200.0
2008-03-31 12:00:00,44.14,44.14,44.1,44.1,3300.0,26.1286,26.1286,26.1049,26.1049,3300.0
2008-03-31 12:10:00,44.12,44.12,44.12,44.12,300.0,26.1167,26.1167,26.1167,26.1167,300.0
2008-03-31 12:20:00,44.04,44.05,44.04,44.05,1300.0,26.0694,26.0753,26.0694,26.0753,1300.0
2008-03-31 12:30:00,44.06,44.09,44.06,44.09,600.0,26.0812,26.099,26.0812,26.099,600.0
2008-03-31 12:40:00,44.11,44.11,44.1,44.1,400.0,26.1108,26.1108,26.1049,26.1049,400.0
2008-03-31 12:50:00,44.11,44.17,44.11,44.17,1800.0,26.1108,26.1463,26.1108,26.1463,1800.0
2008-03-31 13:00:00,44.19,44.19,44.16,44.16,3200.0,26.1582,26.1582,26.1404,26.1404,3200.0
2008-03-31 13:10:00,44.2,44.24,44.2,44.23,7800.0,26.1641,26.1878,26.1641,26.1818,7800.0
2008-03-31 13:20:00,44.23,44.23,44.23,44.23,0.0,26.1818,26.1818,26.1818,26.1818,0.0
2008-03-31 13:30:00,44.22,44.26,44.21,44.24,4600.0,26.1759,26.1996,26.17,26.1878,4600.0
2008-03-31 13:40:00,44.22,44.23,44.19,44.19,3600.0,26.1759,26.1818,26.1582,26.1582,3600.0
2008-03-31 13:50:00,44.18,44.19,44.14,44.14,17100.0,26.1522,26.1582,26.1286,26.1286,17100.0
2008-03-31 14:00:00,44.14,44.15,44.09,44.11,5800.0,26.1286,26.1345,26.099,26.1108,5800.0
2008-03-31 14:10:00,44.12,44.13,44.07,44.11,5500.0,26.1167,26.1226,26.0871,26.1108,5500.0
2008-03-31 14:20:00,44.12,44.17,44.11,44.17,156800.0,26.1167,26.1463,26.1108,26.1463,156800.0
2008-03-31 14:30:00,44.15,44.21,44.15,44.16,157800.0,26.1345,26.17,26.1345,26.1404,157800.0
2008-03-31 14:40:00,44.09,44.09,44.09,44.09,700.0,26.099,26.099,26.099,26.099,700.0
2008-03-31 14:50:00,44.01,44.07,44.0,44.07,105500.0,26.0516,26.0871,26.0457,26.0871,105500.0
2008-03-31 15:00:00,44.05,44.06,44.05,44.06,2700.0,26.0753,26.0812,26.0753,26.0812,2700.0
2008-03-31 15:10:00,44.11,44.11,44.05,44.05,300.0,26.1108,26.1108,26.0753,26.0753,300.0
2008-03-31 15:20:00,44.08,44.15,44.08,44.11,8000.0,26.093,26.1345,26.093,26.1108,8000.0
2008-03-31 15:30:00,44.11,44.16,44.09,44.12,2900.0,26.1108,26.1404,26.099,26.1167,2900.0
2008-03-31 15:40:00,44.14,44.24,44.14,44.21,60900.0,26.1286,26.1878,26.1286,26.17,60900.0
2008-03-31 15:50:00,44.22,44.23,44.11,44.11,43000.0,26.1759,26.1818,26.1108,26.1108,43000.0
2008-04-01 09:30:00,44.37,44.65,44.37,44.64,41100.0,26.2647,26.4304,26.2647,26.4245,41100.0
2008-04-01 09:40:00,44.59,44.59,44.56,44.56,2500.0,26.3949,26.3949,26.3772,26.3772,2500.0
2008-04-01 09:50:00,44.52,44.64,44.52,44.64,900.0,26.3535,26.4245,26.3535,26.4245,900.0
2008-04-01 10:00:00,44.68,44.7,44.67,44.67,5400.0,26.4482,26.46,26.4423,26.4423,5400.0
2008-04-01 10:10:00,44.65,44.68,44.63,44.67,4900.0,26.4304,26.4482,26.4186,26.4423,4900.0
2008-04-01 10:20:00,44.68,44.69,44.61,44.63,5600.0,26.4482,26.4541,26.4068,26.4186,5600.0
2008-04-01 10:30:00,44.68,44.72,44.66,44.68,1300.0,26.4482,26.4719,26.4364,26.4482,1300.0
2008-04-01 10:40:00,44.73,44.73,44.72,44.72,2000.0,26.4778,26.4778,26.4719,26.4719,2000.0
2008-04-01 10:50:00,44.73,44.88,44.73,44.88,5100.0,26.4778,26.5666,26.4778,26.5666,5100.0
2008-04-01 11:00:00,44.9,44.95,44.9,44.95,1400.0,26.5784,26.608,26.5784,26.608,1400.0
2008-04-01 11:10:00,44.97,44.97,44.93,44.94,2000.0,26.6199,26.6199,26.5962,26.6021,2000.0
2008-04-01 11:20:00,44.92,44.92,44.92,44.92,500.0,26.5903,26.5903,26.5903,26.5903,500.0
2008-04-01 11:30:00,44.92,44.93,44.9,44.92,6500.0,26.5903,26.5962,26.5784,26.5903,6500.0
2008-04-01 11:40:00,44.91,44.93,44.91,44.93,9400.0,26.5844,26.5962,26.5844,26.5962,9400.0
2008-04-01 11:50:00,44.94,44.97,44.92,44.96,3400.0,26.6021,26.6199,26.5903,26.614,3400.0
2008-04-01 12:00:00,44.95,44.96,44.95,44.95,11100.0,26.608,26.614,26.608,26.608,11100.0
2008-04-01 12:10:00,44.96,44.97,44.91,44.97,14800.0,26.614,26.6199,26.5844,26.6199,14800.0
2008-04-01 12:20:00,45.0,45.0,44.98,45.0,2800.0,26.6376,26.6376,26.6258,26.6376,2800.0
2008-04-01 12:30:00,45.01,45.05,45.01,45.05,5300.0,26.6436,26.6672,26.6436,26.6672,5300.0
2008-04-01 12:40:00,45.08,45.08,45.08,45.08,100.0,26.685,26.685,26.685,26.685,100.0
2008-04-01 12:50:00,45.05,45.09,45.05,45.09,8200.0,26.6672,26.6909,26.6672,26.6909,8200.0
2008-04-01 13:00:00,45.13,45.13,45.13,45.13,1000.0,26.7146,26.7146,26.7146,26.7146,1000.0
2008-04-01 13:10:00,45.12,45.13,45.12,45.13,900.0,26.7087,26.7146,26.7087,26.7146,900.0
2008-04-01 13:20:00,45.13,45.16,45.13,45.16,300.0,26.7146,26.7323,26.7146,26.7323,300.0
2008-04-01 13:30:00,45.12,45.12,45.1,45.1,2600.0,26.7087,26.7087,26.6968,26.6968,2600.0
2008-04-01 13:40:00,45.05,45.07,45.05,45.07,1700.0,26.6672,26.6791,26.6672,26.6791,1700.0
2008-04-01 13:50:00,45.07,45.07,45.06,45.06,7300.0,26.6791,26.6791,26.6731,26.6731,7300.0
2008-04-01 14:00:00,45.04,45.06,45.02,45.02,10200.0,26.6613,26.6731,26.6495,26.6495,10200.0
2008-04-01 14:10:00,45.07,45.08,45.05,45.08,3000.0,26.6791,26.685,26.6672,26.685,3000.0
2008-04-01 14:20:00,45.1,45.17,45.1,45.13,6100.0,26.6968,26.7383,26.6968,26.7146,6100.0
2008-04-01 14:30:00,45.12,45.24,45.12,45.24,5700.0,26.7087,26.7797,26.7087,26.7797,5700.0
2008-04-01 14:40:00,45.22,45.23,45.21,45.23,4200.0,26.7679,26.7738,26.7619,26.7738,4200.0
2008-04-01 14:50:00,45.28,45.29,45.25,45.26,2200.0,26.8034,26.8093,26.7856,26.7915,2200.0
2008-04-01 15:00:00,45.22,45.31,45.22,45.3,2600.0,26.7679,26.8211,26.7679,26.8152,2600.0
2008-04-01 15:10:00,45.3,45.3,45.24,45.24,20100.0,26.8152,26.8152,26.7797,26.7797,20100.0
2008-04-01 15:20:00,45.24,45.25,45.24,45.25,1600.0,26.7797,26.7856,26.7797,26.7856,1600.0
2008-04-01 15:30:00,45.3,45.3,45.19,45.24,26500.0,26.8152,26.8152,26.7501,26.7797,26500.0
2008-04-01 15:40:00,45.35,45.35,45.32,45.32,1800.0,26.8448,26.8448,26.8271,26.8271,1800.0
2008-04-01 15:50:00,45.32,45.37,45.31,45.33,8700.0,26.8271,26.8567,26.8211,26.833,8700.0
2008-04-02 09:30:00,45.72,45.74,45.32,45.37,10400.0,27.0638,27.0757,26.8271,26.8567,10400.0
2008-04-02 09:40:00,45.34,45.34,45.29,45.29,10400.0,26.8389,26.8389,26.8093,26.8093,10400.0
2008-04-02 09:50:00,45.29,45.29,45.15,45.17,21200.0,26.8093,26.8093,26.7264,26.7383,21200.0
2008-04-02 10:00:00,45.15,45.26,45.15,45.26,2100.0,26.7264,26.7915,26.7264,26.7915,2100.0
2008-04-02 10:10:00,45.26,45.27,45.26,45.26,3300.0,26.7915,26.7975,26.7915,26.7915,3300.0
2008-04-02 10:20:00,45.27,45.36,45.27,45.36,55100.0,26.7975,26.8507,26.7975,26.8507,55100.0
2008-04-02 10:30:00,45.39,45.45,45.37,45.45,2500.0,26.8685,26.904,26.8567,26.904,2500.0
2008-04-02 10:40:00,45.47,45.48,45.42,45.48,3800.0,26.9158,26.9218,26.8862,26.9218,3800.0
2008-04-02 10:50:00,45.47,45.52,45.47,45.52,4800.0,26.9158,26.9454,26.9158,26.9454,4800.0
2008-04-02 11:00:00,45.5,45.55,45.5,45.5,3600.0,26.9336,26.9632,26.9336,26.9336,3600.0
2008-04-02 11:10:00,45.5,45.5,45.49,45.49,1600.0,26.9336,26.9336,26.9277,26.9277,1600.0
2008-04-02 11:20:00,45.44,45.44,45.38,45.38,500.0,26.8981,26.8981,26.8626,26.8626,500.0
2008-04-02 11:30:00,45.41,45.44,45.4,45.44,3300.0,26.8803,26.8981,26.8744,26.8981,3300.0
2008-04-02 11:40:00,45.45,45.51,45.45,45.5,3600.0,26.904,26.9395,26.904,26.9336,3600.0
2008-04-02 11:50:00,45.51,45.51,45.5,45.51,700.0,26.9395,26.9395,26.9336,26.9395,700.0
2008-04-02 12:00:00,45.54,45.55,45.54,45.54,23700.0,26.9573,26.9632,26.9573,26.9573,23700.0
2008-04-02 12:10:00,45.53,45.53,45.5,45.53,1600.0,26.9514,26.9514,26.9336,26.9514,1600.0
2008-04-02 12:20:00,45.49,45.51,45.48,45.48,4200.0,26.9277,26.9395,26.9218,26.9218,4200.0
2008-04-02 12:30:00,45.47,45.48,45.45,45.45,15600.0,26.9158,26.9218,26.904,26.904,15600.0
2008-04-02 12:40:00,45.47,45.47,45.41,45.43,500.0,26.9158,26.9158,26.8803,26.8922,500.0
2008-04-02 12:50:00,45.44,45.44,45.44,45.44,200.0,26.8981,26.8981,26.8981,26.8981,200.0
2008-04-02 13:00:00,45.52,45.52,45.52,45.52,1100.0,26.9454,26.9454,26.9454,26.9454,1100.0
2008-04-02 13:10:00,45.49,45.49,45.47,45.47,1200.0,26.9277,26.9277,26.9158,26.9158,1200.0
2008-04-02 13:20:00,45.5,45.5,45.5,45.5,1200.0,26.9336,26.9336,26.9336,26.9336,1200.0
2008-04-02 13:30:00,45.49,45.51,45.49,45.5,10800.0,26.9277,26.9395,26.9277,26.9336,10800.0
2008-04-02 13:40:00,45.53,45.58,45.53,45.57,2300.0,26.9514,26.981,26.9514,26.975,2300.0
2008-04-02 13:50:00,45.59,45.61,45.59,45.59,2300.0,26.9869,26.9987,26.9869,26.9869,2300.0
2008-04-02 14:00:00,45.57,45.66,45.57,45.62,8300.0,26.975,27.0283,26.975,27.0046,8300.0
2008-04-02 14:10:00,45.64,45.64,45.63,45.63,300.0,27.0165,27.0165,27.0106,27.0106,300.0
2008-04-02 14:20:00,45.62,45.62,45.59,45.59,1000.0,27.0046,27.0046,26.9869,26.9869,1000.0
2008-04-02 14:30:00,45.58,45.58,45.45,45.49,11400.0,26.981,26.981,26.904,26.9277,11400.0
2008-04-02 14:40:00,45.48,45.48,45.48,45.48,100.0,26.9218,26.9218,26.9218,26.9218,100.0
2008-04-02 14:50:00,45.37,45.43,45.37,45.43,3800.0,26.8567,26.8922,26.8567,26.8922,3800.0
2008-04-02 15:00:00,45.43,45.43,45.43,45.43,0.0,26.8922,26.8922,26.8922,26.8922,0.0
2008-04-02 15:10:00,45.37,45.44,45.37,45.4,2000.0,26.8567,26.8981,26.8567,26.8744,2000.0
2008-04-02 15:20:00,45.44,45.44,45.39,45.39,2700.0,26.8981,26.8981,26.8685,26.8685,2700.0
2008-04-02 15:30:00,45.44,45.45,45.43,45.43,4200.0,26.8981,26.904,26.8922,26.8922,4200.0
2008-04-02 15:40:00,45.44,45.44,45.41,45.43,11500.0,26.8981,26.8981,26.8803,26.8922,11500.0
2008-04-02 15:50:00,45.44,45.51,45.42,45.51,7400.0,26.8981,26.9395,26.8862,26.9395,7400.0
2008-04-03 09:30:00,45.0,45.23,44.94,45.22,2900.0,26.6376,26.7738,26.6021,26.7679,2900.0
2008-04-03 09:40:00,45.19,45.23,45.19,45.23,5800.0,26.7501,26.7738,26.7501,26.7738,5800.0
2008-04-03 09:50:00,45.26,45.3,45.25,45.3,1500.0,26.7915,26.8152,26.7856,26.8152,1500.0
2008-04-03 10:00:00,45.32,45.36,45.29,45.36,11000.0,26.8271,26.8507,26.8093,26.8507,11000.0
2008-04-03 10:10:00,45.33,45.33,45.26,45.26,8500.0,26.833,26.833,26.7915,26.7915,8500.0
2008-04-03 10:20:00,45.21,45.22,45.21,45.22,1600.0,26.7619,26.7679,26.7619,26.7679,1600.0
2008-04-03 10:30:00,45.2,45.28,45.2,45.28,1800.0,26.756,26.8034,26.756,26.8034,1800.0
2008-04-03 10:40:00,45.28,45.31,45.28,45.29,4800.0,26.8034,26.8211,26.8034,26.8093,4800.0
2008-04-03 10:50:00,45.29,45.29,45.25,45.28,3600.0,26.8093,26.8093,26.7856,26.8034,3600.0
2008-04-03 11:00:00,45.26,45.31,45.26,45.29,900.0,26.7915,26.8211,26.7915,26.8093,900.0
2008-04-03 11:10:00,45.34,45.4,45.34,45.4,1500.0,26.8389,26.8744,26.8389,26.8744,1500.0
2008-04-03 11:20:00,45.42,45.42,45.41,45.41,2700.0,26.8862,26.8862,26.8803,26.8803,2700.0
2008-04-03 11:30:00,45.49,45.49,45.49,45.49,400.0,26.9277,26.9277,26.9277,26.9277,400.0
2008-04-03 11:40:00,45.51,45.57,45.51,45.54,9500.0,26.9395,26.975,26.9395,26.9573,9500.0
2008-04-03 11:50:00,45.5,45.5,45.5,45.5,600.0,26.9336,26.9336,26.9336,26.9336,600.0
2008-04-03 12:00:00,45.53,45.53,45.53,45.53,100.0,26.9514,26.9514,26.9514,26.9514,100.0
2008-04-03 12:10:00,45.51,45.51,45.51,45.51,200.0,26.9395,26.9395,26.9395,26.9395,200.0
2008-04-03 12:20:00,45.5,45.52,45.49,45.51,32300.0,26.9336,26.9454,26.9277,26.9395,32300.0
2008-04-03 12:30:00,45.5,45.53,45.5,45.52,17600.0,26.9336,26.9514,26.9336,26.9454,17600.0
2008-04-03 12:40:00,45.55,45.63,45.55,45.63,7500.0,26.9632,27.0106,26.9632,27.0106,7500.0
2008-04-03 12:50:00,45.59,45.61,45.59,45.61,300.0,26.9869,26.9987,26.9869,26.9987,300.0
2008-04-03 13:00:00,45.61,45.61,45.61,45.61,1800.0,26.9987,26.9987,26.9987,26.9987,1800.0
2008-04-03 13:10:00,45.6,45.6,45.6,45.6,100.0,26.9928,26.9928,26.9928,26.9928,100.0
2008-04-03 13:20:00,45.75,45.76,45.75,45.75,2400.0,27.0816,27.0875,27.0816,27.0816,2400.0
2008-04-03 13:30:00,45.74,45.74,45.71,45.71,4800.0,27.0757,27.0757,27.0579,27.0579,4800.0
2008-04-03 13:40:00,45.7,45.7,45.69,45.69,2700.0,27.052,27.052,27.0461,27.0461,2700.0
2008-04-03 13:50:00,45.66,45.68,45.65,45.65,2100.0,27.0283,27.0402,27.0224,27.0224,2100.0
2008-04-03 14:00:00,45.65,45.7,45.65,45.67,7500.0,27.0224,27.052,27.0224,27.0342,7500.0
2008-04-03 14:10:00,45.72,45.72,45.65,45.65,1100.0,27.0638,27.0638,27.0224,27.0224,1100.0
2008-04-03 14:20:00,45.66,45.67,45.66,45.67,800.0,27.0283,27.0342,27.0283,27.0342,800.0
2008-04-03 14:30:00,45.74,45.74,45.65,45.65,2600.0,27.0757,27.0757,27.0224,27.0224,2600.0
2008-04-03 14:40:00,45.67,45.72,45.67,45.71,13800.0,27.0342,27.0638,27.0342,27.0579,13800.0
2008-04-03 14:50:00,45.73,45.75,45.71,45.75,6700.0,27.0698,27.0816,27.0579,27.0816,6700.0
2008-04-03 15:00:00,45.75,45.75,45.7,45.74,6800.0,27.0816,27.0816,27.052,27.0757,6800.0
2008-04-03 15:10:00,45.67,45.67,45.65,45.65,700.0,27.0342,27.0342,27.0224,27.0224,700.0
2008-04-03 15:20:00,45.65,45.66,45.65,45.66,1500.0,27.0224,27.0283,27.0224,27.0283,1500.0
2008-04-03 15:30:00,45.62,45.65,45.62,45.65,6100.0,27.0046,27.0224,27.0046,27.0224,6100.0
2008-04-03 15:40:00,45.67,45.67,45.59,45.59,8700.0,27.0342,27.0342,26.9869,26.9869,8700.0
2008-04-03 15:50:00,45.58,45.64,45.58,45.63,5500.0,26.981,27.0165,26.981,27.0106,5500.0
2008-04-04 09:30:00,45.79,45.81,45.66,45.69,72400.0,27.1053,27.1171,27.0283,27.0461,72400.0
2008-04-04 09:40:00,45.67,45.76,45.66,45.72,15200.0,27.0342,27.0875,27.0283,27.0638,15200.0
2008-04-04 09:50:00,45.68,45.71,45.68,45.71,1200.0,27.0402,27.0579,27.0402,27.0579,1200.0
2008-04-04 10:00:00,45.68,45.73,45.61,45.63,3200.0,27.0402,27.0698,26.9987,27.0106,3200.0
2008-04-04 10:10:00,45.59,45.59,45.51,45.51,9000.0,26.9869,26.9869,26.9395,26.9395,9000.0
2008-04-04 10:20:00,45.52,45.54,45.52,45.53,5700.0,26.9454,26.9573,26.9454,26.9514,5700.0
2008-04-04 10:30:00,45.57,45.57,45.5,45.5,2500.0,26.975,26.975,26.9336,26.9336,2500.0
2008-04-04 10:40:00,45.57,45.57,45.57,45.57,1900.0,26.975,26.975,26.975,26.975,1900.0
2008-04-04 10:50:00,45.7,45.7,45.7,45.7,600.0,27.052,27.052,27.052,27.052,600.0
2008-04-04 11:00:00,45.71,45.76,45.71,45.73,4000.0,27.0579,27.0875,27.0579,27.0698,4000.0
2008-04-04 11:10:00,45.72,45.72,45.72,45.72,300.0,27.0638,27.0638,27.0638,27.0638,300.0
2008-04-04 11:20:00,45.73,45.8,45.73,45.8,16200.0,27.0698,27.1112,27.0698,27.1112,16200.0
2008-04-04 11:30:00,45.79,45.85,45.78,45.85,4900.0,27.1053,27.1408,27.0994,27.1408,4900.0
2008-04-04 11:40:00,45.84,45.85,45.8,45.8,4500.0,27.1349,27.1408,27.1112,27.1112,4500.0
2008-04-04 11:50:00,45.76,45.78,45.76,45.78,500.0,27.0875,27.0994,27.0875,27.0994,500.0
2008-04-04 12:00:00,45.77,45.79,45.77,45.79,7200.0,27.0934,27.1053,27.0934,27.1053,7200.0
2008-04-04 12:10:00,45.82,45.86,45.81,45.81,24500.0,27.123,27.1467,27.1171,27.1171,24500.0
2008-04-04 12:20:00,45.84,45.86,45.82,45.82,9100.0,27.1349,27.1467,27.123,27.123,9100.0
2008-04-04 12:30:00,45.82,45.82,45.82,45.82,0.0,27.123,27.123,27.123,27.123,0.0
2008-04-04 12:40:00,45.93,45.94,45.89,45.9,13700.0,27.1881,27.1941,27.1645,27.1704,13700.0
2008-04-04 12:50:00,45.9,45.97,45.9,45.97,7600.0,27.1704,27.2118,27.1704,27.2118,7600.0
2008-04-04 13:00:00,45.93,45.96,45.93,45.94,6300.0,27.1881,27.2059,27.1881,27.1941,6300.0
2008-04-04 13:10:00,45.92,45.93,45.92,45.93,1600.0,27.1822,27.1881,27.1822,27.1881,1600.0
2008-04-04 13:20:00,45.94,45.98,45.94,45.98,8300.0,27.1941,27.2177,27.1941,27.2177,8300.0
2008-04-04 13:30:00,45.97,45.97,45.94,45.96,22800.0,27.2118,27.2118,27.1941,27.2059,22800.0
2008-04-04 13:40:00,45.95,45.95,45.92,45.92,3200.0,27.2,27.2,27.1822,27.1822,3200.0
2008-04-04 13:50:00,45.86,45.88,45.86,45.88,6200.0,27.1467,27.1585,27.1467,27.1585,6200.0
2008-04-04 14:00:00,45.93,45.93,45.93,45.93,500.0,27.1881,27.1881,27.1881,27.1881,500.0
2008-04-04 14:10:00,45.86,45.89,45.86,45.89,600.0,27.1467,27.1645,27.1467,27.1645,600.0
2008-04-04 14:20:00,45.88,45.89,45.85,45.85,3900.0,27.1585,27.1645,27.1408,27.1408,3900.0
2008-04-04 14:30:00,45.89,45.9,45.89,45.9,1000.0,27.1645,27.1704,27.1645,27.1704,1000.0
2008-04-04 14:40:00,45.93,45.94,45.92,45.92,3600.0,27.1881,27.1941,27.1822,27.1822,3600.0
2008-04-04 14:50:00,45.96,45.96,45.88,45.88,17200.0,27.2059,27.2059,27.1585,27.1585,17200.0
2008-04-04 15:00:00,45.89,45.89,45.84,45.86,6300.0,27.1645,27.1645,27.1349,27.1467,6300.0
2008-04-04 15:10:00,45.85,45.86,45.81,45.82,25500.0,27.1408,27.1467,27.1171,27.123,25500.0
2008-04-04 15:20:00,45.83,45.84,45.81,45.83,3100.0,27.1289,27.1349,27.1171,27.1289,3100.0
2008-04-04 15:30:00,45.84,45.86,45.8,45.8,7500.0,27.1349,27.1467,27.1112,27.1112,7500.0
2008-04-04 15:40:00,45.78,45.82,45.77,45.78,12100.0,27.0994,27.123,27.0934,27.0994,12100.0
2008-04-04 15:50:00,45.79,45.85,45.79,45.84,11400.0,27.1053,27.1408,27.1053,27.1349,11400.0
2008-04-07 09:30:00,46.58,46.58,46.13,46.14,24700.0,27.5729,27.5729,27.3065,27.3125,24700.0
2008-04-07 09:40:00,46.15,46.16,46.11,46.13,3500.0,27.3184,27.3243,27.2947,27.3065,3500.0
2008-04-07 09:50:00,46.15,46.17,46.14,46.16,9900.0,27.3184,27.3302,27.3125,27.3243,9900.0
2008-04-07 10:00:00,46.17,46.17,46.14,46.14,600.0,27.3302,27.3302,27.3125,27.3125,600.0
2008-04-07 10:10:00,46.11,46.11,46.1,46.1,6500.0,27.2947,27.2947,27.2888,27.2888,6500.0
2008-04-07 10:20:00,46.07,46.07,46.03,46.03,300.0,27.271,27.271,27.2473,27.2473,300.0
2008-04-07 10:30:00,46.02,46.06,46.02,46.03,1300.0,27.2414,27.2651,27.2414,27.2473,1300.0
2008-04-07 10:40:00,46.05,46.07,46.05,46.07,1900.0,27.2592,27.271,27.2592,27.271,1900.0
2008-04-07 10:50:00,46.06,46.08,46.06,46.07,1300.0,27.2651,27.2769,27.2651,27.271,1300.0
2008-04-07 11:00:00,46.1,46.15,46.1,46.11,3100.0,27.2888,27.3184,27.2888,27.2947,3100.0
2008-04-07 11:10:00,46.09,46.09,46.06,46.08,1500.0,27.2829,27.2829,27.2651,27.2769,1500.0
2008-04-07 11:20:00,46.09,46.14,46.09,46.14,4000.0,27.2829,27.3125,27.2829,27.3125,4000.0
2008-04-07 11:30:00,46.15,46.18,46.15,46.16,3000.0,27.3184,27.3361,27.3184,27.3243,3000.0
2008-04-07 11:40:00,46.23,46.25,46.23,46.25,1700.0,27.3657,27.3776,27.3657,27.3776,1700.0
2008-04-07 11:50:00,46.17,46.2,46.16,46.2,600.0,27.3302,27.348,27.3243,27.348,600.0
2008-04-07 12:00:00,46.19,46.19,46.16,46.18,3800.0,27.342,27.342,27.3243,27.3361,3800.0
2008-04-07 12:10:00,46.17,46.2,46.17,46.2,1900.0,27.3302,27.348,27.3302,27.348,1900.0
2008-04-07 12:20:00,46.2,46.2,46.19,46.2,6000.0,27.348,27.348,27.342,27.348,6000.0
2008-04-07 12:30:00,46.2,46.25,46.17,46.24,4100.0,27.348,27.3776,27.3302,27.3716,4100.0
2008-04-07 12:40:00,46.22,46.28,46.22,46.27,1500.0,27.3598,27.3953,27.3598,27.3894,1500.0
2008-04-07 12:50:00,46.24,46.27,46.24,46.27,2500.0,27.3716,27.3894,27.3716,27.3894,2500.0
2008-04-07 13:00:00,46.25,46.25,46.21,46.21,4200.0,27.3776,27.3776,27.3539,27.3539,4200.0
2008-04-07 13:10:00,46.21,46.21,46.19,46.19,1900.0,27.3539,27.3539,27.342,27.342,1900.0
2008-04-07 13:20:00,46.18,46.21,46.18,46.21,500.0,27.3361,27.3539,27.3361,27.3539,500.0
2008-04-07 13:30:00,46.2,46.21,46.18,46.18,7000.0,27.348,27.3539,27.3361,27.3361,7000.0
2008-04-07 13:40:00,46.2,46.2,46.19,46.19,1200.0,27.348,27.348,27.342,27.342,1200.0
2008-04-07 13:50:00,46.18,46.18,46.14,46.14,16200.0,27.3361,27.3361,27.3125,27.3125,16200.0
2008-04-07 14:00:00,46.14,46.14,46.12,46.12,200.0,27.3125,27.3125,27.3006,27.3006,200.0
2008-04-07 14:10:00,46.13,46.15,46.13,46.15,2100.0,27.3065,27.3184,27.3065,27.3184,2100.0
2008-04-07 14:20:00,46.15,46.15,46.15,46.15,0.0,27.3184,27.3184,27.3184,27.3184,0.0
2008-04-07 14:30:00,46.09,46.09,46.03,46.06,11300.0,27.2829,27.2829,27.2473,27.2651,11300.0
2008-04-07 14:40:00,46.05,46.06,46.05,46.06,800.0,27.2592,27.2651,27.2592,27.2651,800.0
2008-04-07 14:50:00,46.08,46.08,46.05,46.05,200.0,27.2769,27.2769,27.2592,27.2592,200.0
2008-04-07 15:00:00,46.03,46.05,46.01,46.02,2700.0,27.2473,27.2592,27.2355,27.2414,2700.0
2008-04-07 15:10:00,46.03,46.04,46.03,46.04,1300.0,27.2473,27.2533,27.2473,27.2533,1300.0
2008-04-07 15:20:00,46.07,46.09,46.05,46.09,1600.0,27.271,27.2829,27.2592,27.2829,1600.0
2008-04-07 15:30:00,46.05,46.05,46.0,46.01,3100.0,27.2592,27.2592,27.2296,27.2355,3100.0
2008-04-07 15:40:00,46.09,46.09,46.04,46.07,9500.0,27.2829,27.2829,27.2533,27.271,9500.0
2008-04-07 15:50:00,46.06,46.06,46.02,46.02,19900.0,27.2651,27.2651,27.2414,27.2414,19900.0
2008-04-08 09:30:00,45.77,45.77,45.36,45.38,20300.0,27.0934,27.0934,26.8507,26.8626,20300.0
2008-04-08 09:40:00,45.36,45.43,45.36,45.41,4000.0,26.8507,26.8922,26.8507,26.8803,4000.0
2008-04-08 09:50:00,45.43,45.5,45.43,45.48,8700.0,26.8922,26.9336,26.8922,26.9218,8700.0
2008-04-08 10:00:00,45.47,45.49,45.41,45.44,3800.0,26.9158,26.9277,26.8803,26.8981,3800.0
2008-04-08 10:10:00,45.47,45.48,45.47,45.48,200.0,26.9158,26.9218,26.9158,26.9218,200.0
2008-04-08 10:20:00,45.47,45.52,45.47,45.52,1700.0,26.9158,26.9454,26.9158,26.9454,1700.0
2008-04-08 10:30:00,45.45,45.51,45.44,45.51,1400.0,26.904,26.9395,26.8981,26.9395,1400.0
2008-04-08 10:40:00,45.54,45.57,45.54,45.57,300.0,26.9573,26.975,26.9573,26.975,300.0
2008-04-08 10:50:00,45.54,45.54,45.52,45.52,1000.0,26.9573,26.9573,26.9454,26.9454,1000.0
2008-04-08 11:00:00,45.51,45.53,45.51,45.53,900.0,26.9395,26.9514,26.9395,26.9514,900.0
2008-04-08 11:10:00,45.52,45.52,45.52,45.52,500.0,26.9454,26.9454,26.9454,26.9454,500.0
2008-04-08 11:20:00,45.53,45.57,45.53,45.53,4800.0,26.9514,26.975,26.9514,26.9514,4800.0
2008-04-08 11:30:00,45.55,45.66,45.55,45.58,9100.0,26.9632,27.0283,26.9632,26.981,9100.0
2008-04-08 11:40:00,45.58,45.58,45.54,45.54,800.0,26.981,26.981,26.9573,26.9573,800.0
2008-04-08 11:50:00,45.52,45.56,45.5,45.56,2300.0,26.9454,26.9691,26.9336,26.9691,2300.0
2008-04-08 12:00:00,45.52,45.54,45.52,45.54,2600.0,26.9454,26.9573,26.9454,26.9573,2600.0
2008-04-08 12:10:00,45.5,45.53,45.5,45.53,3600.0,26.9336,26.9514,26.9336,26.9514,3600.0
2008-04-08 12:20:00,45.53,45.58,45.53,45.55,16900.0,26.9514,26.981,26.9514,26.9632,16900.0
2008-04-08 12:30:00,45.57,45.59,45.57,45.59,17800.0,26.975,26.9869,26.975,26.9869,17800.0
2008-04-08 12:40:00,45.57,45.58,45.56,45.58,2100.0,26.975,26.981,26.9691,26.981,2100.0
2008-04-08 12:50:00,45.59,45.59,45.57,45.57,1400.0,26.9869,26.9869,26.975,26.975,1400.0
2008-04-08 13:00:00,45.55,45.56,45.54,45.56,4000.0,26.9632,26.9691,26.9573,26.9691,4000.0
2008-04-08 13:10:00,45.57,45.57,45.54,45.54,900.0,26.975,26.975,26.9573,26.9573,900.0
2008-04-08 13:20:00,45.54,45.54,45.52,45.52,2500.0,26.9573,26.9573,26.9454,26.9454,2500.0
2008-04-08 13:30:00,45.51,45.52,45.48,45.52,13800.0,26.9395,26.9454,26.9218,26.9454,13800.0
2008-04-08 13:40:00,45.52,45.52,45.52,45.52,200.0,26.9454,26.9454,26.9454,26.9454,200.0
2008-04-08 13:50:00,45.53,45.54,45.53,45.54,2000.0,26.9514,26.9573,26.9514,26.9573,2000.0
2008-04-08 14:00:00,45.51,45.52,45.49,45.5,8400.0,26.9395,26.9454,26.9277,26.9336,8400.0
2008-04-08 14:10:00,45.47,45.47,45.47,45.47,600.0,26.9158,26.9158,26.9158,26.9158,600.0
2008-04-08 14:20:00,45.46,45.46,45.45,45.45,4100.0,26.9099,26.9099,26.904,26.904,4100.0
2008-04-08 14:30:00,45.48,45.48,45.48,45.48,2000.0,26.9218,26.9218,26.9218,26.9218,2000.0
2008-04-08 14:40:00,45.51,45.55,45.5,45.55,900.0,26.9395,26.9632,26.9336,26.9632,900.0
2008-04-08 14:50:00,45.61,45.61,45.61,45.61,400.0,26.9987,26.9987,26.9987,26.9987,400.0
2008-04-08 15:00:00,45.6,45.6,45.54,45.54,2100.0,26.9928,26.9928,26.9573,26.9573,2100.0
2008-04-08 15:10:00,45.54,45.54,45.54,45.54,0.0,26.9573,26.9573,26.9573,26.9573,0.0
2008-04-08 15:20:00,45.53,45.55,45.53,45.55,1600.0,26.9514,26.9632,26.9514,26.9632,1600.0
2008-04-08 15:30:00,45.62,45.62,45.62,45.62,400.0,27.0046,27.0046,27.0046,27.0046,400.0
2008-04-08 15:40:00,45.64,45.64,45.6,45.6,1800.0,27.0165,27.0165,26.9928,26.9928,1800.0
2008-04-08 15:50:00,45.64,45.64,45.61,45.62,4700.0,27.0165,27.0165,26.9987,27.0046,4700.0
2008-04-09 09:30:00,45.55,45.63,45.31,45.56,35300.0,26.9632,27.0106,26.8211,26.9691,35300.0
2008-04-09 09:40:00,45.5,45.52,45.44,45.44,94000.0,26.9336,26.9454,26.8981,26.8981,94000.0
2008-04-09 09:50:00,45.4,45.4,45.4,45.4,700.0,26.8744,26.8744,26.8744,26.8744,700.0
2008-04-09 10:00:00,45.41,45.41,45.35,45.39,124000.0,26.8803,26.8803,26.8448,26.8685,124000.0
2008-04-09 10:10:00,45.39,45.41,45.39,45.41,1500.0,26.8685,26.8803,26.8685,26.8803,1500.0
2008-04-09 10:20:00,45.47,45.49,45.44,45.45,55800.0,26.9158,26.9277,26.8981,26.904,55800.0
2008-04-09 10:30:00,45.43,45.43,45.38,45.38,4100.0,26.8922,26.8922,26.8626,26.8626,4100.0
2008-04-09 10:40:00,45.37,45.4,45.36,45.4,10800.0,26.8567,26.8744,26.8507,26.8744,10800.0
2008-04-09 10:50:00,45.42,45.44,45.42,45.44,10300.0,26.8862,26.8981,26.8862,26.8981,10300.0
2008-04-09 11:00:00,45.47,45.47,45.45,45.45,600.0,26.9158,26.9158,26.904,26.904,600.0
2008-04-09 11:10:00,45.42,45.43,45.41,45.42,5600.0,26.8862,26.8922,26.8803,26.8862,5600.0
2008-04-09 11:20:00,45.46,45.46,45.38,45.38,5800.0,26.9099,26.9099,26.8626,26.8626,5800.0
2008-04-09 11:30:00,45.41,45.42,45.34,45.35,104600.0,26.8803,26.8862,26.8389,26.8448,104600.0
2008-04-09 11:40:00,45.31,45.33,45.31,45.33,5300.0,26.8211,26.833,26.8211,26.833,5300.0
2008-04-09 11:50:00,45.33,45.33,45.27,45.27,3900.0,26.833,26.833,26.7975,26.7975,3900.0
2008-04-09 12:00:00,45.26,45.26,45.25,45.25,300.0,26.7915,26.7915,26.7856,26.7856,300.0
2008-04-09 12:10:00,45.27,45.3,45.26,45.3,2900.0,26.7975,26.8152,26.7915,26.8152,2900.0
2008-04-09 12:20:00,45.24,45.28,45.24,45.28,5800.0,26.7797,26.8034,26.7797,26.8034,5800.0
2008-04-09 12:30:00,45.34,45.34,45.33,45.33,2000.0,26.8389,26.8389,26.833,26.833,2000.0
2008-04-09 12:40:00,45.35,45.35,45.33,45.34,5900.0,26.8448,26.8448,26.833,26.8389,5900.0
2008-04-09 12:50:00,45.35,45.35,45.35,45.35,1400.0,26.8448,26.8448,26.8448,26.8448,1400.0
2008-04-09 13:00:00,45.37,45.39,45.31,45.39,3200.0,26.8567,26.8685,26.8211,26.8685,3200.0
2008-04-09 13:10:00,45.41,45.41,45.4,45.4,600.0,26.8803,26.8803,26.8744,26.8744,600.0
2008-04-09 13:20:00,45.4,45.4,45.4,45.4,0.0,26.8744,26.8744,26.8744,26.8744,0.0
2008-04-09 13:30:00,45.37,45.37,45.37,45.37,400.0,26.8567,26.8567,26.8567,26.8567,400.0
2008-04-09 13:40:00,45.39,45.43,45.39,45.41,10000.0,26.8685,26.8922,26.8685,26.8803,10000.0
2008-04-09 13:50:00,45.4,45.4,45.37,45.39,3600.0,26.8744,26.8744,26.8567,26.8685,3600.0
2008-04-09 14:00:00,45.48,45.48,45.45,45.48,39300.0,26.9218,26.9218,26.904,26.9218,39300.0
2008-04-09 14:10:00,45.42,45.43,45.37,45.4,90000.0,26.8862,26.8922,26.8567,26.8744,90000.0
2008-04-09 14:20:00,45.38,45.38,45.31,45.35,3400.0,26.8626,26.8626,26.8211,26.8448,3400.0
2008-04-09 14:30:00,45.33,45.33,45.26,45.27,8100.0,26.833,26.833,26.7915,26.7975,8100.0
2008-04-09 14:40:00,45.28,45.31,45.26,45.28,7500.0,26.8034,26.8211,26.7915,26.8034,7500.0
2008-04-09 14:50:00,45.22,45.24,45.22,45.24,1700.0,26.7679,26.7797,26.7679,26.7797,1700.0
2008-04-09 15:00:00,45.19,45.22,45.16,45.22,1400.0,26.7501,26.7679,26.7323,26.7679,1400.0
2008-04-09 15:10:00,45.23,45.23,45.2,45.2,2100.0,26.7738,26.7738,26.756,26.756,2100.0
2008-04-09 15:20:00,45.28,45.3,45.24,45.3,1400.0,26.8034,26.8152,26.7797,26.8152,1400.0
2008-04-09 15:30:00,45.28,45.35,45.28,45.33,35100.0,26.8034,26.8448,26.8034,26.833,35100.0
2008-04-09 15:40:00,45.34,45.34,45.33,45.33,600.0,26.8389,26.8389,26.833,26.833,600.0
2008-04-09 15:50:00,45.27,45.29,45.22,45.29,13000.0,26.7975,26.8093,26.7679,26.8093,13000.0
2008-04-10 09:30:00,45.11,45.47,45.11,45.16,35300.0,26.7027,26.9158,26.7027,26.7323,35300.0
2008-04-10 09:40:00,45.1,45.1,45.0,45.0,9200.0,26.6968,26.6968,26.6376,26.6376,9200.0
2008-04-10 09:50:00,45.01,45.01,44.88,44.88,23600.0,26.6436,26.6436,26.5666,26.5666,23600.0
2008-04-10 10:00:00,44.9,44.92,44.83,44.9,8100.0,26.5784,26.5903,26.537,26.5784,8100.0
2008-04-10 10:10:00,44.94,44.97,44.94,44.95,700.0,26.6021,26.6199,26.6021,26.608,700.0
2008-04-10 10:20:00,45.08,45.1,45.08,45.1,6400.0,26.685,26.6968,26.685,26.6968,6400.0
2008-04-10 10:30:00,45.11,45.11,45.08,45.08,300.0,26.7027,26.7027,26.685,26.685,300.0
2008-04-10 10:40:00,45.06,45.25,45.06,45.25,9000.0,26.6731,26.7856,26.6731,26.7856,9000.0
2008-04-10 10:50:00,45.18,45.24,45.18,45.24,2300.0,26.7442,26.7797,26.7442,26.7797,2300.0
2008-04-10 11:00:00,45.23,45.23,45.19,45.21,1200.0,26.7738,26.7738,26.7501,26.7619,1200.0
2008-04-10 11:10:00,45.23,45.25,45.22,45.25,3300.0,26.7738,26.7856,26.7679,26.7856,3300.0
2008-04-10 11:20:00,45.3,45.32,45.29,45.3,1500.0,26.8152,26.8271,26.8093,26.8152,1500.0
2008-04-10 11:30:00,45.26,45.33,45.26,45.33,5200.0,26.7915,26.833,26.7915,26.833,5200.0
2008-04-10 11:40:00,45.29,45.32,45.29,45.32,400.0,26.8093,26.8271,26.8093,26.8271,400.0
2008-04-10 11:50:00,45.3,45.3,45.3,45.3,200.0,26.8152,26.8152,26.8152,26.8152,200.0
2008-04-10 12:00:00,45.3,45.3,45.3,45.3,0.0,26.8152,26.8152,26.8152,26.8152,0.0
2008-04-10 12:10:00,45.22,45.22,45.22,45.22,200.0,26.7679,26.7679,26.7679,26.7679,200.0
2008-04-10 12:20:00,45.22,45.22,45.22,45.22,1100.0,26.7679,26.7679,26.7679,26.7679,1100.0
2008-04-10 12:30:00,45.19,45.19,45.19,45.19,100.0,26.7501,26.7501,26.7501,26.7501,100.0
2008-04-10 12:40:00,45.18,45.18,45.16,45.17,300.0,26.7442,26.7442,26.7323,26.7383,300.0
2008-04-10 12:50:00,45.17,45.17,45.12,45.16,1200.0,26.7383,26.7383,26.7087,26.7323,1200.0
2008-04-10 13:00:00,45.15,45.15,45.15,45.15,200.0,26.7264,26.7264,26.7264,26.7264,200.0
2008-04-10 13:10:00,45.13,45.15,45.13,45.15,2000.0,26.7146,26.7264,26.7146,26.7264,2000.0
2008-04-10 13:20:00,45.16,45.19,45.16,45.19,6500.0,26.7323,26.7501,26.7323,26.7501,6500.0
2008-04-10 13:30:00,45.24,45.24,45.24,45.24,400.0,26.7797,26.7797,26.7797,26.7797,400.0
2008-04-10 13:40:00,45.24,45.24,45.2,45.2,600.0,26.7797,26.7797,26.756,26.756,600.0
2008-04-10 13:50:00,45.19,45.19,45.17,45.17,4900.0,26.7501,26.7501,26.7383,26.7383,4900.0
2008-04-10 14:00:00,45.17,45.17,45.17,45.17,0.0,26.7383,26.7383,26.7383,26.7383,0.0
2008-04-10 14:10:00,45.13,45.13,45.11,45.11,900.0,26.7146,26.7146,26.7027,26.7027,900.0
2008-04-10 14:20:00,45.14,45.14,45.14,45.14,100.0,26.7205,26.7205,26.7205,26.7205,100.0
2008-04-10 14:30:00,45.12,45.16,45.12,45.16,6100.0,26.7087,26.7323,26.7087,26.7323,6100.0
2008-04-10 14:40:00,45.16,45.16,45.16,45.16,0.0,26.7323,26.7323,26.7323,26.7323,0.0
2008-04-10 14:50:00,45.15,45.15,45.13,45.14,6300.0,26.7264,26.7264,26.7146,26.7205,6300.0
2008-04-10 15:00:00,45.19,45.19,45.19,45.19,100.0,26.7501,26.7501,26.7501,26.7501,100.0
2008-04-10 15:10:00,45.15,45.18,45.15,45.18,1000.0,26.7264,26.7442,26.7264,26.7442,1000.0
2008-04-10 15:20:00,45.15,45.15,45.15,45.15,100.0,26.7264,26.7264,26.7264,26.7264,100.0
2008-04-10 15:30:00,45.14,45.14,45.09,45.11,3300.0,26.7205,26.7205,26.6909,26.7027,3300.0
2008-04-10 15:40:00,45.11,45.11,45.08,45.08,2100.0,26.7027,26.7027,26.685,26.685,2100.0
2008-04-10 15:50:00,45.07,45.15,45.07,45.15,11500.0,26.6791,26.7264,26.6791,26.7264,11500.0
2008-04-11 09:30:00,44.6,44.9,44.5,44.85,10200.0,26.4009,26.5784,26.3417,26.5488,10200.0
2008-04-11 09:40:00,44.8,44.86,44.8,44.86,2100.0,26.5192,26.5548,26.5192,26.5548,2100.0
2008-04-11 09:50:00,44.91,44.91,44.87,44.88,7100.0,26.5844,26.5844,26.5607,26.5666,7100.0
2008-04-11 10:00:00,44.83,44.83,44.76,44.76,14400.0,26.537,26.537,26.4956,26.4956,14400.0
2008-04-11 10:10:00,44.78,44.82,44.78,44.82,1200.0,26.5074,26.5311,26.5074,26.5311,1200.0
2008-04-11 10:20:00,44.87,44.87,44.82,44.85,6300.0,26.5607,26.5607,26.5311,26.5488,6300.0
2008-04-11 10:30:00,44.86,44.94,44.86,44.94,3500.0,26.5548,26.6021,26.5548,26.6021,3500.0
2008-04-11 10:40:00,44.95,44.99,44.95,44.99,3300.0,26.608,26.6317,26.608,26.6317,3300.0
2008-04-11 10:50:00,44.97,44.97,44.97,44.97,800.0,26.6199,26.6199,26.6199,26.6199,800.0
2008-04-11 11:00:00,44.89,44.91,44.89,44.91,2100.0,26.5725,26.5844,26.5725,26.5844,2100.0
2008-04-11 11:10:00,44.95,44.95,44.92,44.93,1100.0,26.608,26.608,26.5903,26.5962,1100.0
2008-04-11 11:20:00,44.94,44.94,44.91,44.92,11500.0,26.6021,26.6021,26.5844,26.5903,11500.0
2008-04-11 11:30:00,44.9,44.91,44.9,44.91,2900.0,26.5784,26.5844,26.5784,26.5844,2900.0
2008-04-11 11:40:00,44.9,44.94,44.89,44.93,7200.0,26.5784,26.6021,26.5725,26.5962,7200.0
2008-04-11 11:50:00,44.88,44.88,44.85,44.85,2300.0,26.5666,26.5666,26.5488,26.5488,2300.0
2008-04-11 12:00:00,44.82,44.85,44.82,44.85,8000.0,26.5311,26.5488,26.5311,26.5488,8000.0
2008-04-11 12:10:00,44.85,44.86,44.84,44.84,2000.0,26.5488,26.5548,26.5429,26.5429,2000.0
2008-04-11 12:20:00,44.8,44.8,44.7,44.7,4600.0,26.5192,26.5192,26.46,26.46,4600.0
2008-04-11 12:30:00,44.71,44.73,44.7,44.71,4300.0,26.466,26.4778,26.46,26.466,4300.0
2008-04-11 12:40:00,44.71,44.75,44.7,44.72,1500.0,26.466,26.4896,26.46,26.4719,1500.0
2008-04-11 12:50:00,44.73,44.77,44.72,44.76,11300.0,26.4778,26.5015,26.4719,26.4956,11300.0
2008-04-11 13:00:00,44.74,44.75,44.72,44.73,2600.0,26.4837,26.4896,26.4719,26.4778,2600.0
2008-04-11 13:10:00,44.76,44.78,44.76,44.78,700.0,26.4956,26.5074,26.4956,26.5074,700.0
2008-04-11 13:20:00,44.8,44.8,44.76,44.76,3100.0,26.5192,26.5192,26.4956,26.4956,3100.0
2008-04-11 13:30:00,44.74,44.74,44.71,44.73,3300.0,26.4837,26.4837,26.466,26.4778,3300.0
2008-04-11 13:40:00,44.74,44.74,44.7,44.72,8600.0,26.4837,26.4837,26.46,26.4719,8600.0
2008-04-11 13:50:00,44.72,44.72,44.67,44.69,17600.0,26.4719,26.4719,26.4423,26.4541,17600.0
2008-04-11 14:00:00,44.72,44.72,44.7,44.71,5200.0,26.4719,26.4719,26.46,26.466,5200.0
2008-04-11 14:10:00,44.68,44.68,44.6,44.62,14300.0,26.4482,26.4482,26.4009,26.4127,14300.0
2008-04-11 14:20:00,44.61,44.68,44.61,44.68,1000.0,26.4068,26.4482,26.4068,26.4482,1000.0
2008-04-11 14:30:00,44.68,44.7,44.67,44.69,5700.0,26.4482,26.46,26.4423,26.4541,5700.0
2008-04-11 14:40:00,44.7,44.7,44.67,44.67,10500.0,26.46,26.46,26.4423,26.4423,10500.0
2008-04-11 14:50:00,44.7,44.7,44.69,44.69,600.0,26.46,26.46,26.4541,26.4541,600.0
2008-04-11 15:00:00,44.69,44.69,44.61,44.61,5200.0,26.4541,26.4541,26.4068,26.4068,5200.0
2008-04-11 15:10:00,44.62,44.62,44.56,44.58,19200.0,26.4127,26.4127,26.3772,26.389,19200.0
2008-04-11 15:20:00,44.57,44.6,44.57,44.6,7800.0,26.3831,26.4009,26.3831,26.4009,7800.0
2008-04-11 15:30:00,44.59,44.61,44.51,44.51,9200.0,26.3949,26.4068,26.3476,26.3476,9200.0
2008-04-11 15:40:00,44.54,44.55,44.5,44.51,2400.0,26.3653,26.3713,26.3417,26.3476,2400.0
2008-04-11 15:50:00,44.51,44.54,44.47,44.51,6000.0,26.3476,26.3653,26.3239,26.3476,6000.0
2008-04-14 09:30:00,45.12,45.12,44.55,44.64,13200.0,26.7087,26.7087,26.3713,26.4245,13200.0
2008-04-14 09:40:00,44.59,44.61,44.59,44.61,3600.0,26.3949,26.4068,26.3949,26.4068,3600.0
2008-04-14 09:50:00,44.61,44.62,44.61,44.61,1000.0,26.4068,26.4127,26.4068,26.4068,1000.0
2008-04-14 10:00:00,44.64,44.67,44.64,44.67,3800.0,26.4245,26.4423,26.4245,26.4423,3800.0
2008-04-14 10:10:00,44.61,44.63,44.61,44.62,3400.0,26.4068,26.4186,26.4068,26.4127,3400.0
2008-04-14 10:20:00,44.6,44.61,44.6,44.61,400.0,26.4009,26.4068,26.4009,26.4068,400.0
2008-04-14 10:30:00,44.58,44.64,44.58,44.62,1500.0,26.389,26.4245,26.389,26.4127,1500.0
2008-04-14 10:40:00,44.67,44.68,44.62,44.62,18500.0,26.4423,26.4482,26.4127,26.4127,18500.0
2008-04-14 10:50:00,44.62,44.62,44.6,44.6,1100.0,26.4127,26.4127,26.4009,26.4009,1100.0
2008-04-14 11:00:00,44.64,44.65,44.61,44.61,2300.0,26.4245,26.4304,26.4068,26.4068,2300.0
2008-04-14 11:10:00,44.58,44.6,44.58,44.6,900.0,26.389,26.4009,26.389,26.4009,900.0
2008-04-14 11:20:00,44.58,44.59,44.56,44.57,2300.0,26.389,26.3949,26.3772,26.3831,2300.0
2008-04-14 11:30:00,44.56,44.59,44.54,44.59,3700.0,26.3772,26.3949,26.3653,26.3949,3700.0
2008-04-14 11:40:00,44.58,44.58,44.55,44.58,1200.0,26.389,26.389,26.3713,26.389,1200.0
2008-04-14 11:50:00,44.6,44.6,44.56,44.58,500.0,26.4009,26.4009,26.3772,26.389,500.0
2008-04-14 12:00:00,44.61,44.61,44.58,44.58,1900.0,26.4068,26.4068,26.389,26.389,1900.0
2008-04-14 12:10:00,44.59,44.59,44.59,44.59,500.0,26.3949,26.3949,26.3949,26.3949,500.0
2008-04-14 12:20:00,44.6,44.71,44.6,44.71,1400.0,26.4009,26.466,26.4009,26.466,1400.0
2008-04-14 12:30:00,44.69,44.71,44.69,44.7,3500.0,26.4541,26.466,26.4541,26.46,3500.0
2008-04-14 12:40:00,44.69,44.73,44.69,44.71,8500.0,26.4541,26.4778,26.4541,26.466,8500.0
2008-04-14 12:50:00,44.73,44.73,44.72,44.72,400.0,26.4778,26.4778,26.4719,26.4719,400.0
2008-04-14 13:00:00,44.68,44.68,44.68,44.68,300.0,26.4482,26.4482,26.4482,26.4482,300.0
2008-04-14 13:10:00,44.71,44.71,44.67,44.67,1400.0,26.466,26.466,26.4423,26.4423,1400.0
2008-04-14 13:20:00,44.69,44.69,44.66,44.67,700.0,26.4541,26.4541,26.4364,26.4423,700.0
2008-04-14 13:30:00,44.67,44.67,44.66,44.66,300.0,26.4423,26.4423,26.4364,26.4364,300.0
2008-04-14 13:40:00,44.67,44.67,44.61,44.62,4000.0,26.4423,26.4423,26.4068,26.4127,4000.0
2008-04-14 13:50:00,44.61,44.61,44.59,44.59,400.0,26.4068,26.4068,26.3949,26.3949,400.0
2008-04-14 14:00:00,44.57,44.57,44.57,44.57,600.0,26.3831,26.3831,26.3831,26.3831,600.0
2008-04-14 14:10:00,44.56,44.56,44.55,44.55,200.0,26.3772,26.3772,26.3713,26.3713,200.0
2008-04-14 14:20:00,44.58,44.58,44.58,44.58,2100.0,26.389,26.389,26.389,26.389,2100.0
2008-04-14 14:30:00,44.61,44.61,44.61,44.61,500.0,26.4068,26.4068,26.4068,26.4068,500.0
2008-04-14 14:40:00,44.61,44.61,44.57,44.57,3000.0,26.4068,26.4068,26.3831,26.3831,3000.0
2008-04-14 14:50:00,44.59,44.59,44.54,44.54,1900.0,26.3949,26.3949,26.3653,26.3653,1900.0
2008-04-14 15:00:00,44.52,44.53,44.48,44.5,900.0,26.3535,26.3594,26.3298,26.3417,900.0
2008-04-14 15:10:00,44.47,44.47,44.47,44.47,200.0,26.3239,26.3239,26.3239,26.3239,200.0
2008-04-14 15:20:00,44.52,44.53,44.48,44.48,1100.0,26.3535,26.3594,26.3298,26.3298,1100.0
2008-04-14 15:30:00,44.45,44.51,44.45,44.49,5300.0,26.3121,26.3476,26.3121,26.3357,5300.0
2008-04-14 15:40:00,44.51,44.57,44.51,44.55,2300.0,26.3476,26.3831,26.3476,26.3713,2300.0
2008-04-14 15:50:00,44.53,44.58,44.53,44.58,4900.0,26.3594,26.389,26.3594,26.389,4900.0
2008-04-15 09:30:00,44.93,44.93,44.87,44.87,10600.0,26.5962,26.5962,26.5607,26.5607,10600.0
2008-04-15 09:40:00,44.89,44.9,44.87,44.9,500.0,26.5725,26.5784,26.5607,26.5784,500.0
2008-04-15 09:50:00,44.88,44.88,44.88,44.88,1300.0,26.5666,26.5666,26.5666,26.5666,1300.0
2008-04-15 10:00:00,44.83,44.89,44.83,44.85,1300.0,26.537,26.5725,26.537,26.5488,1300.0
2008-04-15 10:10:00,44.85,44.86,44.82,44.82,6200.0,26.5488,26.5548,26.5311,26.5311,6200.0
2008-04-15 10:20:00,44.82,44.82,44.82,44.82,0.0,26.5311,26.5311,26.5311,26.5311,0.0
2008-04-15 10:30:00,44.82,44.82,44.82,44.82,0.0,26.5311,26.5311,26.5311,26.5311,0.0
2008-04-15 10:40:00,44.76,44.76,44.76,44.76,300.0,26.4956,26.4956,26.4956,26.4956,300.0
2008-04-15 10:50:00,44.79,44.79,44.77,44.79,2500.0,26.5133,26.5133,26.5015,26.5133,2500.0
2008-04-15 11:00:00,44.79,44.81,44.76,44.76,2700.0,26.5133,26.5252,26.4956,26.4956,2700.0
2008-04-15 11:10:00,44.68,44.68,44.63,44.63,5600.0,26.4482,26.4482,26.4186,26.4186,5600.0
2008-04-15 11:20:00,44.61,44.61,44.61,44.61,200.0,26.4068,26.4068,26.4068,26.4068,200.0
2008-04-15 11:30:00,44.64,44.68,44.64,44.68,700.0,26.4245,26.4482,26.4245,26.4482,700.0
2008-04-15 11:40:00,44.68,44.68,44.68,44.68,200.0,26.4482,26.4482,26.4482,26.4482,200.0
2008-04-15 11:50:00,44.72,44.72,44.67,44.69,6600.0,26.4719,26.4719,26.4423,26.4541,6600.0
2008-04-15 12:00:00,44.67,44.67,44.67,44.67,3400.0,26.4423,26.4423,26.4423,26.4423,3400.0
2008-04-15 12:10:00,44.65,44.69,44.65,44.68,4200.0,26.4304,26.4541,26.4304,26.4482,4200.0
2008-04-15 12:20:00,44.69,44.72,44.69,44.72,26500.0,26.4541,26.4719,26.4541,26.4719,26500.0
2008-04-15 12:30:00,44.77,44.77,44.74,44.75,7200.0,26.5015,26.5015,26.4837,26.4896,7200.0
2008-04-15 12:40:00,44.75,44.77,44.75,44.77,2100.0,26.4896,26.5015,26.4896,26.5015,2100.0
2008-04-15 12:50:00,44.75,44.75,44.75,44.75,200.0,26.4896,26.4896,26.4896,26.4896,200.0
2008-04-15 13:00:00,44.72,44.74,44.71,44.73,4400.0,26.4719,26.4837,26.466,26.4778,4400.0
2008-04-15 13:10:00,44.71,44.74,44.71,44.74,2200.0,26.466,26.4837,26.466,26.4837,2200.0
2008-04-15 13:20:00,44.75,44.79,44.72,44.74,5400.0,26.4896,26.5133,26.4719,26.4837,5400.0
2008-04-15 13:30:00,44.74,44.74,44.71,44.71,4500.0,26.4837,26.4837,26.466,26.466,4500.0
2008-04-15 13:40:00,44.71,44.74,44.71,44.74,800.0,26.466,26.4837,26.466,26.4837,800.0
2008-04-15 13:50:00,44.8,44.82,44.8,44.82,900.0,26.5192,26.5311,26.5192,26.5311,900.0
2008-04-15 14:00:00,44.83,44.85,44.83,44.85,15100.0,26.537,26.5488,26.537,26.5488,15100.0
2008-04-15 14:10:00,44.82,44.84,44.82,44.84,2400.0,26.5311,26.5429,26.5311,26.5429,2400.0
2008-04-15 14:20:00,44.81,44.82,44.8,44.8,5800.0,26.5252,26.5311,26.5192,26.5192,5800.0
2008-04-15 14:30:00,44.84,44.86,44.84,44.86,400.0,26.5429,26.5548,26.5429,26.5548,400.0
2008-04-15 14:40:00,44.85,44.86,44.82,44.82,5400.0,26.5488,26.5548,26.5311,26.5311,5400.0
2008-04-15 14:50:00,44.8,44.8,44.77,44.78,8800.0,26.5192,26.5192,26.5015,26.5074,8800.0
2008-04-15 15:00:00,44.77,44.78,44.74,44.78,8800.0,26.5015,26.5074,26.4837,26.5074,8800.0
2008-04-15 15:10:00,44.78,44.78,44.78,44.78,0.0,26.5074,26.5074,26.5074,26.5074,0.0
2008-04-15 15:20:00,44.78,44.84,44.78,44.84,2700.0,26.5074,26.5429,26.5074,26.5429,2700.0
2008-04-15 15:30:00,44.85,44.87,44.81,44.86,15000.0,26.5488,26.5607,26.5252,26.5548,15000.0
2008-04-15 15:40:00,44.8,44.85,44.8,44.85,13500.0,26.5192,26.5488,26.5192,26.5488,13500.0
2008-04-15 15:50:00,44.83,44.84,44.8,44.84,5900.0,26.537,26.5429,26.5192,26.5429,5900.0
2008-04-16 09:30:00,45.68,45.69,45.61,45.64,18400.0,27.0402,27.0461,26.9987,27.0165,18400.0
2008-04-16 09:40:00,45.63,45.74,45.62,45.74,14200.0,27.0106,27.0757,27.0046,27.0757,14200.0
2008-04-16 09:50:00,45.74,45.76,45.74,45.74,7700.0,27.0757,27.0875,27.0757,27.0757,7700.0
2008-04-16 10:00:00,45.75,45.75,45.7,45.7,7100.0,27.0816,27.0816,27.052,27.052,7100.0
2008-04-16 10:10:00,45.68,45.73,45.68,45.73,2900.0,27.0402,27.0698,27.0402,27.0698,2900.0
2008-04-16 10:20:00,45.76,45.87,45.76,45.87,5900.0,27.0875,27.1526,27.0875,27.1526,5900.0
2008-04-16 10:30:00,45.87,45.93,45.86,45.93,1400.0,27.1526,27.1881,27.1467,27.1881,1400.0
2008-04-16 10:40:00,45.89,45.89,45.85,45.86,1100.0,27.1645,27.1645,27.1408,27.1467,1100.0
2008-04-16 10:50:00,45.92,45.95,45.91,45.93,1900.0,27.1822,27.2,27.1763,27.1881,1900.0
2008-04-16 11:00:00,45.95,45.98,45.92,45.92,8900.0,27.2,27.2177,27.1822,27.1822,8900.0
2008-04-16 11:10:00,45.91,45.94,45.9,45.94,9500.0,27.1763,27.1941,27.1704,27.1941,9500.0
2008-04-16 11:20:00,45.92,45.93,45.91,45.93,5100.0,27.1822,27.1881,27.1763,27.1881,5100.0
2008-04-16 11:30:00,45.91,45.93,45.91,45.91,11400.0,27.1763,27.1881,27.1763,27.1763,11400.0
2008-04-16 11:40:00,45.92,45.95,45.91,45.95,2300.0,27.1822,27.2,27.1763,27.2,2300.0
2008-04-16 11:50:00,45.92,45.97,45.92,45.97,1300.0,27.1822,27.2118,27.1822,27.2118,1300.0
2008-04-16 12:00:00,46.0,46.0,45.96,45.99,1300.0,27.2296,27.2296,27.2059,27.2237,1300.0
2008-04-16 12:10:00,45.99,46.01,45.96,45.99,3700.0,27.2237,27.2355,27.2059,27.2237,3700.0
2008-04-16 12:20:00,46.0,46.0,45.98,45.98,8200.0,27.2296,27.2296,27.2177,27.2177,8200.0
2008-04-16 12:30:00,46.05,46.05,46.03,46.04,3400.0,27.2592,27.2592,27.2473,27.2533,3400.0
2008-04-16 12:40:00,46.04,46.04,46.0,46.01,1100.0,27.2533,27.2533,27.2296,27.2355,1100.0
2008-04-16 12:50:00,45.99,45.99,45.99,45.99,600.0,27.2237,27.2237,27.2237,27.2237,600.0
2008-04-16 13:00:00,45.99,46.01,45.99,46.01,300.0,27.2237,27.2355,27.2237,27.2355,300.0
2008-04-16 13:10:00,46.02,46.04,45.98,45.98,43700.0,27.2414,27.2533,27.2177,27.2177,43700.0
2008-04-16 13:20:00,46.03,46.07,46.03,46.07,2600.0,27.2473,27.271,27.2473,27.271,2600.0
2008-04-16 13:30:00,46.05,46.05,45.97,46.02,50400.0,27.2592,27.2592,27.2118,27.2414,50400.0
2008-04-16 13:40:00,46.02,46.05,46.02,46.05,45800.0,27.2414,27.2592,27.2414,27.2592,45800.0
2008-04-16 13:50:00,46.01,46.01,46.01,46.01,300.0,27.2355,27.2355,27.2355,27.2355,300.0
2008-04-16 14:00:00,45.98,46.03,45.98,45.98,75800.0,27.2177,27.2473,27.2177,27.2177,75800.0
2008-04-16 14:10:00,45.98,46.01,45.94,45.94,15300.0,27.2177,27.2355,27.1941,27.1941,15300.0
2008-04-16 14:20:00,45.93,46.03,45.91,46.03,7600.0,27.1881,27.2473,27.1763,27.2473,7600.0
2008-04-16 14:30:00,46.01,46.03,46.01,46.02,5700.0,27.2355,27.2473,27.2355,27.2414,5700.0
2008-04-16 14:40:00,46.02,46.03,46.02,46.02,1800.0,27.2414,27.2473,27.2414,27.2414,1800.0
2008-04-16 14:50:00,46.07,46.17,46.07,46.13,12200.0,27.271,27.3302,27.271,27.3065,12200.0
2008-04-16 15:00:00,46.13,46.15,46.12,46.13,6700.0,27.3065,27.3184,27.3006,27.3065,6700.0
2008-04-16 15:10:00,46.17,46.19,46.17,46.19,2900.0,27.3302,27.342,27.3302,27.342,2900.0
2008-04-16 15:20:00,46.17,46.21,46.17,46.21,4200.0,27.3302,27.3539,27.3302,27.3539,4200.0
2008-04-16 15:30:00,46.19,46.27,46.19,46.27,2000.0,27.342,27.3894,27.342,27.3894,2000.0
2008-04-16 15:40:00,46.25,46.29,46.25,46.29,21700.0,27.3776,27.4012,27.3776,27.4012,21700.0
2008-04-16 15:50:00,46.29,46.29,46.23,46.27,48500.0,27.4012,27.4012,27.3657,27.3894,48500.0
2008-04-17 09:30:00,46.01,46.01,45.54,45.55,57500.0,27.2355,27.2355,26.9573,26.9632,57500.0
2008-04-17 09:40:00,45.53,45.65,45.53,45.64,5700.0,26.9514,27.0224,26.9514,27.0165,5700.0
2008-04-17 09:50:00,45.63,45.63,45.55,45.57,15400.0,27.0106,27.0106,26.9632,26.975,15400.0
2008-04-17 10:00:00,45.57,45.61,45.55,45.55,13200.0,26.975,26.9987,26.9632,26.9632,13200.0
2008-04-17 10:10:00,45.58,45.72,45.58,45.72,20300.0,26.981,27.0638,26.981,27.0638,20300.0
2008-04-17 10:20:00,45.72,45.74,45.7,45.7,5200.0,27.0638,27.0757,27.052,27.052,5200.0
2008-04-17 10:30:00,45.66,45.7,45.66,45.67,12300.0,27.0283,27.052,27.0283,27.0342,12300.0
2008-04-17 10:40:00,45.68,45.69,45.67,45.67,5400.0,27.0402,27.0461,27.0342,27.0342,5400.0
2008-04-17 10:50:00,45.63,45.65,45.62,45.65,1200.0,27.0106,27.0224,27.0046,27.0224,1200.0
2008-04-17 11:00:00,45.64,45.67,45.63,45.63,2400.0,27.0165,27.0342,27.0106,27.0106,2400.0
2008-04-17 11:10:00,45.64,45.64,45.62,45.62,400.0,27.0165,27.0165,27.0046,27.0046,400.0
2008-04-17 11:20:00,45.63,45.63,45.58,45.62,1500.0,27.0106,27.0106,26.981,27.0046,1500.0
2008-04-17 11:30:00,45.61,45.66,45.61,45.66,900.0,26.9987,27.0283,26.9987,27.0283,900.0
2008-04-17 11:40:00,45.63,45.63,45.62,45.63,3100.0,27.0106,27.0106,27.0046,27.0106,3100.0
2008-04-17 11:50:00,45.61,45.62,45.55,45.55,700.0,26.9987,27.0046,26.9632,26.9632,700.0
2008-04-17 12:00:00,45.55,45.55,45.55,45.55,0.0,26.9632,26.9632,26.9632,26.9632,0.0
2008-04-17 12:10:00,45.65,45.65,45.61,45.63,6400.0,27.0224,27.0224,26.9987,27.0106,6400.0
2008-04-17 12:20:00,45.63,45.64,45.61,45.61,500.0,27.0106,27.0165,26.9987,26.9987,500.0
2008-04-17 12:30:00,45.61,45.61,45.58,45.61,2000.0,26.9987,26.9987,26.981,26.9987,2000.0
2008-04-17 12:40:00,45.62,45.64,45.62,45.62,1600.0,27.0046,27.0165,27.0046,27.0046,1600.0
2008-04-17 12:50:00,45.64,45.69,45.64,45.69,600.0,27.0165,27.0461,27.0165,27.0461,600.0
2008-04-17 13:00:00,45.73,45.73,45.72,45.73,1500.0,27.0698,27.0698,27.0638,27.0698,1500.0
2008-04-17 13:10:00,45.71,45.71,45.71,45.71,100.0,27.0579,27.0579,27.0579,27.0579,100.0
2008-04-17 13:20:00,45.71,45.79,45.71,45.79,1700.0,27.0579,27.1053,27.0579,27.1053,1700.0
2008-04-17 13:30:00,45.8,45.82,45.8,45.82,700.0,27.1112,27.123,27.1112,27.123,700.0
2008-04-17 13:40:00,45.77,45.77,45.75,45.75,400.0,27.0934,27.0934,27.0816,27.0816,400.0
2008-04-17 13:50:00,45.78,45.79,45.73,45.73,5200.0,27.0994,27.1053,27.0698,27.0698,5200.0
2008-04-17 14:00:00,45.73,45.73,45.72,45.72,1000.0,27.0698,27.0698,27.0638,27.0638,1000.0
2008-04-17 14:10:00,45.7,45.73,45.69,45.72,14500.0,27.052,27.0698,27.0461,27.0638,14500.0
2008-04-17 14:20:00,45.71,45.71,45.7,45.7,3200.0,27.0579,27.0579,27.052,27.052,3200.0
2008-04-17 14:30:00,45.74,45.77,45.73,45.77,700.0,27.0757,27.0934,27.0698,27.0934,700.0
2008-04-17 14:40:00,45.77,45.78,45.76,45.76,2300.0,27.0934,27.0994,27.0875,27.0875,2300.0
2008-04-17 14:50:00,45.72,45.74,45.71,45.72,900.0,27.0638,27.0757,27.0579,27.0638,900.0
2008-04-17 15:00:00,45.72,45.77,45.72,45.77,900.0,27.0638,27.0934,27.0638,27.0934,900.0
2008-04-17 15:10:00,45.74,45.79,45.73,45.77,7000.0,27.0757,27.1053,27.0698,27.0934,7000.0
2008-04-17 15:20:00,45.76,45.8,45.74,45.76,5100.0,27.0875,27.1112,27.0757,27.0875,5100.0
2008-04-17 15:30:00,45.77,45.84,45.77,45.84,800.0,27.0934,27.1349,27.0934,27.1349,800.0
2008-04-17 15:40:00,45.83,45.83,45.75,45.77,16200.0,27.1289,27.1289,27.0816,27.0934,16200.0
2008-04-17 15:50:00,45.77,45.78,45.63,45.68,19200.0,27.0934,27.0994,27.0106,27.0402,19200.0
2008-04-18 09:30:00,46.91,46.91,46.03,46.08,17200.0,27.7683,27.7683,27.2473,27.2769,17200.0
2008-04-18 09:40:00,46.04,46.06,46.04,46.05,2900.0,27.2533,27.2651,27.2533,27.2592,2900.0
2008-04-18 09:50:00,46.03,46.07,46.02,46.05,13600.0,27.2473,27.271,27.2414,27.2592,13600.0
2008-04-18 10:00:00,46.02,46.03,45.95,45.95,8400.0,27.2414,27.2473,27.2,27.2,8400.0
2008-04-18 10:10:00,45.95,46.02,45.95,46.0,6100.0,27.2,27.2414,27.2,27.2296,6100.0
2008-04-18 10:20:00,46.0,46.0,45.97,45.97,4900.0,27.2296,27.2296,27.2118,27.2118,4900.0
2008-04-18 10:30:00,45.97,46.05,45.97,46.02,3700.0,27.2118,27.2592,27.2118,27.2414,3700.0
2008-04-18 10:40:00,46.09,46.17,46.09,46.13,14900.0,27.2829,27.3302,27.2829,27.3065,14900.0
2008-04-18 10:50:00,46.12,46.13,46.11,46.11,27300.0,27.3006,27.3065,27.2947,27.2947,27300.0
2008-04-18 11:00:00,46.18,46.18,46.1,46.1,22900.0,27.3361,27.3361,27.2888,27.2888,22900.0
2008-04-18 11:10:00,46.08,46.1,46.07,46.07,1300.0,27.2769,27.2888,27.271,27.271,1300.0
2008-04-18 11:20:00,46.08,46.11,46.08,46.09,8700.0,27.2769,27.2947,27.2769,27.2829,8700.0
2008-04-18 11:30:00,46.13,46.14,46.1,46.1,4800.0,27.3065,27.3125,27.2888,27.2888,4800.0
2008-04-18 11:40:00,46.12,46.19,46.09,46.19,4800.0,27.3006,27.342,27.2829,27.342,4800.0
2008-04-18 11:50:00,46.17,46.19,46.14,46.19,2600.0,27.3302,27.342,27.3125,27.342,2600.0
2008-04-18 12:00:00,46.18,46.18,46.14,46.15,3000.0,27.3361,27.3361,27.3125,27.3184,3000.0
2008-04-18 12:10:00,46.17,46.18,46.17,46.18,900.0,27.3302,27.3361,27.3302,27.3361,900.0
2008-04-18 12:20:00,46.23,46.23,46.19,46.22,2200.0,27.3657,27.3657,27.342,27.3598,2200.0
2008-04-18 12:30:00,46.23,46.23,46.21,46.21,400.0,27.3657,27.3657,27.3539,27.3539,400.0
2008-04-18 12:40:00,46.23,46.25,46.22,46.22,5000.0,27.3657,27.3776,27.3598,27.3598,5000.0
2008-04-18 12:50:00,46.22,46.22,46.21,46.21,1200.0,27.3598,27.3598,27.3539,27.3539,1200.0
2008-04-18 13:00:00,46.21,46.24,46.21,46.23,4500.0,27.3539,27.3716,27.3539,27.3657,4500.0
2008-04-18 13:10:00,46.27,46.27,46.25,46.25,900.0,27.3894,27.3894,27.3776,27.3776,900.0
2008-04-18 13:20:00,46.28,46.31,46.28,46.3,41600.0,27.3953,27.4131,27.3953,27.4072,41600.0
2008-04-18 13:30:00,46.29,46.31,46.29,46.31,1700.0,27.4012,27.4131,27.4012,27.4131,1700.0
2008-04-18 13:40:00,46.3,46.32,46.28,46.3,2500.0,27.4072,27.419,27.3953,27.4072,2500.0
2008-04-18 13:50:00,46.3,46.3,46.3,46.3,0.0,27.4072,27.4072,27.4072,27.4072,0.0
2008-04-18 14:00:00,46.26,46.26,46.26,46.26,500.0,27.3835,27.3835,27.3835,27.3835,500.0
2008-04-18 14:10:00,46.26,46.29,46.26,46.29,1100.0,27.3835,27.4012,27.3835,27.4012,1100.0
2008-04-18 14:20:00,46.32,46.33,46.28,46.28,1300.0,27.419,27.4249,27.3953,27.3953,1300.0
2008-04-18 14:30:00,46.31,46.33,46.31,46.31,2000.0,27.4131,27.4249,27.4131,27.4131,2000.0
2008-04-18 14:40:00,46.34,46.34,46.31,46.32,9300.0,27.4308,27.4308,27.4131,27.419,9300.0
2008-04-18 14:50:00,46.31,46.36,46.3,46.3,10600.0,27.4131,27.4427,27.4072,27.4072,10600.0
2008-04-18 15:00:00,46.24,46.28,46.24,46.28,1700.0,27.3716,27.3953,27.3716,27.3953,1700.0
2008-04-18 15:10:00,46.28,46.29,46.28,46.29,2300.0,27.3953,27.4012,27.3953,27.4012,2300.0
2008-04-18 15:20:00,46.25,46.26,46.23,46.23,6900.0,27.3776,27.3835,27.3657,27.3657,6900.0
2008-04-18 15:30:00,46.24,46.28,46.24,46.25,1400.0,27.3716,27.3953,27.3716,27.3776,1400.0
2008-04-18 15:40:00,46.26,46.26,46.21,46.22,14200.0,27.3835,27.3835,27.3539,27.3598,14200.0
2008-04-18 15:50:00,46.23,46.26,46.22,46.25,30200.0,27.3657,27.3835,27.3598,27.3776,30200.0
2008-04-21 09:30:00,46.44,46.44,46.25,46.28,3700.0,27.49,27.49,27.3776,27.3953,3700.0
2008-04-21 09:40:00,46.3,46.3,46.29,46.29,2000.0,27.4072,27.4072,27.4012,27.4012,2000.0
2008-04-21 09:50:00,46.32,46.32,46.32,46.32,7800.0,27.419,27.419,27.419,27.419,7800.0
2008-04-21 10:00:00,46.3,46.3,46.26,46.27,10500.0,27.4072,27.4072,27.3835,27.3894,10500.0
2008-04-21 10:10:00,46.23,46.25,46.23,46.23,1600.0,27.3657,27.3776,27.3657,27.3657,1600.0
2008-04-21 10:20:00,46.22,46.22,46.17,46.17,2800.0,27.3598,27.3598,27.3302,27.3302,2800.0
2008-04-21 10:30:00,46.16,46.17,46.14,46.15,2300.0,27.3243,27.3302,27.3125,27.3184,2300.0
2008-04-21 10:40:00,46.18,46.18,46.18,46.18,100.0,27.3361,27.3361,27.3361,27.3361,100.0
2008-04-21 10:50:00,46.23,46.26,46.23,46.26,400.0,27.3657,27.3835,27.3657,27.3835,400.0
2008-04-21 11:00:00,46.2,46.21,46.2,46.21,2700.0,27.348,27.3539,27.348,27.3539,2700.0
2008-04-21 11:10:00,46.23,46.25,46.23,46.25,2800.0,27.3657,27.3776,27.3657,27.3776,2800.0
2008-04-21 11:20:00,46.23,46.23,46.19,46.2,2000.0,27.3657,27.3657,27.342,27.348,2000.0
2008-04-21 11:30:00,46.23,46.28,46.23,46.28,5300.0,27.3657,27.3953,27.3657,27.3953,5300.0
2008-04-21 11:40:00,46.3,46.3,46.3,46.3,100.0,27.4072,27.4072,27.4072,27.4072,100.0
2008-04-21 11:50:00,46.27,46.31,46.27,46.31,3300.0,27.3894,27.4131,27.3894,27.4131,3300.0
2008-04-21 12:00:00,46.31,46.37,46.31,46.35,57200.0,27.4131,27.4486,27.4131,27.4368,57200.0
2008-04-21 12:10:00,46.33,46.35,46.32,46.32,3000.0,27.4249,27.4368,27.419,27.419,3000.0
2008-04-21 12:20:00,46.32,46.34,46.32,46.34,900.0,27.419,27.4308,27.419,27.4308,900.0
2008-04-21 12:30:00,46.3,46.3,46.3,46.3,400.0,27.4072,27.4072,27.4072,27.4072,400.0
2008-04-21 12:40:00,46.29,46.29,46.25,46.25,7000.0,27.4012,27.4012,27.3776,27.3776,7000.0
2008-04-21 12:50:00,46.29,46.33,46.29,46.33,2700.0,27.4012,27.4249,27.4012,27.4249,2700.0
2008-04-21 13:00:00,46.31,46.37,46.28,46.37,6100.0,27.4131,27.4486,27.3953,27.4486,6100.0
2008-04-21 13:10:00,46.36,46.36,46.35,46.36,3200.0,27.4427,27.4427,27.4368,27.4427,3200.0
2008-04-21 13:20:00,46.34,46.36,46.34,46.34,1100.0,27.4308,27.4427,27.4308,27.4308,1100.0
2008-04-21 13:30:00,46.34,46.34,46.32,46.32,1800.0,27.4308,27.4308,27.419,27.419,1800.0
2008-04-21 13:40:00,46.25,46.25,46.25,46.25,4200.0,27.3776,27.3776,27.3776,27.3776,4200.0
2008-04-21 13:50:00,46.24,46.24,46.24,46.24,1500.0,27.3716,27.3716,27.3716,27.3716,1500.0
2008-04-21 14:00:00,46.25,46.27,46.24,46.27,1800.0,27.3776,27.3894,27.3716,27.3894,1800.0
2008-04-21 14:10:00,46.27,46.28,46.24,46.28,1400.0,27.3894,27.3953,27.3716,27.3953,1400.0
2008-04-21 14:20:00,46.3,46.3,46.26,46.28,1800.0,27.4072,27.4072,27.3835,27.3953,1800.0
2008-04-21 14:30:00,46.28,46.28,46.28,46.28,0.0,27.3953,27.3953,27.3953,27.3953,0.0
2008-04-21 14:40:00,46.39,46.4,46.39,46.4,300.0,27.4604,27.4664,27.4604,27.4664,300.0
2008-04-21 14:50:00,46.41,46.42,46.41,46.42,700.0,27.4723,27.4782,27.4723,27.4782,700.0
2008-04-21 15:00:00,46.43,46.46,46.43,46.45,4700.0,27.4841,27.5019,27.4841,27.496,4700.0
2008-04-21 15:10:00,46.45,46.46,46.43,46.45,9100.0,27.496,27.5019,27.4841,27.496,9100.0
2008-04-21 15:20:00,46.46,46.48,46.44,46.44,2900.0,27.5019,27.5137,27.49,27.49,2900.0
2008-04-21 15:30:00,46.47,46.48,46.44,46.48,17100.0,27.5078,27.5137,27.49,27.5137,17100.0
2008-04-21 15:40:00,46.5,46.52,46.5,46.51,18700.0,27.5256,27.5374,27.5256,27.5315,18700.0
2008-04-21 15:50:00,46.5,46.53,46.46,46.53,15100.0,27.5256,27.5433,27.5019,27.5433,15100.0
2008-04-22 09:30:00,46.62,46.62,46.05,46.08,20100.0,27.5966,27.5966,27.2592,27.2769,20100.0
2008-04-22 09:40:00,46.06,46.12,46.06,46.08,28400.0,27.2651,27.3006,27.2651,27.2769,28400.0
2008-04-22 09:50:00,46.05,46.05,45.99,46.04,21100.0,27.2592,27.2592,27.2237,27.2533,21100.0
2008-04-22 10:00:00,46.05,46.1,46.05,46.08,3400.0,27.2592,27.2888,27.2592,27.2769,3400.0
2008-04-22 10:10:00,46.07,46.2,46.07,46.2,22300.0,27.271,27.348,27.271,27.348,22300.0
2008-04-22 10:20:00,46.16,46.16,46.08,46.1,16900.0,27.3243,27.3243,27.2769,27.2888,16900.0
2008-04-22 10:30:00,46.09,46.09,46.0,46.0,9000.0,27.2829,27.2829,27.2296,27.2296,9000.0
2008-04-22 10:40:00,46.02,46.09,46.02,46.08,3800.0,27.2414,27.2829,27.2414,27.2769,3800.0
2008-04-22 10:50:00,46.06,46.11,46.06,46.11,3100.0,27.2651,27.2947,27.2651,27.2947,3100.0
2008-04-22 11:00:00,46.08,46.1,46.08,46.08,12800.0,27.2769,27.2888,27.2769,27.2769,12800.0
2008-04-22 11:10:00,46.08,46.13,46.08,46.13,22000.0,27.2769,27.3065,27.2769,27.3065,22000.0
2008-04-22 11:20:00,46.15,46.15,46.13,46.13,900.0,27.3184,27.3184,27.3065,27.3065,900.0
2008-04-22 11:30:00,46.16,46.19,46.16,46.19,3700.0,27.3243,27.342,27.3243,27.342,3700.0
2008-04-22 11:40:00,46.2,46.2,46.13,46.13,5800.0,27.348,27.348,27.3065,27.3065,5800.0
2008-04-22 11:50:00,46.08,46.08,46.04,46.06,36300.0,27.2769,27.2769,27.2533,27.2651,36300.0
2008-04-22 12:00:00,46.07,46.08,46.05,46.08,14300.0,27.271,27.2769,27.2592,27.2769,14300.0
2008-04-22 12:10:00,46.08,46.1,46.08,46.1,3000.0,27.2769,27.2888,27.2769,27.2888,3000.0
2008-04-22 12:20:00,46.07,46.07,46.05,46.05,700.0,27.271,27.271,27.2592,27.2592,700.0
2008-04-22 12:30:00,46.01,46.02,45.95,45.95,7000.0,27.2355,27.2414,27.2,27.2,7000.0
2008-04-22 12:40:00,45.97,45.98,45.89,45.89,17800.0,27.2118,27.2177,27.1645,27.1645,17800.0
2008-04-22 12:50:00,45.91,45.91,45.83,45.83,900.0,27.1763,27.1763,27.1289,27.1289,900.0
2008-04-22 13:00:00,45.83,45.89,45.79,45.89,9900.0,27.1289,27.1645,27.1053,27.1645,9900.0
2008-04-22 13:10:00,45.89,45.93,45.89,45.9,3500.0,27.1645,27.1881,27.1645,27.1704,3500.0
2008-04-22 13:20:00,45.93,45.93,45.89,45.9,1200.0,27.1881,27.1881,27.1645,27.1704,1200.0
2008-04-22 13:30:00,45.93,45.94,45.9,45.93,15400.0,27.1881,27.1941,27.1704,27.1881,15400.0
2008-04-22 13:40:00,45.94,45.96,45.93,45.96,2200.0,27.1941,27.2059,27.1881,27.2059,2200.0
2008-04-22 13:50:00,45.96,46.0,45.96,45.99,7000.0,27.2059,27.2296,27.2059,27.2237,7000.0
2008-04-22 14:00:00,45.99,45.99,45.95,45.97,19700.0,27.2237,27.2237,27.2,27.2118,19700.0
2008-04-22 14:10:00,45.92,45.93,45.91,45.91,13700.0,27.1822,27.1881,27.1763,27.1763,13700.0
2008-04-22 14:20:00,45.91,45.97,45.91,45.97,1600.0,27.1763,27.2118,27.1763,27.2118,1600.0
2008-04-22 14:30:00,45.94,45.95,45.89,45.89,6400.0,27.1941,27.2,27.1645,27.1645,6400.0
2008-04-22 14:40:00,45.91,45.91,45.85,45.86,13500.0,27.1763,27.1763,27.1408,27.1467,13500.0
2008-04-22 14:50:00,45.85,45.86,45.85,45.85,500.0,27.1408,27.1467,27.1408,27.1408,500.0
2008-04-22 15:00:00,45.91,45.97,45.91,45.97,5100.0,27.1763,27.2118,27.1763,27.2118,5100.0
2008-04-22 15:10:00,45.95,45.98,45.95,45.96,17700.0,27.2,27.2177,27.2,27.2059,17700.0
2008-04-22 15:20:00,45.96,45.97,45.94,45.97,1100.0,27.2059,27.2118,27.1941,27.2118,1100.0
2008-04-22 15:30:00,46.02,46.02,45.98,46.0,2400.0,27.2414,27.2414,27.2177,27.2296,2400.0
2008-04-22 15:40:00,46.01,46.01,45.96,45.98,97800.0,27.2355,27.2355,27.2059,27.2177,97800.0
2008-04-22 15:50:00,46.02,46.03,45.99,46.01,51600.0,27.2414,27.2473,27.2237,27.2355,51600.0
2008-04-23 09:30:00,46.13,46.13,45.87,45.88,19300.0,27.3065,27.3065,27.1526,27.1585,19300.0
2008-04-23 09:40:00,45.86,45.86,45.8,45.82,20200.0,27.1467,27.1467,27.1112,27.123,20200.0
2008-04-23 09:50:00,45.81,45.86,45.81,45.84,14900.0,27.1171,27.1467,27.1171,27.1349,14900.0
2008-04-23 10:00:00,45.84,45.85,45.79,45.82,12400.0,27.1349,27.1408,27.1053,27.123,12400.0
2008-04-23 10:10:00,45.78,45.87,45.78,45.87,3100.0,27.0994,27.1526,27.0994,27.1526,3100.0
2008-04-23 10:20:00,45.9,45.97,45.9,45.97,1800.0,27.1704,27.2118,27.1704,27.2118,1800.0
2008-04-23 10:30:00,46.0,46.08,45.99,46.08,700.0,27.2296,27.2769,27.2237,27.2769,700.0
2008-04-23 10:40:00,46.08,46.18,46.08,46.18,3200.0,27.2769,27.3361,27.2769,27.3361,3200.0
2008-04-23 10:50:00,46.24,46.25,46.23,46.25,2100.0,27.3716,27.3776,27.3657,27.3776,2100.0
2008-04-23 11:00:00,46.27,46.3,46.27,46.3,1300.0,27.3894,27.4072,27.3894,27.4072,1300.0
2008-04-23 11:10:00,46.26,46.26,46.26,46.26,100.0,27.3835,27.3835,27.3835,27.3835,100.0
2008-04-23 11:20:00,46.25,46.3,46.25,46.3,3300.0,27.3776,27.4072,27.3776,27.4072,3300.0
2008-04-23 11:30:00,46.29,46.33,46.28,46.33,4400.0,27.4012,27.4249,27.3953,27.4249,4400.0
2008-04-23 11:40:00,46.32,46.32,46.26,46.26,57100.0,27.419,27.419,27.3835,27.3835,57100.0
2008-04-23 11:50:00,46.32,46.32,46.23,46.24,42500.0,27.419,27.419,27.3657,27.3716,42500.0
2008-04-23 12:00:00,46.17,46.17,46.15,46.17,17800.0,27.3302,27.3302,27.3184,27.3302,17800.0
2008-04-23 12:10:00,46.11,46.13,46.11,46.13,5100.0,27.2947,27.3065,27.2947,27.3065,5100.0
2008-04-23 12:20:00,46.09,46.09,46.07,46.08,900.0,27.2829,27.2829,27.271,27.2769,900.0
2008-04-23 12:30:00,46.07,46.07,46.05,46.05,1400.0,27.271,27.271,27.2592,27.2592,1400.0
2008-04-23 12:40:00,45.98,46.01,45.98,46.01,900.0,27.2177,27.2355,27.2177,27.2355,900.0
2008-04-23 12:50:00,46.0,46.0,46.0,46.0,1200.0,27.2296,27.2296,27.2296,27.2296,1200.0
2008-04-23 13:00:00,46.0,46.01,45.99,46.01,500.0,27.2296,27.2355,27.2237,27.2355,500.0
2008-04-23 13:10:00,46.04,46.06,46.04,46.05,700.0,27.2533,27.2651,27.2533,27.2592,700.0
2008-04-23 13:20:00,46.04,46.08,46.04,46.08,2000.0,27.2533,27.2769,27.2533,27.2769,2000.0
2008-04-23 13:30:00,46.05,46.07,46.05,46.07,900.0,27.2592,27.271,27.2592,27.271,900.0
2008-04-23 13:40:00,46.08,46.09,46.05,46.07,4600.0,27.2769,27.2829,27.2592,27.271,4600.0
2008-04-23 13:50:00,46.1,46.1,46.1,46.1,100.0,27.2888,27.2888,27.2888,27.2888,100.0
2008-04-23 14:00:00,46.1,46.12,46.1,46.1,3500.0,27.2888,27.3006,27.2888,27.2888,3500.0
2008-04-23 14:10:00,46.13,46.17,46.13,46.13,3700.0,27.3065,27.3302,27.3065,27.3065,3700.0
2008-04-23 14:20:00,46.15,46.15,46.1,46.11,9100.0,27.3184,27.3184,27.2888,27.2947,9100.0
2008-04-23 14:30:00,46.12,46.18,46.11,46.11,2800.0,27.3006,27.3361,27.2947,27.2947,2800.0
2008-04-23 14:40:00,46.14,46.14,46.12,46.13,7900.0,27.3125,27.3125,27.3006,27.3065,7900.0
2008-04-23 14:50:00,46.15,46.16,46.14,46.14,4800.0,27.3184,27.3243,27.3125,27.3125,4800.0
2008-04-23 15:00:00,46.16,46.19,46.16,46.16,10300.0,27.3243,27.342,27.3243,27.3243,10300.0
2008-04-23 15:10:00,46.24,46.25,46.23,46.25,12300.0,27.3716,27.3776,27.3657,27.3776,12300.0
2008-04-23 15:20:00,46.25,46.32,46.22,46.22,24700.0,27.3776,27.419,27.3598,27.3598,24700.0
2008-04-23 15:30:00,46.22,46.26,46.19,46.23,33500.0,27.3598,27.3835,27.342,27.3657,33500.0
2008-04-23 15:40:00,46.25,46.25,46.19,46.19,33400.0,27.3776,27.3776,27.342,27.342,33400.0
2008-04-23 15:50:00,46.23,46.26,46.2,46.26,28900.0,27.3657,27.3835,27.348,27.3835,28900.0
2008-04-24 09:30:00,46.52,46.52,45.8,45.81,35800.0,27.5374,27.5374,27.1112,27.1171,35800.0
2008-04-24 09:40:00,45.79,45.79,45.73,45.73,20800.0,27.1053,27.1053,27.0698,27.0698,20800.0
2008-04-24 09:50:00,45.71,45.77,45.71,45.76,7600.0,27.0579,27.0934,27.0579,27.0875,7600.0
2008-04-24 10:00:00,45.75,45.76,45.58,45.58,43100.0,27.0816,27.0875,26.981,26.981,43100.0
2008-04-24 10:10:00,45.59,45.66,45.59,45.64,7100.0,26.9869,27.0283,26.9869,27.0165,7100.0
2008-04-24 10:20:00,45.61,45.61,45.56,45.6,15400.0,26.9987,26.9987,26.9691,26.9928,15400.0
2008-04-24 10:30:00,45.59,45.59,45.55,45.56,5800.0,26.9869,26.9869,26.9632,26.9691,5800.0
2008-04-24 10:40:00,45.58,45.6,45.58,45.6,1100.0,26.981,26.9928,26.981,26.9928,1100.0
2008-04-24 10:50:00,45.57,45.63,45.55,45.63,13700.0,26.975,27.0106,26.9632,27.0106,13700.0
2008-04-24 11:00:00,45.65,45.65,45.59,45.65,14100.0,27.0224,27.0224,26.9869,27.0224,14100.0
2008-04-24 11:10:00,45.7,45.71,45.65,45.71,600.0,27.052,27.0579,27.0224,27.0579,600.0
2008-04-24 11:20:00,45.71,45.72,45.66,45.72,4500.0,27.0579,27.0638,27.0283,27.0638,4500.0
2008-04-24 11:30:00,45.76,45.84,45.76,45.81,14200.0,27.0875,27.1349,27.0875,27.1171,14200.0
2008-04-24 11:40:00,45.83,45.86,45.83,45.86,6500.0,27.1289,27.1467,27.1289,27.1467,6500.0
2008-04-24 11:50:00,45.98,45.98,45.89,45.89,8700.0,27.2177,27.2177,27.1645,27.1645,8700.0
2008-04-24 12:00:00,45.94,45.98,45.92,45.98,2500.0,27.1941,27.2177,27.1822,27.2177,2500.0
2008-04-24 12:10:00,45.97,46.03,45.97,46.0,8100.0,27.2118,27.2473,27.2118,27.2296,8100.0
2008-04-24 12:20:00,46.0,46.0,45.99,46.0,1600.0,27.2296,27.2296,27.2237,27.2296,1600.0
2008-04-24 12:30:00,45.99,46.01,45.97,46.01,4200.0,27.2237,27.2355,27.2118,27.2355,4200.0
2008-04-24 12:40:00,46.02,46.08,46.02,46.06,3600.0,27.2414,27.2769,27.2414,27.2651,3600.0
2008-04-24 12:50:00,46.0,46.01,46.0,46.01,700.0,27.2296,27.2355,27.2296,27.2355,700.0
2008-04-24 13:00:00,46.01,46.03,46.01,46.01,5300.0,27.2355,27.2473,27.2355,27.2355,5300.0
2008-04-24 13:10:00,46.02,46.02,45.97,45.97,2800.0,27.2414,27.2414,27.2118,27.2118,2800.0
2008-04-24 13:20:00,45.99,45.99,45.95,45.96,500.0,27.2237,27.2237,27.2,27.2059,500.0
2008-04-24 13:30:00,45.99,45.99,45.99,45.99,100.0,27.2237,27.2237,27.2237,27.2237,100.0
2008-04-24 13:40:00,46.01,46.01,46.01,46.01,200.0,27.2355,27.2355,27.2355,27.2355,200.0
2008-04-24 13:50:00,46.02,46.07,46.0,46.06,1700.0,27.2414,27.271,27.2296,27.2651,1700.0
2008-04-24 14:00:00,46.11,46.13,46.11,46.11,11300.0,27.2947,27.3065,27.2947,27.2947,11300.0
2008-04-24 14:10:00,46.14,46.18,46.14,46.18,5000.0,27.3125,27.3361,27.3125,27.3361,5000.0
2008-04-24 14:20:00,46.15,46.19,46.14,46.16,9500.0,27.3184,27.342,27.3125,27.3243,9500.0
2008-04-24 14:30:00,46.19,46.22,46.15,46.17,24000.0,27.342,27.3598,27.3184,27.3302,24000.0
2008-04-24 14:40:00,46.19,46.26,46.17,46.23,8300.0,27.342,27.3835,27.3302,27.3657,8300.0
2008-04-24 14:50:00,46.16,46.22,46.16,46.22,1900.0,27.3243,27.3598,27.3243,27.3598,1900.0
2008-04-24 15:00:00,46.21,46.24,46.21,46.23,9400.0,27.3539,27.3716,27.3539,27.3657,9400.0
2008-04-24 15:10:00,46.24,46.24,46.15,46.15,8300.0,27.3716,27.3716,27.3184,27.3184,8300.0
2008-04-24 15:20:00,46.12,46.21,46.12,46.19,3100.0,27.3006,27.3539,27.3006,27.342,3100.0
2008-04-24 15:30:00,46.18,46.2,46.13,46.13,11800.0,27.3361,27.348,27.3065,27.3065,11800.0
2008-04-24 15:40:00,46.11,46.11,46.04,46.04,13100.0,27.2947,27.2947,27.2533,27.2533,13100.0
2008-04-24 15:50:00,46.05,46.11,46.03,46.03,23700.0,27.2592,27.2947,27.2473,27.2473,23700.0
2008-04-25 09:30:00,46.6,46.6,46.41,46.41,12100.0,27.5847,27.5847,27.4723,27.4723,12100.0
2008-04-25 09:40:00,46.41,46.44,46.34,46.34,25500.0,27.4723,27.49,27.4308,27.4308,25500.0
2008-04-25 09:50:00,46.36,46.37,46.31,46.36,14400.0,27.4427,27.4486,27.4131,27.4427,14400.0
2008-04-25 10:00:00,46.28,46.28,46.24,46.25,14300.0,27.3953,27.3953,27.3716,27.3776,14300.0
2008-04-25 10:10:00,46.27,46.31,46.27,46.3,12600.0,27.3894,27.4131,27.3894,27.4072,12600.0
2008-04-25 10:20:00,46.33,46.37,46.33,46.37,1800.0,27.4249,27.4486,27.4249,27.4486,1800.0
2008-04-25 10:30:00,46.35,46.4,46.33,46.35,18700.0,27.4368,27.4664,27.4249,27.4368,18700.0
2008-04-25 10:40:00,46.32,46.36,46.32,46.35,5700.0,27.419,27.4427,27.419,27.4368,5700.0
2008-04-25 10:50:00,46.35,46.4,46.35,46.4,5900.0,27.4368,27.4664,27.4368,27.4664,5900.0
2008-04-25 11:00:00,46.44,46.46,46.43,46.43,3300.0,27.49,27.5019,27.4841,27.4841,3300.0
2008-04-25 11:10:00,46.39,46.39,46.28,46.28,14000.0,27.4604,27.4604,27.3953,27.3953,14000.0
2008-04-25 11:20:00,46.3,46.3,46.27,46.29,13800.0,27.4072,27.4072,27.3894,27.4012,13800.0
2008-04-25 11:30:00,46.29,46.37,46.29,46.33,9500.0,27.4012,27.4486,27.4012,27.4249,9500.0
2008-04-25 11:40:00,46.3,46.36,46.3,46.36,4100.0,27.4072,27.4427,27.4072,27.4427,4100.0
2008-04-25 11:50:00,46.37,46.37,46.37,46.37,1000.0,27.4486,27.4486,27.4486,27.4486,1000.0
2008-04-25 12:00:00,46.33,46.36,46.33,46.36,3400.0,27.4249,27.4427,27.4249,27.4427,3400.0
2008-04-25 12:10:00,46.4,46.4,46.4,46.4,300.0,27.4664,27.4664,27.4664,27.4664,300.0
2008-04-25 12:20:00,46.36,46.37,46.36,46.37,3800.0,27.4427,27.4486,27.4427,27.4486,3800.0
2008-04-25 12:30:00,46.34,46.34,46.31,46.33,7400.0,27.4308,27.4308,27.4131,27.4249,7400.0
2008-04-25 12:40:00,46.36,46.4,46.36,46.4,6500.0,27.4427,27.4664,27.4427,27.4664,6500.0
2008-04-25 12:50:00,46.39,46.39,46.32,46.32,7700.0,27.4604,27.4604,27.419,27.419,7700.0
2008-04-25 13:00:00,46.33,46.33,46.32,46.33,2400.0,27.4249,27.4249,27.419,27.4249,2400.0
2008-04-25 13:10:00,46.33,46.33,46.29,46.31,7000.0,27.4249,27.4249,27.4012,27.4131,7000.0
2008-04-25 13:20:00,46.3,46.3,46.3,46.3,7500.0,27.4072,27.4072,27.4072,27.4072,7500.0
2008-04-25 13:30:00,46.28,46.3,46.25,46.3,8900.0,27.3953,27.4072,27.3776,27.4072,8900.0
2008-04-25 13:40:00,46.29,46.31,46.29,46.31,3800.0,27.4012,27.4131,27.4012,27.4131,3800.0
2008-04-25 13:50:00,46.32,46.42,46.32,46.42,1800.0,27.419,27.4782,27.419,27.4782,1800.0
2008-04-25 14:00:00,46.38,46.41,46.37,46.41,2400.0,27.4545,27.4723,27.4486,27.4723,2400.0
2008-04-25 14:10:00,46.39,46.4,46.38,46.38,6900.0,27.4604,27.4664,27.4545,27.4545,6900.0
2008-04-25 14:20:00,46.41,46.41,46.37,46.38,15600.0,27.4723,27.4723,27.4486,27.4545,15600.0
2008-04-25 14:30:00,46.39,46.39,46.38,46.38,1700.0,27.4604,27.4604,27.4545,27.4545,1700.0
2008-04-25 14:40:00,46.39,46.41,46.35,46.36,16600.0,27.4604,27.4723,27.4368,27.4427,16600.0
2008-04-25 14:50:00,46.37,46.43,46.37,46.43,3500.0,27.4486,27.4841,27.4486,27.4841,3500.0
2008-04-25 15:00:00,46.44,46.49,46.42,46.49,27900.0,27.49,27.5196,27.4782,27.5196,27900.0
2008-04-25 15:10:00,46.48,46.54,46.48,46.54,39200.0,27.5137,27.5492,27.5137,27.5492,39200.0
2008-04-25 15:20:00,46.54,46.57,46.5,46.52,31000.0,27.5492,27.567,27.5256,27.5374,31000.0
2008-04-25 15:30:00,46.55,46.57,46.49,46.5,33900.0,27.5551,27.567,27.5196,27.5256,33900.0
2008-04-25 15:40:00,46.47,46.5,46.45,46.49,14200.0,27.5078,27.5256,27.496,27.5196,14200.0
2008-04-25 15:50:00,46.48,46.5,46.43,46.47,12000.0,27.5137,27.5256,27.4841,27.5078,12000.0
2008-04-28 09:30:00,47.15,47.15,46.63,46.63,20800.0,27.9103,27.9103,27.6025,27.6025,20800.0
2008-04-28 09:40:00,46.64,46.64,46.59,46.59,8300.0,27.6084,27.6084,27.5788,27.5788,8300.0
2008-04-28 09:50:00,46.63,46.68,46.63,46.67,1100.0,27.6025,27.6321,27.6025,27.6262,1100.0
2008-04-28 10:00:00,46.66,46.66,46.64,46.66,16000.0,27.6203,27.6203,27.6084,27.6203,16000.0
2008-04-28 10:10:00,46.66,46.7,46.66,46.7,12000.0,27.6203,27.6439,27.6203,27.6439,12000.0
2008-04-28 10:20:00,46.67,46.69,46.66,46.69,9400.0,27.6262,27.638,27.6203,27.638,9400.0
2008-04-28 10:30:00,46.68,46.75,46.68,46.74,6000.0,27.6321,27.6735,27.6321,27.6676,6000.0
2008-04-28 10:40:00,46.74,46.75,46.73,46.75,3500.0,27.6676,27.6735,27.6617,27.6735,3500.0
2008-04-28 10:50:00,46.75,46.77,46.73,46.76,13200.0,27.6735,27.6854,27.6617,27.6795,13200.0
2008-04-28 11:00:00,46.73,46.76,46.72,46.75,11500.0,27.6617,27.6795,27.6558,27.6735,11500.0
2008-04-28 11:10:00,46.7,46.7,46.65,46.65,8300.0,27.6439,27.6439,27.6143,27.6143,8300.0
2008-04-28 11:20:00,46.65,46.69,46.65,46.69,15300.0,27.6143,27.638,27.6143,27.638,15300.0
2008-04-28 11:30:00,46.71,46.71,46.67,46.67,1400.0,27.6499,27.6499,27.6262,27.6262,1400.0
2008-04-28 11:40:00,46.69,46.7,46.66,46.7,6500.0,27.638,27.6439,27.6203,27.6439,6500.0
2008-04-28 11:50:00,46.74,46.74,46.68,46.68,3800.0,27.6676,27.6676,27.6321,27.6321,3800.0
2008-04-28 12:00:00,46.69,46.72,46.69,46.72,4300.0,27.638,27.6558,27.638,27.6558,4300.0
2008-04-28 12:10:00,46.72,46.72,46.69,46.69,7400.0,27.6558,27.6558,27.638,27.638,7400.0
2008-04-28 12:20:00,46.71,46.72,46.68,46.72,7300.0,27.6499,27.6558,27.6321,27.6558,7300.0
2008-04-28 12:30:00,46.73,46.73,46.7,46.7,3600.0,27.6617,27.6617,27.6439,27.6439,3600.0
2008-04-28 12:40:00,46.7,46.7,46.67,46.7,17700.0,27.6439,27.6439,27.6262,27.6439,17700.0
2008-04-28 12:50:00,46.67,46.69,46.67,46.68,3500.0,27.6262,27.638,27.6262,27.6321,3500.0
2008-04-28 13:00:00,46.67,46.72,46.66,46.71,4800.0,27.6262,27.6558,27.6203,27.6499,4800.0
2008-04-28 13:10:00,46.72,46.73,46.71,46.71,1600.0,27.6558,27.6617,27.6499,27.6499,1600.0
2008-04-28 13:20:00,46.72,46.72,46.7,46.71,13900.0,27.6558,27.6558,27.6439,27.6499,13900.0
2008-04-28 13:30:00,46.74,46.77,46.74,46.76,10000.0,27.6676,27.6854,27.6676,27.6795,10000.0
2008-04-28 13:40:00,46.77,46.77,46.73,46.73,20000.0,27.6854,27.6854,27.6617,27.6617,20000.0
2008-04-28 13:50:00,46.73,46.75,46.73,46.74,4100.0,27.6617,27.6735,27.6617,27.6676,4100.0
2008-04-28 14:00:00,46.74,46.75,46.74,46.75,500.0,27.6676,27.6735,27.6676,27.6735,500.0
2008-04-28 14:10:00,46.77,46.77,46.74,46.74,7400.0,27.6854,27.6854,27.6676,27.6676,7400.0
2008-04-28 14:20:00,46.72,46.75,46.72,46.75,7100.0,27.6558,27.6735,27.6558,27.6735,7100.0
2008-04-28 14:30:00,46.75,46.76,46.74,46.74,1400.0,27.6735,27.6795,27.6676,27.6676,1400.0
2008-04-28 14:40:00,46.78,46.78,46.74,46.74,11200.0,27.6913,27.6913,27.6676,27.6676,11200.0
2008-04-28 14:50:00,46.74,46.75,46.73,46.73,8200.0,27.6676,27.6735,27.6617,27.6617,8200.0
2008-04-28 15:00:00,46.75,46.78,46.75,46.75,7000.0,27.6735,27.6913,27.6735,27.6735,7000.0
2008-04-28 15:10:00,46.78,46.81,46.78,46.81,6300.0,27.6913,27.7091,27.6913,27.7091,6300.0
2008-04-28 15:20:00,46.81,46.83,46.75,46.75,18700.0,27.7091,27.7209,27.6735,27.6735,18700.0
2008-04-28 15:30:00,46.75,46.77,46.71,46.74,51000.0,27.6735,27.6854,27.6499,27.6676,51000.0
2008-04-28 15:40:00,46.75,46.76,46.7,46.7,58200.0,27.6735,27.6795,27.6439,27.6439,58200.0
2008-04-28 15:50:00,46.69,46.7,46.63,46.63,60400.0,27.638,27.6439,27.6025,27.6025,60400.0
2008-04-29 09:30:00,46.82,46.82,46.28,46.34,33000.0,27.715,27.715,27.3953,27.4308,33000.0
2008-04-29 09:40:00,46.34,46.34,46.29,46.33,18600.0,27.4308,27.4308,27.4012,27.4249,18600.0
2008-04-29 09:50:00,46.34,46.36,46.31,46.33,66300.0,27.4308,27.4427,27.4131,27.4249,66300.0
2008-04-29 10:00:00,46.36,46.38,46.32,46.33,32700.0,27.4427,27.4545,27.419,27.4249,32700.0
2008-04-29 10:10:00,46.33,46.33,46.24,46.24,57500.0,27.4249,27.4249,27.3716,27.3716,57500.0
2008-04-29 10:20:00,46.28,46.3,46.25,46.28,20400.0,27.3953,27.4072,27.3776,27.3953,20400.0
2008-04-29 10:30:00,46.27,46.3,46.27,46.28,11500.0,27.3894,27.4072,27.3894,27.3953,11500.0
2008-04-29 10:40:00,46.28,46.3,46.26,46.3,12700.0,27.3953,27.4072,27.3835,27.4072,12700.0
2008-04-29 10:50:00,46.25,46.25,46.22,46.23,14700.0,27.3776,27.3776,27.3598,27.3657,14700.0
2008-04-29 11:00:00,46.21,46.23,46.21,46.23,1100.0,27.3539,27.3657,27.3539,27.3657,1100.0
2008-04-29 11:10:00,46.23,46.27,46.23,46.27,22500.0,27.3657,27.3894,27.3657,27.3894,22500.0
2008-04-29 11:20:00,46.3,46.3,46.3,46.3,3000.0,27.4072,27.4072,27.4072,27.4072,3000.0
2008-04-29 11:30:00,46.31,46.32,46.31,46.32,8100.0,27.4131,27.419,27.4131,27.419,8100.0
2008-04-29 11:40:00,46.32,46.32,46.32,46.32,100.0,27.419,27.419,27.419,27.419,100.0
2008-04-29 11:50:00,46.33,46.35,46.33,46.35,5800.0,27.4249,27.4368,27.4249,27.4368,5800.0
2008-04-29 12:00:00,46.33,46.35,46.32,46.32,2000.0,27.4249,27.4368,27.419,27.419,2000.0
2008-04-29 12:10:00,46.33,46.33,46.25,46.29,15700.0,27.4249,27.4249,27.3776,27.4012,15700.0
2008-04-29 12:20:00,46.3,46.31,46.3,46.31,8500.0,27.4072,27.4131,27.4072,27.4131,8500.0
2008-04-29 12:30:00,46.31,46.31,46.31,46.31,0.0,27.4131,27.4131,27.4131,27.4131,0.0
2008-04-29 12:40:00,46.32,46.36,46.32,46.34,11300.0,27.419,27.4427,27.419,27.4308,11300.0
2008-04-29 12:50:00,46.32,46.34,46.3,46.3,28500.0,27.419,27.4308,27.4072,27.4072,28500.0
2008-04-29 13:00:00,46.28,46.32,46.25,46.32,18400.0,27.3953,27.419,27.3776,27.419,18400.0
2008-04-29 13:10:00,46.3,46.32,46.28,46.3,10000.0,27.4072,27.419,27.3953,27.4072,10000.0
2008-04-29 13:20:00,46.3,46.3,46.26,46.28,9500.0,27.4072,27.4072,27.3835,27.3953,9500.0
2008-04-29 13:30:00,46.31,46.33,46.3,46.32,10200.0,27.4131,27.4249,27.4072,27.419,10200.0
2008-04-29 13:40:00,46.32,46.32,46.29,46.29,400.0,27.419,27.419,27.4012,27.4012,400.0
2008-04-29 13:50:00,46.3,46.3,46.28,46.28,20100.0,27.4072,27.4072,27.3953,27.3953,20100.0
2008-04-29 14:00:00,46.29,46.3,46.29,46.29,9500.0,27.4012,27.4072,27.4012,27.4012,9500.0
2008-04-29 14:10:00,46.29,46.3,46.25,46.28,22000.0,27.4012,27.4072,27.3776,27.3953,22000.0
2008-04-29 14:20:00,46.29,46.29,46.29,46.29,7600.0,27.4012,27.4012,27.4012,27.4012,7600.0
2008-04-29 14:30:00,46.29,46.3,46.26,46.26,54000.0,27.4012,27.4072,27.3835,27.3835,54000.0
2008-04-29 14:40:00,46.28,46.35,46.28,46.35,8300.0,27.3953,27.4368,27.3953,27.4368,8300.0
2008-04-29 14:50:00,46.35,46.35,46.31,46.35,16200.0,27.4368,27.4368,27.4131,27.4368,16200.0
2008-04-29 15:00:00,46.34,46.34,46.32,46.32,18500.0,27.4308,27.4308,27.419,27.419,18500.0
2008-04-29 15:10:00,46.32,46.33,46.31,46.31,10900.0,27.419,27.4249,27.4131,27.4131,10900.0
2008-04-29 15:20:00,46.29,46.29,46.24,46.26,48600.0,27.4012,27.4012,27.3716,27.3835,48600.0
2008-04-29 15:30:00,46.25,46.27,46.25,46.27,13500.0,27.3776,27.3894,27.3776,27.3894,13500.0
2008-04-29 15:40:00,46.26,46.27,46.22,46.22,74000.0,27.3835,27.3894,27.3598,27.3598,74000.0
2008-04-29 15:50:00,46.21,46.22,46.17,46.22,32800.0,27.3539,27.3598,27.3302,27.3598,32800.0
2008-04-30 09:30:00,47.53,47.53,46.36,46.4,28600.0,28.1353,28.1353,27.4427,27.4664,28600.0
2008-04-30 09:40:00,46.37,46.48,46.37,46.48,17900.0,27.4486,27.5137,27.4486,27.5137,17900.0
2008-04-30 09:50:00,46.49,46.49,46.43,46.44,7400.0,27.5196,27.5196,27.4841,27.49,7400.0
2008-04-30 10:00:00,46.41,46.43,46.41,46.43,800.0,27.4723,27.4841,27.4723,27.4841,800.0
2008-04-30 10:10:00,46.46,46.47,46.45,46.45,2100.0,27.5019,27.5078,27.496,27.496,2100.0
2008-04-30 10:20:00,46.44,46.44,46.42,46.44,1400.0,27.49,27.49,27.4782,27.49,1400.0
2008-04-30 10:30:00,46.47,46.48,46.46,46.46,4400.0,27.5078,27.5137,27.5019,27.5019,4400.0
2008-04-30 10:40:00,46.49,46.52,46.48,46.52,2900.0,27.5196,27.5374,27.5137,27.5374,2900.0
2008-04-30 10:50:00,46.5,46.5,46.5,46.5,100.0,27.5256,27.5256,27.5256,27.5256,100.0
2008-04-30 11:00:00,46.56,46.63,46.56,46.63,2500.0,27.5611,27.6025,27.5611,27.6025,2500.0
2008-04-30 11:10:00,46.64,46.64,46.59,46.6,7000.0,27.6084,27.6084,27.5788,27.5847,7000.0
2008-04-30 11:20:00,46.58,46.6,46.57,46.6,5500.0,27.5729,27.5847,27.567,27.5847,5500.0
2008-04-30 11:30:00,46.6,46.62,46.58,46.59,4900.0,27.5847,27.5966,27.5729,27.5788,4900.0
2008-04-30 11:40:00,46.6,46.6,46.55,46.57,18800.0,27.5847,27.5847,27.5551,27.567,18800.0
2008-04-30 11:50:00,46.59,46.62,46.57,46.61,86500.0,27.5788,27.5966,27.567,27.5907,86500.0
2008-04-30 12:00:00,46.61,46.63,46.56,46.58,67200.0,27.5907,27.6025,27.5611,27.5729,67200.0
2008-04-30 12:10:00,46.58,46.62,46.58,46.61,12800.0,27.5729,27.5966,27.5729,27.5907,12800.0
2008-04-30 12:20:00,46.56,46.59,46.56,46.58,8800.0,27.5611,27.5788,27.5611,27.5729,8800.0
2008-04-30 12:30:00,46.55,46.59,46.54,46.56,19000.0,27.5551,27.5788,27.5492,27.5611,19000.0
2008-04-30 12:40:00,46.57,46.57,46.54,46.54,3300.0,27.567,27.567,27.5492,27.5492,3300.0
2008-04-30 12:50:00,46.6,46.6,46.6,46.6,5600.0,27.5847,27.5847,27.5847,27.5847,5600.0
2008-04-30 13:00:00,46.61,46.61,46.6,46.6,2800.0,27.5907,27.5907,27.5847,27.5847,2800.0
2008-04-30 13:10:00,46.64,46.64,46.62,46.64,7300.0,27.6084,27.6084,27.5966,27.6084,7300.0
2008-04-30 13:20:00,46.64,46.64,46.62,46.62,1100.0,27.6084,27.6084,27.5966,27.5966,1100.0
2008-04-30 13:30:00,46.62,46.63,46.58,46.63,16800.0,27.5966,27.6025,27.5729,27.6025,16800.0
2008-04-30 13:40:00,46.62,46.62,46.58,46.59,11400.0,27.5966,27.5966,27.5729,27.5788,11400.0
2008-04-30 13:50:00,46.56,46.56,46.54,46.55,1200.0,27.5611,27.5611,27.5492,27.5551,1200.0
2008-04-30 14:00:00,46.57,46.62,46.54,46.62,21300.0,27.567,27.5966,27.5492,27.5966,21300.0
2008-04-30 14:10:00,46.62,46.8,46.45,46.74,15000.0,27.5966,27.7031,27.496,27.6676,15000.0
2008-04-30 14:20:00,46.7,46.7,46.59,46.65,20300.0,27.6439,27.6439,27.5788,27.6143,20300.0
2008-04-30 14:30:00,46.64,46.73,46.64,46.7,20100.0,27.6084,27.6617,27.6084,27.6439,20100.0
2008-04-30 14:40:00,46.7,46.76,46.68,46.73,5100.0,27.6439,27.6795,27.6321,27.6617,5100.0
2008-04-30 14:50:00,46.71,46.71,46.57,46.57,19900.0,27.6499,27.6499,27.567,27.567,19900.0
2008-04-30 15:00:00,46.55,46.56,46.52,46.52,800.0,27.5551,27.5611,27.5374,27.5374,800.0
2008-04-30 15:10:00,46.45,46.45,46.39,46.42,7900.0,27.496,27.496,27.4604,27.4782,7900.0
2008-04-30 15:20:00,46.49,46.49,46.42,46.44,1600.0,27.5196,27.5196,27.4782,27.49,1600.0
2008-04-30 15:30:00,46.42,46.52,46.42,46.51,6900.0,27.4782,27.5374,27.4782,27.5315,6900.0
2008-04-30 15:40:00,46.5,46.5,46.45,46.46,8100.0,27.5256,27.5256,27.496,27.5019,8100.0
2008-04-30 15:50:00,46.43,46.49,46.37,46.4,14600.0,27.4841,27.5196,27.4486,27.4664,14600.0
2008-05-01 09:30:00,46.56,46.56,46.12,46.12,9700.0,27.5611,27.5611,27.3006,27.3006,9700.0
2008-05-01 09:40:00,46.2,46.27,46.2,46.27,7900.0,27.348,27.3894,27.348,27.3894,7900.0
2008-05-01 09:50:00,46.26,46.29,46.26,46.28,6100.0,27.3835,27.4012,27.3835,27.3953,6100.0
2008-05-01 10:00:00,46.29,46.35,46.29,46.3,13300.0,27.4012,27.4368,27.4012,27.4072,13300.0
2008-05-01 10:10:00,46.29,46.29,46.29,46.29,300.0,27.4012,27.4012,27.4012,27.4012,300.0
2008-05-01 10:20:00,46.25,46.33,46.25,46.33,8200.0,27.3776,27.4249,27.3776,27.4249,8200.0
2008-05-01 10:30:00,46.31,46.33,46.24,46.24,1900.0,27.4131,27.4249,27.3716,27.3716,1900.0
2008-05-01 10:40:00,46.24,46.25,46.24,46.24,1900.0,27.3716,27.3776,27.3716,27.3716,1900.0
2008-05-01 10:50:00,46.23,46.26,46.21,46.26,13400.0,27.3657,27.3835,27.3539,27.3835,13400.0
2008-05-01 11:00:00,46.25,46.29,46.25,46.26,3700.0,27.3776,27.4012,27.3776,27.3835,3700.0
2008-05-01 11:10:00,46.3,46.3,46.25,46.27,20600.0,27.4072,27.4072,27.3776,27.3894,20600.0
2008-05-01 11:20:00,46.26,46.32,46.26,46.29,2300.0,27.3835,27.419,27.3835,27.4012,2300.0
2008-05-01 11:30:00,46.29,46.32,46.24,46.25,20800.0,27.4012,27.419,27.3716,27.3776,20800.0
2008-05-01 11:40:00,46.26,46.29,46.26,46.28,4200.0,27.3835,27.4012,27.3835,27.3953,4200.0
2008-05-01 11:50:00,46.29,46.29,46.29,46.29,700.0,27.4012,27.4012,27.4012,27.4012,700.0
2008-05-01 12:00:00,46.3,46.31,46.27,46.27,12500.0,27.4072,27.4131,27.3894,27.3894,12500.0
2008-05-01 12:10:00,46.28,46.32,46.28,46.29,11000.0,27.3953,27.419,27.3953,27.4012,11000.0
2008-05-01 12:20:00,46.34,46.34,46.31,46.31,2300.0,27.4308,27.4308,27.4131,27.4131,2300.0
2008-05-01 12:30:00,46.36,46.45,46.36,46.45,4800.0,27.4427,27.496,27.4427,27.496,4800.0
2008-05-01 12:40:00,46.49,46.49,46.49,46.49,100.0,27.5196,27.5196,27.5196,27.5196,100.0
2008-05-01 12:50:00,46.5,46.52,46.47,46.52,1200.0,27.5256,27.5374,27.5078,27.5374,1200.0
2008-05-01 13:00:00,46.52,46.52,46.52,46.52,0.0,27.5374,27.5374,27.5374,27.5374,0.0
2008-05-01 13:10:00,46.51,46.58,46.51,46.58,1800.0,27.5315,27.5729,27.5315,27.5729,1800.0
2008-05-01 13:20:00,46.57,46.6,46.56,46.6,2600.0,27.567,27.5847,27.5611,27.5847,2600.0
2008-05-01 13:30:00,46.59,46.59,46.55,46.58,4300.0,27.5788,27.5788,27.5551,27.5729,4300.0
2008-05-01 13:40:00,46.58,46.58,46.55,46.57,700.0,27.5729,27.5729,27.5551,27.567,700.0
2008-05-01 13:50:00,46.56,46.56,46.55,46.55,1100.0,27.5611,27.5611,27.5551,27.5551,1100.0
2008-05-01 14:00:00,46.55,46.56,46.5,46.56,3100.0,27.5551,27.5611,27.5256,27.5611,3100.0
2008-05-01 14:10:00,46.56,46.6,46.56,46.6,2200.0,27.5611,27.5847,27.5611,27.5847,2200.0
2008-05-01 14:20:00,46.63,46.63,46.58,46.59,900.0,27.6025,27.6025,27.5729,27.5788,900.0
2008-05-01 14:30:00,46.55,46.65,46.55,46.65,2900.0,27.5551,27.6143,27.5551,27.6143,2900.0
2008-05-01 14:40:00,46.66,46.71,46.66,46.7,2200.0,27.6203,27.6499,27.6203,27.6439,2200.0
2008-05-01 14:50:00,46.68,46.68,46.63,46.64,3800.0,27.6321,27.6321,27.6025,27.6084,3800.0
2008-05-01 15:00:00,46.65,46.65,46.6,46.63,4200.0,27.6143,27.6143,27.5847,27.6025,4200.0
2008-05-01 15:10:00,46.61,46.69,46.61,46.69,3800.0,27.5907,27.638,27.5907,27.638,3800.0
2008-05-01 15:20:00,46.64,46.7,46.64,46.64,800.0,27.6084,27.6439,27.6084,27.6084,800.0
2008-05-01 15:30:00,46.68,46.68,46.59,46.64,9000.0,27.6321,27.6321,27.5788,27.6084,9000.0
2008-05-01 15:40:00,46.64,46.68,46.64,46.68,7100.0,27.6084,27.6321,27.6084,27.6321,7100.0
2008-05-01 15:50:00,46.72,46.78,46.72,46.76,900.0,27.6558,27.6913,27.6558,27.6795,900.0
2008-05-02 09:30:00,47.19,47.19,47.01,47.01,12000.0,27.934,27.934,27.8274,27.8274,12000.0
2008-05-02 09:40:00,46.97,47.02,46.97,47.0,16800.0,27.8038,27.8334,27.8038,27.8215,16800.0
2008-05-02 09:50:00,47.0,47.0,47.0,47.0,2200.0,27.8215,27.8215,27.8215,27.8215,2200.0
2008-05-02 10:00:00,47.05,47.11,47.05,47.05,15900.0,27.8511,27.8866,27.8511,27.8511,15900.0
2008-05-02 10:10:00,47.09,47.09,47.07,47.07,8100.0,27.8748,27.8748,27.863,27.863,8100.0
2008-05-02 10:20:00,47.03,47.03,46.96,46.96,9300.0,27.8393,27.8393,27.7978,27.7978,9300.0
2008-05-02 10:30:00,46.95,46.98,46.95,46.97,21300.0,27.7919,27.8097,27.7919,27.8038,21300.0
2008-05-02 10:40:00,46.95,46.95,46.91,46.91,3300.0,27.7919,27.7919,27.7683,27.7683,3300.0
2008-05-02 10:50:00,46.93,46.93,46.87,46.87,11200.0,27.7801,27.7801,27.7446,27.7446,11200.0
2008-05-02 11:00:00,46.88,46.93,46.88,46.93,1400.0,27.7505,27.7801,27.7505,27.7801,1400.0
2008-05-02 11:10:00,46.96,46.99,46.96,46.98,2300.0,27.7978,27.8156,27.7978,27.8097,2300.0
2008-05-02 11:20:00,47.01,47.01,47.01,47.01,300.0,27.8274,27.8274,27.8274,27.8274,300.0
2008-05-02 11:30:00,47.0,47.02,46.98,46.98,24800.0,27.8215,27.8334,27.8097,27.8097,24800.0
2008-05-02 11:40:00,47.01,47.07,47.01,47.07,110400.0,27.8274,27.863,27.8274,27.863,110400.0
2008-05-02 11:50:00,47.05,47.06,47.0,47.0,11600.0,27.8511,27.857,27.8215,27.8215,11600.0
2008-05-02 12:00:00,47.0,47.0,46.95,46.95,80000.0,27.8215,27.8215,27.7919,27.7919,80000.0
2008-05-02 12:10:00,46.96,46.99,46.96,46.97,7800.0,27.7978,27.8156,27.7978,27.8038,7800.0
2008-05-02 12:20:00,46.93,46.93,46.88,46.88,11700.0,27.7801,27.7801,27.7505,27.7505,11700.0
2008-05-02 12:30:00,46.88,46.91,46.87,46.87,17800.0,27.7505,27.7683,27.7446,27.7446,17800.0
2008-05-02 12:40:00,46.87,46.87,46.87,46.87,0.0,27.7446,27.7446,27.7446,27.7446,0.0
2008-05-02 12:50:00,46.85,46.92,46.85,46.88,21000.0,27.7327,27.7742,27.7327,27.7505,21000.0
2008-05-02 13:00:00,46.83,46.83,46.77,46.77,7400.0,27.7209,27.7209,27.6854,27.6854,7400.0
2008-05-02 13:10:00,46.75,46.75,46.75,46.75,5400.0,27.6735,27.6735,27.6735,27.6735,5400.0
2008-05-02 13:20:00,46.73,46.8,46.73,46.79,19200.0,27.6617,27.7031,27.6617,27.6972,19200.0
2008-05-02 13:30:00,46.79,46.79,46.77,46.79,1600.0,27.6972,27.6972,27.6854,27.6972,1600.0
2008-05-02 13:40:00,46.8,46.84,46.8,46.84,300.0,27.7031,27.7268,27.7031,27.7268,300.0
2008-05-02 13:50:00,46.83,46.83,46.82,46.82,300.0,27.7209,27.7209,27.715,27.715,300.0
2008-05-02 14:00:00,46.8,46.85,46.71,46.71,15000.0,27.7031,27.7327,27.6499,27.6499,15000.0
2008-05-02 14:10:00,46.77,46.78,46.77,46.78,1200.0,27.6854,27.6913,27.6854,27.6913,1200.0
2008-05-02 14:20:00,46.8,46.8,46.79,46.8,11900.0,27.7031,27.7031,27.6972,27.7031,11900.0
2008-05-02 14:30:00,46.78,46.85,46.78,46.85,4900.0,27.6913,27.7327,27.6913,27.7327,4900.0
2008-05-02 14:40:00,46.78,46.79,46.77,46.77,1900.0,27.6913,27.6972,27.6854,27.6854,1900.0
2008-05-02 14:50:00,46.84,46.84,46.82,46.82,7100.0,27.7268,27.7268,27.715,27.715,7100.0
2008-05-02 15:00:00,46.79,46.79,46.79,46.79,1600.0,27.6972,27.6972,27.6972,27.6972,1600.0
2008-05-02 15:10:00,46.87,46.87,46.84,46.86,5500.0,27.7446,27.7446,27.7268,27.7387,5500.0
2008-05-02 15:20:00,46.85,46.9,46.83,46.9,1600.0,27.7327,27.7623,27.7209,27.7623,1600.0
2008-05-02 15:30:00,46.88,46.88,46.84,46.86,3300.0,27.7505,27.7505,27.7268,27.7387,3300.0
2008-05-02 15:40:00,46.88,46.89,46.86,46.89,51400.0,27.7505,27.7564,27.7387,27.7564,51400.0
2008-05-02 15:50:00,46.86,46.94,46.86,46.94,10200.0,27.7387,27.786,27.7387,27.786,10200.0
2008-05-05 09:30:00,47.29,47.29,46.92,46.94,22100.0,27.9932,27.9932,27.7742,27.786,22100.0
2008-05-05 09:40:00,46.92,46.97,46.91,46.97,5700.0,27.7742,27.8038,27.7683,27.8038,5700.0
2008-05-05 09:50:00,46.97,46.99,46.97,46.97,26900.0,27.8038,27.8156,27.8038,27.8038,26900.0
2008-05-05 10:00:00,46.99,47.02,46.94,47.01,46300.0,27.8156,27.8334,27.786,27.8274,46300.0
2008-05-05 10:10:00,47.0,47.02,46.93,46.95,28000.0,27.8215,27.8334,27.7801,27.7919,28000.0
2008-05-05 10:20:00,46.95,46.95,46.91,46.92,12200.0,27.7919,27.7919,27.7683,27.7742,12200.0
2008-05-05 10:30:00,46.91,46.95,46.89,46.95,2400.0,27.7683,27.7919,27.7564,27.7919,2400.0
2008-05-05 10:40:00,46.93,46.97,46.93,46.97,5300.0,27.7801,27.8038,27.7801,27.8038,5300.0
2008-05-05 10:50:00,46.96,46.96,46.91,46.91,14100.0,27.7978,27.7978,27.7683,27.7683,14100.0
2008-05-05 11:00:00,46.9,46.9,46.89,46.89,1200.0,27.7623,27.7623,27.7564,27.7564,1200.0
2008-05-05 11:10:00,46.89,46.96,46.89,46.96,13600.0,27.7564,27.7978,27.7564,27.7978,13600.0
2008-05-05 11:20:00,46.95,46.97,46.95,46.97,1000.0,27.7919,27.8038,27.7919,27.8038,1000.0
2008-05-05 11:30:00,46.99,47.02,46.99,47.02,1700.0,27.8156,27.8334,27.8156,27.8334,1700.0
2008-05-05 11:40:00,47.04,47.05,47.02,47.05,1800.0,27.8452,27.8511,27.8334,27.8511,1800.0
2008-05-05 11:50:00,47.04,47.04,47.04,47.04,700.0,27.8452,27.8452,27.8452,27.8452,700.0
2008-05-05 12:00:00,47.05,47.06,47.03,47.03,16600.0,27.8511,27.857,27.8393,27.8393,16600.0
2008-05-05 12:10:00,47.04,47.04,46.99,46.99,11000.0,27.8452,27.8452,27.8156,27.8156,11000.0
2008-05-05 12:20:00,46.97,47.0,46.96,47.0,2000.0,27.8038,27.8215,27.7978,27.8215,2000.0
2008-05-05 12:30:00,46.98,47.03,46.98,47.02,3700.0,27.8097,27.8393,27.8097,27.8334,3700.0
2008-05-05 12:40:00,47.02,47.03,46.99,47.03,46200.0,27.8334,27.8393,27.8156,27.8393,46200.0
2008-05-05 12:50:00,47.03,47.08,47.01,47.08,33500.0,27.8393,27.8689,27.8274,27.8689,33500.0
2008-05-05 13:00:00,47.07,47.08,47.07,47.08,3300.0,27.863,27.8689,27.863,27.8689,3300.0
2008-05-05 13:10:00,47.08,47.1,47.06,47.1,2600.0,27.8689,27.8807,27.857,27.8807,2600.0
2008-05-05 13:20:00,47.07,47.08,47.06,47.08,1000.0,27.863,27.8689,27.857,27.8689,1000.0
2008-05-05 13:30:00,47.08,47.09,47.06,47.06,3700.0,27.8689,27.8748,27.857,27.857,3700.0
2008-05-05 13:40:00,47.06,47.07,47.05,47.07,3400.0,27.857,27.863,27.8511,27.863,3400.0
2008-05-05 13:50:00,47.05,47.05,47.04,47.04,1500.0,27.8511,27.8511,27.8452,27.8452,1500.0
2008-05-05 14:00:00,47.05,47.06,47.03,47.03,17500.0,27.8511,27.857,27.8393,27.8393,17500.0
2008-05-05 14:10:00,47.04,47.05,47.03,47.05,4700.0,27.8452,27.8511,27.8393,27.8511,4700.0
2008-05-05 14:20:00,47.05,47.07,47.02,47.03,12400.0,27.8511,27.863,27.8334,27.8393,12400.0
2008-05-05 14:30:00,47.03,47.05,47.0,47.01,17600.0,27.8393,27.8511,27.8215,27.8274,17600.0
2008-05-05 14:40:00,47.02,47.06,47.02,47.06,2500.0,27.8334,27.857,27.8334,27.857,2500.0
2008-05-05 14:50:00,47.07,47.08,47.03,47.04,7400.0,27.863,27.8689,27.8393,27.8452,7400.0
2008-05-05 15:00:00,47.04,47.07,47.04,47.07,1600.0,27.8452,27.863,27.8452,27.863,1600.0
2008-05-05 15:10:00,47.07,47.09,47.06,47.07,11100.0,27.863,27.8748,27.857,27.863,11100.0
2008-05-05 15:20:00,47.06,47.06,47.03,47.06,5600.0,27.857,27.857,27.8393,27.857,5600.0
2008-05-05 15:30:00,47.06,47.06,47.04,47.05,4400.0,27.857,27.857,27.8452,27.8511,4400.0
2008-05-05 15:40:00,47.03,47.05,47.02,47.03,12000.0,27.8393,27.8511,27.8334,27.8393,12000.0
2008-05-05 15:50:00,47.0,47.02,47.0,47.01,3600.0,27.8215,27.8334,27.8215,27.8274,3600.0
2008-05-06 09:30:00,47.18,47.18,46.79,46.79,35700.0,27.9281,27.9281,27.6972,27.6972,35700.0
2008-05-06 09:40:00,46.79,46.85,46.77,46.77,23800.0,27.6972,27.7327,27.6854,27.6854,23800.0
2008-05-06 09:50:00,46.78,46.81,46.75,46.81,7100.0,27.6913,27.7091,27.6735,27.7091,7100.0
2008-05-06 10:00:00,46.81,46.91,46.81,46.91,7500.0,27.7091,27.7683,27.7091,27.7683,7500.0
2008-05-06 10:10:00,46.91,46.96,46.9,46.96,4700.0,27.7683,27.7978,27.7623,27.7978,4700.0
2008-05-06 10:20:00,46.95,46.97,46.93,46.93,3600.0,27.7919,27.8038,27.7801,27.7801,3600.0
2008-05-06 10:30:00,46.92,46.93,46.91,46.93,1400.0,27.7742,27.7801,27.7683,27.7801,1400.0
2008-05-06 10:40:00,46.92,46.99,46.92,46.97,1600.0,27.7742,27.8156,27.7742,27.8038,1600.0
2008-05-06 10:50:00,47.01,47.03,47.01,47.02,2100.0,27.8274,27.8393,27.8274,27.8334,2100.0
2008-05-06 11:00:00,47.07,47.08,47.04,47.04,1900.0,27.863,27.8689,27.8452,27.8452,1900.0
2008-05-06 11:10:00,47.05,47.05,47.02,47.02,8400.0,27.8511,27.8511,27.8334,27.8334,8400.0
2008-05-06 11:20:00,47.03,47.07,47.02,47.07,1600.0,27.8393,27.863,27.8334,27.863,1600.0
2008-05-06 11:30:00,47.05,47.06,47.02,47.02,1000.0,27.8511,27.857,27.8334,27.8334,1000.0
2008-05-06 11:40:00,47.02,47.03,47.01,47.03,1400.0,27.8334,27.8393,27.8274,27.8393,1400.0
2008-05-06 11:50:00,47.04,47.08,47.04,47.08,3600.0,27.8452,27.8689,27.8452,27.8689,3600.0
2008-05-06 12:00:00,47.11,47.14,47.11,47.14,12400.0,27.8866,27.9044,27.8866,27.9044,12400.0
2008-05-06 12:10:00,47.16,47.19,47.16,47.18,5800.0,27.9162,27.934,27.9162,27.9281,5800.0
2008-05-06 12:20:00,47.2,47.2,47.19,47.2,1600.0,27.9399,27.9399,27.934,27.9399,1600.0
2008-05-06 12:30:00,47.2,47.2,47.13,47.15,1200.0,27.9399,27.9399,27.8985,27.9103,1200.0
2008-05-06 12:40:00,47.13,47.16,47.12,47.16,3100.0,27.8985,27.9162,27.8926,27.9162,3100.0
2008-05-06 12:50:00,47.17,47.19,47.16,47.18,1400.0,27.9222,27.934,27.9162,27.9281,1400.0
2008-05-06 13:00:00,47.18,47.18,47.18,47.18,0.0,27.9281,27.9281,27.9281,27.9281,0.0
2008-05-06 13:10:00,47.2,47.2,47.2,47.2,800.0,27.9399,27.9399,27.9399,27.9399,800.0
2008-05-06 13:20:00,47.2,47.2,47.17,47.17,1700.0,27.9399,27.9399,27.9222,27.9222,1700.0
2008-05-06 13:30:00,47.18,47.19,47.16,47.16,1700.0,27.9281,27.934,27.9162,27.9162,1700.0
2008-05-06 13:40:00,47.19,47.22,47.17,47.2,2500.0,27.934,27.9518,27.9222,27.9399,2500.0
2008-05-06 13:50:00,47.17,47.19,47.17,47.19,1200.0,27.9222,27.934,27.9222,27.934,1200.0
2008-05-06 14:00:00,47.19,47.19,47.1,47.11,2100.0,27.934,27.934,27.8807,27.8866,2100.0
2008-05-06 14:10:00,47.12,47.12,47.1,47.11,3300.0,27.8926,27.8926,27.8807,27.8866,3300.0
2008-05-06 14:20:00,47.1,47.18,47.1,47.18,2600.0,27.8807,27.9281,27.8807,27.9281,2600.0
2008-05-06 14:30:00,47.19,47.22,47.19,47.22,5500.0,27.934,27.9518,27.934,27.9518,5500.0
2008-05-06 14:40:00,47.19,47.25,47.19,47.25,3300.0,27.934,27.9695,27.934,27.9695,3300.0
2008-05-06 14:50:00,47.25,47.28,47.24,47.25,6400.0,27.9695,27.9873,27.9636,27.9695,6400.0
2008-05-06 15:00:00,47.25,47.26,47.25,47.26,5100.0,27.9695,27.9754,27.9695,27.9754,5100.0
2008-05-06 15:10:00,47.27,47.29,47.26,47.29,2400.0,27.9814,27.9932,27.9754,27.9932,2400.0
2008-05-06 15:20:00,47.27,47.29,47.26,47.29,2800.0,27.9814,27.9932,27.9754,27.9932,2800.0
2008-05-06 15:30:00,47.29,47.33,47.29,47.32,5500.0,27.9932,28.0169,27.9932,28.0109,5500.0
2008-05-06 15:40:00,47.31,47.32,47.2,47.22,68400.0,28.005,28.0109,27.9399,27.9518,68400.0
2008-05-06 15:50:00,47.21,47.26,47.19,47.19,42900.0,27.9458,27.9754,27.934,27.934,42900.0
2008-05-07 09:30:00,47.05,47.05,46.98,46.99,17400.0,27.8511,27.8511,27.8097,27.8156,17400.0
2008-05-07 09:40:00,46.96,47.02,46.96,47.02,2300.0,27.7978,27.8334,27.7978,27.8334,2300.0
2008-05-07 09:50:00,47.04,47.07,47.04,47.07,1600.0,27.8452,27.863,27.8452,27.863,1600.0
2008-05-07 10:00:00,46.97,46.98,46.97,46.97,1100.0,27.8038,27.8097,27.8038,27.8038,1100.0
2008-05-07 10:10:00,46.97,47.0,46.97,46.99,2400.0,27.8038,27.8215,27.8038,27.8156,2400.0
2008-05-07 10:20:00,46.99,47.03,46.99,47.03,2300.0,27.8156,27.8393,27.8156,27.8393,2300.0
2008-05-07 10:30:00,47.02,47.03,47.02,47.03,700.0,27.8334,27.8393,27.8334,27.8393,700.0
2008-05-07 10:40:00,47.07,47.07,47.01,47.01,2900.0,27.863,27.863,27.8274,27.8274,2900.0
2008-05-07 10:50:00,47.03,47.03,47.0,47.0,9100.0,27.8393,27.8393,27.8215,27.8215,9100.0
2008-05-07 11:00:00,47.0,47.0,47.0,47.0,0.0,27.8215,27.8215,27.8215,27.8215,0.0
2008-05-07 11:10:00,47.01,47.01,46.98,46.98,500.0,27.8274,27.8274,27.8097,27.8097,500.0
2008-05-07 11:20:00,46.99,46.99,46.94,46.94,11900.0,27.8156,27.8156,27.786,27.786,11900.0
2008-05-07 11:30:00,46.95,46.95,46.86,46.88,3000.0,27.7919,27.7919,27.7387,27.7505,3000.0
2008-05-07 11:40:00,46.89,46.95,46.89,46.9,4000.0,27.7564,27.7919,27.7564,27.7623,4000.0
2008-05-07 11:50:00,46.85,46.89,46.85,46.87,700.0,27.7327,27.7564,27.7327,27.7446,700.0
2008-05-07 12:00:00,46.87,46.93,46.87,46.93,2700.0,27.7446,27.7801,27.7446,27.7801,2700.0
2008-05-07 12:10:00,46.89,46.89,46.87,46.88,4700.0,27.7564,27.7564,27.7446,27.7505,4700.0
2008-05-07 12:20:00,46.87,46.88,46.84,46.86,2700.0,27.7446,27.7505,27.7268,27.7387,2700.0
2008-05-07 12:30:00,46.88,46.89,46.86,46.87,10000.0,27.7505,27.7564,27.7387,27.7446,10000.0
2008-05-07 12:40:00,46.88,46.89,46.86,46.88,900.0,27.7505,27.7564,27.7387,27.7505,900.0
2008-05-07 12:50:00,46.9,46.92,46.9,46.92,7200.0,27.7623,27.7742,27.7623,27.7742,7200.0
2008-05-07 13:00:00,46.91,46.91,46.91,46.91,900.0,27.7683,27.7683,27.7683,27.7683,900.0
2008-05-07 13:10:00,46.8,46.82,46.8,46.82,6900.0,27.7031,27.715,27.7031,27.715,6900.0
2008-05-07 13:20:00,46.83,46.83,46.79,46.8,3400.0,27.7209,27.7209,27.6972,27.7031,3400.0
2008-05-07 13:30:00,46.78,46.82,46.78,46.82,5500.0,27.6913,27.715,27.6913,27.715,5500.0
2008-05-07 13:40:00,46.79,46.82,46.77,46.8,4200.0,27.6972,27.715,27.6854,27.7031,4200.0
2008-05-07 13:50:00,46.8,46.82,46.77,46.77,1400.0,27.7031,27.715,27.6854,27.6854,1400.0
2008-05-07 14:00:00,46.78,46.78,46.76,46.78,8800.0,27.6913,27.6913,27.6795,27.6913,8800.0
2008-05-07 14:10:00,46.78,46.79,46.72,46.74,19300.0,27.6913,27.6972,27.6558,27.6676,19300.0
2008-05-07 14:20:00,46.73,46.74,46.63,46.65,14800.0,27.6617,27.6676,27.6025,27.6143,14800.0
2008-05-07 14:30:00,46.61,46.61,46.55,46.55,20700.0,27.5907,27.5907,27.5551,27.5551,20700.0
2008-05-07 14:40:00,46.54,46.57,46.51,46.51,17200.0,27.5492,27.567,27.5315,27.5315,17200.0
2008-05-07 14:50:00,46.53,46.58,46.53,46.58,18200.0,27.5433,27.5729,27.5433,27.5729,18200.0
2008-05-07 15:00:00,46.56,46.59,46.52,46.52,9400.0,27.5611,27.5788,27.5374,27.5374,9400.0
2008-05-07 15:10:00,46.51,46.53,46.5,46.52,14300.0,27.5315,27.5433,27.5256,27.5374,14300.0
2008-05-07 15:20:00,46.52,46.52,46.36,46.38,16400.0,27.5374,27.5374,27.4427,27.4545,16400.0
2008-05-07 15:30:00,46.39,46.44,46.36,46.43,22200.0,27.4604,27.49,27.4427,27.4841,22200.0
2008-05-07 15:40:00,46.43,46.53,46.41,46.43,21500.0,27.4841,27.5433,27.4723,27.4841,21500.0
2008-05-07 15:50:00,46.45,46.45,46.34,46.41,25500.0,27.496,27.496,27.4308,27.4723,25500.0
2008-05-08 09:30:00,46.83,47.05,46.8,46.81,8200.0,27.7209,27.8511,27.7031,27.7091,8200.0
2008-05-08 09:40:00,46.82,46.84,46.8,46.84,9900.0,27.715,27.7268,27.7031,27.7268,9900.0
2008-05-08 09:50:00,46.88,46.9,46.82,46.82,9200.0,27.7505,27.7623,27.715,27.715,9200.0
2008-05-08 10:00:00,46.81,46.81,46.79,46.8,2700.0,27.7091,27.7091,27.6972,27.7031,2700.0
2008-05-08 10:10:00,46.79,46.79,46.78,46.78,1100.0,27.6972,27.6972,27.6913,27.6913,1100.0
2008-05-08 10:20:00,46.8,46.8,46.8,46.8,800.0,27.7031,27.7031,27.7031,27.7031,800.0
2008-05-08 10:30:00,46.84,46.84,46.82,46.82,1000.0,27.7268,27.7268,27.715,27.715,1000.0
2008-05-08 10:40:00,46.8,46.82,46.8,46.82,1400.0,27.7031,27.715,27.7031,27.715,1400.0
2008-05-08 10:50:00,46.78,46.82,46.76,46.82,6800.0,27.6913,27.715,27.6795,27.715,6800.0
2008-05-08 11:00:00,46.81,46.88,46.79,46.87,8600.0,27.7091,27.7505,27.6972,27.7446,8600.0
2008-05-08 11:10:00,46.89,46.92,46.88,46.89,3600.0,27.7564,27.7742,27.7505,27.7564,3600.0
2008-05-08 11:20:00,46.89,46.94,46.89,46.92,3900.0,27.7564,27.786,27.7564,27.7742,3900.0
2008-05-08 11:30:00,46.9,46.96,46.89,46.93,8800.0,27.7623,27.7978,27.7564,27.7801,8800.0
2008-05-08 11:40:00,46.92,46.92,46.87,46.88,3800.0,27.7742,27.7742,27.7446,27.7505,3800.0
2008-05-08 11:50:00,46.86,46.93,46.86,46.92,6300.0,27.7387,27.7801,27.7387,27.7742,6300.0
2008-05-08 12:00:00,46.89,46.89,46.86,46.86,5700.0,27.7564,27.7564,27.7387,27.7387,5700.0
2008-05-08 12:10:00,46.9,46.91,46.87,46.91,7000.0,27.7623,27.7683,27.7446,27.7683,7000.0
2008-05-08 12:20:00,46.91,46.91,46.87,46.87,7000.0,27.7683,27.7683,27.7446,27.7446,7000.0
2008-05-08 12:30:00,46.87,46.87,46.86,46.86,2500.0,27.7446,27.7446,27.7387,27.7387,2500.0
2008-05-08 12:40:00,46.84,46.88,46.84,46.87,4200.0,27.7268,27.7505,27.7268,27.7446,4200.0
2008-05-08 12:50:00,46.89,46.89,46.86,46.86,5100.0,27.7564,27.7564,27.7387,27.7387,5100.0
2008-05-08 13:00:00,46.86,46.86,46.86,46.86,0.0,27.7387,27.7387,27.7387,27.7387,0.0
2008-05-08 13:10:00,46.84,46.86,46.83,46.84,1900.0,27.7268,27.7387,27.7209,27.7268,1900.0
2008-05-08 13:20:00,46.92,46.99,46.92,46.99,3000.0,27.7742,27.8156,27.7742,27.8156,3000.0
2008-05-08 13:30:00,46.97,47.0,46.96,46.98,8700.0,27.8038,27.8215,27.7978,27.8097,8700.0
2008-05-08 13:40:00,46.98,46.98,46.95,46.96,1700.0,27.8097,27.8097,27.7919,27.7978,1700.0
2008-05-08 13:50:00,46.97,47.02,46.97,46.98,1500.0,27.8038,27.8334,27.8038,27.8097,1500.0
2008-05-08 14:00:00,47.02,47.02,46.95,46.96,1300.0,27.8334,27.8334,27.7919,27.7978,1300.0
2008-05-08 14:10:00,46.95,46.95,46.9,46.9,1300.0,27.7919,27.7919,27.7623,27.7623,1300.0
2008-05-08 14:20:00,46.89,46.91,46.87,46.87,2500.0,27.7564,27.7683,27.7446,27.7446,2500.0
2008-05-08 14:30:00,46.88,46.88,46.84,46.84,4100.0,27.7505,27.7505,27.7268,27.7268,4100.0
2008-05-08 14:40:00,46.84,46.84,46.82,46.82,8800.0,27.7268,27.7268,27.715,27.715,8800.0
2008-05-08 14:50:00,46.81,46.81,46.79,46.81,5100.0,27.7091,27.7091,27.6972,27.7091,5100.0
2008-05-08 15:00:00,46.84,46.84,46.79,46.79,1400.0,27.7268,27.7268,27.6972,27.6972,1400.0
2008-05-08 15:10:00,46.82,46.82,46.73,46.74,3800.0,27.715,27.715,27.6617,27.6676,3800.0
2008-05-08 15:20:00,46.72,46.77,46.71,46.77,7400.0,27.6558,27.6854,27.6499,27.6854,7400.0
2008-05-08 15:30:00,46.75,46.79,46.75,46.77,7300.0,27.6735,27.6972,27.6735,27.6854,7300.0
2008-05-08 15:40:00,46.78,46.79,46.77,46.79,6100.0,27.6913,27.6972,27.6854,27.6972,6100.0
2008-05-08 15:50:00,46.83,46.84,46.79,46.81,3200.0,27.7209,27.7268,27.6972,27.7091,3200.0
2008-05-09 09:30:00,46.52,46.52,46.35,46.39,13200.0,27.5374,27.5374,27.4368,27.4604,13200.0
2008-05-09 09:40:00,46.42,46.46,46.41,46.42,6600.0,27.4782,27.5019,27.4723,27.4782,6600.0
2008-05-09 09:50:00,46.42,46.42,46.39,46.39,1000.0,27.4782,27.4782,27.4604,27.4604,1000.0
2008-05-09 10:00:00,46.39,46.42,46.39,46.42,2200.0,27.4604,27.4782,27.4604,27.4782,2200.0
2008-05-09 10:10:00,46.41,46.41,46.41,46.41,17000.0,27.4723,27.4723,27.4723,27.4723,17000.0
2008-05-09 10:20:00,46.4,46.4,46.39,46.39,1000.0,27.4664,27.4664,27.4604,27.4604,1000.0
2008-05-09 10:30:00,46.39,46.42,46.39,46.42,2000.0,27.4604,27.4782,27.4604,27.4782,2000.0
2008-05-09 10:40:00,46.45,46.5,46.45,46.5,20400.0,27.496,27.5256,27.496,27.5256,20400.0
2008-05-09 10:50:00,46.5,46.52,46.5,46.5,600.0,27.5256,27.5374,27.5256,27.5256,600.0
2008-05-09 11:00:00,46.54,46.55,46.51,46.51,1200.0,27.5492,27.5551,27.5315,27.5315,1200.0
2008-05-09 11:10:00,46.52,46.52,46.5,46.5,2100.0,27.5374,27.5374,27.5256,27.5256,2100.0
2008-05-09 11:20:00,46.51,46.51,46.49,46.5,1900.0,27.5315,27.5315,27.5196,27.5256,1900.0
2008-05-09 11:30:00,46.5,46.5,46.45,46.45,4200.0,27.5256,27.5256,27.496,27.496,4200.0
2008-05-09 11:40:00,46.42,46.43,46.42,46.43,300.0,27.4782,27.4841,27.4782,27.4841,300.0
2008-05-09 11:50:00,46.45,46.45,46.45,46.45,400.0,27.496,27.496,27.496,27.496,400.0
2008-05-09 12:00:00,46.45,46.46,46.43,46.44,3400.0,27.496,27.5019,27.4841,27.49,3400.0
2008-05-09 12:10:00,46.44,46.46,46.44,46.44,2500.0,27.49,27.5019,27.49,27.49,2500.0
2008-05-09 12:20:00,46.44,46.45,46.44,46.45,1300.0,27.49,27.496,27.49,27.496,1300.0
2008-05-09 12:30:00,46.45,46.45,46.45,46.45,1000.0,27.496,27.496,27.496,27.496,1000.0
2008-05-09 12:40:00,46.45,46.45,46.45,46.45,0.0,27.496,27.496,27.496,27.496,0.0
2008-05-09 12:50:00,46.44,46.46,46.44,46.46,18200.0,27.49,27.5019,27.49,27.5019,18200.0
2008-05-09 13:00:00,46.46,46.48,46.43,46.45,8200.0,27.5019,27.5137,27.4841,27.496,8200.0
2008-05-09 13:10:00,46.42,46.42,46.37,46.38,1400.0,27.4782,27.4782,27.4486,27.4545,1400.0
2008-05-09 13:20:00,46.39,46.4,46.38,46.38,3400.0,27.4604,27.4664,27.4545,27.4545,3400.0
2008-05-09 13:30:00,46.37,46.4,46.34,46.4,1800.0,27.4486,27.4664,27.4308,27.4664,1800.0
2008-05-09 13:40:00,46.43,46.46,46.43,46.46,1700.0,27.4841,27.5019,27.4841,27.5019,1700.0
2008-05-09 13:50:00,46.46,46.46,46.44,46.45,2000.0,27.5019,27.5019,27.49,27.496,2000.0
2008-05-09 14:00:00,46.47,46.5,46.47,46.49,1600.0,27.5078,27.5256,27.5078,27.5196,1600.0
2008-05-09 14:10:00,46.47,46.51,46.46,46.49,5000.0,27.5078,27.5315,27.5019,27.5196,5000.0
2008-05-09 14:20:00,46.47,46.47,46.45,46.46,6700.0,27.5078,27.5078,27.496,27.5019,6700.0
2008-05-09 14:30:00,46.45,46.46,46.44,46.44,900.0,27.496,27.5019,27.49,27.49,900.0
2008-05-09 14:40:00,46.49,46.51,46.49,46.49,1000.0,27.5196,27.5315,27.5196,27.5196,1000.0
2008-05-09 14:50:00,46.48,46.48,46.45,46.45,18200.0,27.5137,27.5137,27.496,27.496,18200.0
2008-05-09 15:00:00,46.45,46.46,46.44,46.44,31300.0,27.496,27.5019,27.49,27.49,31300.0
2008-05-09 15:10:00,46.43,46.48,46.42,46.48,3800.0,27.4841,27.5137,27.4782,27.5137,3800.0
2008-05-09 15:20:00,46.47,46.59,46.45,46.59,6200.0,27.5078,27.5788,27.496,27.5788,6200.0
2008-05-09 15:30:00,46.59,46.65,46.59,46.61,6600.0,27.5788,27.6143,27.5788,27.5907,6600.0
2008-05-09 15:40:00,46.62,46.62,46.5,46.5,4200.0,27.5966,27.5966,27.5256,27.5256,4200.0
2008-05-09 15:50:00,46.5,46.52,46.49,46.52,1700.0,27.5256,27.5374,27.5196,27.5374,1700.0
2008-05-12 09:30:00,46.69,46.7,46.48,46.7,17900.0,27.638,27.6439,27.5137,27.6439,17900.0
2008-05-12 09:40:00,46.71,46.72,46.71,46.72,2600.0,27.6499,27.6558,27.6499,27.6558,2600.0
2008-05-12 09:50:00,46.64,46.65,46.61,46.62,3800.0,27.6084,27.6143,27.5907,27.5966,3800.0
2008-05-12 10:00:00,46.62,46.62,46.59,46.59,5500.0,27.5966,27.5966,27.5788,27.5788,5500.0
2008-05-12 10:10:00,46.6,46.6,46.59,46.59,600.0,27.5847,27.5847,27.5788,27.5788,600.0
2008-05-12 10:20:00,46.63,46.63,46.63,46.63,1300.0,27.6025,27.6025,27.6025,27.6025,1300.0
2008-05-12 10:30:00,46.59,46.67,46.59,46.66,2100.0,27.5788,27.6262,27.5788,27.6203,2100.0
2008-05-12 10:40:00,46.68,46.74,46.68,46.74,600.0,27.6321,27.6676,27.6321,27.6676,600.0
2008-05-12 10:50:00,46.73,46.74,46.73,46.74,5100.0,27.6617,27.6676,27.6617,27.6676,5100.0
2008-05-12 11:00:00,46.74,46.74,46.74,46.74,100.0,27.6676,27.6676,27.6676,27.6676,100.0
2008-05-12 11:10:00,46.77,46.77,46.77,46.77,100.0,27.6854,27.6854,27.6854,27.6854,100.0
2008-05-12 11:20:00,46.75,46.8,46.75,46.78,6600.0,27.6735,27.7031,27.6735,27.6913,6600.0
2008-05-12 11:30:00,46.82,46.83,46.81,46.83,3800.0,27.715,27.7209,27.7091,27.7209,3800.0
2008-05-12 11:40:00,46.84,46.86,46.84,46.86,15700.0,27.7268,27.7387,27.7268,27.7387,15700.0
2008-05-12 11:50:00,46.89,46.89,46.87,46.88,500.0,27.7564,27.7564,27.7446,27.7505,500.0
2008-05-12 12:00:00,46.9,46.9,46.88,46.9,1600.0,27.7623,27.7623,27.7505,27.7623,1600.0
2008-05-12 12:10:00,46.9,46.91,46.88,46.91,3500.0,27.7623,27.7683,27.7505,27.7683,3500.0
2008-05-12 12:20:00,46.93,46.93,46.91,46.91,300.0,27.7801,27.7801,27.7683,27.7683,300.0
2008-05-12 12:30:00,46.91,46.91,46.91,46.91,0.0,27.7683,27.7683,27.7683,27.7683,0.0
2008-05-12 12:40:00,46.91,46.92,46.89,46.92,2500.0,27.7683,27.7742,27.7564,27.7742,2500.0
2008-05-12 12:50:00,46.92,46.98,46.92,46.98,5700.0,27.7742,27.8097,27.7742,27.8097,5700.0
2008-05-12 13:00:00,46.97,46.97,46.91,46.95,9700.0,27.8038,27.8038,27.7683,27.7919,9700.0
2008-05-12 13:10:00,46.95,46.95,46.92,46.92,2300.0,27.7919,27.7919,27.7742,27.7742,2300.0
2008-05-12 13:20:00,46.9,46.9,46.9,46.9,700.0,27.7623,27.7623,27.7623,27.7623,700.0
2008-05-12 13:30:00,46.92,46.92,46.87,46.89,5100.0,27.7742,27.7742,27.7446,27.7564,5100.0
2008-05-12 13:40:00,46.88,46.88,46.88,46.88,700.0,27.7505,27.7505,27.7505,27.7505,700.0
2008-05-12 13:50:00,46.87,46.91,46.87,46.88,6300.0,27.7446,27.7683,27.7446,27.7505,6300.0
2008-05-12 14:00:00,46.9,46.9,46.89,46.89,500.0,27.7623,27.7623,27.7564,27.7564,500.0
2008-05-12 14:10:00,46.93,46.94,46.93,46.94,700.0,27.7801,27.786,27.7801,27.786,700.0
2008-05-12 14:20:00,46.95,46.98,46.91,46.98,3400.0,27.7919,27.8097,27.7683,27.8097,3400.0
2008-05-12 14:30:00,46.99,47.01,46.98,47.0,6600.0,27.8156,27.8274,27.8097,27.8215,6600.0
2008-05-12 14:40:00,47.01,47.01,46.97,46.99,2300.0,27.8274,27.8274,27.8038,27.8156,2300.0
2008-05-12 14:50:00,47.0,47.0,46.99,46.99,1500.0,27.8215,27.8215,27.8156,27.8156,1500.0
2008-05-12 15:00:00,46.99,47.0,46.98,46.98,1200.0,27.8156,27.8215,27.8097,27.8097,1200.0
2008-05-12 15:10:00,46.99,46.99,46.99,46.99,600.0,27.8156,27.8156,27.8156,27.8156,600.0
2008-05-12 15:20:00,47.03,47.03,47.0,47.0,4400.0,27.8393,27.8393,27.8215,27.8215,4400.0
2008-05-12 15:30:00,46.97,47.01,46.96,46.99,68300.0,27.8038,27.8274,27.7978,27.8156,68300.0
2008-05-12 15:40:00,47.0,47.03,46.98,47.03,7300.0,27.8215,27.8393,27.8097,27.8393,7300.0
2008-05-12 15:50:00,47.03,47.04,47.01,47.01,3300.0,27.8393,27.8452,27.8274,27.8274,3300.0
2008-05-13 09:30:00,47.05,47.05,46.74,46.78,39200.0,27.8511,27.8511,27.6676,27.6913,39200.0
2008-05-13 09:40:00,46.76,46.77,46.75,46.76,7200.0,27.6795,27.6854,27.6735,27.6795,7200.0
2008-05-13 09:50:00,46.77,46.77,46.7,46.7,27800.0,27.6854,27.6854,27.6439,27.6439,27800.0
2008-05-13 10:00:00,46.69,46.72,46.69,46.71,7500.0,27.638,27.6558,27.638,27.6499,7500.0
2008-05-13 10:10:00,46.72,46.75,46.66,46.68,8900.0,27.6558,27.6735,27.6203,27.6321,8900.0
2008-05-13 10:20:00,46.74,46.74,46.73,46.74,3300.0,27.6676,27.6676,27.6617,27.6676,3300.0
2008-05-13 10:30:00,46.73,46.73,46.72,46.72,1000.0,27.6617,27.6617,27.6558,27.6558,1000.0
2008-05-13 10:40:00,46.77,46.77,46.66,46.66,3900.0,27.6854,27.6854,27.6203,27.6203,3900.0
2008-05-13 10:50:00,46.68,46.68,46.67,46.68,1800.0,27.6321,27.6321,27.6262,27.6321,1800.0
2008-05-13 11:00:00,46.66,46.67,46.63,46.67,2400.0,27.6203,27.6262,27.6025,27.6262,2400.0
2008-05-13 11:10:00,46.7,46.72,46.69,46.69,2100.0,27.6439,27.6558,27.638,27.638,2100.0
2008-05-13 11:20:00,46.68,46.73,46.67,46.71,4400.0,27.6321,27.6617,27.6262,27.6499,4400.0
2008-05-13 11:30:00,46.71,46.75,46.71,46.75,1300.0,27.6499,27.6735,27.6499,27.6735,1300.0
2008-05-13 11:40:00,46.7,46.71,46.67,46.7,11300.0,27.6439,27.6499,27.6262,27.6439,11300.0
2008-05-13 11:50:00,46.75,46.81,46.75,46.78,3800.0,27.6735,27.7091,27.6735,27.6913,3800.0
2008-05-13 12:00:00,46.77,46.78,46.72,46.72,1900.0,27.6854,27.6913,27.6558,27.6558,1900.0
2008-05-13 12:10:00,46.75,46.75,46.75,46.75,400.0,27.6735,27.6735,27.6735,27.6735,400.0
2008-05-13 12:20:00,46.77,46.77,46.77,46.77,400.0,27.6854,27.6854,27.6854,27.6854,400.0
2008-05-13 12:30:00,46.77,46.77,46.73,46.75,1900.0,27.6854,27.6854,27.6617,27.6735,1900.0
2008-05-13 12:40:00,46.75,46.75,46.75,46.75,1900.0,27.6735,27.6735,27.6735,27.6735,1900.0
2008-05-13 12:50:00,46.75,46.77,46.75,46.76,53100.0,27.6735,27.6854,27.6735,27.6795,53100.0
2008-05-13 13:00:00,46.77,46.77,46.76,46.76,19900.0,27.6854,27.6854,27.6795,27.6795,19900.0
2008-05-13 13:10:00,46.75,46.75,46.74,46.74,1600.0,27.6735,27.6735,27.6676,27.6676,1600.0
2008-05-13 13:20:00,46.8,46.8,46.78,46.8,8200.0,27.7031,27.7031,27.6913,27.7031,8200.0
2008-05-13 13:30:00,46.8,46.82,46.8,46.81,4200.0,27.7031,27.715,27.7031,27.7091,4200.0
2008-05-13 13:40:00,46.81,46.81,46.79,46.81,8200.0,27.7091,27.7091,27.6972,27.7091,8200.0
2008-05-13 13:50:00,46.81,46.81,46.81,46.81,0.0,27.7091,27.7091,27.7091,27.7091,0.0
2008-05-13 14:00:00,46.77,46.79,46.77,46.79,600.0,27.6854,27.6972,27.6854,27.6972,600.0
2008-05-13 14:10:00,46.78,46.81,46.75,46.75,6000.0,27.6913,27.7091,27.6735,27.6735,6000.0
2008-05-13 14:20:00,46.78,46.78,46.75,46.77,5000.0,27.6913,27.6913,27.6735,27.6854,5000.0
2008-05-13 14:30:00,46.76,46.77,46.76,46.77,1000.0,27.6795,27.6854,27.6795,27.6854,1000.0
2008-05-13 14:40:00,46.77,46.77,46.76,46.76,2200.0,27.6854,27.6854,27.6795,27.6795,2200.0
2008-05-13 14:50:00,46.76,46.77,46.75,46.76,1500.0,27.6795,27.6854,27.6735,27.6795,1500.0
2008-05-13 15:00:00,46.83,46.85,46.81,46.83,5200.0,27.7209,27.7327,27.7091,27.7209,5200.0
2008-05-13 15:10:00,46.83,46.84,46.8,46.8,3900.0,27.7209,27.7268,27.7031,27.7031,3900.0
2008-05-13 15:20:00,46.8,46.82,46.78,46.78,8200.0,27.7031,27.715,27.6913,27.6913,8200.0
2008-05-13 15:30:00,46.8,46.81,46.8,46.8,18100.0,27.7031,27.7091,27.7031,27.7031,18100.0
2008-05-13 15:40:00,46.81,46.81,46.76,46.76,4500.0,27.7091,27.7091,27.6795,27.6795,4500.0
2008-05-13 15:50:00,46.76,46.79,46.75,46.78,2300.0,27.6795,27.6972,27.6735,27.6913,2300.0
2008-05-14 09:30:00,47.46,47.95,46.9,46.97,16500.0,28.0938,28.3839,27.7623,27.8038,16500.0
2008-05-14 09:40:00,46.96,47.03,46.96,47.03,14800.0,27.7978,27.8393,27.7978,27.8393,14800.0
2008-05-14 09:50:00,47.02,47.04,47.0,47.0,3200.0,27.8334,27.8452,27.8215,27.8215,3200.0
2008-05-14 10:00:00,47.02,47.02,47.01,47.01,6900.0,27.8334,27.8334,27.8274,27.8274,6900.0
2008-05-14 10:10:00,47.06,47.06,47.06,47.06,200.0,27.857,27.857,27.857,27.857,200.0
2008-05-14 10:20:00,47.1,47.1,47.07,47.07,1200.0,27.8807,27.8807,27.863,27.863,1200.0
2008-05-14 10:30:00,47.12,47.13,47.11,47.11,800.0,27.8926,27.8985,27.8866,27.8866,800.0
2008-05-14 10:40:00,47.13,47.13,47.11,47.11,3000.0,27.8985,27.8985,27.8866,27.8866,3000.0
2008-05-14 10:50:00,47.1,47.1,47.08,47.08,3200.0,27.8807,27.8807,27.8689,27.8689,3200.0
2008-05-14 11:00:00,47.06,47.06,47.03,47.04,1700.0,27.857,27.857,27.8393,27.8452,1700.0
2008-05-14 11:10:00,47.03,47.06,47.02,47.06,9700.0,27.8393,27.857,27.8334,27.857,9700.0
2008-05-14 11:20:00,46.98,47.02,46.98,47.02,600.0,27.8097,27.8334,27.8097,27.8334,600.0
2008-05-14 11:30:00,47.05,47.06,47.03,47.06,2100.0,27.8511,27.857,27.8393,27.857,2100.0
2008-05-14 11:40:00,47.05,47.09,47.05,47.08,1400.0,27.8511,27.8748,27.8511,27.8689,1400.0
2008-05-14 11:50:00,47.06,47.07,47.05,47.05,1900.0,27.857,27.863,27.8511,27.8511,1900.0
2008-05-14 12:00:00,47.06,47.06,47.05,47.05,300.0,27.857,27.857,27.8511,27.8511,300.0
2008-05-14 12:10:00,47.07,47.08,47.07,47.08,5600.0,27.863,27.8689,27.863,27.8689,5600.0
2008-05-14 12:20:00,47.07,47.07,47.05,47.07,2100.0,27.863,27.863,27.8511,27.863,2100.0
2008-05-14 12:30:00,47.08,47.08,47.05,47.08,2500.0,27.8689,27.8689,27.8511,27.8689,2500.0
2008-05-14 12:40:00,47.06,47.08,47.06,47.08,4700.0,27.857,27.8689,27.857,27.8689,4700.0
2008-05-14 12:50:00,47.07,47.09,47.07,47.09,1400.0,27.863,27.8748,27.863,27.8748,1400.0
2008-05-14 13:00:00,47.1,47.1,47.08,47.1,2000.0,27.8807,27.8807,27.8689,27.8807,2000.0
2008-05-14 13:10:00,47.11,47.14,47.11,47.13,1100.0,27.8866,27.9044,27.8866,27.8985,1100.0
2008-05-14 13:20:00,47.11,47.12,47.11,47.12,1600.0,27.8866,27.8926,27.8866,27.8926,1600.0
2008-05-14 13:30:00,47.13,47.13,47.13,47.13,2000.0,27.8985,27.8985,27.8985,27.8985,2000.0
2008-05-14 13:40:00,47.13,47.15,47.13,47.13,2500.0,27.8985,27.9103,27.8985,27.8985,2500.0
2008-05-14 13:50:00,47.1,47.12,47.1,47.12,1300.0,27.8807,27.8926,27.8807,27.8926,1300.0
2008-05-14 14:00:00,47.14,47.14,47.07,47.07,2300.0,27.9044,27.9044,27.863,27.863,2300.0
2008-05-14 14:10:00,47.06,47.06,47.06,47.06,1800.0,27.857,27.857,27.857,27.857,1800.0
2008-05-14 14:20:00,47.06,47.07,47.05,47.05,2000.0,27.857,27.863,27.8511,27.8511,2000.0
2008-05-14 14:30:00,47.08,47.12,47.03,47.03,6200.0,27.8689,27.8926,27.8393,27.8393,6200.0
2008-05-14 14:40:00,47.04,47.05,47.04,47.04,1700.0,27.8452,27.8511,27.8452,27.8452,1700.0
2008-05-14 14:50:00,47.04,47.04,47.0,47.04,6600.0,27.8452,27.8452,27.8215,27.8452,6600.0
2008-05-14 15:00:00,47.03,47.03,47.0,47.01,1300.0,27.8393,27.8393,27.8215,27.8274,1300.0
2008-05-14 15:10:00,47.02,47.02,47.0,47.0,900.0,27.8334,27.8334,27.8215,27.8215,900.0
2008-05-14 15:20:00,47.01,47.01,46.95,46.97,600.0,27.8274,27.8274,27.7919,27.8038,600.0
2008-05-14 15:30:00,46.96,46.96,46.89,46.93,8900.0,27.7978,27.7978,27.7564,27.7801,8900.0
2008-05-14 15:40:00,46.94,46.94,46.85,46.89,4500.0,27.786,27.786,27.7327,27.7564,4500.0
2008-05-14 15:50:00,46.89,46.89,46.83,46.83,6500.0,27.7564,27.7564,27.7209,27.7209,6500.0
2008-05-15 09:30:00,47.14,47.19,47.12,47.12,9000.0,27.9044,27.934,27.8926,27.8926,9000.0
2008-05-15 09:40:00,47.14,47.16,47.14,47.16,10700.0,27.9044,27.9162,27.9044,27.9162,10700.0
2008-05-15 09:50:00,47.22,47.22,47.22,47.22,100.0,27.9518,27.9518,27.9518,27.9518,100.0
2008-05-15 10:00:00,47.23,47.23,47.21,47.21,1500.0,27.9577,27.9577,27.9458,27.9458,1500.0
2008-05-15 10:10:00,47.21,47.21,47.21,47.21,0.0,27.9458,27.9458,27.9458,27.9458,0.0
2008-05-15 10:20:00,47.2,47.24,47.2,47.21,4000.0,27.9399,27.9636,27.9399,27.9458,4000.0
2008-05-15 10:30:00,47.25,47.26,47.21,47.21,1700.0,27.9695,27.9754,27.9458,27.9458,1700.0
2008-05-15 10:40:00,47.24,47.29,47.22,47.29,4700.0,27.9636,27.9932,27.9518,27.9932,4700.0
2008-05-15 10:50:00,47.27,47.27,47.27,47.27,200.0,27.9814,27.9814,27.9814,27.9814,200.0
2008-05-15 11:00:00,47.3,47.3,47.29,47.3,900.0,27.9991,27.9991,27.9932,27.9991,900.0
2008-05-15 11:10:00,47.28,47.29,47.27,47.27,1500.0,27.9873,27.9932,27.9814,27.9814,1500.0
2008-05-15 11:20:00,47.28,47.3,47.27,47.29,5600.0,27.9873,27.9991,27.9814,27.9932,5600.0
2008-05-15 11:30:00,47.27,47.29,47.27,47.27,9100.0,27.9814,27.9932,27.9814,27.9814,9100.0
2008-05-15 11:40:00,47.25,47.29,47.25,47.28,6400.0,27.9695,27.9932,27.9695,27.9873,6400.0
2008-05-15 11:50:00,47.32,47.33,47.3,47.33,2800.0,28.0109,28.0169,27.9991,28.0169,2800.0
2008-05-15 12:00:00,47.33,47.36,47.33,47.35,3300.0,28.0169,28.0346,28.0169,28.0287,3300.0
2008-05-15 12:10:00,47.36,47.37,47.35,47.37,1500.0,28.0346,28.0405,28.0287,28.0405,1500.0
2008-05-15 12:20:00,47.39,47.42,47.37,47.42,6100.0,28.0524,28.0701,28.0405,28.0701,6100.0
2008-05-15 12:30:00,47.45,47.46,47.35,47.35,8100.0,28.0879,28.0938,28.0287,28.0287,8100.0
2008-05-15 12:40:00,47.39,47.39,47.34,47.36,2700.0,28.0524,28.0524,28.0228,28.0346,2700.0
2008-05-15 12:50:00,47.33,47.33,47.29,47.33,10400.0,28.0169,28.0169,27.9932,28.0169,10400.0
2008-05-15 13:00:00,47.29,47.35,47.29,47.33,2000.0,27.9932,28.0287,27.9932,28.0169,2000.0
2008-05-15 13:10:00,47.31,47.31,47.3,47.3,800.0,28.005,28.005,27.9991,27.9991,800.0
2008-05-15 13:20:00,47.31,47.34,47.3,47.34,2600.0,28.005,28.0228,27.9991,28.0228,2600.0
2008-05-15 13:30:00,47.33,47.35,47.33,47.35,1000.0,28.0169,28.0287,28.0169,28.0287,1000.0
2008-05-15 13:40:00,47.31,47.33,47.31,47.33,200.0,28.005,28.0169,28.005,28.0169,200.0
2008-05-15 13:50:00,47.34,47.34,47.31,47.33,3400.0,28.0228,28.0228,28.005,28.0169,3400.0
2008-05-15 14:00:00,47.33,47.33,47.33,47.33,100.0,28.0169,28.0169,28.0169,28.0169,100.0
2008-05-15 14:10:00,47.33,47.33,47.33,47.33,0.0,28.0169,28.0169,28.0169,28.0169,0.0
2008-05-15 14:20:00,47.38,47.39,47.32,47.32,3700.0,28.0465,28.0524,28.0109,28.0109,3700.0
2008-05-15 14:30:00,47.34,47.36,47.34,47.36,25900.0,28.0228,28.0346,28.0228,28.0346,25900.0
2008-05-15 14:40:00,47.38,47.4,47.38,47.38,1200.0,28.0465,28.0583,28.0465,28.0465,1200.0
2008-05-15 14:50:00,47.4,47.46,47.4,47.46,9600.0,28.0583,28.0938,28.0583,28.0938,9600.0
2008-05-15 15:00:00,47.42,47.45,47.4,47.44,6100.0,28.0701,28.0879,28.0583,28.082,6100.0
2008-05-15 15:10:00,47.47,47.47,47.46,47.46,2300.0,28.0997,28.0997,28.0938,28.0938,2300.0
2008-05-15 15:20:00,47.45,47.45,47.45,47.45,1200.0,28.0879,28.0879,28.0879,28.0879,1200.0
2008-05-15 15:30:00,47.47,47.5,47.46,47.5,5100.0,28.0997,28.1175,28.0938,28.1175,5100.0
2008-05-15 15:40:00,47.55,47.63,47.51,47.61,9000.0,28.1471,28.1945,28.1234,28.1826,9000.0
2008-05-15 15:50:00,47.63,47.63,47.54,47.56,2600.0,28.1945,28.1945,28.1412,28.153,2600.0
2008-05-16 09:30:00,47.87,47.87,47.76,47.78,5800.0,28.3365,28.3365,28.2714,28.2832,5800.0
2008-05-16 09:40:00,47.77,47.77,47.73,47.74,1600.0,28.2773,28.2773,28.2536,28.2596,1600.0
2008-05-16 09:50:00,47.78,47.82,47.78,47.81,17200.0,28.2832,28.3069,28.2832,28.301,17200.0
2008-05-16 10:00:00,47.79,47.79,47.73,47.77,5300.0,28.2892,28.2892,28.2536,28.2773,5300.0
2008-05-16 10:10:00,47.76,47.84,47.76,47.84,7100.0,28.2714,28.3188,28.2714,28.3188,7100.0
2008-05-16 10:20:00,47.85,47.85,47.77,47.82,8700.0,28.3247,28.3247,28.2773,28.3069,8700.0
2008-05-16 10:30:00,47.83,47.88,47.83,47.86,3600.0,28.3128,28.3424,28.3128,28.3306,3600.0
2008-05-16 10:40:00,47.85,47.88,47.85,47.85,6400.0,28.3247,28.3424,28.3247,28.3247,6400.0
2008-05-16 10:50:00,47.83,47.83,47.72,47.75,6000.0,28.3128,28.3128,28.2477,28.2655,6000.0
2008-05-16 11:00:00,47.75,47.76,47.75,47.76,900.0,28.2655,28.2714,28.2655,28.2714,900.0
2008-05-16 11:10:00,47.81,47.82,47.78,47.81,6200.0,28.301,28.3069,28.2832,28.301,6200.0
2008-05-16 11:20:00,47.83,47.84,47.8,47.8,2500.0,28.3128,28.3188,28.2951,28.2951,2500.0
2008-05-16 11:30:00,47.85,47.94,47.85,47.91,6700.0,28.3247,28.378,28.3247,28.3602,6700.0
2008-05-16 11:40:00,47.92,47.93,47.92,47.92,2100.0,28.3661,28.372,28.3661,28.3661,2100.0
2008-05-16 11:50:00,47.93,47.93,47.91,47.91,7300.0,28.372,28.372,28.3602,28.3602,7300.0
2008-05-16 12:00:00,47.9,47.91,47.9,47.91,10300.0,28.3543,28.3602,28.3543,28.3602,10300.0
2008-05-16 12:10:00,47.91,47.94,47.9,47.94,5900.0,28.3602,28.378,28.3543,28.378,5900.0
2008-05-16 12:20:00,47.92,47.94,47.91,47.91,2700.0,28.3661,28.378,28.3602,28.3602,2700.0
2008-05-16 12:30:00,47.95,47.95,47.92,47.94,15000.0,28.3839,28.3839,28.3661,28.378,15000.0
2008-05-16 12:40:00,47.93,47.95,47.93,47.95,1000.0,28.372,28.3839,28.372,28.3839,1000.0
2008-05-16 12:50:00,47.92,47.96,47.92,47.94,4800.0,28.3661,28.3898,28.3661,28.378,4800.0
2008-05-16 13:00:00,47.93,47.99,47.93,47.99,2500.0,28.372,28.4076,28.372,28.4076,2500.0
2008-05-16 13:10:00,47.95,47.95,47.91,47.94,4800.0,28.3839,28.3839,28.3602,28.378,4800.0
2008-05-16 13:20:00,47.92,47.92,47.92,47.92,21800.0,28.3661,28.3661,28.3661,28.3661,21800.0
2008-05-16 13:30:00,47.91,47.93,47.9,47.91,7800.0,28.3602,28.372,28.3543,28.3602,7800.0
2008-05-16 13:40:00,47.91,47.91,47.87,47.87,900.0,28.3602,28.3602,28.3365,28.3365,900.0
2008-05-16 13:50:00,47.88,47.94,47.88,47.94,1100.0,28.3424,28.378,28.3424,28.378,1100.0
2008-05-16 14:00:00,47.94,47.94,47.94,47.94,0.0,28.378,28.378,28.378,28.378,0.0
2008-05-16 14:10:00,47.96,47.96,47.96,47.96,1000.0,28.3898,28.3898,28.3898,28.3898,1000.0
2008-05-16 14:20:00,47.96,47.96,47.89,47.89,17000.0,28.3898,28.3898,28.3484,28.3484,17000.0
2008-05-16 14:30:00,47.94,47.95,47.93,47.95,700.0,28.378,28.3839,28.372,28.3839,700.0
2008-05-16 14:40:00,47.95,47.98,47.95,47.97,4900.0,28.3839,28.4016,28.3839,28.3957,4900.0
2008-05-16 14:50:00,47.99,48.0,47.97,48.0,2100.0,28.4076,28.4135,28.3957,28.4135,2100.0
2008-05-16 15:00:00,47.98,48.0,47.94,48.0,21100.0,28.4016,28.4135,28.378,28.4135,21100.0
2008-05-16 15:10:00,48.03,48.04,48.03,48.03,7000.0,28.4312,28.4372,28.4312,28.4312,7000.0
2008-05-16 15:20:00,48.05,48.09,48.05,48.06,19400.0,28.4431,28.4667,28.4431,28.449,19400.0
2008-05-16 15:30:00,48.08,48.08,48.06,48.06,2200.0,28.4608,28.4608,28.449,28.449,2200.0
2008-05-16 15:40:00,48.07,48.07,48.05,48.07,5800.0,28.4549,28.4549,28.4431,28.4549,5800.0
2008-05-16 15:50:00,48.07,48.13,48.07,48.13,7800.0,28.4549,28.4904,28.4549,28.4904,7800.0
2008-05-19 09:30:00,48.07,48.13,48.02,48.06,9700.0,28.4549,28.4904,28.4253,28.449,9700.0
2008-05-19 09:40:00,48.04,48.06,48.02,48.04,7200.0,28.4372,28.449,28.4253,28.4372,7200.0
2008-05-19 09:50:00,48.11,48.11,48.1,48.1,1100.0,28.4786,28.4786,28.4727,28.4727,1100.0
2008-05-19 10:00:00,48.12,48.12,48.07,48.08,11100.0,28.4845,28.4845,28.4549,28.4608,11100.0
2008-05-19 10:10:00,48.1,48.1,48.09,48.1,4000.0,28.4727,28.4727,28.4667,28.4727,4000.0
2008-05-19 10:20:00,48.11,48.11,48.08,48.11,11200.0,28.4786,28.4786,28.4608,28.4786,11200.0
2008-05-19 10:30:00,48.09,48.14,48.07,48.14,6100.0,28.4667,28.4963,28.4549,28.4963,6100.0
2008-05-19 10:40:00,48.14,48.14,48.09,48.1,10500.0,28.4963,28.4963,28.4667,28.4727,10500.0
2008-05-19 10:50:00,48.09,48.12,48.07,48.12,5500.0,28.4667,28.4845,28.4549,28.4845,5500.0
2008-05-19 11:00:00,48.12,48.12,48.07,48.07,3100.0,28.4845,28.4845,28.4549,28.4549,3100.0
2008-05-19 11:10:00,48.08,48.1,48.06,48.06,8100.0,28.4608,28.4727,28.449,28.449,8100.0
2008-05-19 11:20:00,48.11,48.17,48.11,48.17,6500.0,28.4786,28.5141,28.4786,28.5141,6500.0
2008-05-19 11:30:00,48.16,48.25,48.16,48.25,3200.0,28.5082,28.5615,28.5082,28.5615,3200.0
2008-05-19 11:40:00,48.25,48.28,48.25,48.25,3000.0,28.5615,28.5792,28.5615,28.5615,3000.0
2008-05-19 11:50:00,48.25,48.25,48.22,48.22,3400.0,28.5615,28.5615,28.5437,28.5437,3400.0
2008-05-19 12:00:00,48.22,48.24,48.22,48.24,1500.0,28.5437,28.5555,28.5437,28.5555,1500.0
2008-05-19 12:10:00,48.25,48.27,48.24,48.27,6800.0,28.5615,28.5733,28.5555,28.5733,6800.0
2008-05-19 12:20:00,48.28,48.28,48.28,48.28,300.0,28.5792,28.5792,28.5792,28.5792,300.0
2008-05-19 12:30:00,48.28,48.28,48.26,48.26,2700.0,28.5792,28.5792,28.5674,28.5674,2700.0
2008-05-19 12:40:00,48.29,48.29,48.25,48.25,2900.0,28.5851,28.5851,28.5615,28.5615,2900.0
2008-05-19 12:50:00,48.25,48.26,48.25,48.26,10300.0,28.5615,28.5674,28.5615,28.5674,10300.0
2008-05-19 13:00:00,48.29,48.29,48.26,48.27,3700.0,28.5851,28.5851,28.5674,28.5733,3700.0
2008-05-19 13:10:00,48.26,48.26,48.24,48.25,3900.0,28.5674,28.5674,28.5555,28.5615,3900.0
2008-05-19 13:20:00,48.26,48.28,48.24,48.28,8600.0,28.5674,28.5792,28.5555,28.5792,8600.0
2008-05-19 13:30:00,48.27,48.27,48.24,48.25,5300.0,28.5733,28.5733,28.5555,28.5615,5300.0
2008-05-19 13:40:00,48.24,48.25,48.21,48.21,8300.0,28.5555,28.5615,28.5378,28.5378,8300.0
2008-05-19 13:50:00,48.19,48.19,48.16,48.19,1800.0,28.5259,28.5259,28.5082,28.5259,1800.0
2008-05-19 14:00:00,48.16,48.17,48.16,48.17,2400.0,28.5082,28.5141,28.5082,28.5141,2400.0
2008-05-19 14:10:00,48.15,48.15,48.04,48.08,4000.0,28.5023,28.5023,28.4372,28.4608,4000.0
2008-05-19 14:20:00,48.08,48.09,48.04,48.04,5800.0,28.4608,28.4667,28.4372,28.4372,5800.0
2008-05-19 14:30:00,48.08,48.09,48.05,48.06,1100.0,28.4608,28.4667,28.4431,28.449,1100.0
2008-05-19 14:40:00,48.08,48.08,48.04,48.04,3200.0,28.4608,28.4608,28.4372,28.4372,3200.0
2008-05-19 14:50:00,48.09,48.09,48.09,48.09,100.0,28.4667,28.4667,28.4667,28.4667,100.0
2008-05-19 15:00:00,48.1,48.1,48.06,48.07,3100.0,28.4727,28.4727,28.449,28.4549,3100.0
2008-05-19 15:10:00,48.11,48.11,48.05,48.07,4600.0,28.4786,28.4786,28.4431,28.4549,4600.0
2008-05-19 15:20:00,48.05,48.05,48.04,48.04,1800.0,28.4431,28.4431,28.4372,28.4372,1800.0
2008-05-19 15:30:00,48.04,48.05,47.91,47.91,5100.0,28.4372,28.4431,28.3602,28.3602,5100.0
2008-05-19 15:40:00,47.91,47.94,47.9,47.93,2800.0,28.3602,28.378,28.3543,28.372,2800.0
2008-05-19 15:50:00,47.94,47.99,47.94,47.98,6000.0,28.378,28.4076,28.378,28.4016,6000.0
2008-05-20 09:30:00,47.9,47.9,47.75,47.77,8100.0,28.3543,28.3543,28.2655,28.2773,8100.0
2008-05-20 09:40:00,47.76,47.79,47.75,47.79,3800.0,28.2714,28.2892,28.2655,28.2892,3800.0
2008-05-20 09:50:00,47.78,47.78,47.75,47.75,800.0,28.2832,28.2832,28.2655,28.2655,800.0
2008-05-20 10:00:00,47.72,47.74,47.69,47.74,4200.0,28.2477,28.2596,28.23,28.2596,4200.0
2008-05-20 10:10:00,47.73,47.73,47.69,47.7,10600.0,28.2536,28.2536,28.23,28.2359,10600.0
2008-05-20 10:20:00,47.69,47.73,47.69,47.73,4200.0,28.23,28.2536,28.23,28.2536,4200.0
2008-05-20 10:30:00,47.71,47.71,47.64,47.64,7600.0,28.2418,28.2418,28.2004,28.2004,7600.0
2008-05-20 10:40:00,47.64,47.67,47.64,47.66,1200.0,28.2004,28.2181,28.2004,28.2122,1200.0
2008-05-20 10:50:00,47.67,47.69,47.66,47.69,3700.0,28.2181,28.23,28.2122,28.23,3700.0
2008-05-20 11:00:00,47.69,47.69,47.62,47.62,3900.0,28.23,28.23,28.1885,28.1885,3900.0
2008-05-20 11:10:00,47.62,47.66,47.62,47.66,500.0,28.1885,28.2122,28.1885,28.2122,500.0
2008-05-20 11:20:00,47.65,47.66,47.64,47.66,900.0,28.2063,28.2122,28.2004,28.2122,900.0
2008-05-20 11:30:00,47.66,47.66,47.61,47.62,11900.0,28.2122,28.2122,28.1826,28.1885,11900.0
2008-05-20 11:40:00,47.59,47.6,47.54,47.56,1400.0,28.1708,28.1767,28.1412,28.153,1400.0
2008-05-20 11:50:00,47.55,47.57,47.54,47.57,2900.0,28.1471,28.1589,28.1412,28.1589,2900.0
2008-05-20 12:00:00,47.56,47.59,47.56,47.57,5200.0,28.153,28.1708,28.153,28.1589,5200.0
2008-05-20 12:10:00,47.57,47.61,47.57,47.6,5400.0,28.1589,28.1826,28.1589,28.1767,5400.0
2008-05-20 12:20:00,47.6,47.66,47.6,47.66,7700.0,28.1767,28.2122,28.1767,28.2122,7700.0
2008-05-20 12:30:00,47.65,47.66,47.65,47.66,500.0,28.2063,28.2122,28.2063,28.2122,500.0
2008-05-20 12:40:00,47.64,47.64,47.6,47.61,2800.0,28.2004,28.2004,28.1767,28.1826,2800.0
2008-05-20 12:50:00,47.61,47.61,47.57,47.57,2500.0,28.1826,28.1826,28.1589,28.1589,2500.0
2008-05-20 13:00:00,47.57,47.57,47.57,47.57,0.0,28.1589,28.1589,28.1589,28.1589,0.0
2008-05-20 13:10:00,47.66,47.67,47.66,47.66,900.0,28.2122,28.2181,28.2122,28.2122,900.0
2008-05-20 13:20:00,47.65,47.65,47.59,47.64,1600.0,28.2063,28.2063,28.1708,28.2004,1600.0
2008-05-20 13:30:00,47.63,47.63,47.55,47.55,9300.0,28.1945,28.1945,28.1471,28.1471,9300.0
2008-05-20 13:40:00,47.55,47.57,47.55,47.57,1500.0,28.1471,28.1589,28.1471,28.1589,1500.0
2008-05-20 13:50:00,47.55,47.56,47.5,47.5,1800.0,28.1471,28.153,28.1175,28.1175,1800.0
2008-05-20 14:00:00,47.52,47.52,47.47,47.48,3700.0,28.1293,28.1293,28.0997,28.1057,3700.0
2008-05-20 14:10:00,47.5,47.5,47.45,47.45,1800.0,28.1175,28.1175,28.0879,28.0879,1800.0
2008-05-20 14:20:00,47.46,47.47,47.44,47.46,2000.0,28.0938,28.0997,28.082,28.0938,2000.0
2008-05-20 14:30:00,47.44,47.52,47.44,47.51,6300.0,28.082,28.1293,28.082,28.1234,6300.0
2008-05-20 14:40:00,47.51,47.51,47.46,47.48,4600.0,28.1234,28.1234,28.0938,28.1057,4600.0
2008-05-20 14:50:00,47.5,47.51,47.48,47.48,11800.0,28.1175,28.1234,28.1057,28.1057,11800.0
2008-05-20 15:00:00,47.47,47.53,47.47,47.51,5400.0,28.0997,28.1353,28.0997,28.1234,5400.0
2008-05-20 15:10:00,47.55,47.55,47.52,47.52,1200.0,28.1471,28.1471,28.1293,28.1293,1200.0
2008-05-20 15:20:00,47.56,47.56,47.51,47.52,2200.0,28.153,28.153,28.1234,28.1293,2200.0
2008-05-20 15:30:00,47.5,47.5,47.43,47.43,25300.0,28.1175,28.1175,28.0761,28.0761,25300.0
2008-05-20 15:40:00,47.45,47.52,47.45,47.52,5200.0,28.0879,28.1293,28.0879,28.1293,5200.0
2008-05-20 15:50:00,47.54,47.59,47.54,47.54,13500.0,28.1412,28.1708,28.1412,28.1412,13500.0
2008-05-21 09:30:00,47.74,47.74,47.53,47.57,14100.0,28.2596,28.2596,28.1353,28.1589,14100.0
2008-05-21 09:40:00,47.58,47.6,47.53,47.54,7200.0,28.1649,28.1767,28.1353,28.1412,7200.0
2008-05-21 09:50:00,47.54,47.54,47.49,47.49,18500.0,28.1412,28.1412,28.1116,28.1116,18500.0
2008-05-21 10:00:00,47.51,47.54,47.51,47.54,1200.0,28.1234,28.1412,28.1234,28.1412,1200.0
2008-05-21 10:10:00,47.48,47.48,47.48,47.48,300.0,28.1057,28.1057,28.1057,28.1057,300.0
2008-05-21 10:20:00,47.49,47.52,47.49,47.52,2400.0,28.1116,28.1293,28.1116,28.1293,2400.0
2008-05-21 10:30:00,47.49,47.5,47.45,47.46,4900.0,28.1116,28.1175,28.0879,28.0938,4900.0
2008-05-21 10:40:00,47.49,47.51,47.45,47.47,1200.0,28.1116,28.1234,28.0879,28.0997,1200.0
2008-05-21 10:50:00,47.42,47.42,47.41,47.41,700.0,28.0701,28.0701,28.0642,28.0642,700.0
2008-05-21 11:00:00,47.4,47.4,47.37,47.37,1800.0,28.0583,28.0583,28.0405,28.0405,1800.0
2008-05-21 11:10:00,47.43,47.43,47.43,47.43,100.0,28.0761,28.0761,28.0761,28.0761,100.0
2008-05-21 11:20:00,47.46,47.48,47.44,47.47,1400.0,28.0938,28.1057,28.082,28.0997,1400.0
2008-05-21 11:30:00,47.5,47.51,47.48,47.48,3200.0,28.1175,28.1234,28.1057,28.1057,3200.0
2008-05-21 11:40:00,47.49,47.49,47.45,47.45,2500.0,28.1116,28.1116,28.0879,28.0879,2500.0
2008-05-21 11:50:00,47.51,47.56,47.5,47.56,1700.0,28.1234,28.153,28.1175,28.153,1700.0
2008-05-21 12:00:00,47.56,47.56,47.54,47.54,8500.0,28.153,28.153,28.1412,28.1412,8500.0
2008-05-21 12:10:00,47.54,47.54,47.5,47.5,2900.0,28.1412,28.1412,28.1175,28.1175,2900.0
2008-05-21 12:20:00,47.52,47.52,47.52,47.52,200.0,28.1293,28.1293,28.1293,28.1293,200.0
2008-05-21 12:30:00,47.52,47.52,47.49,47.49,2500.0,28.1293,28.1293,28.1116,28.1116,2500.0
2008-05-21 12:40:00,47.53,47.53,47.53,47.53,1200.0,28.1353,28.1353,28.1353,28.1353,1200.0
2008-05-21 12:50:00,47.5,47.51,47.5,47.51,600.0,28.1175,28.1234,28.1175,28.1234,600.0
2008-05-21 13:00:00,47.47,47.47,47.43,47.43,4100.0,28.0997,28.0997,28.0761,28.0761,4100.0
2008-05-21 13:10:00,47.48,47.48,47.48,47.48,700.0,28.1057,28.1057,28.1057,28.1057,700.0
2008-05-21 13:20:00,47.46,47.46,47.41,47.41,13300.0,28.0938,28.0938,28.0642,28.0642,13300.0
2008-05-21 13:30:00,47.44,47.47,47.44,47.45,17800.0,28.082,28.0997,28.082,28.0879,17800.0
2008-05-21 13:40:00,47.44,47.48,47.44,47.48,4900.0,28.082,28.1057,28.082,28.1057,4900.0
2008-05-21 13:50:00,47.43,47.43,47.37,47.37,5100.0,28.0761,28.0761,28.0405,28.0405,5100.0
2008-05-21 14:00:00,47.35,47.36,47.21,47.24,11500.0,28.0287,28.0346,27.9458,27.9636,11500.0
2008-05-21 14:10:00,47.2,47.2,47.11,47.11,4900.0,27.9399,27.9399,27.8866,27.8866,4900.0
2008-05-21 14:20:00,47.1,47.15,47.1,47.11,7000.0,27.8807,27.9103,27.8807,27.8866,7000.0
2008-05-21 14:30:00,47.12,47.15,47.06,47.11,4500.0,27.8926,27.9103,27.857,27.8866,4500.0
2008-05-21 14:40:00,47.07,47.09,47.03,47.03,15000.0,27.863,27.8748,27.8393,27.8393,15000.0
2008-05-21 14:50:00,47.02,47.09,47.02,47.08,10100.0,27.8334,27.8748,27.8334,27.8689,10100.0
2008-05-21 15:00:00,47.12,47.12,47.06,47.1,7200.0,27.8926,27.8926,27.857,27.8807,7200.0
2008-05-21 15:10:00,47.08,47.13,47.08,47.13,3500.0,27.8689,27.8985,27.8689,27.8985,3500.0
2008-05-21 15:20:00,47.11,47.11,47.1,47.1,4000.0,27.8866,27.8866,27.8807,27.8807,4000.0
2008-05-21 15:30:00,47.1,47.1,47.06,47.06,4400.0,27.8807,27.8807,27.857,27.857,4400.0
2008-05-21 15:40:00,47.06,47.06,46.99,47.04,18900.0,27.857,27.857,27.8156,27.8452,18900.0
2008-05-21 15:50:00,47.04,47.04,46.97,47.02,17500.0,27.8452,27.8452,27.8038,27.8334,17500.0
2008-05-22 09:30:00,47.37,48.45,47.37,47.5,6600.0,28.0405,28.6798,28.0405,28.1175,6600.0
2008-05-22 09:40:00,47.48,47.48,47.43,47.43,6000.0,28.1057,28.1057,28.0761,28.0761,6000.0
2008-05-22 09:50:00,47.42,47.45,47.42,47.45,3400.0,28.0701,28.0879,28.0701,28.0879,3400.0
2008-05-22 10:00:00,47.51,47.51,47.45,47.46,9300.0,28.1234,28.1234,28.0879,28.0938,9300.0
2008-05-22 10:10:00,47.49,47.55,47.48,47.53,7200.0,28.1116,28.1471,28.1057,28.1353,7200.0
2008-05-22 10:20:00,47.52,47.53,47.5,47.53,9000.0,28.1293,28.1353,28.1175,28.1353,9000.0
2008-05-22 10:30:00,47.58,47.63,47.58,47.6,4800.0,28.1649,28.1945,28.1649,28.1767,4800.0
2008-05-22 10:40:00,47.59,47.63,47.55,47.55,29200.0,28.1708,28.1945,28.1471,28.1471,29200.0
2008-05-22 10:50:00,47.57,47.6,47.51,47.54,21800.0,28.1589,28.1767,28.1234,28.1412,21800.0
2008-05-22 11:00:00,47.59,47.63,47.59,47.62,7700.0,28.1708,28.1945,28.1708,28.1885,7700.0
2008-05-22 11:10:00,47.67,47.68,47.64,47.64,9800.0,28.2181,28.2241,28.2004,28.2004,9800.0
2008-05-22 11:20:00,47.64,47.64,47.61,47.61,4000.0,28.2004,28.2004,28.1826,28.1826,4000.0
2008-05-22 11:30:00,47.53,47.53,47.5,47.5,8900.0,28.1353,28.1353,28.1175,28.1175,8900.0
2008-05-22 11:40:00,47.49,47.49,47.49,47.49,400.0,28.1116,28.1116,28.1116,28.1116,400.0
2008-05-22 11:50:00,47.45,47.45,47.41,47.41,500.0,28.0879,28.0879,28.0642,28.0642,500.0
2008-05-22 12:00:00,47.43,47.43,47.42,47.42,300.0,28.0761,28.0761,28.0701,28.0701,300.0
2008-05-22 12:10:00,47.43,47.44,47.42,47.42,500.0,28.0761,28.082,28.0701,28.0701,500.0
2008-05-22 12:20:00,47.43,47.45,47.43,47.45,300.0,28.0761,28.0879,28.0761,28.0879,300.0
2008-05-22 12:30:00,47.5,47.5,47.47,47.47,500.0,28.1175,28.1175,28.0997,28.0997,500.0
2008-05-22 12:40:00,47.49,47.55,47.49,47.55,5800.0,28.1116,28.1471,28.1116,28.1471,5800.0
2008-05-22 12:50:00,47.53,47.53,47.51,47.53,2800.0,28.1353,28.1353,28.1234,28.1353,2800.0
2008-05-22 13:00:00,47.54,47.55,47.54,47.55,1200.0,28.1412,28.1471,28.1412,28.1471,1200.0
2008-05-22 13:10:00,47.55,47.55,47.52,47.52,600.0,28.1471,28.1471,28.1293,28.1293,600.0
2008-05-22 13:20:00,47.52,47.54,47.52,47.54,700.0,28.1293,28.1412,28.1293,28.1412,700.0
2008-05-22 13:30:00,47.55,47.55,47.55,47.55,300.0,28.1471,28.1471,28.1471,28.1471,300.0
2008-05-22 13:40:00,47.57,47.59,47.56,47.59,3700.0,28.1589,28.1708,28.153,28.1708,3700.0
2008-05-22 13:50:00,47.61,47.63,47.6,47.6,2900.0,28.1826,28.1945,28.1767,28.1767,2900.0
2008-05-22 14:00:00,47.6,47.62,47.55,47.55,1100.0,28.1767,28.1885,28.1471,28.1471,1100.0
2008-05-22 14:10:00,47.54,47.54,47.45,47.46,6300.0,28.1412,28.1412,28.0879,28.0938,6300.0
2008-05-22 14:20:00,47.48,47.49,47.48,47.49,400.0,28.1057,28.1116,28.1057,28.1116,400.0
2008-05-22 14:30:00,47.44,47.48,47.44,47.48,5400.0,28.082,28.1057,28.082,28.1057,5400.0
2008-05-22 14:40:00,47.49,47.51,47.49,47.51,2800.0,28.1116,28.1234,28.1116,28.1234,2800.0
2008-05-22 14:50:00,47.5,47.53,47.5,47.52,20500.0,28.1175,28.1353,28.1175,28.1293,20500.0
2008-05-22 15:00:00,47.51,47.54,47.49,47.52,18600.0,28.1234,28.1412,28.1116,28.1293,18600.0
2008-05-22 15:10:00,47.52,47.54,47.51,47.51,4200.0,28.1293,28.1412,28.1234,28.1234,4200.0
2008-05-22 15:20:00,47.5,47.5,47.46,47.46,6000.0,28.1175,28.1175,28.0938,28.0938,6000.0
2008-05-22 15:30:00,47.46,47.47,47.43,47.46,6300.0,28.0938,28.0997,28.0761,28.0938,6300.0
2008-05-22 15:40:00,47.5,47.53,47.48,47.53,2800.0,28.1175,28.1353,28.1057,28.1353,2800.0
2008-05-22 15:50:00,47.52,47.54,47.51,47.51,7000.0,28.1293,28.1412,28.1234,28.1234,7000.0
2008-05-23 09:30:00,47.78,47.78,47.4,47.41,16000.0,28.2832,28.2832,28.0583,28.0642,16000.0
2008-05-23 09:40:00,47.36,47.36,47.29,47.29,7600.0,28.0346,28.0346,27.9932,27.9932,7600.0
2008-05-23 09:50:00,47.29,47.33,47.29,47.33,7900.0,27.9932,28.0169,27.9932,28.0169,7900.0
2008-05-23 10:00:00,47.28,47.31,47.28,47.31,13900.0,27.9873,28.005,27.9873,28.005,13900.0
2008-05-23 10:10:00,47.3,47.3,47.3,47.3,2300.0,27.9991,27.9991,27.9991,27.9991,2300.0
2008-05-23 10:20:00,47.31,47.31,47.23,47.23,12600.0,28.005,28.005,27.9577,27.9577,12600.0
2008-05-23 10:30:00,47.19,47.19,47.13,47.14,2900.0,27.934,27.934,27.8985,27.9044,2900.0
2008-05-23 10:40:00,47.14,47.15,47.14,47.15,900.0,27.9044,27.9103,27.9044,27.9103,900.0
2008-05-23 10:50:00,47.16,47.16,47.13,47.13,1800.0,27.9162,27.9162,27.8985,27.8985,1800.0
2008-05-23 11:00:00,47.15,47.16,47.13,47.14,1900.0,27.9103,27.9162,27.8985,27.9044,1900.0
2008-05-23 11:10:00,47.08,47.08,47.0,47.02,15000.0,27.8689,27.8689,27.8215,27.8334,15000.0
2008-05-23 11:20:00,47.02,47.04,47.02,47.04,1200.0,27.8334,27.8452,27.8334,27.8452,1200.0
2008-05-23 11:30:00,46.98,47.0,46.95,46.96,7900.0,27.8097,27.8215,27.7919,27.7978,7900.0
2008-05-23 11:40:00,46.98,47.01,46.98,47.01,4600.0,27.8097,27.8274,27.8097,27.8274,4600.0
2008-05-23 11:50:00,47.01,47.02,46.99,47.02,3400.0,27.8274,27.8334,27.8156,27.8334,3400.0
2008-05-23 12:00:00,47.04,47.04,47.03,47.03,4800.0,27.8452,27.8452,27.8393,27.8393,4800.0
2008-05-23 12:10:00,47.03,47.04,47.03,47.03,2800.0,27.8393,27.8452,27.8393,27.8393,2800.0
2008-05-23 12:20:00,46.99,47.01,46.99,47.01,1000.0,27.8156,27.8274,27.8156,27.8274,1000.0
2008-05-23 12:30:00,46.98,46.98,46.95,46.96,1700.0,27.8097,27.8097,27.7919,27.7978,1700.0
2008-05-23 12:40:00,46.95,46.97,46.95,46.95,2300.0,27.7919,27.8038,27.7919,27.7919,2300.0
2008-05-23 12:50:00,46.98,46.98,46.94,46.94,500.0,27.8097,27.8097,27.786,27.786,500.0
2008-05-23 13:00:00,46.93,46.97,46.93,46.97,1600.0,27.7801,27.8038,27.7801,27.8038,1600.0
2008-05-23 13:10:00,46.95,46.98,46.95,46.98,900.0,27.7919,27.8097,27.7919,27.8097,900.0
2008-05-23 13:20:00,47.0,47.0,46.97,46.97,3100.0,27.8215,27.8215,27.8038,27.8038,3100.0
2008-05-23 13:30:00,46.99,47.01,46.99,47.01,400.0,27.8156,27.8274,27.8156,27.8274,400.0
2008-05-23 13:40:00,47.0,47.02,46.98,47.02,3600.0,27.8215,27.8334,27.8097,27.8334,3600.0
2008-05-23 13:50:00,47.0,47.0,46.94,46.94,2600.0,27.8215,27.8215,27.786,27.786,2600.0
2008-05-23 14:00:00,46.95,46.95,46.95,46.95,1500.0,27.7919,27.7919,27.7919,27.7919,1500.0
2008-05-23 14:10:00,46.94,46.94,46.93,46.93,300.0,27.786,27.786,27.7801,27.7801,300.0
2008-05-23 14:20:00,46.93,46.93,46.91,46.93,2900.0,27.7801,27.7801,27.7683,27.7801,2900.0
2008-05-23 14:30:00,46.92,46.97,46.92,46.97,800.0,27.7742,27.8038,27.7742,27.8038,800.0
2008-05-23 14:40:00,46.99,47.04,46.99,47.04,2100.0,27.8156,27.8452,27.8156,27.8452,2100.0
2008-05-23 14:50:00,47.04,47.04,47.03,47.03,4800.0,27.8452,27.8452,27.8393,27.8393,4800.0
2008-05-23 15:00:00,47.02,47.05,47.02,47.05,21800.0,27.8334,27.8511,27.8334,27.8511,21800.0
2008-05-23 15:10:00,47.03,47.04,46.99,47.04,5900.0,27.8393,27.8452,27.8156,27.8452,5900.0
2008-05-23 15:20:00,47.01,47.04,47.01,47.03,600.0,27.8274,27.8452,27.8274,27.8393,600.0
2008-05-23 15:30:00,47.07,47.1,47.05,47.05,1100.0,27.863,27.8807,27.8511,27.8511,1100.0
2008-05-23 15:40:00,47.05,47.05,47.02,47.02,2200.0,27.8511,27.8511,27.8334,27.8334,2200.0
2008-05-23 15:50:00,47.05,47.05,46.97,46.99,4200.0,27.8511,27.8511,27.8038,27.8156,4200.0
2008-05-27 09:30:00,46.81,46.83,46.64,46.7,41800.0,27.7091,27.7209,27.6084,27.6439,41800.0
2008-05-27 09:40:00,46.71,46.83,46.7,46.83,8700.0,27.6499,27.7209,27.6439,27.7209,8700.0
2008-05-27 09:50:00,46.82,46.83,46.74,46.76,5100.0,27.715,27.7209,27.6676,27.6795,5100.0
2008-05-27 10:00:00,46.76,46.85,46.76,46.85,11000.0,27.6795,27.7327,27.6795,27.7327,11000.0
2008-05-27 10:10:00,46.85,46.85,46.83,46.83,3600.0,27.7327,27.7327,27.7209,27.7209,3600.0
2008-05-27 10:20:00,46.84,46.85,46.82,46.82,5800.0,27.7268,27.7327,27.715,27.715,5800.0
2008-05-27 10:30:00,46.81,46.81,46.77,46.78,2400.0,27.7091,27.7091,27.6854,27.6913,2400.0
2008-05-27 10:40:00,46.79,46.81,46.79,46.8,2100.0,27.6972,27.7091,27.6972,27.7031,2100.0
2008-05-27 10:50:00,46.8,46.82,46.8,46.82,6300.0,27.7031,27.715,27.7031,27.715,6300.0
2008-05-27 11:00:00,46.83,46.83,46.78,46.78,6600.0,27.7209,27.7209,27.6913,27.6913,6600.0
2008-05-27 11:10:00,46.72,46.72,46.66,46.66,4500.0,27.6558,27.6558,27.6203,27.6203,4500.0
2008-05-27 11:20:00,46.69,46.69,46.64,46.65,24000.0,27.638,27.638,27.6084,27.6143,24000.0
2008-05-27 11:30:00,46.64,46.64,46.58,46.61,4500.0,27.6084,27.6084,27.5729,27.5907,4500.0
2008-05-27 11:40:00,46.63,46.64,46.61,46.61,1700.0,27.6025,27.6084,27.5907,27.5907,1700.0
2008-05-27 11:50:00,46.57,46.58,46.57,46.58,1300.0,27.567,27.5729,27.567,27.5729,1300.0
2008-05-27 12:00:00,46.55,46.56,46.54,46.54,600.0,27.5551,27.5611,27.5492,27.5492,600.0
2008-05-27 12:10:00,46.55,46.55,46.55,46.55,3100.0,27.5551,27.5551,27.5551,27.5551,3100.0
2008-05-27 12:20:00,46.59,46.61,46.56,46.61,3900.0,27.5788,27.5907,27.5611,27.5907,3900.0
2008-05-27 12:30:00,46.59,46.6,46.59,46.6,1000.0,27.5788,27.5847,27.5788,27.5847,1000.0
2008-05-27 12:40:00,46.62,46.62,46.59,46.59,1900.0,27.5966,27.5966,27.5788,27.5788,1900.0
2008-05-27 12:50:00,46.59,46.64,46.59,46.63,800.0,27.5788,27.6084,27.5788,27.6025,800.0
2008-05-27 13:00:00,46.62,46.63,46.6,46.6,2000.0,27.5966,27.6025,27.5847,27.5847,2000.0
2008-05-27 13:10:00,46.62,46.64,46.58,46.64,6800.0,27.5966,27.6084,27.5729,27.6084,6800.0
2008-05-27 13:20:00,46.63,46.66,46.63,46.66,1800.0,27.6025,27.6203,27.6025,27.6203,1800.0
2008-05-27 13:30:00,46.65,46.65,46.65,46.65,200.0,27.6143,27.6143,27.6143,27.6143,200.0
2008-05-27 13:40:00,46.68,46.7,46.68,46.7,6900.0,27.6321,27.6439,27.6321,27.6439,6900.0
2008-05-27 13:50:00,46.69,46.7,46.69,46.7,2900.0,27.638,27.6439,27.638,27.6439,2900.0
2008-05-27 14:00:00,46.72,46.72,46.68,46.7,4200.0,27.6558,27.6558,27.6321,27.6439,4200.0
2008-05-27 14:10:00,46.71,46.72,46.7,46.71,5000.0,27.6499,27.6558,27.6439,27.6499,5000.0
2008-05-27 14:20:00,46.7,46.7,46.7,46.7,100.0,27.6439,27.6439,27.6439,27.6439,100.0
2008-05-27 14:30:00,46.71,46.74,46.68,46.73,6300.0,27.6499,27.6676,27.6321,27.6617,6300.0
2008-05-27 14:40:00,46.81,46.83,46.8,46.83,3800.0,27.7091,27.7209,27.7031,27.7209,3800.0
2008-05-27 14:50:00,46.81,46.81,46.81,46.81,200.0,27.7091,27.7091,27.7091,27.7091,200.0
2008-05-27 15:00:00,46.82,46.83,46.79,46.81,12800.0,27.715,27.7209,27.6972,27.7091,12800.0
2008-05-27 15:10:00,46.83,46.84,46.8,46.81,10100.0,27.7209,27.7268,27.7031,27.7091,10100.0
2008-05-27 15:20:00,46.79,46.82,46.79,46.8,8400.0,27.6972,27.715,27.6972,27.7031,8400.0
2008-05-27 15:30:00,46.79,46.83,46.79,46.83,6600.0,27.6972,27.7209,27.6972,27.7209,6600.0
2008-05-27 15:40:00,46.83,46.83,46.81,46.81,2600.0,27.7209,27.7209,27.7091,27.7091,2600.0
2008-05-27 15:50:00,46.83,46.85,46.78,46.84,8800.0,27.7209,27.7327,27.6913,27.7268,8800.0
2008-05-28 09:30:00,47.08,47.08,46.76,46.76,41700.0,27.8689,27.8689,27.6795,27.6795,41700.0
2008-05-28 09:40:00,46.8,46.82,46.74,46.74,29900.0,27.7031,27.715,27.6676,27.6676,29900.0
2008-05-28 09:50:00,46.72,46.75,46.72,46.75,7200.0,27.6558,27.6735,27.6558,27.6735,7200.0
2008-05-28 10:00:00,46.74,46.74,46.7,46.71,109500.0,27.6676,27.6676,27.6439,27.6499,109500.0
2008-05-28 10:10:00,46.69,46.77,46.69,46.73,13500.0,27.638,27.6854,27.638,27.6617,13500.0
2008-05-28 10:20:00,46.73,46.73,46.67,46.68,16400.0,27.6617,27.6617,27.6262,27.6321,16400.0
2008-05-28 10:30:00,46.68,46.71,46.68,46.69,8100.0,27.6321,27.6499,27.6321,27.638,8100.0
2008-05-28 10:40:00,46.71,46.75,46.71,46.75,11800.0,27.6499,27.6735,27.6499,27.6735,11800.0
2008-05-28 10:50:00,46.75,46.78,46.74,46.76,7200.0,27.6735,27.6913,27.6676,27.6795,7200.0
2008-05-28 11:00:00,46.79,46.79,46.67,46.68,16600.0,27.6972,27.6972,27.6262,27.6321,16600.0
2008-05-28 11:10:00,46.66,46.7,46.65,46.7,2600.0,27.6203,27.6439,27.6143,27.6439,2600.0
2008-05-28 11:20:00,46.7,46.7,46.67,46.69,4400.0,27.6439,27.6439,27.6262,27.638,4400.0
2008-05-28 11:30:00,46.66,46.69,46.65,46.69,6300.0,27.6203,27.638,27.6143,27.638,6300.0
2008-05-28 11:40:00,46.69,46.73,46.69,46.69,24300.0,27.638,27.6617,27.638,27.638,24300.0
2008-05-28 11:50:00,46.68,46.68,46.65,46.65,4900.0,27.6321,27.6321,27.6143,27.6143,4900.0
2008-05-28 12:00:00,46.58,46.59,46.53,46.53,17200.0,27.5729,27.5788,27.5433,27.5433,17200.0
2008-05-28 12:10:00,46.53,46.63,46.53,46.63,4800.0,27.5433,27.6025,27.5433,27.6025,4800.0
2008-05-28 12:20:00,46.65,46.66,46.65,46.66,900.0,27.6143,27.6203,27.6143,27.6203,900.0
2008-05-28 12:30:00,46.66,46.66,46.65,46.65,6000.0,27.6203,27.6203,27.6143,27.6143,6000.0
2008-05-28 12:40:00,46.67,46.68,46.66,46.68,4400.0,27.6262,27.6321,27.6203,27.6321,4400.0
2008-05-28 12:50:00,46.72,46.72,46.72,46.72,400.0,27.6558,27.6558,27.6558,27.6558,400.0
2008-05-28 13:00:00,46.75,46.77,46.75,46.77,1500.0,27.6735,27.6854,27.6735,27.6854,1500.0
2008-05-28 13:10:00,46.75,46.77,46.74,46.74,17400.0,27.6735,27.6854,27.6676,27.6676,17400.0
2008-05-28 13:20:00,46.73,46.73,46.72,46.72,1800.0,27.6617,27.6617,27.6558,27.6558,1800.0
2008-05-28 13:30:00,46.71,46.72,46.7,46.72,7600.0,27.6499,27.6558,27.6439,27.6558,7600.0
2008-05-28 13:40:00,46.71,46.71,46.65,46.66,12200.0,27.6499,27.6499,27.6143,27.6203,12200.0
2008-05-28 13:50:00,46.65,46.68,46.64,46.68,8400.0,27.6143,27.6321,27.6084,27.6321,8400.0
2008-05-28 14:00:00,46.68,46.73,46.66,46.73,56800.0,27.6321,27.6617,27.6203,27.6617,56800.0
2008-05-28 14:10:00,46.71,46.72,46.7,46.7,22100.0,27.6499,27.6558,27.6439,27.6439,22100.0
2008-05-28 14:20:00,46.72,46.72,46.69,46.69,400.0,27.6558,27.6558,27.638,27.638,400.0
2008-05-28 14:30:00,46.72,46.75,46.72,46.75,3500.0,27.6558,27.6735,27.6558,27.6735,3500.0
2008-05-28 14:40:00,46.78,46.82,46.77,46.79,24600.0,27.6913,27.715,27.6854,27.6972,24600.0
2008-05-28 14:50:00,46.77,46.78,46.76,46.78,12600.0,27.6854,27.6913,27.6795,27.6913,12600.0
2008-05-28 15:00:00,46.78,46.81,46.77,46.81,7600.0,27.6913,27.7091,27.6854,27.7091,7600.0
2008-05-28 15:10:00,46.82,46.82,46.82,46.82,800.0,27.715,27.715,27.715,27.715,800.0
2008-05-28 15:20:00,46.82,46.87,46.81,46.87,8400.0,27.715,27.7446,27.7091,27.7446,8400.0
2008-05-28 15:30:00,46.89,46.92,46.86,46.9,6600.0,27.7564,27.7742,27.7387,27.7623,6600.0
2008-05-28 15:40:00,46.88,46.9,46.85,46.9,11200.0,27.7505,27.7623,27.7327,27.7623,11200.0
2008-05-28 15:50:00,46.87,46.91,46.87,46.91,23900.0,27.7446,27.7683,27.7446,27.7683,23900.0
2008-05-29 09:30:00,47.13,47.13,46.51,46.56,20000.0,27.8985,27.8985,27.5315,27.5611,20000.0
2008-05-29 09:40:00,46.59,46.63,46.59,46.61,12500.0,27.5788,27.6025,27.5788,27.5907,12500.0
2008-05-29 09:50:00,46.61,46.61,46.55,46.56,7800.0,27.5907,27.5907,27.5551,27.5611,7800.0
2008-05-29 10:00:00,46.57,46.57,46.5,46.5,17800.0,27.567,27.567,27.5256,27.5256,17800.0
2008-05-29 10:10:00,46.5,46.5,46.5,46.5,13600.0,27.5256,27.5256,27.5256,27.5256,13600.0
2008-05-29 10:20:00,46.61,46.61,46.6,46.6,400.0,27.5907,27.5907,27.5847,27.5847,400.0
2008-05-29 10:30:00,46.58,46.58,46.55,46.57,8100.0,27.5729,27.5729,27.5551,27.567,8100.0
2008-05-29 10:40:00,46.63,46.69,46.63,46.67,2000.0,27.6025,27.638,27.6025,27.6262,2000.0
2008-05-29 10:50:00,46.67,46.78,46.67,46.74,5300.0,27.6262,27.6913,27.6262,27.6676,5300.0
2008-05-29 11:00:00,46.75,46.75,46.7,46.7,300.0,27.6735,27.6735,27.6439,27.6439,300.0
2008-05-29 11:10:00,46.72,46.73,46.68,46.73,9200.0,27.6558,27.6617,27.6321,27.6617,9200.0
2008-05-29 11:20:00,46.73,46.73,46.68,46.69,13300.0,27.6617,27.6617,27.6321,27.638,13300.0
2008-05-29 11:30:00,46.71,46.71,46.69,46.69,900.0,27.6499,27.6499,27.638,27.638,900.0
2008-05-29 11:40:00,46.71,46.73,46.71,46.73,3100.0,27.6499,27.6617,27.6499,27.6617,3100.0
2008-05-29 11:50:00,46.79,46.8,46.75,46.75,8700.0,27.6972,27.7031,27.6735,27.6735,8700.0
2008-05-29 12:00:00,46.79,46.79,46.74,46.74,2000.0,27.6972,27.6972,27.6676,27.6676,2000.0
2008-05-29 12:10:00,46.75,46.75,46.72,46.72,8700.0,27.6735,27.6735,27.6558,27.6558,8700.0
2008-05-29 12:20:00,46.73,46.76,46.72,46.76,7100.0,27.6617,27.6795,27.6558,27.6795,7100.0
2008-05-29 12:30:00,46.76,46.91,46.76,46.91,4100.0,27.6795,27.7683,27.6795,27.7683,4100.0
2008-05-29 12:40:00,46.93,46.93,46.89,46.91,2400.0,27.7801,27.7801,27.7564,27.7683,2400.0
2008-05-29 12:50:00,46.9,46.92,46.9,46.9,3100.0,27.7623,27.7742,27.7623,27.7623,3100.0
2008-05-29 13:00:00,46.87,46.87,46.85,46.87,42100.0,27.7446,27.7446,27.7327,27.7446,42100.0
2008-05-29 13:10:00,46.85,46.86,46.85,46.86,800.0,27.7327,27.7387,27.7327,27.7387,800.0
2008-05-29 13:20:00,46.82,46.84,46.8,46.83,7800.0,27.715,27.7268,27.7031,27.7209,7800.0
2008-05-29 13:30:00,46.83,46.83,46.83,46.83,0.0,27.7209,27.7209,27.7209,27.7209,0.0
2008-05-29 13:40:00,46.84,46.88,46.83,46.88,4800.0,27.7268,27.7505,27.7209,27.7505,4800.0
2008-05-29 13:50:00,46.89,46.89,46.86,46.86,1400.0,27.7564,27.7564,27.7387,27.7387,1400.0
2008-05-29 14:00:00,46.86,46.87,46.85,46.85,4800.0,27.7387,27.7446,27.7327,27.7327,4800.0
2008-05-29 14:10:00,46.86,46.86,46.85,46.86,1800.0,27.7387,27.7387,27.7327,27.7387,1800.0
2008-05-29 14:20:00,46.92,46.92,46.88,46.88,1800.0,27.7742,27.7742,27.7505,27.7505,1800.0
2008-05-29 14:30:00,46.9,46.9,46.83,46.83,4500.0,27.7623,27.7623,27.7209,27.7209,4500.0
2008-05-29 14:40:00,46.85,46.86,46.85,46.86,2600.0,27.7327,27.7387,27.7327,27.7387,2600.0
2008-05-29 14:50:00,46.9,46.91,46.87,46.87,4200.0,27.7623,27.7683,27.7446,27.7446,4200.0
2008-05-29 15:00:00,46.86,46.86,46.83,46.83,1700.0,27.7387,27.7387,27.7209,27.7209,1700.0
2008-05-29 15:10:00,46.88,46.88,46.85,46.85,5200.0,27.7505,27.7505,27.7327,27.7327,5200.0
2008-05-29 15:20:00,46.83,46.83,46.83,46.83,100.0,27.7209,27.7209,27.7209,27.7209,100.0
2008-05-29 15:30:00,46.83,46.83,46.8,46.83,4200.0,27.7209,27.7209,27.7031,27.7209,4200.0
2008-05-29 15:40:00,46.8,46.83,46.79,46.79,2500.0,27.7031,27.7209,27.6972,27.6972,2500.0
2008-05-29 15:50:00,46.84,46.85,46.81,46.81,9900.0,27.7268,27.7327,27.7091,27.7091,9900.0
2008-05-30 09:30:00,47.09,47.09,46.95,46.96,22300.0,27.8748,27.8748,27.7919,27.7978,22300.0
2008-05-30 09:40:00,46.96,46.96,46.94,46.96,1300.0,27.7978,27.7978,27.786,27.7978,1300.0
2008-05-30 09:50:00,46.97,46.97,46.95,46.95,6000.0,27.8038,27.8038,27.7919,27.7919,6000.0
2008-05-30 10:00:00,46.94,46.94,46.94,46.94,600.0,27.786,27.786,27.786,27.786,600.0
2008-05-30 10:10:00,46.95,46.95,46.94,46.94,700.0,27.7919,27.7919,27.786,27.786,700.0
2008-05-30 10:20:00,47.0,47.08,47.0,47.08,1300.0,27.8215,27.8689,27.8215,27.8689,1300.0
2008-05-30 10:30:00,47.08,47.08,47.0,47.02,27000.0,27.8689,27.8689,27.8215,27.8334,27000.0
2008-05-30 10:40:00,47.06,47.06,47.02,47.02,500.0,27.857,27.857,27.8334,27.8334,500.0
2008-05-30 10:50:00,47.02,47.02,46.97,46.97,12300.0,27.8334,27.8334,27.8038,27.8038,12300.0
2008-05-30 11:00:00,47.0,47.01,46.98,46.98,3100.0,27.8215,27.8274,27.8097,27.8097,3100.0
2008-05-30 11:10:00,46.96,46.97,46.94,46.94,4400.0,27.7978,27.8038,27.786,27.786,4400.0
2008-05-30 11:20:00,46.95,46.97,46.94,46.94,9200.0,27.7919,27.8038,27.786,27.786,9200.0
2008-05-30 11:30:00,46.93,47.0,46.88,47.0,10000.0,27.7801,27.8215,27.7505,27.8215,10000.0
2008-05-30 11:40:00,47.01,47.04,47.0,47.04,800.0,27.8274,27.8452,27.8215,27.8452,800.0
2008-05-30 11:50:00,47.05,47.05,47.05,47.05,300.0,27.8511,27.8511,27.8511,27.8511,300.0
2008-05-30 12:00:00,47.06,47.06,47.05,47.05,500.0,27.857,27.857,27.8511,27.8511,500.0
2008-05-30 12:10:00,47.01,47.01,46.99,46.99,3500.0,27.8274,27.8274,27.8156,27.8156,3500.0
2008-05-30 12:20:00,46.98,46.98,46.96,46.96,800.0,27.8097,27.8097,27.7978,27.7978,800.0
2008-05-30 12:30:00,47.0,47.02,46.96,46.98,1700.0,27.8215,27.8334,27.7978,27.8097,1700.0
2008-05-30 12:40:00,46.98,46.98,46.96,46.96,6900.0,27.8097,27.8097,27.7978,27.7978,6900.0
2008-05-30 12:50:00,46.95,46.95,46.94,46.94,200.0,27.7919,27.7919,27.786,27.786,200.0
2008-05-30 13:00:00,46.97,46.97,46.96,46.97,600.0,27.8038,27.8038,27.7978,27.8038,600.0
2008-05-30 13:10:00,46.96,46.97,46.95,46.95,1800.0,27.7978,27.8038,27.7919,27.7919,1800.0
2008-05-30 13:20:00,47.0,47.01,47.0,47.01,1000.0,27.8215,27.8274,27.8215,27.8274,1000.0
2008-05-30 13:30:00,47.0,47.01,46.99,47.01,54600.0,27.8215,27.8274,27.8156,27.8274,54600.0
2008-05-30 13:40:00,47.03,47.04,47.03,47.03,2000.0,27.8393,27.8452,27.8393,27.8393,2000.0
2008-05-30 13:50:00,47.04,47.04,47.02,47.02,2700.0,27.8452,27.8452,27.8334,27.8334,2700.0
2008-05-30 14:00:00,47.02,47.02,47.0,47.0,1200.0,27.8334,27.8334,27.8215,27.8215,1200.0
2008-05-30 14:10:00,46.99,47.01,46.99,47.0,1000.0,27.8156,27.8274,27.8156,27.8215,1000.0
2008-05-30 14:20:00,47.0,47.02,47.0,47.01,1500.0,27.8215,27.8334,27.8215,27.8274,1500.0
2008-05-30 14:30:00,47.03,47.04,47.03,47.03,1400.0,27.8393,27.8452,27.8393,27.8393,1400.0
2008-05-30 14:40:00,47.04,47.08,47.04,47.05,2600.0,27.8452,27.8689,27.8452,27.8511,2600.0
2008-05-30 14:50:00,47.07,47.08,47.06,47.08,1100.0,27.863,27.8689,27.857,27.8689,1100.0
2008-05-30 15:00:00,47.08,47.08,47.07,47.07,800.0,27.8689,27.8689,27.863,27.863,800.0
2008-05-30 15:10:00,47.07,47.07,47.04,47.04,800.0,27.863,27.863,27.8452,27.8452,800.0
2008-05-30 15:20:00,47.05,47.05,47.05,47.05,1400.0,27.8511,27.8511,27.8511,27.8511,1400.0
2008-05-30 15:30:00,47.07,47.1,47.04,47.05,2300.0,27.863,27.8807,27.8452,27.8511,2300.0
2008-05-30 15:40:00,47.07,47.09,47.06,47.07,6500.0,27.863,27.8748,27.857,27.863,6500.0
2008-05-30 15:50:00,47.07,47.09,47.0,47.0,9400.0,27.863,27.8748,27.8215,27.8215,9400.0
2008-06-02 09:30:00,47.99,48.25,46.54,46.63,16900.0,28.4076,28.5615,27.5492,27.6025,16900.0
2008-06-02 09:40:00,46.62,46.64,46.6,46.61,6000.0,27.5966,27.6084,27.5847,27.5907,6000.0
2008-06-02 09:50:00,46.58,46.58,46.56,46.56,400.0,27.5729,27.5729,27.5611,27.5611,400.0
2008-06-02 10:00:00,46.6,46.62,46.56,46.59,3300.0,27.5847,27.5966,27.5611,27.5788,3300.0
2008-06-02 10:10:00,46.58,46.6,46.58,46.58,3600.0,27.5729,27.5847,27.5729,27.5729,3600.0
2008-06-02 10:20:00,46.58,46.6,46.58,46.59,2100.0,27.5729,27.5847,27.5729,27.5788,2100.0
2008-06-02 10:30:00,46.56,46.57,46.55,46.57,8600.0,27.5611,27.567,27.5551,27.567,8600.0
2008-06-02 10:40:00,46.56,46.59,46.56,46.59,600.0,27.5611,27.5788,27.5611,27.5788,600.0
2008-06-02 10:50:00,46.62,46.64,46.49,46.57,23800.0,27.5966,27.6084,27.5196,27.567,23800.0
2008-06-02 11:00:00,46.61,46.64,46.58,46.63,14300.0,27.5907,27.6084,27.5729,27.6025,14300.0
2008-06-02 11:10:00,46.67,46.67,46.55,46.63,23100.0,27.6262,27.6262,27.5551,27.6025,23100.0
2008-06-02 11:20:00,46.62,46.64,46.62,46.63,12100.0,27.5966,27.6084,27.5966,27.6025,12100.0
2008-06-02 11:30:00,46.6,46.6,46.56,46.58,7400.0,27.5847,27.5847,27.5611,27.5729,7400.0
2008-06-02 11:40:00,46.6,46.64,46.6,46.61,9600.0,27.5847,27.6084,27.5847,27.5907,9600.0
2008-06-02 11:50:00,46.65,46.65,46.65,46.65,100.0,27.6143,27.6143,27.6143,27.6143,100.0
2008-06-02 12:00:00,46.66,46.67,46.66,46.67,1500.0,27.6203,27.6262,27.6203,27.6262,1500.0
2008-06-02 12:10:00,46.68,46.68,46.68,46.68,10900.0,27.6321,27.6321,27.6321,27.6321,10900.0
2008-06-02 12:20:00,46.66,46.67,46.63,46.66,20100.0,27.6203,27.6262,27.6025,27.6203,20100.0
2008-06-02 12:30:00,46.66,46.67,46.5,46.51,13500.0,27.6203,27.6262,27.5256,27.5315,13500.0
2008-06-02 12:40:00,46.48,46.48,46.4,46.41,3800.0,27.5137,27.5137,27.4664,27.4723,3800.0
2008-06-02 12:50:00,46.42,46.43,46.4,46.43,4200.0,27.4782,27.4841,27.4664,27.4841,4200.0
2008-06-02 13:00:00,46.38,46.41,46.38,46.41,1200.0,27.4545,27.4723,27.4545,27.4723,1200.0
2008-06-02 13:10:00,46.41,46.43,46.4,46.43,4500.0,27.4723,27.4841,27.4664,27.4841,4500.0
2008-06-02 13:20:00,46.41,46.44,46.41,46.44,1200.0,27.4723,27.49,27.4723,27.49,1200.0
2008-06-02 13:30:00,46.4,46.44,46.4,46.43,11700.0,27.4664,27.49,27.4664,27.4841,11700.0
2008-06-02 13:40:00,46.48,46.48,46.45,46.45,6300.0,27.5137,27.5137,27.496,27.496,6300.0
2008-06-02 13:50:00,46.46,46.46,46.44,46.44,1400.0,27.5019,27.5019,27.49,27.49,1400.0
2008-06-02 14:00:00,46.47,46.48,46.43,46.45,17400.0,27.5078,27.5137,27.4841,27.496,17400.0
2008-06-02 14:10:00,46.48,46.48,46.47,46.47,5400.0,27.5137,27.5137,27.5078,27.5078,5400.0
2008-06-02 14:20:00,46.45,46.48,46.45,46.48,6800.0,27.496,27.5137,27.496,27.5137,6800.0
2008-06-02 14:30:00,46.5,46.5,46.47,46.5,4200.0,27.5256,27.5256,27.5078,27.5256,4200.0
2008-06-02 14:40:00,46.47,46.47,46.47,46.47,10200.0,27.5078,27.5078,27.5078,27.5078,10200.0
2008-06-02 14:50:00,46.46,46.49,46.45,46.48,9000.0,27.5019,27.5196,27.496,27.5137,9000.0
2008-06-02 15:00:00,46.46,46.47,46.45,46.46,9400.0,27.5019,27.5078,27.496,27.5019,9400.0
2008-06-02 15:10:00,46.47,46.47,46.4,46.4,2900.0,27.5078,27.5078,27.4664,27.4664,2900.0
2008-06-02 15:20:00,46.41,46.48,46.4,46.48,3700.0,27.4723,27.5137,27.4664,27.5137,3700.0
2008-06-02 15:30:00,46.51,46.52,46.5,46.51,4100.0,27.5315,27.5374,27.5256,27.5315,4100.0
2008-06-02 15:40:00,46.48,46.5,46.48,46.5,5900.0,27.5137,27.5256,27.5137,27.5256,5900.0
2008-06-02 15:50:00,46.58,46.59,46.58,46.58,10100.0,27.5729,27.5788,27.5729,27.5729,10100.0
2008-06-03 09:30:00,47.07,47.07,46.57,46.59,17700.0,27.863,27.863,27.567,27.5788,17700.0
2008-06-03 09:40:00,46.54,46.54,46.47,46.47,21300.0,27.5492,27.5492,27.5078,27.5078,21300.0
2008-06-03 09:50:00,46.53,46.53,46.53,46.53,200.0,27.5433,27.5433,27.5433,27.5433,200.0
2008-06-03 10:00:00,46.53,46.62,46.52,46.62,6500.0,27.5433,27.5966,27.5374,27.5966,6500.0
2008-06-03 10:10:00,46.61,46.61,46.57,46.57,8100.0,27.5907,27.5907,27.567,27.567,8100.0
2008-06-03 10:20:00,46.58,46.6,46.58,46.6,700.0,27.5729,27.5847,27.5729,27.5847,700.0
2008-06-03 10:30:00,46.57,46.6,46.57,46.6,1500.0,27.567,27.5847,27.567,27.5847,1500.0
2008-06-03 10:40:00,46.59,46.59,46.55,46.58,900.0,27.5788,27.5788,27.5551,27.5729,900.0
2008-06-03 10:50:00,46.58,46.64,46.57,46.64,7000.0,27.5729,27.6084,27.567,27.6084,7000.0
2008-06-03 11:00:00,46.65,46.65,46.63,46.63,1300.0,27.6143,27.6143,27.6025,27.6025,1300.0
2008-06-03 11:10:00,46.64,46.68,46.63,46.68,3300.0,27.6084,27.6321,27.6025,27.6321,3300.0
2008-06-03 11:20:00,46.68,46.68,46.65,46.65,800.0,27.6321,27.6321,27.6143,27.6143,800.0
2008-06-03 11:30:00,46.71,46.71,46.71,46.71,3800.0,27.6499,27.6499,27.6499,27.6499,3800.0
2008-06-03 11:40:00,46.72,46.75,46.72,46.74,2000.0,27.6558,27.6735,27.6558,27.6676,2000.0
2008-06-03 11:50:00,46.72,46.74,46.72,46.74,4100.0,27.6558,27.6676,27.6558,27.6676,4100.0
2008-06-03 12:00:00,46.75,46.75,46.71,46.75,11900.0,27.6735,27.6735,27.6499,27.6735,11900.0
2008-06-03 12:10:00,46.71,46.74,46.71,46.71,4200.0,27.6499,27.6676,27.6499,27.6499,4200.0
2008-06-03 12:20:00,46.67,46.67,46.63,46.64,3200.0,27.6262,27.6262,27.6025,27.6084,3200.0
2008-06-03 12:30:00,46.62,46.65,46.62,46.65,4600.0,27.5966,27.6143,27.5966,27.6143,4600.0
2008-06-03 12:40:00,46.63,46.63,46.59,46.62,11600.0,27.6025,27.6025,27.5788,27.5966,11600.0
2008-06-03 12:50:00,46.61,46.61,46.59,46.59,1000.0,27.5907,27.5907,27.5788,27.5788,1000.0
2008-06-03 13:00:00,46.61,46.61,46.61,46.61,400.0,27.5907,27.5907,27.5907,27.5907,400.0
2008-06-03 13:10:00,46.62,46.62,46.6,46.62,2400.0,27.5966,27.5966,27.5847,27.5966,2400.0
2008-06-03 13:20:00,46.61,46.62,46.53,46.53,6600.0,27.5907,27.5966,27.5433,27.5433,6600.0
2008-06-03 13:30:00,46.45,46.47,46.45,46.47,3400.0,27.496,27.5078,27.496,27.5078,3400.0
2008-06-03 13:40:00,46.45,46.45,46.37,46.38,8700.0,27.496,27.496,27.4486,27.4545,8700.0
2008-06-03 13:50:00,46.38,46.38,46.3,46.37,9100.0,27.4545,27.4545,27.4072,27.4486,9100.0
2008-06-03 14:00:00,46.36,46.38,46.32,46.37,4300.0,27.4427,27.4545,27.419,27.4486,4300.0
2008-06-03 14:10:00,46.34,46.36,46.32,46.32,1300.0,27.4308,27.4427,27.419,27.419,1300.0
2008-06-03 14:20:00,46.31,46.31,46.2,46.21,8700.0,27.4131,27.4131,27.348,27.3539,8700.0
2008-06-03 14:30:00,46.22,46.27,46.22,46.25,1900.0,27.3598,27.3894,27.3598,27.3776,1900.0
2008-06-03 14:40:00,46.26,46.28,46.22,46.28,9100.0,27.3835,27.3953,27.3598,27.3953,9100.0
2008-06-03 14:50:00,46.29,46.32,46.29,46.32,5600.0,27.4012,27.419,27.4012,27.419,5600.0
2008-06-03 15:00:00,46.33,46.43,46.3,46.39,11400.0,27.4249,27.4841,27.4072,27.4604,11400.0
2008-06-03 15:10:00,46.43,46.44,46.39,46.41,15500.0,27.4841,27.49,27.4604,27.4723,15500.0
2008-06-03 15:20:00,46.4,46.46,46.38,46.44,800.0,27.4664,27.5019,27.4545,27.49,800.0
2008-06-03 15:30:00,46.43,46.48,46.4,46.47,6200.0,27.4841,27.5137,27.4664,27.5078,6200.0
2008-06-03 15:40:00,46.49,46.51,46.44,46.45,4400.0,27.5196,27.5315,27.49,27.496,4400.0
2008-06-03 15:50:00,46.43,46.45,46.4,46.42,2800.0,27.4841,27.496,27.4664,27.4782,2800.0
2008-06-04 09:30:00,46.4,46.4,46.1,46.14,12300.0,27.4664,27.4664,27.2888,27.3125,12300.0
2008-06-04 09:40:00,46.18,46.18,46.17,46.17,2700.0,27.3361,27.3361,27.3302,27.3302,2700.0
2008-06-04 09:50:00,46.18,46.18,46.12,46.12,1200.0,27.3361,27.3361,27.3006,27.3006,1200.0
2008-06-04 10:00:00,46.14,46.16,46.11,46.15,7300.0,27.3125,27.3243,27.2947,27.3184,7300.0
2008-06-04 10:10:00,46.15,46.18,46.15,46.18,4400.0,27.3184,27.3361,27.3184,27.3361,4400.0
2008-06-04 10:20:00,46.24,46.26,46.24,46.26,1200.0,27.3716,27.3835,27.3716,27.3835,1200.0
2008-06-04 10:30:00,46.25,46.27,46.25,46.26,11700.0,27.3776,27.3894,27.3776,27.3835,11700.0
2008-06-04 10:40:00,46.26,46.26,46.26,46.26,500.0,27.3835,27.3835,27.3835,27.3835,500.0
2008-06-04 10:50:00,46.3,46.36,46.28,46.36,4200.0,27.4072,27.4427,27.3953,27.4427,4200.0
2008-06-04 11:00:00,46.34,46.34,46.33,46.34,3900.0,27.4308,27.4308,27.4249,27.4308,3900.0
2008-06-04 11:10:00,46.37,46.39,46.35,46.35,2000.0,27.4486,27.4604,27.4368,27.4368,2000.0
2008-06-04 11:20:00,46.39,46.41,46.37,46.37,2300.0,27.4604,27.4723,27.4486,27.4486,2300.0
2008-06-04 11:30:00,46.38,46.38,46.35,46.37,23000.0,27.4545,27.4545,27.4368,27.4486,23000.0
2008-06-04 11:40:00,46.36,46.36,46.31,46.35,5800.0,27.4427,27.4427,27.4131,27.4368,5800.0
2008-06-04 11:50:00,46.36,46.37,46.35,46.37,2500.0,27.4427,27.4486,27.4368,27.4486,2500.0
2008-06-04 12:00:00,46.34,46.34,46.34,46.34,900.0,27.4308,27.4308,27.4308,27.4308,900.0
2008-06-04 12:10:00,46.32,46.38,46.32,46.38,9600.0,27.419,27.4545,27.419,27.4545,9600.0
2008-06-04 12:20:00,46.38,46.38,46.38,46.38,6300.0,27.4545,27.4545,27.4545,27.4545,6300.0
2008-06-04 12:30:00,46.39,46.39,46.34,46.34,11700.0,27.4604,27.4604,27.4308,27.4308,11700.0
2008-06-04 12:40:00,46.3,46.3,46.26,46.27,1600.0,27.4072,27.4072,27.3835,27.3894,1600.0
2008-06-04 12:50:00,46.27,46.28,46.25,46.25,1300.0,27.3894,27.3953,27.3776,27.3776,1300.0
2008-06-04 13:00:00,46.29,46.32,46.27,46.27,2300.0,27.4012,27.419,27.3894,27.3894,2300.0
2008-06-04 13:10:00,46.24,46.3,46.24,46.3,3700.0,27.3716,27.4072,27.3716,27.4072,3700.0
2008-06-04 13:20:00,46.32,46.36,46.32,46.35,4700.0,27.419,27.4427,27.419,27.4368,4700.0
2008-06-04 13:30:00,46.33,46.37,46.33,46.36,5100.0,27.4249,27.4486,27.4249,27.4427,5100.0
2008-06-04 13:40:00,46.34,46.35,46.32,46.32,9000.0,27.4308,27.4368,27.419,27.419,9000.0
2008-06-04 13:50:00,46.33,46.36,46.31,46.36,2100.0,27.4249,27.4427,27.4131,27.4427,2100.0
2008-06-04 14:00:00,46.35,46.35,46.32,46.32,26000.0,27.4368,27.4368,27.419,27.419,26000.0
2008-06-04 14:10:00,46.29,46.29,46.23,46.23,1900.0,27.4012,27.4012,27.3657,27.3657,1900.0
2008-06-04 14:20:00,46.18,46.22,46.17,46.19,5100.0,27.3361,27.3598,27.3302,27.342,5100.0
2008-06-04 14:30:00,46.19,46.26,46.16,46.25,11100.0,27.342,27.3835,27.3243,27.3776,11100.0
2008-06-04 14:40:00,46.26,46.28,46.08,46.11,13400.0,27.3835,27.3953,27.2769,27.2947,13400.0
2008-06-04 14:50:00,46.12,46.13,46.04,46.06,15400.0,27.3006,27.3065,27.2533,27.2651,15400.0
2008-06-04 15:00:00,46.04,46.12,46.04,46.09,29300.0,27.2533,27.3006,27.2533,27.2829,29300.0
2008-06-04 15:10:00,46.08,46.15,46.04,46.14,7400.0,27.2769,27.3184,27.2533,27.3125,7400.0
2008-06-04 15:20:00,46.1,46.16,46.07,46.07,10900.0,27.2888,27.3243,27.271,27.271,10900.0
2008-06-04 15:30:00,46.08,46.09,46.06,46.07,10700.0,27.2769,27.2829,27.2651,27.271,10700.0
2008-06-04 15:40:00,46.07,46.19,46.05,46.19,5000.0,27.271,27.342,27.2592,27.342,5000.0
2008-06-04 15:50:00,46.19,46.19,46.11,46.17,8800.0,27.342,27.342,27.2947,27.3302,8800.0
2008-06-05 09:30:00,46.97,46.97,46.16,46.27,17900.0,27.8038,27.8038,27.3243,27.3894,17900.0
2008-06-05 09:40:00,46.29,46.38,46.29,46.35,3300.0,27.4012,27.4545,27.4012,27.4368,3300.0
2008-06-05 09:50:00,46.38,46.38,46.38,46.38,600.0,27.4545,27.4545,27.4545,27.4545,600.0
2008-06-05 10:00:00,46.33,46.38,46.26,46.38,15400.0,27.4249,27.4545,27.3835,27.4545,15400.0
2008-06-05 10:10:00,46.4,46.49,46.4,46.49,5800.0,27.4664,27.5196,27.4664,27.5196,5800.0
2008-06-05 10:20:00,46.48,46.48,46.44,46.45,3200.0,27.5137,27.5137,27.49,27.496,3200.0
2008-06-05 10:30:00,46.43,46.48,46.43,46.47,1800.0,27.4841,27.5137,27.4841,27.5078,1800.0
2008-06-05 10:40:00,46.42,46.42,46.42,46.42,100.0,27.4782,27.4782,27.4782,27.4782,100.0
2008-06-05 10:50:00,46.44,46.44,46.41,46.41,1100.0,27.49,27.49,27.4723,27.4723,1100.0
2008-06-05 11:00:00,46.44,46.45,46.44,46.45,800.0,27.49,27.496,27.49,27.496,800.0
2008-06-05 11:10:00,46.4,46.41,46.4,46.41,4500.0,27.4664,27.4723,27.4664,27.4723,4500.0
2008-06-05 11:20:00,46.44,46.47,46.44,46.47,1300.0,27.49,27.5078,27.49,27.5078,1300.0
2008-06-05 11:30:00,46.47,46.47,46.47,46.47,200.0,27.5078,27.5078,27.5078,27.5078,200.0
2008-06-05 11:40:00,46.45,46.5,46.45,46.5,2500.0,27.496,27.5256,27.496,27.5256,2500.0
2008-06-05 11:50:00,46.54,46.54,46.5,46.5,900.0,27.5492,27.5492,27.5256,27.5256,900.0
2008-06-05 12:00:00,46.49,46.54,46.49,46.54,10800.0,27.5196,27.5492,27.5196,27.5492,10800.0
2008-06-05 12:10:00,46.52,46.56,46.52,46.54,12200.0,27.5374,27.5611,27.5374,27.5492,12200.0
2008-06-05 12:20:00,46.55,46.62,46.55,46.6,6300.0,27.5551,27.5966,27.5551,27.5847,6300.0
2008-06-05 12:30:00,46.61,46.61,46.61,46.61,8000.0,27.5907,27.5907,27.5907,27.5907,8000.0
2008-06-05 12:40:00,46.62,46.62,46.59,46.6,14000.0,27.5966,27.5966,27.5788,27.5847,14000.0
2008-06-05 12:50:00,46.6,46.64,46.6,46.64,10100.0,27.5847,27.6084,27.5847,27.6084,10100.0
2008-06-05 13:00:00,46.64,46.64,46.64,46.64,0.0,27.6084,27.6084,27.6084,27.6084,0.0
2008-06-05 13:10:00,46.65,46.65,46.64,46.64,1300.0,27.6143,27.6143,27.6084,27.6084,1300.0
2008-06-05 13:20:00,46.64,46.66,46.61,46.66,2600.0,27.6084,27.6203,27.5907,27.6203,2600.0
2008-06-05 13:30:00,46.62,46.68,46.62,46.68,5100.0,27.5966,27.6321,27.5966,27.6321,5100.0
2008-06-05 13:40:00,46.7,46.72,46.7,46.72,10700.0,27.6439,27.6558,27.6439,27.6558,10700.0
2008-06-05 13:50:00,46.7,46.71,46.7,46.71,2300.0,27.6439,27.6499,27.6439,27.6499,2300.0
2008-06-05 14:00:00,46.72,46.74,46.72,46.73,2600.0,27.6558,27.6676,27.6558,27.6617,2600.0
2008-06-05 14:10:00,46.72,46.72,46.66,46.69,4900.0,27.6558,27.6558,27.6203,27.638,4900.0
2008-06-05 14:20:00,46.59,46.66,46.59,46.66,10500.0,27.5788,27.6203,27.5788,27.6203,10500.0
2008-06-05 14:30:00,46.64,46.67,46.64,46.67,600.0,27.6084,27.6262,27.6084,27.6262,600.0
2008-06-05 14:40:00,46.67,46.67,46.66,46.66,4800.0,27.6262,27.6262,27.6203,27.6203,4800.0
2008-06-05 14:50:00,46.77,46.77,46.74,46.74,200.0,27.6854,27.6854,27.6676,27.6676,200.0
2008-06-05 15:00:00,46.75,46.84,46.75,46.84,5000.0,27.6735,27.7268,27.6735,27.7268,5000.0
2008-06-05 15:10:00,46.84,46.85,46.84,46.84,7100.0,27.7268,27.7327,27.7268,27.7268,7100.0
2008-06-05 15:20:00,46.83,46.86,46.83,46.83,10900.0,27.7209,27.7387,27.7209,27.7209,10900.0
2008-06-05 15:30:00,46.82,46.84,46.77,46.83,8900.0,27.715,27.7268,27.6854,27.7209,8900.0
2008-06-05 15:40:00,46.83,46.84,46.8,46.82,18000.0,27.7209,27.7268,27.7031,27.715,18000.0
2008-06-05 15:50:00,46.86,46.88,46.83,46.88,22900.0,27.7387,27.7505,27.7209,27.7505,22900.0
2008-06-06 09:30:00,46.49,46.49,46.27,46.32,334700.0,27.5196,27.5196,27.3894,27.419,334700.0
2008-06-06 09:40:00,46.32,46.37,46.29,46.35,18100.0,27.419,27.4486,27.4012,27.4368,18100.0
2008-06-06 09:50:00,46.34,46.35,46.32,46.34,2400.0,27.4308,27.4368,27.419,27.4308,2400.0
2008-06-06 10:00:00,46.32,46.32,46.15,46.15,21400.0,27.419,27.419,27.3184,27.3184,21400.0
2008-06-06 10:10:00,46.13,46.19,46.13,46.19,12600.0,27.3065,27.342,27.3065,27.342,12600.0
2008-06-06 10:20:00,46.22,46.22,46.14,46.14,5200.0,27.3598,27.3598,27.3125,27.3125,5200.0
2008-06-06 10:30:00,46.11,46.16,46.07,46.07,40600.0,27.2947,27.3243,27.271,27.271,40600.0
2008-06-06 10:40:00,46.07,46.1,46.07,46.1,7100.0,27.271,27.2888,27.271,27.2888,7100.0
2008-06-06 10:50:00,46.1,46.18,46.1,46.16,98600.0,27.2888,27.3361,27.2888,27.3243,98600.0
2008-06-06 11:00:00,46.17,46.19,46.04,46.05,11100.0,27.3302,27.342,27.2533,27.2592,11100.0
2008-06-06 11:10:00,46.03,46.06,46.03,46.04,4500.0,27.2473,27.2651,27.2473,27.2533,4500.0
2008-06-06 11:20:00,46.08,46.1,46.06,46.06,3700.0,27.2769,27.2888,27.2651,27.2651,3700.0
2008-06-06 11:30:00,46.03,46.09,45.97,46.07,19700.0,27.2473,27.2829,27.2118,27.271,19700.0
2008-06-06 11:40:00,46.07,46.07,46.01,46.05,14800.0,27.271,27.271,27.2355,27.2592,14800.0
2008-06-06 11:50:00,46.05,46.05,45.97,45.97,6200.0,27.2592,27.2592,27.2118,27.2118,6200.0
2008-06-06 12:00:00,46.01,46.01,45.91,45.92,22100.0,27.2355,27.2355,27.1763,27.1822,22100.0
2008-06-06 12:10:00,45.98,45.99,45.96,45.97,2600.0,27.2177,27.2237,27.2059,27.2118,2600.0
2008-06-06 12:20:00,45.98,45.98,45.93,45.95,7400.0,27.2177,27.2177,27.1881,27.2,7400.0
2008-06-06 12:30:00,45.95,45.98,45.95,45.98,6500.0,27.2,27.2177,27.2,27.2177,6500.0
2008-06-06 12:40:00,46.0,46.04,46.0,46.04,1200.0,27.2296,27.2533,27.2296,27.2533,1200.0
2008-06-06 12:50:00,46.01,46.01,45.96,45.96,2400.0,27.2355,27.2355,27.2059,27.2059,2400.0
2008-06-06 13:00:00,45.99,45.99,45.9,45.94,6400.0,27.2237,27.2237,27.1704,27.1941,6400.0
2008-06-06 13:10:00,45.94,45.99,45.9,45.94,4900.0,27.1941,27.2237,27.1704,27.1941,4900.0
2008-06-06 13:20:00,45.97,45.97,45.95,45.95,2500.0,27.2118,27.2118,27.2,27.2,2500.0
2008-06-06 13:30:00,45.93,46.0,45.93,45.95,15000.0,27.1881,27.2296,27.1881,27.2,15000.0
2008-06-06 13:40:00,45.96,46.01,45.95,46.01,10900.0,27.2059,27.2355,27.2,27.2355,10900.0
2008-06-06 13:50:00,45.99,45.99,45.94,45.95,7000.0,27.2237,27.2237,27.1941,27.2,7000.0
2008-06-06 14:00:00,45.95,45.96,45.88,45.9,3100.0,27.2,27.2059,27.1585,27.1704,3100.0
2008-06-06 14:10:00,45.93,45.93,45.8,45.83,4700.0,27.1881,27.1881,27.1112,27.1289,4700.0
2008-06-06 14:20:00,45.87,45.87,45.82,45.84,10100.0,27.1526,27.1526,27.123,27.1349,10100.0
2008-06-06 14:30:00,45.87,45.89,45.87,45.88,1500.0,27.1526,27.1645,27.1526,27.1585,1500.0
2008-06-06 14:40:00,45.82,45.86,45.81,45.85,4000.0,27.123,27.1467,27.1171,27.1408,4000.0
2008-06-06 14:50:00,45.82,45.82,45.77,45.77,4400.0,27.123,27.123,27.0934,27.0934,4400.0
2008-06-06 15:00:00,45.84,45.89,45.81,45.89,4200.0,27.1349,27.1645,27.1171,27.1645,4200.0
2008-06-06 15:10:00,45.88,45.93,45.8,45.82,8700.0,27.1585,27.1881,27.1112,27.123,8700.0
2008-06-06 15:20:00,45.82,45.82,45.74,45.77,6700.0,27.123,27.123,27.0757,27.0934,6700.0
2008-06-06 15:30:00,45.75,45.76,45.68,45.72,10900.0,27.0816,27.0875,27.0402,27.0638,10900.0
2008-06-06 15:40:00,45.69,45.7,45.64,45.64,4100.0,27.0461,27.052,27.0165,27.0165,4100.0
2008-06-06 15:50:00,45.64,45.64,45.55,45.57,8100.0,27.0165,27.0165,26.9632,26.975,8100.0
2008-06-09 09:30:00,46.08,46.08,45.79,45.8,9800.0,27.2769,27.2769,27.1053,27.1112,9800.0
2008-06-09 09:40:00,45.77,45.77,45.69,45.69,2900.0,27.0934,27.0934,27.0461,27.0461,2900.0
2008-06-09 09:50:00,45.72,45.81,45.72,45.78,1800.0,27.0638,27.1171,27.0638,27.0994,1800.0
2008-06-09 10:00:00,45.81,45.82,45.78,45.78,5300.0,27.1171,27.123,27.0994,27.0994,5300.0
2008-06-09 10:10:00,45.77,45.86,45.75,45.83,2700.0,27.0934,27.1467,27.0816,27.1289,2700.0
2008-06-09 10:20:00,45.82,45.82,45.76,45.76,1400.0,27.123,27.123,27.0875,27.0875,1400.0
2008-06-09 10:30:00,45.78,45.81,45.77,45.78,12500.0,27.0994,27.1171,27.0934,27.0994,12500.0
2008-06-09 10:40:00,45.77,45.78,45.75,45.76,1000.0,27.0934,27.0994,27.0816,27.0875,1000.0
2008-06-09 10:50:00,45.78,45.78,45.74,45.74,1200.0,27.0994,27.0994,27.0757,27.0757,1200.0
2008-06-09 11:00:00,45.72,45.76,45.72,45.76,4700.0,27.0638,27.0875,27.0638,27.0875,4700.0
2008-06-09 11:10:00,45.74,45.75,45.74,45.75,8000.0,27.0757,27.0816,27.0757,27.0816,8000.0
2008-06-09 11:20:00,45.74,45.75,45.72,45.72,2900.0,27.0757,27.0816,27.0638,27.0638,2900.0
2008-06-09 11:30:00,45.79,45.79,45.75,45.75,6900.0,27.1053,27.1053,27.0816,27.0816,6900.0
2008-06-09 11:40:00,45.74,45.74,45.74,45.74,200.0,27.0757,27.0757,27.0757,27.0757,200.0
2008-06-09 11:50:00,45.73,45.73,45.73,45.73,4800.0,27.0698,27.0698,27.0698,27.0698,4800.0
2008-06-09 12:00:00,45.73,45.73,45.73,45.73,0.0,27.0698,27.0698,27.0698,27.0698,0.0
2008-06-09 12:10:00,45.68,45.69,45.67,45.69,1400.0,27.0402,27.0461,27.0342,27.0461,1400.0
2008-06-09 12:20:00,45.69,45.69,45.69,45.69,400.0,27.0461,27.0461,27.0461,27.0461,400.0
2008-06-09 12:30:00,45.69,45.69,45.66,45.66,2700.0,27.0461,27.0461,27.0283,27.0283,2700.0
2008-06-09 12:40:00,45.67,45.67,45.66,45.66,6900.0,27.0342,27.0342,27.0283,27.0283,6900.0
2008-06-09 12:50:00,45.68,45.69,45.63,45.63,8300.0,27.0402,27.0461,27.0106,27.0106,8300.0
2008-06-09 13:00:00,45.6,45.6,45.5,45.5,1300.0,26.9928,26.9928,26.9336,26.9336,1300.0
2008-06-09 13:10:00,45.4,45.4,45.39,45.4,900.0,26.8744,26.8744,26.8685,26.8744,900.0
2008-06-09 13:20:00,45.39,45.45,45.38,45.45,3800.0,26.8685,26.904,26.8626,26.904,3800.0
2008-06-09 13:30:00,45.45,45.49,45.45,45.48,1600.0,26.904,26.9277,26.904,26.9218,1600.0
2008-06-09 13:40:00,45.49,45.49,45.42,45.42,6600.0,26.9277,26.9277,26.8862,26.8862,6600.0
2008-06-09 13:50:00,45.33,45.38,45.33,45.38,13400.0,26.833,26.8626,26.833,26.8626,13400.0
2008-06-09 14:00:00,45.35,45.38,45.33,45.33,14200.0,26.8448,26.8626,26.833,26.833,14200.0
2008-06-09 14:10:00,45.34,45.34,45.27,45.31,5400.0,26.8389,26.8389,26.7975,26.8211,5400.0
2008-06-09 14:20:00,45.31,45.37,45.28,45.37,5300.0,26.8211,26.8567,26.8034,26.8567,5300.0
2008-06-09 14:30:00,45.42,45.43,45.42,45.43,5300.0,26.8862,26.8922,26.8862,26.8922,5300.0
2008-06-09 14:40:00,45.45,45.45,45.42,45.45,9300.0,26.904,26.904,26.8862,26.904,9300.0
2008-06-09 14:50:00,45.46,45.46,45.44,45.46,1800.0,26.9099,26.9099,26.8981,26.9099,1800.0
2008-06-09 15:00:00,45.38,45.38,45.33,45.33,3500.0,26.8626,26.8626,26.833,26.833,3500.0
2008-06-09 15:10:00,45.34,45.4,45.34,45.34,5600.0,26.8389,26.8744,26.8389,26.8389,5600.0
2008-06-09 15:20:00,45.38,45.38,45.36,45.36,11100.0,26.8626,26.8626,26.8507,26.8507,11100.0
2008-06-09 15:30:00,45.4,45.4,45.4,45.4,4300.0,26.8744,26.8744,26.8744,26.8744,4300.0
2008-06-09 15:40:00,45.42,45.51,45.42,45.47,8500.0,26.8862,26.9395,26.8862,26.9158,8500.0
2008-06-09 15:50:00,45.49,45.54,45.49,45.51,8500.0,26.9277,26.9573,26.9277,26.9395,8500.0
2008-06-10 09:30:00,44.77,44.82,44.72,44.8,34800.0,26.5015,26.5311,26.4719,26.5192,34800.0
2008-06-10 09:40:00,44.79,44.89,44.79,44.89,18300.0,26.5133,26.5725,26.5133,26.5725,18300.0
2008-06-10 09:50:00,44.91,44.91,44.88,44.88,3300.0,26.5844,26.5844,26.5666,26.5666,3300.0
2008-06-10 10:00:00,44.84,44.85,44.81,44.84,3700.0,26.5429,26.5488,26.5252,26.5429,3700.0
2008-06-10 10:10:00,44.86,45.0,44.86,45.0,3300.0,26.5548,26.6376,26.5548,26.6376,3300.0
2008-06-10 10:20:00,44.96,44.96,44.93,44.93,4600.0,26.614,26.614,26.5962,26.5962,4600.0
2008-06-10 10:30:00,44.92,44.95,44.89,44.89,3900.0,26.5903,26.608,26.5725,26.5725,3900.0
2008-06-10 10:40:00,44.9,44.94,44.9,44.94,1300.0,26.5784,26.6021,26.5784,26.6021,1300.0
2008-06-10 10:50:00,44.88,44.88,44.83,44.86,1500.0,26.5666,26.5666,26.537,26.5548,1500.0
2008-06-10 11:00:00,44.85,44.91,44.79,44.82,2200.0,26.5488,26.5844,26.5133,26.5311,2200.0
2008-06-10 11:10:00,44.81,44.84,44.81,44.84,4500.0,26.5252,26.5429,26.5252,26.5429,4500.0
2008-06-10 11:20:00,44.84,44.84,44.82,44.82,2200.0,26.5429,26.5429,26.5311,26.5311,2200.0
2008-06-10 11:30:00,44.75,44.75,44.7,44.71,4500.0,26.4896,26.4896,26.46,26.466,4500.0
2008-06-10 11:40:00,44.7,44.83,44.7,44.83,400.0,26.46,26.537,26.46,26.537,400.0
2008-06-10 11:50:00,44.8,44.8,44.77,44.78,1800.0,26.5192,26.5192,26.5015,26.5074,1800.0
2008-06-10 12:00:00,44.76,44.78,44.71,44.78,1900.0,26.4956,26.5074,26.466,26.5074,1900.0
2008-06-10 12:10:00,44.81,44.83,44.79,44.82,11000.0,26.5252,26.537,26.5133,26.5311,11000.0
2008-06-10 12:20:00,44.82,44.87,44.82,44.87,300.0,26.5311,26.5607,26.5311,26.5607,300.0
2008-06-10 12:30:00,44.84,44.91,44.84,44.91,1000.0,26.5429,26.5844,26.5429,26.5844,1000.0
2008-06-10 12:40:00,44.88,44.88,44.85,44.85,2500.0,26.5666,26.5666,26.5488,26.5488,2500.0
2008-06-10 12:50:00,44.86,44.87,44.83,44.87,14400.0,26.5548,26.5607,26.537,26.5607,14400.0
2008-06-10 13:00:00,44.84,44.85,44.84,44.84,1300.0,26.5429,26.5488,26.5429,26.5429,1300.0
2008-06-10 13:10:00,44.86,44.94,44.86,44.89,5900.0,26.5548,26.6021,26.5548,26.5725,5900.0
2008-06-10 13:20:00,44.88,44.92,44.87,44.92,4300.0,26.5666,26.5903,26.5607,26.5903,4300.0
2008-06-10 13:30:00,44.92,44.92,44.85,44.85,2800.0,26.5903,26.5903,26.5488,26.5488,2800.0
2008-06-10 13:40:00,44.84,44.84,44.82,44.82,1600.0,26.5429,26.5429,26.5311,26.5311,1600.0
2008-06-10 13:50:00,44.85,44.85,44.82,44.82,4800.0,26.5488,26.5488,26.5311,26.5311,4800.0
2008-06-10 14:00:00,44.7,44.7,44.66,44.66,1600.0,26.46,26.46,26.4364,26.4364,1600.0
2008-06-10 14:10:00,44.67,44.67,44.63,44.63,3800.0,26.4423,26.4423,26.4186,26.4186,3800.0
2008-06-10 14:20:00,44.64,44.68,44.64,44.68,6500.0,26.4245,26.4482,26.4245,26.4482,6500.0
2008-06-10 14:30:00,44.67,44.7,44.67,44.67,2500.0,26.4423,26.46,26.4423,26.4423,2500.0
2008-06-10 14:40:00,44.7,44.73,44.69,44.69,1700.0,26.46,26.4778,26.4541,26.4541,1700.0
2008-06-10 14:50:00,44.69,44.73,44.67,44.72,2200.0,26.4541,26.4778,26.4423,26.4719,2200.0
2008-06-10 15:00:00,44.75,44.76,44.75,44.76,2500.0,26.4896,26.4956,26.4896,26.4956,2500.0
2008-06-10 15:10:00,44.79,44.81,44.75,44.77,11300.0,26.5133,26.5252,26.4896,26.5015,11300.0
2008-06-10 15:20:00,44.75,44.81,44.75,44.81,3400.0,26.4896,26.5252,26.4896,26.5252,3400.0
2008-06-10 15:30:00,44.81,44.82,44.78,44.78,2000.0,26.5252,26.5311,26.5074,26.5074,2000.0
2008-06-10 15:40:00,44.76,44.8,44.74,44.79,5100.0,26.4956,26.5192,26.4837,26.5133,5100.0
2008-06-10 15:50:00,44.78,44.8,44.73,44.75,5600.0,26.5074,26.5192,26.4778,26.4896,5600.0
2008-06-11 09:30:00,44.91,44.91,44.53,44.68,20200.0,26.5844,26.5844,26.3594,26.4482,20200.0
2008-06-11 09:40:00,44.61,44.64,44.61,44.61,5000.0,26.4068,26.4245,26.4068,26.4068,5000.0
2008-06-11 09:50:00,44.61,44.61,44.47,44.47,17500.0,26.4068,26.4068,26.3239,26.3239,17500.0
2008-06-11 10:00:00,44.45,44.45,44.34,44.34,4700.0,26.3121,26.3121,26.2469,26.2469,4700.0
2008-06-11 10:10:00,44.34,44.35,44.2,44.33,4500.0,26.2469,26.2529,26.1641,26.241,4500.0
2008-06-11 10:20:00,44.29,44.29,44.22,44.24,9200.0,26.2173,26.2173,26.1759,26.1878,9200.0
2008-06-11 10:30:00,44.3,44.33,44.25,44.27,27700.0,26.2233,26.241,26.1937,26.2055,27700.0
2008-06-11 10:40:00,44.28,44.28,44.17,44.22,5300.0,26.2114,26.2114,26.1463,26.1759,5300.0
2008-06-11 10:50:00,44.23,44.32,44.23,44.3,3600.0,26.1818,26.2351,26.1818,26.2233,3600.0
2008-06-11 11:00:00,44.36,44.36,44.29,44.3,6400.0,26.2588,26.2588,26.2173,26.2233,6400.0
2008-06-11 11:10:00,44.27,44.34,44.27,44.32,2400.0,26.2055,26.2469,26.2055,26.2351,2400.0
2008-06-11 11:20:00,44.29,44.3,44.28,44.28,19500.0,26.2173,26.2233,26.2114,26.2114,19500.0
2008-06-11 11:30:00,44.28,44.3,44.25,44.3,14000.0,26.2114,26.2233,26.1937,26.2233,14000.0
2008-06-11 11:40:00,44.27,44.31,44.23,44.23,5100.0,26.2055,26.2292,26.1818,26.1818,5100.0
2008-06-11 11:50:00,44.26,44.34,44.23,44.34,9000.0,26.1996,26.2469,26.1818,26.2469,9000.0
2008-06-11 12:00:00,44.32,44.32,44.28,44.32,3900.0,26.2351,26.2351,26.2114,26.2351,3900.0
2008-06-11 12:10:00,44.33,44.33,44.3,44.32,4800.0,26.241,26.241,26.2233,26.2351,4800.0
2008-06-11 12:20:00,44.27,44.27,44.27,44.27,300.0,26.2055,26.2055,26.2055,26.2055,300.0
2008-06-11 12:30:00,44.25,44.28,44.24,44.25,2600.0,26.1937,26.2114,26.1878,26.1937,2600.0
2008-06-11 12:40:00,44.28,44.28,44.15,44.2,21800.0,26.2114,26.2114,26.1345,26.1641,21800.0
2008-06-11 12:50:00,44.2,44.22,44.2,44.22,3400.0,26.1641,26.1759,26.1641,26.1759,3400.0
2008-06-11 13:00:00,44.2,44.26,44.2,44.24,8600.0,26.1641,26.1996,26.1641,26.1878,8600.0
2008-06-11 13:10:00,44.24,44.26,44.24,44.26,3700.0,26.1878,26.1996,26.1878,26.1996,3700.0
2008-06-11 13:20:00,44.22,44.23,44.22,44.23,3200.0,26.1759,26.1818,26.1759,26.1818,3200.0
2008-06-11 13:30:00,44.25,44.25,44.21,44.21,6200.0,26.1937,26.1937,26.17,26.17,6200.0
2008-06-11 13:40:00,44.24,44.27,44.22,44.24,5200.0,26.1878,26.2055,26.1759,26.1878,5200.0
2008-06-11 13:50:00,44.25,44.26,44.17,44.26,7000.0,26.1937,26.1996,26.1463,26.1996,7000.0
2008-06-11 14:00:00,44.27,44.3,44.27,44.28,4200.0,26.2055,26.2233,26.2055,26.2114,4200.0
2008-06-11 14:10:00,44.28,44.34,44.28,44.33,4000.0,26.2114,26.2469,26.2114,26.241,4000.0
2008-06-11 14:20:00,44.34,44.4,44.34,44.37,6100.0,26.2469,26.2825,26.2469,26.2647,6100.0
2008-06-11 14:30:00,44.35,44.36,44.29,44.3,6600.0,26.2529,26.2588,26.2173,26.2233,6600.0
2008-06-11 14:40:00,44.31,44.34,44.31,44.32,4200.0,26.2292,26.2469,26.2292,26.2351,4200.0
2008-06-11 14:50:00,44.32,44.36,44.31,44.31,2400.0,26.2351,26.2588,26.2292,26.2292,2400.0
2008-06-11 15:00:00,44.3,44.32,44.3,44.32,2100.0,26.2233,26.2351,26.2233,26.2351,2100.0
2008-06-11 15:10:00,44.31,44.31,44.31,44.31,600.0,26.2292,26.2292,26.2292,26.2292,600.0
2008-06-11 15:20:00,44.23,44.25,44.21,44.25,5100.0,26.1818,26.1937,26.17,26.1937,5100.0
2008-06-11 15:30:00,44.25,44.27,44.21,44.21,10800.0,26.1937,26.2055,26.17,26.17,10800.0
2008-06-11 15:40:00,44.17,44.21,44.12,44.12,9200.0,26.1463,26.17,26.1167,26.1167,9200.0
2008-06-11 15:50:00,44.11,44.12,44.08,44.08,10400.0,26.1108,26.1167,26.093,26.093,10400.0
2008-06-12 09:30:00,44.01,44.05,44.01,44.05,20700.0,26.0516,26.0753,26.0516,26.0753,20700.0
2008-06-12 09:40:00,44.09,44.17,44.09,44.14,3300.0,26.099,26.1463,26.099,26.1286,3300.0
2008-06-12 09:50:00,44.12,44.17,44.12,44.17,600.0,26.1167,26.1463,26.1167,26.1463,600.0
2008-06-12 10:00:00,44.16,44.16,44.14,44.14,2700.0,26.1404,26.1404,26.1286,26.1286,2700.0
2008-06-12 10:10:00,44.13,44.16,44.12,44.12,13300.0,26.1226,26.1404,26.1167,26.1167,13300.0
2008-06-12 10:20:00,44.15,44.15,44.05,44.1,5800.0,26.1345,26.1345,26.0753,26.1049,5800.0
2008-06-12 10:30:00,44.07,44.09,44.07,44.09,6200.0,26.0871,26.099,26.0871,26.099,6200.0
2008-06-12 10:40:00,44.06,44.06,44.04,44.04,3100.0,26.0812,26.0812,26.0694,26.0694,3100.0
2008-06-12 10:50:00,44.0,44.08,44.0,44.08,4500.0,26.0457,26.093,26.0457,26.093,4500.0
2008-06-12 11:00:00,44.14,44.16,44.14,44.16,64800.0,26.1286,26.1404,26.1286,26.1404,64800.0
2008-06-12 11:10:00,44.12,44.16,44.12,44.16,5100.0,26.1167,26.1404,26.1167,26.1404,5100.0
2008-06-12 11:20:00,44.18,44.18,44.14,44.17,2000.0,26.1522,26.1522,26.1286,26.1463,2000.0
2008-06-12 11:30:00,44.16,44.17,44.16,44.17,5500.0,26.1404,26.1463,26.1404,26.1463,5500.0
2008-06-12 11:40:00,44.17,44.17,44.11,44.11,600.0,26.1463,26.1463,26.1108,26.1108,600.0
2008-06-12 11:50:00,44.08,44.08,44.06,44.06,10400.0,26.093,26.093,26.0812,26.0812,10400.0
2008-06-12 12:00:00,44.1,44.12,44.09,44.1,8200.0,26.1049,26.1167,26.099,26.1049,8200.0
2008-06-12 12:10:00,44.08,44.1,44.08,44.09,1300.0,26.093,26.1049,26.093,26.099,1300.0
2008-06-12 12:20:00,44.09,44.09,44.09,44.09,0.0,26.099,26.099,26.099,26.099,0.0
2008-06-12 12:30:00,44.13,44.13,44.13,44.13,2300.0,26.1226,26.1226,26.1226,26.1226,2300.0
2008-06-12 12:40:00,44.12,44.12,44.12,44.12,3800.0,26.1167,26.1167,26.1167,26.1167,3800.0
2008-06-12 12:50:00,44.06,44.06,44.04,44.04,1600.0,26.0812,26.0812,26.0694,26.0694,1600.0
2008-06-12 13:00:00,44.08,44.1,44.06,44.1,1900.0,26.093,26.1049,26.0812,26.1049,1900.0
2008-06-12 13:10:00,44.07,44.07,44.03,44.06,1800.0,26.0871,26.0871,26.0634,26.0812,1800.0
2008-06-12 13:20:00,44.03,44.1,44.03,44.09,1700.0,26.0634,26.1049,26.0634,26.099,1700.0
2008-06-12 13:30:00,44.09,44.09,44.09,44.09,0.0,26.099,26.099,26.099,26.099,0.0
2008-06-12 13:40:00,44.09,44.09,44.02,44.03,3200.0,26.099,26.099,26.0575,26.0634,3200.0
2008-06-12 13:50:00,44.0,44.0,43.97,43.97,1800.0,26.0457,26.0457,26.0279,26.0279,1800.0
2008-06-12 14:00:00,43.99,44.0,43.97,43.99,1600.0,26.0398,26.0457,26.0279,26.0398,1600.0
2008-06-12 14:10:00,44.01,44.03,44.0,44.0,4100.0,26.0516,26.0634,26.0457,26.0457,4100.0
2008-06-12 14:20:00,44.0,44.04,44.0,44.03,6000.0,26.0457,26.0694,26.0457,26.0634,6000.0
2008-06-12 14:30:00,43.97,43.97,43.9,43.9,4700.0,26.0279,26.0279,25.9865,25.9865,4700.0
2008-06-12 14:40:00,43.94,43.96,43.9,43.9,3000.0,26.0102,26.022,25.9865,25.9865,3000.0
2008-06-12 14:50:00,43.89,43.94,43.89,43.94,11500.0,25.9806,26.0102,25.9806,26.0102,11500.0
2008-06-12 15:00:00,43.91,43.92,43.9,43.91,6300.0,25.9924,25.9983,25.9865,25.9924,6300.0
2008-06-12 15:10:00,43.92,43.95,43.84,43.84,1500.0,25.9983,26.0161,25.951,25.951,1500.0
2008-06-12 15:20:00,43.86,43.87,43.78,43.78,1100.0,25.9628,25.9687,25.9155,25.9155,1100.0
2008-06-12 15:30:00,43.8,43.83,43.79,43.82,6000.0,25.9273,25.9451,25.9214,25.9391,6000.0
2008-06-12 15:40:00,43.79,43.89,43.79,43.85,2000.0,25.9214,25.9806,25.9214,25.9569,2000.0
2008-06-12 15:50:00,43.84,43.94,43.84,43.93,6100.0,25.951,26.0102,25.951,26.0042,6100.0
2008-06-13 09:30:00,43.93,43.95,43.88,43.95,8400.0,26.0042,26.0161,25.9747,26.0161,8400.0
2008-06-13 09:40:00,43.9,43.9,43.86,43.86,9700.0,25.9865,25.9865,25.9628,25.9628,9700.0
2008-06-13 09:50:00,43.87,43.98,43.87,43.98,5000.0,25.9687,26.0338,25.9687,26.0338,5000.0
2008-06-13 10:00:00,44.02,44.18,44.02,44.18,4600.0,26.0575,26.1522,26.0575,26.1522,4600.0
2008-06-13 10:10:00,44.14,44.25,44.13,44.25,1600.0,26.1286,26.1937,26.1226,26.1937,1600.0
2008-06-13 10:20:00,44.25,44.28,44.25,44.27,2000.0,26.1937,26.2114,26.1937,26.2055,2000.0
2008-06-13 10:30:00,44.27,44.29,44.27,44.29,2300.0,26.2055,26.2173,26.2055,26.2173,2300.0
2008-06-13 10:40:00,44.21,44.24,44.2,44.2,6700.0,26.17,26.1878,26.1641,26.1641,6700.0
2008-06-13 10:50:00,44.23,44.23,44.2,44.21,2800.0,26.1818,26.1818,26.1641,26.17,2800.0
2008-06-13 11:00:00,44.25,44.26,44.24,44.24,800.0,26.1937,26.1996,26.1878,26.1878,800.0
2008-06-13 11:10:00,44.23,44.28,44.23,44.28,4500.0,26.1818,26.2114,26.1818,26.2114,4500.0
2008-06-13 11:20:00,44.32,44.34,44.32,44.34,2300.0,26.2351,26.2469,26.2351,26.2469,2300.0
2008-06-13 11:30:00,44.35,44.37,44.3,44.3,6400.0,26.2529,26.2647,26.2233,26.2233,6400.0
2008-06-13 11:40:00,44.26,44.26,44.25,44.25,5500.0,26.1996,26.1996,26.1937,26.1937,5500.0
2008-06-13 11:50:00,44.28,44.29,44.26,44.26,1000.0,26.2114,26.2173,26.1996,26.1996,1000.0
2008-06-13 12:00:00,44.25,44.27,44.25,44.27,4400.0,26.1937,26.2055,26.1937,26.2055,4400.0
2008-06-13 12:10:00,44.26,44.3,44.26,44.3,800.0,26.1996,26.2233,26.1996,26.2233,800.0
2008-06-13 12:20:00,44.28,44.28,44.28,44.28,100.0,26.2114,26.2114,26.2114,26.2114,100.0
2008-06-13 12:30:00,44.27,44.27,44.27,44.27,500.0,26.2055,26.2055,26.2055,26.2055,500.0
2008-06-13 12:40:00,44.19,44.19,44.17,44.17,1000.0,26.1582,26.1582,26.1463,26.1463,1000.0
2008-06-13 12:50:00,44.16,44.17,44.15,44.17,10200.0,26.1404,26.1463,26.1345,26.1463,10200.0
2008-06-13 13:00:00,44.17,44.17,44.11,44.11,900.0,26.1463,26.1463,26.1108,26.1108,900.0
2008-06-13 13:10:00,44.13,44.18,44.13,44.16,4900.0,26.1226,26.1522,26.1226,26.1404,4900.0
2008-06-13 13:20:00,44.15,44.18,44.12,44.12,16700.0,26.1345,26.1522,26.1167,26.1167,16700.0
2008-06-13 13:30:00,44.13,44.13,44.05,44.08,11000.0,26.1226,26.1226,26.0753,26.093,11000.0
2008-06-13 13:40:00,44.06,44.06,44.03,44.03,7200.0,26.0812,26.0812,26.0634,26.0634,7200.0
2008-06-13 13:50:00,44.03,44.06,44.03,44.05,500.0,26.0634,26.0812,26.0634,26.0753,500.0
2008-06-13 14:00:00,44.05,44.05,44.01,44.02,1700.0,26.0753,26.0753,26.0516,26.0575,1700.0
2008-06-13 14:10:00,44.02,44.12,44.02,44.12,1400.0,26.0575,26.1167,26.0575,26.1167,1400.0
2008-06-13 14:20:00,44.09,44.09,44.05,44.08,2500.0,26.099,26.099,26.0753,26.093,2500.0
2008-06-13 14:30:00,44.09,44.09,44.07,44.08,4000.0,26.099,26.099,26.0871,26.093,4000.0
2008-06-13 14:40:00,44.06,44.19,44.06,44.16,1300.0,26.0812,26.1582,26.0812,26.1404,1300.0
2008-06-13 14:50:00,44.17,44.17,44.13,44.17,3000.0,26.1463,26.1463,26.1226,26.1463,3000.0
2008-06-13 15:00:00,44.19,44.2,44.17,44.19,1100.0,26.1582,26.1641,26.1463,26.1582,1100.0
2008-06-13 15:10:00,44.22,44.24,44.19,44.19,3100.0,26.1759,26.1878,26.1582,26.1582,3100.0
2008-06-13 15:20:00,44.19,44.22,44.19,44.19,1900.0,26.1582,26.1759,26.1582,26.1582,1900.0
2008-06-13 15:30:00,44.18,44.18,44.14,44.16,19300.0,26.1522,26.1522,26.1286,26.1404,19300.0
2008-06-13 15:40:00,44.24,44.28,44.21,44.28,17400.0,26.1878,26.2114,26.17,26.2114,17400.0
2008-06-13 15:50:00,44.28,44.34,44.28,44.33,6900.0,26.2114,26.2469,26.2114,26.241,6900.0
2008-06-16 09:30:00,44.41,44.41,44.35,44.38,5800.0,26.2884,26.2884,26.2529,26.2706,5800.0
2008-06-16 09:40:00,44.42,44.42,44.35,44.36,2300.0,26.2943,26.2943,26.2529,26.2588,2300.0
2008-06-16 09:50:00,44.38,44.42,44.38,44.4,5200.0,26.2706,26.2943,26.2706,26.2825,5200.0
2008-06-16 10:00:00,44.39,44.39,44.25,44.29,14400.0,26.2765,26.2765,26.1937,26.2173,14400.0
2008-06-16 10:10:00,44.27,44.34,44.27,44.34,700.0,26.2055,26.2469,26.2055,26.2469,700.0
2008-06-16 10:20:00,44.39,44.4,44.37,44.39,13100.0,26.2765,26.2825,26.2647,26.2765,13100.0
2008-06-16 10:30:00,44.4,44.4,44.37,44.37,3000.0,26.2825,26.2825,26.2647,26.2647,3000.0
2008-06-16 10:40:00,44.45,44.46,44.43,44.43,4100.0,26.3121,26.318,26.3002,26.3002,4100.0
2008-06-16 10:50:00,44.47,44.53,44.47,44.53,12200.0,26.3239,26.3594,26.3239,26.3594,12200.0
2008-06-16 11:00:00,44.48,44.48,44.46,44.46,3900.0,26.3298,26.3298,26.318,26.318,3900.0
2008-06-16 11:10:00,44.43,44.46,44.43,44.46,9100.0,26.3002,26.318,26.3002,26.318,9100.0
2008-06-16 11:20:00,44.45,44.45,44.45,44.45,200.0,26.3121,26.3121,26.3121,26.3121,200.0
2008-06-16 11:30:00,44.45,44.49,44.45,44.49,3000.0,26.3121,26.3357,26.3121,26.3357,3000.0
2008-06-16 11:40:00,44.51,44.51,44.51,44.51,200.0,26.3476,26.3476,26.3476,26.3476,200.0
2008-06-16 11:50:00,44.48,44.48,44.48,44.48,500.0,26.3298,26.3298,26.3298,26.3298,500.0
2008-06-16 12:00:00,44.48,44.48,44.47,44.47,1000.0,26.3298,26.3298,26.3239,26.3239,1000.0
2008-06-16 12:10:00,44.5,44.5,44.47,44.47,300.0,26.3417,26.3417,26.3239,26.3239,300.0
2008-06-16 12:20:00,44.48,44.49,44.47,44.48,2000.0,26.3298,26.3357,26.3239,26.3298,2000.0
2008-06-16 12:30:00,44.51,44.51,44.46,44.49,600.0,26.3476,26.3476,26.318,26.3357,600.0
2008-06-16 12:40:00,44.49,44.49,44.49,44.49,16500.0,26.3357,26.3357,26.3357,26.3357,16500.0
2008-06-16 12:50:00,44.54,44.56,44.52,44.52,13600.0,26.3653,26.3772,26.3535,26.3535,13600.0
2008-06-16 13:00:00,44.51,44.51,44.51,44.51,900.0,26.3476,26.3476,26.3476,26.3476,900.0
2008-06-16 13:10:00,44.44,44.51,44.44,44.49,6400.0,26.3061,26.3476,26.3061,26.3357,6400.0
2008-06-16 13:20:00,44.53,44.55,44.53,44.54,7500.0,26.3594,26.3713,26.3594,26.3653,7500.0
2008-06-16 13:30:00,44.6,44.63,44.57,44.6,4300.0,26.4009,26.4186,26.3831,26.4009,4300.0
2008-06-16 13:40:00,44.62,44.62,44.59,44.6,2400.0,26.4127,26.4127,26.3949,26.4009,2400.0
2008-06-16 13:50:00,44.61,44.61,44.61,44.61,900.0,26.4068,26.4068,26.4068,26.4068,900.0
2008-06-16 14:00:00,44.62,44.62,44.61,44.61,900.0,26.4127,26.4127,26.4068,26.4068,900.0
2008-06-16 14:10:00,44.59,44.59,44.59,44.59,900.0,26.3949,26.3949,26.3949,26.3949,900.0
2008-06-16 14:20:00,44.61,44.61,44.57,44.57,4700.0,26.4068,26.4068,26.3831,26.3831,4700.0
2008-06-16 14:30:00,44.57,44.59,44.57,44.59,2800.0,26.3831,26.3949,26.3831,26.3949,2800.0
2008-06-16 14:40:00,44.61,44.61,44.6,44.61,2000.0,26.4068,26.4068,26.4009,26.4068,2000.0
2008-06-16 14:50:00,44.62,44.65,44.62,44.65,1300.0,26.4127,26.4304,26.4127,26.4304,1300.0
2008-06-16 15:00:00,44.65,44.65,44.61,44.62,13600.0,26.4304,26.4304,26.4068,26.4127,13600.0
2008-06-16 15:10:00,44.62,44.66,44.62,44.62,9900.0,26.4127,26.4364,26.4127,26.4127,9900.0
2008-06-16 15:20:00,44.63,44.63,44.57,44.59,7600.0,26.4186,26.4186,26.3831,26.3949,7600.0
2008-06-16 15:30:00,44.55,44.55,44.51,44.51,1000.0,26.3713,26.3713,26.3476,26.3476,1000.0
2008-06-16 15:40:00,44.51,44.52,44.49,44.49,8700.0,26.3476,26.3535,26.3357,26.3357,8700.0
2008-06-16 15:50:00,44.49,44.56,44.49,44.56,9000.0,26.3357,26.3772,26.3357,26.3772,9000.0
2008-06-17 09:30:00,44.55,45.03,44.55,44.98,7900.0,26.3713,26.6554,26.3713,26.6258,7900.0
2008-06-17 09:40:00,44.98,44.98,44.9,44.92,8100.0,26.6258,26.6258,26.5784,26.5903,8100.0
2008-06-17 09:50:00,44.93,44.97,44.93,44.97,6300.0,26.5962,26.6199,26.5962,26.6199,6300.0
2008-06-17 10:00:00,44.95,44.96,44.95,44.96,1000.0,26.608,26.614,26.608,26.614,1000.0
2008-06-17 10:10:00,44.92,44.92,44.91,44.91,1500.0,26.5903,26.5903,26.5844,26.5844,1500.0
2008-06-17 10:20:00,44.9,44.9,44.84,44.85,34600.0,26.5784,26.5784,26.5429,26.5488,34600.0
2008-06-17 10:30:00,44.82,44.94,44.82,44.94,3300.0,26.5311,26.6021,26.5311,26.6021,3300.0
2008-06-17 10:40:00,44.91,44.91,44.91,44.91,200.0,26.5844,26.5844,26.5844,26.5844,200.0
2008-06-17 10:50:00,44.91,44.94,44.91,44.93,5600.0,26.5844,26.6021,26.5844,26.5962,5600.0
2008-06-17 11:00:00,44.92,44.97,44.92,44.96,2200.0,26.5903,26.6199,26.5903,26.614,2200.0
2008-06-17 11:10:00,44.91,44.93,44.91,44.93,1100.0,26.5844,26.5962,26.5844,26.5962,1100.0
2008-06-17 11:20:00,44.87,44.87,44.82,44.82,27800.0,26.5607,26.5607,26.5311,26.5311,27800.0
2008-06-17 11:30:00,44.79,44.79,44.74,44.75,800.0,26.5133,26.5133,26.4837,26.4896,800.0
2008-06-17 11:40:00,44.75,44.75,44.73,44.74,800.0,26.4896,26.4896,26.4778,26.4837,800.0
2008-06-17 11:50:00,44.72,44.74,44.72,44.74,1700.0,26.4719,26.4837,26.4719,26.4837,1700.0
2008-06-17 12:00:00,44.76,44.8,44.76,44.8,5700.0,26.4956,26.5192,26.4956,26.5192,5700.0
2008-06-17 12:10:00,44.78,44.78,44.78,44.78,2200.0,26.5074,26.5074,26.5074,26.5074,2200.0
2008-06-17 12:20:00,44.76,44.77,44.72,44.72,4400.0,26.4956,26.5015,26.4719,26.4719,4400.0
2008-06-17 12:30:00,44.74,44.74,44.69,44.7,1900.0,26.4837,26.4837,26.4541,26.46,1900.0
2008-06-17 12:40:00,44.73,44.73,44.7,44.7,4600.0,26.4778,26.4778,26.46,26.46,4600.0
2008-06-17 12:50:00,44.72,44.72,44.72,44.72,700.0,26.4719,26.4719,26.4719,26.4719,700.0
2008-06-17 13:00:00,44.72,44.73,44.68,44.72,2400.0,26.4719,26.4778,26.4482,26.4719,2400.0
2008-06-17 13:10:00,44.77,44.78,44.76,44.77,4900.0,26.5015,26.5074,26.4956,26.5015,4900.0
2008-06-17 13:20:00,44.77,44.77,44.77,44.77,0.0,26.5015,26.5015,26.5015,26.5015,0.0
2008-06-17 13:30:00,44.81,44.82,44.81,44.82,900.0,26.5252,26.5311,26.5252,26.5311,900.0
2008-06-17 13:40:00,44.78,44.78,44.77,44.78,800.0,26.5074,26.5074,26.5015,26.5074,800.0
2008-06-17 13:50:00,44.78,44.8,44.78,44.8,300.0,26.5074,26.5192,26.5074,26.5192,300.0
2008-06-17 14:00:00,44.78,44.78,44.76,44.78,800.0,26.5074,26.5074,26.4956,26.5074,800.0
2008-06-17 14:10:00,44.79,44.79,44.76,44.78,9900.0,26.5133,26.5133,26.4956,26.5074,9900.0
2008-06-17 14:20:00,44.8,44.8,44.75,44.75,5400.0,26.5192,26.5192,26.4896,26.4896,5400.0
2008-06-17 14:30:00,44.76,44.77,44.75,44.75,7600.0,26.4956,26.5015,26.4896,26.4896,7600.0
2008-06-17 14:40:00,44.74,44.78,44.74,44.76,3500.0,26.4837,26.5074,26.4837,26.4956,3500.0
2008-06-17 14:50:00,44.79,44.81,44.79,44.8,9000.0,26.5133,26.5252,26.5133,26.5192,9000.0
2008-06-17 15:00:00,44.78,44.78,44.76,44.76,2300.0,26.5074,26.5074,26.4956,26.4956,2300.0
2008-06-17 15:10:00,44.74,44.78,44.72,44.72,3200.0,26.4837,26.5074,26.4719,26.4719,3200.0
2008-06-17 15:20:00,44.72,44.73,44.72,44.73,1200.0,26.4719,26.4778,26.4719,26.4778,1200.0
2008-06-17 15:30:00,44.72,44.73,44.68,44.69,9900.0,26.4719,26.4778,26.4482,26.4541,9900.0
2008-06-17 15:40:00,44.67,44.69,44.64,44.67,4100.0,26.4423,26.4541,26.4245,26.4423,4100.0
2008-06-17 15:50:00,44.68,44.7,44.67,44.67,6600.0,26.4482,26.46,26.4423,26.4423,6600.0
2008-06-18 09:30:00,44.67,44.67,44.33,44.36,13200.0,26.4423,26.4423,26.241,26.2588,13200.0
2008-06-18 09:40:00,44.38,44.39,44.37,44.38,4100.0,26.2706,26.2765,26.2647,26.2706,4100.0
2008-06-18 09:50:00,44.32,44.32,44.29,44.29,2500.0,26.2351,26.2351,26.2173,26.2173,2500.0
2008-06-18 10:00:00,44.29,44.31,44.28,44.3,5600.0,26.2173,26.2292,26.2114,26.2233,5600.0
2008-06-18 10:10:00,44.29,44.29,44.29,44.29,2000.0,26.2173,26.2173,26.2173,26.2173,2000.0
2008-06-18 10:20:00,44.3,44.3,44.25,44.27,4400.0,26.2233,26.2233,26.1937,26.2055,4400.0
2008-06-18 10:30:00,44.25,44.25,44.22,44.22,400.0,26.1937,26.1937,26.1759,26.1759,400.0
2008-06-18 10:40:00,44.16,44.16,44.13,44.13,1700.0,26.1404,26.1404,26.1226,26.1226,1700.0
2008-06-18 10:50:00,44.13,44.24,44.13,44.24,900.0,26.1226,26.1878,26.1226,26.1878,900.0
2008-06-18 11:00:00,44.24,44.25,44.24,44.24,500.0,26.1878,26.1937,26.1878,26.1878,500.0
2008-06-18 11:10:00,44.31,44.31,44.27,44.27,1000.0,26.2292,26.2292,26.2055,26.2055,1000.0
2008-06-18 11:20:00,44.28,44.29,44.28,44.29,1200.0,26.2114,26.2173,26.2114,26.2173,1200.0
2008-06-18 11:30:00,44.25,44.34,44.25,44.34,4300.0,26.1937,26.2469,26.1937,26.2469,4300.0
2008-06-18 11:40:00,44.32,44.32,44.3,44.31,3700.0,26.2351,26.2351,26.2233,26.2292,3700.0
2008-06-18 11:50:00,44.37,44.37,44.35,44.37,2000.0,26.2647,26.2647,26.2529,26.2647,2000.0
2008-06-18 12:00:00,44.34,44.34,44.31,44.31,3400.0,26.2469,26.2469,26.2292,26.2292,3400.0
2008-06-18 12:10:00,44.32,44.32,44.32,44.32,300.0,26.2351,26.2351,26.2351,26.2351,300.0
2008-06-18 12:20:00,44.32,44.32,44.32,44.32,1400.0,26.2351,26.2351,26.2351,26.2351,1400.0
2008-06-18 12:30:00,44.34,44.34,44.34,44.34,200.0,26.2469,26.2469,26.2469,26.2469,200.0
2008-06-18 12:40:00,44.32,44.32,44.28,44.28,900.0,26.2351,26.2351,26.2114,26.2114,900.0
2008-06-18 12:50:00,44.24,44.28,44.24,44.28,2100.0,26.1878,26.2114,26.1878,26.2114,2100.0
2008-06-18 13:00:00,44.3,44.3,44.26,44.26,1200.0,26.2233,26.2233,26.1996,26.1996,1200.0
2008-06-18 13:10:00,44.25,44.25,44.18,44.25,15800.0,26.1937,26.1937,26.1522,26.1937,15800.0
2008-06-18 13:20:00,44.2,44.27,44.2,44.27,1600.0,26.1641,26.2055,26.1641,26.2055,1600.0
2008-06-18 13:30:00,44.27,44.27,44.27,44.27,2000.0,26.2055,26.2055,26.2055,26.2055,2000.0
2008-06-18 13:40:00,44.27,44.29,44.25,44.27,6200.0,26.2055,26.2173,26.1937,26.2055,6200.0
2008-06-18 13:50:00,44.32,44.32,44.3,44.3,2800.0,26.2351,26.2351,26.2233,26.2233,2800.0
2008-06-18 14:00:00,44.32,44.37,44.32,44.36,7800.0,26.2351,26.2647,26.2351,26.2588,7800.0
2008-06-18 14:10:00,44.32,44.34,44.29,44.29,3600.0,26.2351,26.2469,26.2173,26.2173,3600.0
2008-06-18 14:20:00,44.28,44.29,44.22,44.24,4900.0,26.2114,26.2173,26.1759,26.1878,4900.0
2008-06-18 14:30:00,44.24,44.28,44.21,44.28,4900.0,26.1878,26.2114,26.17,26.2114,4900.0
2008-06-18 14:40:00,44.29,44.31,44.26,44.28,8500.0,26.2173,26.2292,26.1996,26.2114,8500.0
2008-06-18 14:50:00,44.3,44.35,44.3,44.35,3400.0,26.2233,26.2529,26.2233,26.2529,3400.0
2008-06-18 15:00:00,44.35,44.37,44.31,44.37,1800.0,26.2529,26.2647,26.2292,26.2647,1800.0
2008-06-18 15:10:00,44.41,44.42,44.41,44.42,400.0,26.2884,26.2943,26.2884,26.2943,400.0
2008-06-18 15:20:00,44.45,44.45,44.41,44.41,1300.0,26.3121,26.3121,26.2884,26.2884,1300.0
2008-06-18 15:30:00,44.38,44.4,44.35,44.38,5100.0,26.2706,26.2825,26.2529,26.2706,5100.0
2008-06-18 15:40:00,44.37,44.37,44.3,44.31,3800.0,26.2647,26.2647,26.2233,26.2292,3800.0
2008-06-18 15:50:00,44.31,44.38,44.31,44.35,4900.0,26.2292,26.2706,26.2292,26.2529,4900.0
2008-06-19 09:30:00,44.34,44.34,44.15,44.2,7200.0,26.2469,26.2469,26.1345,26.1641,7200.0
2008-06-19 09:40:00,44.14,44.14,44.12,44.13,3500.0,26.1286,26.1286,26.1167,26.1226,3500.0
2008-06-19 09:50:00,44.09,44.15,44.09,44.13,14800.0,26.099,26.1345,26.099,26.1226,14800.0
2008-06-19 10:00:00,44.1,44.1,43.96,43.99,20200.0,26.1049,26.1049,26.022,26.0398,20200.0
2008-06-19 10:10:00,43.97,43.99,43.95,43.95,2700.0,26.0279,26.0398,26.0161,26.0161,2700.0
2008-06-19 10:20:00,43.98,44.11,43.98,44.11,28100.0,26.0338,26.1108,26.0338,26.1108,28100.0
2008-06-19 10:30:00,44.11,44.12,44.09,44.1,2700.0,26.1108,26.1167,26.099,26.1049,2700.0
2008-06-19 10:40:00,44.1,44.1,44.1,44.1,0.0,26.1049,26.1049,26.1049,26.1049,0.0
2008-06-19 10:50:00,44.14,44.16,44.14,44.16,1100.0,26.1286,26.1404,26.1286,26.1404,1100.0
2008-06-19 11:00:00,44.21,44.22,44.09,44.11,11500.0,26.17,26.1759,26.099,26.1108,11500.0
2008-06-19 11:10:00,44.11,44.11,44.05,44.05,3300.0,26.1108,26.1108,26.0753,26.0753,3300.0
2008-06-19 11:20:00,44.07,44.07,43.98,43.98,7000.0,26.0871,26.0871,26.0338,26.0338,7000.0
2008-06-19 11:30:00,43.98,43.99,43.93,43.94,3500.0,26.0338,26.0398,26.0042,26.0102,3500.0
2008-06-19 11:40:00,43.94,43.96,43.94,43.96,900.0,26.0102,26.022,26.0102,26.022,900.0
2008-06-19 11:50:00,43.94,43.98,43.94,43.98,1200.0,26.0102,26.0338,26.0102,26.0338,1200.0
2008-06-19 12:00:00,43.96,44.04,43.96,44.04,5900.0,26.022,26.0694,26.022,26.0694,5900.0
2008-06-19 12:10:00,44.05,44.05,44.04,44.04,1600.0,26.0753,26.0753,26.0694,26.0694,1600.0
2008-06-19 12:20:00,44.12,44.12,44.11,44.12,2000.0,26.1167,26.1167,26.1108,26.1167,2000.0
2008-06-19 12:30:00,44.11,44.11,44.11,44.11,1400.0,26.1108,26.1108,26.1108,26.1108,1400.0
2008-06-19 12:40:00,44.08,44.09,44.07,44.08,5600.0,26.093,26.099,26.0871,26.093,5600.0
2008-06-19 12:50:00,44.08,44.1,44.07,44.08,4800.0,26.093,26.1049,26.0871,26.093,4800.0
2008-06-19 13:00:00,44.08,44.09,44.07,44.07,1100.0,26.093,26.099,26.0871,26.0871,1100.0
2008-06-19 13:10:00,44.1,44.12,44.09,44.12,1000.0,26.1049,26.1167,26.099,26.1167,1000.0
2008-06-19 13:20:00,44.1,44.13,44.1,44.13,300.0,26.1049,26.1226,26.1049,26.1226,300.0
2008-06-19 13:30:00,44.14,44.15,44.13,44.15,1400.0,26.1286,26.1345,26.1226,26.1345,1400.0
2008-06-19 13:40:00,44.14,44.14,44.07,44.08,3400.0,26.1286,26.1286,26.0871,26.093,3400.0
2008-06-19 13:50:00,44.08,44.09,44.07,44.07,2300.0,26.093,26.099,26.0871,26.0871,2300.0
2008-06-19 14:00:00,44.06,44.08,44.05,44.08,1700.0,26.0812,26.093,26.0753,26.093,1700.0
2008-06-19 14:10:00,44.13,44.14,44.13,44.14,2000.0,26.1226,26.1286,26.1226,26.1286,2000.0
2008-06-19 14:20:00,44.14,44.19,44.14,44.16,7800.0,26.1286,26.1582,26.1286,26.1404,7800.0
2008-06-19 14:30:00,44.21,44.24,44.21,44.24,2700.0,26.17,26.1878,26.17,26.1878,2700.0
2008-06-19 14:40:00,44.22,44.27,44.22,44.22,13600.0,26.1759,26.2055,26.1759,26.1759,13600.0
2008-06-19 14:50:00,44.22,44.23,44.22,44.23,4600.0,26.1759,26.1818,26.1759,26.1818,4600.0
2008-06-19 15:00:00,44.27,44.28,44.27,44.28,600.0,26.2055,26.2114,26.2055,26.2114,600.0
2008-06-19 15:10:00,44.25,44.25,44.22,44.24,1600.0,26.1937,26.1937,26.1759,26.1878,1600.0
2008-06-19 15:20:00,44.24,44.24,44.24,44.24,200.0,26.1878,26.1878,26.1878,26.1878,200.0
2008-06-19 15:30:00,44.25,44.28,44.23,44.27,7600.0,26.1937,26.2114,26.1818,26.2055,7600.0
2008-06-19 15:40:00,44.26,44.28,44.25,44.26,4000.0,26.1996,26.2114,26.1937,26.1996,4000.0
2008-06-19 15:50:00,44.25,44.25,44.21,44.25,4100.0,26.1937,26.1937,26.17,26.1937,4100.0
2008-06-20 09:30:00,44.13,44.13,43.5,43.53,30300.0,26.1226,26.1226,25.7497,25.7675,30300.0
2008-06-20 09:40:00,43.53,43.53,43.4,43.45,12200.0,25.7675,25.7675,25.6905,25.7201,12200.0
2008-06-20 09:50:00,43.5,43.5,43.44,43.44,14400.0,25.7497,25.7497,25.7142,25.7142,14400.0
2008-06-20 10:00:00,43.41,43.41,43.25,43.29,4900.0,25.6964,25.6964,25.6017,25.6254,4900.0
2008-06-20 10:10:00,43.34,43.38,43.33,43.38,14900.0,25.655,25.6787,25.6491,25.6787,14900.0
2008-06-20 10:20:00,43.37,43.39,43.33,43.39,25500.0,25.6728,25.6846,25.6491,25.6846,25500.0
2008-06-20 10:30:00,43.4,43.4,43.3,43.3,14700.0,25.6905,25.6905,25.6313,25.6313,14700.0
2008-06-20 10:40:00,43.31,43.34,43.29,43.3,19700.0,25.6372,25.655,25.6254,25.6313,19700.0
2008-06-20 10:50:00,43.27,43.37,43.27,43.37,7600.0,25.6136,25.6728,25.6136,25.6728,7600.0
2008-06-20 11:00:00,43.38,43.45,43.37,43.43,3000.0,25.6787,25.7201,25.6728,25.7083,3000.0
2008-06-20 11:10:00,43.46,43.46,43.44,43.45,1800.0,25.726,25.726,25.7142,25.7201,1800.0
2008-06-20 11:20:00,43.51,43.52,43.5,43.52,3900.0,25.7556,25.7615,25.7497,25.7615,3900.0
2008-06-20 11:30:00,43.5,43.5,43.42,43.46,64900.0,25.7497,25.7497,25.7024,25.726,64900.0
2008-06-20 11:40:00,43.46,43.46,43.46,43.46,4600.0,25.726,25.726,25.726,25.726,4600.0
2008-06-20 11:50:00,43.42,43.44,43.4,43.44,2700.0,25.7024,25.7142,25.6905,25.7142,2700.0
2008-06-20 12:00:00,43.39,43.39,43.35,43.35,9300.0,25.6846,25.6846,25.6609,25.6609,9300.0
2008-06-20 12:10:00,43.33,43.35,43.33,43.35,1600.0,25.6491,25.6609,25.6491,25.6609,1600.0
2008-06-20 12:20:00,43.34,43.35,43.32,43.32,4200.0,25.655,25.6609,25.6432,25.6432,4200.0
2008-06-20 12:30:00,43.37,43.39,43.36,43.36,2300.0,25.6728,25.6846,25.6668,25.6668,2300.0
2008-06-20 12:40:00,43.35,43.37,43.35,43.36,6600.0,25.6609,25.6728,25.6609,25.6668,6600.0
2008-06-20 12:50:00,43.37,43.39,43.36,43.36,1900.0,25.6728,25.6846,25.6668,25.6668,1900.0
2008-06-20 13:00:00,43.36,43.4,43.35,43.4,2500.0,25.6668,25.6905,25.6609,25.6905,2500.0
2008-06-20 13:10:00,43.4,43.4,43.35,43.38,800.0,25.6905,25.6905,25.6609,25.6787,800.0
2008-06-20 13:20:00,43.37,43.38,43.33,43.33,21800.0,25.6728,25.6787,25.6491,25.6491,21800.0
2008-06-20 13:30:00,43.32,43.32,43.26,43.29,11000.0,25.6432,25.6432,25.6076,25.6254,11000.0
2008-06-20 13:40:00,43.3,43.32,43.29,43.32,12700.0,25.6313,25.6432,25.6254,25.6432,12700.0
2008-06-20 13:50:00,43.33,43.34,43.31,43.31,1200.0,25.6491,25.655,25.6372,25.6372,1200.0
2008-06-20 14:00:00,43.3,43.3,43.28,43.28,11800.0,25.6313,25.6313,25.6195,25.6195,11800.0
2008-06-20 14:10:00,43.27,43.27,43.17,43.17,2000.0,25.6136,25.6136,25.5544,25.5544,2000.0
2008-06-20 14:20:00,43.2,43.23,43.18,43.2,15200.0,25.5721,25.5899,25.5603,25.5721,15200.0
2008-06-20 14:30:00,43.22,43.22,43.19,43.19,2100.0,25.584,25.584,25.5662,25.5662,2100.0
2008-06-20 14:40:00,43.19,43.24,43.19,43.23,6100.0,25.5662,25.5958,25.5662,25.5899,6100.0
2008-06-20 14:50:00,43.25,43.25,43.13,43.14,8000.0,25.6017,25.6017,25.5307,25.5366,8000.0
2008-06-20 15:00:00,43.15,43.19,43.12,43.19,4300.0,25.5425,25.5662,25.5248,25.5662,4300.0
2008-06-20 15:10:00,43.18,43.19,43.18,43.19,3900.0,25.5603,25.5662,25.5603,25.5662,3900.0
2008-06-20 15:20:00,43.15,43.25,43.15,43.21,8700.0,25.5425,25.6017,25.5425,25.578,8700.0
2008-06-20 15:30:00,43.2,43.25,43.19,43.19,21900.0,25.5721,25.6017,25.5662,25.5662,21900.0
2008-06-20 15:40:00,43.22,43.25,43.2,43.22,5500.0,25.584,25.6017,25.5721,25.584,5500.0
2008-06-20 15:50:00,43.23,43.3,43.22,43.23,7100.0,25.5899,25.6313,25.584,25.5899,7100.0
2008-06-23 09:30:00,43.45,43.45,43.21,43.25,19900.0,25.7201,25.7201,25.578,25.6017,19900.0
2008-06-23 09:40:00,43.28,43.32,43.27,43.32,5000.0,25.6195,25.6432,25.6136,25.6432,5000.0
2008-06-23 09:50:00,43.22,43.22,43.18,43.18,1300.0,25.584,25.584,25.5603,25.5603,1300.0
2008-06-23 10:00:00,43.15,43.15,43.08,43.08,2500.0,25.5425,25.5425,25.5011,25.5011,2500.0
2008-06-23 10:10:00,43.16,43.19,43.14,43.17,6300.0,25.5484,25.5662,25.5366,25.5544,6300.0
2008-06-23 10:20:00,43.16,43.16,43.14,43.14,300.0,25.5484,25.5484,25.5366,25.5366,300.0
2008-06-23 10:30:00,43.14,43.19,43.14,43.19,3200.0,25.5366,25.5662,25.5366,25.5662,3200.0
2008-06-23 10:40:00,43.17,43.17,43.15,43.15,1400.0,25.5544,25.5544,25.5425,25.5425,1400.0
2008-06-23 10:50:00,43.11,43.14,43.09,43.14,7600.0,25.5189,25.5366,25.507,25.5366,7600.0
2008-06-23 11:00:00,43.14,43.15,43.13,43.13,4200.0,25.5366,25.5425,25.5307,25.5307,4200.0
2008-06-23 11:10:00,43.11,43.14,43.08,43.08,5100.0,25.5189,25.5366,25.5011,25.5011,5100.0
2008-06-23 11:20:00,43.1,43.11,43.07,43.11,1900.0,25.5129,25.5189,25.4952,25.5189,1900.0
2008-06-23 11:30:00,43.15,43.15,43.12,43.13,6500.0,25.5425,25.5425,25.5248,25.5307,6500.0
2008-06-23 11:40:00,43.12,43.13,43.07,43.07,2800.0,25.5248,25.5307,25.4952,25.4952,2800.0
2008-06-23 11:50:00,43.1,43.12,43.08,43.12,700.0,25.5129,25.5248,25.5011,25.5248,700.0
2008-06-23 12:00:00,43.13,43.14,43.09,43.11,15200.0,25.5307,25.5366,25.507,25.5189,15200.0
2008-06-23 12:10:00,43.06,43.07,43.05,43.05,2000.0,25.4893,25.4952,25.4833,25.4833,2000.0
2008-06-23 12:20:00,43.08,43.08,43.07,43.08,6400.0,25.5011,25.5011,25.4952,25.5011,6400.0
2008-06-23 12:30:00,43.1,43.12,43.1,43.12,5200.0,25.5129,25.5248,25.5129,25.5248,5200.0
2008-06-23 12:40:00,43.11,43.15,43.11,43.14,13100.0,25.5189,25.5425,25.5189,25.5366,13100.0
2008-06-23 12:50:00,43.16,43.23,43.15,43.23,6000.0,25.5484,25.5899,25.5425,25.5899,6000.0
2008-06-23 13:00:00,43.22,43.27,43.21,43.27,5600.0,25.584,25.6136,25.578,25.6136,5600.0
2008-06-23 13:10:00,43.22,43.22,43.19,43.22,5500.0,25.584,25.584,25.5662,25.584,5500.0
2008-06-23 13:20:00,43.2,43.26,43.2,43.26,5600.0,25.5721,25.6076,25.5721,25.6076,5600.0
2008-06-23 13:30:00,43.27,43.29,43.26,43.28,3700.0,25.6136,25.6254,25.6076,25.6195,3700.0
2008-06-23 13:40:00,43.25,43.31,43.25,43.31,600.0,25.6017,25.6372,25.6017,25.6372,600.0
2008-06-23 13:50:00,43.33,43.33,43.3,43.31,2000.0,25.6491,25.6491,25.6313,25.6372,2000.0
2008-06-23 14:00:00,43.28,43.28,43.28,43.28,1100.0,25.6195,25.6195,25.6195,25.6195,1100.0
2008-06-23 14:10:00,43.27,43.27,43.27,43.27,800.0,25.6136,25.6136,25.6136,25.6136,800.0
2008-06-23 14:20:00,43.28,43.28,43.28,43.28,300.0,25.6195,25.6195,25.6195,25.6195,300.0
2008-06-23 14:30:00,43.25,43.28,43.25,43.27,4400.0,25.6017,25.6195,25.6017,25.6136,4400.0
2008-06-23 14:40:00,43.23,43.23,43.19,43.22,1100.0,25.5899,25.5899,25.5662,25.584,1100.0
2008-06-23 14:50:00,43.21,43.21,43.21,43.21,5700.0,25.578,25.578,25.578,25.578,5700.0
2008-06-23 15:00:00,43.21,43.22,43.19,43.22,1500.0,25.578,25.584,25.5662,25.584,1500.0
2008-06-23 15:10:00,43.2,43.22,43.18,43.18,2900.0,25.5721,25.584,25.5603,25.5603,2900.0
2008-06-23 15:20:00,43.18,43.22,43.18,43.22,600.0,25.5603,25.584,25.5603,25.584,600.0
2008-06-23 15:30:00,43.22,43.23,43.2,43.22,21200.0,25.584,25.5899,25.5721,25.584,21200.0
2008-06-23 15:40:00,43.25,43.25,43.21,43.21,3400.0,25.6017,25.6017,25.578,25.578,3400.0
2008-06-23 15:50:00,43.21,43.21,43.17,43.19,18100.0,25.578,25.578,25.5544,25.5662,18100.0
2008-06-24 09:30:00,43.14,43.14,42.93,43.04,38200.0,25.5366,25.5366,25.4123,25.4774,38200.0
2008-06-24 09:40:00,43.0,43.0,42.94,42.94,3600.0,25.4537,25.4537,25.4182,25.4182,3600.0
2008-06-24 09:50:00,42.9,42.91,42.87,42.91,2800.0,25.3945,25.4005,25.3768,25.4005,2800.0
2008-06-24 10:00:00,42.86,42.89,42.79,42.89,14200.0,25.3709,25.3886,25.3294,25.3886,14200.0
2008-06-24 10:10:00,42.88,42.95,42.88,42.93,2400.0,25.3827,25.4241,25.3827,25.4123,2400.0
2008-06-24 10:20:00,42.93,42.93,42.89,42.89,1300.0,25.4123,25.4123,25.3886,25.3886,1300.0
2008-06-24 10:30:00,42.9,42.9,42.81,42.84,5400.0,25.3945,25.3945,25.3413,25.359,5400.0
2008-06-24 10:40:00,42.82,42.91,42.82,42.91,11900.0,25.3472,25.4005,25.3472,25.4005,11900.0
2008-06-24 10:50:00,42.91,43.01,42.91,43.0,7800.0,25.4005,25.4597,25.4005,25.4537,7800.0
2008-06-24 11:00:00,43.04,43.09,43.03,43.09,1900.0,25.4774,25.507,25.4715,25.507,1900.0
2008-06-24 11:10:00,43.1,43.22,43.1,43.21,4800.0,25.5129,25.584,25.5129,25.578,4800.0
2008-06-24 11:20:00,43.23,43.23,43.21,43.21,1100.0,25.5899,25.5899,25.578,25.578,1100.0
2008-06-24 11:30:00,43.16,43.16,43.08,43.13,5500.0,25.5484,25.5484,25.5011,25.5307,5500.0
2008-06-24 11:40:00,43.13,43.14,43.13,43.14,700.0,25.5307,25.5366,25.5307,25.5366,700.0
2008-06-24 11:50:00,43.16,43.21,43.16,43.2,700.0,25.5484,25.578,25.5484,25.5721,700.0
2008-06-24 12:00:00,43.19,43.19,43.15,43.15,3000.0,25.5662,25.5662,25.5425,25.5425,3000.0
2008-06-24 12:10:00,43.19,43.19,43.16,43.16,2400.0,25.5662,25.5662,25.5484,25.5484,2400.0
2008-06-24 12:20:00,43.16,43.3,43.15,43.29,52600.0,25.5484,25.6313,25.5425,25.6254,52600.0
2008-06-24 12:30:00,43.29,43.3,43.25,43.3,3200.0,25.6254,25.6313,25.6017,25.6313,3200.0
2008-06-24 12:40:00,43.27,43.27,43.16,43.16,6100.0,25.6136,25.6136,25.5484,25.5484,6100.0
2008-06-24 12:50:00,43.16,43.16,43.13,43.16,2700.0,25.5484,25.5484,25.5307,25.5484,2700.0
2008-06-24 13:00:00,43.15,43.21,43.15,43.18,8400.0,25.5425,25.578,25.5425,25.5603,8400.0
2008-06-24 13:10:00,43.16,43.16,43.14,43.16,16300.0,25.5484,25.5484,25.5366,25.5484,16300.0
2008-06-24 13:20:00,43.14,43.18,43.14,43.15,1100.0,25.5366,25.5603,25.5366,25.5425,1100.0
2008-06-24 13:30:00,43.13,43.15,43.1,43.1,1900.0,25.5307,25.5425,25.5129,25.5129,1900.0
2008-06-24 13:40:00,43.1,43.13,43.08,43.13,11000.0,25.5129,25.5307,25.5011,25.5307,11000.0
2008-06-24 13:50:00,43.13,43.2,43.12,43.19,2600.0,25.5307,25.5721,25.5248,25.5662,2600.0
2008-06-24 14:00:00,43.2,43.28,43.2,43.26,7400.0,25.5721,25.6195,25.5721,25.6076,7400.0
2008-06-24 14:10:00,43.2,43.2,43.15,43.19,7900.0,25.5721,25.5721,25.5425,25.5662,7900.0
2008-06-24 14:20:00,43.18,43.21,43.17,43.21,3200.0,25.5603,25.578,25.5544,25.578,3200.0
2008-06-24 14:30:00,43.16,43.2,43.15,43.15,10700.0,25.5484,25.5721,25.5425,25.5425,10700.0
2008-06-24 14:40:00,43.14,43.14,43.05,43.05,6100.0,25.5366,25.5366,25.4833,25.4833,6100.0
2008-06-24 14:50:00,43.05,43.11,43.05,43.07,11900.0,25.4833,25.5189,25.4833,25.4952,11900.0
2008-06-24 15:00:00,43.1,43.1,43.0,43.0,2400.0,25.5129,25.5129,25.4537,25.4537,2400.0
2008-06-24 15:10:00,43.05,43.06,43.01,43.04,14000.0,25.4833,25.4893,25.4597,25.4774,14000.0
2008-06-24 15:20:00,43.05,43.06,43.0,43.02,3600.0,25.4833,25.4893,25.4537,25.4656,3600.0
2008-06-24 15:30:00,43.03,43.04,42.97,43.02,21400.0,25.4715,25.4774,25.436,25.4656,21400.0
2008-06-24 15:40:00,43.03,43.06,43.01,43.05,4500.0,25.4715,25.4893,25.4597,25.4833,4500.0
2008-06-24 15:50:00,43.05,43.06,43.0,43.03,49000.0,25.4833,25.4893,25.4537,25.4715,49000.0
2008-06-25 09:30:00,43.5,43.6,43.11,43.47,18800.0,25.7497,25.8089,25.5189,25.732,18800.0
2008-06-25 09:40:00,43.44,43.48,43.43,43.43,5800.0,25.7142,25.7379,25.7083,25.7083,5800.0
2008-06-25 09:50:00,43.42,43.43,43.4,43.42,1600.0,25.7024,25.7083,25.6905,25.7024,1600.0
2008-06-25 10:00:00,43.41,43.46,43.39,43.39,3300.0,25.6964,25.726,25.6846,25.6846,3300.0
2008-06-25 10:10:00,43.39,43.41,43.38,43.39,2000.0,25.6846,25.6964,25.6787,25.6846,2000.0
2008-06-25 10:20:00,43.4,43.42,43.38,43.4,2800.0,25.6905,25.7024,25.6787,25.6905,2800.0
2008-06-25 10:30:00,43.42,43.52,43.42,43.5,6100.0,25.7024,25.7615,25.7024,25.7497,6100.0
2008-06-25 10:40:00,43.47,43.55,43.47,43.55,7900.0,25.732,25.7793,25.732,25.7793,7900.0
2008-06-25 10:50:00,43.54,43.56,43.49,43.49,13300.0,25.7734,25.7852,25.7438,25.7438,13300.0
2008-06-25 11:00:00,43.49,43.51,43.48,43.5,7500.0,25.7438,25.7556,25.7379,25.7497,7500.0
2008-06-25 11:10:00,43.48,43.5,43.48,43.48,800.0,25.7379,25.7497,25.7379,25.7379,800.0
2008-06-25 11:20:00,43.49,43.5,43.48,43.49,3000.0,25.7438,25.7497,25.7379,25.7438,3000.0
2008-06-25 11:30:00,43.5,43.55,43.46,43.49,8400.0,25.7497,25.7793,25.726,25.7438,8400.0
2008-06-25 11:40:00,43.48,43.48,43.45,43.47,4100.0,25.7379,25.7379,25.7201,25.732,4100.0
2008-06-25 11:50:00,43.47,43.52,43.47,43.52,2300.0,25.732,25.7615,25.732,25.7615,2300.0
2008-06-25 12:00:00,43.49,43.5,43.47,43.49,2700.0,25.7438,25.7497,25.732,25.7438,2700.0
2008-06-25 12:10:00,43.48,43.49,43.46,43.48,15700.0,25.7379,25.7438,25.726,25.7379,15700.0
2008-06-25 12:20:00,43.47,43.5,43.45,43.5,8600.0,25.732,25.7497,25.7201,25.7497,8600.0
2008-06-25 12:30:00,43.49,43.53,43.48,43.52,16100.0,25.7438,25.7675,25.7379,25.7615,16100.0
2008-06-25 12:40:00,43.51,43.51,43.48,43.48,3800.0,25.7556,25.7556,25.7379,25.7379,3800.0
2008-06-25 12:50:00,43.5,43.5,43.5,43.5,1300.0,25.7497,25.7497,25.7497,25.7497,1300.0
2008-06-25 13:00:00,43.49,43.51,43.49,43.5,2800.0,25.7438,25.7556,25.7438,25.7497,2800.0
2008-06-25 13:10:00,43.51,43.54,43.5,43.52,1100.0,25.7556,25.7734,25.7497,25.7615,1100.0
2008-06-25 13:20:00,43.52,43.52,43.48,43.5,1500.0,25.7615,25.7615,25.7379,25.7497,1500.0
2008-06-25 13:30:00,43.5,43.52,43.49,43.49,1500.0,25.7497,25.7615,25.7438,25.7438,1500.0
2008-06-25 13:40:00,43.47,43.5,43.46,43.47,3100.0,25.732,25.7497,25.726,25.732,3100.0
2008-06-25 13:50:00,43.47,43.51,43.46,43.51,20200.0,25.732,25.7556,25.726,25.7556,20200.0
2008-06-25 14:00:00,43.55,43.57,43.52,43.52,3200.0,25.7793,25.7911,25.7615,25.7615,3200.0
2008-06-25 14:10:00,43.5,43.69,43.44,43.66,27300.0,25.7497,25.8622,25.7142,25.8444,27300.0
2008-06-25 14:20:00,43.64,43.65,43.62,43.64,5700.0,25.8326,25.8385,25.8207,25.8326,5700.0
2008-06-25 14:30:00,43.59,43.69,43.53,43.66,17100.0,25.803,25.8622,25.7675,25.8444,17100.0
2008-06-25 14:40:00,43.69,43.69,43.58,43.64,10300.0,25.8622,25.8622,25.7971,25.8326,10300.0
2008-06-25 14:50:00,43.67,43.71,43.66,43.7,6400.0,25.8503,25.874,25.8444,25.8681,6400.0
2008-06-25 15:00:00,43.7,43.85,43.7,43.84,14300.0,25.8681,25.9569,25.8681,25.951,14300.0
2008-06-25 15:10:00,43.81,43.83,43.77,43.82,1600.0,25.9332,25.9451,25.9095,25.9391,1600.0
2008-06-25 15:20:00,43.73,43.73,43.63,43.71,4300.0,25.8859,25.8859,25.8267,25.874,4300.0
2008-06-25 15:30:00,43.66,43.67,43.55,43.61,11400.0,25.8444,25.8503,25.7793,25.8148,11400.0
2008-06-25 15:40:00,43.59,43.62,43.52,43.52,16500.0,25.803,25.8207,25.7615,25.7615,16500.0
2008-06-25 15:50:00,43.51,43.56,43.47,43.5,37200.0,25.7556,25.7852,25.732,25.7497,37200.0
2008-06-26 09:30:00,43.37,43.37,43.0,43.03,37200.0,25.6728,25.6728,25.4537,25.4715,37200.0
2008-06-26 09:40:00,43.05,43.05,42.98,42.98,38800.0,25.4833,25.4833,25.4419,25.4419,38800.0
2008-06-26 09:50:00,42.96,43.03,42.95,43.03,41500.0,25.4301,25.4715,25.4241,25.4715,41500.0
2008-06-26 10:00:00,43.05,43.08,42.96,43.0,5500.0,25.4833,25.5011,25.4301,25.4537,5500.0
2008-06-26 10:10:00,42.99,43.0,42.96,42.97,115300.0,25.4478,25.4537,25.4301,25.436,115300.0
2008-06-26 10:20:00,42.98,43.07,42.98,43.06,143500.0,25.4419,25.4952,25.4419,25.4893,143500.0
2008-06-26 10:30:00,43.07,43.07,42.98,42.99,70000.0,25.4952,25.4952,25.4419,25.4478,70000.0
2008-06-26 10:40:00,42.96,42.97,42.89,42.93,45800.0,25.4301,25.436,25.3886,25.4123,45800.0
2008-06-26 10:50:00,42.93,42.93,42.76,42.77,10500.0,25.4123,25.4123,25.3117,25.3176,10500.0
2008-06-26 11:00:00,42.79,42.85,42.79,42.85,4000.0,25.3294,25.3649,25.3294,25.3649,4000.0
2008-06-26 11:10:00,42.83,42.85,42.8,42.84,4400.0,25.3531,25.3649,25.3353,25.359,4400.0
2008-06-26 11:20:00,42.77,42.83,42.76,42.8,9700.0,25.3176,25.3531,25.3117,25.3353,9700.0
2008-06-26 11:30:00,42.75,42.81,42.71,42.72,38600.0,25.3057,25.3413,25.2821,25.288,38600.0
2008-06-26 11:40:00,42.72,42.77,42.72,42.77,3100.0,25.288,25.3176,25.288,25.3176,3100.0
2008-06-26 11:50:00,42.78,42.78,42.74,42.78,3100.0,25.3235,25.3235,25.2998,25.3235,3100.0
2008-06-26 12:00:00,42.78,42.78,42.65,42.65,5600.0,25.3235,25.3235,25.2466,25.2466,5600.0
2008-06-26 12:10:00,42.64,42.67,42.63,42.67,6500.0,25.2406,25.2584,25.2347,25.2584,6500.0
2008-06-26 12:20:00,42.65,42.67,42.61,42.61,4200.0,25.2466,25.2584,25.2229,25.2229,4200.0
2008-06-26 12:30:00,42.6,42.6,42.54,42.56,2400.0,25.217,25.217,25.1814,25.1933,2400.0
2008-06-26 12:40:00,42.54,42.58,42.54,42.55,13100.0,25.1814,25.2051,25.1814,25.1874,13100.0
2008-06-26 12:50:00,42.55,42.64,42.54,42.63,1400.0,25.1874,25.2406,25.1814,25.2347,1400.0
2008-06-26 13:00:00,42.66,42.66,42.62,42.64,7100.0,25.2525,25.2525,25.2288,25.2406,7100.0
2008-06-26 13:10:00,42.65,42.65,42.62,42.62,5300.0,25.2466,25.2466,25.2288,25.2288,5300.0
2008-06-26 13:20:00,42.62,42.62,42.55,42.56,11000.0,25.2288,25.2288,25.1874,25.1933,11000.0
2008-06-26 13:30:00,42.59,42.59,42.56,42.58,2800.0,25.211,25.211,25.1933,25.2051,2800.0
2008-06-26 13:40:00,42.59,42.61,42.56,42.61,3200.0,25.211,25.2229,25.1933,25.2229,3200.0
2008-06-26 13:50:00,42.59,42.64,42.59,42.6,10800.0,25.211,25.2406,25.211,25.217,10800.0
2008-06-26 14:00:00,42.6,42.65,42.59,42.65,3100.0,25.217,25.2466,25.211,25.2466,3100.0
2008-06-26 14:10:00,42.63,42.64,42.57,42.57,2000.0,25.2347,25.2406,25.1992,25.1992,2000.0
2008-06-26 14:20:00,42.52,42.55,42.5,42.55,1200.0,25.1696,25.1874,25.1578,25.1874,1200.0
2008-06-26 14:30:00,42.55,42.57,42.5,42.55,3100.0,25.1874,25.1992,25.1578,25.1874,3100.0
2008-06-26 14:40:00,42.5,42.51,42.43,42.43,4100.0,25.1578,25.1637,25.1163,25.1163,4100.0
2008-06-26 14:50:00,42.43,42.48,42.43,42.45,12500.0,25.1163,25.1459,25.1163,25.1282,12500.0
2008-06-26 15:00:00,42.46,42.53,42.45,42.5,2900.0,25.1341,25.1755,25.1282,25.1578,2900.0
2008-06-26 15:10:00,42.48,42.56,42.46,42.47,8500.0,25.1459,25.1933,25.1341,25.14,8500.0
2008-06-26 15:20:00,42.49,42.56,42.49,42.53,14500.0,25.1518,25.1933,25.1518,25.1755,14500.0
2008-06-26 15:30:00,42.53,42.55,42.48,42.53,35000.0,25.1755,25.1874,25.1459,25.1755,35000.0
2008-06-26 15:40:00,42.53,42.55,42.46,42.5,39700.0,25.1755,25.1874,25.1341,25.1578,39700.0
2008-06-26 15:50:00,42.49,42.49,42.42,42.44,22100.0,25.1518,25.1518,25.1104,25.1222,22100.0
2008-06-27 09:30:00,42.99,43.24,42.26,42.69,22600.0,25.4478,25.5958,25.0157,25.2702,22600.0
2008-06-27 09:40:00,42.67,42.69,42.59,42.68,12400.0,25.2584,25.2702,25.211,25.2643,12400.0
2008-06-27 09:50:00,42.65,42.73,42.63,42.73,29200.0,25.2466,25.2939,25.2347,25.2939,29200.0
2008-06-27 10:00:00,42.83,42.87,42.81,42.84,9500.0,25.3531,25.3768,25.3413,25.359,9500.0
2008-06-27 10:10:00,42.84,42.84,42.77,42.77,4900.0,25.359,25.359,25.3176,25.3176,4900.0
2008-06-27 10:20:00,42.75,42.79,42.72,42.76,10900.0,25.3057,25.3294,25.288,25.3117,10900.0
2008-06-27 10:30:00,42.78,42.88,42.78,42.81,32200.0,25.3235,25.3827,25.3235,25.3413,32200.0
2008-06-27 10:40:00,42.82,42.82,42.67,42.67,26700.0,25.3472,25.3472,25.2584,25.2584,26700.0
2008-06-27 10:50:00,42.65,42.67,42.6,42.6,27700.0,25.2466,25.2584,25.217,25.217,27700.0
2008-06-27 11:00:00,42.54,42.64,42.54,42.64,3900.0,25.1814,25.2406,25.1814,25.2406,3900.0
2008-06-27 11:10:00,42.66,42.66,42.6,42.6,1000.0,25.2525,25.2525,25.217,25.217,1000.0
2008-06-27 11:20:00,42.63,42.67,42.63,42.67,3400.0,25.2347,25.2584,25.2347,25.2584,3400.0
2008-06-27 11:30:00,42.7,42.72,42.7,42.72,200.0,25.2762,25.288,25.2762,25.288,200.0
2008-06-27 11:40:00,42.68,42.75,42.68,42.75,1200.0,25.2643,25.3057,25.2643,25.3057,1200.0
2008-06-27 11:50:00,42.69,42.69,42.65,42.67,1300.0,25.2702,25.2702,25.2466,25.2584,1300.0
2008-06-27 12:00:00,42.67,42.74,42.67,42.74,3200.0,25.2584,25.2998,25.2584,25.2998,3200.0
2008-06-27 12:10:00,42.73,42.76,42.71,42.73,1100.0,25.2939,25.3117,25.2821,25.2939,1100.0
2008-06-27 12:20:00,42.71,42.73,42.71,42.73,500.0,25.2821,25.2939,25.2821,25.2939,500.0
2008-06-27 12:30:00,42.75,42.75,42.7,42.7,200.0,25.3057,25.3057,25.2762,25.2762,200.0
2008-06-27 12:40:00,42.7,42.7,42.65,42.65,3200.0,25.2762,25.2762,25.2466,25.2466,3200.0
2008-06-27 12:50:00,42.69,42.7,42.65,42.66,4900.0,25.2702,25.2762,25.2466,25.2525,4900.0
2008-06-27 13:00:00,42.65,42.68,42.59,42.59,4300.0,25.2466,25.2643,25.211,25.211,4300.0
2008-06-27 13:10:00,42.6,42.6,42.54,42.57,1900.0,25.217,25.217,25.1814,25.1992,1900.0
2008-06-27 13:20:00,42.53,42.55,42.51,42.51,900.0,25.1755,25.1874,25.1637,25.1637,900.0
2008-06-27 13:30:00,42.51,42.53,42.48,42.48,2100.0,25.1637,25.1755,25.1459,25.1459,2100.0
2008-06-27 13:40:00,42.47,42.52,42.47,42.5,8200.0,25.14,25.1696,25.14,25.1578,8200.0
2008-06-27 13:50:00,42.5,42.56,42.49,42.54,3400.0,25.1578,25.1933,25.1518,25.1814,3400.0
2008-06-27 14:00:00,42.56,42.59,42.55,42.57,16600.0,25.1933,25.211,25.1874,25.1992,16600.0
2008-06-27 14:10:00,42.59,42.64,42.54,42.64,2600.0,25.211,25.2406,25.1814,25.2406,2600.0
2008-06-27 14:20:00,42.59,42.66,42.55,42.64,9800.0,25.211,25.2525,25.1874,25.2406,9800.0
2008-06-27 14:30:00,42.66,42.69,42.64,42.65,5800.0,25.2525,25.2702,25.2406,25.2466,5800.0
2008-06-27 14:40:00,42.65,42.67,42.62,42.64,11500.0,25.2466,25.2584,25.2288,25.2406,11500.0
2008-06-27 14:50:00,42.67,42.69,42.64,42.69,10100.0,25.2584,25.2702,25.2406,25.2702,10100.0
2008-06-27 15:00:00,42.64,42.64,42.61,42.63,5900.0,25.2406,25.2406,25.2229,25.2347,5900.0
2008-06-27 15:10:00,42.66,42.69,42.64,42.66,5100.0,25.2525,25.2702,25.2406,25.2525,5100.0
2008-06-27 15:20:00,42.62,42.66,42.59,42.63,21100.0,25.2288,25.2525,25.211,25.2347,21100.0
2008-06-27 15:30:00,42.6,42.65,42.57,42.63,3600.0,25.217,25.2466,25.1992,25.2347,3600.0
2008-06-27 15:40:00,42.61,42.72,42.61,42.67,9700.0,25.2229,25.288,25.2229,25.2584,9700.0
2008-06-27 15:50:00,42.66,42.67,42.63,42.64,4500.0,25.2525,25.2584,25.2347,25.2406,4500.0
2008-06-30 09:30:00,42.51,43.15,42.51,43.02,117900.0,25.1637,25.5425,25.1637,25.4656,117900.0
2008-06-30 09:40:00,43.02,43.08,43.02,43.05,11700.0,25.4656,25.5011,25.4656,25.4833,11700.0
2008-06-30 09:50:00,43.07,43.07,42.95,42.95,3000.0,25.4952,25.4952,25.4241,25.4241,3000.0
2008-06-30 10:00:00,42.93,42.96,42.88,42.94,10800.0,25.4123,25.4301,25.3827,25.4182,10800.0
2008-06-30 10:10:00,42.91,42.91,42.91,42.91,600.0,25.4005,25.4005,25.4005,25.4005,600.0
2008-06-30 10:20:00,42.94,42.98,42.93,42.98,17000.0,25.4182,25.4419,25.4123,25.4419,17000.0
2008-06-30 10:30:00,42.97,43.02,42.96,43.02,4400.0,25.436,25.4656,25.4301,25.4656,4400.0
2008-06-30 10:40:00,42.96,42.97,42.93,42.96,6400.0,25.4301,25.436,25.4123,25.4301,6400.0
2008-06-30 10:50:00,42.99,43.03,42.95,43.03,3000.0,25.4478,25.4715,25.4241,25.4715,3000.0
2008-06-30 11:00:00,43.03,43.05,42.99,42.99,9000.0,25.4715,25.4833,25.4478,25.4478,9000.0
2008-06-30 11:10:00,43.0,43.0,42.99,42.99,9000.0,25.4537,25.4537,25.4478,25.4478,9000.0
2008-06-30 11:20:00,42.98,43.02,42.98,43.02,5000.0,25.4419,25.4656,25.4419,25.4656,5000.0
2008-06-30 11:30:00,43.03,43.08,43.03,43.08,36100.0,25.4715,25.5011,25.4715,25.5011,36100.0
2008-06-30 11:40:00,43.07,43.07,43.0,43.01,6400.0,25.4952,25.4952,25.4537,25.4597,6400.0
2008-06-30 11:50:00,43.01,43.04,43.0,43.04,11600.0,25.4597,25.4774,25.4537,25.4774,11600.0
2008-06-30 12:00:00,43.01,43.02,42.95,43.02,6900.0,25.4597,25.4656,25.4241,25.4656,6900.0
2008-06-30 12:10:00,43.03,43.04,43.02,43.04,1400.0,25.4715,25.4774,25.4656,25.4774,1400.0
2008-06-30 12:20:00,43.04,43.04,43.02,43.02,1400.0,25.4774,25.4774,25.4656,25.4656,1400.0
2008-06-30 12:30:00,43.03,43.05,43.03,43.03,4700.0,25.4715,25.4833,25.4715,25.4715,4700.0
2008-06-30 12:40:00,43.04,43.1,43.04,43.1,6600.0,25.4774,25.5129,25.4774,25.5129,6600.0
2008-06-30 12:50:00,43.03,43.05,43.01,43.01,7000.0,25.4715,25.4833,25.4597,25.4597,7000.0
2008-06-30 13:00:00,43.02,43.02,42.98,42.98,1900.0,25.4656,25.4656,25.4419,25.4419,1900.0
2008-06-30 13:10:00,42.99,43.01,42.99,43.01,1600.0,25.4478,25.4597,25.4478,25.4597,1600.0
2008-06-30 13:20:00,43.04,43.06,43.01,43.02,4900.0,25.4774,25.4893,25.4597,25.4656,4900.0
2008-06-30 13:30:00,43.0,43.0,42.99,42.99,2100.0,25.4537,25.4537,25.4478,25.4478,2100.0
2008-06-30 13:40:00,42.99,42.99,42.93,42.93,6000.0,25.4478,25.4478,25.4123,25.4123,6000.0
2008-06-30 13:50:00,42.95,42.95,42.91,42.94,96000.0,25.4241,25.4241,25.4005,25.4182,96000.0
2008-06-30 14:00:00,42.94,42.98,42.92,42.98,124600.0,25.4182,25.4419,25.4064,25.4419,124600.0
2008-06-30 14:10:00,42.98,43.01,42.97,43.0,12000.0,25.4419,25.4597,25.436,25.4537,12000.0
2008-06-30 14:20:00,42.97,42.98,42.97,42.98,200.0,25.436,25.4419,25.436,25.4419,200.0
2008-06-30 14:30:00,43.03,43.05,43.0,43.02,8200.0,25.4715,25.4833,25.4537,25.4656,8200.0
2008-06-30 14:40:00,43.0,43.05,43.0,43.03,7900.0,25.4537,25.4833,25.4537,25.4715,7900.0
2008-06-30 14:50:00,43.05,43.06,42.99,43.03,4000.0,25.4833,25.4893,25.4478,25.4715,4000.0
2008-06-30 15:00:00,43.05,43.05,43.05,43.05,1000.0,25.4833,25.4833,25.4833,25.4833,1000.0
2008-06-30 15:10:00,43.04,43.08,43.04,43.08,16800.0,25.4774,25.5011,25.4774,25.5011,16800.0
2008-06-30 15:20:00,43.06,43.08,43.05,43.05,2400.0,25.4893,25.5011,25.4833,25.4833,2400.0
2008-06-30 15:30:00,43.05,43.05,43.0,43.04,8100.0,25.4833,25.4833,25.4537,25.4774,8100.0
2008-06-30 15:40:00,43.04,43.06,43.0,43.0,6100.0,25.4774,25.4893,25.4537,25.4537,6100.0
2008-06-30 15:50:00,43.0,43.0,42.84,42.85,9800.0,25.4537,25.4537,25.359,25.3649,9800.0
2008-07-01 09:30:00,42.21,42.29,42.19,42.2,557300.0,24.9861,25.0335,24.9743,24.9802,557300.0
2008-07-01 09:40:00,42.22,42.26,42.18,42.23,591500.0,24.992,25.0157,24.9683,24.9979,591500.0
2008-07-01 09:50:00,42.26,42.27,42.24,42.27,365400.0,25.0157,25.0216,25.0039,25.0216,365400.0
2008-07-01 10:00:00,42.3,42.43,42.3,42.4,214700.0,25.0394,25.1163,25.0394,25.0986,214700.0
2008-07-01 10:10:00,42.38,42.39,42.32,42.34,786000.0,25.0867,25.0926,25.0512,25.0631,786000.0
2008-07-01 10:20:00,42.34,42.36,42.31,42.31,557300.0,25.0631,25.0749,25.0453,25.0453,557300.0
2008-07-01 10:30:00,42.35,42.5,42.35,42.47,103700.0,25.069,25.1578,25.069,25.14,103700.0
2008-07-01 10:40:00,42.48,42.48,42.38,42.44,350600.0,25.1459,25.1459,25.0867,25.1222,350600.0
2008-07-01 10:50:00,42.43,42.43,42.35,42.39,356200.0,25.1163,25.1163,25.069,25.0926,356200.0
2008-07-01 11:00:00,42.43,42.52,42.43,42.44,329600.0,25.1163,25.1696,25.1163,25.1222,329600.0
2008-07-01 11:10:00,42.44,42.49,42.37,42.37,316700.0,25.1222,25.1518,25.0808,25.0808,316700.0
2008-07-01 11:20:00,42.35,42.39,42.34,42.35,434400.0,25.069,25.0926,25.0631,25.069,434400.0
2008-07-01 11:30:00,42.37,42.37,42.32,42.33,435000.0,25.0808,25.0808,25.0512,25.0571,435000.0
2008-07-01 11:40:00,42.31,42.31,42.25,42.26,159600.0,25.0453,25.0453,25.0098,25.0157,159600.0
2008-07-01 11:50:00,42.25,42.27,42.1,42.12,564600.0,25.0098,25.0216,24.921,24.9328,564600.0
2008-07-01 12:00:00,42.13,42.13,42.04,42.08,208500.0,24.9387,24.9387,24.8855,24.9091,208500.0
2008-07-01 12:10:00,42.06,42.06,41.91,41.99,127800.0,24.8973,24.8973,24.8085,24.8559,127800.0
2008-07-01 12:20:00,42.01,42.03,41.82,41.88,16100.0,24.8677,24.8795,24.7552,24.7908,16100.0
2008-07-01 12:30:00,41.89,41.97,41.89,41.97,107600.0,24.7967,24.844,24.7967,24.844,107600.0
2008-07-01 12:40:00,41.97,41.97,41.88,41.97,12100.0,24.844,24.844,24.7908,24.844,12100.0
2008-07-01 12:50:00,41.97,42.05,41.94,42.02,222200.0,24.844,24.8914,24.8263,24.8736,222200.0
2008-07-01 13:00:00,41.99,42.03,41.98,41.98,175400.0,24.8559,24.8795,24.85,24.85,175400.0
2008-07-01 13:10:00,41.94,42.0,41.94,41.99,5100.0,24.8263,24.8618,24.8263,24.8559,5100.0
2008-07-01 13:20:00,41.99,42.04,41.98,41.99,21100.0,24.8559,24.8855,24.85,24.8559,21100.0
2008-07-01 13:30:00,41.98,41.98,41.95,41.96,5500.0,24.85,24.85,24.8322,24.8381,5500.0
2008-07-01 13:40:00,41.98,42.08,41.95,42.08,9400.0,24.85,24.9091,24.8322,24.9091,9400.0
2008-07-01 13:50:00,42.08,42.13,42.06,42.12,22100.0,24.9091,24.9387,24.8973,24.9328,22100.0
2008-07-01 14:00:00,42.11,42.21,42.11,42.17,15500.0,24.9269,24.9861,24.9269,24.9624,15500.0
2008-07-01 14:10:00,42.17,42.27,42.17,42.27,5200.0,24.9624,25.0216,24.9624,25.0216,5200.0
2008-07-01 14:20:00,42.27,42.31,42.23,42.25,5300.0,25.0216,25.0453,24.9979,25.0098,5300.0
2008-07-01 14:30:00,42.24,42.3,42.23,42.3,4200.0,25.0039,25.0394,24.9979,25.0394,4200.0
2008-07-01 14:40:00,42.33,42.45,42.33,42.45,9300.0,25.0571,25.1282,25.0571,25.1282,9300.0
2008-07-01 14:50:00,42.39,42.4,42.35,42.36,27100.0,25.0926,25.0986,25.069,25.0749,27100.0
2008-07-01 15:00:00,42.37,42.38,42.3,42.35,27100.0,25.0808,25.0867,25.0394,25.069,27100.0
2008-07-01 15:10:00,42.36,42.37,42.31,42.32,8100.0,25.0749,25.0808,25.0453,25.0512,8100.0
2008-07-01 15:20:00,42.29,42.36,42.29,42.34,8300.0,25.0335,25.0749,25.0335,25.0631,8300.0
2008-07-01 15:30:00,42.3,42.41,42.3,42.39,11800.0,25.0394,25.1045,25.0394,25.0926,11800.0
2008-07-01 15:40:00,42.39,42.41,42.36,42.4,23200.0,25.0926,25.1045,25.0749,25.0986,23200.0
2008-07-01 15:50:00,42.37,42.48,42.37,42.46,21300.0,25.0808,25.1459,25.0808,25.1341,21300.0
2008-07-02 09:30:00,42.76,43.04,42.62,42.64,72200.0,25.3117,25.4774,25.2288,25.2406,72200.0
2008-07-02 09:40:00,42.63,42.65,42.58,42.59,35300.0,25.2347,25.2466,25.2051,25.211,35300.0
2008-07-02 09:50:00,42.59,42.6,42.51,42.6,8100.0,25.211,25.217,25.1637,25.217,8100.0
2008-07-02 10:00:00,42.61,42.63,42.59,42.62,4200.0,25.2229,25.2347,25.211,25.2288,4200.0
2008-07-02 10:10:00,42.63,42.63,42.45,42.45,3100.0,25.2347,25.2347,25.1282,25.1282,3100.0
2008-07-02 10:20:00,42.48,42.48,42.43,42.44,3200.0,25.1459,25.1459,25.1163,25.1222,3200.0
2008-07-02 10:30:00,42.45,42.45,42.38,42.42,11800.0,25.1282,25.1282,25.0867,25.1104,11800.0
2008-07-02 10:40:00,42.36,42.41,42.36,42.4,3600.0,25.0749,25.1045,25.0749,25.0986,3600.0
2008-07-02 10:50:00,42.46,42.49,42.42,42.42,5000.0,25.1341,25.1518,25.1104,25.1104,5000.0
2008-07-02 11:00:00,42.41,42.42,42.35,42.35,7100.0,25.1045,25.1104,25.069,25.069,7100.0
2008-07-02 11:10:00,42.33,42.35,42.32,42.35,1900.0,25.0571,25.069,25.0512,25.069,1900.0
2008-07-02 11:20:00,42.38,42.38,42.28,42.28,12300.0,25.0867,25.0867,25.0275,25.0275,12300.0
2008-07-02 11:30:00,42.27,42.27,42.21,42.22,1600.0,25.0216,25.0216,24.9861,24.992,1600.0
2008-07-02 11:40:00,42.22,42.26,42.2,42.2,3300.0,24.992,25.0157,24.9802,24.9802,3300.0
2008-07-02 11:50:00,42.23,42.23,42.15,42.17,3000.0,24.9979,24.9979,24.9506,24.9624,3000.0
2008-07-02 12:00:00,42.17,42.21,42.17,42.19,26500.0,24.9624,24.9861,24.9624,24.9743,26500.0
2008-07-02 12:10:00,42.19,42.2,42.16,42.16,4000.0,24.9743,24.9802,24.9565,24.9565,4000.0
2008-07-02 12:20:00,42.15,42.16,42.15,42.15,1000.0,24.9506,24.9565,24.9506,24.9506,1000.0
2008-07-02 12:30:00,42.11,42.13,42.1,42.1,1800.0,24.9269,24.9387,24.921,24.921,1800.0
2008-07-02 12:40:00,42.16,42.18,42.16,42.18,300.0,24.9565,24.9683,24.9565,24.9683,300.0
2008-07-02 12:50:00,42.2,42.2,42.17,42.17,900.0,24.9802,24.9802,24.9624,24.9624,900.0
2008-07-02 13:00:00,42.18,42.18,42.09,42.09,4300.0,24.9683,24.9683,24.9151,24.9151,4300.0
2008-07-02 13:10:00,42.11,42.11,42.09,42.11,1700.0,24.9269,24.9269,24.9151,24.9269,1700.0
2008-07-02 13:20:00,42.14,42.16,42.14,42.16,4800.0,24.9447,24.9565,24.9447,24.9565,4800.0
2008-07-02 13:30:00,42.15,42.15,42.15,42.15,400.0,24.9506,24.9506,24.9506,24.9506,400.0
2008-07-02 13:40:00,42.18,42.18,42.13,42.13,400.0,24.9683,24.9683,24.9387,24.9387,400.0
2008-07-02 13:50:00,42.25,42.28,42.22,42.25,11600.0,25.0098,25.0275,24.992,25.0098,11600.0
2008-07-02 14:00:00,42.25,42.3,42.25,42.26,39200.0,25.0098,25.0394,25.0098,25.0157,39200.0
2008-07-02 14:10:00,42.26,42.26,42.23,42.25,2900.0,25.0157,25.0157,24.9979,25.0098,2900.0
2008-07-02 14:20:00,42.21,42.21,42.12,42.13,3700.0,24.9861,24.9861,24.9328,24.9387,3700.0
2008-07-02 14:30:00,42.03,42.1,42.03,42.03,3900.0,24.8795,24.921,24.8795,24.8795,3900.0
2008-07-02 14:40:00,42.02,42.09,42.02,42.07,54100.0,24.8736,24.9151,24.8736,24.9032,54100.0
2008-07-02 14:50:00,42.07,42.07,42.0,42.01,27600.0,24.9032,24.9032,24.8618,24.8677,27600.0
2008-07-02 15:00:00,42.0,42.0,41.94,41.95,27700.0,24.8618,24.8618,24.8263,24.8322,27700.0
2008-07-02 15:10:00,41.94,41.99,41.91,41.95,19500.0,24.8263,24.8559,24.8085,24.8322,19500.0
2008-07-02 15:20:00,41.96,41.98,41.88,41.9,22600.0,24.8381,24.85,24.7908,24.8026,22600.0
2008-07-02 15:30:00,41.89,41.89,41.8,41.82,13900.0,24.7967,24.7967,24.7434,24.7552,13900.0
2008-07-02 15:40:00,41.83,41.83,41.67,41.67,31600.0,24.7612,24.7612,24.6664,24.6664,31600.0
2008-07-02 15:50:00,41.7,41.9,41.7,41.79,452500.0,24.6842,24.8026,24.6842,24.7375,452500.0
2008-07-03 09:30:00,42.22,42.25,42.06,42.09,83500.0,24.992,25.0098,24.8973,24.9151,83500.0
2008-07-03 09:40:00,42.1,42.1,41.88,41.89,25700.0,24.921,24.921,24.7908,24.7967,25700.0
2008-07-03 09:50:00,41.9,41.94,41.86,41.89,60200.0,24.8026,24.8263,24.7789,24.7967,60200.0
2008-07-03 10:00:00,41.83,41.85,41.69,41.78,12300.0,24.7612,24.773,24.6783,24.7316,12300.0
2008-07-03 10:10:00,41.76,41.88,41.76,41.88,9400.0,24.7197,24.7908,24.7197,24.7908,9400.0
2008-07-03 10:20:00,41.87,41.93,41.87,41.93,7000.0,24.7848,24.8204,24.7848,24.8204,7000.0
2008-07-03 10:30:00,41.95,42.02,41.93,42.02,7100.0,24.8322,24.8736,24.8204,24.8736,7100.0
2008-07-03 10:40:00,42.06,42.07,42.0,42.04,4800.0,24.8973,24.9032,24.8618,24.8855,4800.0
2008-07-03 10:50:00,42.06,42.08,42.01,42.01,1700.0,24.8973,24.9091,24.8677,24.8677,1700.0
2008-07-03 11:00:00,42.0,42.09,42.0,42.09,160900.0,24.8618,24.9151,24.8618,24.9151,160900.0
2008-07-03 11:10:00,42.11,42.11,42.07,42.1,3000.0,24.9269,24.9269,24.9032,24.921,3000.0
2008-07-03 11:20:00,42.04,42.07,42.03,42.07,13600.0,24.8855,24.9032,24.8795,24.9032,13600.0
2008-07-03 11:30:00,42.1,42.1,42.05,42.06,73500.0,24.921,24.921,24.8914,24.8973,73500.0
2008-07-03 11:40:00,42.08,42.08,42.03,42.05,7600.0,24.9091,24.9091,24.8795,24.8914,7600.0
2008-07-03 11:50:00,42.08,42.11,42.08,42.09,55800.0,24.9091,24.9269,24.9091,24.9151,55800.0
2008-07-03 12:00:00,42.08,42.09,41.93,41.93,3200.0,24.9091,24.9151,24.8204,24.8204,3200.0
2008-07-03 12:10:00,41.93,41.98,41.92,41.98,53900.0,24.8204,24.85,24.8144,24.85,53900.0
2008-07-03 12:20:00,41.98,41.98,41.94,41.98,6400.0,24.85,24.85,24.8263,24.85,6400.0
2008-07-03 12:30:00,41.93,41.99,41.91,41.99,17700.0,24.8204,24.8559,24.8085,24.8559,17700.0
2008-07-03 12:40:00,41.97,42.03,41.95,42.02,10400.0,24.844,24.8795,24.8322,24.8736,10400.0
2008-07-03 12:50:00,42.01,42.01,41.97,41.98,62700.0,24.8677,24.8677,24.844,24.85,62700.0
2008-07-07 09:30:00,43.08,43.13,41.39,41.9,84800.0,25.5011,25.5307,24.5007,24.8026,84800.0
2008-07-07 09:40:00,41.89,41.91,41.82,41.86,46000.0,24.7967,24.8085,24.7552,24.7789,46000.0
2008-07-07 09:50:00,41.84,41.95,41.82,41.92,8800.0,24.7671,24.8322,24.7552,24.8144,8800.0
2008-07-07 10:00:00,41.94,42.01,41.9,41.99,737800.0,24.8263,24.8677,24.8026,24.8559,737800.0
2008-07-07 10:10:00,41.98,42.0,41.94,41.94,644600.0,24.85,24.8618,24.8263,24.8263,644600.0
2008-07-07 10:20:00,41.94,41.99,41.94,41.97,22400.0,24.8263,24.8559,24.8263,24.844,22400.0
2008-07-07 10:30:00,42.04,42.11,42.01,42.11,50900.0,24.8855,24.9269,24.8677,24.9269,50900.0
2008-07-07 10:40:00,42.1,42.1,42.08,42.08,1200.0,24.921,24.921,24.9091,24.9091,1200.0
2008-07-07 10:50:00,42.06,42.06,42.04,42.06,3100.0,24.8973,24.8973,24.8855,24.8973,3100.0
2008-07-07 11:00:00,42.12,42.14,42.0,42.0,8400.0,24.9328,24.9447,24.8618,24.8618,8400.0
2008-07-07 11:10:00,42.07,42.07,42.04,42.05,1700.0,24.9032,24.9032,24.8855,24.8914,1700.0
2008-07-07 11:20:00,42.03,42.07,42.01,42.07,13500.0,24.8795,24.9032,24.8677,24.9032,13500.0
2008-07-07 11:30:00,42.09,42.09,42.03,42.05,4600.0,24.9151,24.9151,24.8795,24.8914,4600.0
2008-07-07 11:40:00,42.04,42.04,42.01,42.01,4800.0,24.8855,24.8855,24.8677,24.8677,4800.0
2008-07-07 11:50:00,41.97,42.02,41.97,42.0,1500.0,24.844,24.8736,24.844,24.8618,1500.0
2008-07-07 12:00:00,41.99,42.03,41.99,42.0,800.0,24.8559,24.8795,24.8559,24.8618,800.0
2008-07-07 12:10:00,41.97,41.97,41.8,41.8,4000.0,24.844,24.844,24.7434,24.7434,4000.0
2008-07-07 12:20:00,41.84,41.84,41.65,41.65,4100.0,24.7671,24.7671,24.6546,24.6546,4100.0
2008-07-07 12:30:00,41.65,41.71,41.6,41.71,4300.0,24.6546,24.6901,24.625,24.6901,4300.0
2008-07-07 12:40:00,41.76,41.76,41.69,41.69,2100.0,24.7197,24.7197,24.6783,24.6783,2100.0
2008-07-07 12:50:00,41.68,41.68,41.55,41.55,2100.0,24.6724,24.6724,24.5954,24.5954,2100.0
2008-07-07 13:00:00,41.52,41.55,41.43,41.54,27800.0,24.5777,24.5954,24.5244,24.5895,27800.0
2008-07-07 13:10:00,41.55,41.57,41.55,41.56,10500.0,24.5954,24.6073,24.5954,24.6013,10500.0
2008-07-07 13:20:00,41.55,41.56,41.53,41.53,3700.0,24.5954,24.6013,24.5836,24.5836,3700.0
2008-07-07 13:30:00,41.55,41.6,41.5,41.52,2300.0,24.5954,24.625,24.5658,24.5777,2300.0
2008-07-07 13:40:00,41.49,41.57,41.48,41.54,5400.0,24.5599,24.6073,24.554,24.5895,5400.0
2008-07-07 13:50:00,41.51,41.53,41.49,41.53,2600.0,24.5717,24.5836,24.5599,24.5836,2600.0
2008-07-07 14:00:00,41.53,41.58,41.43,41.46,2900.0,24.5836,24.6132,24.5244,24.5421,2900.0
2008-07-07 14:10:00,41.46,41.53,41.42,41.51,18300.0,24.5421,24.5836,24.5185,24.5717,18300.0
2008-07-07 14:20:00,41.56,41.59,41.52,41.59,2800.0,24.6013,24.6191,24.5777,24.6191,2800.0
2008-07-07 14:30:00,41.56,41.56,41.52,41.52,2000.0,24.6013,24.6013,24.5777,24.5777,2000.0
2008-07-07 14:40:00,41.51,41.51,41.43,41.45,7000.0,24.5717,24.5717,24.5244,24.5362,7000.0
2008-07-07 14:50:00,41.46,41.49,41.46,41.49,900.0,24.5421,24.5599,24.5421,24.5599,900.0
2008-07-07 15:00:00,41.53,41.6,41.53,41.6,7300.0,24.5836,24.625,24.5836,24.625,7300.0
2008-07-07 15:10:00,41.61,41.72,41.61,41.72,13600.0,24.6309,24.696,24.6309,24.696,13600.0
2008-07-07 15:20:00,41.72,41.85,41.69,41.85,2600.0,24.696,24.773,24.6783,24.773,2600.0
2008-07-07 15:30:00,41.87,41.91,41.82,41.88,15600.0,24.7848,24.8085,24.7552,24.7908,15600.0
2008-07-07 15:40:00,41.9,41.94,41.82,41.82,11500.0,24.8026,24.8263,24.7552,24.7552,11500.0
2008-07-07 15:50:00,41.81,41.84,41.67,41.67,6400.0,24.7493,24.7671,24.6664,24.6664,6400.0
2008-07-08 09:30:00,41.64,41.64,41.41,41.52,99900.0,24.6487,24.6487,24.5125,24.5777,99900.0
2008-07-08 09:40:00,41.52,41.66,41.52,41.54,93200.0,24.5777,24.6605,24.5777,24.5895,93200.0
2008-07-08 09:50:00,41.55,41.58,41.5,41.5,6500.0,24.5954,24.6132,24.5658,24.5658,6500.0
2008-07-08 10:00:00,41.47,41.5,41.38,41.5,10800.0,24.5481,24.5658,24.4948,24.5658,10800.0
2008-07-08 10:10:00,41.47,41.51,41.45,41.46,17800.0,24.5481,24.5717,24.5362,24.5421,17800.0
2008-07-08 10:20:00,41.44,41.45,41.41,41.43,7100.0,24.5303,24.5362,24.5125,24.5244,7100.0
2008-07-08 10:30:00,41.46,41.46,41.27,41.28,20000.0,24.5421,24.5421,24.4297,24.4356,20000.0
2008-07-08 10:40:00,41.29,41.29,41.24,41.27,10000.0,24.4415,24.4415,24.4119,24.4297,10000.0
2008-07-08 10:50:00,41.29,41.36,41.28,41.35,42400.0,24.4415,24.4829,24.4356,24.477,42400.0
2008-07-08 11:00:00,41.37,41.39,41.3,41.36,10400.0,24.4889,24.5007,24.4474,24.4829,10400.0
2008-07-08 11:10:00,41.38,41.46,41.35,41.43,14000.0,24.4948,24.5421,24.477,24.5244,14000.0
2008-07-08 11:20:00,41.45,41.47,41.41,41.46,11100.0,24.5362,24.5481,24.5125,24.5421,11100.0
2008-07-08 11:30:00,41.43,41.43,41.37,41.42,10100.0,24.5244,24.5244,24.4889,24.5185,10100.0
2008-07-08 11:40:00,41.38,41.41,41.36,41.4,5100.0,24.4948,24.5125,24.4829,24.5066,5100.0
2008-07-08 11:50:00,41.42,41.42,41.35,41.38,3000.0,24.5185,24.5185,24.477,24.4948,3000.0
2008-07-08 12:00:00,41.37,41.38,41.36,41.36,2700.0,24.4889,24.4948,24.4829,24.4829,2700.0
2008-07-08 12:10:00,41.4,41.45,41.38,41.4,5400.0,24.5066,24.5362,24.4948,24.5066,5400.0
2008-07-08 12:20:00,41.38,41.51,41.38,41.51,1100.0,24.4948,24.5717,24.4948,24.5717,1100.0
2008-07-08 12:30:00,41.51,41.53,41.51,41.53,500.0,24.5717,24.5836,24.5717,24.5836,500.0
2008-07-08 12:40:00,41.52,41.55,41.45,41.48,16000.0,24.5777,24.5954,24.5362,24.554,16000.0
2008-07-08 12:50:00,41.46,41.47,41.46,41.47,3000.0,24.5421,24.5481,24.5421,24.5481,3000.0
2008-07-08 13:00:00,41.46,41.53,41.46,41.52,17700.0,24.5421,24.5836,24.5421,24.5777,17700.0
2008-07-08 13:10:00,41.52,41.52,41.44,41.44,2500.0,24.5777,24.5777,24.5303,24.5303,2500.0
2008-07-08 13:20:00,41.46,41.46,41.45,41.45,2900.0,24.5421,24.5421,24.5362,24.5362,2900.0
2008-07-08 13:30:00,41.46,41.47,41.38,41.38,8700.0,24.5421,24.5481,24.4948,24.4948,8700.0
2008-07-08 13:40:00,41.38,41.43,41.38,41.43,1500.0,24.4948,24.5244,24.4948,24.5244,1500.0
2008-07-08 13:50:00,41.41,41.43,41.34,41.34,14900.0,24.5125,24.5244,24.4711,24.4711,14900.0
2008-07-08 14:00:00,41.38,41.43,41.35,41.43,1000.0,24.4948,24.5244,24.477,24.5244,1000.0
2008-07-08 14:10:00,41.43,41.45,41.43,41.45,1400.0,24.5244,24.5362,24.5244,24.5362,1400.0
2008-07-08 14:20:00,41.47,41.48,41.43,41.48,600.0,24.5481,24.554,24.5244,24.554,600.0
2008-07-08 14:30:00,41.5,41.59,41.5,41.52,8500.0,24.5658,24.6191,24.5658,24.5777,8500.0
2008-07-08 14:40:00,41.56,41.69,41.56,41.65,43200.0,24.6013,24.6783,24.6013,24.6546,43200.0
2008-07-08 14:50:00,41.66,41.72,41.65,41.72,9000.0,24.6605,24.696,24.6546,24.696,9000.0
2008-07-08 15:00:00,41.74,41.8,41.7,41.8,18700.0,24.7079,24.7434,24.6842,24.7434,18700.0
2008-07-08 15:10:00,41.83,41.85,41.81,41.81,6500.0,24.7612,24.773,24.7493,24.7493,6500.0
2008-07-08 15:20:00,41.8,41.84,41.78,41.84,5200.0,24.7434,24.7671,24.7316,24.7671,5200.0
2008-07-08 15:30:00,41.81,41.84,41.8,41.84,12100.0,24.7493,24.7671,24.7434,24.7671,12100.0
2008-07-08 15:40:00,41.84,41.86,41.82,41.84,57300.0,24.7671,24.7789,24.7552,24.7671,57300.0
2008-07-08 15:50:00,41.84,41.92,41.83,41.87,69700.0,24.7671,24.8144,24.7612,24.7848,69700.0
2008-07-09 09:30:00,42.13,42.27,41.95,42.08,40100.0,24.9387,25.0216,24.8322,24.9091,40100.0
2008-07-09 09:40:00,42.07,42.07,42.03,42.04,11400.0,24.9032,24.9032,24.8795,24.8855,11400.0
2008-07-09 09:50:00,42.04,42.04,41.98,42.02,688700.0,24.8855,24.8855,24.85,24.8736,688700.0
2008-07-09 10:00:00,42.01,42.01,41.95,41.97,3200.0,24.8677,24.8677,24.8322,24.844,3200.0
2008-07-09 10:10:00,41.96,42.03,41.96,42.02,5200.0,24.8381,24.8795,24.8381,24.8736,5200.0
2008-07-09 10:20:00,42.04,42.13,42.04,42.13,7400.0,24.8855,24.9387,24.8855,24.9387,7400.0
2008-07-09 10:30:00,42.12,42.13,42.06,42.08,9400.0,24.9328,24.9387,24.8973,24.9091,9400.0
2008-07-09 10:40:00,42.04,42.07,42.03,42.06,3500.0,24.8855,24.9032,24.8795,24.8973,3500.0
2008-07-09 10:50:00,42.05,42.12,42.05,42.12,25700.0,24.8914,24.9328,24.8914,24.9328,25700.0
2008-07-09 11:00:00,42.11,42.14,42.11,42.14,2000.0,24.9269,24.9447,24.9269,24.9447,2000.0
2008-07-09 11:10:00,42.13,42.15,42.05,42.09,6200.0,24.9387,24.9506,24.8914,24.9151,6200.0
2008-07-09 11:20:00,42.12,42.14,42.09,42.14,6400.0,24.9328,24.9447,24.9151,24.9447,6400.0
2008-07-09 11:30:00,42.17,42.17,42.11,42.11,9400.0,24.9624,24.9624,24.9269,24.9269,9400.0
2008-07-09 11:40:00,42.13,42.14,42.13,42.14,1700.0,24.9387,24.9447,24.9387,24.9447,1700.0
2008-07-09 11:50:00,42.1,42.17,42.1,42.17,2500.0,24.921,24.9624,24.921,24.9624,2500.0
2008-07-09 12:00:00,42.11,42.11,42.1,42.11,2700.0,24.9269,24.9269,24.921,24.9269,2700.0
2008-07-09 12:10:00,42.11,42.11,42.07,42.09,9700.0,24.9269,24.9269,24.9032,24.9151,9700.0
2008-07-09 12:20:00,42.11,42.11,42.11,42.11,15600.0,24.9269,24.9269,24.9269,24.9269,15600.0
2008-07-09 12:30:00,42.13,42.14,42.12,42.12,10800.0,24.9387,24.9447,24.9328,24.9328,10800.0
2008-07-09 12:40:00,42.06,42.06,42.01,42.01,4100.0,24.8973,24.8973,24.8677,24.8677,4100.0
2008-07-09 12:50:00,42.02,42.03,42.02,42.03,2600.0,24.8736,24.8795,24.8736,24.8795,2600.0
2008-07-09 13:00:00,42.0,42.0,41.88,41.88,1700.0,24.8618,24.8618,24.7908,24.7908,1700.0
2008-07-09 13:10:00,41.9,41.93,41.89,41.91,6400.0,24.8026,24.8204,24.7967,24.8085,6400.0
2008-07-09 13:20:00,41.94,41.96,41.91,41.92,3400.0,24.8263,24.8381,24.8085,24.8144,3400.0
2008-07-09 13:30:00,41.93,41.98,41.93,41.93,7900.0,24.8204,24.85,24.8204,24.8204,7900.0
2008-07-09 13:40:00,41.94,41.96,41.92,41.94,3400.0,24.8263,24.8381,24.8144,24.8263,3400.0
2008-07-09 13:50:00,41.96,41.96,41.91,41.94,1700.0,24.8381,24.8381,24.8085,24.8263,1700.0
2008-07-09 14:00:00,41.92,41.94,41.85,41.93,7200.0,24.8144,24.8263,24.773,24.8204,7200.0
2008-07-09 14:10:00,41.95,41.96,41.9,41.9,7800.0,24.8322,24.8381,24.8026,24.8026,7800.0
2008-07-09 14:20:00,41.86,41.89,41.84,41.88,6100.0,24.7789,24.7967,24.7671,24.7908,6100.0
2008-07-09 14:30:00,41.89,41.89,41.83,41.84,6200.0,24.7967,24.7967,24.7612,24.7671,6200.0
2008-07-09 14:40:00,41.84,41.87,41.82,41.87,3300.0,24.7671,24.7848,24.7552,24.7848,3300.0
2008-07-09 14:50:00,41.83,41.83,41.67,41.74,8100.0,24.7612,24.7612,24.6664,24.7079,8100.0
2008-07-09 15:00:00,41.66,41.7,41.63,41.66,6700.0,24.6605,24.6842,24.6428,24.6605,6700.0
2008-07-09 15:10:00,41.63,41.67,41.63,41.66,4500.0,24.6428,24.6664,24.6428,24.6605,4500.0
2008-07-09 15:20:00,41.66,41.71,41.66,41.69,12000.0,24.6605,24.6901,24.6605,24.6783,12000.0
2008-07-09 15:30:00,41.69,41.71,41.64,41.64,23900.0,24.6783,24.6901,24.6487,24.6487,23900.0
2008-07-09 15:40:00,41.63,41.63,41.47,41.5,178100.0,24.6428,24.6428,24.5481,24.5658,178100.0
2008-07-09 15:50:00,41.47,41.52,41.44,41.45,43800.0,24.5481,24.5777,24.5303,24.5362,43800.0
2008-07-10 09:30:00,41.5,41.6,41.44,41.44,63700.0,24.5658,24.625,24.5303,24.5303,63700.0
2008-07-10 09:40:00,41.41,41.63,41.41,41.63,21100.0,24.5125,24.6428,24.5125,24.6428,21100.0
2008-07-10 09:50:00,41.62,41.62,41.5,41.5,34200.0,24.6368,24.6368,24.5658,24.5658,34200.0
2008-07-10 10:00:00,41.51,41.51,41.43,41.48,14300.0,24.5717,24.5717,24.5244,24.554,14300.0
2008-07-10 10:10:00,41.49,41.53,41.33,41.33,101600.0,24.5599,24.5836,24.4652,24.4652,101600.0
2008-07-10 10:20:00,41.34,41.42,41.33,41.42,8900.0,24.4711,24.5185,24.4652,24.5185,8900.0
2008-07-10 10:30:00,41.41,41.45,41.41,41.41,6300.0,24.5125,24.5362,24.5125,24.5125,6300.0
2008-07-10 10:40:00,41.43,41.62,41.43,41.56,18600.0,24.5244,24.6368,24.5244,24.6013,18600.0
2008-07-10 10:50:00,41.53,41.58,41.51,41.51,2900.0,24.5836,24.6132,24.5717,24.5717,2900.0
2008-07-10 11:00:00,41.54,41.6,41.47,41.48,87700.0,24.5895,24.625,24.5481,24.554,87700.0
2008-07-10 11:10:00,41.5,41.53,41.48,41.49,4800.0,24.5658,24.5836,24.554,24.5599,4800.0
2008-07-10 11:20:00,41.51,41.51,41.5,41.5,2400.0,24.5717,24.5717,24.5658,24.5658,2400.0
2008-07-10 11:30:00,41.46,41.58,41.46,41.55,11500.0,24.5421,24.6132,24.5421,24.5954,11500.0
2008-07-10 11:40:00,41.53,41.53,41.46,41.5,12600.0,24.5836,24.5836,24.5421,24.5658,12600.0
2008-07-10 11:50:00,41.5,41.5,41.5,41.5,400.0,24.5658,24.5658,24.5658,24.5658,400.0
2008-07-10 12:00:00,41.56,41.66,41.56,41.64,3500.0,24.6013,24.6605,24.6013,24.6487,3500.0
2008-07-10 12:10:00,41.62,41.69,41.61,41.65,11000.0,24.6368,24.6783,24.6309,24.6546,11000.0
2008-07-10 12:20:00,41.67,41.67,41.61,41.61,7000.0,24.6664,24.6664,24.6309,24.6309,7000.0
2008-07-10 12:30:00,41.6,41.61,41.53,41.55,1900.0,24.625,24.6309,24.5836,24.5954,1900.0
2008-07-10 12:40:00,41.56,41.58,41.56,41.56,1900.0,24.6013,24.6132,24.6013,24.6013,1900.0
2008-07-10 12:50:00,41.56,41.57,41.49,41.52,3400.0,24.6013,24.6073,24.5599,24.5777,3400.0
2008-07-10 13:00:00,41.51,41.55,41.51,41.53,9300.0,24.5717,24.5954,24.5717,24.5836,9300.0
2008-07-10 13:10:00,41.53,41.64,41.53,41.64,59900.0,24.5836,24.6487,24.5836,24.6487,59900.0
2008-07-10 13:20:00,41.63,41.68,41.61,41.68,52800.0,24.6428,24.6724,24.6309,24.6724,52800.0
2008-07-10 13:30:00,41.68,41.76,41.68,41.72,70400.0,24.6724,24.7197,24.6724,24.696,70400.0
2008-07-10 13:40:00,41.74,41.76,41.73,41.76,57000.0,24.7079,24.7197,24.702,24.7197,57000.0
2008-07-10 13:50:00,41.76,41.83,41.74,41.78,65700.0,24.7197,24.7612,24.7079,24.7316,65700.0
2008-07-10 14:00:00,41.73,41.77,41.73,41.73,3300.0,24.702,24.7256,24.702,24.702,3300.0
2008-07-10 14:10:00,41.7,41.74,41.64,41.64,16300.0,24.6842,24.7079,24.6487,24.6487,16300.0
2008-07-10 14:20:00,41.6,41.6,41.47,41.5,19200.0,24.625,24.625,24.5481,24.5658,19200.0
2008-07-10 14:30:00,41.52,41.58,41.52,41.54,15400.0,24.5777,24.6132,24.5777,24.5895,15400.0
2008-07-10 14:40:00,41.45,41.45,41.41,41.42,16100.0,24.5362,24.5362,24.5125,24.5185,16100.0
2008-07-10 14:50:00,41.41,41.41,41.32,41.38,33500.0,24.5125,24.5125,24.4593,24.4948,33500.0
2008-07-10 15:00:00,41.35,41.54,41.35,41.54,33800.0,24.477,24.5895,24.477,24.5895,33800.0
2008-07-10 15:10:00,41.55,41.63,41.52,41.59,13700.0,24.5954,24.6428,24.5777,24.6191,13700.0
2008-07-10 15:20:00,41.62,41.67,41.6,41.61,7500.0,24.6368,24.6664,24.625,24.6309,7500.0
2008-07-10 15:30:00,41.62,41.62,41.56,41.56,2700.0,24.6368,24.6368,24.6013,24.6013,2700.0
2008-07-10 15:40:00,41.58,41.68,41.58,41.67,11000.0,24.6132,24.6724,24.6132,24.6664,11000.0
2008-07-10 15:50:00,41.67,41.72,41.64,41.72,2700.0,24.6664,24.696,24.6487,24.696,2700.0
2008-07-11 09:30:00,41.34,41.34,41.0,41.11,38600.0,24.4711,24.4711,24.2698,24.335,38600.0
2008-07-11 09:40:00,41.09,41.2,41.07,41.2,38800.0,24.3231,24.3882,24.3113,24.3882,38800.0
2008-07-11 09:50:00,41.26,41.26,41.15,41.24,10000.0,24.4237,24.4237,24.3586,24.4119,10000.0
2008-07-11 10:00:00,41.25,41.3,41.23,41.26,6200.0,24.4178,24.4474,24.406,24.4237,6200.0
2008-07-11 10:10:00,41.25,41.25,41.2,41.2,11500.0,24.4178,24.4178,24.3882,24.3882,11500.0
2008-07-11 10:20:00,41.19,41.21,41.06,41.08,12100.0,24.3823,24.3942,24.3054,24.3172,12100.0
2008-07-11 10:30:00,41.09,41.12,41.04,41.07,7300.0,24.3231,24.3409,24.2935,24.3113,7300.0
2008-07-11 10:40:00,41.03,41.1,41.02,41.06,7200.0,24.2876,24.329,24.2817,24.3054,7200.0
2008-07-11 10:50:00,41.08,41.12,41.07,41.12,4400.0,24.3172,24.3409,24.3113,24.3409,4400.0
2008-07-11 11:00:00,41.11,41.12,41.06,41.06,3200.0,24.335,24.3409,24.3054,24.3054,3200.0
2008-07-11 11:10:00,41.05,41.05,41.0,41.02,5000.0,24.2994,24.2994,24.2698,24.2817,5000.0
2008-07-11 11:20:00,40.98,40.98,40.85,40.85,22200.0,24.258,24.258,24.181,24.181,22200.0
2008-07-11 11:30:00,40.82,40.82,40.71,40.8,10400.0,24.1633,24.1633,24.0982,24.1515,10400.0
2008-07-11 11:40:00,40.82,40.86,40.82,40.84,4900.0,24.1633,24.187,24.1633,24.1751,4900.0
2008-07-11 11:50:00,40.86,40.88,40.83,40.88,17900.0,24.187,24.1988,24.1692,24.1988,17900.0
2008-07-11 12:00:00,40.82,40.86,40.82,40.82,7000.0,24.1633,24.187,24.1633,24.1633,7000.0
2008-07-11 12:10:00,40.8,40.83,40.79,40.81,5700.0,24.1515,24.1692,24.1455,24.1574,5700.0
2008-07-11 12:20:00,40.84,40.84,40.81,40.83,2600.0,24.1751,24.1751,24.1574,24.1692,2600.0
2008-07-11 12:30:00,40.76,40.76,40.75,40.75,3300.0,24.1278,24.1278,24.1219,24.1219,3300.0
2008-07-11 12:40:00,40.7,40.75,40.7,40.73,4000.0,24.0923,24.1219,24.0923,24.11,4000.0
2008-07-11 12:50:00,40.73,40.73,40.64,40.66,7100.0,24.11,24.11,24.0567,24.0686,7100.0
2008-07-11 13:00:00,40.64,40.68,40.63,40.67,4600.0,24.0567,24.0804,24.0508,24.0745,4600.0
2008-07-11 13:10:00,40.68,40.68,40.68,40.68,300.0,24.0804,24.0804,24.0804,24.0804,300.0
2008-07-11 13:20:00,40.71,40.75,40.71,40.75,4600.0,24.0982,24.1219,24.0982,24.1219,4600.0
2008-07-11 13:30:00,40.73,40.76,40.73,40.76,4800.0,24.11,24.1278,24.11,24.1278,4800.0
2008-07-11 13:40:00,40.83,40.84,40.77,40.78,3900.0,24.1692,24.1751,24.1337,24.1396,3900.0
2008-07-11 13:50:00,40.76,40.83,40.73,40.82,10000.0,24.1278,24.1692,24.11,24.1633,10000.0
2008-07-11 14:00:00,40.75,40.89,40.75,40.88,9200.0,24.1219,24.2047,24.1219,24.1988,9200.0
2008-07-11 14:10:00,40.84,40.87,40.82,40.85,6500.0,24.1751,24.1929,24.1633,24.181,6500.0
2008-07-11 14:20:00,40.83,40.83,40.74,40.76,4800.0,24.1692,24.1692,24.1159,24.1278,4800.0
2008-07-11 14:30:00,40.74,40.74,40.7,40.7,300.0,24.1159,24.1159,24.0923,24.0923,300.0
2008-07-11 14:40:00,40.78,40.98,40.77,40.98,7100.0,24.1396,24.258,24.1337,24.258,7100.0
2008-07-11 14:50:00,41.0,41.09,40.9,41.04,150900.0,24.2698,24.3231,24.2106,24.2935,150900.0
2008-07-11 15:00:00,41.05,41.23,40.98,41.15,21400.0,24.2994,24.406,24.258,24.3586,21400.0
2008-07-11 15:10:00,41.22,41.22,40.99,40.99,3300.0,24.4001,24.4001,24.2639,24.2639,3300.0
2008-07-11 15:20:00,40.95,41.04,40.95,40.96,5300.0,24.2402,24.2935,24.2402,24.2462,5300.0
2008-07-11 15:30:00,41.01,41.11,40.87,40.91,13800.0,24.2758,24.335,24.1929,24.2166,13800.0
2008-07-11 15:40:00,40.89,40.98,40.89,40.93,4700.0,24.2047,24.258,24.2047,24.2284,4700.0
2008-07-11 15:50:00,40.95,41.12,40.95,40.98,15600.0,24.2402,24.3409,24.2402,24.258,15600.0
2008-07-14 09:30:00,41.49,41.73,40.94,41.37,39500.0,24.5599,24.702,24.2343,24.4889,39500.0
2008-07-14 09:40:00,41.35,41.38,41.27,41.31,9600.0,24.477,24.4948,24.4297,24.4533,9600.0
2008-07-14 09:50:00,41.3,41.3,41.17,41.17,7200.0,24.4474,24.4474,24.3705,24.3705,7200.0
2008-07-14 10:00:00,41.14,41.2,41.13,41.2,4400.0,24.3527,24.3882,24.3468,24.3882,4400.0
2008-07-14 10:10:00,41.2,41.24,41.15,41.24,6000.0,24.3882,24.4119,24.3586,24.4119,6000.0
2008-07-14 10:20:00,41.25,41.25,41.12,41.15,3000.0,24.4178,24.4178,24.3409,24.3586,3000.0
2008-07-14 10:30:00,41.2,41.23,41.19,41.21,16000.0,24.3882,24.406,24.3823,24.3942,16000.0
2008-07-14 10:40:00,41.16,41.16,41.12,41.12,5500.0,24.3646,24.3646,24.3409,24.3409,5500.0
2008-07-14 10:50:00,41.15,41.2,41.12,41.2,2800.0,24.3586,24.3882,24.3409,24.3882,2800.0
2008-07-14 11:00:00,41.22,41.22,41.17,41.19,3100.0,24.4001,24.4001,24.3705,24.3823,3100.0
2008-07-14 11:10:00,41.1,41.17,41.1,41.17,1100.0,24.329,24.3705,24.329,24.3705,1100.0
2008-07-14 11:20:00,41.08,41.08,41.07,41.08,2500.0,24.3172,24.3172,24.3113,24.3172,2500.0
2008-07-14 11:30:00,41.09,41.13,41.09,41.13,3400.0,24.3231,24.3468,24.3231,24.3468,3400.0
2008-07-14 11:40:00,41.15,41.15,41.11,41.11,18100.0,24.3586,24.3586,24.335,24.335,18100.0
2008-07-14 11:50:00,41.06,41.1,40.86,40.96,11600.0,24.3054,24.329,24.187,24.2462,11600.0
2008-07-14 12:00:00,40.9,40.96,40.9,40.93,6500.0,24.2106,24.2462,24.2106,24.2284,6500.0
2008-07-14 12:10:00,40.95,40.96,40.91,40.96,1400.0,24.2402,24.2462,24.2166,24.2462,1400.0
2008-07-14 12:20:00,40.97,40.98,40.88,40.88,6500.0,24.2521,24.258,24.1988,24.1988,6500.0
2008-07-14 12:30:00,40.91,40.92,40.85,40.88,1500.0,24.2166,24.2225,24.181,24.1988,1500.0
2008-07-14 12:40:00,40.92,40.92,40.92,40.92,100.0,24.2225,24.2225,24.2225,24.2225,100.0
2008-07-14 12:50:00,40.92,40.99,40.92,40.97,4500.0,24.2225,24.2639,24.2225,24.2521,4500.0
2008-07-14 13:00:00,40.93,40.93,40.91,40.91,700.0,24.2284,24.2284,24.2166,24.2166,700.0
2008-07-14 13:10:00,40.85,40.89,40.85,40.88,500.0,24.181,24.2047,24.181,24.1988,500.0
2008-07-14 13:20:00,40.88,40.88,40.84,40.84,8000.0,24.1988,24.1988,24.1751,24.1751,8000.0
2008-07-14 13:30:00,40.85,40.89,40.85,40.89,800.0,24.181,24.2047,24.181,24.2047,800.0
2008-07-14 13:40:00,40.92,40.92,40.92,40.92,100.0,24.2225,24.2225,24.2225,24.2225,100.0
2008-07-14 13:50:00,40.96,40.98,40.92,40.94,63000.0,24.2462,24.258,24.2225,24.2343,63000.0
2008-07-14 14:00:00,40.94,40.98,40.94,40.98,7300.0,24.2343,24.258,24.2343,24.258,7300.0
2008-07-14 14:10:00,40.97,40.99,40.91,40.97,11500.0,24.2521,24.2639,24.2166,24.2521,11500.0
2008-07-14 14:20:00,40.95,41.02,40.92,41.0,9200.0,24.2402,24.2817,24.2225,24.2698,9200.0
2008-07-14 14:30:00,41.02,41.02,40.98,40.98,600.0,24.2817,24.2817,24.258,24.258,600.0
2008-07-14 14:40:00,41.01,41.01,40.88,40.9,25000.0,24.2758,24.2758,24.1988,24.2106,25000.0
2008-07-14 14:50:00,40.89,40.9,40.85,40.85,50600.0,24.2047,24.2106,24.181,24.181,50600.0
2008-07-14 15:00:00,40.9,40.91,40.84,40.84,700.0,24.2106,24.2166,24.1751,24.1751,700.0
2008-07-14 15:10:00,40.89,40.92,40.89,40.92,8700.0,24.2047,24.2225,24.2047,24.2225,8700.0
2008-07-14 15:20:00,40.9,41.04,40.9,41.04,7400.0,24.2106,24.2935,24.2106,24.2935,7400.0
2008-07-14 15:30:00,41.03,41.11,41.03,41.07,32800.0,24.2876,24.335,24.2876,24.3113,32800.0
2008-07-14 15:40:00,41.04,41.04,40.99,41.01,11000.0,24.2935,24.2935,24.2639,24.2758,11000.0
2008-07-14 15:50:00,41.02,41.02,40.89,40.93,9500.0,24.2817,24.2817,24.2047,24.2284,9500.0
2008-07-15 09:30:00,40.8,40.8,40.37,40.39,51200.0,24.1515,24.1515,23.8969,23.9088,51200.0
2008-07-15 09:40:00,40.39,40.4,40.37,40.39,4200.0,23.9088,23.9147,23.8969,23.9088,4200.0
2008-07-15 09:50:00,40.32,40.32,40.19,40.2,25600.0,23.8673,23.8673,23.7904,23.7963,25600.0
2008-07-15 10:00:00,40.18,40.21,40.07,40.13,39200.0,23.7844,23.8022,23.7193,23.7548,39200.0
2008-07-15 10:10:00,40.12,40.19,40.12,40.19,39800.0,23.7489,23.7904,23.7489,23.7904,39800.0
2008-07-15 10:20:00,40.21,40.23,40.19,40.19,2800.0,23.8022,23.814,23.7904,23.7904,2800.0
2008-07-15 10:30:00,40.2,40.2,40.12,40.19,7800.0,23.7963,23.7963,23.7489,23.7904,7800.0
2008-07-15 10:40:00,40.22,40.27,40.21,40.27,4700.0,23.8081,23.8377,23.8022,23.8377,4700.0
2008-07-15 10:50:00,40.25,40.34,40.25,40.3,3500.0,23.8259,23.8792,23.8259,23.8555,3500.0
2008-07-15 11:00:00,40.31,40.54,40.31,40.5,35400.0,23.8614,23.9975,23.8614,23.9739,35400.0
2008-07-15 11:10:00,40.49,40.49,40.39,40.42,15900.0,23.9679,23.9679,23.9088,23.9265,15900.0
2008-07-15 11:20:00,40.46,40.48,40.41,40.41,7700.0,23.9502,23.962,23.9206,23.9206,7700.0
2008-07-15 11:30:00,40.41,40.44,40.35,40.35,11100.0,23.9206,23.9384,23.8851,23.8851,11100.0
2008-07-15 11:40:00,40.36,40.37,40.28,40.33,2700.0,23.891,23.8969,23.8436,23.8732,2700.0
2008-07-15 11:50:00,40.41,40.51,40.38,40.47,13900.0,23.9206,23.9798,23.9028,23.9561,13900.0
2008-07-15 12:00:00,40.47,40.53,40.47,40.47,13000.0,23.9561,23.9916,23.9561,23.9561,13000.0
2008-07-15 12:10:00,40.46,40.52,40.45,40.52,3900.0,23.9502,23.9857,23.9443,23.9857,3900.0
2008-07-15 12:20:00,40.53,40.56,40.51,40.51,1400.0,23.9916,24.0094,23.9798,23.9798,1400.0
2008-07-15 12:30:00,40.6,40.64,40.56,40.62,2900.0,24.0331,24.0567,24.0094,24.0449,2900.0
2008-07-15 12:40:00,40.59,40.66,40.59,40.62,6600.0,24.0271,24.0686,24.0271,24.0449,6600.0
2008-07-15 12:50:00,40.6,40.65,40.6,40.62,1100.0,24.0331,24.0627,24.0331,24.0449,1100.0
2008-07-15 13:00:00,40.77,40.77,40.7,40.7,10100.0,24.1337,24.1337,24.0923,24.0923,10100.0
2008-07-15 13:10:00,40.72,40.72,40.68,40.71,7000.0,24.1041,24.1041,24.0804,24.0982,7000.0
2008-07-15 13:20:00,40.68,40.68,40.56,40.58,13900.0,24.0804,24.0804,24.0094,24.0212,13900.0
2008-07-15 13:30:00,40.56,40.63,40.56,40.56,4900.0,24.0094,24.0508,24.0094,24.0094,4900.0
2008-07-15 13:40:00,40.59,40.68,40.59,40.68,8500.0,24.0271,24.0804,24.0271,24.0804,8500.0
2008-07-15 13:50:00,40.69,40.69,40.69,40.69,600.0,24.0863,24.0863,24.0863,24.0863,600.0
2008-07-15 14:00:00,40.63,40.63,40.56,40.57,3400.0,24.0508,24.0508,24.0094,24.0153,3400.0
2008-07-15 14:10:00,40.57,40.62,40.55,40.62,6400.0,24.0153,24.0449,24.0035,24.0449,6400.0
2008-07-15 14:20:00,40.64,40.65,40.58,40.64,5800.0,24.0567,24.0627,24.0212,24.0567,5800.0
2008-07-15 14:30:00,40.64,40.7,40.62,40.62,4500.0,24.0567,24.0923,24.0449,24.0449,4500.0
2008-07-15 14:40:00,40.62,40.62,40.57,40.59,3300.0,24.0449,24.0449,24.0153,24.0271,3300.0
2008-07-15 14:50:00,40.62,40.66,40.59,40.65,14200.0,24.0449,24.0686,24.0271,24.0627,14200.0
2008-07-15 15:00:00,40.65,40.76,40.65,40.76,12400.0,24.0627,24.1278,24.0627,24.1278,12400.0
2008-07-15 15:10:00,40.7,40.7,40.63,40.65,6500.0,24.0923,24.0923,24.0508,24.0627,6500.0
2008-07-15 15:20:00,40.61,40.61,40.57,40.57,2600.0,24.039,24.039,24.0153,24.0153,2600.0
2008-07-15 15:30:00,40.55,40.58,40.49,40.52,10500.0,24.0035,24.0212,23.9679,23.9857,10500.0
2008-07-15 15:40:00,40.52,40.52,40.4,40.41,20500.0,23.9857,23.9857,23.9147,23.9206,20500.0
2008-07-15 15:50:00,40.4,40.4,40.31,40.31,6000.0,23.9147,23.9147,23.8614,23.8614,6000.0
2008-07-16 09:30:00,40.24,40.28,40.18,40.22,16400.0,23.82,23.8436,23.7844,23.8081,16400.0
2008-07-16 09:40:00,40.2,40.22,40.07,40.08,12300.0,23.7963,23.8081,23.7193,23.7253,12300.0
2008-07-16 09:50:00,40.1,40.36,40.1,40.36,22900.0,23.7371,23.891,23.7371,23.891,22900.0
2008-07-16 10:00:00,40.36,40.38,40.29,40.31,8700.0,23.891,23.9028,23.8496,23.8614,8700.0
2008-07-16 10:10:00,40.3,40.3,40.26,40.26,8100.0,23.8555,23.8555,23.8318,23.8318,8100.0
2008-07-16 10:20:00,40.24,40.32,40.24,40.32,10200.0,23.82,23.8673,23.82,23.8673,10200.0
2008-07-16 10:30:00,40.31,40.41,40.29,40.41,6900.0,23.8614,23.9206,23.8496,23.9206,6900.0
2008-07-16 10:40:00,40.42,40.48,40.41,40.42,22700.0,23.9265,23.962,23.9206,23.9265,22700.0
2008-07-16 10:50:00,40.42,40.45,40.4,40.41,25900.0,23.9265,23.9443,23.9147,23.9206,25900.0
2008-07-16 11:00:00,40.42,40.59,40.42,40.56,57600.0,23.9265,24.0271,23.9265,24.0094,57600.0
2008-07-16 11:10:00,40.56,40.59,40.56,40.57,50900.0,24.0094,24.0271,24.0094,24.0153,50900.0
2008-07-16 11:20:00,40.56,40.56,40.49,40.53,7800.0,24.0094,24.0094,23.9679,23.9916,7800.0
2008-07-16 11:30:00,40.54,40.58,40.54,40.56,73300.0,23.9975,24.0212,23.9975,24.0094,73300.0
2008-07-16 11:40:00,40.53,40.56,40.51,40.56,63400.0,23.9916,24.0094,23.9798,24.0094,63400.0
2008-07-16 11:50:00,40.61,40.66,40.6,40.65,5500.0,24.039,24.0686,24.0331,24.0627,5500.0
2008-07-16 12:00:00,40.62,40.65,40.6,40.63,8200.0,24.0449,24.0627,24.0331,24.0508,8200.0
2008-07-16 12:10:00,40.62,40.66,40.58,40.66,8400.0,24.0449,24.0686,24.0212,24.0686,8400.0
2008-07-16 12:20:00,40.67,40.73,40.61,40.73,7000.0,24.0745,24.11,24.039,24.11,7000.0
2008-07-16 12:30:00,40.74,40.74,40.73,40.73,4500.0,24.1159,24.1159,24.11,24.11,4500.0
2008-07-16 12:40:00,40.7,40.73,40.67,40.71,38400.0,24.0923,24.11,24.0745,24.0982,38400.0
2008-07-16 12:50:00,40.71,40.75,40.67,40.73,14400.0,24.0982,24.1219,24.0745,24.11,14400.0
2008-07-16 13:00:00,40.72,40.78,40.72,40.78,9100.0,24.1041,24.1396,24.1041,24.1396,9100.0
2008-07-16 13:10:00,40.76,40.76,40.71,40.73,23200.0,24.1278,24.1278,24.0982,24.11,23200.0
2008-07-16 13:20:00,40.74,40.79,40.74,40.79,1200.0,24.1159,24.1455,24.1159,24.1455,1200.0
2008-07-16 13:30:00,40.77,40.78,40.75,40.76,34700.0,24.1337,24.1396,24.1219,24.1278,34700.0
2008-07-16 13:40:00,40.78,40.78,40.74,40.75,13100.0,24.1396,24.1396,24.1159,24.1219,13100.0
2008-07-16 13:50:00,40.74,40.76,40.74,40.74,7400.0,24.1159,24.1278,24.1159,24.1159,7400.0
2008-07-16 14:00:00,40.74,40.74,40.65,40.68,7600.0,24.1159,24.1159,24.0627,24.0804,7600.0
2008-07-16 14:10:00,40.63,40.75,40.54,40.74,126400.0,24.0508,24.1219,23.9975,24.1159,126400.0
2008-07-16 14:20:00,40.71,40.77,40.71,40.72,5900.0,24.0982,24.1337,24.0982,24.1041,5900.0
2008-07-16 14:30:00,40.73,40.83,40.73,40.83,36000.0,24.11,24.1692,24.11,24.1692,36000.0
2008-07-16 14:40:00,40.83,40.83,40.8,40.82,5500.0,24.1692,24.1692,24.1515,24.1633,5500.0
2008-07-16 14:50:00,40.83,40.88,40.78,40.88,22100.0,24.1692,24.1988,24.1396,24.1988,22100.0
2008-07-16 15:00:00,40.86,40.91,40.86,40.9,7500.0,24.187,24.2166,24.187,24.2106,7500.0
2008-07-16 15:10:00,40.9,40.9,40.86,40.88,13900.0,24.2106,24.2106,24.187,24.1988,13900.0
2008-07-16 15:20:00,40.93,40.93,40.91,40.93,7100.0,24.2284,24.2284,24.2166,24.2284,7100.0
2008-07-16 15:30:00,40.93,40.98,40.93,40.96,15200.0,24.2284,24.258,24.2284,24.2462,15200.0
2008-07-16 15:40:00,41.01,41.01,40.98,40.98,4800.0,24.2758,24.2758,24.258,24.258,4800.0
2008-07-16 15:50:00,41.01,41.1,41.01,41.09,73400.0,24.2758,24.329,24.2758,24.3231,73400.0
2008-07-17 09:30:00,41.66,41.99,41.53,41.71,104300.0,24.6605,24.8559,24.5836,24.6901,104300.0
2008-07-17 09:40:00,41.7,41.8,41.7,41.75,19000.0,24.6842,24.7434,24.6842,24.7138,19000.0
2008-07-17 09:50:00,41.69,41.69,41.54,41.54,5800.0,24.6783,24.6783,24.5895,24.5895,5800.0
2008-07-17 10:00:00,41.57,41.6,41.46,41.5,13300.0,24.6073,24.625,24.5421,24.5658,13300.0
2008-07-17 10:10:00,41.47,41.6,41.46,41.6,7900.0,24.5481,24.625,24.5421,24.625,7900.0
2008-07-17 10:20:00,41.58,41.58,41.58,41.58,1000.0,24.6132,24.6132,24.6132,24.6132,1000.0
2008-07-17 10:30:00,41.56,41.58,41.54,41.57,2200.0,24.6013,24.6132,24.5895,24.6073,2200.0
2008-07-17 10:40:00,41.48,41.52,41.48,41.52,5300.0,24.554,24.5777,24.554,24.5777,5300.0
2008-07-17 10:50:00,41.5,41.5,41.45,41.5,2700.0,24.5658,24.5658,24.5362,24.5658,2700.0
2008-07-17 11:00:00,41.41,41.41,41.4,41.4,500.0,24.5125,24.5125,24.5066,24.5066,500.0
2008-07-17 11:10:00,41.37,41.43,41.37,41.4,6700.0,24.4889,24.5244,24.4889,24.5066,6700.0
2008-07-17 11:20:00,41.39,41.49,41.38,41.49,16300.0,24.5007,24.5599,24.4948,24.5599,16300.0
2008-07-17 11:30:00,41.52,41.54,41.52,41.54,1600.0,24.5777,24.5895,24.5777,24.5895,1600.0
2008-07-17 11:40:00,41.55,41.6,41.55,41.59,9600.0,24.5954,24.625,24.5954,24.6191,9600.0
2008-07-17 11:50:00,41.53,41.56,41.52,41.54,1300.0,24.5836,24.6013,24.5777,24.5895,1300.0
2008-07-17 12:00:00,41.51,41.51,41.5,41.5,3400.0,24.5717,24.5717,24.5658,24.5658,3400.0
2008-07-17 12:10:00,41.5,41.52,41.47,41.52,7000.0,24.5658,24.5777,24.5481,24.5777,7000.0
2008-07-17 12:20:00,41.5,41.54,41.5,41.54,1800.0,24.5658,24.5895,24.5658,24.5895,1800.0
2008-07-17 12:30:00,41.48,41.48,41.45,41.45,4000.0,24.554,24.554,24.5362,24.5362,4000.0
2008-07-17 12:40:00,41.47,41.47,41.46,41.46,900.0,24.5481,24.5481,24.5421,24.5421,900.0
2008-07-17 12:50:00,41.49,41.53,41.49,41.53,5100.0,24.5599,24.5836,24.5599,24.5836,5100.0
2008-07-17 13:00:00,41.54,41.54,41.54,41.54,4400.0,24.5895,24.5895,24.5895,24.5895,4400.0
2008-07-17 13:10:00,41.55,41.7,41.55,41.7,5100.0,24.5954,24.6842,24.5954,24.6842,5100.0
2008-07-17 13:20:00,41.72,41.72,41.67,41.69,4400.0,24.696,24.696,24.6664,24.6783,4400.0
2008-07-17 13:30:00,41.69,41.74,41.67,41.73,7000.0,24.6783,24.7079,24.6664,24.702,7000.0
2008-07-17 13:40:00,41.73,41.76,41.69,41.71,11800.0,24.702,24.7197,24.6783,24.6901,11800.0
2008-07-17 13:50:00,41.71,41.71,41.69,41.69,3200.0,24.6901,24.6901,24.6783,24.6783,3200.0
2008-07-17 14:00:00,41.68,41.68,41.65,41.65,3600.0,24.6724,24.6724,24.6546,24.6546,3600.0
2008-07-17 14:10:00,41.64,41.69,41.63,41.67,96800.0,24.6487,24.6783,24.6428,24.6664,96800.0
2008-07-17 14:20:00,41.67,41.71,41.64,41.66,7900.0,24.6664,24.6901,24.6487,24.6605,7900.0
2008-07-17 14:30:00,41.63,41.64,41.6,41.61,8000.0,24.6428,24.6487,24.625,24.6309,8000.0
2008-07-17 14:40:00,41.56,41.56,41.51,41.54,6100.0,24.6013,24.6013,24.5717,24.5895,6100.0
2008-07-17 14:50:00,41.55,41.58,41.52,41.54,11000.0,24.5954,24.6132,24.5777,24.5895,11000.0
2008-07-17 15:00:00,41.55,41.6,41.55,41.55,5300.0,24.5954,24.625,24.5954,24.5954,5300.0
2008-07-17 15:10:00,41.53,41.59,41.53,41.59,8200.0,24.5836,24.6191,24.5836,24.6191,8200.0
2008-07-17 15:20:00,41.59,41.65,41.57,41.59,12200.0,24.6191,24.6546,24.6073,24.6191,12200.0
2008-07-17 15:30:00,41.6,41.6,41.53,41.53,3600.0,24.625,24.625,24.5836,24.5836,3600.0
2008-07-17 15:40:00,41.52,41.69,41.51,41.69,12300.0,24.5777,24.6783,24.5717,24.6783,12300.0
2008-07-17 15:50:00,41.71,41.71,41.65,41.67,6600.0,24.6901,24.6901,24.6546,24.6664,6600.0
2008-07-18 09:30:00,41.47,41.75,41.47,41.68,15700.0,24.5481,24.7138,24.5481,24.6724,15700.0
2008-07-18 09:40:00,41.55,41.58,41.54,41.58,18900.0,24.5954,24.6132,24.5895,24.6132,18900.0
2008-07-18 09:50:00,41.61,41.61,41.53,41.54,9000.0,24.6309,24.6309,24.5836,24.5895,9000.0
2008-07-18 10:00:00,41.55,41.62,41.54,41.62,18900.0,24.5954,24.6368,24.5895,24.6368,18900.0
2008-07-18 10:10:00,41.62,41.65,41.62,41.64,2700.0,24.6368,24.6546,24.6368,24.6487,2700.0
2008-07-18 10:20:00,41.6,41.6,41.53,41.55,1500.0,24.625,24.625,24.5836,24.5954,1500.0
2008-07-18 10:30:00,41.53,41.63,41.52,41.6,5800.0,24.5836,24.6428,24.5777,24.625,5800.0
2008-07-18 10:40:00,41.56,41.68,41.56,41.68,7300.0,24.6013,24.6724,24.6013,24.6724,7300.0
2008-07-18 10:50:00,41.72,41.72,41.7,41.7,6100.0,24.696,24.696,24.6842,24.6842,6100.0
2008-07-18 11:00:00,41.71,41.73,41.71,41.73,2100.0,24.6901,24.702,24.6901,24.702,2100.0
2008-07-18 11:10:00,41.81,41.84,41.8,41.8,6000.0,24.7493,24.7671,24.7434,24.7434,6000.0
2008-07-18 11:20:00,41.8,41.83,41.77,41.83,17200.0,24.7434,24.7612,24.7256,24.7612,17200.0
2008-07-18 11:30:00,41.82,41.89,41.82,41.87,1600.0,24.7552,24.7967,24.7552,24.7848,1600.0
2008-07-18 11:40:00,41.85,41.87,41.85,41.87,1100.0,24.773,24.7848,24.773,24.7848,1100.0
2008-07-18 11:50:00,41.83,41.83,41.83,41.83,200.0,24.7612,24.7612,24.7612,24.7612,200.0
2008-07-18 12:00:00,41.85,41.87,41.85,41.87,600.0,24.773,24.7848,24.773,24.7848,600.0
2008-07-18 12:10:00,41.82,41.82,41.79,41.79,900.0,24.7552,24.7552,24.7375,24.7375,900.0
2008-07-18 12:20:00,41.78,41.83,41.78,41.81,2100.0,24.7316,24.7612,24.7316,24.7493,2100.0
2008-07-18 12:30:00,41.77,41.81,41.75,41.81,5500.0,24.7256,24.7493,24.7138,24.7493,5500.0
2008-07-18 12:40:00,41.81,41.81,41.81,41.81,600.0,24.7493,24.7493,24.7493,24.7493,600.0
2008-07-18 12:50:00,41.81,41.81,41.79,41.8,1800.0,24.7493,24.7493,24.7375,24.7434,1800.0
2008-07-18 13:00:00,41.78,41.78,41.76,41.76,4400.0,24.7316,24.7316,24.7197,24.7197,4400.0
2008-07-18 13:10:00,41.72,41.79,41.7,41.78,11900.0,24.696,24.7375,24.6842,24.7316,11900.0
2008-07-18 13:20:00,41.75,41.79,41.75,41.79,600.0,24.7138,24.7375,24.7138,24.7375,600.0
2008-07-18 13:30:00,41.78,41.82,41.75,41.82,3800.0,24.7316,24.7552,24.7138,24.7552,3800.0
2008-07-18 13:40:00,41.83,41.85,41.83,41.84,3000.0,24.7612,24.773,24.7612,24.7671,3000.0
2008-07-18 13:50:00,41.83,41.84,41.83,41.84,3500.0,24.7612,24.7671,24.7612,24.7671,3500.0
2008-07-18 14:00:00,41.82,41.83,41.8,41.8,1700.0,24.7552,24.7612,24.7434,24.7434,1700.0
2008-07-18 14:10:00,41.87,41.87,41.85,41.86,900.0,24.7848,24.7848,24.773,24.7789,900.0
2008-07-18 14:20:00,41.87,41.89,41.85,41.86,2300.0,24.7848,24.7967,24.773,24.7789,2300.0
2008-07-18 14:30:00,41.83,41.85,41.79,41.85,16900.0,24.7612,24.773,24.7375,24.773,16900.0
2008-07-18 14:40:00,41.82,41.84,41.8,41.8,20100.0,24.7552,24.7671,24.7434,24.7434,20100.0
2008-07-18 14:50:00,41.79,41.8,41.74,41.79,68600.0,24.7375,24.7434,24.7079,24.7375,68600.0
2008-07-18 15:00:00,41.78,41.78,41.77,41.77,900.0,24.7316,24.7316,24.7256,24.7256,900.0
2008-07-18 15:10:00,41.78,41.81,41.76,41.78,3400.0,24.7316,24.7493,24.7197,24.7316,3400.0
2008-07-18 15:20:00,41.81,41.83,41.79,41.79,2600.0,24.7493,24.7612,24.7375,24.7375,2600.0
2008-07-18 15:30:00,41.82,41.88,41.82,41.87,7400.0,24.7552,24.7908,24.7552,24.7848,7400.0
2008-07-18 15:40:00,41.89,41.92,41.84,41.9,10800.0,24.7967,24.8144,24.7671,24.8026,10800.0
2008-07-18 15:50:00,41.88,41.9,41.88,41.9,10300.0,24.7908,24.8026,24.7908,24.8026,10300.0
2008-07-21 09:30:00,42.17,42.28,42.17,42.22,12200.0,24.9624,25.0275,24.9624,24.992,12200.0
2008-07-21 09:40:00,42.25,42.26,42.24,42.26,3800.0,25.0098,25.0157,25.0039,25.0157,3800.0
2008-07-21 09:50:00,42.24,42.24,42.2,42.22,4000.0,25.0039,25.0039,24.9802,24.992,4000.0
2008-07-21 10:00:00,42.22,42.25,42.11,42.11,7100.0,24.992,25.0098,24.9269,24.9269,7100.0
2008-07-21 10:10:00,42.14,42.19,42.13,42.19,3300.0,24.9447,24.9743,24.9387,24.9743,3300.0
2008-07-21 10:20:00,42.13,42.13,42.13,42.13,500.0,24.9387,24.9387,24.9387,24.9387,500.0
2008-07-21 10:30:00,42.13,42.13,42.11,42.12,3100.0,24.9387,24.9387,24.9269,24.9328,3100.0
2008-07-21 10:40:00,42.17,42.17,42.15,42.16,4000.0,24.9624,24.9624,24.9506,24.9565,4000.0
2008-07-21 10:50:00,42.14,42.18,42.13,42.18,1000.0,24.9447,24.9683,24.9387,24.9683,1000.0
2008-07-21 11:00:00,42.19,42.21,42.13,42.21,2400.0,24.9743,24.9861,24.9387,24.9861,2400.0
2008-07-21 11:10:00,42.22,42.22,42.2,42.2,1600.0,24.992,24.992,24.9802,24.9802,1600.0
2008-07-21 11:20:00,42.15,42.15,42.15,42.15,1500.0,24.9506,24.9506,24.9506,24.9506,1500.0
2008-07-21 11:30:00,42.13,42.13,42.11,42.11,15100.0,24.9387,24.9387,24.9269,24.9269,15100.0
2008-07-21 11:40:00,42.04,42.07,42.04,42.07,1400.0,24.8855,24.9032,24.8855,24.9032,1400.0
2008-07-21 11:50:00,42.08,42.08,42.0,42.0,8800.0,24.9091,24.9091,24.8618,24.8618,8800.0
2008-07-21 12:00:00,42.03,42.03,42.03,42.03,4700.0,24.8795,24.8795,24.8795,24.8795,4700.0
2008-07-21 12:10:00,41.98,42.0,41.97,42.0,1800.0,24.85,24.8618,24.844,24.8618,1800.0
2008-07-21 12:20:00,42.02,42.05,41.98,42.03,11900.0,24.8736,24.8914,24.85,24.8795,11900.0
2008-07-21 12:30:00,42.09,42.09,42.08,42.08,500.0,24.9151,24.9151,24.9091,24.9091,500.0
2008-07-21 12:40:00,42.1,42.1,42.09,42.09,200.0,24.921,24.921,24.9151,24.9151,200.0
2008-07-21 12:50:00,42.07,42.07,42.03,42.03,4600.0,24.9032,24.9032,24.8795,24.8795,4600.0
2008-07-21 13:00:00,42.07,42.07,42.04,42.04,1300.0,24.9032,24.9032,24.8855,24.8855,1300.0
2008-07-21 13:10:00,42.11,42.11,42.11,42.11,33800.0,24.9269,24.9269,24.9269,24.9269,33800.0
2008-07-21 13:20:00,42.11,42.11,42.11,42.11,0.0,24.9269,24.9269,24.9269,24.9269,0.0
2008-07-21 13:30:00,42.13,42.13,42.13,42.13,100.0,24.9387,24.9387,24.9387,24.9387,100.0
2008-07-21 13:40:00,42.09,42.1,42.08,42.1,1400.0,24.9151,24.921,24.9091,24.921,1400.0
2008-07-21 13:50:00,42.09,42.11,42.09,42.09,13400.0,24.9151,24.9269,24.9151,24.9151,13400.0
2008-07-21 14:00:00,42.09,42.1,41.98,42.01,12700.0,24.9151,24.921,24.85,24.8677,12700.0
2008-07-21 14:10:00,42.03,42.06,42.03,42.05,2900.0,24.8795,24.8973,24.8795,24.8914,2900.0
2008-07-21 14:20:00,42.06,42.06,42.02,42.02,2400.0,24.8973,24.8973,24.8736,24.8736,2400.0
2008-07-21 14:30:00,42.0,42.03,42.0,42.03,4700.0,24.8618,24.8795,24.8618,24.8795,4700.0
2008-07-21 14:40:00,42.02,42.03,42.02,42.03,3200.0,24.8736,24.8795,24.8736,24.8795,3200.0
2008-07-21 14:50:00,42.05,42.05,42.04,42.04,2500.0,24.8914,24.8914,24.8855,24.8855,2500.0
2008-07-21 15:00:00,42.03,42.04,41.99,41.99,6400.0,24.8795,24.8855,24.8559,24.8559,6400.0
2008-07-21 15:10:00,42.02,42.07,42.01,42.07,5700.0,24.8736,24.9032,24.8677,24.9032,5700.0
2008-07-21 15:20:00,42.09,42.09,42.06,42.09,3900.0,24.9151,24.9151,24.8973,24.9151,3900.0
2008-07-21 15:30:00,42.07,42.08,42.06,42.08,5800.0,24.9032,24.9091,24.8973,24.9091,5800.0
2008-07-21 15:40:00,42.07,42.12,42.07,42.12,15900.0,24.9032,24.9328,24.9032,24.9328,15900.0
2008-07-21 15:50:00,42.12,42.16,42.09,42.16,17300.0,24.9328,24.9565,24.9151,24.9565,17300.0
2008-07-22 09:30:00,41.82,41.82,41.5,41.6,107300.0,24.7552,24.7552,24.5658,24.625,107300.0
2008-07-22 09:40:00,41.61,41.64,41.61,41.64,47300.0,24.6309,24.6487,24.6309,24.6487,47300.0
2008-07-22 09:50:00,41.66,41.69,41.66,41.69,4100.0,24.6605,24.6783,24.6605,24.6783,4100.0
2008-07-22 10:00:00,41.71,41.77,41.71,41.75,28700.0,24.6901,24.7256,24.6901,24.7138,28700.0
2008-07-22 10:10:00,41.75,41.84,41.73,41.84,23300.0,24.7138,24.7671,24.702,24.7671,23300.0
2008-07-22 10:20:00,41.87,41.9,41.78,41.84,10600.0,24.7848,24.8026,24.7316,24.7671,10600.0
2008-07-22 10:30:00,41.81,41.84,41.78,41.84,6700.0,24.7493,24.7671,24.7316,24.7671,6700.0
2008-07-22 10:40:00,41.86,41.87,41.83,41.87,4500.0,24.7789,24.7848,24.7612,24.7848,4500.0
2008-07-22 10:50:00,41.84,41.86,41.8,41.8,9300.0,24.7671,24.7789,24.7434,24.7434,9300.0
2008-07-22 11:00:00,41.82,41.98,41.82,41.97,43900.0,24.7552,24.85,24.7552,24.844,43900.0
2008-07-22 11:10:00,41.93,41.94,41.91,41.92,28100.0,24.8204,24.8263,24.8085,24.8144,28100.0
2008-07-22 11:20:00,41.89,41.96,41.89,41.96,16500.0,24.7967,24.8381,24.7967,24.8381,16500.0
2008-07-22 11:30:00,41.97,41.99,41.86,41.88,6700.0,24.844,24.8559,24.7789,24.7908,6700.0
2008-07-22 11:40:00,41.86,41.91,41.84,41.88,14700.0,24.7789,24.8085,24.7671,24.7908,14700.0
2008-07-22 11:50:00,41.86,41.87,41.84,41.87,4300.0,24.7789,24.7848,24.7671,24.7848,4300.0
2008-07-22 12:00:00,41.85,41.9,41.85,41.9,4500.0,24.773,24.8026,24.773,24.8026,4500.0
2008-07-22 12:10:00,41.89,41.89,41.85,41.87,3300.0,24.7967,24.7967,24.773,24.7848,3300.0
2008-07-22 12:20:00,41.85,41.86,41.75,41.77,58700.0,24.773,24.7789,24.7138,24.7256,58700.0
2008-07-22 12:30:00,41.76,41.78,41.74,41.77,9000.0,24.7197,24.7316,24.7079,24.7256,9000.0
2008-07-22 12:40:00,41.76,41.79,41.74,41.77,15000.0,24.7197,24.7375,24.7079,24.7256,15000.0
2008-07-22 12:50:00,41.78,41.81,41.77,41.81,95400.0,24.7316,24.7493,24.7256,24.7493,95400.0
2008-07-22 13:00:00,41.84,41.84,41.79,41.79,18200.0,24.7671,24.7671,24.7375,24.7375,18200.0
2008-07-22 13:10:00,41.81,41.81,41.78,41.8,6000.0,24.7493,24.7493,24.7316,24.7434,6000.0
2008-07-22 13:20:00,41.79,41.82,41.79,41.8,6900.0,24.7375,24.7552,24.7375,24.7434,6900.0
2008-07-22 13:30:00,41.77,41.79,41.76,41.79,7300.0,24.7256,24.7375,24.7197,24.7375,7300.0
2008-07-22 13:40:00,41.81,41.81,41.79,41.81,2400.0,24.7493,24.7493,24.7375,24.7493,2400.0
2008-07-22 13:50:00,41.76,41.79,41.75,41.76,7400.0,24.7197,24.7375,24.7138,24.7197,7400.0
2008-07-22 14:00:00,41.76,41.79,41.76,41.79,12100.0,24.7197,24.7375,24.7197,24.7375,12100.0
2008-07-22 14:10:00,41.8,41.8,41.72,41.76,11700.0,24.7434,24.7434,24.696,24.7197,11700.0
2008-07-22 14:20:00,41.73,41.78,41.73,41.77,9900.0,24.702,24.7316,24.702,24.7256,9900.0
2008-07-22 14:30:00,41.78,41.82,41.77,41.82,7700.0,24.7316,24.7552,24.7256,24.7552,7700.0
2008-07-22 14:40:00,41.82,41.87,41.8,41.86,7000.0,24.7552,24.7848,24.7434,24.7789,7000.0
2008-07-22 14:50:00,41.87,41.89,41.84,41.87,18100.0,24.7848,24.7967,24.7671,24.7848,18100.0
2008-07-22 15:00:00,41.88,41.89,41.84,41.84,10700.0,24.7908,24.7967,24.7671,24.7671,10700.0
2008-07-22 15:10:00,41.87,41.9,41.87,41.9,4200.0,24.7848,24.8026,24.7848,24.8026,4200.0
2008-07-22 15:20:00,41.89,41.97,41.89,41.97,12200.0,24.7967,24.844,24.7967,24.844,12200.0
2008-07-22 15:30:00,41.97,42.03,41.96,42.03,29000.0,24.844,24.8795,24.8381,24.8795,29000.0
2008-07-22 15:40:00,42.03,42.16,42.03,42.11,11400.0,24.8795,24.9565,24.8795,24.9269,11400.0
2008-07-22 15:50:00,42.13,42.23,42.13,42.22,17600.0,24.9387,24.9979,24.9387,24.992,17600.0
2008-07-23 09:30:00,42.46,42.46,42.35,42.38,15500.0,25.1341,25.1341,25.069,25.0867,15500.0
2008-07-23 09:40:00,42.36,42.43,42.35,42.42,18400.0,25.0749,25.1163,25.069,25.1104,18400.0
2008-07-23 09:50:00,42.38,42.4,42.37,42.4,9000.0,25.0867,25.0986,25.0808,25.0986,9000.0
2008-07-23 10:00:00,42.39,42.44,42.39,42.43,1200.0,25.0926,25.1222,25.0926,25.1163,1200.0
2008-07-23 10:10:00,42.42,42.47,42.42,42.47,5700.0,25.1104,25.14,25.1104,25.14,5700.0
2008-07-23 10:20:00,42.55,42.59,42.52,42.57,5800.0,25.1874,25.211,25.1696,25.1992,5800.0
2008-07-23 10:30:00,42.55,42.62,42.53,42.62,17500.0,25.1874,25.2288,25.1755,25.2288,17500.0
2008-07-23 10:40:00,42.62,42.63,42.56,42.56,15000.0,25.2288,25.2347,25.1933,25.1933,15000.0
2008-07-23 10:50:00,42.54,42.56,42.5,42.5,800.0,25.1814,25.1933,25.1578,25.1578,800.0
2008-07-23 11:00:00,42.47,42.5,42.44,42.5,4500.0,25.14,25.1578,25.1222,25.1578,4500.0
2008-07-23 11:10:00,42.51,42.54,42.51,42.53,2800.0,25.1637,25.1814,25.1637,25.1755,2800.0
2008-07-23 11:20:00,42.52,42.53,42.49,42.53,800.0,25.1696,25.1755,25.1518,25.1755,800.0
2008-07-23 11:30:00,42.56,42.56,42.5,42.52,2100.0,25.1933,25.1933,25.1578,25.1696,2100.0
2008-07-23 11:40:00,42.5,42.5,42.47,42.5,6200.0,25.1578,25.1578,25.14,25.1578,6200.0
2008-07-23 11:50:00,42.46,42.46,42.38,42.38,1400.0,25.1341,25.1341,25.0867,25.0867,1400.0
2008-07-23 12:00:00,42.43,42.45,42.41,42.41,8500.0,25.1163,25.1282,25.1045,25.1045,8500.0
2008-07-23 12:10:00,42.4,42.4,42.35,42.38,900.0,25.0986,25.0986,25.069,25.0867,900.0
2008-07-23 12:20:00,42.41,42.41,42.41,42.41,300.0,25.1045,25.1045,25.1045,25.1045,300.0
2008-07-23 12:30:00,42.36,42.4,42.36,42.4,19700.0,25.0749,25.0986,25.0749,25.0986,19700.0
2008-07-23 12:40:00,42.4,42.42,42.39,42.42,1300.0,25.0986,25.1104,25.0926,25.1104,1300.0
2008-07-23 12:50:00,42.4,42.46,42.4,42.44,26800.0,25.0986,25.1341,25.0986,25.1222,26800.0
2008-07-23 13:00:00,42.47,42.47,42.39,42.39,4600.0,25.14,25.14,25.0926,25.0926,4600.0
2008-07-23 13:10:00,42.41,42.43,42.41,42.43,2000.0,25.1045,25.1163,25.1045,25.1163,2000.0
2008-07-23 13:20:00,42.42,42.44,42.42,42.44,2700.0,25.1104,25.1222,25.1104,25.1222,2700.0
2008-07-23 13:30:00,42.43,42.43,42.39,42.42,2900.0,25.1163,25.1163,25.0926,25.1104,2900.0
2008-07-23 13:40:00,42.47,42.52,42.47,42.49,21600.0,25.14,25.1696,25.14,25.1518,21600.0
2008-07-23 13:50:00,42.47,42.47,42.35,42.41,9900.0,25.14,25.14,25.069,25.1045,9900.0
2008-07-23 14:00:00,42.41,42.47,42.41,42.44,7400.0,25.1045,25.14,25.1045,25.1222,7400.0
2008-07-23 14:10:00,42.42,42.46,42.42,42.42,4900.0,25.1104,25.1341,25.1104,25.1104,4900.0
2008-07-23 14:20:00,42.42,42.53,42.41,42.53,10500.0,25.1104,25.1755,25.1045,25.1755,10500.0
2008-07-23 14:30:00,42.53,42.56,42.53,42.53,9900.0,25.1755,25.1933,25.1755,25.1755,9900.0
2008-07-23 14:40:00,42.44,42.47,42.42,42.42,10200.0,25.1222,25.14,25.1104,25.1104,10200.0
2008-07-23 14:50:00,42.43,42.49,42.43,42.46,3600.0,25.1163,25.1518,25.1163,25.1341,3600.0
2008-07-23 15:00:00,42.42,42.42,42.38,42.38,10900.0,25.1104,25.1104,25.0867,25.0867,10900.0
2008-07-23 15:10:00,42.38,42.48,42.38,42.41,14900.0,25.0867,25.1459,25.0867,25.1045,14900.0
2008-07-23 15:20:00,42.43,42.47,42.38,42.39,11800.0,25.1163,25.14,25.0867,25.0926,11800.0
2008-07-23 15:30:00,42.4,42.41,42.36,42.36,8700.0,25.0986,25.1045,25.0749,25.0749,8700.0
2008-07-23 15:40:00,42.36,42.39,42.36,42.39,4800.0,25.0749,25.0926,25.0749,25.0926,4800.0
2008-07-23 15:50:00,42.4,42.46,42.39,42.46,17700.0,25.0986,25.1341,25.0926,25.1341,17700.0
2008-07-24 09:30:00,42.84,42.85,42.3,42.32,45800.0,25.359,25.3649,25.0394,25.0512,45800.0
2008-07-24 09:40:00,42.3,42.34,42.3,42.33,17200.0,25.0394,25.0631,25.0394,25.0571,17200.0
2008-07-24 09:50:00,42.26,42.26,42.24,42.24,4900.0,25.0157,25.0157,25.0039,25.0039,4900.0
2008-07-24 10:00:00,42.21,42.21,42.18,42.18,5800.0,24.9861,24.9861,24.9683,24.9683,5800.0
2008-07-24 10:10:00,42.16,42.2,42.15,42.2,2700.0,24.9565,24.9802,24.9506,24.9802,2700.0
2008-07-24 10:20:00,42.19,42.19,42.16,42.16,3500.0,24.9743,24.9743,24.9565,24.9565,3500.0
2008-07-24 10:30:00,42.23,42.23,42.15,42.19,15000.0,24.9979,24.9979,24.9506,24.9743,15000.0
2008-07-24 10:40:00,42.18,42.18,42.09,42.09,4000.0,24.9683,24.9683,24.9151,24.9151,4000.0
2008-07-24 10:50:00,42.09,42.09,42.07,42.08,3100.0,24.9151,24.9151,24.9032,24.9091,3100.0
2008-07-24 11:00:00,42.06,42.07,42.0,42.0,2900.0,24.8973,24.9032,24.8618,24.8618,2900.0
2008-07-24 11:10:00,41.94,41.94,41.91,41.91,2300.0,24.8263,24.8263,24.8085,24.8085,2300.0
2008-07-24 11:20:00,41.92,41.93,41.9,41.92,1300.0,24.8144,24.8204,24.8026,24.8144,1300.0
2008-07-24 11:30:00,41.9,41.96,41.9,41.96,3500.0,24.8026,24.8381,24.8026,24.8381,3500.0
2008-07-24 11:40:00,41.94,41.95,41.94,41.95,4600.0,24.8263,24.8322,24.8263,24.8322,4600.0
2008-07-24 11:50:00,41.96,41.96,41.93,41.93,1000.0,24.8381,24.8381,24.8204,24.8204,1000.0
2008-07-24 12:00:00,41.93,41.93,41.92,41.92,400.0,24.8204,24.8204,24.8144,24.8144,400.0
2008-07-24 12:10:00,41.92,41.92,41.91,41.91,1100.0,24.8144,24.8144,24.8085,24.8085,1100.0
2008-07-24 12:20:00,41.9,41.9,41.9,41.9,600.0,24.8026,24.8026,24.8026,24.8026,600.0
2008-07-24 12:30:00,41.87,41.87,41.78,41.81,53600.0,24.7848,24.7848,24.7316,24.7493,53600.0
2008-07-24 12:40:00,41.81,41.89,41.81,41.89,11500.0,24.7493,24.7967,24.7493,24.7967,11500.0
2008-07-24 12:50:00,41.91,41.94,41.89,41.91,57700.0,24.8085,24.8263,24.7967,24.8085,57700.0
2008-07-24 13:00:00,41.89,41.89,41.87,41.88,39600.0,24.7967,24.7967,24.7848,24.7908,39600.0
2008-07-24 13:10:00,41.91,41.93,41.9,41.92,10800.0,24.8085,24.8204,24.8026,24.8144,10800.0
2008-07-24 13:20:00,41.92,41.95,41.91,41.91,18400.0,24.8144,24.8322,24.8085,24.8085,18400.0
2008-07-24 13:30:00,41.93,41.93,41.87,41.87,1900.0,24.8204,24.8204,24.7848,24.7848,1900.0
2008-07-24 13:40:00,41.9,41.9,41.85,41.85,6000.0,24.8026,24.8026,24.773,24.773,6000.0
2008-07-24 13:50:00,41.91,41.93,41.91,41.91,5300.0,24.8085,24.8204,24.8085,24.8085,5300.0
2008-07-24 14:00:00,41.87,41.88,41.87,41.87,4800.0,24.7848,24.7908,24.7848,24.7848,4800.0
2008-07-24 14:10:00,41.88,41.88,41.8,41.81,9500.0,24.7908,24.7908,24.7434,24.7493,9500.0
2008-07-24 14:20:00,41.84,41.85,41.82,41.83,3700.0,24.7671,24.773,24.7552,24.7612,3700.0
2008-07-24 14:30:00,41.84,41.85,41.81,41.83,44200.0,24.7671,24.773,24.7493,24.7612,44200.0
2008-07-24 14:40:00,41.81,41.85,41.8,41.85,5700.0,24.7493,24.773,24.7434,24.773,5700.0
2008-07-24 14:50:00,41.82,41.83,41.82,41.83,400.0,24.7552,24.7612,24.7552,24.7612,400.0
2008-07-24 15:00:00,41.83,41.89,41.83,41.84,16200.0,24.7612,24.7967,24.7612,24.7671,16200.0
2008-07-24 15:10:00,41.83,41.83,41.75,41.76,5300.0,24.7612,24.7612,24.7138,24.7197,5300.0
2008-07-24 15:20:00,41.8,41.8,41.73,41.75,3200.0,24.7434,24.7434,24.702,24.7138,3200.0
2008-07-24 15:30:00,41.73,41.73,41.7,41.72,8300.0,24.702,24.702,24.6842,24.696,8300.0
2008-07-24 15:40:00,41.7,41.7,41.66,41.7,16300.0,24.6842,24.6842,24.6605,24.6842,16300.0
2008-07-24 15:50:00,41.66,41.75,41.66,41.72,6800.0,24.6605,24.7138,24.6605,24.696,6800.0
2008-07-25 09:30:00,41.7,41.7,41.61,41.61,29900.0,24.6842,24.6842,24.6309,24.6309,29900.0
2008-07-25 09:40:00,41.6,41.61,41.55,41.57,6500.0,24.625,24.6309,24.5954,24.6073,6500.0
2008-07-25 09:50:00,41.63,41.78,41.63,41.77,13800.0,24.6428,24.7316,24.6428,24.7256,13800.0
2008-07-25 10:00:00,41.82,41.88,41.82,41.85,4400.0,24.7552,24.7908,24.7552,24.773,4400.0
2008-07-25 10:10:00,41.83,41.87,41.81,41.82,6500.0,24.7612,24.7848,24.7493,24.7552,6500.0
2008-07-25 10:20:00,41.82,41.82,41.75,41.75,4800.0,24.7552,24.7552,24.7138,24.7138,4800.0
2008-07-25 10:30:00,41.72,41.79,41.72,41.78,1000.0,24.696,24.7375,24.696,24.7316,1000.0
2008-07-25 10:40:00,41.83,41.9,41.83,41.9,4700.0,24.7612,24.8026,24.7612,24.8026,4700.0
2008-07-25 10:50:00,41.87,41.89,41.86,41.86,8500.0,24.7848,24.7967,24.7789,24.7789,8500.0
2008-07-25 11:00:00,41.92,41.93,41.89,41.9,97000.0,24.8144,24.8204,24.7967,24.8026,97000.0
2008-07-25 11:10:00,41.88,41.92,41.86,41.89,107300.0,24.7908,24.8144,24.7789,24.7967,107300.0
2008-07-25 11:20:00,41.87,41.87,41.83,41.84,800.0,24.7848,24.7848,24.7612,24.7671,800.0
2008-07-25 11:30:00,41.88,41.88,41.83,41.86,70800.0,24.7908,24.7908,24.7612,24.7789,70800.0
2008-07-25 11:40:00,41.84,41.84,41.82,41.82,38700.0,24.7671,24.7671,24.7552,24.7552,38700.0
2008-07-25 11:50:00,41.81,41.85,41.79,41.85,3200.0,24.7493,24.773,24.7375,24.773,3200.0
2008-07-25 12:00:00,41.84,41.85,41.82,41.85,7100.0,24.7671,24.773,24.7552,24.773,7100.0
2008-07-25 12:10:00,41.85,41.86,41.81,41.81,13600.0,24.773,24.7789,24.7493,24.7493,13600.0
2008-07-25 12:20:00,41.78,41.81,41.73,41.81,8200.0,24.7316,24.7493,24.702,24.7493,8200.0
2008-07-25 12:30:00,41.8,41.81,41.8,41.8,12400.0,24.7434,24.7493,24.7434,24.7434,12400.0
2008-07-25 12:40:00,41.8,41.82,41.8,41.8,2000.0,24.7434,24.7552,24.7434,24.7434,2000.0
2008-07-25 12:50:00,41.85,41.85,41.82,41.82,3400.0,24.773,24.773,24.7552,24.7552,3400.0
2008-07-25 13:00:00,41.88,41.88,41.88,41.88,100.0,24.7908,24.7908,24.7908,24.7908,100.0
2008-07-25 13:10:00,41.84,41.84,41.73,41.8,5000.0,24.7671,24.7671,24.702,24.7434,5000.0
2008-07-25 13:20:00,41.79,41.79,41.79,41.79,100.0,24.7375,24.7375,24.7375,24.7375,100.0
2008-07-25 13:30:00,41.72,41.72,41.72,41.72,900.0,24.696,24.696,24.696,24.696,900.0
2008-07-25 13:40:00,41.69,41.69,41.64,41.64,1000.0,24.6783,24.6783,24.6487,24.6487,1000.0
2008-07-25 13:50:00,41.71,41.72,41.68,41.72,9400.0,24.6901,24.696,24.6724,24.696,9400.0
2008-07-25 14:00:00,41.69,41.76,41.69,41.76,1600.0,24.6783,24.7197,24.6783,24.7197,1600.0
2008-07-25 14:10:00,41.76,41.76,41.73,41.75,1200.0,24.7197,24.7197,24.702,24.7138,1200.0
2008-07-25 14:20:00,41.7,41.74,41.7,41.74,600.0,24.6842,24.7079,24.6842,24.7079,600.0
2008-07-25 14:30:00,41.72,41.73,41.72,41.73,2700.0,24.696,24.702,24.696,24.702,2700.0
2008-07-25 14:40:00,41.76,41.77,41.75,41.77,4200.0,24.7197,24.7256,24.7138,24.7256,4200.0
2008-07-25 14:50:00,41.77,41.77,41.77,41.77,0.0,24.7256,24.7256,24.7256,24.7256,0.0
2008-07-25 15:00:00,41.76,41.76,41.7,41.74,37200.0,24.7197,24.7197,24.6842,24.7079,37200.0
2008-07-25 15:10:00,41.72,41.72,41.67,41.67,3100.0,24.696,24.696,24.6664,24.6664,3100.0
2008-07-25 15:20:00,41.67,41.69,41.63,41.65,14900.0,24.6664,24.6783,24.6428,24.6546,14900.0
2008-07-25 15:30:00,41.66,41.66,41.62,41.62,4500.0,24.6605,24.6605,24.6368,24.6368,4500.0
2008-07-25 15:40:00,41.67,41.71,41.63,41.71,7200.0,24.6664,24.6901,24.6428,24.6901,7200.0
2008-07-25 15:50:00,41.73,41.79,41.73,41.75,12300.0,24.702,24.7375,24.702,24.7138,12300.0
2008-07-28 09:30:00,41.51,41.78,41.51,41.78,25800.0,24.5717,24.7316,24.5717,24.7316,25800.0
2008-07-28 09:40:00,41.78,41.81,41.72,41.75,4300.0,24.7316,24.7493,24.696,24.7138,4300.0
2008-07-28 09:50:00,41.72,41.72,41.69,41.69,8100.0,24.696,24.696,24.6783,24.6783,8100.0
2008-07-28 10:00:00,41.73,41.77,41.73,41.77,11200.0,24.702,24.7256,24.702,24.7256,11200.0
2008-07-28 10:10:00,41.75,41.77,41.74,41.75,20200.0,24.7138,24.7256,24.7079,24.7138,20200.0
2008-07-28 10:20:00,41.78,41.79,41.69,41.73,18500.0,24.7316,24.7375,24.6783,24.702,18500.0
2008-07-28 10:30:00,41.75,41.75,41.7,41.71,6200.0,24.7138,24.7138,24.6842,24.6901,6200.0
2008-07-28 10:40:00,41.73,41.73,41.65,41.65,2300.0,24.702,24.702,24.6546,24.6546,2300.0
2008-07-28 10:50:00,41.67,41.68,41.6,41.6,3500.0,24.6664,24.6724,24.625,24.625,3500.0
2008-07-28 11:00:00,41.6,41.6,41.58,41.58,2000.0,24.625,24.625,24.6132,24.6132,2000.0
2008-07-28 11:10:00,41.55,41.55,41.5,41.5,800.0,24.5954,24.5954,24.5658,24.5658,800.0
2008-07-28 11:20:00,41.52,41.56,41.52,41.53,1800.0,24.5777,24.6013,24.5777,24.5836,1800.0
2008-07-28 11:30:00,41.53,41.54,41.46,41.46,2800.0,24.5836,24.5895,24.5421,24.5421,2800.0
2008-07-28 11:40:00,41.48,41.48,41.44,41.45,5500.0,24.554,24.554,24.5303,24.5362,5500.0
2008-07-28 11:50:00,41.47,41.5,41.47,41.47,13800.0,24.5481,24.5658,24.5481,24.5481,13800.0
2008-07-28 12:00:00,41.48,41.5,41.47,41.48,3100.0,24.554,24.5658,24.5481,24.554,3100.0
2008-07-28 12:10:00,41.48,41.48,41.45,41.48,5300.0,24.554,24.554,24.5362,24.554,5300.0
2008-07-28 12:20:00,41.47,41.48,41.46,41.46,1300.0,24.5481,24.554,24.5421,24.5421,1300.0
2008-07-28 12:30:00,41.49,41.5,41.46,41.46,1700.0,24.5599,24.5658,24.5421,24.5421,1700.0
2008-07-28 12:40:00,41.38,41.38,41.38,41.38,4000.0,24.4948,24.4948,24.4948,24.4948,4000.0
2008-07-28 12:50:00,41.39,41.39,41.36,41.36,5500.0,24.5007,24.5007,24.4829,24.4829,5500.0
2008-07-28 13:00:00,41.27,41.31,41.27,41.31,1100.0,24.4297,24.4533,24.4297,24.4533,1100.0
2008-07-28 13:10:00,41.34,41.35,41.34,41.35,600.0,24.4711,24.477,24.4711,24.477,600.0
2008-07-28 13:20:00,41.35,41.35,41.34,41.35,1800.0,24.477,24.477,24.4711,24.477,1800.0
2008-07-28 13:30:00,41.35,41.35,41.28,41.31,10900.0,24.477,24.477,24.4356,24.4533,10900.0
2008-07-28 13:40:00,41.3,41.35,41.3,41.34,26500.0,24.4474,24.477,24.4474,24.4711,26500.0
2008-07-28 13:50:00,41.34,41.38,41.32,41.38,800.0,24.4711,24.4948,24.4593,24.4948,800.0
2008-07-28 14:00:00,41.35,41.35,41.35,41.35,500.0,24.477,24.477,24.477,24.477,500.0
2008-07-28 14:10:00,41.32,41.33,41.25,41.29,54300.0,24.4593,24.4652,24.4178,24.4415,54300.0
2008-07-28 14:20:00,41.29,41.29,41.27,41.28,17400.0,24.4415,24.4415,24.4297,24.4356,17400.0
2008-07-28 14:30:00,41.32,41.35,41.32,41.35,4000.0,24.4593,24.477,24.4593,24.477,4000.0
2008-07-28 14:40:00,41.36,41.36,41.3,41.3,5900.0,24.4829,24.4829,24.4474,24.4474,5900.0
2008-07-28 14:50:00,41.29,41.31,41.25,41.25,11500.0,24.4415,24.4533,24.4178,24.4178,11500.0
2008-07-28 15:00:00,41.25,41.28,41.24,41.28,3000.0,24.4178,24.4356,24.4119,24.4356,3000.0
2008-07-28 15:10:00,41.27,41.31,41.26,41.3,2800.0,24.4297,24.4533,24.4237,24.4474,2800.0
2008-07-28 15:20:00,41.31,41.31,41.28,41.29,2100.0,24.4533,24.4533,24.4356,24.4415,2100.0
2008-07-28 15:30:00,41.2,41.2,41.19,41.19,600.0,24.3882,24.3882,24.3823,24.3823,600.0
2008-07-28 15:40:00,41.17,41.21,41.16,41.16,10000.0,24.3705,24.3942,24.3646,24.3646,10000.0
2008-07-28 15:50:00,41.13,41.21,41.06,41.16,223200.0,24.3468,24.3942,24.3054,24.3646,223200.0
2008-07-29 09:30:00,41.08,41.19,41.08,41.11,31700.0,24.3172,24.3823,24.3172,24.335,31700.0
2008-07-29 09:40:00,41.08,41.12,41.08,41.08,20500.0,24.3172,24.3409,24.3172,24.3172,20500.0
2008-07-29 09:50:00,41.08,41.22,41.08,41.17,18300.0,24.3172,24.4001,24.3172,24.3705,18300.0
2008-07-29 10:00:00,41.2,41.28,41.17,41.27,16700.0,24.3882,24.4356,24.3705,24.4297,16700.0
2008-07-29 10:10:00,41.27,41.31,41.24,41.29,6100.0,24.4297,24.4533,24.4119,24.4415,6100.0
2008-07-29 10:20:00,41.28,41.29,41.23,41.27,4500.0,24.4356,24.4415,24.406,24.4297,4500.0
2008-07-29 10:30:00,41.28,41.32,41.26,41.31,4900.0,24.4356,24.4593,24.4237,24.4533,4900.0
2008-07-29 10:40:00,41.32,41.36,41.31,41.36,6300.0,24.4593,24.4829,24.4533,24.4829,6300.0
2008-07-29 10:50:00,41.35,41.36,41.28,41.3,2600.0,24.477,24.4829,24.4356,24.4474,2600.0
2008-07-29 11:00:00,41.29,41.31,41.27,41.27,3700.0,24.4415,24.4533,24.4297,24.4297,3700.0
2008-07-29 11:10:00,41.25,41.29,41.25,41.26,7600.0,24.4178,24.4415,24.4178,24.4237,7600.0
2008-07-29 11:20:00,41.25,41.25,41.23,41.23,3300.0,24.4178,24.4178,24.406,24.406,3300.0
2008-07-29 11:30:00,41.21,41.24,41.21,41.24,1700.0,24.3942,24.4119,24.3942,24.4119,1700.0
2008-07-29 11:40:00,41.28,41.32,41.28,41.28,9000.0,24.4356,24.4593,24.4356,24.4356,9000.0
2008-07-29 11:50:00,41.29,41.29,41.26,41.26,300.0,24.4415,24.4415,24.4237,24.4237,300.0
2008-07-29 12:00:00,41.25,41.25,41.24,41.25,1800.0,24.4178,24.4178,24.4119,24.4178,1800.0
2008-07-29 12:10:00,41.25,41.29,41.24,41.26,5800.0,24.4178,24.4415,24.4119,24.4237,5800.0
2008-07-29 12:20:00,41.25,41.27,41.25,41.27,3700.0,24.4178,24.4297,24.4178,24.4297,3700.0
2008-07-29 12:30:00,41.29,41.29,41.26,41.26,1600.0,24.4415,24.4415,24.4237,24.4237,1600.0
2008-07-29 12:40:00,41.26,41.26,41.26,41.26,2600.0,24.4237,24.4237,24.4237,24.4237,2600.0
2008-07-29 12:50:00,41.27,41.27,41.27,41.27,1500.0,24.4297,24.4297,24.4297,24.4297,1500.0
2008-07-29 13:00:00,41.29,41.3,41.28,41.28,7300.0,24.4415,24.4474,24.4356,24.4356,7300.0
2008-07-29 13:10:00,41.29,41.29,41.27,41.27,1700.0,24.4415,24.4415,24.4297,24.4297,1700.0
2008-07-29 13:20:00,41.3,41.3,41.3,41.3,200.0,24.4474,24.4474,24.4474,24.4474,200.0
2008-07-29 13:30:00,41.3,41.3,41.3,41.3,0.0,24.4474,24.4474,24.4474,24.4474,0.0
2008-07-29 13:40:00,41.35,41.37,41.34,41.36,4900.0,24.477,24.4889,24.4711,24.4829,4900.0
2008-07-29 13:50:00,41.36,41.36,41.36,41.36,0.0,24.4829,24.4829,24.4829,24.4829,0.0
2008-07-29 14:00:00,41.37,41.37,41.33,41.33,9000.0,24.4889,24.4889,24.4652,24.4652,9000.0
2008-07-29 14:10:00,41.32,41.32,41.3,41.31,5500.0,24.4593,24.4593,24.4474,24.4533,5500.0
2008-07-29 14:20:00,41.34,41.34,41.33,41.33,5100.0,24.4711,24.4711,24.4652,24.4652,5100.0
2008-07-29 14:30:00,41.35,41.37,41.31,41.31,5000.0,24.477,24.4889,24.4533,24.4533,5000.0
2008-07-29 14:40:00,41.29,41.32,41.26,41.28,14800.0,24.4415,24.4593,24.4237,24.4356,14800.0
2008-07-29 14:50:00,41.3,41.36,41.3,41.36,600.0,24.4474,24.4829,24.4474,24.4829,600.0
2008-07-29 15:00:00,41.35,41.38,41.35,41.38,11200.0,24.477,24.4948,24.477,24.4948,11200.0
2008-07-29 15:10:00,41.37,41.41,41.36,41.39,5800.0,24.4889,24.5125,24.4829,24.5007,5800.0
2008-07-29 15:20:00,41.41,41.47,41.4,41.46,9000.0,24.5125,24.5481,24.5066,24.5421,9000.0
2008-07-29 15:30:00,41.45,41.51,41.44,41.51,5600.0,24.5362,24.5717,24.5303,24.5717,5600.0
2008-07-29 15:40:00,41.51,41.51,41.46,41.46,7500.0,24.5717,24.5717,24.5421,24.5421,7500.0
2008-07-29 15:50:00,41.46,41.55,41.46,41.52,27800.0,24.5421,24.5954,24.5421,24.5777,27800.0
2008-07-30 09:30:00,41.98,42.29,41.7,41.73,76200.0,24.85,25.0335,24.6842,24.702,76200.0
2008-07-30 09:40:00,41.73,41.78,41.71,41.71,5700.0,24.702,24.7316,24.6901,24.6901,5700.0
2008-07-30 09:50:00,41.72,41.74,41.68,41.68,8800.0,24.696,24.7079,24.6724,24.6724,8800.0
2008-07-30 10:00:00,41.7,41.75,41.7,41.74,5400.0,24.6842,24.7138,24.6842,24.7079,5400.0
2008-07-30 10:10:00,41.76,41.8,41.76,41.8,400.0,24.7197,24.7434,24.7197,24.7434,400.0
2008-07-30 10:20:00,41.82,41.82,41.82,41.82,100.0,24.7552,24.7552,24.7552,24.7552,100.0
2008-07-30 10:30:00,41.84,41.86,41.8,41.82,8000.0,24.7671,24.7789,24.7434,24.7552,8000.0
2008-07-30 10:40:00,41.79,41.84,41.75,41.83,10600.0,24.7375,24.7671,24.7138,24.7612,10600.0
2008-07-30 10:50:00,41.8,41.8,41.72,41.72,21100.0,24.7434,24.7434,24.696,24.696,21100.0
2008-07-30 11:00:00,41.69,41.78,41.69,41.78,2500.0,24.6783,24.7316,24.6783,24.7316,2500.0
2008-07-30 11:10:00,41.78,41.78,41.74,41.74,5700.0,24.7316,24.7316,24.7079,24.7079,5700.0
2008-07-30 11:20:00,41.73,41.78,41.7,41.78,13400.0,24.702,24.7316,24.6842,24.7316,13400.0
2008-07-30 11:30:00,41.78,41.79,41.72,41.74,19000.0,24.7316,24.7375,24.696,24.7079,19000.0
2008-07-30 11:40:00,41.76,41.76,41.75,41.76,1300.0,24.7197,24.7197,24.7138,24.7197,1300.0
2008-07-30 11:50:00,41.78,41.78,41.77,41.77,40000.0,24.7316,24.7316,24.7256,24.7256,40000.0
2008-07-30 12:00:00,41.73,41.73,41.69,41.7,1300.0,24.702,24.702,24.6783,24.6842,1300.0
2008-07-30 12:10:00,41.7,41.7,41.68,41.68,2200.0,24.6842,24.6842,24.6724,24.6724,2200.0
2008-07-30 12:20:00,41.7,41.72,41.7,41.72,1200.0,24.6842,24.696,24.6842,24.696,1200.0
2008-07-30 12:30:00,41.71,41.71,41.65,41.65,4400.0,24.6901,24.6901,24.6546,24.6546,4400.0
2008-07-30 12:40:00,41.61,41.61,41.61,41.61,900.0,24.6309,24.6309,24.6309,24.6309,900.0
2008-07-30 12:50:00,41.58,41.62,41.58,41.62,2400.0,24.6132,24.6368,24.6132,24.6368,2400.0
2008-07-30 13:00:00,41.59,41.6,41.55,41.59,4500.0,24.6191,24.625,24.5954,24.6191,4500.0
2008-07-30 13:10:00,41.55,41.63,41.55,41.61,7300.0,24.5954,24.6428,24.5954,24.6309,7300.0
2008-07-30 13:20:00,41.64,41.64,41.64,41.64,2300.0,24.6487,24.6487,24.6487,24.6487,2300.0
2008-07-30 13:30:00,41.68,41.68,41.67,41.67,2600.0,24.6724,24.6724,24.6664,24.6664,2600.0
2008-07-30 13:40:00,41.67,41.67,41.67,41.67,0.0,24.6664,24.6664,24.6664,24.6664,0.0
2008-07-30 13:50:00,41.64,41.64,41.54,41.59,24900.0,24.6487,24.6487,24.5895,24.6191,24900.0
2008-07-30 14:00:00,41.58,41.63,41.57,41.59,40300.0,24.6132,24.6428,24.6073,24.6191,40300.0
2008-07-30 14:10:00,41.62,41.62,41.57,41.57,13100.0,24.6368,24.6368,24.6073,24.6073,13100.0
2008-07-30 14:20:00,41.6,41.62,41.6,41.62,6600.0,24.625,24.6368,24.625,24.6368,6600.0
2008-07-30 14:30:00,41.68,41.72,41.67,41.69,25000.0,24.6724,24.696,24.6664,24.6783,25000.0
2008-07-30 14:40:00,41.69,41.69,41.68,41.69,3300.0,24.6783,24.6783,24.6724,24.6783,3300.0
2008-07-30 14:50:00,41.68,41.71,41.67,41.69,20300.0,24.6724,24.6901,24.6664,24.6783,20300.0
2008-07-30 15:00:00,41.69,41.7,41.64,41.66,5100.0,24.6783,24.6842,24.6487,24.6605,5100.0
2008-07-30 15:10:00,41.64,41.68,41.62,41.68,3000.0,24.6487,24.6724,24.6368,24.6724,3000.0
2008-07-30 15:20:00,41.73,41.79,41.73,41.79,1900.0,24.702,24.7375,24.702,24.7375,1900.0
2008-07-30 15:30:00,41.87,41.91,41.85,41.9,11200.0,24.7848,24.8085,24.773,24.8026,11200.0
2008-07-30 15:40:00,41.92,41.95,41.88,41.89,17400.0,24.8144,24.8322,24.7908,24.7967,17400.0
2008-07-30 15:50:00,41.87,41.93,41.87,41.92,4500.0,24.7848,24.8204,24.7848,24.8144,4500.0
2008-07-31 09:30:00,41.55,41.69,41.54,41.69,20500.0,24.5954,24.6783,24.5895,24.6783,20500.0
2008-07-31 09:40:00,41.71,41.76,41.7,41.75,3500.0,24.6901,24.7197,24.6842,24.7138,3500.0
2008-07-31 09:50:00,41.78,41.82,41.74,41.76,16400.0,24.7316,24.7552,24.7079,24.7197,16400.0
2008-07-31 10:00:00,41.75,41.75,41.7,41.71,10800.0,24.7138,24.7138,24.6842,24.6901,10800.0
2008-07-31 10:10:00,41.71,41.76,41.69,41.74,13600.0,24.6901,24.7197,24.6783,24.7079,13600.0
2008-07-31 10:20:00,41.76,41.84,41.76,41.83,11800.0,24.7197,24.7671,24.7197,24.7612,11800.0
2008-07-31 10:30:00,41.85,41.85,41.79,41.79,6300.0,24.773,24.773,24.7375,24.7375,6300.0
2008-07-31 10:40:00,41.8,41.8,41.76,41.78,4100.0,24.7434,24.7434,24.7197,24.7316,4100.0
2008-07-31 10:50:00,41.8,41.8,41.77,41.78,11900.0,24.7434,24.7434,24.7256,24.7316,11900.0
2008-07-31 11:00:00,41.77,41.77,41.77,41.77,1400.0,24.7256,24.7256,24.7256,24.7256,1400.0
2008-07-31 11:10:00,41.78,41.78,41.78,41.78,200.0,24.7316,24.7316,24.7316,24.7316,200.0
2008-07-31 11:20:00,41.78,41.78,41.67,41.69,3000.0,24.7316,24.7316,24.6664,24.6783,3000.0
2008-07-31 11:30:00,41.7,41.7,41.62,41.66,2700.0,24.6842,24.6842,24.6368,24.6605,2700.0
2008-07-31 11:40:00,41.67,41.67,41.58,41.62,5400.0,24.6664,24.6664,24.6132,24.6368,5400.0
2008-07-31 11:50:00,41.63,41.64,41.61,41.64,3200.0,24.6428,24.6487,24.6309,24.6487,3200.0
2008-07-31 12:00:00,41.63,41.63,41.63,41.63,200.0,24.6428,24.6428,24.6428,24.6428,200.0
2008-07-31 12:10:00,41.6,41.6,41.54,41.55,2200.0,24.625,24.625,24.5895,24.5954,2200.0
2008-07-31 12:20:00,41.55,41.57,41.55,41.57,5500.0,24.5954,24.6073,24.5954,24.6073,5500.0
2008-07-31 12:30:00,41.54,41.6,41.54,41.57,4200.0,24.5895,24.625,24.5895,24.6073,4200.0
2008-07-31 12:40:00,41.58,41.63,41.57,41.63,2300.0,24.6132,24.6428,24.6073,24.6428,2300.0
2008-07-31 12:50:00,41.6,41.62,41.6,41.61,1800.0,24.625,24.6368,24.625,24.6309,1800.0
2008-07-31 13:00:00,41.6,41.62,41.58,41.61,38100.0,24.625,24.6368,24.6132,24.6309,38100.0
2008-07-31 13:10:00,41.64,41.64,41.63,41.63,1000.0,24.6487,24.6487,24.6428,24.6428,1000.0
2008-07-31 13:20:00,41.63,41.63,41.63,41.63,0.0,24.6428,24.6428,24.6428,24.6428,0.0
2008-07-31 13:30:00,41.67,41.67,41.66,41.66,400.0,24.6664,24.6664,24.6605,24.6605,400.0
2008-07-31 13:40:00,41.69,41.7,41.68,41.7,5700.0,24.6783,24.6842,24.6724,24.6842,5700.0
2008-07-31 13:50:00,41.65,41.66,41.63,41.63,1400.0,24.6546,24.6605,24.6428,24.6428,1400.0
2008-07-31 14:00:00,41.66,41.7,41.66,41.7,500.0,24.6605,24.6842,24.6605,24.6842,500.0
2008-07-31 14:10:00,41.67,41.75,41.67,41.75,9500.0,24.6664,24.7138,24.6664,24.7138,9500.0
2008-07-31 14:20:00,41.75,41.75,41.7,41.7,9700.0,24.7138,24.7138,24.6842,24.6842,9700.0
2008-07-31 14:30:00,41.7,41.79,41.7,41.79,10100.0,24.6842,24.7375,24.6842,24.7375,10100.0
2008-07-31 14:40:00,41.77,41.79,41.69,41.69,5500.0,24.7256,24.7375,24.6783,24.6783,5500.0
2008-07-31 14:50:00,41.69,41.69,41.63,41.68,16000.0,24.6783,24.6783,24.6428,24.6724,16000.0
2008-07-31 15:00:00,41.7,41.7,41.61,41.63,31800.0,24.6842,24.6842,24.6309,24.6428,31800.0
2008-07-31 15:10:00,41.61,41.67,41.58,41.6,29200.0,24.6309,24.6664,24.6132,24.625,29200.0
2008-07-31 15:20:00,41.6,41.61,41.53,41.56,29600.0,24.625,24.6309,24.5836,24.6013,29600.0
2008-07-31 15:30:00,41.56,41.57,41.46,41.46,10500.0,24.6013,24.6073,24.5421,24.5421,10500.0
2008-07-31 15:40:00,41.45,41.49,41.4,41.4,9100.0,24.5362,24.5599,24.5066,24.5066,9100.0
2008-07-31 15:50:00,41.41,41.43,41.35,41.43,17100.0,24.5125,24.5244,24.477,24.5244,17100.0
2008-08-01 09:30:00,41.37,41.37,41.21,41.21,13300.0,24.4889,24.4889,24.3942,24.3942,13300.0
2008-08-01 09:40:00,41.21,41.21,41.1,41.11,18500.0,24.3942,24.3942,24.329,24.335,18500.0
2008-08-01 09:50:00,41.12,41.12,41.03,41.03,12800.0,24.3409,24.3409,24.2876,24.2876,12800.0
2008-08-01 10:00:00,41.09,41.12,40.92,40.92,14300.0,24.3231,24.3409,24.2225,24.2225,14300.0
2008-08-01 10:10:00,40.91,40.96,40.91,40.94,1500.0,24.2166,24.2462,24.2166,24.2343,1500.0
2008-08-01 10:20:00,40.95,40.95,40.89,40.89,3800.0,24.2402,24.2402,24.2047,24.2047,3800.0
2008-08-01 10:30:00,40.93,40.94,40.89,40.94,3100.0,24.2284,24.2343,24.2047,24.2343,3100.0
2008-08-01 10:40:00,40.95,40.95,40.89,40.95,3500.0,24.2402,24.2402,24.2047,24.2402,3500.0
2008-08-01 10:50:00,40.94,40.95,40.88,40.88,12700.0,24.2343,24.2402,24.1988,24.1988,12700.0
2008-08-01 11:00:00,40.92,40.93,40.91,40.93,4000.0,24.2225,24.2284,24.2166,24.2284,4000.0
2008-08-01 11:10:00,40.93,40.97,40.93,40.97,8700.0,24.2284,24.2521,24.2284,24.2521,8700.0
2008-08-01 11:20:00,40.95,40.97,40.91,40.96,75700.0,24.2402,24.2521,24.2166,24.2462,75700.0
2008-08-01 11:30:00,40.95,41.03,40.94,41.03,13000.0,24.2402,24.2876,24.2343,24.2876,13000.0
2008-08-01 11:40:00,41.01,41.03,41.0,41.0,137200.0,24.2758,24.2876,24.2698,24.2698,137200.0
2008-08-01 11:50:00,41.0,41.02,40.99,40.99,12400.0,24.2698,24.2817,24.2639,24.2639,12400.0
2008-08-01 12:00:00,41.0,41.0,40.94,40.95,1700.0,24.2698,24.2698,24.2343,24.2402,1700.0
2008-08-01 12:10:00,40.98,41.02,40.98,41.02,2200.0,24.258,24.2817,24.258,24.2817,2200.0
2008-08-01 12:20:00,40.93,40.96,40.93,40.96,700.0,24.2284,24.2462,24.2284,24.2462,700.0
2008-08-01 12:30:00,40.92,40.92,40.89,40.92,600.0,24.2225,24.2225,24.2047,24.2225,600.0
2008-08-01 12:40:00,40.93,40.93,40.92,40.93,5400.0,24.2284,24.2284,24.2225,24.2284,5400.0
2008-08-01 12:50:00,40.91,40.91,40.79,40.8,14200.0,24.2166,24.2166,24.1455,24.1515,14200.0
2008-08-01 13:00:00,40.84,40.87,40.8,40.87,36600.0,24.1751,24.1929,24.1515,24.1929,36600.0
2008-08-01 13:10:00,40.88,40.98,40.88,40.98,13800.0,24.1988,24.258,24.1988,24.258,13800.0
2008-08-01 13:20:00,40.94,41.0,40.92,41.0,5000.0,24.2343,24.2698,24.2225,24.2698,5000.0
2008-08-01 13:30:00,40.99,41.0,40.96,40.96,8300.0,24.2639,24.2698,24.2462,24.2462,8300.0
2008-08-01 13:40:00,40.98,40.98,40.94,40.98,17900.0,24.258,24.258,24.2343,24.258,17900.0
2008-08-01 13:50:00,41.01,41.01,40.97,40.97,19900.0,24.2758,24.2758,24.2521,24.2521,19900.0
2008-08-01 14:00:00,40.97,40.97,40.85,40.91,8200.0,24.2521,24.2521,24.181,24.2166,8200.0
2008-08-01 14:10:00,40.88,40.91,40.86,40.9,7100.0,24.1988,24.2166,24.187,24.2106,7100.0
2008-08-01 14:20:00,40.92,40.92,40.9,40.9,3900.0,24.2225,24.2225,24.2106,24.2106,3900.0
2008-08-01 14:30:00,40.9,40.9,40.87,40.88,1900.0,24.2106,24.2106,24.1929,24.1988,1900.0
2008-08-01 14:40:00,40.88,40.93,40.85,40.93,4700.0,24.1988,24.2284,24.181,24.2284,4700.0
2008-08-01 14:50:00,40.95,40.95,40.94,40.94,16600.0,24.2402,24.2402,24.2343,24.2343,16600.0
2008-08-01 15:00:00,40.94,40.95,40.84,40.87,24200.0,24.2343,24.2402,24.1751,24.1929,24200.0
2008-08-01 15:10:00,40.87,40.92,40.87,40.89,5100.0,24.1929,24.2225,24.1929,24.2047,5100.0
2008-08-01 15:20:00,40.88,40.91,40.87,40.89,2900.0,24.1988,24.2166,24.1929,24.2047,2900.0
2008-08-01 15:30:00,40.85,40.94,40.85,40.94,19300.0,24.181,24.2343,24.181,24.2343,19300.0
2008-08-01 15:40:00,40.95,40.99,40.94,40.98,5200.0,24.2402,24.2639,24.2343,24.258,5200.0
2008-08-01 15:50:00,40.97,40.97,40.87,40.89,21800.0,24.2521,24.2521,24.1929,24.2047,21800.0
2008-08-04 09:30:00,40.85,40.85,40.71,40.71,27100.0,24.181,24.181,24.0982,24.0982,27100.0
2008-08-04 09:40:00,40.7,40.73,40.68,40.71,13700.0,24.0923,24.11,24.0804,24.0982,13700.0
2008-08-04 09:50:00,40.72,40.72,40.69,40.72,14900.0,24.1041,24.1041,24.0863,24.1041,14900.0
2008-08-04 10:00:00,40.76,40.76,40.66,40.67,82000.0,24.1278,24.1278,24.0686,24.0745,82000.0
2008-08-04 10:10:00,40.68,40.68,40.64,40.64,8100.0,24.0804,24.0804,24.0567,24.0567,8100.0
2008-08-04 10:20:00,40.67,40.68,40.63,40.67,122300.0,24.0745,24.0804,24.0508,24.0745,122300.0
2008-08-04 10:30:00,40.7,40.71,40.67,40.67,14100.0,24.0923,24.0982,24.0745,24.0745,14100.0
2008-08-04 10:40:00,40.66,40.66,40.59,40.6,7000.0,24.0686,24.0686,24.0271,24.0331,7000.0
2008-08-04 10:50:00,40.6,40.6,40.59,40.59,1000.0,24.0331,24.0331,24.0271,24.0271,1000.0
2008-08-04 11:00:00,40.55,40.56,40.53,40.53,8900.0,24.0035,24.0094,23.9916,23.9916,8900.0
2008-08-04 11:10:00,40.56,40.56,40.52,40.52,5800.0,24.0094,24.0094,23.9857,23.9857,5800.0
2008-08-04 11:20:00,40.5,40.51,40.49,40.51,11600.0,23.9739,23.9798,23.9679,23.9798,11600.0
2008-08-04 11:30:00,40.49,40.51,40.48,40.51,7400.0,23.9679,23.9798,23.962,23.9798,7400.0
2008-08-04 11:40:00,40.53,40.6,40.53,40.56,6100.0,23.9916,24.0331,23.9916,24.0094,6100.0
2008-08-04 11:50:00,40.57,40.57,40.52,40.57,12000.0,24.0153,24.0153,23.9857,24.0153,12000.0
2008-08-04 12:00:00,40.59,40.6,40.56,40.56,4200.0,24.0271,24.0331,24.0094,24.0094,4200.0
2008-08-04 12:10:00,40.57,40.66,40.56,40.63,16200.0,24.0153,24.0686,24.0094,24.0508,16200.0
2008-08-04 12:20:00,40.6,40.62,40.59,40.62,1900.0,24.0331,24.0449,24.0271,24.0449,1900.0
2008-08-04 12:30:00,40.63,40.63,40.63,40.63,1000.0,24.0508,24.0508,24.0508,24.0508,1000.0
2008-08-04 12:40:00,40.61,40.62,40.56,40.56,7500.0,24.039,24.0449,24.0094,24.0094,7500.0
2008-08-04 12:50:00,40.58,40.58,40.54,40.54,3800.0,24.0212,24.0212,23.9975,23.9975,3800.0
2008-08-04 13:00:00,40.55,40.56,40.51,40.51,3600.0,24.0035,24.0094,23.9798,23.9798,3600.0
2008-08-04 13:10:00,40.53,40.55,40.53,40.55,200.0,23.9916,24.0035,23.9916,24.0035,200.0
2008-08-04 13:20:00,40.51,40.55,40.51,40.54,3700.0,23.9798,24.0035,23.9798,23.9975,3700.0
2008-08-04 13:30:00,40.56,40.56,40.55,40.55,200.0,24.0094,24.0094,24.0035,24.0035,200.0
2008-08-04 13:40:00,40.56,40.59,40.56,40.58,2700.0,24.0094,24.0271,24.0094,24.0212,2700.0
2008-08-04 13:50:00,40.55,40.59,40.53,40.57,7900.0,24.0035,24.0271,23.9916,24.0153,7900.0
2008-08-04 14:00:00,40.6,40.6,40.57,40.57,1800.0,24.0331,24.0331,24.0153,24.0153,1800.0
2008-08-04 14:10:00,40.58,40.61,40.57,40.58,6600.0,24.0212,24.039,24.0153,24.0212,6600.0
2008-08-04 14:20:00,40.63,40.68,40.63,40.65,3800.0,24.0508,24.0804,24.0508,24.0627,3800.0
2008-08-04 14:30:00,40.68,40.72,40.68,40.72,6400.0,24.0804,24.1041,24.0804,24.1041,6400.0
2008-08-04 14:40:00,40.7,40.75,40.7,40.74,4700.0,24.0923,24.1219,24.0923,24.1159,4700.0
2008-08-04 14:50:00,40.74,40.75,40.67,40.72,17700.0,24.1159,24.1219,24.0745,24.1041,17700.0
2008-08-04 15:00:00,40.74,40.74,40.68,40.68,3900.0,24.1159,24.1159,24.0804,24.0804,3900.0
2008-08-04 15:10:00,40.69,40.69,40.63,40.64,12600.0,24.0863,24.0863,24.0508,24.0567,12600.0
2008-08-04 15:20:00,40.63,40.64,40.52,40.55,11200.0,24.0508,24.0567,23.9857,24.0035,11200.0
2008-08-04 15:30:00,40.53,40.58,40.53,40.55,3800.0,23.9916,24.0212,23.9916,24.0035,3800.0
2008-08-04 15:40:00,40.56,40.56,40.46,40.51,6100.0,24.0094,24.0094,23.9502,23.9798,6100.0
2008-08-04 15:50:00,40.53,40.57,40.53,40.55,6500.0,23.9916,24.0153,23.9916,24.0035,6500.0
2008-08-05 09:30:00,40.89,41.06,40.89,41.02,12400.0,24.2047,24.3054,24.2047,24.2817,12400.0
2008-08-05 09:40:00,41.01,41.01,40.96,40.97,7300.0,24.2758,24.2758,24.2462,24.2521,7300.0
2008-08-05 09:50:00,40.98,41.05,40.98,41.04,4800.0,24.258,24.2994,24.258,24.2935,4800.0
2008-08-05 10:00:00,41.05,41.09,41.04,41.09,4900.0,24.2994,24.3231,24.2935,24.3231,4900.0
2008-08-05 10:10:00,41.08,41.11,41.08,41.09,4900.0,24.3172,24.335,24.3172,24.3231,4900.0
2008-08-05 10:20:00,41.09,41.09,41.06,41.06,2000.0,24.3231,24.3231,24.3054,24.3054,2000.0
2008-08-05 10:30:00,41.06,41.09,41.06,41.07,5400.0,24.3054,24.3231,24.3054,24.3113,5400.0
2008-08-05 10:40:00,41.1,41.1,41.1,41.1,500.0,24.329,24.329,24.329,24.329,500.0
2008-08-05 10:50:00,41.12,41.15,41.12,41.15,2500.0,24.3409,24.3586,24.3409,24.3586,2500.0
2008-08-05 11:00:00,41.17,41.19,41.15,41.19,5300.0,24.3705,24.3823,24.3586,24.3823,5300.0
2008-08-05 11:10:00,41.19,41.19,41.15,41.18,2600.0,24.3823,24.3823,24.3586,24.3764,2600.0
2008-08-05 11:20:00,41.17,41.17,41.17,41.17,900.0,24.3705,24.3705,24.3705,24.3705,900.0
2008-08-05 11:30:00,41.19,41.24,41.18,41.24,6800.0,24.3823,24.4119,24.3764,24.4119,6800.0
2008-08-05 11:40:00,41.23,41.25,41.21,41.25,4300.0,24.406,24.4178,24.3942,24.4178,4300.0
2008-08-05 11:50:00,41.25,41.25,41.25,41.25,100.0,24.4178,24.4178,24.4178,24.4178,100.0
2008-08-05 12:00:00,41.24,41.24,41.23,41.23,5200.0,24.4119,24.4119,24.406,24.406,5200.0
2008-08-05 12:10:00,41.23,41.25,41.21,41.25,11300.0,24.406,24.4178,24.3942,24.4178,11300.0
2008-08-05 12:20:00,41.23,41.26,41.23,41.26,11400.0,24.406,24.4237,24.406,24.4237,11400.0
2008-08-05 12:30:00,41.26,41.26,41.25,41.25,8700.0,24.4237,24.4237,24.4178,24.4178,8700.0
2008-08-05 12:40:00,41.24,41.24,41.24,41.24,900.0,24.4119,24.4119,24.4119,24.4119,900.0
2008-08-05 12:50:00,41.25,41.25,41.22,41.24,7500.0,24.4178,24.4178,24.4001,24.4119,7500.0
2008-08-05 13:00:00,41.24,41.24,41.23,41.23,3800.0,24.4119,24.4119,24.406,24.406,3800.0
2008-08-05 13:10:00,41.23,41.23,41.23,41.23,0.0,24.406,24.406,24.406,24.406,0.0
2008-08-05 13:20:00,41.2,41.2,41.18,41.2,2700.0,24.3882,24.3882,24.3764,24.3882,2700.0
2008-08-05 13:30:00,41.2,41.21,41.19,41.2,8100.0,24.3882,24.3942,24.3823,24.3882,8100.0
2008-08-05 13:40:00,41.21,41.25,41.21,41.23,12000.0,24.3942,24.4178,24.3942,24.406,12000.0
2008-08-05 13:50:00,41.2,41.24,41.17,41.2,6500.0,24.3882,24.4119,24.3705,24.3882,6500.0
2008-08-05 14:00:00,41.19,41.25,41.19,41.2,12300.0,24.3823,24.4178,24.3823,24.3882,12300.0
2008-08-05 14:10:00,41.2,41.4,41.18,41.33,8000.0,24.3882,24.5066,24.3764,24.4652,8000.0
2008-08-05 14:20:00,41.32,41.34,41.25,41.33,12100.0,24.4593,24.4711,24.4178,24.4652,12100.0
2008-08-05 14:30:00,41.32,41.34,41.32,41.34,2800.0,24.4593,24.4711,24.4593,24.4711,2800.0
2008-08-05 14:40:00,41.33,41.44,41.33,41.44,4200.0,24.4652,24.5303,24.4652,24.5303,4200.0
2008-08-05 14:50:00,41.43,41.43,41.37,41.4,6600.0,24.5244,24.5244,24.4889,24.5066,6600.0
2008-08-05 15:00:00,41.36,41.38,41.34,41.35,4900.0,24.4829,24.4948,24.4711,24.477,4900.0
2008-08-05 15:10:00,41.38,41.4,41.36,41.36,8800.0,24.4948,24.5066,24.4829,24.4829,8800.0
2008-08-05 15:20:00,41.37,41.38,41.35,41.36,13500.0,24.4889,24.4948,24.477,24.4829,13500.0
2008-08-05 15:30:00,41.36,41.43,41.36,41.43,1400.0,24.4829,24.5244,24.4829,24.5244,1400.0
2008-08-05 15:40:00,41.44,41.5,41.44,41.49,16800.0,24.5303,24.5658,24.5303,24.5599,16800.0
2008-08-05 15:50:00,41.5,41.53,41.5,41.51,36700.0,24.5658,24.5836,24.5658,24.5717,36700.0
2008-08-06 09:30:00,41.61,41.61,41.16,41.17,34800.0,24.6309,24.6309,24.3646,24.3705,34800.0
2008-08-06 09:40:00,41.18,41.2,41.15,41.18,2400.0,24.3764,24.3882,24.3586,24.3764,2400.0
2008-08-06 09:50:00,41.22,41.22,41.22,41.22,2000.0,24.4001,24.4001,24.4001,24.4001,2000.0
2008-08-06 10:00:00,41.24,41.32,41.24,41.31,3200.0,24.4119,24.4593,24.4119,24.4533,3200.0
2008-08-06 10:10:00,41.3,41.32,41.3,41.32,3200.0,24.4474,24.4593,24.4474,24.4593,3200.0
2008-08-06 10:20:00,41.31,41.31,41.3,41.3,4100.0,24.4533,24.4533,24.4474,24.4474,4100.0
2008-08-06 10:30:00,41.3,41.3,41.24,41.26,11200.0,24.4474,24.4474,24.4119,24.4237,11200.0
2008-08-06 10:40:00,41.24,41.27,41.2,41.26,20300.0,24.4119,24.4297,24.3882,24.4237,20300.0
2008-08-06 10:50:00,41.27,41.28,41.25,41.28,2300.0,24.4297,24.4356,24.4178,24.4356,2300.0
2008-08-06 11:00:00,41.26,41.31,41.26,41.31,1300.0,24.4237,24.4533,24.4237,24.4533,1300.0
2008-08-06 11:10:00,41.31,41.4,41.31,41.38,10500.0,24.4533,24.5066,24.4533,24.4948,10500.0
2008-08-06 11:20:00,41.35,41.39,41.35,41.35,9400.0,24.477,24.5007,24.477,24.477,9400.0
2008-08-06 11:30:00,41.33,41.36,41.32,41.34,18100.0,24.4652,24.4829,24.4593,24.4711,18100.0
2008-08-06 11:40:00,41.33,41.35,41.3,41.33,37000.0,24.4652,24.477,24.4474,24.4652,37000.0
2008-08-06 11:50:00,41.3,41.31,41.3,41.31,700.0,24.4474,24.4533,24.4474,24.4533,700.0
2008-08-06 12:00:00,41.34,41.41,41.33,41.36,4100.0,24.4711,24.5125,24.4652,24.4829,4100.0
2008-08-06 12:10:00,41.37,41.37,41.35,41.36,1600.0,24.4889,24.4889,24.477,24.4829,1600.0
2008-08-06 12:20:00,41.36,41.42,41.36,41.42,2500.0,24.4829,24.5185,24.4829,24.5185,2500.0
2008-08-06 12:30:00,41.41,41.41,41.4,41.41,1500.0,24.5125,24.5125,24.5066,24.5125,1500.0
2008-08-06 12:40:00,41.4,41.47,41.39,41.46,10400.0,24.5066,24.5481,24.5007,24.5421,10400.0
2008-08-06 12:50:00,41.44,41.44,41.42,41.42,6000.0,24.5303,24.5303,24.5185,24.5185,6000.0
2008-08-06 13:00:00,41.43,41.43,41.4,41.4,800.0,24.5244,24.5244,24.5066,24.5066,800.0
2008-08-06 13:10:00,41.42,41.42,41.37,41.42,9800.0,24.5185,24.5185,24.4889,24.5185,9800.0
2008-08-06 13:20:00,41.42,41.44,41.41,41.41,10700.0,24.5185,24.5303,24.5125,24.5125,10700.0
2008-08-06 13:30:00,41.45,41.45,41.41,41.42,3700.0,24.5362,24.5362,24.5125,24.5185,3700.0
2008-08-06 13:40:00,41.41,41.45,41.41,41.45,5400.0,24.5125,24.5362,24.5125,24.5362,5400.0
2008-08-06 13:50:00,41.42,41.42,41.38,41.38,3300.0,24.5185,24.5185,24.4948,24.4948,3300.0
2008-08-06 14:00:00,41.42,41.43,41.4,41.43,7100.0,24.5185,24.5244,24.5066,24.5244,7100.0
2008-08-06 14:10:00,41.43,41.46,41.43,41.46,2200.0,24.5244,24.5421,24.5244,24.5421,2200.0
2008-08-06 14:20:00,41.5,41.51,41.49,41.49,5500.0,24.5658,24.5717,24.5599,24.5599,5500.0
2008-08-06 14:30:00,41.46,41.49,41.46,41.47,3000.0,24.5421,24.5599,24.5421,24.5481,3000.0
2008-08-06 14:40:00,41.45,41.53,41.45,41.52,3200.0,24.5362,24.5836,24.5362,24.5777,3200.0
2008-08-06 14:50:00,41.55,41.58,41.55,41.57,4300.0,24.5954,24.6132,24.5954,24.6073,4300.0
2008-08-06 15:00:00,41.56,41.57,41.56,41.56,2800.0,24.6013,24.6073,24.6013,24.6013,2800.0
2008-08-06 15:10:00,41.56,41.56,41.53,41.53,11300.0,24.6013,24.6013,24.5836,24.5836,11300.0
2008-08-06 15:20:00,41.56,41.56,41.51,41.52,4500.0,24.6013,24.6013,24.5717,24.5777,4500.0
2008-08-06 15:30:00,41.51,41.51,41.49,41.51,2400.0,24.5717,24.5717,24.5599,24.5717,2400.0
2008-08-06 15:40:00,41.53,41.53,41.51,41.53,1200.0,24.5836,24.5836,24.5717,24.5836,1200.0
2008-08-06 15:50:00,41.53,41.55,41.51,41.53,5600.0,24.5836,24.5954,24.5717,24.5836,5600.0
2008-08-07 09:30:00,41.26,41.59,41.06,41.06,37600.0,24.4237,24.6191,24.3054,24.3054,37600.0
2008-08-07 09:40:00,41.07,41.07,41.02,41.03,3500.0,24.3113,24.3113,24.2817,24.2876,3500.0
2008-08-07 09:50:00,41.08,41.11,41.07,41.07,20300.0,24.3172,24.335,24.3113,24.3113,20300.0
2008-08-07 10:00:00,41.09,41.09,41.07,41.09,13200.0,24.3231,24.3231,24.3113,24.3231,13200.0
2008-08-07 10:10:00,41.07,41.14,41.07,41.14,2100.0,24.3113,24.3527,24.3113,24.3527,2100.0
2008-08-07 10:20:00,41.14,41.14,41.1,41.12,3800.0,24.3527,24.3527,24.329,24.3409,3800.0
2008-08-07 10:30:00,41.11,41.12,41.08,41.1,3100.0,24.335,24.3409,24.3172,24.329,3100.0
2008-08-07 10:40:00,41.05,41.07,41.04,41.07,12700.0,24.2994,24.3113,24.2935,24.3113,12700.0
2008-08-07 10:50:00,41.06,41.1,41.06,41.1,3800.0,24.3054,24.329,24.3054,24.329,3800.0
2008-08-07 11:00:00,41.12,41.18,41.12,41.14,3800.0,24.3409,24.3764,24.3409,24.3527,3800.0
2008-08-07 11:10:00,41.15,41.19,41.14,41.14,4800.0,24.3586,24.3823,24.3527,24.3527,4800.0
2008-08-07 11:20:00,41.09,41.09,41.06,41.07,3200.0,24.3231,24.3231,24.3054,24.3113,3200.0
2008-08-07 11:30:00,41.07,41.08,41.05,41.06,12700.0,24.3113,24.3172,24.2994,24.3054,12700.0
2008-08-07 11:40:00,41.02,41.04,41.0,41.03,11100.0,24.2817,24.2935,24.2698,24.2876,11100.0
2008-08-07 11:50:00,41.05,41.05,41.0,41.0,4900.0,24.2994,24.2994,24.2698,24.2698,4900.0
2008-08-07 12:00:00,40.97,40.99,40.97,40.99,9300.0,24.2521,24.2639,24.2521,24.2639,9300.0
2008-08-07 12:10:00,40.97,41.02,40.96,41.01,28900.0,24.2521,24.2817,24.2462,24.2758,28900.0
2008-08-07 12:20:00,40.99,40.99,40.99,40.99,100.0,24.2639,24.2639,24.2639,24.2639,100.0
2008-08-07 12:30:00,41.04,41.04,41.02,41.02,200.0,24.2935,24.2935,24.2817,24.2817,200.0
2008-08-07 12:40:00,41.06,41.1,41.06,41.1,20400.0,24.3054,24.329,24.3054,24.329,20400.0
2008-08-07 12:50:00,41.07,41.08,41.07,41.07,700.0,24.3113,24.3172,24.3113,24.3113,700.0
2008-08-07 13:00:00,41.06,41.06,41.05,41.06,700.0,24.3054,24.3054,24.2994,24.3054,700.0
2008-08-07 13:10:00,41.05,41.07,41.05,41.05,18700.0,24.2994,24.3113,24.2994,24.2994,18700.0
2008-08-07 13:20:00,41.06,41.06,41.03,41.06,11700.0,24.3054,24.3054,24.2876,24.3054,11700.0
2008-08-07 13:30:00,41.1,41.1,41.03,41.03,700.0,24.329,24.329,24.2876,24.2876,700.0
2008-08-07 13:40:00,41.03,41.05,41.03,41.04,13400.0,24.2876,24.2994,24.2876,24.2935,13400.0
2008-08-07 13:50:00,41.05,41.05,40.99,40.99,1300.0,24.2994,24.2994,24.2639,24.2639,1300.0
2008-08-07 14:00:00,41.0,41.01,40.96,40.96,22400.0,24.2698,24.2758,24.2462,24.2462,22400.0
2008-08-07 14:10:00,40.96,40.99,40.96,40.97,16900.0,24.2462,24.2639,24.2462,24.2521,16900.0
2008-08-07 14:20:00,40.95,41.0,40.95,40.98,8100.0,24.2402,24.2698,24.2402,24.258,8100.0
2008-08-07 14:30:00,41.0,41.01,40.96,40.96,12400.0,24.2698,24.2758,24.2462,24.2462,12400.0
2008-08-07 14:40:00,40.95,40.95,40.89,40.89,4500.0,24.2402,24.2402,24.2047,24.2047,4500.0
2008-08-07 14:50:00,40.9,40.93,40.85,40.85,15900.0,24.2106,24.2284,24.181,24.181,15900.0
2008-08-07 15:00:00,40.84,40.88,40.79,40.81,6700.0,24.1751,24.1988,24.1455,24.1574,6700.0
2008-08-07 15:10:00,40.83,40.85,40.79,40.85,5700.0,24.1692,24.181,24.1455,24.181,5700.0
2008-08-07 15:20:00,40.82,40.84,40.82,40.83,2500.0,24.1633,24.1751,24.1633,24.1692,2500.0
2008-08-07 15:30:00,40.82,40.83,40.63,40.66,5900.0,24.1633,24.1692,24.0508,24.0686,5900.0
2008-08-07 15:40:00,40.65,40.66,40.63,40.65,1200.0,24.0627,24.0686,24.0508,24.0627,1200.0
2008-08-07 15:50:00,40.63,40.72,40.63,40.71,9500.0,24.0508,24.1041,24.0508,24.0982,9500.0
2008-08-08 09:30:00,40.45,40.45,40.12,40.27,25400.0,23.9443,23.9443,23.7489,23.8377,25400.0
2008-08-08 09:40:00,40.27,40.27,40.2,40.22,7800.0,23.8377,23.8377,23.7963,23.8081,7800.0
2008-08-08 09:50:00,40.23,40.3,40.23,40.26,20700.0,23.814,23.8555,23.814,23.8318,20700.0
2008-08-08 10:00:00,40.27,40.41,40.25,40.41,19600.0,23.8377,23.9206,23.8259,23.9206,19600.0
2008-08-08 10:10:00,40.41,40.57,40.41,40.54,10200.0,23.9206,24.0153,23.9206,23.9975,10200.0
2008-08-08 10:20:00,40.57,40.69,40.57,40.68,32700.0,24.0153,24.0863,24.0153,24.0804,32700.0
2008-08-08 10:30:00,40.68,40.68,40.64,40.67,4600.0,24.0804,24.0804,24.0567,24.0745,4600.0
2008-08-08 10:40:00,40.64,40.66,40.64,40.64,5200.0,24.0567,24.0686,24.0567,24.0567,5200.0
2008-08-08 10:50:00,40.62,40.65,40.6,40.6,14700.0,24.0449,24.0627,24.0331,24.0331,14700.0
2008-08-08 11:00:00,40.6,40.63,40.57,40.57,1700.0,24.0331,24.0508,24.0153,24.0153,1700.0
2008-08-08 11:10:00,40.62,40.63,40.61,40.61,2000.0,24.0449,24.0508,24.039,24.039,2000.0
2008-08-08 11:20:00,40.63,40.63,40.61,40.62,2900.0,24.0508,24.0508,24.039,24.0449,2900.0
2008-08-08 11:30:00,40.61,40.64,40.6,40.62,3400.0,24.039,24.0567,24.0331,24.0449,3400.0
2008-08-08 11:40:00,40.63,40.67,40.63,40.67,7600.0,24.0508,24.0745,24.0508,24.0745,7600.0
2008-08-08 11:50:00,40.66,40.69,40.63,40.66,10700.0,24.0686,24.0863,24.0508,24.0686,10700.0
2008-08-08 12:00:00,40.68,40.72,40.67,40.67,6600.0,24.0804,24.1041,24.0745,24.0745,6600.0
2008-08-08 12:10:00,40.69,40.79,40.68,40.79,12700.0,24.0863,24.1455,24.0804,24.1455,12700.0
2008-08-08 12:20:00,40.8,40.8,40.77,40.78,2300.0,24.1515,24.1515,24.1337,24.1396,2300.0
2008-08-08 12:30:00,40.76,40.77,40.73,40.74,1800.0,24.1278,24.1337,24.11,24.1159,1800.0
2008-08-08 12:40:00,40.76,40.76,40.75,40.75,2400.0,24.1278,24.1278,24.1219,24.1219,2400.0
2008-08-08 12:50:00,40.75,40.77,40.75,40.77,4300.0,24.1219,24.1337,24.1219,24.1337,4300.0
2008-08-08 13:00:00,40.76,40.77,40.76,40.77,6900.0,24.1278,24.1337,24.1278,24.1337,6900.0
2008-08-08 13:10:00,40.76,40.76,40.75,40.76,1800.0,24.1278,24.1278,24.1219,24.1278,1800.0
2008-08-08 13:20:00,40.77,40.84,40.77,40.83,5200.0,24.1337,24.1751,24.1337,24.1692,5200.0
2008-08-08 13:30:00,40.85,40.88,40.84,40.88,4400.0,24.181,24.1988,24.1751,24.1988,4400.0
2008-08-08 13:40:00,40.87,40.91,40.87,40.87,6500.0,24.1929,24.2166,24.1929,24.1929,6500.0
2008-08-08 13:50:00,40.88,40.88,40.85,40.85,1200.0,24.1988,24.1988,24.181,24.181,1200.0
2008-08-08 14:00:00,40.85,40.87,40.85,40.87,3000.0,24.181,24.1929,24.181,24.1929,3000.0
2008-08-08 14:10:00,40.89,40.89,40.86,40.86,1400.0,24.2047,24.2047,24.187,24.187,1400.0
2008-08-08 14:20:00,40.9,40.92,40.9,40.92,10100.0,24.2106,24.2225,24.2106,24.2225,10100.0
2008-08-08 14:30:00,40.96,40.97,40.92,40.93,3900.0,24.2462,24.2521,24.2225,24.2284,3900.0
2008-08-08 14:40:00,40.93,40.95,40.88,40.88,10500.0,24.2284,24.2402,24.1988,24.1988,10500.0
2008-08-08 14:50:00,40.87,40.88,40.85,40.86,8900.0,24.1929,24.1988,24.181,24.187,8900.0
2008-08-08 15:00:00,40.89,40.89,40.87,40.88,11100.0,24.2047,24.2047,24.1929,24.1988,11100.0
2008-08-08 15:10:00,40.88,40.88,40.84,40.84,11600.0,24.1988,24.1988,24.1751,24.1751,11600.0
2008-08-08 15:20:00,40.85,40.89,40.85,40.89,3000.0,24.181,24.2047,24.181,24.2047,3000.0
2008-08-08 15:30:00,40.86,40.92,40.84,40.91,4000.0,24.187,24.2225,24.1751,24.2166,4000.0
2008-08-08 15:40:00,40.94,40.94,40.91,40.93,11500.0,24.2343,24.2343,24.2166,24.2284,11500.0
2008-08-08 15:50:00,40.93,40.93,40.88,40.89,8300.0,24.2284,24.2284,24.1988,24.2047,8300.0
2008-08-11 09:30:00,41.0,41.0,40.9,40.93,33100.0,24.2698,24.2698,24.2106,24.2284,33100.0
2008-08-11 09:40:00,40.93,40.97,40.93,40.95,2100.0,24.2284,24.2521,24.2284,24.2402,2100.0
2008-08-11 09:50:00,40.95,40.99,40.95,40.97,3900.0,24.2402,24.2639,24.2402,24.2521,3900.0
2008-08-11 10:00:00,40.98,40.99,40.95,40.95,2200.0,24.258,24.2639,24.2402,24.2402,2200.0
2008-08-11 10:10:00,40.97,40.97,40.97,40.97,10100.0,24.2521,24.2521,24.2521,24.2521,10100.0
2008-08-11 10:20:00,40.99,40.99,40.97,40.99,1800.0,24.2639,24.2639,24.2521,24.2639,1800.0
2008-08-11 10:30:00,40.96,40.99,40.96,40.97,2600.0,24.2462,24.2639,24.2462,24.2521,2600.0
2008-08-11 10:40:00,40.96,41.02,40.96,41.02,5000.0,24.2462,24.2817,24.2462,24.2817,5000.0
2008-08-11 10:50:00,41.03,41.04,41.0,41.0,7200.0,24.2876,24.2935,24.2698,24.2698,7200.0
2008-08-11 11:00:00,41.0,41.05,41.0,41.05,15300.0,24.2698,24.2994,24.2698,24.2994,15300.0
2008-08-11 11:10:00,41.03,41.04,41.0,41.02,10200.0,24.2876,24.2935,24.2698,24.2817,10200.0
2008-08-11 11:20:00,41.04,41.04,41.02,41.03,600.0,24.2935,24.2935,24.2817,24.2876,600.0
2008-08-11 11:30:00,41.03,41.07,41.03,41.07,1300.0,24.2876,24.3113,24.2876,24.3113,1300.0
2008-08-11 11:40:00,41.08,41.09,41.06,41.07,5000.0,24.3172,24.3231,24.3054,24.3113,5000.0
2008-08-11 11:50:00,41.05,41.06,41.04,41.06,1600.0,24.2994,24.3054,24.2935,24.3054,1600.0
2008-08-11 12:00:00,41.03,41.03,41.02,41.02,3200.0,24.2876,24.2876,24.2817,24.2817,3200.0
2008-08-11 12:10:00,41.0,41.0,41.0,41.0,200.0,24.2698,24.2698,24.2698,24.2698,200.0
2008-08-11 12:20:00,41.04,41.08,41.04,41.07,3100.0,24.2935,24.3172,24.2935,24.3113,3100.0
2008-08-11 12:30:00,41.06,41.06,41.02,41.05,2100.0,24.3054,24.3054,24.2817,24.2994,2100.0
2008-08-11 12:40:00,41.05,41.05,41.01,41.03,7000.0,24.2994,24.2994,24.2758,24.2876,7000.0
2008-08-11 12:50:00,41.02,41.03,41.01,41.02,10800.0,24.2817,24.2876,24.2758,24.2817,10800.0
2008-08-11 13:00:00,41.03,41.04,41.03,41.03,1300.0,24.2876,24.2935,24.2876,24.2876,1300.0
2008-08-11 13:10:00,41.02,41.02,40.99,41.02,2400.0,24.2817,24.2817,24.2639,24.2817,2400.0
2008-08-11 13:20:00,41.0,41.03,41.0,41.03,400.0,24.2698,24.2876,24.2698,24.2876,400.0
2008-08-11 13:30:00,41.06,41.07,41.02,41.02,4100.0,24.3054,24.3113,24.2817,24.2817,4100.0
2008-08-11 13:40:00,40.99,41.01,40.99,41.01,1300.0,24.2639,24.2758,24.2639,24.2758,1300.0
2008-08-11 13:50:00,41.01,41.03,40.99,40.99,1400.0,24.2758,24.2876,24.2639,24.2639,1400.0
2008-08-11 14:00:00,40.99,40.99,40.98,40.98,3400.0,24.2639,24.2639,24.258,24.258,3400.0
2008-08-11 14:10:00,40.95,40.96,40.94,40.96,4700.0,24.2402,24.2462,24.2343,24.2462,4700.0
2008-08-11 14:20:00,40.96,40.96,40.89,40.93,17100.0,24.2462,24.2462,24.2047,24.2284,17100.0
2008-08-11 14:30:00,40.9,40.92,40.89,40.9,2100.0,24.2106,24.2225,24.2047,24.2106,2100.0
2008-08-11 14:40:00,40.87,40.89,40.87,40.89,300.0,24.1929,24.2047,24.1929,24.2047,300.0
2008-08-11 14:50:00,40.84,40.85,40.84,40.85,1000.0,24.1751,24.181,24.1751,24.181,1000.0
2008-08-11 15:00:00,40.87,40.96,40.87,40.96,4000.0,24.1929,24.2462,24.1929,24.2462,4000.0
2008-08-11 15:10:00,40.92,40.93,40.92,40.92,1700.0,24.2225,24.2284,24.2225,24.2225,1700.0
2008-08-11 15:20:00,40.91,40.91,40.83,40.83,800.0,24.2166,24.2166,24.1692,24.1692,800.0
2008-08-11 15:30:00,40.81,40.81,40.75,40.79,10300.0,24.1574,24.1574,24.1219,24.1455,10300.0
2008-08-11 15:40:00,40.78,40.82,40.78,40.81,14500.0,24.1396,24.1633,24.1396,24.1574,14500.0
2008-08-11 15:50:00,40.83,40.88,40.83,40.87,3800.0,24.1692,24.1988,24.1692,24.1929,3800.0
2008-08-12 09:30:00,40.86,40.9,40.76,40.78,44800.0,24.187,24.2106,24.1278,24.1396,44800.0
2008-08-12 09:40:00,40.77,40.81,40.73,40.76,15800.0,24.1337,24.1574,24.11,24.1278,15800.0
2008-08-12 09:50:00,40.76,40.79,40.73,40.77,2400.0,24.1278,24.1455,24.11,24.1337,2400.0
2008-08-12 10:00:00,40.78,40.79,40.76,40.79,2200.0,24.1396,24.1455,24.1278,24.1455,2200.0
2008-08-12 10:10:00,40.73,40.75,40.71,40.72,6800.0,24.11,24.1219,24.0982,24.1041,6800.0
2008-08-12 10:20:00,40.66,40.66,40.65,40.65,600.0,24.0686,24.0686,24.0627,24.0627,600.0
2008-08-12 10:30:00,40.64,40.65,40.63,40.63,5500.0,24.0567,24.0627,24.0508,24.0508,5500.0
2008-08-12 10:40:00,40.65,40.67,40.64,40.66,47600.0,24.0627,24.0745,24.0567,24.0686,47600.0
2008-08-12 10:50:00,40.63,40.64,40.61,40.64,55100.0,24.0508,24.0567,24.039,24.0567,55100.0
2008-08-12 11:00:00,40.64,40.64,40.59,40.64,139800.0,24.0567,24.0567,24.0271,24.0567,139800.0
2008-08-12 11:10:00,40.63,40.65,40.61,40.65,44000.0,24.0508,24.0627,24.039,24.0627,44000.0
2008-08-12 11:20:00,40.69,40.72,40.65,40.72,1600.0,24.0863,24.1041,24.0627,24.1041,1600.0
2008-08-12 11:30:00,40.72,40.73,40.67,40.73,30700.0,24.1041,24.11,24.0745,24.11,30700.0
2008-08-12 11:40:00,40.75,40.75,40.75,40.75,100.0,24.1219,24.1219,24.1219,24.1219,100.0
2008-08-12 11:50:00,40.76,40.78,40.74,40.75,35700.0,24.1278,24.1396,24.1159,24.1219,35700.0
2008-08-12 12:00:00,40.78,40.78,40.77,40.77,1400.0,24.1396,24.1396,24.1337,24.1337,1400.0
2008-08-12 12:10:00,40.77,40.77,40.75,40.75,7300.0,24.1337,24.1337,24.1219,24.1219,7300.0
2008-08-12 12:20:00,40.76,40.78,40.76,40.78,900.0,24.1278,24.1396,24.1278,24.1396,900.0
2008-08-12 12:30:00,40.78,40.78,40.73,40.73,600.0,24.1396,24.1396,24.11,24.11,600.0
2008-08-12 12:40:00,40.74,40.76,40.74,40.76,1400.0,24.1159,24.1278,24.1159,24.1278,1400.0
2008-08-12 12:50:00,40.76,40.77,40.76,40.76,3100.0,24.1278,24.1337,24.1278,24.1278,3100.0
2008-08-12 13:00:00,40.77,40.79,40.77,40.78,4200.0,24.1337,24.1455,24.1337,24.1396,4200.0
2008-08-12 13:10:00,40.8,40.8,40.77,40.78,4600.0,24.1515,24.1515,24.1337,24.1396,4600.0
2008-08-12 13:20:00,40.78,40.79,40.73,40.73,17900.0,24.1396,24.1455,24.11,24.11,17900.0
2008-08-12 13:30:00,40.71,40.74,40.71,40.74,2400.0,24.0982,24.1159,24.0982,24.1159,2400.0
2008-08-12 13:40:00,40.77,40.77,40.77,40.77,500.0,24.1337,24.1337,24.1337,24.1337,500.0
2008-08-12 13:50:00,40.75,40.75,40.69,40.73,8900.0,24.1219,24.1219,24.0863,24.11,8900.0
2008-08-12 14:00:00,40.75,40.78,40.75,40.75,2200.0,24.1219,24.1396,24.1219,24.1219,2200.0
2008-08-12 14:10:00,40.75,40.75,40.75,40.75,400.0,24.1219,24.1219,24.1219,24.1219,400.0
2008-08-12 14:20:00,40.75,40.82,40.73,40.79,22000.0,24.1219,24.1633,24.11,24.1455,22000.0
2008-08-12 14:30:00,40.8,40.8,40.79,40.8,38100.0,24.1515,24.1515,24.1455,24.1515,38100.0
2008-08-12 14:40:00,40.78,40.78,40.76,40.77,5500.0,24.1396,24.1396,24.1278,24.1337,5500.0
2008-08-12 14:50:00,40.77,40.77,40.71,40.71,4000.0,24.1337,24.1337,24.0982,24.0982,4000.0
2008-08-12 15:00:00,40.68,40.69,40.66,40.69,1400.0,24.0804,24.0863,24.0686,24.0863,1400.0
2008-08-12 15:10:00,40.68,40.68,40.62,40.62,700.0,24.0804,24.0804,24.0449,24.0449,700.0
2008-08-12 15:20:00,40.61,40.63,40.61,40.61,3500.0,24.039,24.0508,24.039,24.039,3500.0
2008-08-12 15:30:00,40.56,40.56,40.49,40.49,9100.0,24.0094,24.0094,23.9679,23.9679,9100.0
2008-08-12 15:40:00,40.51,40.55,40.51,40.53,3600.0,23.9798,24.0035,23.9798,23.9916,3600.0
2008-08-12 15:50:00,40.57,40.65,40.53,40.65,8100.0,24.0153,24.0627,23.9916,24.0627,8100.0
2008-08-13 09:30:00,40.04,40.04,39.97,40.02,27300.0,23.7016,23.7016,23.6601,23.6897,27300.0
2008-08-13 09:40:00,39.98,39.98,39.9,39.9,9800.0,23.6661,23.6661,23.6187,23.6187,9800.0
2008-08-13 09:50:00,39.94,39.96,39.89,39.9,16100.0,23.6424,23.6542,23.6128,23.6187,16100.0
2008-08-13 10:00:00,39.93,39.97,39.92,39.95,3500.0,23.6365,23.6601,23.6305,23.6483,3500.0
2008-08-13 10:10:00,39.91,39.91,39.83,39.83,3300.0,23.6246,23.6246,23.5773,23.5773,3300.0
2008-08-13 10:20:00,39.89,39.94,39.89,39.9,37800.0,23.6128,23.6424,23.6128,23.6187,37800.0
2008-08-13 10:30:00,39.84,39.84,39.75,39.79,12400.0,23.5832,23.5832,23.5299,23.5536,12400.0
2008-08-13 10:40:00,39.81,39.81,39.77,39.8,3200.0,23.5654,23.5654,23.5417,23.5595,3200.0
2008-08-13 10:50:00,39.83,39.83,39.8,39.8,1300.0,23.5773,23.5773,23.5595,23.5595,1300.0
2008-08-13 11:00:00,39.84,39.84,39.75,39.75,2600.0,23.5832,23.5832,23.5299,23.5299,2600.0
2008-08-13 11:10:00,39.75,39.77,39.74,39.77,900.0,23.5299,23.5417,23.524,23.5417,900.0
2008-08-13 11:20:00,39.78,39.78,39.76,39.76,2000.0,23.5477,23.5477,23.5358,23.5358,2000.0
2008-08-13 11:30:00,39.74,39.74,39.7,39.7,5700.0,23.524,23.524,23.5003,23.5003,5700.0
2008-08-13 11:40:00,39.67,39.68,39.66,39.66,1100.0,23.4826,23.4885,23.4766,23.4766,1100.0
2008-08-13 11:50:00,39.68,39.69,39.68,39.69,700.0,23.4885,23.4944,23.4885,23.4944,700.0
2008-08-13 12:00:00,39.71,39.77,39.7,39.7,8100.0,23.5062,23.5417,23.5003,23.5003,8100.0
2008-08-13 12:10:00,39.71,39.75,39.71,39.75,23000.0,23.5062,23.5299,23.5062,23.5299,23000.0
2008-08-13 12:20:00,39.79,39.81,39.79,39.81,10100.0,23.5536,23.5654,23.5536,23.5654,10100.0
2008-08-13 12:30:00,39.8,39.83,39.8,39.81,900.0,23.5595,23.5773,23.5595,23.5654,900.0
2008-08-13 12:40:00,39.79,39.83,39.79,39.8,5300.0,23.5536,23.5773,23.5536,23.5595,5300.0
2008-08-13 12:50:00,39.79,39.85,39.79,39.83,3900.0,23.5536,23.5891,23.5536,23.5773,3900.0
2008-08-13 13:00:00,39.82,39.85,39.82,39.84,3700.0,23.5713,23.5891,23.5713,23.5832,3700.0
2008-08-13 13:10:00,39.82,39.84,39.8,39.8,1500.0,23.5713,23.5832,23.5595,23.5595,1500.0
2008-08-13 13:20:00,39.82,39.85,39.81,39.85,1700.0,23.5713,23.5891,23.5654,23.5891,1700.0
2008-08-13 13:30:00,39.91,39.95,39.91,39.94,4000.0,23.6246,23.6483,23.6246,23.6424,4000.0
2008-08-13 13:40:00,39.97,39.98,39.93,39.93,4000.0,23.6601,23.6661,23.6365,23.6365,4000.0
2008-08-13 13:50:00,39.97,40.04,39.97,40.04,3800.0,23.6601,23.7016,23.6601,23.7016,3800.0
2008-08-13 14:00:00,40.03,40.07,40.02,40.04,9400.0,23.6957,23.7193,23.6897,23.7016,9400.0
2008-08-13 14:10:00,40.02,40.02,39.96,40.0,17300.0,23.6897,23.6897,23.6542,23.6779,17300.0
2008-08-13 14:20:00,40.0,40.0,39.97,39.97,22100.0,23.6779,23.6779,23.6601,23.6601,22100.0
2008-08-13 14:30:00,39.99,40.0,39.97,39.97,1800.0,23.672,23.6779,23.6601,23.6601,1800.0
2008-08-13 14:40:00,40.01,40.08,40.01,40.08,20200.0,23.6838,23.7253,23.6838,23.7253,20200.0
2008-08-13 14:50:00,40.05,40.15,40.05,40.15,9700.0,23.7075,23.7667,23.7075,23.7667,9700.0
2008-08-13 15:00:00,40.14,40.15,40.06,40.06,10900.0,23.7608,23.7667,23.7134,23.7134,10900.0
2008-08-13 15:10:00,40.06,40.12,40.06,40.1,6700.0,23.7134,23.7489,23.7134,23.7371,6700.0
2008-08-13 15:20:00,40.1,40.1,40.02,40.03,3700.0,23.7371,23.7371,23.6897,23.6957,3700.0
2008-08-13 15:30:00,40.03,40.03,39.92,39.95,7300.0,23.6957,23.6957,23.6305,23.6483,7300.0
2008-08-13 15:40:00,39.96,39.96,39.87,39.87,13500.0,23.6542,23.6542,23.6009,23.6009,13500.0
2008-08-13 15:50:00,39.86,39.98,39.85,39.97,23600.0,23.595,23.6661,23.5891,23.6601,23600.0
2008-08-14 09:30:00,39.77,39.77,39.56,39.65,12600.0,23.5417,23.5417,23.4174,23.4707,12600.0
2008-08-14 09:40:00,39.65,39.66,39.61,39.61,3700.0,23.4707,23.4766,23.447,23.447,3700.0
2008-08-14 09:50:00,39.63,39.73,39.62,39.73,18700.0,23.4589,23.5181,23.453,23.5181,18700.0
2008-08-14 10:00:00,39.71,39.77,39.71,39.74,5300.0,23.5062,23.5417,23.5062,23.524,5300.0
2008-08-14 10:10:00,39.72,39.73,39.69,39.73,4500.0,23.5121,23.5181,23.4944,23.5181,4500.0
2008-08-14 10:20:00,39.75,39.81,39.73,39.81,6300.0,23.5299,23.5654,23.5181,23.5654,6300.0
2008-08-14 10:30:00,39.85,39.89,39.84,39.85,4800.0,23.5891,23.6128,23.5832,23.5891,4800.0
2008-08-14 10:40:00,39.85,39.95,39.85,39.95,10900.0,23.5891,23.6483,23.5891,23.6483,10900.0
2008-08-14 10:50:00,39.95,39.97,39.92,39.93,8100.0,23.6483,23.6601,23.6305,23.6365,8100.0
2008-08-14 11:00:00,39.93,39.93,39.92,39.92,3600.0,23.6365,23.6365,23.6305,23.6305,3600.0
2008-08-14 11:10:00,39.97,39.98,39.91,39.94,10600.0,23.6601,23.6661,23.6246,23.6424,10600.0
2008-08-14 11:20:00,39.96,39.98,39.93,39.94,9300.0,23.6542,23.6661,23.6365,23.6424,9300.0
2008-08-14 11:30:00,39.93,39.94,39.91,39.93,8000.0,23.6365,23.6424,23.6246,23.6365,8000.0
2008-08-14 11:40:00,39.89,39.91,39.87,39.88,3300.0,23.6128,23.6246,23.6009,23.6069,3300.0
2008-08-14 11:50:00,39.88,39.88,39.84,39.84,3900.0,23.6069,23.6069,23.5832,23.5832,3900.0
2008-08-14 12:00:00,39.83,39.87,39.82,39.82,1100.0,23.5773,23.6009,23.5713,23.5713,1100.0
2008-08-14 12:10:00,39.8,39.82,39.79,39.8,4200.0,23.5595,23.5713,23.5536,23.5595,4200.0
2008-08-14 12:20:00,39.82,39.82,39.77,39.77,1500.0,23.5713,23.5713,23.5417,23.5417,1500.0
2008-08-14 12:30:00,39.78,39.78,39.73,39.77,24700.0,23.5477,23.5477,23.5181,23.5417,24700.0
2008-08-14 12:40:00,39.75,39.92,39.75,39.92,3400.0,23.5299,23.6305,23.5299,23.6305,3400.0
2008-08-14 12:50:00,39.89,39.9,39.89,39.9,800.0,23.6128,23.6187,23.6128,23.6187,800.0
2008-08-14 13:00:00,39.89,39.9,39.87,39.88,1600.0,23.6128,23.6187,23.6009,23.6069,1600.0
2008-08-14 13:10:00,39.87,39.87,39.86,39.86,6500.0,23.6009,23.6009,23.595,23.595,6500.0
2008-08-14 13:20:00,39.85,39.85,39.85,39.85,1100.0,23.5891,23.5891,23.5891,23.5891,1100.0
2008-08-14 13:30:00,39.83,39.84,39.81,39.82,3400.0,23.5773,23.5832,23.5654,23.5713,3400.0
2008-08-14 13:40:00,39.79,39.81,39.77,39.81,1300.0,23.5536,23.5654,23.5417,23.5654,1300.0
2008-08-14 13:50:00,39.8,39.82,39.79,39.82,11400.0,23.5595,23.5713,23.5536,23.5713,11400.0
2008-08-14 14:00:00,39.85,39.85,39.81,39.81,300.0,23.5891,23.5891,23.5654,23.5654,300.0
2008-08-14 14:10:00,39.83,39.85,39.82,39.85,4800.0,23.5773,23.5891,23.5713,23.5891,4800.0
2008-08-14 14:20:00,39.85,39.85,39.84,39.84,7600.0,23.5891,23.5891,23.5832,23.5832,7600.0
2008-08-14 14:30:00,39.84,39.84,39.84,39.84,0.0,23.5832,23.5832,23.5832,23.5832,0.0
2008-08-14 14:40:00,39.8,39.8,39.76,39.76,900.0,23.5595,23.5595,23.5358,23.5358,900.0
2008-08-14 14:50:00,39.74,39.77,39.74,39.76,3400.0,23.524,23.5417,23.524,23.5358,3400.0
2008-08-14 15:00:00,39.74,39.74,39.69,39.69,11600.0,23.524,23.524,23.4944,23.4944,11600.0
2008-08-14 15:10:00,39.72,39.76,39.71,39.75,16100.0,23.5121,23.5358,23.5062,23.5299,16100.0
2008-08-14 15:20:00,39.76,39.76,39.67,39.73,6100.0,23.5358,23.5358,23.4826,23.5181,6100.0
2008-08-14 15:30:00,39.71,39.8,39.71,39.8,8500.0,23.5062,23.5595,23.5062,23.5595,8500.0
2008-08-14 15:40:00,39.8,39.8,39.77,39.78,11200.0,23.5595,23.5595,23.5417,23.5477,11200.0
2008-08-14 15:50:00,39.75,39.76,39.74,39.76,14700.0,23.5299,23.5358,23.524,23.5358,14700.0
2008-08-15 09:30:00,39.68,39.68,39.54,39.61,30800.0,23.4885,23.4885,23.4056,23.447,30800.0
2008-08-15 09:40:00,39.6,39.65,39.6,39.62,24100.0,23.4411,23.4707,23.4411,23.453,24100.0
2008-08-15 09:50:00,39.62,39.62,39.54,39.54,24800.0,23.453,23.453,23.4056,23.4056,24800.0
2008-08-15 10:00:00,39.54,39.54,39.4,39.46,227300.0,23.4056,23.4056,23.3227,23.3582,227300.0
2008-08-15 10:10:00,39.46,39.49,39.46,39.47,5300.0,23.3582,23.376,23.3582,23.3642,5300.0
2008-08-15 10:20:00,39.45,39.55,39.45,39.54,9700.0,23.3523,23.4115,23.3523,23.4056,9700.0
2008-08-15 10:30:00,39.55,39.55,39.53,39.54,15600.0,23.4115,23.4115,23.3997,23.4056,15600.0
2008-08-15 10:40:00,39.54,39.55,39.52,39.55,9500.0,23.4056,23.4115,23.3938,23.4115,9500.0
2008-08-15 10:50:00,39.55,39.59,39.55,39.58,1300.0,23.4115,23.4352,23.4115,23.4293,1300.0
2008-08-15 11:00:00,39.57,39.57,39.56,39.57,4200.0,23.4234,23.4234,23.4174,23.4234,4200.0
2008-08-15 11:10:00,39.54,39.56,39.53,39.53,6000.0,23.4056,23.4174,23.3997,23.3997,6000.0
2008-08-15 11:20:00,39.55,39.55,39.51,39.55,4200.0,23.4115,23.4115,23.3878,23.4115,4200.0
2008-08-15 11:30:00,39.53,39.55,39.51,39.51,19000.0,23.3997,23.4115,23.3878,23.3878,19000.0
2008-08-15 11:40:00,39.52,39.53,39.47,39.49,4000.0,23.3938,23.3997,23.3642,23.376,4000.0
2008-08-15 11:50:00,39.5,39.52,39.49,39.52,10700.0,23.3819,23.3938,23.376,23.3938,10700.0
2008-08-15 12:00:00,39.48,39.53,39.47,39.51,14700.0,23.3701,23.3997,23.3642,23.3878,14700.0
2008-08-15 12:10:00,39.5,39.53,39.48,39.53,6200.0,23.3819,23.3997,23.3701,23.3997,6200.0
2008-08-15 12:20:00,39.52,39.52,39.46,39.48,2200.0,23.3938,23.3938,23.3582,23.3701,2200.0
2008-08-15 12:30:00,39.49,39.52,39.47,39.52,6500.0,23.376,23.3938,23.3642,23.3938,6500.0
2008-08-15 12:40:00,39.52,39.54,39.52,39.54,1000.0,23.3938,23.4056,23.3938,23.4056,1000.0
2008-08-15 12:50:00,39.54,39.54,39.49,39.49,36900.0,23.4056,23.4056,23.376,23.376,36900.0
2008-08-15 13:00:00,39.5,39.51,39.49,39.49,5400.0,23.3819,23.3878,23.376,23.376,5400.0
2008-08-15 13:10:00,39.48,39.5,39.48,39.49,4800.0,23.3701,23.3819,23.3701,23.376,4800.0
2008-08-15 13:20:00,39.49,39.49,39.45,39.45,4000.0,23.376,23.376,23.3523,23.3523,4000.0
2008-08-15 13:30:00,39.44,39.44,39.39,39.39,12600.0,23.3464,23.3464,23.3168,23.3168,12600.0
2008-08-15 13:40:00,39.39,39.42,39.39,39.4,14200.0,23.3168,23.3346,23.3168,23.3227,14200.0
2008-08-15 13:50:00,39.42,39.42,39.4,39.42,5700.0,23.3346,23.3346,23.3227,23.3346,5700.0
2008-08-15 14:00:00,39.4,39.41,39.37,39.37,6800.0,23.3227,23.3286,23.305,23.305,6800.0
2008-08-15 14:10:00,39.38,39.39,39.36,39.38,6500.0,23.3109,23.3168,23.299,23.3109,6500.0
2008-08-15 14:20:00,39.39,39.4,39.39,39.39,2000.0,23.3168,23.3227,23.3168,23.3168,2000.0
2008-08-15 14:30:00,39.41,39.41,39.38,39.4,5300.0,23.3286,23.3286,23.3109,23.3227,5300.0
2008-08-15 14:40:00,39.38,39.42,39.38,39.42,17900.0,23.3109,23.3346,23.3109,23.3346,17900.0
2008-08-15 14:50:00,39.41,39.44,39.41,39.43,13500.0,23.3286,23.3464,23.3286,23.3405,13500.0
2008-08-15 15:00:00,39.43,39.47,39.43,39.45,17900.0,23.3405,23.3642,23.3405,23.3523,17900.0
2008-08-15 15:10:00,39.44,39.45,39.44,39.45,4700.0,23.3464,23.3523,23.3464,23.3523,4700.0
2008-08-15 15:20:00,39.45,39.49,39.44,39.49,6000.0,23.3523,23.376,23.3464,23.376,6000.0
2008-08-15 15:30:00,39.47,39.47,39.45,39.47,2100.0,23.3642,23.3642,23.3523,23.3642,2100.0
2008-08-15 15:40:00,39.48,39.49,39.41,39.42,9400.0,23.3701,23.376,23.3286,23.3346,9400.0
2008-08-15 15:50:00,39.43,39.49,39.41,39.47,14200.0,23.3405,23.376,23.3286,23.3642,14200.0
2008-08-18 09:30:00,39.94,39.94,39.77,39.8,29800.0,23.6424,23.6424,23.5417,23.5595,29800.0
2008-08-18 09:40:00,39.76,39.76,39.7,39.72,5100.0,23.5358,23.5358,23.5003,23.5121,5100.0
2008-08-18 09:50:00,39.71,39.71,39.66,39.68,10500.0,23.5062,23.5062,23.4766,23.4885,10500.0
2008-08-18 10:00:00,39.68,39.71,39.68,39.69,63700.0,23.4885,23.5062,23.4885,23.4944,63700.0
2008-08-18 10:10:00,39.65,39.7,39.62,39.63,61400.0,23.4707,23.5003,23.453,23.4589,61400.0
2008-08-18 10:20:00,39.61,39.62,39.58,39.61,2500.0,23.447,23.453,23.4293,23.447,2500.0
2008-08-18 10:30:00,39.62,39.64,39.61,39.64,35600.0,23.453,23.4648,23.447,23.4648,35600.0
2008-08-18 10:40:00,39.69,39.69,39.66,39.66,2700.0,23.4944,23.4944,23.4766,23.4766,2700.0
2008-08-18 10:50:00,39.67,39.72,39.66,39.71,11100.0,23.4826,23.5121,23.4766,23.5062,11100.0
2008-08-18 11:00:00,39.71,39.74,39.7,39.7,8900.0,23.5062,23.524,23.5003,23.5003,8900.0
2008-08-18 11:10:00,39.73,39.73,39.68,39.68,18300.0,23.5181,23.5181,23.4885,23.4885,18300.0
2008-08-18 11:20:00,39.7,39.7,39.68,39.68,3700.0,23.5003,23.5003,23.4885,23.4885,3700.0
2008-08-18 11:30:00,39.71,39.72,39.7,39.72,5900.0,23.5062,23.5121,23.5003,23.5121,5900.0
2008-08-18 11:40:00,39.71,39.71,39.66,39.7,10400.0,23.5062,23.5062,23.4766,23.5003,10400.0
2008-08-18 11:50:00,39.7,39.73,39.59,39.59,7400.0,23.5003,23.5181,23.4352,23.4352,7400.0
2008-08-18 12:00:00,39.58,39.59,39.58,39.58,3500.0,23.4293,23.4352,23.4293,23.4293,3500.0
2008-08-18 12:10:00,39.57,39.58,39.53,39.57,5700.0,23.4234,23.4293,23.3997,23.4234,5700.0
2008-08-18 12:20:00,39.56,39.56,39.53,39.54,4300.0,23.4174,23.4174,23.3997,23.4056,4300.0
2008-08-18 12:30:00,39.57,39.58,39.55,39.55,1500.0,23.4234,23.4293,23.4115,23.4115,1500.0
2008-08-18 12:40:00,39.47,39.49,39.44,39.44,6800.0,23.3642,23.376,23.3464,23.3464,6800.0
2008-08-18 12:50:00,39.42,39.44,39.42,39.44,400.0,23.3346,23.3464,23.3346,23.3464,400.0
2008-08-18 13:00:00,39.43,39.48,39.43,39.47,27800.0,23.3405,23.3701,23.3405,23.3642,27800.0
2008-08-18 13:10:00,39.47,39.47,39.43,39.44,11000.0,23.3642,23.3642,23.3405,23.3464,11000.0
2008-08-18 13:20:00,39.44,39.48,39.44,39.48,1300.0,23.3464,23.3701,23.3464,23.3701,1300.0
2008-08-18 13:30:00,39.45,39.48,39.45,39.46,4100.0,23.3523,23.3701,23.3523,23.3582,4100.0
2008-08-18 13:40:00,39.45,39.45,39.41,39.44,5200.0,23.3523,23.3523,23.3286,23.3464,5200.0
2008-08-18 13:50:00,39.39,39.42,39.39,39.42,3000.0,23.3168,23.3346,23.3168,23.3346,3000.0
2008-08-18 14:00:00,39.38,39.39,39.36,39.37,1600.0,23.3109,23.3168,23.299,23.305,1600.0
2008-08-18 14:10:00,39.37,39.38,39.3,39.3,18200.0,23.305,23.3109,23.2635,23.2635,18200.0
2008-08-18 14:20:00,39.32,39.32,39.3,39.32,5900.0,23.2754,23.2754,23.2635,23.2754,5900.0
2008-08-18 14:30:00,39.31,39.31,39.28,39.28,6500.0,23.2695,23.2695,23.2517,23.2517,6500.0
2008-08-18 14:40:00,39.31,39.32,39.27,39.31,19500.0,23.2695,23.2754,23.2458,23.2695,19500.0
2008-08-18 14:50:00,39.31,39.33,39.27,39.32,3000.0,23.2695,23.2813,23.2458,23.2754,3000.0
2008-08-18 15:00:00,39.28,39.28,39.22,39.25,2800.0,23.2517,23.2517,23.2162,23.2339,2800.0
2008-08-18 15:10:00,39.26,39.29,39.24,39.25,16900.0,23.2399,23.2576,23.228,23.2339,16900.0
2008-08-18 15:20:00,39.24,39.29,39.23,39.29,6900.0,23.228,23.2576,23.2221,23.2576,6900.0
2008-08-18 15:30:00,39.27,39.27,39.27,39.27,6100.0,23.2458,23.2458,23.2458,23.2458,6100.0
2008-08-18 15:40:00,39.28,39.28,39.2,39.24,9900.0,23.2517,23.2517,23.2043,23.228,9900.0
2008-08-18 15:50:00,39.26,39.34,39.2,39.33,516700.0,23.2399,23.2872,23.2043,23.2813,516700.0
2008-08-19 09:30:00,38.95,38.95,38.88,38.88,6800.0,23.0563,23.0563,23.0149,23.0149,6800.0
2008-08-19 09:40:00,38.95,38.95,38.9,38.9,3600.0,23.0563,23.0563,23.0268,23.0268,3600.0
2008-08-19 09:50:00,38.89,38.9,38.85,38.89,25000.0,23.0208,23.0268,22.9972,23.0208,25000.0
2008-08-19 10:00:00,38.86,38.87,38.78,38.78,10900.0,23.0031,23.009,22.9557,22.9557,10900.0
2008-08-19 10:10:00,38.77,38.79,38.69,38.7,658200.0,22.9498,22.9616,22.9024,22.9084,658200.0
2008-08-19 10:20:00,38.69,38.73,38.68,38.72,25200.0,22.9024,22.9261,22.8965,22.9202,25200.0
2008-08-19 10:30:00,38.68,38.75,38.68,38.75,32500.0,22.8965,22.938,22.8965,22.938,32500.0
2008-08-19 10:40:00,38.76,38.82,38.75,38.75,164900.0,22.9439,22.9794,22.938,22.938,164900.0
2008-08-19 10:50:00,38.73,38.73,38.68,38.69,87700.0,22.9261,22.9261,22.8965,22.9024,87700.0
2008-08-19 11:00:00,38.69,38.69,38.64,38.69,33300.0,22.9024,22.9024,22.8728,22.9024,33300.0
2008-08-19 11:10:00,38.69,38.73,38.67,38.7,71900.0,22.9024,22.9261,22.8906,22.9084,71900.0
2008-08-19 11:20:00,38.69,38.74,38.67,38.72,35100.0,22.9024,22.932,22.8906,22.9202,35100.0
2008-08-19 11:30:00,38.71,38.71,38.6,38.61,59000.0,22.9143,22.9143,22.8492,22.8551,59000.0
2008-08-19 11:40:00,38.61,38.67,38.59,38.62,48300.0,22.8551,22.8906,22.8432,22.861,48300.0
2008-08-19 11:50:00,38.64,38.65,38.59,38.6,23700.0,22.8728,22.8788,22.8432,22.8492,23700.0
2008-08-19 12:00:00,38.58,38.63,38.5,38.58,707700.0,22.8373,22.8669,22.79,22.8373,707700.0
2008-08-19 12:10:00,38.6,38.7,38.6,38.7,47200.0,22.8492,22.9084,22.8492,22.9084,47200.0
2008-08-19 12:20:00,38.72,38.76,38.7,38.76,28800.0,22.9202,22.9439,22.9084,22.9439,28800.0
2008-08-19 12:30:00,38.75,38.75,38.69,38.7,67500.0,22.938,22.938,22.9024,22.9084,67500.0
2008-08-19 12:40:00,38.71,38.77,38.69,38.77,46100.0,22.9143,22.9498,22.9024,22.9498,46100.0
2008-08-19 12:50:00,38.74,38.8,38.73,38.76,30900.0,22.932,22.9676,22.9261,22.9439,30900.0
2008-08-19 13:00:00,38.76,38.81,38.73,38.79,89600.0,22.9439,22.9735,22.9261,22.9616,89600.0
2008-08-19 13:10:00,38.78,38.8,38.76,38.78,27900.0,22.9557,22.9676,22.9439,22.9557,27900.0
2008-08-19 13:20:00,38.77,38.81,38.75,38.76,21400.0,22.9498,22.9735,22.938,22.9439,21400.0
2008-08-19 13:30:00,38.76,38.81,38.74,38.76,28200.0,22.9439,22.9735,22.932,22.9439,28200.0
2008-08-19 13:40:00,38.78,38.82,38.78,38.79,24400.0,22.9557,22.9794,22.9557,22.9616,24400.0
2008-08-19 13:50:00,38.8,38.8,38.75,38.76,19300.0,22.9676,22.9676,22.938,22.9439,19300.0
2008-08-19 14:00:00,38.76,38.79,38.74,38.79,24500.0,22.9439,22.9616,22.932,22.9616,24500.0
2008-08-19 14:10:00,38.77,38.78,38.75,38.75,34000.0,22.9498,22.9557,22.938,22.938,34000.0
2008-08-19 14:20:00,38.75,38.75,38.67,38.69,39700.0,22.938,22.938,22.8906,22.9024,39700.0
2008-08-19 14:30:00,38.69,38.71,38.68,38.69,9700.0,22.9024,22.9143,22.8965,22.9024,9700.0
2008-08-19 14:40:00,38.69,38.72,38.65,38.72,21900.0,22.9024,22.9202,22.8788,22.9202,21900.0
2008-08-19 14:50:00,38.72,38.78,38.72,38.76,10300.0,22.9202,22.9557,22.9202,22.9439,10300.0
2008-08-19 15:00:00,38.76,38.76,38.7,38.7,73200.0,22.9439,22.9439,22.9084,22.9084,73200.0
2008-08-19 15:10:00,38.68,38.76,38.68,38.76,12500.0,22.8965,22.9439,22.8965,22.9439,12500.0
2008-08-19 15:20:00,38.75,38.85,38.73,38.83,17000.0,22.938,22.9972,22.9261,22.9853,17000.0
2008-08-19 15:30:00,38.81,38.81,38.76,38.8,18900.0,22.9735,22.9735,22.9439,22.9676,18900.0
2008-08-19 15:40:00,38.79,38.84,38.77,38.84,16600.0,22.9616,22.9912,22.9498,22.9912,16600.0
2008-08-19 15:50:00,38.84,38.86,38.81,38.83,29300.0,22.9912,23.0031,22.9735,22.9853,29300.0
2008-08-20 09:30:00,38.88,38.97,38.84,38.87,27000.0,23.0149,23.0682,22.9912,23.009,27000.0
2008-08-20 09:40:00,38.87,38.89,38.76,38.76,342900.0,23.009,23.0208,22.9439,22.9439,342900.0
2008-08-20 09:50:00,38.78,38.85,38.78,38.85,263400.0,22.9557,22.9972,22.9557,22.9972,263400.0
2008-08-20 10:00:00,38.85,38.85,38.79,38.83,174000.0,22.9972,22.9972,22.9616,22.9853,174000.0
2008-08-20 10:10:00,38.86,38.94,38.86,38.91,284100.0,23.0031,23.0504,23.0031,23.0327,284100.0
2008-08-20 10:20:00,38.91,38.97,38.89,38.93,339400.0,23.0327,23.0682,23.0208,23.0445,339400.0
2008-08-20 10:30:00,38.91,39.0,38.9,38.93,54000.0,23.0327,23.0859,23.0268,23.0445,54000.0
2008-08-20 10:40:00,38.95,39.05,38.92,39.03,15900.0,23.0563,23.1155,23.0386,23.1037,15900.0
2008-08-20 10:50:00,39.04,39.15,39.04,39.15,6700.0,23.1096,23.1747,23.1096,23.1747,6700.0
2008-08-20 11:00:00,39.15,39.15,39.06,39.09,17200.0,23.1747,23.1747,23.1215,23.1392,17200.0
2008-08-20 11:10:00,39.11,39.11,39.0,39.0,41100.0,23.1511,23.1511,23.0859,23.0859,41100.0
2008-08-20 11:20:00,39.01,39.01,38.96,38.96,25600.0,23.0919,23.0919,23.0623,23.0623,25600.0
2008-08-20 11:30:00,38.97,38.98,38.89,38.89,6600.0,23.0682,23.0741,23.0208,23.0208,6600.0
2008-08-20 11:40:00,38.9,38.9,38.84,38.84,5100.0,23.0268,23.0268,22.9912,22.9912,5100.0
2008-08-20 11:50:00,38.86,38.91,38.82,38.87,17900.0,23.0031,23.0327,22.9794,23.009,17900.0
2008-08-20 12:00:00,38.91,38.92,38.82,38.87,6400.0,23.0327,23.0386,22.9794,23.009,6400.0
2008-08-20 12:10:00,38.83,38.84,38.81,38.83,4800.0,22.9853,22.9912,22.9735,22.9853,4800.0
2008-08-20 12:20:00,38.82,38.84,38.8,38.84,11500.0,22.9794,22.9912,22.9676,22.9912,11500.0
2008-08-20 12:30:00,38.83,38.84,38.8,38.8,7800.0,22.9853,22.9912,22.9676,22.9676,7800.0
2008-08-20 12:40:00,38.8,38.82,38.76,38.76,11400.0,22.9676,22.9794,22.9439,22.9439,11400.0
2008-08-20 12:50:00,38.78,38.78,38.74,38.78,5100.0,22.9557,22.9557,22.932,22.9557,5100.0
2008-08-20 13:00:00,38.78,38.81,38.75,38.81,10500.0,22.9557,22.9735,22.938,22.9735,10500.0
2008-08-20 13:10:00,38.8,38.86,38.8,38.85,75300.0,22.9676,23.0031,22.9676,22.9972,75300.0
2008-08-20 13:20:00,38.85,38.85,38.81,38.85,4600.0,22.9972,22.9972,22.9735,22.9972,4600.0
2008-08-20 13:30:00,38.86,38.89,38.86,38.88,21000.0,23.0031,23.0208,23.0031,23.0149,21000.0
2008-08-20 13:40:00,38.88,38.91,38.86,38.9,10300.0,23.0149,23.0327,23.0031,23.0268,10300.0
2008-08-20 13:50:00,38.9,38.9,38.86,38.89,7300.0,23.0268,23.0268,23.0031,23.0208,7300.0
2008-08-20 14:00:00,38.86,38.88,38.84,38.85,20200.0,23.0031,23.0149,22.9912,22.9972,20200.0
2008-08-20 14:10:00,38.83,38.87,38.81,38.84,18400.0,22.9853,23.009,22.9735,22.9912,18400.0
2008-08-20 14:20:00,38.84,38.87,38.81,38.85,6800.0,22.9912,23.009,22.9735,22.9972,6800.0
2008-08-20 14:30:00,38.85,38.87,38.83,38.86,5100.0,22.9972,23.009,22.9853,23.0031,5100.0
2008-08-20 14:40:00,38.85,38.91,38.85,38.9,6700.0,22.9972,23.0327,22.9972,23.0268,6700.0
2008-08-20 14:50:00,38.9,38.96,38.89,38.96,6400.0,23.0268,23.0623,23.0208,23.0623,6400.0
2008-08-20 15:00:00,38.94,38.99,38.94,38.98,15800.0,23.0504,23.08,23.0504,23.0741,15800.0
2008-08-20 15:10:00,38.96,39.0,38.94,38.94,10400.0,23.0623,23.0859,23.0504,23.0504,10400.0
2008-08-20 15:20:00,38.92,38.96,38.91,38.93,10300.0,23.0386,23.0623,23.0327,23.0445,10300.0
2008-08-20 15:30:00,38.93,38.97,38.89,38.96,17800.0,23.0445,23.0682,23.0208,23.0623,17800.0
2008-08-20 15:40:00,38.97,39.09,38.97,39.09,13800.0,23.0682,23.1392,23.0682,23.1392,13800.0
2008-08-20 15:50:00,39.07,39.1,39.06,39.07,19900.0,23.1274,23.1451,23.1215,23.1274,19900.0
2008-08-21 09:30:00,38.9,39.0,38.9,38.99,41500.0,23.0268,23.0859,23.0268,23.08,41500.0
2008-08-21 09:40:00,39.0,39.01,38.95,38.95,3200.0,23.0859,23.0919,23.0563,23.0563,3200.0
2008-08-21 09:50:00,38.97,39.11,38.97,39.11,900.0,23.0682,23.1511,23.0682,23.1511,900.0
2008-08-21 10:00:00,39.08,39.17,39.07,39.1,30800.0,23.1333,23.1866,23.1274,23.1451,30800.0
2008-08-21 10:10:00,39.12,39.24,39.1,39.24,13800.0,23.157,23.228,23.1451,23.228,13800.0
2008-08-21 10:20:00,39.25,39.28,39.21,39.21,6900.0,23.2339,23.2517,23.2103,23.2103,6900.0
2008-08-21 10:30:00,39.21,39.21,39.14,39.17,22900.0,23.2103,23.2103,23.1688,23.1866,22900.0
2008-08-21 10:40:00,39.15,39.15,39.11,39.14,3700.0,23.1747,23.1747,23.1511,23.1688,3700.0
2008-08-21 10:50:00,39.13,39.18,39.13,39.18,29300.0,23.1629,23.1925,23.1629,23.1925,29300.0
2008-08-21 11:00:00,39.16,39.17,39.11,39.11,7800.0,23.1807,23.1866,23.1511,23.1511,7800.0
2008-08-21 11:10:00,39.12,39.13,39.08,39.08,2400.0,23.157,23.1629,23.1333,23.1333,2400.0
2008-08-21 11:20:00,39.08,39.09,39.07,39.09,2800.0,23.1333,23.1392,23.1274,23.1392,2800.0
2008-08-21 11:30:00,39.06,39.08,39.03,39.06,27700.0,23.1215,23.1333,23.1037,23.1215,27700.0
2008-08-21 11:40:00,39.06,39.13,39.05,39.09,4200.0,23.1215,23.1629,23.1155,23.1392,4200.0
2008-08-21 11:50:00,39.1,39.11,39.06,39.06,4200.0,23.1451,23.1511,23.1215,23.1215,4200.0
2008-08-21 12:00:00,39.12,39.14,39.11,39.12,15200.0,23.157,23.1688,23.1511,23.157,15200.0
2008-08-21 12:10:00,39.11,39.13,39.09,39.12,1200.0,23.1511,23.1629,23.1392,23.157,1200.0
2008-08-21 12:20:00,39.11,39.11,39.04,39.04,2800.0,23.1511,23.1511,23.1096,23.1096,2800.0
2008-08-21 12:30:00,39.06,39.08,39.06,39.08,2400.0,23.1215,23.1333,23.1215,23.1333,2400.0
2008-08-21 12:40:00,39.07,39.08,39.06,39.08,2500.0,23.1274,23.1333,23.1215,23.1333,2500.0
2008-08-21 12:50:00,39.08,39.11,39.08,39.1,3000.0,23.1333,23.1511,23.1333,23.1451,3000.0
2008-08-21 13:00:00,39.11,39.13,39.1,39.13,2000.0,23.1511,23.1629,23.1451,23.1629,2000.0
2008-08-21 13:10:00,39.15,39.18,39.14,39.18,57500.0,23.1747,23.1925,23.1688,23.1925,57500.0
2008-08-21 13:20:00,39.18,39.19,39.16,39.16,106100.0,23.1925,23.1984,23.1807,23.1807,106100.0
2008-08-21 13:30:00,39.15,39.19,39.15,39.19,55800.0,23.1747,23.1984,23.1747,23.1984,55800.0
2008-08-21 13:40:00,39.19,39.19,39.14,39.16,112300.0,23.1984,23.1984,23.1688,23.1807,112300.0
2008-08-21 13:50:00,39.16,39.18,39.12,39.13,26700.0,23.1807,23.1925,23.157,23.1629,26700.0
2008-08-21 14:00:00,39.15,39.19,39.15,39.19,3800.0,23.1747,23.1984,23.1747,23.1984,3800.0
2008-08-21 14:10:00,39.17,39.22,39.14,39.2,8700.0,23.1866,23.2162,23.1688,23.2043,8700.0
2008-08-21 14:20:00,39.22,39.24,39.19,39.24,22800.0,23.2162,23.228,23.1984,23.228,22800.0
2008-08-21 14:30:00,39.21,39.27,39.21,39.27,4600.0,23.2103,23.2458,23.2103,23.2458,4600.0
2008-08-21 14:40:00,39.28,39.32,39.28,39.28,4100.0,23.2517,23.2754,23.2517,23.2517,4100.0
2008-08-21 14:50:00,39.3,39.31,39.28,39.28,3400.0,23.2635,23.2695,23.2517,23.2517,3400.0
2008-08-21 15:00:00,39.28,39.32,39.28,39.28,5000.0,23.2517,23.2754,23.2517,23.2517,5000.0
2008-08-21 15:10:00,39.29,39.35,39.29,39.35,8000.0,23.2576,23.2931,23.2576,23.2931,8000.0
2008-08-21 15:20:00,39.35,39.36,39.3,39.3,9000.0,23.2931,23.299,23.2635,23.2635,9000.0
2008-08-21 15:30:00,39.31,39.34,39.3,39.33,5500.0,23.2695,23.2872,23.2635,23.2813,5500.0
2008-08-21 15:40:00,39.34,39.37,39.33,39.35,21800.0,23.2872,23.305,23.2813,23.2931,21800.0
2008-08-21 15:50:00,39.34,39.35,39.29,39.31,51200.0,23.2872,23.2931,23.2576,23.2695,51200.0
2008-08-22 09:30:00,39.24,39.3,39.2,39.3,99800.0,23.228,23.2635,23.2043,23.2635,99800.0
2008-08-22 09:40:00,39.29,39.35,39.29,39.35,5500.0,23.2576,23.2931,23.2576,23.2931,5500.0
2008-08-22 09:50:00,39.36,39.38,39.32,39.32,3400.0,23.299,23.3109,23.2754,23.2754,3400.0
2008-08-22 10:00:00,39.33,39.4,39.3,39.4,9000.0,23.2813,23.3227,23.2635,23.3227,9000.0
2008-08-22 10:10:00,39.4,39.45,39.4,39.45,5200.0,23.3227,23.3523,23.3227,23.3523,5200.0
2008-08-22 10:20:00,39.45,39.46,39.4,39.44,29500.0,23.3523,23.3582,23.3227,23.3464,29500.0
2008-08-22 10:30:00,39.43,39.49,39.43,39.48,8800.0,23.3405,23.376,23.3405,23.3701,8800.0
2008-08-22 10:40:00,39.48,39.49,39.41,39.49,19600.0,23.3701,23.376,23.3286,23.376,19600.0
2008-08-22 10:50:00,39.49,39.49,39.46,39.47,50800.0,23.376,23.376,23.3582,23.3642,50800.0
2008-08-22 11:00:00,39.46,39.46,39.4,39.43,15200.0,23.3582,23.3582,23.3227,23.3405,15200.0
2008-08-22 11:10:00,39.42,39.45,39.42,39.43,13100.0,23.3346,23.3523,23.3346,23.3405,13100.0
2008-08-22 11:20:00,39.41,39.42,39.41,39.41,2300.0,23.3286,23.3346,23.3286,23.3286,2300.0
2008-08-22 11:30:00,39.41,39.46,39.41,39.46,7400.0,23.3286,23.3582,23.3286,23.3582,7400.0
2008-08-22 11:40:00,39.45,39.48,39.43,39.47,45700.0,23.3523,23.3701,23.3405,23.3642,45700.0
2008-08-22 11:50:00,39.47,39.48,39.43,39.48,12000.0,23.3642,23.3701,23.3405,23.3701,12000.0
2008-08-22 12:00:00,39.45,39.45,39.4,39.43,70700.0,23.3523,23.3523,23.3227,23.3405,70700.0
2008-08-22 12:10:00,39.43,39.44,39.42,39.44,2600.0,23.3405,23.3464,23.3346,23.3464,2600.0
2008-08-22 12:20:00,39.38,39.38,39.37,39.38,400.0,23.3109,23.3109,23.305,23.3109,400.0
2008-08-22 12:30:00,39.37,39.37,39.37,39.37,500.0,23.305,23.305,23.305,23.305,500.0
2008-08-22 12:40:00,39.38,39.4,39.37,39.37,10100.0,23.3109,23.3227,23.305,23.305,10100.0
2008-08-22 12:50:00,39.38,39.39,39.38,39.39,2300.0,23.3109,23.3168,23.3109,23.3168,2300.0
2008-08-22 13:00:00,39.42,39.42,39.42,39.42,900.0,23.3346,23.3346,23.3346,23.3346,900.0
2008-08-22 13:10:00,39.43,39.45,39.4,39.45,7300.0,23.3405,23.3523,23.3227,23.3523,7300.0
2008-08-22 13:20:00,39.43,39.44,39.42,39.42,3600.0,23.3405,23.3464,23.3346,23.3346,3600.0
2008-08-22 13:30:00,39.41,39.43,39.39,39.43,13400.0,23.3286,23.3405,23.3168,23.3405,13400.0
2008-08-22 13:40:00,39.4,39.45,39.4,39.45,25000.0,23.3227,23.3523,23.3227,23.3523,25000.0
2008-08-22 13:50:00,39.45,39.45,39.42,39.42,14500.0,23.3523,23.3523,23.3346,23.3346,14500.0
2008-08-22 14:00:00,39.42,39.43,39.33,39.33,6300.0,23.3346,23.3405,23.2813,23.2813,6300.0
2008-08-22 14:10:00,39.34,39.35,39.32,39.34,2100.0,23.2872,23.2931,23.2754,23.2872,2100.0
2008-08-22 14:20:00,39.4,39.4,39.35,39.4,2800.0,23.3227,23.3227,23.2931,23.3227,2800.0
2008-08-22 14:30:00,39.37,39.38,39.37,39.38,3300.0,23.305,23.3109,23.305,23.3109,3300.0
2008-08-22 14:40:00,39.39,39.4,39.33,39.33,3300.0,23.3168,23.3227,23.2813,23.2813,3300.0
2008-08-22 14:50:00,39.33,39.35,39.32,39.35,10800.0,23.2813,23.2931,23.2754,23.2931,10800.0
2008-08-22 15:00:00,39.34,39.35,39.33,39.34,30100.0,23.2872,23.2931,23.2813,23.2872,30100.0
2008-08-22 15:10:00,39.33,39.38,39.33,39.37,5700.0,23.2813,23.3109,23.2813,23.305,5700.0
2008-08-22 15:20:00,39.36,39.37,39.33,39.33,5500.0,23.299,23.305,23.2813,23.2813,5500.0
2008-08-22 15:30:00,39.35,39.4,39.35,39.39,7500.0,23.2931,23.3227,23.2931,23.3168,7500.0
2008-08-22 15:40:00,39.42,39.42,39.37,39.4,4700.0,23.3346,23.3346,23.305,23.3227,4700.0
2008-08-22 15:50:00,39.43,39.46,39.43,39.45,4700.0,23.3405,23.3582,23.3405,23.3523,4700.0
2008-08-25 09:30:00,39.37,39.45,39.23,39.25,78000.0,23.305,23.3523,23.2221,23.2339,78000.0
2008-08-25 09:40:00,39.25,39.29,39.24,39.27,111800.0,23.2339,23.2576,23.228,23.2458,111800.0
2008-08-25 09:50:00,39.27,39.3,39.26,39.3,22100.0,23.2458,23.2635,23.2399,23.2635,22100.0
2008-08-25 10:00:00,39.3,39.34,39.27,39.29,7200.0,23.2635,23.2872,23.2458,23.2576,7200.0
2008-08-25 10:10:00,39.31,39.32,39.3,39.32,7500.0,23.2695,23.2754,23.2635,23.2754,7500.0
2008-08-25 10:20:00,39.31,39.33,39.3,39.3,1500.0,23.2695,23.2813,23.2635,23.2635,1500.0
2008-08-25 10:30:00,39.28,39.29,39.27,39.29,7900.0,23.2517,23.2576,23.2458,23.2576,7900.0
2008-08-25 10:40:00,39.27,39.27,39.24,39.24,1500.0,23.2458,23.2458,23.228,23.228,1500.0
2008-08-25 10:50:00,39.22,39.22,39.18,39.18,4800.0,23.2162,23.2162,23.1925,23.1925,4800.0
2008-08-25 11:00:00,39.15,39.15,39.1,39.1,8500.0,23.1747,23.1747,23.1451,23.1451,8500.0
2008-08-25 11:10:00,39.11,39.11,39.05,39.08,3500.0,23.1511,23.1511,23.1155,23.1333,3500.0
2008-08-25 11:20:00,39.09,39.11,39.08,39.11,4300.0,23.1392,23.1511,23.1333,23.1511,4300.0
2008-08-25 11:30:00,39.1,39.1,39.07,39.08,9000.0,23.1451,23.1451,23.1274,23.1333,9000.0
2008-08-25 11:40:00,39.04,39.1,39.04,39.1,4000.0,23.1096,23.1451,23.1096,23.1451,4000.0
2008-08-25 11:50:00,39.11,39.11,39.0,39.02,57900.0,23.1511,23.1511,23.0859,23.0978,57900.0
2008-08-25 12:00:00,39.02,39.02,38.95,38.95,500.0,23.0978,23.0978,23.0563,23.0563,500.0
2008-08-25 12:10:00,39.0,39.0,38.95,38.95,4600.0,23.0859,23.0859,23.0563,23.0563,4600.0
2008-08-25 12:20:00,38.95,38.95,38.92,38.95,3900.0,23.0563,23.0563,23.0386,23.0563,3900.0
2008-08-25 12:30:00,38.95,38.95,38.9,38.92,18800.0,23.0563,23.0563,23.0268,23.0386,18800.0
2008-08-25 12:40:00,38.93,38.95,38.93,38.93,2500.0,23.0445,23.0563,23.0445,23.0445,2500.0
2008-08-25 12:50:00,38.9,38.9,38.87,38.88,5700.0,23.0268,23.0268,23.009,23.0149,5700.0
2008-08-25 13:00:00,38.89,38.91,38.87,38.88,7200.0,23.0208,23.0327,23.009,23.0149,7200.0
2008-08-25 13:10:00,38.87,38.89,38.85,38.85,2900.0,23.009,23.0208,22.9972,22.9972,2900.0
2008-08-25 13:20:00,38.85,38.91,38.85,38.91,1200.0,22.9972,23.0327,22.9972,23.0327,1200.0
2008-08-25 13:30:00,38.9,38.91,38.88,38.88,5400.0,23.0268,23.0327,23.0149,23.0149,5400.0
2008-08-25 13:40:00,38.88,38.9,38.87,38.88,4200.0,23.0149,23.0268,23.009,23.0149,4200.0
2008-08-25 13:50:00,38.88,38.89,38.88,38.89,700.0,23.0149,23.0208,23.0149,23.0208,700.0
2008-08-25 14:00:00,38.88,38.9,38.86,38.87,10000.0,23.0149,23.0268,23.0031,23.009,10000.0
2008-08-25 14:10:00,38.87,38.87,38.81,38.84,9700.0,23.009,23.009,22.9735,22.9912,9700.0
2008-08-25 14:20:00,38.84,38.85,38.84,38.85,700.0,22.9912,22.9972,22.9912,22.9972,700.0
2008-08-25 14:30:00,38.86,38.86,38.86,38.86,1400.0,23.0031,23.0031,23.0031,23.0031,1400.0
2008-08-25 14:40:00,38.85,38.89,38.85,38.88,3400.0,22.9972,23.0208,22.9972,23.0149,3400.0
2008-08-25 14:50:00,38.87,38.88,38.8,38.8,1800.0,23.009,23.0149,22.9676,22.9676,1800.0
2008-08-25 15:00:00,38.79,38.82,38.77,38.77,5200.0,22.9616,22.9794,22.9498,22.9498,5200.0
2008-08-25 15:10:00,38.78,38.79,38.75,38.77,4000.0,22.9557,22.9616,22.938,22.9498,4000.0
2008-08-25 15:20:00,38.78,38.78,38.73,38.77,8700.0,22.9557,22.9557,22.9261,22.9498,8700.0
2008-08-25 15:30:00,38.74,38.75,38.73,38.73,2100.0,22.932,22.938,22.9261,22.9261,2100.0
2008-08-25 15:40:00,38.72,38.78,38.7,38.78,9100.0,22.9202,22.9557,22.9084,22.9557,9100.0
2008-08-25 15:50:00,38.77,38.81,38.75,38.81,20800.0,22.9498,22.9735,22.938,22.9735,20800.0
2008-08-26 09:30:00,38.7,38.76,38.67,38.74,46000.0,22.9084,22.9439,22.8906,22.932,46000.0
2008-08-26 09:40:00,38.78,38.84,38.78,38.84,54000.0,22.9557,22.9912,22.9557,22.9912,54000.0
2008-08-26 09:50:00,38.83,38.83,38.79,38.81,11600.0,22.9853,22.9853,22.9616,22.9735,11600.0
2008-08-26 10:00:00,38.85,38.96,38.8,38.92,36400.0,22.9972,23.0623,22.9676,23.0386,36400.0
2008-08-26 10:10:00,38.96,38.96,38.94,38.94,400.0,23.0623,23.0623,23.0504,23.0504,400.0
2008-08-26 10:20:00,38.97,38.98,38.96,38.96,5000.0,23.0682,23.0741,23.0623,23.0623,5000.0
2008-08-26 10:30:00,39.04,39.07,39.04,39.06,2100.0,23.1096,23.1274,23.1096,23.1215,2100.0
2008-08-26 10:40:00,39.08,39.1,39.05,39.1,2100.0,23.1333,23.1451,23.1155,23.1451,2100.0
2008-08-26 10:50:00,39.09,39.11,39.08,39.11,1100.0,23.1392,23.1511,23.1333,23.1511,1100.0
2008-08-26 11:00:00,39.15,39.17,39.11,39.13,11900.0,23.1747,23.1866,23.1511,23.1629,11900.0
2008-08-26 11:10:00,39.13,39.13,39.11,39.12,11200.0,23.1629,23.1629,23.1511,23.157,11200.0
2008-08-26 11:20:00,39.14,39.15,39.11,39.11,12000.0,23.1688,23.1747,23.1511,23.1511,12000.0
2008-08-26 11:30:00,39.11,39.11,39.02,39.02,12800.0,23.1511,23.1511,23.0978,23.0978,12800.0
2008-08-26 11:40:00,39.04,39.05,39.02,39.02,22300.0,23.1096,23.1155,23.0978,23.0978,22300.0
2008-08-26 11:50:00,39.04,39.04,39.02,39.04,17200.0,23.1096,23.1096,23.0978,23.1096,17200.0
2008-08-26 12:00:00,39.01,39.03,38.99,39.03,12200.0,23.0919,23.1037,23.08,23.1037,12200.0
2008-08-26 12:10:00,39.01,39.02,39.01,39.01,11200.0,23.0919,23.0978,23.0919,23.0919,11200.0
2008-08-26 12:20:00,38.98,39.03,38.98,39.0,29900.0,23.0741,23.1037,23.0741,23.0859,29900.0
2008-08-26 12:30:00,39.0,39.0,38.96,38.98,19600.0,23.0859,23.0859,23.0623,23.0741,19600.0
2008-08-26 12:40:00,38.98,39.01,38.98,39.01,62000.0,23.0741,23.0919,23.0741,23.0919,62000.0
2008-08-26 12:50:00,39.01,39.02,38.98,39.02,20000.0,23.0919,23.0978,23.0741,23.0978,20000.0
2008-08-26 13:00:00,38.96,38.97,38.95,38.95,2200.0,23.0623,23.0682,23.0563,23.0563,2200.0
2008-08-26 13:10:00,38.94,38.96,38.91,38.92,5900.0,23.0504,23.0623,23.0327,23.0386,5900.0
2008-08-26 13:20:00,38.93,38.95,38.93,38.95,3000.0,23.0445,23.0563,23.0445,23.0563,3000.0
2008-08-26 13:30:00,38.93,38.93,38.89,38.91,2500.0,23.0445,23.0445,23.0208,23.0327,2500.0
2008-08-26 13:40:00,38.92,38.92,38.91,38.91,1900.0,23.0386,23.0386,23.0327,23.0327,1900.0
2008-08-26 13:50:00,38.9,38.94,38.9,38.92,4000.0,23.0268,23.0504,23.0268,23.0386,4000.0
2008-08-26 14:00:00,38.88,38.93,38.86,38.93,7900.0,23.0149,23.0445,23.0031,23.0445,7900.0
2008-08-26 14:10:00,38.93,38.95,38.84,38.88,14600.0,23.0445,23.0563,22.9912,23.0149,14600.0
2008-08-26 14:20:00,38.88,38.92,38.84,38.87,11700.0,23.0149,23.0386,22.9912,23.009,11700.0
2008-08-26 14:30:00,38.86,38.9,38.85,38.9,16600.0,23.0031,23.0268,22.9972,23.0268,16600.0
2008-08-26 14:40:00,38.89,38.91,38.86,38.89,7600.0,23.0208,23.0327,23.0031,23.0208,7600.0
2008-08-26 14:50:00,38.91,38.92,38.86,38.89,26900.0,23.0327,23.0386,23.0031,23.0208,26900.0
2008-08-26 15:00:00,38.87,38.89,38.85,38.88,11800.0,23.009,23.0208,22.9972,23.0149,11800.0
2008-08-26 15:10:00,38.88,38.91,38.86,38.91,19600.0,23.0149,23.0327,23.0031,23.0327,19600.0
2008-08-26 15:20:00,38.93,38.94,38.87,38.9,29400.0,23.0445,23.0504,23.009,23.0268,29400.0
2008-08-26 15:30:00,38.89,38.96,38.89,38.96,20900.0,23.0208,23.0623,23.0208,23.0623,20900.0
2008-08-26 15:40:00,38.95,39.01,38.93,38.96,57800.0,23.0563,23.0919,23.0445,23.0623,57800.0
2008-08-26 15:50:00,38.96,38.99,38.91,38.94,54400.0,23.0623,23.08,23.0327,23.0504,54400.0
2008-08-27 09:30:00,39.07,39.18,39.07,39.18,17300.0,23.1274,23.1925,23.1274,23.1925,17300.0
2008-08-27 09:40:00,39.16,39.16,39.15,39.15,9000.0,23.1807,23.1807,23.1747,23.1747,9000.0
2008-08-27 09:50:00,39.07,39.08,39.06,39.08,1700.0,23.1274,23.1333,23.1215,23.1333,1700.0
2008-08-27 10:00:00,39.13,39.17,39.12,39.17,4200.0,23.1629,23.1866,23.157,23.1866,4200.0
2008-08-27 10:10:00,39.16,39.17,39.12,39.17,7700.0,23.1807,23.1866,23.157,23.1866,7700.0
2008-08-27 10:20:00,39.17,39.22,39.17,39.22,3600.0,23.1866,23.2162,23.1866,23.2162,3600.0
2008-08-27 10:30:00,39.21,39.27,39.21,39.27,15500.0,23.2103,23.2458,23.2103,23.2458,15500.0
2008-08-27 10:40:00,39.25,39.28,39.25,39.27,9700.0,23.2339,23.2517,23.2339,23.2458,9700.0
2008-08-27 10:50:00,39.25,39.25,39.19,39.19,6900.0,23.2339,23.2339,23.1984,23.1984,6900.0
2008-08-27 11:00:00,39.2,39.23,39.18,39.2,4400.0,23.2043,23.2221,23.1925,23.2043,4400.0
2008-08-27 11:10:00,39.23,39.23,39.21,39.22,2000.0,23.2221,23.2221,23.2103,23.2162,2000.0
2008-08-27 11:20:00,39.23,39.25,39.16,39.16,16700.0,23.2221,23.2339,23.1807,23.1807,16700.0
2008-08-27 11:30:00,39.11,39.16,39.08,39.15,39200.0,23.1511,23.1807,23.1333,23.1747,39200.0
2008-08-27 11:40:00,39.14,39.14,39.13,39.14,6000.0,23.1688,23.1688,23.1629,23.1688,6000.0
2008-08-27 11:50:00,39.11,39.11,39.08,39.1,5100.0,23.1511,23.1511,23.1333,23.1451,5100.0
2008-08-27 12:00:00,39.11,39.2,39.11,39.2,11500.0,23.1511,23.2043,23.1511,23.2043,11500.0
2008-08-27 12:10:00,39.2,39.21,39.19,39.21,2800.0,23.2043,23.2103,23.1984,23.2103,2800.0
2008-08-27 12:20:00,39.23,39.24,39.21,39.21,10500.0,23.2221,23.228,23.2103,23.2103,10500.0
2008-08-27 12:30:00,39.25,39.27,39.24,39.24,9600.0,23.2339,23.2458,23.228,23.228,9600.0
2008-08-27 12:40:00,39.24,39.32,39.24,39.32,4500.0,23.228,23.2754,23.228,23.2754,4500.0
2008-08-27 12:50:00,39.31,39.33,39.3,39.32,2200.0,23.2695,23.2813,23.2635,23.2754,2200.0
2008-08-27 13:00:00,39.32,39.32,39.28,39.3,6900.0,23.2754,23.2754,23.2517,23.2635,6900.0
2008-08-27 13:10:00,39.32,39.32,39.31,39.31,1600.0,23.2754,23.2754,23.2695,23.2695,1600.0
2008-08-27 13:20:00,39.3,39.31,39.3,39.31,300.0,23.2635,23.2695,23.2635,23.2695,300.0
2008-08-27 13:30:00,39.32,39.32,39.3,39.31,3000.0,23.2754,23.2754,23.2635,23.2695,3000.0
2008-08-27 13:40:00,39.33,39.35,39.33,39.34,23900.0,23.2813,23.2931,23.2813,23.2872,23900.0
2008-08-27 13:50:00,39.31,39.31,39.29,39.29,5100.0,23.2695,23.2695,23.2576,23.2576,5100.0
2008-08-27 14:00:00,39.3,39.34,39.29,39.33,10500.0,23.2635,23.2872,23.2576,23.2813,10500.0
2008-08-27 14:10:00,39.32,39.36,39.32,39.36,5300.0,23.2754,23.299,23.2754,23.299,5300.0
2008-08-27 14:20:00,39.35,39.36,39.35,39.36,900.0,23.2931,23.299,23.2931,23.299,900.0
2008-08-27 14:30:00,39.37,39.37,39.32,39.34,10100.0,23.305,23.305,23.2754,23.2872,10100.0
2008-08-27 14:40:00,39.33,39.37,39.33,39.37,8600.0,23.2813,23.305,23.2813,23.305,8600.0
2008-08-27 14:50:00,39.39,39.39,39.32,39.32,2400.0,23.3168,23.3168,23.2754,23.2754,2400.0
2008-08-27 15:00:00,39.33,39.36,39.33,39.33,34400.0,23.2813,23.299,23.2813,23.2813,34400.0
2008-08-27 15:10:00,39.36,39.36,39.26,39.3,15000.0,23.299,23.299,23.2399,23.2635,15000.0
2008-08-27 15:20:00,39.26,39.28,39.26,39.26,1400.0,23.2399,23.2517,23.2399,23.2399,1400.0
2008-08-27 15:30:00,39.26,39.28,39.25,39.25,5500.0,23.2399,23.2517,23.2339,23.2339,5500.0
2008-08-27 15:40:00,39.25,39.25,39.25,39.25,1000.0,23.2339,23.2339,23.2339,23.2339,1000.0
2008-08-27 15:50:00,39.26,39.34,39.26,39.33,13100.0,23.2399,23.2872,23.2399,23.2813,13100.0
2008-08-28 09:30:00,39.72,39.83,39.72,39.81,13100.0,23.5121,23.5773,23.5121,23.5654,13100.0
2008-08-28 09:40:00,39.79,39.79,39.74,39.77,24100.0,23.5536,23.5536,23.524,23.5417,24100.0
2008-08-28 09:50:00,39.78,39.78,39.78,39.78,3700.0,23.5477,23.5477,23.5477,23.5477,3700.0
2008-08-28 10:00:00,39.79,39.8,39.75,39.8,13000.0,23.5536,23.5595,23.5299,23.5595,13000.0
2008-08-28 10:10:00,39.8,39.85,39.8,39.85,10900.0,23.5595,23.5891,23.5595,23.5891,10900.0
2008-08-28 10:20:00,39.81,39.81,39.76,39.78,17400.0,23.5654,23.5654,23.5358,23.5477,17400.0
2008-08-28 10:30:00,39.78,39.78,39.74,39.77,11300.0,23.5477,23.5477,23.524,23.5417,11300.0
2008-08-28 10:40:00,39.78,39.85,39.78,39.84,44100.0,23.5477,23.5891,23.5477,23.5832,44100.0
2008-08-28 10:50:00,39.88,39.88,39.83,39.84,57200.0,23.6069,23.6069,23.5773,23.5832,57200.0
2008-08-28 11:00:00,39.83,39.88,39.83,39.88,23000.0,23.5773,23.6069,23.5773,23.6069,23000.0
2008-08-28 11:10:00,39.87,39.87,39.84,39.84,9400.0,23.6009,23.6009,23.5832,23.5832,9400.0
2008-08-28 11:20:00,39.83,39.83,39.77,39.78,3600.0,23.5773,23.5773,23.5417,23.5477,3600.0
2008-08-28 11:30:00,39.81,39.82,39.78,39.78,8200.0,23.5654,23.5713,23.5477,23.5477,8200.0
2008-08-28 11:40:00,39.78,39.79,39.73,39.79,36800.0,23.5477,23.5536,23.5181,23.5536,36800.0
2008-08-28 11:50:00,39.79,39.83,39.78,39.81,56800.0,23.5536,23.5773,23.5477,23.5654,56800.0
2008-08-28 12:00:00,39.83,39.83,39.77,39.8,35400.0,23.5773,23.5773,23.5417,23.5595,35400.0
2008-08-28 12:10:00,39.8,39.82,39.77,39.79,33300.0,23.5595,23.5713,23.5417,23.5536,33300.0
2008-08-28 12:20:00,39.81,39.85,39.77,39.85,1900.0,23.5654,23.5891,23.5417,23.5891,1900.0
2008-08-28 12:30:00,39.86,39.86,39.81,39.81,800.0,23.595,23.595,23.5654,23.5654,800.0
2008-08-28 12:40:00,39.81,39.81,39.79,39.8,4400.0,23.5654,23.5654,23.5536,23.5595,4400.0
2008-08-28 12:50:00,39.8,39.84,39.79,39.82,5400.0,23.5595,23.5832,23.5536,23.5713,5400.0
2008-08-28 13:00:00,39.75,39.78,39.75,39.78,3100.0,23.5299,23.5477,23.5299,23.5477,3100.0
2008-08-28 13:10:00,39.75,39.75,39.73,39.75,1500.0,23.5299,23.5299,23.5181,23.5299,1500.0
2008-08-28 13:20:00,39.76,39.77,39.75,39.77,1200.0,23.5358,23.5417,23.5299,23.5417,1200.0
2008-08-28 13:30:00,39.83,39.83,39.81,39.83,2000.0,23.5773,23.5773,23.5654,23.5773,2000.0
2008-08-28 13:40:00,39.82,39.85,39.82,39.85,2000.0,23.5713,23.5891,23.5713,23.5891,2000.0
2008-08-28 13:50:00,39.83,39.83,39.81,39.83,65100.0,23.5773,23.5773,23.5654,23.5773,65100.0
2008-08-28 14:00:00,39.8,39.81,39.78,39.79,38200.0,23.5595,23.5654,23.5477,23.5536,38200.0
2008-08-28 14:10:00,39.81,39.85,39.81,39.84,7000.0,23.5654,23.5891,23.5654,23.5832,7000.0
2008-08-28 14:20:00,39.85,39.85,39.82,39.84,3500.0,23.5891,23.5891,23.5713,23.5832,3500.0
2008-08-28 14:30:00,39.85,39.87,39.84,39.86,2000.0,23.5891,23.6009,23.5832,23.595,2000.0
2008-08-28 14:40:00,39.85,39.88,39.8,39.86,9500.0,23.5891,23.6069,23.5595,23.595,9500.0
2008-08-28 14:50:00,39.86,39.87,39.86,39.86,1800.0,23.595,23.6009,23.595,23.595,1800.0
2008-08-28 15:00:00,39.86,39.89,39.84,39.88,8800.0,23.595,23.6128,23.5832,23.6069,8800.0
2008-08-28 15:10:00,39.87,39.91,39.85,39.9,8800.0,23.6009,23.6246,23.5891,23.6187,8800.0
2008-08-28 15:20:00,39.9,39.9,39.84,39.85,14900.0,23.6187,23.6187,23.5832,23.5891,14900.0
2008-08-28 15:30:00,39.87,39.88,39.86,39.88,16000.0,23.6009,23.6069,23.595,23.6069,16000.0
2008-08-28 15:40:00,39.91,39.93,39.89,39.89,20300.0,23.6246,23.6365,23.6128,23.6128,20300.0
2008-08-28 15:50:00,39.89,39.91,39.88,39.9,10800.0,23.6128,23.6246,23.6069,23.6187,10800.0
2008-08-29 09:30:00,40.06,40.06,40.0,40.0,19100.0,23.7134,23.7134,23.6779,23.6779,19100.0
2008-08-29 09:40:00,40.01,40.11,40.01,40.07,8100.0,23.6838,23.743,23.6838,23.7193,8100.0
2008-08-29 09:50:00,40.07,40.07,40.0,40.02,7400.0,23.7193,23.7193,23.6779,23.6897,7400.0
2008-08-29 10:00:00,40.02,40.02,39.98,39.98,6200.0,23.6897,23.6897,23.6661,23.6661,6200.0
2008-08-29 10:10:00,40.01,40.03,40.01,40.02,19900.0,23.6838,23.6957,23.6838,23.6897,19900.0
2008-08-29 10:20:00,40.05,40.05,40.0,40.02,2200.0,23.7075,23.7075,23.6779,23.6897,2200.0
2008-08-29 10:30:00,40.01,40.01,39.97,39.97,1000.0,23.6838,23.6838,23.6601,23.6601,1000.0
2008-08-29 10:40:00,39.91,39.93,39.91,39.93,400.0,23.6246,23.6365,23.6246,23.6365,400.0
2008-08-29 10:50:00,39.95,39.95,39.91,39.91,1400.0,23.6483,23.6483,23.6246,23.6246,1400.0
2008-08-29 11:00:00,39.93,39.93,39.93,39.93,1500.0,23.6365,23.6365,23.6365,23.6365,1500.0
2008-08-29 11:10:00,39.95,39.95,39.94,39.95,3100.0,23.6483,23.6483,23.6424,23.6483,3100.0
2008-08-29 11:20:00,39.91,39.91,39.82,39.91,14900.0,23.6246,23.6246,23.5713,23.6246,14900.0
2008-08-29 11:30:00,39.9,39.9,39.87,39.87,300.0,23.6187,23.6187,23.6009,23.6009,300.0
2008-08-29 11:40:00,39.85,39.86,39.85,39.86,4500.0,23.5891,23.595,23.5891,23.595,4500.0
2008-08-29 11:50:00,39.86,39.86,39.86,39.86,3000.0,23.595,23.595,23.595,23.595,3000.0
2008-08-29 12:00:00,39.83,39.83,39.76,39.76,2100.0,23.5773,23.5773,23.5358,23.5358,2100.0
2008-08-29 12:10:00,39.77,39.78,39.77,39.78,1600.0,23.5417,23.5477,23.5417,23.5477,1600.0
2008-08-29 12:20:00,39.81,39.81,39.78,39.78,1100.0,23.5654,23.5654,23.5477,23.5477,1100.0
2008-08-29 12:30:00,39.8,39.8,39.76,39.78,8400.0,23.5595,23.5595,23.5358,23.5477,8400.0
2008-08-29 12:40:00,39.79,39.8,39.77,39.77,20100.0,23.5536,23.5595,23.5417,23.5417,20100.0
2008-08-29 12:50:00,39.76,39.78,39.74,39.74,1100.0,23.5358,23.5477,23.524,23.524,1100.0
2008-08-29 13:00:00,39.78,39.8,39.78,39.79,5200.0,23.5477,23.5595,23.5477,23.5536,5200.0
2008-08-29 13:10:00,39.8,39.81,39.79,39.8,5500.0,23.5595,23.5654,23.5536,23.5595,5500.0
2008-08-29 13:20:00,39.81,39.84,39.81,39.84,6700.0,23.5654,23.5832,23.5654,23.5832,6700.0
2008-08-29 13:30:00,39.84,39.84,39.79,39.79,23700.0,23.5832,23.5832,23.5536,23.5536,23700.0
2008-08-29 13:40:00,39.79,39.8,39.79,39.8,1500.0,23.5536,23.5595,23.5536,23.5595,1500.0
2008-08-29 13:50:00,39.8,39.8,39.79,39.79,700.0,23.5595,23.5595,23.5536,23.5536,700.0
2008-08-29 14:00:00,39.81,39.83,39.8,39.83,1900.0,23.5654,23.5773,23.5595,23.5773,1900.0
2008-08-29 14:10:00,39.81,39.84,39.81,39.82,5700.0,23.5654,23.5832,23.5654,23.5713,5700.0
2008-08-29 14:20:00,39.82,39.85,39.82,39.85,900.0,23.5713,23.5891,23.5713,23.5891,900.0
2008-08-29 14:30:00,39.86,39.86,39.82,39.82,600.0,23.595,23.595,23.5713,23.5713,600.0
2008-08-29 14:40:00,39.82,39.84,39.78,39.78,6600.0,23.5713,23.5832,23.5477,23.5477,6600.0
2008-08-29 14:50:00,39.81,39.83,39.76,39.83,17400.0,23.5654,23.5773,23.5358,23.5773,17400.0
2008-08-29 15:00:00,39.83,39.83,39.77,39.79,5300.0,23.5773,23.5773,23.5417,23.5536,5300.0
2008-08-29 15:10:00,39.78,39.83,39.78,39.79,6600.0,23.5477,23.5773,23.5477,23.5536,6600.0
2008-08-29 15:20:00,39.79,39.81,39.79,39.79,1100.0,23.5536,23.5654,23.5536,23.5536,1100.0
2008-08-29 15:30:00,39.8,39.8,39.77,39.77,3100.0,23.5595,23.5595,23.5417,23.5417,3100.0
2008-08-29 15:40:00,39.75,39.76,39.74,39.76,13700.0,23.5299,23.5358,23.524,23.5358,13700.0
2008-08-29 15:50:00,39.76,39.76,39.71,39.72,22200.0,23.5358,23.5358,23.5062,23.5121,22200.0
2008-09-02 09:30:00,40.22,40.22,39.64,39.64,16500.0,23.8081,23.8081,23.4648,23.4648,16500.0
2008-09-02 09:40:00,39.71,39.71,39.64,39.67,21000.0,23.5062,23.5062,23.4648,23.4826,21000.0
2008-09-02 09:50:00,39.67,39.67,39.59,39.59,21800.0,23.4826,23.4826,23.4352,23.4352,21800.0
2008-09-02 10:00:00,39.59,39.66,39.56,39.63,71300.0,23.4352,23.4766,23.4174,23.4589,71300.0
2008-09-02 10:10:00,39.63,39.65,39.62,39.62,11700.0,23.4589,23.4707,23.453,23.453,11700.0
2008-09-02 10:20:00,39.62,39.64,39.59,39.59,3000.0,23.453,23.4648,23.4352,23.4352,3000.0
2008-09-02 10:30:00,39.61,39.61,39.59,39.6,5500.0,23.447,23.447,23.4352,23.4411,5500.0
2008-09-02 10:40:00,39.56,39.56,39.54,39.54,7600.0,23.4174,23.4174,23.4056,23.4056,7600.0
2008-09-02 10:50:00,39.54,39.55,39.52,39.55,2200.0,23.4056,23.4115,23.3938,23.4115,2200.0
2008-09-02 11:00:00,39.56,39.56,39.52,39.54,9700.0,23.4174,23.4174,23.3938,23.4056,9700.0
2008-09-02 11:10:00,39.54,39.56,39.54,39.56,500.0,23.4056,23.4174,23.4056,23.4174,500.0
2008-09-02 11:20:00,39.55,39.55,39.55,39.55,2000.0,23.4115,23.4115,23.4115,23.4115,2000.0
2008-09-02 11:30:00,39.6,39.6,39.58,39.59,11400.0,23.4411,23.4411,23.4293,23.4352,11400.0
2008-09-02 11:40:00,39.57,39.57,39.53,39.53,24400.0,23.4234,23.4234,23.3997,23.3997,24400.0
2008-09-02 11:50:00,39.54,39.56,39.5,39.54,23300.0,23.4056,23.4174,23.3819,23.4056,23300.0
2008-09-02 12:00:00,39.54,39.54,39.52,39.52,50200.0,23.4056,23.4056,23.3938,23.3938,50200.0
2008-09-02 12:10:00,39.51,39.53,39.5,39.51,22300.0,23.3878,23.3997,23.3819,23.3878,22300.0
2008-09-02 12:20:00,39.49,39.49,39.42,39.42,21900.0,23.376,23.376,23.3346,23.3346,21900.0
2008-09-02 12:30:00,39.41,39.41,39.38,39.4,12600.0,23.3286,23.3286,23.3109,23.3227,12600.0
2008-09-02 12:40:00,39.4,39.4,39.38,39.39,4000.0,23.3227,23.3227,23.3109,23.3168,4000.0
2008-09-02 12:50:00,39.42,39.43,39.41,39.42,10800.0,23.3346,23.3405,23.3286,23.3346,10800.0
2008-09-02 13:00:00,39.42,39.44,39.4,39.44,1400.0,23.3346,23.3464,23.3227,23.3464,1400.0
2008-09-02 13:10:00,39.43,39.49,39.43,39.48,3300.0,23.3405,23.376,23.3405,23.3701,3300.0
2008-09-02 13:20:00,39.46,39.47,39.44,39.46,23500.0,23.3582,23.3642,23.3464,23.3582,23500.0
2008-09-02 13:30:00,39.46,39.49,39.44,39.48,13700.0,23.3582,23.376,23.3464,23.3701,13700.0
2008-09-02 13:40:00,39.49,39.49,39.39,39.39,3100.0,23.376,23.376,23.3168,23.3168,3100.0
2008-09-02 13:50:00,39.38,39.38,39.3,39.3,21200.0,23.3109,23.3109,23.2635,23.2635,21200.0
2008-09-02 14:00:00,39.29,39.31,39.28,39.28,34100.0,23.2576,23.2695,23.2517,23.2517,34100.0
2008-09-02 14:10:00,39.28,39.28,39.19,39.23,18000.0,23.2517,23.2517,23.1984,23.2221,18000.0
2008-09-02 14:20:00,39.23,39.26,39.22,39.24,23600.0,23.2221,23.2399,23.2162,23.228,23600.0
2008-09-02 14:30:00,39.22,39.25,39.19,39.19,7400.0,23.2162,23.2339,23.1984,23.1984,7400.0
2008-09-02 14:40:00,39.17,39.19,39.14,39.17,16700.0,23.1866,23.1984,23.1688,23.1866,16700.0
2008-09-02 14:50:00,39.16,39.16,39.09,39.14,10800.0,23.1807,23.1807,23.1392,23.1688,10800.0
2008-09-02 15:00:00,39.16,39.16,39.08,39.16,4200.0,23.1807,23.1807,23.1333,23.1807,4200.0
2008-09-02 15:10:00,39.15,39.16,39.14,39.15,3200.0,23.1747,23.1807,23.1688,23.1747,3200.0
2008-09-02 15:20:00,39.17,39.19,39.17,39.19,4200.0,23.1866,23.1984,23.1866,23.1984,4200.0
2008-09-02 15:30:00,39.22,39.23,39.18,39.19,9900.0,23.2162,23.2221,23.1925,23.1984,9900.0
2008-09-02 15:40:00,39.21,39.21,39.15,39.18,8600.0,23.2103,23.2103,23.1747,23.1925,8600.0
2008-09-02 15:50:00,39.18,39.19,39.12,39.12,13200.0,23.1925,23.1984,23.157,23.157,13200.0
2008-09-03 09:30:00,39.21,39.21,38.98,39.0,22700.0,23.2103,23.2103,23.0741,23.0859,22700.0
2008-09-03 09:40:00,39.03,39.07,39.0,39.07,14600.0,23.1037,23.1274,23.0859,23.1274,14600.0
2008-09-03 09:50:00,39.07,39.11,39.04,39.06,10800.0,23.1274,23.1511,23.1096,23.1215,10800.0
2008-09-03 10:00:00,39.03,39.09,39.02,39.08,14200.0,23.1037,23.1392,23.0978,23.1333,14200.0
2008-09-03 10:10:00,39.03,39.05,39.02,39.02,6700.0,23.1037,23.1155,23.0978,23.0978,6700.0
2008-09-03 10:20:00,39.02,39.1,39.02,39.1,11700.0,23.0978,23.1451,23.0978,23.1451,11700.0
2008-09-03 10:30:00,39.13,39.17,39.13,39.13,21200.0,23.1629,23.1866,23.1629,23.1629,21200.0
2008-09-03 10:40:00,39.13,39.13,39.08,39.08,4100.0,23.1629,23.1629,23.1333,23.1333,4100.0
2008-09-03 10:50:00,39.07,39.09,39.01,39.02,4300.0,23.1274,23.1392,23.0919,23.0978,4300.0
2008-09-03 11:00:00,39.0,39.04,38.99,39.02,12500.0,23.0859,23.1096,23.08,23.0978,12500.0
2008-09-03 11:10:00,39.02,39.02,38.9,38.92,16100.0,23.0978,23.0978,23.0268,23.0386,16100.0
2008-09-03 11:20:00,38.91,38.91,38.9,38.9,47200.0,23.0327,23.0327,23.0268,23.0268,47200.0
2008-09-03 11:30:00,38.89,38.91,38.8,38.85,50100.0,23.0208,23.0327,22.9676,22.9972,50100.0
2008-09-03 11:40:00,38.83,38.91,38.83,38.91,2700.0,22.9853,23.0327,22.9853,23.0327,2700.0
2008-09-03 11:50:00,38.9,38.91,38.86,38.87,20200.0,23.0268,23.0327,23.0031,23.009,20200.0
2008-09-03 12:00:00,38.88,38.91,38.85,38.85,12400.0,23.0149,23.0327,22.9972,22.9972,12400.0
2008-09-03 12:10:00,38.84,38.85,38.8,38.83,28600.0,22.9912,22.9972,22.9676,22.9853,28600.0
2008-09-03 12:20:00,38.82,38.86,38.82,38.83,2400.0,22.9794,23.0031,22.9794,22.9853,2400.0
2008-09-03 12:30:00,38.84,38.88,38.83,38.88,1600.0,22.9912,23.0149,22.9853,23.0149,1600.0
2008-09-03 12:40:00,38.87,38.88,38.84,38.85,13200.0,23.009,23.0149,22.9912,22.9972,13200.0
2008-09-03 12:50:00,38.83,38.85,38.82,38.85,800.0,22.9853,22.9972,22.9794,22.9972,800.0
2008-09-03 13:00:00,38.84,38.87,38.82,38.87,3700.0,22.9912,23.009,22.9794,23.009,3700.0
2008-09-03 13:10:00,38.86,38.89,38.86,38.89,500.0,23.0031,23.0208,23.0031,23.0208,500.0
2008-09-03 13:20:00,38.88,38.88,38.88,38.88,34200.0,23.0149,23.0149,23.0149,23.0149,34200.0
2008-09-03 13:30:00,38.9,38.9,38.86,38.88,1900.0,23.0268,23.0268,23.0031,23.0149,1900.0
2008-09-03 13:40:00,38.86,38.91,38.86,38.91,8900.0,23.0031,23.0327,23.0031,23.0327,8900.0
2008-09-03 13:50:00,38.94,38.95,38.89,38.94,9000.0,23.0504,23.0563,23.0208,23.0504,9000.0
2008-09-03 14:00:00,38.9,38.94,38.86,38.93,7500.0,23.0268,23.0504,23.0031,23.0445,7500.0
2008-09-03 14:10:00,38.87,38.87,38.81,38.82,9300.0,23.009,23.009,22.9735,22.9794,9300.0
2008-09-03 14:20:00,38.81,38.86,38.79,38.86,20400.0,22.9735,23.0031,22.9616,23.0031,20400.0
2008-09-03 14:30:00,38.84,38.91,38.83,38.91,8600.0,22.9912,23.0327,22.9853,23.0327,8600.0
2008-09-03 14:40:00,38.89,38.9,38.87,38.87,2600.0,23.0208,23.0268,23.009,23.009,2600.0
2008-09-03 14:50:00,38.84,38.86,38.83,38.85,1600.0,22.9912,23.0031,22.9853,22.9972,1600.0
2008-09-03 15:00:00,38.87,38.9,38.83,38.83,17800.0,23.009,23.0268,22.9853,22.9853,17800.0
2008-09-03 15:10:00,38.83,38.88,38.82,38.86,6600.0,22.9853,23.0149,22.9794,23.0031,6600.0
2008-09-03 15:20:00,38.96,38.98,38.94,38.95,3900.0,23.0623,23.0741,23.0504,23.0563,3900.0
2008-09-03 15:30:00,38.93,39.0,38.87,38.98,40500.0,23.0445,23.0859,23.009,23.0741,40500.0
2008-09-03 15:40:00,38.98,38.98,38.94,38.96,4000.0,23.0741,23.0741,23.0504,23.0623,4000.0
2008-09-03 15:50:00,38.96,39.02,38.96,39.01,5800.0,23.0623,23.0978,23.0623,23.0919,5800.0
2008-09-04 09:30:00,38.58,38.58,38.2,38.55,46800.0,22.8373,22.8373,22.6124,22.8196,46800.0
2008-09-04 09:40:00,38.55,38.56,38.46,38.46,6100.0,22.8196,22.8255,22.7663,22.7663,6100.0
2008-09-04 09:50:00,38.46,38.5,38.46,38.5,1500.0,22.7663,22.79,22.7663,22.79,1500.0
2008-09-04 10:00:00,38.49,38.52,38.46,38.48,3200.0,22.7841,22.8018,22.7663,22.7781,3200.0
2008-09-04 10:10:00,38.47,38.47,38.43,38.43,3600.0,22.7722,22.7722,22.7485,22.7485,3600.0
2008-09-04 10:20:00,38.41,38.41,38.32,38.32,10600.0,22.7367,22.7367,22.6834,22.6834,10600.0
2008-09-04 10:30:00,38.28,38.28,38.01,38.05,38000.0,22.6597,22.6597,22.4999,22.5236,38000.0
2008-09-04 10:40:00,38.06,38.06,37.9,37.9,49900.0,22.5295,22.5295,22.4348,22.4348,49900.0
2008-09-04 10:50:00,37.9,37.93,37.88,37.91,32400.0,22.4348,22.4526,22.423,22.4407,32400.0
2008-09-04 11:00:00,37.9,37.92,37.78,37.81,22500.0,22.4348,22.4466,22.3638,22.3815,22500.0
2008-09-04 11:10:00,37.79,37.8,37.63,37.63,34400.0,22.3697,22.3756,22.275,22.275,34400.0
2008-09-04 11:20:00,37.65,37.67,37.6,37.65,48100.0,22.2868,22.2987,22.2572,22.2868,48100.0
2008-09-04 11:30:00,37.63,37.65,37.59,37.63,14300.0,22.275,22.2868,22.2513,22.275,14300.0
2008-09-04 11:40:00,37.63,37.67,37.63,37.65,17100.0,22.275,22.2987,22.275,22.2868,17100.0
2008-09-04 11:50:00,37.67,37.72,37.66,37.66,8000.0,22.2987,22.3283,22.2927,22.2927,8000.0
2008-09-04 12:00:00,37.66,37.73,37.66,37.72,14200.0,22.2927,22.3342,22.2927,22.3283,14200.0
2008-09-04 12:10:00,37.73,37.73,37.7,37.71,8800.0,22.3342,22.3342,22.3164,22.3223,8800.0
2008-09-04 12:20:00,37.69,37.69,37.67,37.67,12500.0,22.3105,22.3105,22.2987,22.2987,12500.0
2008-09-04 12:30:00,37.71,37.71,37.68,37.69,52400.0,22.3223,22.3223,22.3046,22.3105,52400.0
2008-09-04 12:40:00,37.67,37.67,37.55,37.55,6600.0,22.2987,22.2987,22.2276,22.2276,6600.0
2008-09-04 12:50:00,37.55,37.58,37.54,37.58,14400.0,22.2276,22.2454,22.2217,22.2454,14400.0
2008-09-04 13:00:00,37.59,37.62,37.56,37.56,54100.0,22.2513,22.2691,22.2335,22.2335,54100.0
2008-09-04 13:10:00,37.59,37.6,37.55,37.57,8000.0,22.2513,22.2572,22.2276,22.2395,8000.0
2008-09-04 13:20:00,37.55,37.55,37.47,37.5,56200.0,22.2276,22.2276,22.1803,22.198,56200.0
2008-09-04 13:30:00,37.48,37.5,37.43,37.46,110500.0,22.1862,22.198,22.1566,22.1743,110500.0
2008-09-04 13:40:00,37.46,37.49,37.45,37.47,37400.0,22.1743,22.1921,22.1684,22.1803,37400.0
2008-09-04 13:50:00,37.45,37.51,37.45,37.51,55000.0,22.1684,22.2039,22.1684,22.2039,55000.0
2008-09-04 14:00:00,37.51,37.51,37.4,37.41,17400.0,22.2039,22.2039,22.1388,22.1448,17400.0
2008-09-04 14:10:00,37.41,37.42,37.31,37.31,28900.0,22.1448,22.1507,22.0856,22.0856,28900.0
2008-09-04 14:20:00,37.32,37.4,37.3,37.4,9000.0,22.0915,22.1388,22.0796,22.1388,9000.0
2008-09-04 14:30:00,37.41,37.42,37.41,37.41,28800.0,22.1448,22.1507,22.1448,22.1448,28800.0
2008-09-04 14:40:00,37.41,37.44,37.41,37.42,1700.0,22.1448,22.1625,22.1448,22.1507,1700.0
2008-09-04 14:50:00,37.4,37.41,37.37,37.41,16300.0,22.1388,22.1448,22.1211,22.1448,16300.0
2008-09-04 15:00:00,37.41,37.44,37.4,37.44,20100.0,22.1448,22.1625,22.1388,22.1625,20100.0
2008-09-04 15:10:00,37.42,37.48,37.42,37.47,11800.0,22.1507,22.1862,22.1507,22.1803,11800.0
2008-09-04 15:20:00,37.44,37.46,37.41,37.45,23600.0,22.1625,22.1743,22.1448,22.1684,23600.0
2008-09-04 15:30:00,37.45,37.45,37.4,37.4,13100.0,22.1684,22.1684,22.1388,22.1388,13100.0
2008-09-04 15:40:00,37.37,37.39,37.34,37.37,23900.0,22.1211,22.1329,22.1033,22.1211,23900.0
2008-09-04 15:50:00,37.38,37.4,37.27,37.29,32500.0,22.127,22.1388,22.0619,22.0737,32500.0
2008-09-05 09:30:00,37.17,37.17,37.07,37.14,104900.0,22.0027,22.0027,21.9435,21.9849,104900.0
2008-09-05 09:40:00,37.14,37.26,37.12,37.24,23400.0,21.9849,22.056,21.9731,22.0441,23400.0
2008-09-05 09:50:00,37.26,37.28,37.22,37.23,24900.0,22.056,22.0678,22.0323,22.0382,24900.0
2008-09-05 10:00:00,37.2,37.2,37.08,37.08,14500.0,22.0204,22.0204,21.9494,21.9494,14500.0
2008-09-05 10:10:00,37.08,37.08,36.99,37.02,20300.0,21.9494,21.9494,21.8961,21.9139,20300.0
2008-09-05 10:20:00,37.03,37.05,36.94,36.94,10100.0,21.9198,21.9316,21.8665,21.8665,10100.0
2008-09-05 10:30:00,36.94,36.97,36.88,36.95,20000.0,21.8665,21.8843,21.831,21.8725,20000.0
2008-09-05 10:40:00,36.95,36.95,36.85,36.86,13300.0,21.8725,21.8725,21.8133,21.8192,13300.0
2008-09-05 10:50:00,36.81,36.83,36.74,36.75,16100.0,21.7896,21.8014,21.7481,21.7541,16100.0
2008-09-05 11:00:00,36.76,36.83,36.75,36.79,12200.0,21.76,21.8014,21.7541,21.7777,12200.0
2008-09-05 11:10:00,36.77,36.79,36.66,36.66,4200.0,21.7659,21.7777,21.7008,21.7008,4200.0
2008-09-05 11:20:00,36.69,36.75,36.69,36.73,9000.0,21.7185,21.7541,21.7185,21.7422,9000.0
2008-09-05 11:30:00,36.74,36.78,36.74,36.78,30800.0,21.7481,21.7718,21.7481,21.7718,30800.0
2008-09-05 11:40:00,36.81,36.86,36.78,36.86,22200.0,21.7896,21.8192,21.7718,21.8192,22200.0
2008-09-05 11:50:00,36.87,37.04,36.85,36.95,19700.0,21.8251,21.9257,21.8133,21.8725,19700.0
2008-09-05 12:00:00,36.97,37.03,36.92,36.96,5100.0,21.8843,21.9198,21.8547,21.8784,5100.0
2008-09-05 12:10:00,36.97,36.97,36.91,36.92,41100.0,21.8843,21.8843,21.8488,21.8547,41100.0
2008-09-05 12:20:00,36.92,36.95,36.9,36.95,75300.0,21.8547,21.8725,21.8429,21.8725,75300.0
2008-09-05 12:30:00,36.95,37.01,36.94,37.0,24200.0,21.8725,21.908,21.8665,21.9021,24200.0
2008-09-05 12:40:00,37.0,37.05,36.99,37.02,2800.0,21.9021,21.9316,21.8961,21.9139,2800.0
2008-09-05 12:50:00,36.98,37.01,36.97,37.01,4300.0,21.8902,21.908,21.8843,21.908,4300.0
2008-09-05 13:00:00,37.0,37.05,36.97,37.05,11100.0,21.9021,21.9316,21.8843,21.9316,11100.0
2008-09-05 13:10:00,37.06,37.11,37.06,37.06,35900.0,21.9376,21.9672,21.9376,21.9376,35900.0
2008-09-05 13:20:00,37.02,37.02,37.01,37.02,3000.0,21.9139,21.9139,21.908,21.9139,3000.0
2008-09-05 13:30:00,36.99,37.07,36.96,36.99,7700.0,21.8961,21.9435,21.8784,21.8961,7700.0
2008-09-05 13:40:00,36.97,37.02,36.94,36.96,8200.0,21.8843,21.9139,21.8665,21.8784,8200.0
2008-09-05 13:50:00,36.93,37.01,36.93,37.01,4400.0,21.8606,21.908,21.8606,21.908,4400.0
2008-09-05 14:00:00,37.0,37.02,36.99,37.01,14000.0,21.9021,21.9139,21.8961,21.908,14000.0
2008-09-05 14:10:00,37.01,37.06,37.0,37.06,4800.0,21.908,21.9376,21.9021,21.9376,4800.0
2008-09-05 14:20:00,37.06,37.1,37.03,37.09,17800.0,21.9376,21.9612,21.9198,21.9553,17800.0
2008-09-05 14:30:00,37.12,37.12,37.08,37.09,3800.0,21.9731,21.9731,21.9494,21.9553,3800.0
2008-09-05 14:40:00,37.09,37.15,37.09,37.15,11600.0,21.9553,21.9908,21.9553,21.9908,11600.0
2008-09-05 14:50:00,37.14,37.18,37.12,37.17,11300.0,21.9849,22.0086,21.9731,22.0027,11300.0
2008-09-05 15:00:00,37.18,37.2,37.12,37.15,55000.0,22.0086,22.0204,21.9731,21.9908,55000.0
2008-09-05 15:10:00,37.14,37.15,37.09,37.15,44000.0,21.9849,21.9908,21.9553,21.9908,44000.0
2008-09-05 15:20:00,37.15,37.15,37.09,37.11,14100.0,21.9908,21.9908,21.9553,21.9672,14100.0
2008-09-05 15:30:00,37.13,37.16,37.1,37.16,73700.0,21.979,21.9968,21.9612,21.9968,73700.0
2008-09-05 15:40:00,37.17,37.22,37.14,37.2,22700.0,22.0027,22.0323,21.9849,22.0204,22700.0
2008-09-05 15:50:00,37.21,37.25,37.18,37.23,19400.0,22.0264,22.05,22.0086,22.0382,19400.0
2008-09-08 09:30:00,38.24,38.37,38.24,38.3,28900.0,22.6361,22.713,22.6361,22.6716,28900.0
2008-09-08 09:40:00,38.3,38.3,38.17,38.17,19200.0,22.6716,22.6716,22.5946,22.5946,19200.0
2008-09-08 09:50:00,38.22,38.22,38.05,38.05,33900.0,22.6242,22.6242,22.5236,22.5236,33900.0
2008-09-08 10:00:00,38.0,38.1,38.0,38.1,9900.0,22.494,22.5532,22.494,22.5532,9900.0
2008-09-08 10:10:00,38.1,38.11,38.02,38.03,24500.0,22.5532,22.5591,22.5058,22.5118,24500.0
2008-09-08 10:20:00,38.04,38.07,38.03,38.07,34800.0,22.5177,22.5354,22.5118,22.5354,34800.0
2008-09-08 10:30:00,38.03,38.09,38.03,38.07,7100.0,22.5118,22.5473,22.5118,22.5354,7100.0
2008-09-08 10:40:00,38.15,38.16,38.13,38.13,8700.0,22.5828,22.5887,22.571,22.571,8700.0
2008-09-08 10:50:00,38.12,38.12,37.96,37.96,22800.0,22.565,22.565,22.4703,22.4703,22800.0
2008-09-08 11:00:00,37.85,37.92,37.8,37.86,19600.0,22.4052,22.4466,22.3756,22.4111,19600.0
2008-09-08 11:10:00,37.9,37.93,37.86,37.93,26100.0,22.4348,22.4526,22.4111,22.4526,26100.0
2008-09-08 11:20:00,37.88,37.94,37.84,37.84,6200.0,22.423,22.4585,22.3993,22.3993,6200.0
2008-09-08 11:30:00,37.84,37.92,37.84,37.91,55300.0,22.3993,22.4466,22.3993,22.4407,55300.0
2008-09-08 11:40:00,37.9,37.91,37.74,37.74,11300.0,22.4348,22.4407,22.3401,22.3401,11300.0
2008-09-08 11:50:00,37.75,37.78,37.56,37.57,11400.0,22.346,22.3638,22.2335,22.2395,11400.0
2008-09-08 12:00:00,37.57,37.61,37.57,37.58,16900.0,22.2395,22.2631,22.2395,22.2454,16900.0
2008-09-08 12:10:00,37.55,37.58,37.48,37.58,10500.0,22.2276,22.2454,22.1862,22.2454,10500.0
2008-09-08 12:20:00,37.61,37.64,37.61,37.64,27100.0,22.2631,22.2809,22.2631,22.2809,27100.0
2008-09-08 12:30:00,37.66,37.7,37.65,37.66,24200.0,22.2927,22.3164,22.2868,22.2927,24200.0
2008-09-08 12:40:00,37.68,37.73,37.68,37.73,11300.0,22.3046,22.3342,22.3046,22.3342,11300.0
2008-09-08 12:50:00,37.7,37.77,37.67,37.77,7400.0,22.3164,22.3579,22.2987,22.3579,7400.0
2008-09-08 13:00:00,37.76,37.77,37.66,37.66,56300.0,22.3519,22.3579,22.2927,22.2927,56300.0
2008-09-08 13:10:00,37.7,37.7,37.64,37.68,7000.0,22.3164,22.3164,22.2809,22.3046,7000.0
2008-09-08 13:20:00,37.66,37.68,37.57,37.62,14900.0,22.2927,22.3046,22.2395,22.2691,14900.0
2008-09-08 13:30:00,37.6,37.62,37.51,37.51,7200.0,22.2572,22.2691,22.2039,22.2039,7200.0
2008-09-08 13:40:00,37.46,37.53,37.46,37.51,2000.0,22.1743,22.2158,22.1743,22.2039,2000.0
2008-09-08 13:50:00,37.5,37.51,37.47,37.47,2000.0,22.198,22.2039,22.1803,22.1803,2000.0
2008-09-08 14:00:00,37.44,37.56,37.44,37.56,18600.0,22.1625,22.2335,22.1625,22.2335,18600.0
2008-09-08 14:10:00,37.6,37.64,37.59,37.59,4600.0,22.2572,22.2809,22.2513,22.2513,4600.0
2008-09-08 14:20:00,37.58,37.66,37.58,37.66,27300.0,22.2454,22.2927,22.2454,22.2927,27300.0
2008-09-08 14:30:00,37.64,37.72,37.63,37.71,12300.0,22.2809,22.3283,22.275,22.3223,12300.0
2008-09-08 14:40:00,37.7,37.72,37.65,37.65,6400.0,22.3164,22.3283,22.2868,22.2868,6400.0
2008-09-08 14:50:00,37.69,37.69,37.62,37.64,5600.0,22.3105,22.3105,22.2691,22.2809,5600.0
2008-09-08 15:00:00,37.65,37.65,37.63,37.65,900.0,22.2868,22.2868,22.275,22.2868,900.0
2008-09-08 15:10:00,37.61,37.72,37.61,37.69,3600.0,22.2631,22.3283,22.2631,22.3105,3600.0
2008-09-08 15:20:00,37.73,37.79,37.73,37.79,3600.0,22.3342,22.3697,22.3342,22.3697,3600.0
2008-09-08 15:30:00,37.78,37.92,37.76,37.92,5300.0,22.3638,22.4466,22.3519,22.4466,5300.0
2008-09-08 15:40:00,37.92,37.93,37.86,37.92,35400.0,22.4466,22.4526,22.4111,22.4466,35400.0
2008-09-08 15:50:00,37.9,37.93,37.85,37.92,12500.0,22.4348,22.4526,22.4052,22.4466,12500.0
2008-09-09 09:30:00,37.67,37.68,37.5,37.51,22200.0,22.2987,22.3046,22.198,22.2039,22200.0
2008-09-09 09:40:00,37.51,37.71,37.51,37.7,30200.0,22.2039,22.3223,22.2039,22.3164,30200.0
2008-09-09 09:50:00,37.69,37.75,37.66,37.73,29500.0,22.3105,22.346,22.2927,22.3342,29500.0
2008-09-09 10:00:00,37.7,37.84,37.69,37.77,28900.0,22.3164,22.3993,22.3105,22.3579,28900.0
2008-09-09 10:10:00,37.78,37.78,37.6,37.6,15300.0,22.3638,22.3638,22.2572,22.2572,15300.0
2008-09-09 10:20:00,37.6,37.63,37.53,37.53,10500.0,22.2572,22.275,22.2158,22.2158,10500.0
2008-09-09 10:30:00,37.5,37.5,37.43,37.45,11100.0,22.198,22.198,22.1566,22.1684,11100.0
2008-09-09 10:40:00,37.48,37.51,37.41,37.41,1600.0,22.1862,22.2039,22.1448,22.1448,1600.0
2008-09-09 10:50:00,37.41,37.45,37.33,37.36,13500.0,22.1448,22.1684,22.0974,22.1152,13500.0
2008-09-09 11:00:00,37.35,37.4,37.3,37.4,61100.0,22.1092,22.1388,22.0796,22.1388,61100.0
2008-09-09 11:10:00,37.38,37.42,37.32,37.42,11600.0,22.127,22.1507,22.0915,22.1507,11600.0
2008-09-09 11:20:00,37.48,37.49,37.46,37.46,12300.0,22.1862,22.1921,22.1743,22.1743,12300.0
2008-09-09 11:30:00,37.47,37.5,37.47,37.48,2400.0,22.1803,22.198,22.1803,22.1862,2400.0
2008-09-09 11:40:00,37.5,37.5,37.49,37.5,1100.0,22.198,22.198,22.1921,22.198,1100.0
2008-09-09 11:50:00,37.47,37.47,37.43,37.44,7400.0,22.1803,22.1803,22.1566,22.1625,7400.0
2008-09-09 12:00:00,37.43,37.43,37.38,37.38,11200.0,22.1566,22.1566,22.127,22.127,11200.0
2008-09-09 12:10:00,37.39,37.42,37.35,37.37,8200.0,22.1329,22.1507,22.1092,22.1211,8200.0
2008-09-09 12:20:00,37.4,37.43,37.4,37.42,5700.0,22.1388,22.1566,22.1388,22.1507,5700.0
2008-09-09 12:30:00,37.43,37.52,37.43,37.49,10500.0,22.1566,22.2099,22.1566,22.1921,10500.0
2008-09-09 12:40:00,37.47,37.52,37.45,37.49,1500.0,22.1803,22.2099,22.1684,22.1921,1500.0
2008-09-09 12:50:00,37.45,37.45,37.42,37.42,11400.0,22.1684,22.1684,22.1507,22.1507,11400.0
2008-09-09 13:00:00,37.42,37.5,37.41,37.46,16300.0,22.1507,22.198,22.1448,22.1743,16300.0
2008-09-09 13:10:00,37.45,37.49,37.44,37.49,15900.0,22.1684,22.1921,22.1625,22.1921,15900.0
2008-09-09 13:20:00,37.49,37.49,37.42,37.44,10600.0,22.1921,22.1921,22.1507,22.1625,10600.0
2008-09-09 13:30:00,37.42,37.42,37.37,37.38,3400.0,22.1507,22.1507,22.1211,22.127,3400.0
2008-09-09 13:40:00,37.37,37.37,37.31,37.33,7500.0,22.1211,22.1211,22.0856,22.0974,7500.0
2008-09-09 13:50:00,37.32,37.33,37.28,37.28,22900.0,22.0915,22.0974,22.0678,22.0678,22900.0
2008-09-09 14:00:00,37.27,37.35,37.25,37.35,10800.0,22.0619,22.1092,22.05,22.1092,10800.0
2008-09-09 14:10:00,37.31,37.34,37.25,37.25,7000.0,22.0856,22.1033,22.05,22.05,7000.0
2008-09-09 14:20:00,37.26,37.29,37.25,37.28,7500.0,22.056,22.0737,22.05,22.0678,7500.0
2008-09-09 14:30:00,37.22,37.24,37.15,37.17,22200.0,22.0323,22.0441,21.9908,22.0027,22200.0
2008-09-09 14:40:00,37.15,37.17,37.1,37.17,16200.0,21.9908,22.0027,21.9612,22.0027,16200.0
2008-09-09 14:50:00,37.16,37.19,37.06,37.06,11300.0,21.9968,22.0145,21.9376,21.9376,11300.0
2008-09-09 15:00:00,37.09,37.1,37.02,37.03,20300.0,21.9553,21.9612,21.9139,21.9198,20300.0
2008-09-09 15:10:00,37.01,37.06,36.99,37.04,10700.0,21.908,21.9376,21.8961,21.9257,10700.0
2008-09-09 15:20:00,37.04,37.07,37.02,37.05,9500.0,21.9257,21.9435,21.9139,21.9316,9500.0
2008-09-09 15:30:00,37.07,37.1,37.01,37.02,17200.0,21.9435,21.9612,21.908,21.9139,17200.0
2008-09-09 15:40:00,37.02,37.02,36.92,36.92,12600.0,21.9139,21.9139,21.8547,21.8547,12600.0
2008-09-09 15:50:00,36.9,36.9,36.77,36.77,17000.0,21.8429,21.8429,21.7659,21.7659,17000.0
2008-09-10 09:30:00,37.37,37.37,37.2,37.21,105200.0,22.1211,22.1211,22.0204,22.0264,105200.0
2008-09-10 09:40:00,37.2,37.29,37.2,37.28,30300.0,22.0204,22.0737,22.0204,22.0678,30300.0
2008-09-10 09:50:00,37.31,37.36,37.31,37.33,11300.0,22.0856,22.1152,22.0856,22.0974,11300.0
2008-09-10 10:00:00,37.33,37.37,37.31,37.32,39700.0,22.0974,22.1211,22.0856,22.0915,39700.0
2008-09-10 10:10:00,37.32,37.32,37.23,37.25,5500.0,22.0915,22.0915,22.0382,22.05,5500.0
2008-09-10 10:20:00,37.22,37.23,37.2,37.22,20700.0,22.0323,22.0382,22.0204,22.0323,20700.0
2008-09-10 10:30:00,37.24,37.28,37.22,37.26,26000.0,22.0441,22.0678,22.0323,22.056,26000.0
2008-09-10 10:40:00,37.24,37.24,37.15,37.15,12800.0,22.0441,22.0441,21.9908,21.9908,12800.0
2008-09-10 10:50:00,37.11,37.11,37.0,37.03,44800.0,21.9672,21.9672,21.9021,21.9198,44800.0
2008-09-10 11:00:00,37.0,37.08,36.95,37.08,8100.0,21.9021,21.9494,21.8725,21.9494,8100.0
2008-09-10 11:10:00,37.05,37.05,37.03,37.03,14400.0,21.9316,21.9316,21.9198,21.9198,14400.0
2008-09-10 11:20:00,37.02,37.02,36.95,36.95,12800.0,21.9139,21.9139,21.8725,21.8725,12800.0
2008-09-10 11:30:00,36.95,37.04,36.93,37.04,20400.0,21.8725,21.9257,21.8606,21.9257,20400.0
2008-09-10 11:40:00,37.07,37.13,37.07,37.11,15500.0,21.9435,21.979,21.9435,21.9672,15500.0
2008-09-10 11:50:00,37.11,37.12,37.04,37.07,32500.0,21.9672,21.9731,21.9257,21.9435,32500.0
2008-09-10 12:00:00,37.06,37.19,37.06,37.19,5900.0,21.9376,22.0145,21.9376,22.0145,5900.0
2008-09-10 12:10:00,37.14,37.18,37.14,37.18,1700.0,21.9849,22.0086,21.9849,22.0086,1700.0
2008-09-10 12:20:00,37.16,37.17,37.11,37.11,2300.0,21.9968,22.0027,21.9672,21.9672,2300.0
2008-09-10 12:30:00,37.13,37.18,37.13,37.18,3200.0,21.979,22.0086,21.979,22.0086,3200.0
2008-09-10 12:40:00,37.2,37.2,37.13,37.13,6600.0,22.0204,22.0204,21.979,21.979,6600.0
2008-09-10 12:50:00,37.14,37.14,37.13,37.13,26300.0,21.9849,21.9849,21.979,21.979,26300.0
2008-09-10 13:00:00,37.11,37.15,37.1,37.1,5300.0,21.9672,21.9908,21.9612,21.9612,5300.0
2008-09-10 13:10:00,37.08,37.08,37.07,37.08,700.0,21.9494,21.9494,21.9435,21.9494,700.0
2008-09-10 13:20:00,37.1,37.1,37.09,37.1,2400.0,21.9612,21.9612,21.9553,21.9612,2400.0
2008-09-10 13:30:00,37.13,37.23,37.13,37.22,7200.0,21.979,22.0382,21.979,22.0323,7200.0
2008-09-10 13:40:00,37.22,37.23,37.16,37.18,6000.0,22.0323,22.0382,21.9968,22.0086,6000.0
2008-09-10 13:50:00,37.15,37.18,37.14,37.16,7400.0,21.9908,22.0086,21.9849,21.9968,7400.0
2008-09-10 14:00:00,37.17,37.19,37.14,37.18,13800.0,22.0027,22.0145,21.9849,22.0086,13800.0
2008-09-10 14:10:00,37.2,37.32,37.2,37.32,17900.0,22.0204,22.0915,22.0204,22.0915,17900.0
2008-09-10 14:20:00,37.3,37.33,37.28,37.28,7800.0,22.0796,22.0974,22.0678,22.0678,7800.0
2008-09-10 14:30:00,37.28,37.34,37.28,37.31,29400.0,22.0678,22.1033,22.0678,22.0856,29400.0
2008-09-10 14:40:00,37.33,37.34,37.31,37.33,9100.0,22.0974,22.1033,22.0856,22.0974,9100.0
2008-09-10 14:50:00,37.32,37.32,37.24,37.24,13500.0,22.0915,22.0915,22.0441,22.0441,13500.0
2008-09-10 15:00:00,37.28,37.3,37.23,37.29,22600.0,22.0678,22.0796,22.0382,22.0737,22600.0
2008-09-10 15:10:00,37.27,37.37,37.24,37.36,31000.0,22.0619,22.1211,22.0441,22.1152,31000.0
2008-09-10 15:20:00,37.33,37.33,37.27,37.31,12500.0,22.0974,22.0974,22.0619,22.0856,12500.0
2008-09-10 15:30:00,37.27,37.32,37.2,37.2,4200.0,22.0619,22.0915,22.0204,22.0204,4200.0
2008-09-10 15:40:00,37.19,37.2,37.13,37.15,16100.0,22.0145,22.0204,21.979,21.9908,16100.0
2008-09-10 15:50:00,37.15,37.15,37.05,37.06,29900.0,21.9908,21.9908,21.9316,21.9376,29900.0
2008-09-11 09:30:00,36.24,36.24,36.12,36.16,55200.0,21.4522,21.4522,21.3811,21.4048,55200.0
2008-09-11 09:40:00,36.16,36.17,36.07,36.08,24700.0,21.4048,21.4107,21.3515,21.3575,24700.0
2008-09-11 09:50:00,36.07,36.14,36.07,36.09,6700.0,21.3515,21.393,21.3515,21.3634,6700.0
2008-09-11 10:00:00,36.07,36.19,36.07,36.19,22300.0,21.3515,21.4226,21.3515,21.4226,22300.0
2008-09-11 10:10:00,36.18,36.26,36.16,36.21,9500.0,21.4167,21.464,21.4048,21.4344,9500.0
2008-09-11 10:20:00,36.19,36.26,36.19,36.21,10900.0,21.4226,21.464,21.4226,21.4344,10900.0
2008-09-11 10:30:00,36.21,36.24,36.17,36.2,14700.0,21.4344,21.4522,21.4107,21.4285,14700.0
2008-09-11 10:40:00,36.24,36.36,36.24,36.35,11900.0,21.4522,21.5232,21.4522,21.5173,11900.0
2008-09-11 10:50:00,36.37,36.46,36.37,36.4,9800.0,21.5291,21.5824,21.5291,21.5469,9800.0
2008-09-11 11:00:00,36.44,36.51,36.43,36.44,10900.0,21.5706,21.612,21.5646,21.5706,10900.0
2008-09-11 11:10:00,36.44,36.44,36.35,36.36,49000.0,21.5706,21.5706,21.5173,21.5232,49000.0
2008-09-11 11:20:00,36.35,36.41,36.34,36.37,10200.0,21.5173,21.5528,21.5114,21.5291,10200.0
2008-09-11 11:30:00,36.37,36.52,36.37,36.52,13500.0,21.5291,21.6179,21.5291,21.6179,13500.0
2008-09-11 11:40:00,36.49,36.49,36.43,36.46,8300.0,21.6002,21.6002,21.5646,21.5824,8300.0
2008-09-11 11:50:00,36.46,36.62,36.46,36.57,9300.0,21.5824,21.6771,21.5824,21.6475,9300.0
2008-09-11 12:00:00,36.59,36.7,36.59,36.62,8400.0,21.6594,21.7245,21.6594,21.6771,8400.0
2008-09-11 12:10:00,36.62,36.62,36.55,36.55,4800.0,21.6771,21.6771,21.6357,21.6357,4800.0
2008-09-11 12:20:00,36.53,36.57,36.53,36.55,3300.0,21.6238,21.6475,21.6238,21.6357,3300.0
2008-09-11 12:30:00,36.55,36.61,36.48,36.55,11900.0,21.6357,21.6712,21.5942,21.6357,11900.0
2008-09-11 12:40:00,36.54,36.56,36.49,36.53,7700.0,21.6298,21.6416,21.6002,21.6238,7700.0
2008-09-11 12:50:00,36.54,36.56,36.53,36.56,1300.0,21.6298,21.6416,21.6238,21.6416,1300.0
2008-09-11 13:00:00,36.54,36.55,36.46,36.46,9000.0,21.6298,21.6357,21.5824,21.5824,9000.0
2008-09-11 13:10:00,36.46,36.47,36.37,36.39,13800.0,21.5824,21.5883,21.5291,21.541,13800.0
2008-09-11 13:20:00,36.38,36.4,36.36,36.39,11000.0,21.535,21.5469,21.5232,21.541,11000.0
2008-09-11 13:30:00,36.43,36.54,36.43,36.54,10500.0,21.5646,21.6298,21.5646,21.6298,10500.0
2008-09-11 13:40:00,36.51,36.57,36.5,36.53,23000.0,21.612,21.6475,21.6061,21.6238,23000.0
2008-09-11 13:50:00,36.54,36.62,36.54,36.6,9100.0,21.6298,21.6771,21.6298,21.6653,9100.0
2008-09-11 14:00:00,36.59,36.69,36.57,36.69,8300.0,21.6594,21.7185,21.6475,21.7185,8300.0
2008-09-11 14:10:00,36.67,36.69,36.62,36.67,36200.0,21.7067,21.7185,21.6771,21.7067,36200.0
2008-09-11 14:20:00,36.69,36.73,36.69,36.72,19300.0,21.7185,21.7422,21.7185,21.7363,19300.0
2008-09-11 14:30:00,36.72,36.75,36.69,36.69,20000.0,21.7363,21.7541,21.7185,21.7185,20000.0
2008-09-11 14:40:00,36.69,36.85,36.66,36.82,26400.0,21.7185,21.8133,21.7008,21.7955,26400.0
2008-09-11 14:50:00,36.82,36.84,36.77,36.78,12300.0,21.7955,21.8073,21.7659,21.7718,12300.0
2008-09-11 15:00:00,36.76,36.82,36.76,36.8,43300.0,21.76,21.7955,21.76,21.7837,43300.0
2008-09-11 15:10:00,36.81,36.81,36.64,36.64,7000.0,21.7896,21.7896,21.689,21.689,7000.0
2008-09-11 15:20:00,36.65,36.67,36.59,36.59,29700.0,21.6949,21.7067,21.6594,21.6594,29700.0
2008-09-11 15:30:00,36.57,36.59,36.54,36.58,28000.0,21.6475,21.6594,21.6298,21.6534,28000.0
2008-09-11 15:40:00,36.58,36.72,36.56,36.72,25800.0,21.6534,21.7363,21.6416,21.7363,25800.0
2008-09-11 15:50:00,36.71,36.96,36.71,36.93,74700.0,21.7304,21.8784,21.7304,21.8606,74700.0
2008-09-12 09:30:00,36.7,37.04,36.7,36.97,35000.0,21.7245,21.9257,21.7245,21.8843,35000.0
2008-09-12 09:40:00,36.96,36.99,36.94,36.94,12700.0,21.8784,21.8961,21.8665,21.8665,12700.0
2008-09-12 09:50:00,36.89,37.08,36.89,37.03,16500.0,21.8369,21.9494,21.8369,21.9198,16500.0
2008-09-12 10:00:00,37.01,37.17,36.94,37.17,33100.0,21.908,22.0027,21.8665,22.0027,33100.0
2008-09-12 10:10:00,37.13,37.19,37.07,37.19,5300.0,21.979,22.0145,21.9435,22.0145,5300.0
2008-09-12 10:20:00,37.21,37.29,37.21,37.25,6800.0,22.0264,22.0737,22.0264,22.05,6800.0
2008-09-12 10:30:00,37.25,37.26,37.21,37.21,4300.0,22.05,22.056,22.0264,22.0264,4300.0
2008-09-12 10:40:00,37.25,37.31,37.24,37.31,6400.0,22.05,22.0856,22.0441,22.0856,6400.0
2008-09-12 10:50:00,37.34,37.35,37.32,37.35,4000.0,22.1033,22.1092,22.0915,22.1092,4000.0
2008-09-12 11:00:00,37.39,37.41,37.38,37.41,1700.0,22.1329,22.1448,22.127,22.1448,1700.0
2008-09-12 11:10:00,37.44,37.54,37.44,37.52,3300.0,22.1625,22.2217,22.1625,22.2099,3300.0
2008-09-12 11:20:00,37.57,37.62,37.57,37.58,10300.0,22.2395,22.2691,22.2395,22.2454,10300.0
2008-09-12 11:30:00,37.59,37.62,37.57,37.62,6500.0,22.2513,22.2691,22.2395,22.2691,6500.0
2008-09-12 11:40:00,37.6,37.61,37.54,37.61,26800.0,22.2572,22.2631,22.2217,22.2631,26800.0
2008-09-12 11:50:00,37.6,37.61,37.55,37.55,4400.0,22.2572,22.2631,22.2276,22.2276,4400.0
2008-09-12 12:00:00,37.57,37.57,37.5,37.5,1100.0,22.2395,22.2395,22.198,22.198,1100.0
2008-09-12 12:10:00,37.51,37.57,37.49,37.57,5600.0,22.2039,22.2395,22.1921,22.2395,5600.0
2008-09-12 12:20:00,37.54,37.56,37.52,37.53,1800.0,22.2217,22.2335,22.2099,22.2158,1800.0
2008-09-12 12:30:00,37.54,37.56,37.52,37.54,6100.0,22.2217,22.2335,22.2099,22.2217,6100.0
2008-09-12 12:40:00,37.55,37.57,37.41,37.41,12900.0,22.2276,22.2395,22.1448,22.1448,12900.0
2008-09-12 12:50:00,37.42,37.46,37.39,37.41,7200.0,22.1507,22.1743,22.1329,22.1448,7200.0
2008-09-12 13:00:00,37.39,37.44,37.39,37.39,2700.0,22.1329,22.1625,22.1329,22.1329,2700.0
2008-09-12 13:10:00,37.39,37.43,37.38,37.38,1300.0,22.1329,22.1566,22.127,22.127,1300.0
2008-09-12 13:20:00,37.38,37.46,37.38,37.46,5900.0,22.127,22.1743,22.127,22.1743,5900.0
2008-09-12 13:30:00,37.47,37.5,37.45,37.47,5000.0,22.1803,22.198,22.1684,22.1803,5000.0
2008-09-12 13:40:00,37.46,37.5,37.45,37.48,16800.0,22.1743,22.198,22.1684,22.1862,16800.0
2008-09-12 13:50:00,37.51,37.52,37.49,37.51,3700.0,22.2039,22.2099,22.1921,22.2039,3700.0
2008-09-12 14:00:00,37.54,37.54,37.4,37.45,12100.0,22.2217,22.2217,22.1388,22.1684,12100.0
2008-09-12 14:10:00,37.42,37.47,37.42,37.44,26500.0,22.1507,22.1803,22.1507,22.1625,26500.0
2008-09-12 14:20:00,37.46,37.49,37.45,37.45,16500.0,22.1743,22.1921,22.1684,22.1684,16500.0
2008-09-12 14:30:00,37.44,37.47,37.4,37.47,7100.0,22.1625,22.1803,22.1388,22.1803,7100.0
2008-09-12 14:40:00,37.48,37.6,37.48,37.58,35800.0,22.1862,22.2572,22.1862,22.2454,35800.0
2008-09-12 14:50:00,37.54,37.65,37.54,37.64,7600.0,22.2217,22.2868,22.2217,22.2809,7600.0
2008-09-12 15:00:00,37.65,37.65,37.59,37.59,33600.0,22.2868,22.2868,22.2513,22.2513,33600.0
2008-09-12 15:10:00,37.59,37.67,37.59,37.63,12100.0,22.2513,22.2987,22.2513,22.275,12100.0
2008-09-12 15:20:00,37.63,37.63,37.56,37.58,22600.0,22.275,22.275,22.2335,22.2454,22600.0
2008-09-12 15:30:00,37.58,37.61,37.51,37.52,19900.0,22.2454,22.2631,22.2039,22.2099,19900.0
2008-09-12 15:40:00,37.52,37.54,37.52,37.52,2300.0,22.2099,22.2217,22.2099,22.2099,2300.0
2008-09-12 15:50:00,37.51,37.66,37.51,37.66,34200.0,22.2039,22.2927,22.2039,22.2927,34200.0
2008-09-15 09:30:00,36.01,36.09,35.98,36.01,17200.0,21.316,21.3634,21.2983,21.316,17200.0
2008-09-15 09:40:00,36.03,36.26,36.01,36.25,31200.0,21.3279,21.464,21.316,21.4581,31200.0
2008-09-15 09:50:00,36.3,36.31,36.1,36.11,10500.0,21.4877,21.4936,21.3693,21.3752,10500.0
2008-09-15 10:00:00,36.12,36.2,36.09,36.13,11400.0,21.3811,21.4285,21.3634,21.3871,11400.0
2008-09-15 10:10:00,36.15,36.34,36.15,36.33,14200.0,21.3989,21.5114,21.3989,21.5054,14200.0
2008-09-15 10:20:00,36.32,36.33,36.26,36.3,4000.0,21.4995,21.5054,21.464,21.4877,4000.0
2008-09-15 10:30:00,36.31,36.37,36.31,36.37,600.0,21.4936,21.5291,21.4936,21.5291,600.0
2008-09-15 10:40:00,36.38,36.4,36.38,36.4,2600.0,21.535,21.5469,21.535,21.5469,2600.0
2008-09-15 10:50:00,36.5,36.58,36.48,36.49,4400.0,21.6061,21.6534,21.5942,21.6002,4400.0
2008-09-15 11:00:00,36.52,36.57,36.5,36.54,8300.0,21.6179,21.6475,21.6061,21.6298,8300.0
2008-09-15 11:10:00,36.5,36.53,36.46,36.5,4700.0,21.6061,21.6238,21.5824,21.6061,4700.0
2008-09-15 11:20:00,36.5,36.51,36.37,36.37,4800.0,21.6061,21.612,21.5291,21.5291,4800.0
2008-09-15 11:30:00,36.38,36.43,36.36,36.37,66000.0,21.535,21.5646,21.5232,21.5291,66000.0
2008-09-15 11:40:00,36.37,36.37,36.21,36.26,20600.0,21.5291,21.5291,21.4344,21.464,20600.0
2008-09-15 11:50:00,36.24,36.24,36.14,36.14,29600.0,21.4522,21.4522,21.393,21.393,29600.0
2008-09-15 12:00:00,36.15,36.23,36.14,36.23,7000.0,21.3989,21.4463,21.393,21.4463,7000.0
2008-09-15 12:10:00,36.24,36.33,36.23,36.33,7100.0,21.4522,21.5054,21.4463,21.5054,7100.0
2008-09-15 12:20:00,36.39,36.41,36.25,36.25,800.0,21.541,21.5528,21.4581,21.4581,800.0
2008-09-15 12:30:00,36.25,36.25,36.25,36.25,600.0,21.4581,21.4581,21.4581,21.4581,600.0
2008-09-15 12:40:00,36.28,36.36,36.25,36.36,2500.0,21.4759,21.5232,21.4581,21.5232,2500.0
2008-09-15 12:50:00,36.31,36.43,36.31,36.42,2500.0,21.4936,21.5646,21.4936,21.5587,2500.0
2008-09-15 13:00:00,36.43,36.43,36.37,36.38,11300.0,21.5646,21.5646,21.5291,21.535,11300.0
2008-09-15 13:10:00,36.37,36.38,36.35,36.36,5100.0,21.5291,21.535,21.5173,21.5232,5100.0
2008-09-15 13:20:00,36.36,36.37,36.3,36.31,27600.0,21.5232,21.5291,21.4877,21.4936,27600.0
2008-09-15 13:30:00,36.32,36.34,36.19,36.23,46100.0,21.4995,21.5114,21.4226,21.4463,46100.0
2008-09-15 13:40:00,36.21,36.29,36.2,36.24,9500.0,21.4344,21.4818,21.4285,21.4522,9500.0
2008-09-15 13:50:00,36.18,36.2,36.1,36.2,8100.0,21.4167,21.4285,21.3693,21.4285,8100.0
2008-09-15 14:00:00,36.27,36.27,36.19,36.2,8200.0,21.4699,21.4699,21.4226,21.4285,8200.0
2008-09-15 14:10:00,36.21,36.33,36.21,36.3,4700.0,21.4344,21.5054,21.4344,21.4877,4700.0
2008-09-15 14:20:00,36.29,36.34,36.23,36.23,17800.0,21.4818,21.5114,21.4463,21.4463,17800.0
2008-09-15 14:30:00,36.25,36.26,36.22,36.22,8700.0,21.4581,21.464,21.4403,21.4403,8700.0
2008-09-15 14:40:00,36.18,36.18,36.07,36.11,17000.0,21.4167,21.4167,21.3515,21.3752,17000.0
2008-09-15 14:50:00,36.12,36.15,36.04,36.06,12100.0,21.3811,21.3989,21.3338,21.3456,12100.0
2008-09-15 15:00:00,36.05,36.06,35.95,35.96,7300.0,21.3397,21.3456,21.2805,21.2864,7300.0
2008-09-15 15:10:00,35.9,36.02,35.9,35.95,8800.0,21.2509,21.3219,21.2509,21.2805,8800.0
2008-09-15 15:20:00,35.93,36.0,35.91,35.97,12000.0,21.2687,21.3101,21.2568,21.2923,12000.0
2008-09-15 15:30:00,36.02,36.28,36.02,36.19,47600.0,21.3219,21.4759,21.3219,21.4226,47600.0
2008-09-15 15:40:00,36.22,36.28,36.13,36.13,28200.0,21.4403,21.4759,21.3871,21.3871,28200.0
2008-09-15 15:50:00,36.11,36.4,36.04,36.09,36100.0,21.3752,21.5469,21.3338,21.3634,36100.0
2008-09-16 09:30:00,35.13,35.26,35.01,35.24,28700.0,20.7951,20.8721,20.7241,20.8602,28700.0
2008-09-16 09:40:00,35.25,35.39,35.25,35.36,44800.0,20.8661,20.949,20.8661,20.9313,44800.0
2008-09-16 09:50:00,35.35,35.35,35.21,35.24,43800.0,20.9253,20.9253,20.8425,20.8602,43800.0
2008-09-16 10:00:00,35.31,35.4,35.31,35.4,7000.0,20.9017,20.9549,20.9017,20.9549,7000.0
2008-09-16 10:10:00,35.45,35.65,35.43,35.53,8200.0,20.9845,21.1029,20.9727,21.0319,8200.0
2008-09-16 10:20:00,35.53,35.63,35.53,35.58,8200.0,21.0319,21.0911,21.0319,21.0615,8200.0
2008-09-16 10:30:00,35.59,35.63,35.56,35.59,6600.0,21.0674,21.0911,21.0496,21.0674,6600.0
2008-09-16 10:40:00,35.54,35.54,35.43,35.45,19200.0,21.0378,21.0378,20.9727,20.9845,19200.0
2008-09-16 10:50:00,35.51,35.75,35.4,35.63,15200.0,21.0201,21.1621,20.9549,21.0911,15200.0
2008-09-16 11:00:00,35.63,35.84,35.61,35.75,12600.0,21.0911,21.2154,21.0792,21.1621,12600.0
2008-09-16 11:10:00,35.75,35.79,35.64,35.68,3300.0,21.1621,21.1858,21.097,21.1207,3300.0
2008-09-16 11:20:00,35.67,35.67,35.46,35.46,70800.0,21.1148,21.1148,20.9905,20.9905,70800.0
2008-09-16 11:30:00,35.44,35.44,35.36,35.36,11800.0,20.9786,20.9786,20.9313,20.9313,11800.0
2008-09-16 11:40:00,35.35,35.39,35.3,35.37,8300.0,20.9253,20.949,20.8957,20.9372,8300.0
2008-09-16 11:50:00,35.42,35.52,35.4,35.48,9100.0,20.9668,21.026,20.9549,21.0023,9100.0
2008-09-16 12:00:00,35.5,35.57,35.39,35.52,46000.0,21.0141,21.0556,20.949,21.026,46000.0
2008-09-16 12:10:00,35.47,35.56,35.39,35.56,10200.0,20.9964,21.0496,20.949,21.0496,10200.0
2008-09-16 12:20:00,35.51,35.61,35.5,35.58,4400.0,21.0201,21.0792,21.0141,21.0615,4400.0
2008-09-16 12:30:00,35.53,35.55,35.48,35.51,6600.0,21.0319,21.0437,21.0023,21.0201,6600.0
2008-09-16 12:40:00,35.44,35.48,35.42,35.45,7500.0,20.9786,21.0023,20.9668,20.9845,7500.0
2008-09-16 12:50:00,35.49,35.52,35.49,35.52,1900.0,21.0082,21.026,21.0082,21.026,1900.0
2008-09-16 13:00:00,35.55,35.55,35.49,35.55,6600.0,21.0437,21.0437,21.0082,21.0437,6600.0
2008-09-16 13:10:00,35.58,35.58,35.58,35.58,100.0,21.0615,21.0615,21.0615,21.0615,100.0
2008-09-16 13:20:00,35.53,35.63,35.53,35.57,4100.0,21.0319,21.0911,21.0319,21.0556,4100.0
2008-09-16 13:30:00,35.58,35.58,35.5,35.51,8000.0,21.0615,21.0615,21.0141,21.0201,8000.0
2008-09-16 13:40:00,35.47,35.52,35.45,35.48,6800.0,20.9964,21.026,20.9845,21.0023,6800.0
2008-09-16 13:50:00,35.49,35.52,35.46,35.5,10700.0,21.0082,21.026,20.9905,21.0141,10700.0
2008-09-16 14:00:00,35.49,35.6,35.49,35.6,1300.0,21.0082,21.0733,21.0082,21.0733,1300.0
2008-09-16 14:10:00,35.58,35.62,35.05,35.2,39000.0,21.0615,21.0852,20.7478,20.8365,39000.0
2008-09-16 14:20:00,35.24,35.36,35.02,35.14,18200.0,20.8602,20.9313,20.73,20.801,18200.0
2008-09-16 14:30:00,35.22,35.64,35.06,35.64,32600.0,20.8484,21.097,20.7537,21.097,32600.0
2008-09-16 14:40:00,35.66,35.78,35.42,35.65,42600.0,21.1088,21.1799,20.9668,21.1029,42600.0
2008-09-16 14:50:00,35.72,35.87,35.62,35.75,22500.0,21.1444,21.2332,21.0852,21.1621,22500.0
2008-09-16 15:00:00,35.78,35.79,35.64,35.77,15400.0,21.1799,21.1858,21.097,21.174,15400.0
2008-09-16 15:10:00,35.76,35.99,35.76,35.96,18600.0,21.168,21.3042,21.168,21.2864,18600.0
2008-09-16 15:20:00,35.92,35.93,35.68,35.73,9800.0,21.2627,21.2687,21.1207,21.1503,9800.0
2008-09-16 15:30:00,35.71,35.84,35.7,35.84,8800.0,21.1384,21.2154,21.1325,21.2154,8800.0
2008-09-16 15:40:00,35.85,35.93,35.77,35.89,18700.0,21.2213,21.2687,21.174,21.245,18700.0
2008-09-16 15:50:00,35.89,35.93,35.81,35.88,27200.0,21.245,21.2687,21.1976,21.2391,27200.0
2008-09-17 09:30:00,35.33,35.33,35.0,35.11,56900.0,20.9135,20.9135,20.7182,20.7833,56900.0
2008-09-17 09:40:00,35.14,35.34,35.14,35.31,67300.0,20.801,20.9194,20.801,20.9017,67300.0
2008-09-17 09:50:00,35.31,35.37,35.28,35.33,45500.0,20.9017,20.9372,20.8839,20.9135,45500.0
2008-09-17 10:00:00,35.33,35.44,35.32,35.32,77200.0,20.9135,20.9786,20.9076,20.9076,77200.0
2008-09-17 10:10:00,35.33,35.33,35.23,35.24,7500.0,20.9135,20.9135,20.8543,20.8602,7500.0
2008-09-17 10:20:00,35.23,35.23,35.07,35.07,14400.0,20.8543,20.8543,20.7596,20.7596,14400.0
2008-09-17 10:30:00,35.06,35.14,34.99,35.01,33400.0,20.7537,20.801,20.7122,20.7241,33400.0
2008-09-17 10:40:00,34.94,35.05,34.94,35.03,13900.0,20.6826,20.7478,20.6826,20.7359,13900.0
2008-09-17 10:50:00,35.01,35.07,35.01,35.01,12100.0,20.7241,20.7596,20.7241,20.7241,12100.0
2008-09-17 11:00:00,34.96,34.99,34.89,34.94,21700.0,20.6945,20.7122,20.653,20.6826,21700.0
2008-09-17 11:10:00,34.96,34.96,34.78,34.78,4300.0,20.6945,20.6945,20.5879,20.5879,4300.0
2008-09-17 11:20:00,34.82,34.82,34.5,34.53,17400.0,20.6116,20.6116,20.4222,20.4399,17400.0
2008-09-17 11:30:00,34.53,34.65,34.52,34.57,6400.0,20.4399,20.511,20.434,20.4636,6400.0
2008-09-17 11:40:00,34.52,34.65,34.49,34.65,10300.0,20.434,20.511,20.4163,20.511,10300.0
2008-09-17 11:50:00,34.61,34.64,34.53,34.55,4500.0,20.4873,20.5051,20.4399,20.4518,4500.0
2008-09-17 12:00:00,34.51,34.52,34.25,34.31,7600.0,20.4281,20.434,20.2742,20.3097,7600.0
2008-09-17 12:10:00,34.34,34.44,34.34,34.37,10400.0,20.3275,20.3867,20.3275,20.3452,10400.0
2008-09-17 12:20:00,34.43,34.55,34.36,34.36,42800.0,20.3807,20.4518,20.3393,20.3393,42800.0
2008-09-17 12:30:00,34.51,34.58,34.51,34.55,2000.0,20.4281,20.4695,20.4281,20.4518,2000.0
2008-09-17 12:40:00,34.56,34.68,34.51,34.67,10300.0,20.4577,20.5287,20.4281,20.5228,10300.0
2008-09-17 12:50:00,34.61,34.73,34.58,34.68,2000.0,20.4873,20.5583,20.4695,20.5287,2000.0
2008-09-17 13:00:00,34.66,34.72,34.58,34.68,10700.0,20.5169,20.5524,20.4695,20.5287,10700.0
2008-09-17 13:10:00,34.72,34.73,34.6,34.62,25800.0,20.5524,20.5583,20.4814,20.4932,25800.0
2008-09-17 13:20:00,34.65,34.73,34.61,34.62,25500.0,20.511,20.5583,20.4873,20.4932,25500.0
2008-09-17 13:30:00,34.59,34.63,34.53,34.59,6200.0,20.4755,20.4991,20.4399,20.4755,6200.0
2008-09-17 13:40:00,34.62,34.68,34.57,34.57,17600.0,20.4932,20.5287,20.4636,20.4636,17600.0
2008-09-17 13:50:00,34.55,34.75,34.52,34.68,18100.0,20.4518,20.5702,20.434,20.5287,18100.0
2008-09-17 14:00:00,34.68,34.87,34.68,34.81,12100.0,20.5287,20.6412,20.5287,20.6057,12100.0
2008-09-17 14:10:00,34.85,34.87,34.69,34.81,11100.0,20.6294,20.6412,20.5347,20.6057,11100.0
2008-09-17 14:20:00,34.85,35.03,34.84,35.03,5900.0,20.6294,20.7359,20.6234,20.7359,5900.0
2008-09-17 14:30:00,35.11,35.16,35.02,35.14,6400.0,20.7833,20.8129,20.73,20.801,6400.0
2008-09-17 14:40:00,35.11,35.23,35.08,35.16,7600.0,20.7833,20.8543,20.7655,20.8129,7600.0
2008-09-17 14:50:00,35.13,35.13,35.02,35.1,10800.0,20.7951,20.7951,20.73,20.7774,10800.0
2008-09-17 15:00:00,35.1,35.31,35.08,35.22,13900.0,20.7774,20.9017,20.7655,20.8484,13900.0
2008-09-17 15:10:00,35.19,35.24,35.11,35.15,14400.0,20.8306,20.8602,20.7833,20.8069,14400.0
2008-09-17 15:20:00,35.12,35.12,35.0,35.04,6400.0,20.7892,20.7892,20.7182,20.7418,6400.0
2008-09-17 15:30:00,34.99,34.99,34.73,34.73,9100.0,20.7122,20.7122,20.5583,20.5583,9100.0
2008-09-17 15:40:00,34.76,34.81,34.69,34.72,9000.0,20.5761,20.6057,20.5347,20.5524,9000.0
2008-09-17 15:50:00,34.73,34.73,34.51,34.53,15300.0,20.5583,20.5583,20.4281,20.4399,15300.0
2008-09-18 09:30:00,35.09,35.5,35.09,35.47,16000.0,20.7714,21.0141,20.7714,20.9964,16000.0
2008-09-18 09:40:00,35.5,35.52,35.29,35.29,16900.0,21.0141,21.026,20.8898,20.8898,16900.0
2008-09-18 09:50:00,35.3,35.59,35.3,35.58,7700.0,20.8957,21.0674,20.8957,21.0615,7700.0
2008-09-18 10:00:00,35.52,35.7,35.51,35.56,12400.0,21.026,21.1325,21.0201,21.0496,12400.0
2008-09-18 10:10:00,35.54,35.56,35.41,35.41,24500.0,21.0378,21.0496,20.9609,20.9609,24500.0
2008-09-18 10:20:00,35.44,35.51,35.42,35.48,9300.0,20.9786,21.0201,20.9668,21.0023,9300.0
2008-09-18 10:30:00,35.52,35.52,35.39,35.43,18200.0,21.026,21.026,20.949,20.9727,18200.0
2008-09-18 10:40:00,35.48,35.51,35.38,35.43,11000.0,21.0023,21.0201,20.9431,20.9727,11000.0
2008-09-18 10:50:00,35.39,35.39,35.18,35.18,5400.0,20.949,20.949,20.8247,20.8247,5400.0
2008-09-18 11:00:00,35.14,35.24,35.11,35.13,25200.0,20.801,20.8602,20.7833,20.7951,25200.0
2008-09-18 11:10:00,35.14,35.14,34.95,34.98,24700.0,20.801,20.801,20.6886,20.7063,24700.0
2008-09-18 11:20:00,34.87,35.0,34.85,35.0,6000.0,20.6412,20.7182,20.6294,20.7182,6000.0
2008-09-18 11:30:00,34.96,35.08,34.95,34.97,29800.0,20.6945,20.7655,20.6886,20.7004,29800.0
2008-09-18 11:40:00,34.96,34.96,34.84,34.93,8100.0,20.6945,20.6945,20.6234,20.6767,8100.0
2008-09-18 11:50:00,34.8,34.95,34.75,34.91,5600.0,20.5998,20.6886,20.5702,20.6649,5600.0
2008-09-18 12:00:00,34.91,34.91,34.72,34.76,6400.0,20.6649,20.6649,20.5524,20.5761,6400.0
2008-09-18 12:10:00,34.83,34.98,34.75,34.98,7800.0,20.6175,20.7063,20.5702,20.7063,7800.0
2008-09-18 12:20:00,34.97,34.97,34.83,34.85,10000.0,20.7004,20.7004,20.6175,20.6294,10000.0
2008-09-18 12:30:00,34.8,34.81,34.65,34.67,15900.0,20.5998,20.6057,20.511,20.5228,15900.0
2008-09-18 12:40:00,34.67,34.79,34.52,34.54,71100.0,20.5228,20.5938,20.434,20.4459,71100.0
2008-09-18 12:50:00,34.52,34.66,34.52,34.54,11000.0,20.434,20.5169,20.434,20.4459,11000.0
2008-09-18 13:00:00,34.56,34.88,34.53,34.85,10400.0,20.4577,20.6471,20.4399,20.6294,10400.0
2008-09-18 13:10:00,34.85,35.03,34.85,34.93,7000.0,20.6294,20.7359,20.6294,20.6767,7000.0
2008-09-18 13:20:00,34.98,35.03,34.91,34.98,20600.0,20.7063,20.7359,20.6649,20.7063,20600.0
2008-09-18 13:30:00,35.03,35.42,35.03,35.42,20700.0,20.7359,20.9668,20.7359,20.9668,20700.0
2008-09-18 13:40:00,35.42,35.42,35.23,35.39,12000.0,20.9668,20.9668,20.8543,20.949,12000.0
2008-09-18 13:50:00,35.35,35.38,35.24,35.38,2300.0,20.9253,20.9431,20.8602,20.9431,2300.0
2008-09-18 14:00:00,35.3,35.35,35.12,35.15,21700.0,20.8957,20.9253,20.7892,20.8069,21700.0
2008-09-18 14:10:00,35.28,35.34,35.19,35.25,6500.0,20.8839,20.9194,20.8306,20.8661,6500.0
2008-09-18 14:20:00,35.28,35.3,35.25,35.26,7100.0,20.8839,20.8957,20.8661,20.8721,7100.0
2008-09-18 14:30:00,35.37,35.37,35.23,35.23,20000.0,20.9372,20.9372,20.8543,20.8543,20000.0
2008-09-18 14:40:00,35.16,35.38,35.16,35.37,8900.0,20.8129,20.9431,20.8129,20.9372,8900.0
2008-09-18 14:50:00,35.34,35.4,35.21,35.31,18200.0,20.9194,20.9549,20.8425,20.9017,18200.0
2008-09-18 15:00:00,35.39,35.72,35.39,35.72,26300.0,20.949,21.1444,20.949,21.1444,26300.0
2008-09-18 15:10:00,35.74,35.97,35.71,35.76,56400.0,21.1562,21.2923,21.1384,21.168,56400.0
2008-09-18 15:20:00,35.84,36.16,35.84,35.95,11600.0,21.2154,21.4048,21.2154,21.2805,11600.0
2008-09-18 15:30:00,35.98,36.27,35.97,36.15,5900.0,21.2983,21.4699,21.2923,21.3989,5900.0
2008-09-18 15:40:00,36.06,36.16,36.02,36.11,10600.0,21.3456,21.4048,21.3219,21.3752,10600.0
2008-09-18 15:50:00,36.12,36.12,35.89,35.89,11200.0,21.3811,21.3811,21.245,21.245,11200.0
2008-09-19 09:30:00,38.56,40.0,37.42,38.09,24500.0,22.8255,23.6779,22.1507,22.5473,24500.0
2008-09-19 09:40:00,38.02,38.28,37.41,37.41,11400.0,22.5058,22.6597,22.1448,22.1448,11400.0
2008-09-19 09:50:00,37.63,37.63,37.45,37.53,3300.0,22.275,22.275,22.1684,22.2158,3300.0
2008-09-19 10:00:00,37.11,37.56,37.11,37.36,28800.0,21.9672,22.2335,21.9672,22.1152,28800.0
2008-09-19 10:10:00,37.43,37.46,37.22,37.46,12800.0,22.1566,22.1743,22.0323,22.1743,12800.0
2008-09-19 10:20:00,37.36,37.4,37.25,37.25,15900.0,22.1152,22.1388,22.05,22.05,15900.0
2008-09-19 10:30:00,37.34,37.4,37.26,37.4,33100.0,22.1033,22.1388,22.056,22.1388,33100.0
2008-09-19 10:40:00,37.4,37.45,37.34,37.34,17900.0,22.1388,22.1684,22.1033,22.1033,17900.0
2008-09-19 10:50:00,37.37,37.45,37.34,37.4,25900.0,22.1211,22.1684,22.1033,22.1388,25900.0
2008-09-19 11:00:00,37.45,37.79,37.45,37.79,18900.0,22.1684,22.3697,22.1684,22.3697,18900.0
2008-09-19 11:10:00,37.79,37.82,37.75,37.76,25400.0,22.3697,22.3874,22.346,22.3519,25400.0
2008-09-19 11:20:00,37.87,37.89,37.8,37.8,9100.0,22.417,22.4289,22.3756,22.3756,9100.0
2008-09-19 11:30:00,37.74,37.87,37.72,37.87,9200.0,22.3401,22.417,22.3283,22.417,9200.0
2008-09-19 11:40:00,37.88,38.07,37.88,38.01,18800.0,22.423,22.5354,22.423,22.4999,18800.0
2008-09-19 11:50:00,38.02,38.05,37.98,38.05,9700.0,22.5058,22.5236,22.4822,22.5236,9700.0
2008-09-19 12:00:00,38.05,38.15,38.05,38.14,2900.0,22.5236,22.5828,22.5236,22.5769,2900.0
2008-09-19 12:10:00,38.18,38.18,38.11,38.11,10100.0,22.6006,22.6006,22.5591,22.5591,10100.0
2008-09-19 12:20:00,38.11,38.33,38.06,38.33,4100.0,22.5591,22.6893,22.5295,22.6893,4100.0
2008-09-19 12:30:00,38.34,38.46,38.34,38.39,14000.0,22.6953,22.7663,22.6953,22.7249,14000.0
2008-09-19 12:40:00,38.38,38.4,38.3,38.33,16500.0,22.7189,22.7308,22.6716,22.6893,16500.0
2008-09-19 12:50:00,38.32,38.33,38.28,38.3,1500.0,22.6834,22.6893,22.6597,22.6716,1500.0
2008-09-19 13:00:00,38.27,38.27,38.09,38.17,41100.0,22.6538,22.6538,22.5473,22.5946,41100.0
2008-09-19 13:10:00,38.12,38.16,38.11,38.16,1100.0,22.565,22.5887,22.5591,22.5887,1100.0
2008-09-19 13:20:00,38.2,38.24,38.18,38.24,4400.0,22.6124,22.6361,22.6006,22.6361,4400.0
2008-09-19 13:30:00,38.23,38.25,38.22,38.25,4400.0,22.6301,22.642,22.6242,22.642,4400.0
2008-09-19 13:40:00,38.18,38.18,38.05,38.06,3300.0,22.6006,22.6006,22.5236,22.5295,3300.0
2008-09-19 13:50:00,38.06,38.06,38.01,38.02,10200.0,22.5295,22.5295,22.4999,22.5058,10200.0
2008-09-19 14:00:00,38.03,38.05,37.98,38.0,37600.0,22.5118,22.5236,22.4822,22.494,37600.0
2008-09-19 14:10:00,37.97,38.06,37.97,38.06,11500.0,22.4762,22.5295,22.4762,22.5295,11500.0
2008-09-19 14:20:00,38.08,38.17,38.06,38.17,8800.0,22.5414,22.5946,22.5295,22.5946,8800.0
2008-09-19 14:30:00,38.18,38.18,38.14,38.16,11000.0,22.6006,22.6006,22.5769,22.5887,11000.0
2008-09-19 14:40:00,38.18,38.26,38.18,38.26,13900.0,22.6006,22.6479,22.6006,22.6479,13900.0
2008-09-19 14:50:00,38.21,38.21,38.11,38.15,10300.0,22.6183,22.6183,22.5591,22.5828,10300.0
2008-09-19 15:00:00,38.15,38.2,38.05,38.07,9900.0,22.5828,22.6124,22.5236,22.5354,9900.0
2008-09-19 15:10:00,38.07,38.11,38.05,38.05,2700.0,22.5354,22.5591,22.5236,22.5236,2700.0
2008-09-19 15:20:00,38.03,38.16,38.03,38.12,3400.0,22.5118,22.5887,22.5118,22.565,3400.0
2008-09-19 15:30:00,38.11,38.22,38.09,38.21,6200.0,22.5591,22.6242,22.5473,22.6183,6200.0
2008-09-19 15:40:00,38.2,38.39,38.2,38.29,17800.0,22.6124,22.7249,22.6124,22.6657,17800.0
2008-09-19 15:50:00,38.29,38.44,38.29,38.39,7500.0,22.6657,22.7545,22.6657,22.7249,7500.0
2008-09-22 09:30:00,38.44,38.56,38.27,38.3,29900.0,22.7545,22.8255,22.6538,22.6716,29900.0
2008-09-22 09:40:00,38.22,38.22,38.14,38.21,14500.0,22.6242,22.6242,22.5769,22.6183,14500.0
2008-09-22 09:50:00,38.23,38.23,37.94,37.97,41400.0,22.6301,22.6301,22.4585,22.4762,41400.0
2008-09-22 10:00:00,38.01,38.06,38.01,38.03,7400.0,22.4999,22.5295,22.4999,22.5118,7400.0
2008-09-22 10:10:00,38.08,38.08,37.95,37.95,21000.0,22.5414,22.5414,22.4644,22.4644,21000.0
2008-09-22 10:20:00,37.94,38.0,37.89,37.97,25000.0,22.4585,22.494,22.4289,22.4762,25000.0
2008-09-22 10:30:00,38.03,38.03,37.97,37.97,12000.0,22.5118,22.5118,22.4762,22.4762,12000.0
2008-09-22 10:40:00,37.98,38.07,37.92,37.92,10400.0,22.4822,22.5354,22.4466,22.4466,10400.0
2008-09-22 10:50:00,37.93,37.98,37.87,37.91,11900.0,22.4526,22.4822,22.417,22.4407,11900.0
2008-09-22 11:00:00,37.91,37.94,37.88,37.9,9800.0,22.4407,22.4585,22.423,22.4348,9800.0
2008-09-22 11:10:00,37.9,37.9,37.85,37.89,6700.0,22.4348,22.4348,22.4052,22.4289,6700.0
2008-09-22 11:20:00,37.76,37.79,37.67,37.67,3100.0,22.3519,22.3697,22.2987,22.2987,3100.0
2008-09-22 11:30:00,37.72,37.79,37.69,37.71,3600.0,22.3283,22.3697,22.3105,22.3223,3600.0
2008-09-22 11:40:00,37.66,37.66,37.58,37.62,3300.0,22.2927,22.2927,22.2454,22.2691,3300.0
2008-09-22 11:50:00,37.6,37.65,37.54,37.61,6700.0,22.2572,22.2868,22.2217,22.2631,6700.0
2008-09-22 12:00:00,37.68,37.7,37.63,37.65,15500.0,22.3046,22.3164,22.275,22.2868,15500.0
2008-09-22 12:10:00,37.61,37.61,37.52,37.56,1200.0,22.2631,22.2631,22.2099,22.2335,1200.0
2008-09-22 12:20:00,37.56,37.58,37.5,37.58,3600.0,22.2335,22.2454,22.198,22.2454,3600.0
2008-09-22 12:30:00,37.67,37.69,37.62,37.69,4300.0,22.2987,22.3105,22.2691,22.3105,4300.0
2008-09-22 12:40:00,37.71,37.73,37.71,37.73,2800.0,22.3223,22.3342,22.3223,22.3342,2800.0
2008-09-22 12:50:00,37.75,37.8,37.75,37.75,8100.0,22.346,22.3756,22.346,22.346,8100.0
2008-09-22 13:00:00,37.75,37.76,37.69,37.75,6300.0,22.346,22.3519,22.3105,22.346,6300.0
2008-09-22 13:10:00,37.83,37.83,37.72,37.73,13000.0,22.3934,22.3934,22.3283,22.3342,13000.0
2008-09-22 13:20:00,37.73,37.81,37.69,37.77,21100.0,22.3342,22.3815,22.3105,22.3579,21100.0
2008-09-22 13:30:00,37.82,37.83,37.74,37.76,14100.0,22.3874,22.3934,22.3401,22.3519,14100.0
2008-09-22 13:40:00,37.76,37.83,37.73,37.78,15900.0,22.3519,22.3934,22.3342,22.3638,15900.0
2008-09-22 13:50:00,37.78,37.85,37.74,37.79,30700.0,22.3638,22.4052,22.3401,22.3697,30700.0
2008-09-22 14:00:00,37.81,37.83,37.77,37.8,9500.0,22.3815,22.3934,22.3579,22.3756,9500.0
2008-09-22 14:10:00,37.85,37.95,37.85,37.93,23000.0,22.4052,22.4644,22.4052,22.4526,23000.0
2008-09-22 14:20:00,37.93,37.93,37.84,37.86,29100.0,22.4526,22.4526,22.3993,22.4111,29100.0
2008-09-22 14:30:00,37.87,37.96,37.86,37.96,38600.0,22.417,22.4703,22.4111,22.4703,38600.0
2008-09-22 14:40:00,37.94,37.96,37.85,37.92,29400.0,22.4585,22.4703,22.4052,22.4466,29400.0
2008-09-22 14:50:00,37.9,37.92,37.78,37.78,25100.0,22.4348,22.4466,22.3638,22.3638,25100.0
2008-09-22 15:00:00,37.79,37.86,37.79,37.8,20100.0,22.3697,22.4111,22.3697,22.3756,20100.0
2008-09-22 15:10:00,37.81,37.86,37.7,37.71,44400.0,22.3815,22.4111,22.3164,22.3223,44400.0
2008-09-22 15:20:00,37.64,37.67,37.6,37.61,8200.0,22.2809,22.2987,22.2572,22.2631,8200.0
2008-09-22 15:30:00,37.62,37.7,37.61,37.62,32500.0,22.2691,22.3164,22.2631,22.2691,32500.0
2008-09-22 15:40:00,37.66,37.66,37.46,37.51,47100.0,22.2927,22.2927,22.1743,22.2039,47100.0
2008-09-22 15:50:00,37.51,37.67,37.49,37.61,69100.0,22.2039,22.2987,22.1921,22.2631,69100.0
2008-09-23 09:30:00,37.98,37.98,37.47,37.51,19400.0,22.4822,22.4822,22.1803,22.2039,19400.0
2008-09-23 09:40:00,37.49,37.73,37.49,37.72,28300.0,22.1921,22.3342,22.1921,22.3283,28300.0
2008-09-23 09:50:00,37.73,37.77,37.64,37.66,15600.0,22.3342,22.3579,22.2809,22.2927,15600.0
2008-09-23 10:00:00,37.62,37.74,37.6,37.65,10000.0,22.2691,22.3401,22.2572,22.2868,10000.0
2008-09-23 10:10:00,37.62,37.67,37.59,37.62,9700.0,22.2691,22.2987,22.2513,22.2691,9700.0
2008-09-23 10:20:00,37.63,37.7,37.61,37.61,8000.0,22.275,22.3164,22.2631,22.2631,8000.0
2008-09-23 10:30:00,37.64,37.69,37.58,37.58,20400.0,22.2809,22.3105,22.2454,22.2454,20400.0
2008-09-23 10:40:00,37.58,37.58,37.43,37.46,8000.0,22.2454,22.2454,22.1566,22.1743,8000.0
2008-09-23 10:50:00,37.42,37.42,37.3,37.31,9700.0,22.1507,22.1507,22.0796,22.0856,9700.0
2008-09-23 11:00:00,37.28,37.32,37.19,37.27,16500.0,22.0678,22.0915,22.0145,22.0619,16500.0
2008-09-23 11:10:00,37.24,37.42,37.24,37.4,7900.0,22.0441,22.1507,22.0441,22.1388,7900.0
2008-09-23 11:20:00,37.43,37.44,37.34,37.35,5000.0,22.1566,22.1625,22.1033,22.1092,5000.0
2008-09-23 11:30:00,37.34,37.39,37.23,37.29,12600.0,22.1033,22.1329,22.0382,22.0737,12600.0
2008-09-23 11:40:00,37.25,37.28,37.2,37.23,8700.0,22.05,22.0678,22.0204,22.0382,8700.0
2008-09-23 11:50:00,37.24,37.33,37.22,37.27,7600.0,22.0441,22.0974,22.0323,22.0619,7600.0
2008-09-23 12:00:00,37.26,37.33,37.24,37.31,34700.0,22.056,22.0974,22.0441,22.0856,34700.0
2008-09-23 12:10:00,37.33,37.38,37.33,37.36,3100.0,22.0974,22.127,22.0974,22.1152,3100.0
2008-09-23 12:20:00,37.36,37.36,37.26,37.26,5400.0,22.1152,22.1152,22.056,22.056,5400.0
2008-09-23 12:30:00,37.27,37.27,37.19,37.19,9200.0,22.0619,22.0619,22.0145,22.0145,9200.0
2008-09-23 12:40:00,37.19,37.19,37.11,37.11,4000.0,22.0145,22.0145,21.9672,21.9672,4000.0
2008-09-23 12:50:00,37.15,37.15,37.01,37.06,4900.0,21.9908,21.9908,21.908,21.9376,4900.0
2008-09-23 13:00:00,37.01,37.01,36.78,36.78,24200.0,21.908,21.908,21.7718,21.7718,24200.0
2008-09-23 13:10:00,36.83,36.84,36.77,36.79,5500.0,21.8014,21.8073,21.7659,21.7777,5500.0
2008-09-23 13:20:00,36.8,36.82,36.77,36.79,4300.0,21.7837,21.7955,21.7659,21.7777,4300.0
2008-09-23 13:30:00,36.74,36.77,36.66,36.77,9500.0,21.7481,21.7659,21.7008,21.7659,9500.0
2008-09-23 13:40:00,36.76,36.8,36.71,36.71,8300.0,21.76,21.7837,21.7304,21.7304,8300.0
2008-09-23 13:50:00,36.66,36.79,36.65,36.79,32600.0,21.7008,21.7777,21.6949,21.7777,32600.0
2008-09-23 14:00:00,36.82,36.96,36.77,36.96,8500.0,21.7955,21.8784,21.7659,21.8784,8500.0
2008-09-23 14:10:00,36.97,37.03,36.91,37.02,46900.0,21.8843,21.9198,21.8488,21.9139,46900.0
2008-09-23 14:20:00,37.03,37.11,36.95,37.11,38500.0,21.9198,21.9672,21.8725,21.9672,38500.0
2008-09-23 14:30:00,37.1,37.12,37.04,37.06,7100.0,21.9612,21.9731,21.9257,21.9376,7100.0
2008-09-23 14:40:00,37.04,37.19,37.0,37.19,13500.0,21.9257,22.0145,21.9021,22.0145,13500.0
2008-09-23 14:50:00,37.2,37.24,37.16,37.16,20600.0,22.0204,22.0441,21.9968,21.9968,20600.0
2008-09-23 15:00:00,37.11,37.23,37.1,37.22,25700.0,21.9672,22.0382,21.9612,22.0323,25700.0
2008-09-23 15:10:00,37.22,37.31,37.15,37.27,10500.0,22.0323,22.0856,21.9908,22.0619,10500.0
2008-09-23 15:20:00,37.24,37.3,37.1,37.11,14300.0,22.0441,22.0796,21.9612,21.9672,14300.0
2008-09-23 15:30:00,37.09,37.11,36.86,36.91,11000.0,21.9553,21.9672,21.8192,21.8488,11000.0
2008-09-23 15:40:00,36.89,37.03,36.76,36.81,52300.0,21.8369,21.9198,21.76,21.7896,52300.0
2008-09-23 15:50:00,36.81,36.96,36.76,36.86,9200.0,21.7896,21.8784,21.76,21.8192,9200.0
2008-09-24 09:30:00,37.15,37.43,37.15,37.43,14800.0,21.9908,22.1566,21.9908,22.1566,14800.0
2008-09-24 09:40:00,37.43,37.58,37.14,37.26,47900.0,22.1566,22.2454,21.9849,22.056,47900.0
2008-09-24 09:50:00,37.25,37.33,37.25,37.33,30700.0,22.05,22.0974,22.05,22.0974,30700.0
2008-09-24 10:00:00,37.31,37.33,37.24,37.24,15600.0,22.0856,22.0974,22.0441,22.0441,15600.0
2008-09-24 10:10:00,37.28,37.28,37.0,37.04,32300.0,22.0678,22.0678,21.9021,21.9257,32300.0
2008-09-24 10:20:00,37.06,37.09,37.0,37.03,23900.0,21.9376,21.9553,21.9021,21.9198,23900.0
2008-09-24 10:30:00,37.02,37.15,37.01,37.1,20200.0,21.9139,21.9908,21.908,21.9612,20200.0
2008-09-24 10:40:00,37.09,37.17,37.09,37.12,6900.0,21.9553,22.0027,21.9553,21.9731,6900.0
2008-09-24 10:50:00,37.12,37.13,37.04,37.04,10900.0,21.9731,21.979,21.9257,21.9257,10900.0
2008-09-24 11:00:00,37.11,37.11,37.06,37.09,4400.0,21.9672,21.9672,21.9376,21.9553,4400.0
2008-09-24 11:10:00,37.06,37.06,36.98,36.98,2700.0,21.9376,21.9376,21.8902,21.8902,2700.0
2008-09-24 11:20:00,37.0,37.07,37.0,37.07,4900.0,21.9021,21.9435,21.9021,21.9435,4900.0
2008-09-24 11:30:00,37.04,37.04,36.97,36.99,11300.0,21.9257,21.9257,21.8843,21.8961,11300.0
2008-09-24 11:40:00,36.99,36.99,36.88,36.9,8800.0,21.8961,21.8961,21.831,21.8429,8800.0
2008-09-24 11:50:00,36.92,37.01,36.87,37.0,20300.0,21.8547,21.908,21.8251,21.9021,20300.0
2008-09-24 12:00:00,37.0,37.0,36.87,36.87,13500.0,21.9021,21.9021,21.8251,21.8251,13500.0
2008-09-24 12:10:00,36.92,36.97,36.92,36.96,14500.0,21.8547,21.8843,21.8547,21.8784,14500.0
2008-09-24 12:20:00,36.96,36.96,36.86,36.86,1200.0,21.8784,21.8784,21.8192,21.8192,1200.0
2008-09-24 12:30:00,36.89,36.95,36.87,36.88,9400.0,21.8369,21.8725,21.8251,21.831,9400.0
2008-09-24 12:40:00,36.91,36.96,36.91,36.93,9300.0,21.8488,21.8784,21.8488,21.8606,9300.0
2008-09-24 12:50:00,36.94,36.95,36.94,36.95,1200.0,21.8665,21.8725,21.8665,21.8725,1200.0
2008-09-24 13:00:00,36.93,37.03,36.92,37.03,3000.0,21.8606,21.9198,21.8547,21.9198,3000.0
2008-09-24 13:10:00,37.08,37.1,37.05,37.05,1300.0,21.9494,21.9612,21.9316,21.9316,1300.0
2008-09-24 13:20:00,37.06,37.16,37.04,37.13,33400.0,21.9376,21.9968,21.9257,21.979,33400.0
2008-09-24 13:30:00,37.07,37.08,37.06,37.07,4200.0,21.9435,21.9494,21.9376,21.9435,4200.0
2008-09-24 13:40:00,37.09,37.14,37.09,37.13,1600.0,21.9553,21.9849,21.9553,21.979,1600.0
2008-09-24 13:50:00,37.12,37.12,37.02,37.02,15200.0,21.9731,21.9731,21.9139,21.9139,15200.0
2008-09-24 14:00:00,37.02,37.02,36.97,36.97,2000.0,21.9139,21.9139,21.8843,21.8843,2000.0
2008-09-24 14:10:00,36.96,36.96,36.88,36.92,9000.0,21.8784,21.8784,21.831,21.8547,9000.0
2008-09-24 14:20:00,36.94,36.98,36.92,36.98,5700.0,21.8665,21.8902,21.8547,21.8902,5700.0
2008-09-24 14:30:00,36.98,37.07,36.98,37.07,4000.0,21.8902,21.9435,21.8902,21.9435,4000.0
2008-09-24 14:40:00,37.06,37.13,37.06,37.1,16200.0,21.9376,21.979,21.9376,21.9612,16200.0
2008-09-24 14:50:00,37.08,37.08,36.96,36.96,40000.0,21.9494,21.9494,21.8784,21.8784,40000.0
2008-09-24 15:00:00,36.95,36.96,36.89,36.96,13300.0,21.8725,21.8784,21.8369,21.8784,13300.0
2008-09-24 15:10:00,36.98,36.98,36.85,36.85,6600.0,21.8902,21.8902,21.8133,21.8133,6600.0
2008-09-24 15:20:00,36.8,36.9,36.8,36.9,8000.0,21.7837,21.8429,21.7837,21.8429,8000.0
2008-09-24 15:30:00,36.95,36.97,36.87,36.87,9700.0,21.8725,21.8843,21.8251,21.8251,9700.0
2008-09-24 15:40:00,36.8,36.8,36.76,36.76,8500.0,21.7837,21.7837,21.76,21.76,8500.0
2008-09-24 15:50:00,36.75,36.88,36.73,36.88,10900.0,21.7541,21.831,21.7422,21.831,10900.0
2008-09-25 09:30:00,37.15,37.45,37.15,37.38,34200.0,21.9908,22.1684,21.9908,22.127,34200.0
2008-09-25 09:40:00,37.39,37.53,37.39,37.5,10800.0,22.1329,22.2158,22.1329,22.198,10800.0
2008-09-25 09:50:00,37.53,37.62,37.52,37.6,26300.0,22.2158,22.2691,22.2099,22.2572,26300.0
2008-09-25 10:00:00,37.59,37.71,37.54,37.7,28600.0,22.2513,22.3223,22.2217,22.3164,28600.0
2008-09-25 10:10:00,37.69,37.75,37.67,37.7,10500.0,22.3105,22.346,22.2987,22.3164,10500.0
2008-09-25 10:20:00,37.67,37.67,37.52,37.54,12700.0,22.2987,22.2987,22.2099,22.2217,12700.0
2008-09-25 10:30:00,37.54,37.58,37.53,37.53,1400.0,22.2217,22.2454,22.2158,22.2158,1400.0
2008-09-25 10:40:00,37.63,37.63,37.57,37.61,3800.0,22.275,22.275,22.2395,22.2631,3800.0
2008-09-25 10:50:00,37.62,37.63,37.58,37.58,500.0,22.2691,22.275,22.2454,22.2454,500.0
2008-09-25 11:00:00,37.59,37.61,37.54,37.54,4400.0,22.2513,22.2631,22.2217,22.2217,4400.0
2008-09-25 11:10:00,37.55,37.64,37.55,37.64,24600.0,22.2276,22.2809,22.2276,22.2809,24600.0
2008-09-25 11:20:00,37.66,37.7,37.64,37.69,12500.0,22.2927,22.3164,22.2809,22.3105,12500.0
2008-09-25 11:30:00,37.7,37.72,37.61,37.61,71000.0,22.3164,22.3283,22.2631,22.2631,71000.0
2008-09-25 11:40:00,37.61,37.61,37.56,37.56,2000.0,22.2631,22.2631,22.2335,22.2335,2000.0
2008-09-25 11:50:00,37.55,37.58,37.55,37.57,2900.0,22.2276,22.2454,22.2276,22.2395,2900.0
2008-09-25 12:00:00,37.56,37.6,37.56,37.6,12800.0,22.2335,22.2572,22.2335,22.2572,12800.0
2008-09-25 12:10:00,37.6,37.68,37.59,37.66,7200.0,22.2572,22.3046,22.2513,22.2927,7200.0
2008-09-25 12:20:00,37.65,37.68,37.62,37.62,23500.0,22.2868,22.3046,22.2691,22.2691,23500.0
2008-09-25 12:30:00,37.67,37.75,37.66,37.75,13500.0,22.2987,22.346,22.2927,22.346,13500.0
2008-09-25 12:40:00,37.68,37.71,37.68,37.71,2800.0,22.3046,22.3223,22.3046,22.3223,2800.0
2008-09-25 12:50:00,37.71,37.71,37.65,37.65,7500.0,22.3223,22.3223,22.2868,22.2868,7500.0
2008-09-25 13:00:00,37.64,37.73,37.64,37.7,3700.0,22.2809,22.3342,22.2809,22.3164,3700.0
2008-09-25 13:10:00,37.72,37.74,37.69,37.7,12100.0,22.3283,22.3401,22.3105,22.3164,12100.0
2008-09-25 13:20:00,37.69,37.69,37.68,37.68,5200.0,22.3105,22.3105,22.3046,22.3046,5200.0
2008-09-25 13:30:00,37.72,37.75,37.72,37.74,10600.0,22.3283,22.346,22.3283,22.3401,10600.0
2008-09-25 13:40:00,37.71,37.78,37.7,37.78,28300.0,22.3223,22.3638,22.3164,22.3638,28300.0
2008-09-25 13:50:00,37.76,37.76,37.68,37.71,5100.0,22.3519,22.3519,22.3046,22.3223,5100.0
2008-09-25 14:00:00,37.75,37.77,37.73,37.74,5300.0,22.346,22.3579,22.3342,22.3401,5300.0
2008-09-25 14:10:00,37.66,37.68,37.59,37.59,8500.0,22.2927,22.3046,22.2513,22.2513,8500.0
2008-09-25 14:20:00,37.57,37.61,37.53,37.61,15100.0,22.2395,22.2631,22.2158,22.2631,15100.0
2008-09-25 14:30:00,37.59,37.67,37.58,37.6,9500.0,22.2513,22.2987,22.2454,22.2572,9500.0
2008-09-25 14:40:00,37.62,37.62,37.5,37.5,12200.0,22.2691,22.2691,22.198,22.198,12200.0
2008-09-25 14:50:00,37.49,37.68,37.49,37.68,15500.0,22.1921,22.3046,22.1921,22.3046,15500.0
2008-09-25 15:00:00,37.66,37.72,37.65,37.7,27100.0,22.2927,22.3283,22.2868,22.3164,27100.0
2008-09-25 15:10:00,37.73,37.74,37.68,37.73,22600.0,22.3342,22.3401,22.3046,22.3342,22600.0
2008-09-25 15:20:00,37.73,37.83,37.72,37.83,12400.0,22.3342,22.3934,22.3283,22.3934,12400.0
2008-09-25 15:30:00,37.81,37.84,37.76,37.78,5600.0,22.3815,22.3993,22.3519,22.3638,5600.0
2008-09-25 15:40:00,37.8,37.8,37.6,37.6,6100.0,22.3756,22.3756,22.2572,22.2572,6100.0
2008-09-25 15:50:00,37.6,37.7,37.58,37.7,6700.0,22.2572,22.3164,22.2454,22.3164,6700.0
2008-09-26 09:30:00,36.87,36.96,36.87,36.92,18200.0,21.8251,21.8784,21.8251,21.8547,18200.0
2008-09-26 09:40:00,36.92,36.97,36.8,36.97,23100.0,21.8547,21.8843,21.7837,21.8843,23100.0
2008-09-26 09:50:00,36.96,37.07,36.93,37.02,12800.0,21.8784,21.9435,21.8606,21.9139,12800.0
2008-09-26 10:00:00,37.01,37.1,37.01,37.05,9500.0,21.908,21.9612,21.908,21.9316,9500.0
2008-09-26 10:10:00,37.06,37.13,37.06,37.11,7300.0,21.9376,21.979,21.9376,21.9672,7300.0
2008-09-26 10:20:00,37.14,37.14,37.04,37.04,13000.0,21.9849,21.9849,21.9257,21.9257,13000.0
2008-09-26 10:30:00,37.03,37.05,36.97,37.05,13900.0,21.9198,21.9316,21.8843,21.9316,13900.0
2008-09-26 10:40:00,37.07,37.13,37.07,37.09,4200.0,21.9435,21.979,21.9435,21.9553,4200.0
2008-09-26 10:50:00,37.08,37.16,37.04,37.14,5700.0,21.9494,21.9968,21.9257,21.9849,5700.0
2008-09-26 11:00:00,37.16,37.16,37.08,37.1,9600.0,21.9968,21.9968,21.9494,21.9612,9600.0
2008-09-26 11:10:00,37.11,37.11,36.95,36.99,21500.0,21.9672,21.9672,21.8725,21.8961,21500.0
2008-09-26 11:20:00,37.01,37.04,36.95,37.03,32800.0,21.908,21.9257,21.8725,21.9198,32800.0
2008-09-26 11:30:00,37.03,37.05,36.89,36.89,42000.0,21.9198,21.9316,21.8369,21.8369,42000.0
2008-09-26 11:40:00,36.87,36.92,36.8,36.86,95700.0,21.8251,21.8547,21.7837,21.8192,95700.0
2008-09-26 11:50:00,36.84,36.86,36.78,36.83,38100.0,21.8073,21.8192,21.7718,21.8014,38100.0
2008-09-26 12:00:00,36.81,36.83,36.75,36.8,9600.0,21.7896,21.8014,21.7541,21.7837,9600.0
2008-09-26 12:10:00,36.85,36.88,36.85,36.86,1800.0,21.8133,21.831,21.8133,21.8192,1800.0
2008-09-26 12:20:00,36.84,36.87,36.83,36.87,3300.0,21.8073,21.8251,21.8014,21.8251,3300.0
2008-09-26 12:30:00,36.87,36.94,36.87,36.89,6300.0,21.8251,21.8665,21.8251,21.8369,6300.0
2008-09-26 12:40:00,36.88,37.0,36.88,36.97,6000.0,21.831,21.9021,21.831,21.8843,6000.0
2008-09-26 12:50:00,36.96,36.99,36.95,36.98,900.0,21.8784,21.8961,21.8725,21.8902,900.0
2008-09-26 13:00:00,36.99,37.03,36.97,37.03,6800.0,21.8961,21.9198,21.8843,21.9198,6800.0
2008-09-26 13:10:00,37.09,37.1,37.07,37.07,6800.0,21.9553,21.9612,21.9435,21.9435,6800.0
2008-09-26 13:20:00,37.06,37.12,37.05,37.09,3600.0,21.9376,21.9731,21.9316,21.9553,3600.0
2008-09-26 13:30:00,37.05,37.09,37.05,37.09,4300.0,21.9316,21.9553,21.9316,21.9553,4300.0
2008-09-26 13:40:00,37.15,37.16,37.1,37.1,4900.0,21.9908,21.9968,21.9612,21.9612,4900.0
2008-09-26 13:50:00,37.13,37.13,37.06,37.06,10400.0,21.979,21.979,21.9376,21.9376,10400.0
2008-09-26 14:00:00,37.05,37.07,37.01,37.03,8000.0,21.9316,21.9435,21.908,21.9198,8000.0
2008-09-26 14:10:00,37.05,37.1,37.04,37.1,5000.0,21.9316,21.9612,21.9257,21.9612,5000.0
2008-09-26 14:20:00,37.12,37.12,37.06,37.07,39100.0,21.9731,21.9731,21.9376,21.9435,39100.0
2008-09-26 14:30:00,37.05,37.09,37.02,37.08,8400.0,21.9316,21.9553,21.9139,21.9494,8400.0
2008-09-26 14:40:00,37.04,37.1,37.02,37.07,5800.0,21.9257,21.9612,21.9139,21.9435,5800.0
2008-09-26 14:50:00,37.05,37.07,37.02,37.02,5300.0,21.9316,21.9435,21.9139,21.9139,5300.0
2008-09-26 15:00:00,36.99,36.99,36.9,36.92,7800.0,21.8961,21.8961,21.8429,21.8547,7800.0
2008-09-26 15:10:00,36.92,37.01,36.92,36.99,6400.0,21.8547,21.908,21.8547,21.8961,6400.0
2008-09-26 15:20:00,36.98,37.19,36.98,37.15,9900.0,21.8902,22.0145,21.8902,21.9908,9900.0
2008-09-26 15:30:00,37.15,37.17,37.13,37.16,6000.0,21.9908,22.0027,21.979,21.9968,6000.0
2008-09-26 15:40:00,37.14,37.25,37.13,37.2,31200.0,21.9849,22.05,21.979,22.0204,31200.0
2008-09-26 15:50:00,37.2,37.31,37.2,37.28,23500.0,22.0204,22.0856,22.0204,22.0678,23500.0
2008-09-29 09:30:00,35.48,35.49,35.21,35.28,90600.0,21.0023,21.0082,20.8425,20.8839,90600.0
2008-09-29 09:40:00,35.23,35.28,35.1,35.17,33200.0,20.8543,20.8839,20.7774,20.8188,33200.0
2008-09-29 09:50:00,35.15,35.15,34.88,34.96,31900.0,20.8069,20.8069,20.6471,20.6945,31900.0
2008-09-29 10:00:00,34.96,35.11,34.96,35.0,54400.0,20.6945,20.7833,20.6945,20.7182,54400.0
2008-09-29 10:10:00,35.03,35.03,34.84,35.02,7600.0,20.7359,20.7359,20.6234,20.73,7600.0
2008-09-29 10:20:00,35.06,35.14,35.0,35.13,5900.0,20.7537,20.801,20.7182,20.7951,5900.0
2008-09-29 10:30:00,35.12,35.12,35.0,35.0,14400.0,20.7892,20.7892,20.7182,20.7182,14400.0
2008-09-29 10:40:00,35.03,35.04,34.9,35.03,12200.0,20.7359,20.7418,20.659,20.7359,12200.0
2008-09-29 10:50:00,35.04,35.06,34.92,34.94,9200.0,20.7418,20.7537,20.6708,20.6826,9200.0
2008-09-29 11:00:00,34.95,34.96,34.81,34.93,42300.0,20.6886,20.6945,20.6057,20.6767,42300.0
2008-09-29 11:10:00,34.92,34.94,34.67,34.69,35700.0,20.6708,20.6826,20.5228,20.5347,35700.0
2008-09-29 11:20:00,34.71,34.74,34.65,34.74,34600.0,20.5465,20.5643,20.511,20.5643,34600.0
2008-09-29 11:30:00,34.74,34.75,34.65,34.69,43400.0,20.5643,20.5702,20.511,20.5347,43400.0
2008-09-29 11:40:00,34.71,34.71,34.6,34.7,43000.0,20.5465,20.5465,20.4814,20.5406,43000.0
2008-09-29 11:50:00,34.65,34.7,34.65,34.65,4400.0,20.511,20.5406,20.511,20.511,4400.0
2008-09-29 12:00:00,34.65,34.69,34.64,34.67,9800.0,20.511,20.5347,20.5051,20.5228,9800.0
2008-09-29 12:10:00,34.68,34.68,34.5,34.5,18500.0,20.5287,20.5287,20.4222,20.4222,18500.0
2008-09-29 12:20:00,34.5,34.59,34.5,34.55,5700.0,20.4222,20.4755,20.4222,20.4518,5700.0
2008-09-29 12:30:00,34.54,34.59,34.5,34.58,27800.0,20.4459,20.4755,20.4222,20.4695,27800.0
2008-09-29 12:40:00,34.64,34.69,34.64,34.65,22400.0,20.5051,20.5347,20.5051,20.511,22400.0
2008-09-29 12:50:00,34.66,34.66,34.57,34.6,19000.0,20.5169,20.5169,20.4636,20.4814,19000.0
2008-09-29 13:00:00,34.57,34.59,34.49,34.5,21100.0,20.4636,20.4755,20.4163,20.4222,21100.0
2008-09-29 13:10:00,34.57,34.57,34.52,34.54,2400.0,20.4636,20.4636,20.434,20.4459,2400.0
2008-09-29 13:20:00,34.61,34.79,34.56,34.79,11400.0,20.4873,20.5938,20.4577,20.5938,11400.0
2008-09-29 13:30:00,34.75,34.75,34.6,34.69,25800.0,20.5702,20.5702,20.4814,20.5347,25800.0
2008-09-29 13:40:00,34.7,34.7,34.07,34.11,100500.0,20.5406,20.5406,20.1676,20.1913,100500.0
2008-09-29 13:50:00,34.04,34.48,34.02,34.21,46900.0,20.1499,20.4103,20.138,20.2505,46900.0
2008-09-29 14:00:00,34.15,34.38,33.71,33.98,26500.0,20.215,20.3512,19.9545,20.1144,26500.0
2008-09-29 14:10:00,34.03,34.46,33.89,34.09,21300.0,20.144,20.3985,20.0611,20.1795,21300.0
2008-09-29 14:20:00,34.1,34.17,33.97,34.08,43800.0,20.1854,20.2268,20.1085,20.1736,43800.0
2008-09-29 14:30:00,34.07,34.08,33.82,33.91,27500.0,20.1676,20.1736,20.0197,20.0729,27500.0
2008-09-29 14:40:00,33.98,34.0,33.8,33.8,5400.0,20.1144,20.1262,20.0078,20.0078,5400.0
2008-09-29 14:50:00,33.87,33.87,33.71,33.71,10900.0,20.0493,20.0493,19.9545,19.9545,10900.0
2008-09-29 15:00:00,33.72,33.73,33.56,33.65,4400.0,19.9605,19.9664,19.8658,19.919,4400.0
2008-09-29 15:10:00,33.6,33.63,33.5,33.51,2800.0,19.8894,19.9072,19.8302,19.8362,2800.0
2008-09-29 15:20:00,33.46,33.47,32.87,32.87,29200.0,19.8066,19.8125,19.4573,19.4573,29200.0
2008-09-29 15:30:00,32.86,33.4,32.78,33.17,81700.0,19.4514,19.771,19.404,19.6349,81700.0
2008-09-29 15:40:00,33.32,33.59,33.25,33.32,30800.0,19.7237,19.8835,19.6822,19.7237,30800.0
2008-09-29 15:50:00,33.45,33.84,33.36,33.69,149000.0,19.8006,20.0315,19.7474,19.9427,149000.0
2008-09-30 09:30:00,34.56,34.56,34.37,34.44,26000.0,20.4577,20.4577,20.3452,20.3867,26000.0
2008-09-30 09:40:00,34.44,34.56,34.35,34.35,73000.0,20.3867,20.4577,20.3334,20.3334,73000.0
2008-09-30 09:50:00,34.33,34.42,34.3,34.42,5500.0,20.3216,20.3748,20.3038,20.3748,5500.0
2008-09-30 10:00:00,34.41,34.57,34.41,34.5,3800.0,20.3689,20.4636,20.3689,20.4222,3800.0
2008-09-30 10:10:00,34.46,34.7,34.46,34.67,20600.0,20.3985,20.5406,20.3985,20.5228,20600.0
2008-09-30 10:20:00,34.65,34.68,34.6,34.6,3000.0,20.511,20.5287,20.4814,20.4814,3000.0
2008-09-30 10:30:00,34.58,34.61,34.57,34.61,15300.0,20.4695,20.4873,20.4636,20.4873,15300.0
2008-09-30 10:40:00,34.61,34.68,34.59,34.65,53500.0,20.4873,20.5287,20.4755,20.511,53500.0
2008-09-30 10:50:00,34.65,34.65,34.55,34.62,335000.0,20.511,20.511,20.4518,20.4932,335000.0
2008-09-30 11:00:00,34.62,34.7,34.48,34.63,308200.0,20.4932,20.5406,20.4103,20.4991,308200.0
2008-09-30 11:10:00,34.63,34.67,34.57,34.59,23100.0,20.4991,20.5228,20.4636,20.4755,23100.0
2008-09-30 11:20:00,34.58,34.58,34.48,34.51,215400.0,20.4695,20.4695,20.4103,20.4281,215400.0
2008-09-30 11:30:00,34.53,34.56,34.45,34.48,68800.0,20.4399,20.4577,20.3926,20.4103,68800.0
2008-09-30 11:40:00,34.5,34.7,34.49,34.7,29000.0,20.4222,20.5406,20.4163,20.5406,29000.0
2008-09-30 11:50:00,34.69,34.77,34.68,34.71,10800.0,20.5347,20.582,20.5287,20.5465,10800.0
2008-09-30 12:00:00,34.71,34.72,34.57,34.6,23600.0,20.5465,20.5524,20.4636,20.4814,23600.0
2008-09-30 12:10:00,34.66,34.66,34.62,34.64,18300.0,20.5169,20.5169,20.4932,20.5051,18300.0
2008-09-30 12:20:00,34.64,34.64,34.57,34.58,10700.0,20.5051,20.5051,20.4636,20.4695,10700.0
2008-09-30 12:30:00,34.63,34.63,34.58,34.59,20000.0,20.4991,20.4991,20.4695,20.4755,20000.0
2008-09-30 12:40:00,34.64,34.71,34.64,34.68,17900.0,20.5051,20.5465,20.5051,20.5287,17900.0
2008-09-30 12:50:00,34.68,34.71,34.65,34.7,16900.0,20.5287,20.5465,20.511,20.5406,16900.0
2008-09-30 13:00:00,34.69,34.69,34.6,34.6,17800.0,20.5347,20.5347,20.4814,20.4814,17800.0
2008-09-30 13:10:00,34.59,34.72,34.58,34.72,22000.0,20.4755,20.5524,20.4695,20.5524,22000.0
2008-09-30 13:20:00,34.72,34.84,34.72,34.84,7600.0,20.5524,20.6234,20.5524,20.6234,7600.0
2008-09-30 13:30:00,34.88,34.95,34.87,34.95,56900.0,20.6471,20.6886,20.6412,20.6886,56900.0
2008-09-30 13:40:00,34.88,34.88,34.78,34.81,15100.0,20.6471,20.6471,20.5879,20.6057,15100.0
2008-09-30 13:50:00,34.81,34.87,34.79,34.87,67300.0,20.6057,20.6412,20.5938,20.6412,67300.0
2008-09-30 14:00:00,34.85,34.89,34.76,34.83,46400.0,20.6294,20.653,20.5761,20.6175,46400.0
2008-09-30 14:10:00,34.83,34.89,34.83,34.86,48800.0,20.6175,20.653,20.6175,20.6353,48800.0
2008-09-30 14:20:00,34.86,34.97,34.86,34.96,39200.0,20.6353,20.7004,20.6353,20.6945,39200.0
2008-09-30 14:30:00,35.0,35.0,34.83,34.88,29100.0,20.7182,20.7182,20.6175,20.6471,29100.0
2008-09-30 14:40:00,34.89,34.96,34.86,34.91,45400.0,20.653,20.6945,20.6353,20.6649,45400.0
2008-09-30 14:50:00,34.92,34.97,34.89,34.93,9600.0,20.6708,20.7004,20.653,20.6767,9600.0
2008-09-30 15:00:00,34.9,35.0,34.87,34.99,19800.0,20.659,20.7182,20.6412,20.7122,19800.0
2008-09-30 15:10:00,34.96,34.97,34.86,34.93,41700.0,20.6945,20.7004,20.6353,20.6767,41700.0
2008-09-30 15:20:00,34.91,35.07,34.91,35.03,19100.0,20.6649,20.7596,20.6649,20.7359,19100.0
2008-09-30 15:30:00,35.01,35.01,34.95,35.01,46700.0,20.7241,20.7241,20.6886,20.7241,46700.0
2008-09-30 15:40:00,35.04,35.16,35.04,35.16,4100.0,20.7418,20.8129,20.7418,20.8129,4100.0
2008-09-30 15:50:00,35.11,35.12,34.99,35.11,13900.0,20.7833,20.7892,20.7122,20.7833,13900.0
2008-10-01 09:30:00,34.79,34.79,34.53,34.53,36700.0,20.5938,20.5938,20.4399,20.4399,36700.0
2008-10-01 09:40:00,34.57,34.68,34.55,34.64,25700.0,20.4636,20.5287,20.4518,20.5051,25700.0
2008-10-01 09:50:00,34.64,34.64,34.6,34.6,6600.0,20.5051,20.5051,20.4814,20.4814,6600.0
2008-10-01 10:00:00,34.69,34.69,34.4,34.4,40100.0,20.5347,20.5347,20.363,20.363,40100.0
2008-10-01 10:10:00,34.36,34.5,34.36,34.45,11600.0,20.3393,20.4222,20.3393,20.3926,11600.0
2008-10-01 10:20:00,34.53,34.55,34.5,34.52,10500.0,20.4399,20.4518,20.4222,20.434,10500.0
2008-10-01 10:30:00,34.53,34.53,34.48,34.48,1100.0,20.4399,20.4399,20.4103,20.4103,1100.0
2008-10-01 10:40:00,34.44,34.47,34.4,34.4,4700.0,20.3867,20.4044,20.363,20.363,4700.0
2008-10-01 10:50:00,34.36,34.41,34.32,34.41,23600.0,20.3393,20.3689,20.3156,20.3689,23600.0
2008-10-01 11:00:00,34.39,34.42,34.38,34.4,13800.0,20.3571,20.3748,20.3512,20.363,13800.0
2008-10-01 11:10:00,34.4,34.53,34.38,34.53,30600.0,20.363,20.4399,20.3512,20.4399,30600.0
2008-10-01 11:20:00,34.55,34.6,34.55,34.6,9100.0,20.4518,20.4814,20.4518,20.4814,9100.0
2008-10-01 11:30:00,34.63,34.78,34.63,34.78,8900.0,20.4991,20.5879,20.4991,20.5879,8900.0
2008-10-01 11:40:00,34.79,34.81,34.74,34.79,6900.0,20.5938,20.6057,20.5643,20.5938,6900.0
2008-10-01 11:50:00,34.82,34.88,34.82,34.87,3400.0,20.6116,20.6471,20.6116,20.6412,3400.0
2008-10-01 12:00:00,34.86,34.86,34.78,34.8,3900.0,20.6353,20.6353,20.5879,20.5998,3900.0
2008-10-01 12:10:00,34.81,34.92,34.8,34.92,10600.0,20.6057,20.6708,20.5998,20.6708,10600.0
2008-10-01 12:20:00,34.92,34.93,34.87,34.88,11300.0,20.6708,20.6767,20.6412,20.6471,11300.0
2008-10-01 12:30:00,34.91,35.07,34.91,35.06,17300.0,20.6649,20.7596,20.6649,20.7537,17300.0
2008-10-01 12:40:00,35.04,35.1,35.04,35.08,23000.0,20.7418,20.7774,20.7418,20.7655,23000.0
2008-10-01 12:50:00,35.14,35.22,35.09,35.1,13800.0,20.801,20.8484,20.7714,20.7774,13800.0
2008-10-01 13:00:00,35.09,35.09,34.97,34.99,7500.0,20.7714,20.7714,20.7004,20.7122,7500.0
2008-10-01 13:10:00,34.98,35.01,34.97,34.98,23300.0,20.7063,20.7241,20.7004,20.7063,23300.0
2008-10-01 13:20:00,34.98,34.98,34.92,34.96,2900.0,20.7063,20.7063,20.6708,20.6945,2900.0
2008-10-01 13:30:00,34.88,34.88,34.79,34.84,8700.0,20.6471,20.6471,20.5938,20.6234,8700.0
2008-10-01 13:40:00,34.84,35.02,34.77,34.91,24400.0,20.6234,20.73,20.582,20.6649,24400.0
2008-10-01 13:50:00,34.92,35.06,34.89,34.92,58600.0,20.6708,20.7537,20.653,20.6708,58600.0
2008-10-01 14:00:00,34.94,34.99,34.88,34.95,10300.0,20.6826,20.7122,20.6471,20.6886,10300.0
2008-10-01 14:10:00,34.97,35.05,34.95,35.03,20600.0,20.7004,20.7478,20.6886,20.7359,20600.0
2008-10-01 14:20:00,35.07,35.1,35.01,35.03,10000.0,20.7596,20.7774,20.7241,20.7359,10000.0
2008-10-01 14:30:00,35.04,35.04,34.91,35.03,34100.0,20.7418,20.7418,20.6649,20.7359,34100.0
2008-10-01 14:40:00,35.04,35.09,35.01,35.07,18500.0,20.7418,20.7714,20.7241,20.7596,18500.0
2008-10-01 14:50:00,35.07,35.13,34.96,35.02,26800.0,20.7596,20.7951,20.6945,20.73,26800.0
2008-10-01 15:00:00,35.01,35.03,34.96,35.01,16600.0,20.7241,20.7359,20.6945,20.7241,16600.0
2008-10-01 15:10:00,35.02,35.06,34.92,34.95,23200.0,20.73,20.7537,20.6708,20.6886,23200.0
2008-10-01 15:20:00,34.93,34.93,34.86,34.9,13200.0,20.6767,20.6767,20.6353,20.659,13200.0
2008-10-01 15:30:00,34.92,34.97,34.88,34.89,13800.0,20.6708,20.7004,20.6471,20.653,13800.0
2008-10-01 15:40:00,34.89,35.0,34.89,34.95,18700.0,20.653,20.7182,20.653,20.6886,18700.0
2008-10-01 15:50:00,34.95,35.0,34.94,34.99,6900.0,20.6886,20.7182,20.6826,20.7122,6900.0
2008-10-02 09:30:00,34.39,34.4,34.26,34.26,74800.0,20.3571,20.363,20.2801,20.2801,74800.0
2008-10-02 09:40:00,34.29,34.29,34.18,34.21,13000.0,20.2979,20.2979,20.2328,20.2505,13000.0
2008-10-02 09:50:00,34.19,34.19,34.09,34.1,20800.0,20.2387,20.2387,20.1795,20.1854,20800.0
2008-10-02 10:00:00,34.08,34.08,33.95,33.95,24800.0,20.1736,20.1736,20.0966,20.0966,24800.0
2008-10-02 10:10:00,33.99,34.08,33.99,34.02,20400.0,20.1203,20.1736,20.1203,20.138,20400.0
2008-10-02 10:20:00,33.98,34.0,33.88,33.89,11900.0,20.1144,20.1262,20.0552,20.0611,11900.0
2008-10-02 10:30:00,33.91,33.91,33.82,33.83,12000.0,20.0729,20.0729,20.0197,20.0256,12000.0
2008-10-02 10:40:00,33.82,33.82,33.67,33.68,3600.0,20.0197,20.0197,19.9309,19.9368,3600.0
2008-10-02 10:50:00,33.71,33.79,33.71,33.72,10500.0,19.9545,20.0019,19.9545,19.9605,10500.0
2008-10-02 11:00:00,33.75,33.75,33.51,33.51,15000.0,19.9782,19.9782,19.8362,19.8362,15000.0
2008-10-02 11:10:00,33.52,33.59,33.49,33.58,19900.0,19.8421,19.8835,19.8243,19.8776,19900.0
2008-10-02 11:20:00,33.59,33.61,33.54,33.58,45800.0,19.8835,19.8954,19.8539,19.8776,45800.0
2008-10-02 11:30:00,33.57,33.63,33.57,33.6,5100.0,19.8717,19.9072,19.8717,19.8894,5100.0
2008-10-02 11:40:00,33.65,33.78,33.63,33.78,5200.0,19.919,19.996,19.9072,19.996,5200.0
2008-10-02 11:50:00,33.81,33.83,33.76,33.83,13200.0,20.0137,20.0256,19.9841,20.0256,13200.0
2008-10-02 12:00:00,33.89,33.95,33.86,33.86,6100.0,20.0611,20.0966,20.0433,20.0433,6100.0
2008-10-02 12:10:00,33.85,33.89,33.79,33.88,27800.0,20.0374,20.0611,20.0019,20.0552,27800.0
2008-10-02 12:20:00,33.88,33.88,33.77,33.77,9400.0,20.0552,20.0552,19.9901,19.9901,9400.0
2008-10-02 12:30:00,33.74,33.74,33.72,33.73,12600.0,19.9723,19.9723,19.9605,19.9664,12600.0
2008-10-02 12:40:00,33.71,33.74,33.71,33.73,24300.0,19.9545,19.9723,19.9545,19.9664,24300.0
2008-10-02 12:50:00,33.73,33.79,33.72,33.72,25000.0,19.9664,20.0019,19.9605,19.9605,25000.0
2008-10-02 13:00:00,33.74,33.74,33.63,33.63,3500.0,19.9723,19.9723,19.9072,19.9072,3500.0
2008-10-02 13:10:00,33.64,33.64,33.55,33.57,800.0,19.9131,19.9131,19.8598,19.8717,800.0
2008-10-02 13:20:00,33.6,33.64,33.56,33.61,4800.0,19.8894,19.9131,19.8658,19.8954,4800.0
2008-10-02 13:30:00,33.64,33.67,33.61,33.61,14700.0,19.9131,19.9309,19.8954,19.8954,14700.0
2008-10-02 13:40:00,33.6,33.77,33.56,33.7,15800.0,19.8894,19.9901,19.8658,19.9486,15800.0
2008-10-02 13:50:00,33.7,33.7,33.56,33.66,16500.0,19.9486,19.9486,19.8658,19.9249,16500.0
2008-10-02 14:00:00,33.67,33.75,33.65,33.66,9500.0,19.9309,19.9782,19.919,19.9249,9500.0
2008-10-02 14:10:00,33.67,33.77,33.66,33.66,21300.0,19.9309,19.9901,19.9249,19.9249,21300.0
2008-10-02 14:20:00,33.66,33.66,33.58,33.6,3700.0,19.9249,19.9249,19.8776,19.8894,3700.0
2008-10-02 14:30:00,33.57,33.57,33.44,33.47,18900.0,19.8717,19.8717,19.7947,19.8125,18900.0
2008-10-02 14:40:00,33.52,33.56,33.46,33.51,15000.0,19.8421,19.8658,19.8066,19.8362,15000.0
2008-10-02 14:50:00,33.52,33.63,33.47,33.61,85900.0,19.8421,19.9072,19.8125,19.8954,85900.0
2008-10-02 15:00:00,33.64,33.64,33.59,33.59,29100.0,19.9131,19.9131,19.8835,19.8835,29100.0
2008-10-02 15:10:00,33.6,33.63,33.45,33.51,51600.0,19.8894,19.9072,19.8006,19.8362,51600.0
2008-10-02 15:20:00,33.47,33.53,33.45,33.48,14700.0,19.8125,19.848,19.8006,19.8184,14700.0
2008-10-02 15:30:00,33.48,33.58,33.38,33.38,76300.0,19.8184,19.8776,19.7592,19.7592,76300.0
2008-10-02 15:40:00,33.38,33.44,33.28,33.38,22300.0,19.7592,19.7947,19.7,19.7592,22300.0
2008-10-02 15:50:00,33.38,33.5,33.38,33.49,39900.0,19.7592,19.8302,19.7592,19.8243,39900.0
2008-10-03 09:30:00,33.51,33.68,33.51,33.66,30600.0,19.8362,19.9368,19.8362,19.9249,30600.0
2008-10-03 09:40:00,33.67,33.77,33.66,33.7,26800.0,19.9309,19.9901,19.9249,19.9486,26800.0
2008-10-03 09:50:00,33.73,33.77,33.71,33.75,13300.0,19.9664,19.9901,19.9545,19.9782,13300.0
2008-10-03 10:00:00,33.75,33.8,33.68,33.71,20200.0,19.9782,20.0078,19.9368,19.9545,20200.0
2008-10-03 10:10:00,33.7,33.85,33.69,33.84,15100.0,19.9486,20.0374,19.9427,20.0315,15100.0
2008-10-03 10:20:00,33.85,33.93,33.8,33.88,28700.0,20.0374,20.0848,20.0078,20.0552,28700.0
2008-10-03 10:30:00,33.94,34.15,33.94,34.14,20500.0,20.0907,20.215,20.0907,20.2091,20500.0
2008-10-03 10:40:00,34.1,34.16,34.04,34.11,36600.0,20.1854,20.2209,20.1499,20.1913,36600.0
2008-10-03 10:50:00,34.11,34.36,34.11,34.36,24200.0,20.1913,20.3393,20.1913,20.3393,24200.0
2008-10-03 11:00:00,34.35,34.43,34.32,34.35,29300.0,20.3334,20.3807,20.3156,20.3334,29300.0
2008-10-03 11:10:00,34.37,34.38,34.3,34.3,8600.0,20.3452,20.3512,20.3038,20.3038,8600.0
2008-10-03 11:20:00,34.25,34.29,34.22,34.26,7700.0,20.2742,20.2979,20.2564,20.2801,7700.0
2008-10-03 11:30:00,34.29,34.35,34.28,34.33,11200.0,20.2979,20.3334,20.292,20.3216,11200.0
2008-10-03 11:40:00,34.39,34.41,34.26,34.26,5600.0,20.3571,20.3689,20.2801,20.2801,5600.0
2008-10-03 11:50:00,34.23,34.23,34.21,34.22,2600.0,20.2624,20.2624,20.2505,20.2564,2600.0
2008-10-03 12:00:00,34.26,34.28,34.26,34.27,4200.0,20.2801,20.292,20.2801,20.286,4200.0
2008-10-03 12:10:00,34.3,34.32,34.25,34.25,4300.0,20.3038,20.3156,20.2742,20.2742,4300.0
2008-10-03 12:20:00,34.26,34.26,34.17,34.19,38800.0,20.2801,20.2801,20.2268,20.2387,38800.0
2008-10-03 12:30:00,34.25,34.27,34.21,34.27,11000.0,20.2742,20.286,20.2505,20.286,11000.0
2008-10-03 12:40:00,34.3,34.39,34.3,34.37,3800.0,20.3038,20.3571,20.3038,20.3452,3800.0
2008-10-03 12:50:00,34.38,34.51,34.38,34.5,11200.0,20.3512,20.4281,20.3512,20.4222,11200.0
2008-10-03 13:00:00,34.5,34.6,34.4,34.58,14700.0,20.4222,20.4814,20.363,20.4695,14700.0
2008-10-03 13:10:00,34.55,34.55,34.41,34.45,15600.0,20.4518,20.4518,20.3689,20.3926,15600.0
2008-10-03 13:20:00,34.5,34.62,34.1,34.1,27600.0,20.4222,20.4932,20.1854,20.1854,27600.0
2008-10-03 13:30:00,34.13,34.5,33.98,34.17,48300.0,20.2032,20.4222,20.1144,20.2268,48300.0
2008-10-03 13:40:00,34.14,34.16,33.78,33.98,11400.0,20.2091,20.2209,19.996,20.1144,11400.0
2008-10-03 13:50:00,34.14,34.23,33.92,34.0,15000.0,20.2091,20.2624,20.0789,20.1262,15000.0
2008-10-03 14:00:00,33.96,34.14,33.9,34.08,26800.0,20.1025,20.2091,20.067,20.1736,26800.0
2008-10-03 14:10:00,34.08,34.19,34.01,34.05,14500.0,20.1736,20.2387,20.1321,20.1558,14500.0
2008-10-03 14:20:00,34.02,34.02,33.68,33.71,5000.0,20.138,20.138,19.9368,19.9545,5000.0
2008-10-03 14:30:00,33.74,34.0,33.53,33.9,68700.0,19.9723,20.1262,19.848,20.067,68700.0
2008-10-03 14:40:00,33.88,33.99,33.44,33.77,60900.0,20.0552,20.1203,19.7947,19.9901,60900.0
2008-10-03 14:50:00,33.77,34.01,33.72,34.01,30100.0,19.9901,20.1321,19.9605,20.1321,30100.0
2008-10-03 15:00:00,33.99,34.04,33.86,33.88,9200.0,20.1203,20.1499,20.0433,20.0552,9200.0
2008-10-03 15:10:00,33.81,33.85,33.73,33.73,9200.0,20.0137,20.0374,19.9664,19.9664,9200.0
2008-10-03 15:20:00,33.71,33.73,33.56,33.67,7000.0,19.9545,19.9664,19.8658,19.9309,7000.0
2008-10-03 15:30:00,33.68,33.82,33.59,33.59,7200.0,19.9368,20.0197,19.8835,19.8835,7200.0
2008-10-03 15:40:00,33.54,33.54,33.32,33.32,17900.0,19.8539,19.8539,19.7237,19.7237,17900.0
2008-10-03 15:50:00,33.28,33.43,33.25,33.35,15400.0,19.7,19.7888,19.6822,19.7414,15400.0
2008-10-06 09:30:00,32.01,32.07,31.81,32.0,37400.0,18.9482,18.9838,18.8298,18.9423,37400.0
2008-10-06 09:40:00,32.01,32.02,31.93,31.93,3900.0,18.9482,18.9542,18.9009,18.9009,3900.0
2008-10-06 09:50:00,31.96,31.99,31.7,31.7,5800.0,18.9186,18.9364,18.7647,18.7647,5800.0
2008-10-06 10:00:00,31.7,31.74,31.65,31.71,24100.0,18.7647,18.7884,18.7351,18.7707,24100.0
2008-10-06 10:10:00,31.71,31.71,31.28,31.34,27800.0,18.7707,18.7707,18.5161,18.5516,27800.0
2008-10-06 10:20:00,31.37,31.42,31.31,31.31,12200.0,18.5694,18.599,18.5339,18.5339,12200.0
2008-10-06 10:30:00,31.38,31.41,31.03,31.03,12200.0,18.5753,18.5931,18.3681,18.3681,12200.0
2008-10-06 10:40:00,31.02,31.02,30.78,30.96,7800.0,18.3622,18.3622,18.2201,18.3267,7800.0
2008-10-06 10:50:00,30.98,31.24,30.87,31.24,13500.0,18.3385,18.4924,18.2734,18.4924,13500.0
2008-10-06 11:00:00,31.24,31.28,31.13,31.25,13200.0,18.4924,18.5161,18.4273,18.4984,13200.0
2008-10-06 11:10:00,31.32,31.39,31.22,31.35,39200.0,18.5398,18.5812,18.4806,18.5575,39200.0
2008-10-06 11:20:00,31.29,31.34,31.15,31.15,33400.0,18.522,18.5516,18.4392,18.4392,33400.0
2008-10-06 11:30:00,31.16,31.16,30.96,30.96,23800.0,18.4451,18.4451,18.3267,18.3267,23800.0
2008-10-06 11:40:00,31.0,31.16,31.0,31.05,20900.0,18.3504,18.4451,18.3504,18.38,20900.0
2008-10-06 11:50:00,30.92,31.03,30.87,30.99,21100.0,18.303,18.3681,18.2734,18.3444,21100.0
2008-10-06 12:00:00,31.04,31.14,31.01,31.04,14300.0,18.374,18.4332,18.3563,18.374,14300.0
2008-10-06 12:10:00,31.04,31.04,30.94,30.94,11500.0,18.374,18.374,18.3149,18.3149,11500.0
2008-10-06 12:20:00,31.04,31.05,31.0,31.02,1900.0,18.374,18.38,18.3504,18.3622,1900.0
2008-10-06 12:30:00,31.0,31.03,30.91,30.92,14600.0,18.3504,18.3681,18.2971,18.303,14600.0
2008-10-06 12:40:00,30.91,30.94,30.84,30.88,11700.0,18.2971,18.3149,18.2557,18.2793,11700.0
2008-10-06 12:50:00,30.91,30.94,30.86,30.86,4300.0,18.2971,18.3149,18.2675,18.2675,4300.0
2008-10-06 13:00:00,30.82,30.96,30.81,30.96,9800.0,18.2438,18.3267,18.2379,18.3267,9800.0
2008-10-06 13:10:00,30.95,30.98,30.84,30.93,21300.0,18.3208,18.3385,18.2557,18.3089,21300.0
2008-10-06 13:20:00,30.94,31.08,30.94,31.06,4400.0,18.3149,18.3977,18.3149,18.3859,4400.0
2008-10-06 13:30:00,30.96,30.97,30.83,30.85,29300.0,18.3267,18.3326,18.2497,18.2616,29300.0
2008-10-06 13:40:00,30.8,30.96,30.71,30.71,9600.0,18.232,18.3267,18.1787,18.1787,9600.0
2008-10-06 13:50:00,30.7,30.89,30.7,30.8,3300.0,18.1728,18.2853,18.1728,18.232,3300.0
2008-10-06 14:00:00,30.81,30.81,30.54,30.54,11300.0,18.2379,18.2379,18.0781,18.0781,11300.0
2008-10-06 14:10:00,30.55,30.69,30.5,30.5,10200.0,18.084,18.1669,18.0544,18.0544,10200.0
2008-10-06 14:20:00,30.45,30.54,30.29,30.32,23700.0,18.0248,18.0781,17.9301,17.9478,23700.0
2008-10-06 14:30:00,30.31,30.38,30.21,30.35,19500.0,17.9419,17.9834,17.8827,17.9656,19500.0
2008-10-06 14:40:00,30.3,30.33,30.1,30.25,49700.0,17.936,17.9538,17.8176,17.9064,49700.0
2008-10-06 14:50:00,30.25,30.46,30.15,30.41,63000.0,17.9064,18.0307,17.8472,18.0011,63000.0
2008-10-06 15:00:00,30.41,30.58,30.3,30.53,42500.0,18.0011,18.1018,17.936,18.0722,42500.0
2008-10-06 15:10:00,30.54,30.84,30.51,30.84,37900.0,18.0781,18.2557,18.0603,18.2557,37900.0
2008-10-06 15:20:00,30.85,31.16,30.76,31.09,32100.0,18.2616,18.4451,18.2083,18.4036,32100.0
2008-10-06 15:30:00,31.06,31.2,30.83,30.92,24300.0,18.3859,18.4688,18.2497,18.303,24300.0
2008-10-06 15:40:00,30.84,31.32,30.81,31.32,53900.0,18.2557,18.5398,18.2379,18.5398,53900.0
2008-10-06 15:50:00,31.32,31.39,31.22,31.3,19100.0,18.5398,18.5812,18.4806,18.528,19100.0
2008-10-07 09:30:00,31.97,32.11,31.94,32.05,24700.0,18.9246,19.0074,18.9068,18.9719,24700.0
2008-10-07 09:40:00,32.06,32.17,31.95,31.99,29600.0,18.9778,19.0429,18.9127,18.9364,29600.0
2008-10-07 09:50:00,31.97,31.97,31.61,31.63,10900.0,18.9246,18.9246,18.7115,18.7233,10900.0
2008-10-07 10:00:00,31.68,31.68,31.51,31.61,26500.0,18.7529,18.7529,18.6523,18.7115,26500.0
2008-10-07 10:10:00,31.65,31.71,31.57,31.69,15500.0,18.7351,18.7707,18.6878,18.7588,15500.0
2008-10-07 10:20:00,31.66,31.8,31.59,31.76,15300.0,18.7411,18.8239,18.6996,18.8002,15300.0
2008-10-07 10:30:00,31.75,31.78,31.56,31.63,10400.0,18.7943,18.8121,18.6819,18.7233,10400.0
2008-10-07 10:40:00,31.61,31.62,31.49,31.52,11900.0,18.7115,18.7174,18.6404,18.6582,11900.0
2008-10-07 10:50:00,31.51,31.51,31.39,31.43,10000.0,18.6523,18.6523,18.5812,18.6049,10000.0
2008-10-07 11:00:00,31.46,31.5,31.35,31.42,16900.0,18.6227,18.6463,18.5575,18.599,16900.0
2008-10-07 11:10:00,31.4,31.4,31.25,31.25,17000.0,18.5871,18.5871,18.4984,18.4984,17000.0
2008-10-07 11:20:00,31.27,31.27,31.13,31.2,12300.0,18.5102,18.5102,18.4273,18.4688,12300.0
2008-10-07 11:30:00,31.19,31.33,31.17,31.25,27800.0,18.4628,18.5457,18.451,18.4984,27800.0
2008-10-07 11:40:00,31.27,31.44,31.23,31.44,21900.0,18.5102,18.6108,18.4865,18.6108,21900.0
2008-10-07 11:50:00,31.42,31.44,31.32,31.34,17900.0,18.599,18.6108,18.5398,18.5516,17900.0
2008-10-07 12:00:00,31.36,31.36,31.15,31.18,22300.0,18.5635,18.5635,18.4392,18.4569,22300.0
2008-10-07 12:10:00,31.16,31.24,31.16,31.24,14000.0,18.4451,18.4924,18.4451,18.4924,14000.0
2008-10-07 12:20:00,31.22,31.25,30.97,30.97,16200.0,18.4806,18.4984,18.3326,18.3326,16200.0
2008-10-07 12:30:00,30.96,30.96,30.72,30.74,6800.0,18.3267,18.3267,18.1846,18.1965,6800.0
2008-10-07 12:40:00,30.78,30.82,30.62,30.65,30600.0,18.2201,18.2438,18.1254,18.1432,30600.0
2008-10-07 12:50:00,30.66,30.75,30.64,30.72,10900.0,18.1491,18.2024,18.1373,18.1846,10900.0
2008-10-07 13:00:00,30.77,30.9,30.77,30.89,13500.0,18.2142,18.2912,18.2142,18.2853,13500.0
2008-10-07 13:10:00,30.94,30.94,30.74,30.77,11300.0,18.3149,18.3149,18.1965,18.2142,11300.0
2008-10-07 13:20:00,30.75,30.77,30.41,30.47,18000.0,18.2024,18.2142,18.0011,18.0366,18000.0
2008-10-07 13:30:00,30.49,30.65,30.45,30.6,28200.0,18.0485,18.1432,18.0248,18.1136,28200.0
2008-10-07 13:40:00,30.62,30.62,30.32,30.34,20500.0,18.1254,18.1254,17.9478,17.9597,20500.0
2008-10-07 13:50:00,30.32,30.38,30.25,30.26,12900.0,17.9478,17.9834,17.9064,17.9123,12900.0
2008-10-07 14:00:00,30.25,30.44,30.24,30.4,12600.0,17.9064,18.0189,17.9005,17.9952,12600.0
2008-10-07 14:10:00,30.4,30.67,30.26,30.61,13400.0,17.9952,18.155,17.9123,18.1195,13400.0
2008-10-07 14:20:00,30.61,30.83,30.6,30.73,27400.0,18.1195,18.2497,18.1136,18.1905,27400.0
2008-10-07 14:30:00,30.76,30.88,30.65,30.69,12400.0,18.2083,18.2793,18.1432,18.1669,12400.0
2008-10-07 14:40:00,30.68,30.81,30.62,30.81,16000.0,18.1609,18.2379,18.1254,18.2379,16000.0
2008-10-07 14:50:00,30.78,30.8,30.57,30.61,27700.0,18.2201,18.232,18.0958,18.1195,27700.0
2008-10-07 15:00:00,30.57,30.57,30.35,30.42,15300.0,18.0958,18.0958,17.9656,18.007,15300.0
2008-10-07 15:10:00,30.39,30.5,30.21,30.28,18700.0,17.9893,18.0544,17.8827,17.9242,18700.0
2008-10-07 15:20:00,30.28,30.32,30.1,30.32,37200.0,17.9242,17.9478,17.8176,17.9478,37200.0
2008-10-07 15:30:00,30.29,30.42,30.19,30.22,19000.0,17.9301,18.007,17.8709,17.8886,19000.0
2008-10-07 15:40:00,30.2,30.23,30.0,30.05,47600.0,17.8768,17.8946,17.7584,17.788,47600.0
2008-10-07 15:50:00,30.06,30.16,29.97,29.99,25300.0,17.7939,17.8531,17.7407,17.7525,25300.0
2008-10-08 09:30:00,29.48,30.2,29.48,30.18,44000.0,17.4506,17.8768,17.4506,17.865,44000.0
2008-10-08 09:40:00,30.18,30.21,30.05,30.18,13700.0,17.865,17.8827,17.788,17.865,13700.0
2008-10-08 09:50:00,30.35,30.46,30.12,30.28,38800.0,17.9656,18.0307,17.8295,17.9242,38800.0
2008-10-08 10:00:00,30.29,30.43,30.1,30.18,31900.0,17.9301,18.013,17.8176,17.865,31900.0
2008-10-08 10:10:00,30.18,30.29,29.94,29.95,29000.0,17.865,17.9301,17.7229,17.7288,29000.0
2008-10-08 10:20:00,29.95,30.03,29.74,29.81,17600.0,17.7288,17.7762,17.6045,17.646,17600.0
2008-10-08 10:30:00,29.85,29.93,29.52,29.69,11800.0,17.6696,17.717,17.4743,17.5749,11800.0
2008-10-08 10:40:00,29.71,29.71,29.4,29.43,17600.0,17.5868,17.5868,17.4033,17.421,17600.0
2008-10-08 10:50:00,29.33,29.63,29.33,29.5,27400.0,17.3618,17.5394,17.3618,17.4624,27400.0
2008-10-08 11:00:00,29.42,29.42,29.16,29.16,8000.0,17.4151,17.4151,17.2612,17.2612,8000.0
2008-10-08 11:10:00,29.17,29.31,29.17,29.31,14600.0,17.2671,17.35,17.2671,17.35,14600.0
2008-10-08 11:20:00,29.31,29.58,29.26,29.34,28700.0,17.35,17.5098,17.3204,17.3677,28700.0
2008-10-08 11:30:00,29.32,29.39,29.2,29.26,20700.0,17.3559,17.3973,17.2849,17.3204,20700.0
2008-10-08 11:40:00,29.3,29.33,29.0,29.07,23500.0,17.3441,17.3618,17.1665,17.2079,23500.0
2008-10-08 11:50:00,29.15,29.17,28.97,29.06,10100.0,17.2553,17.2671,17.1487,17.202,10100.0
2008-10-08 12:00:00,29.18,29.23,28.88,28.9,17700.0,17.273,17.3026,17.0954,17.1073,17700.0
2008-10-08 12:10:00,28.94,29.08,28.91,29.08,12500.0,17.131,17.2138,17.1132,17.2138,12500.0
2008-10-08 12:20:00,29.15,29.24,28.91,28.91,13100.0,17.2553,17.3085,17.1132,17.1132,13100.0
2008-10-08 12:30:00,28.95,29.14,28.9,29.02,7200.0,17.1369,17.2493,17.1073,17.1783,7200.0
2008-10-08 12:40:00,29.05,29.31,29.05,29.15,12400.0,17.1961,17.35,17.1961,17.2553,12400.0
2008-10-08 12:50:00,29.11,29.2,29.1,29.1,9400.0,17.2316,17.2849,17.2257,17.2257,9400.0
2008-10-08 13:00:00,29.09,29.61,29.09,29.61,2200.0,17.2197,17.5276,17.2197,17.5276,2200.0
2008-10-08 13:10:00,29.61,29.63,29.46,29.62,7000.0,17.5276,17.5394,17.4388,17.5335,7000.0
2008-10-08 13:20:00,29.57,29.58,29.27,29.27,20500.0,17.5039,17.5098,17.3263,17.3263,20500.0
2008-10-08 13:30:00,29.26,29.54,29.26,29.53,6000.0,17.3204,17.4861,17.3204,17.4802,6000.0
2008-10-08 13:40:00,29.48,29.73,29.48,29.6,4600.0,17.4506,17.5986,17.4506,17.5216,4600.0
2008-10-08 13:50:00,29.65,30.1,29.65,29.97,10900.0,17.5512,17.8176,17.5512,17.7407,10900.0
2008-10-08 14:00:00,29.82,30.07,29.82,29.9,9600.0,17.6519,17.7999,17.6519,17.6992,9600.0
2008-10-08 14:10:00,29.99,30.01,29.81,30.01,11500.0,17.7525,17.7643,17.646,17.7643,11500.0
2008-10-08 14:20:00,29.97,30.23,29.93,30.17,27900.0,17.7407,17.8946,17.717,17.8591,27900.0
2008-10-08 14:30:00,30.03,30.18,30.0,30.01,20400.0,17.7762,17.865,17.7584,17.7643,20400.0
2008-10-08 14:40:00,30.0,30.01,29.83,29.92,14500.0,17.7584,17.7643,17.6578,17.7111,14500.0
2008-10-08 14:50:00,29.99,30.09,29.98,30.06,2900.0,17.7525,17.8117,17.7466,17.7939,2900.0
2008-10-08 15:00:00,29.98,30.1,29.8,30.08,13000.0,17.7466,17.8176,17.64,17.8058,13000.0
2008-10-08 15:10:00,30.04,30.11,29.84,30.01,25400.0,17.7821,17.8235,17.6637,17.7643,25400.0
2008-10-08 15:20:00,30.07,30.07,29.95,30.01,6700.0,17.7999,17.7999,17.7288,17.7643,6700.0
2008-10-08 15:30:00,30.06,30.11,29.7,29.7,56100.0,17.7939,17.8235,17.5808,17.5808,56100.0
2008-10-08 15:40:00,29.75,29.87,29.57,29.57,19800.0,17.6104,17.6815,17.5039,17.5039,19800.0
2008-10-08 15:50:00,29.6,29.61,29.26,29.26,37600.0,17.5216,17.5276,17.3204,17.3204,37600.0
2008-10-09 09:30:00,30.15,30.16,29.96,29.98,40100.0,17.8472,17.8531,17.7347,17.7466,40100.0
2008-10-09 09:40:00,30.05,30.17,30.02,30.02,33000.0,17.788,17.8591,17.7703,17.7703,33000.0
2008-10-09 09:50:00,30.03,30.1,29.86,29.87,12600.0,17.7762,17.8176,17.6755,17.6815,12600.0
2008-10-09 10:00:00,29.87,29.93,29.73,29.92,18000.0,17.6815,17.717,17.5986,17.7111,18000.0
2008-10-09 10:10:00,29.94,29.97,29.81,29.85,24800.0,17.7229,17.7407,17.646,17.6696,24800.0
2008-10-09 10:20:00,29.86,29.86,29.52,29.52,30100.0,17.6755,17.6755,17.4743,17.4743,30100.0
2008-10-09 10:30:00,29.52,29.68,29.5,29.62,21300.0,17.4743,17.569,17.4624,17.5335,21300.0
2008-10-09 10:40:00,29.51,29.51,29.22,29.37,15000.0,17.4684,17.4684,17.2967,17.3855,15000.0
2008-10-09 10:50:00,29.35,29.35,29.16,29.17,12900.0,17.3737,17.3737,17.2612,17.2671,12900.0
2008-10-09 11:00:00,29.21,29.21,28.74,28.92,10900.0,17.2908,17.2908,17.0126,17.1191,10900.0
2008-10-09 11:10:00,28.86,29.11,28.86,29.04,13600.0,17.0836,17.2316,17.0836,17.1902,13600.0
2008-10-09 11:20:00,29.06,29.09,28.83,28.9,32300.0,17.202,17.2197,17.0658,17.1073,32300.0
2008-10-09 11:30:00,28.9,29.27,28.85,29.14,35400.0,17.1073,17.3263,17.0777,17.2493,35400.0
2008-10-09 11:40:00,29.2,29.32,29.18,29.28,22700.0,17.2849,17.3559,17.273,17.3322,22700.0
2008-10-09 11:50:00,29.25,29.28,29.0,29.0,56900.0,17.3145,17.3322,17.1665,17.1665,56900.0
2008-10-09 12:00:00,29.01,29.03,28.94,29.01,18400.0,17.1724,17.1842,17.131,17.1724,18400.0
2008-10-09 12:10:00,29.0,29.16,28.99,29.16,12900.0,17.1665,17.2612,17.1606,17.2612,12900.0
2008-10-09 12:20:00,29.15,29.19,29.08,29.1,34800.0,17.2553,17.2789,17.2138,17.2257,34800.0
2008-10-09 12:30:00,29.09,29.12,29.03,29.03,27000.0,17.2197,17.2375,17.1842,17.1842,27000.0
2008-10-09 12:40:00,29.02,29.02,28.77,28.77,14800.0,17.1783,17.1783,17.0303,17.0303,14800.0
2008-10-09 12:50:00,28.77,28.88,28.77,28.86,10600.0,17.0303,17.0954,17.0303,17.0836,10600.0
2008-10-09 13:00:00,28.88,28.91,28.84,28.88,10500.0,17.0954,17.1132,17.0718,17.0954,10500.0
2008-10-09 13:10:00,28.88,29.05,28.87,29.01,12500.0,17.0954,17.1961,17.0895,17.1724,12500.0
2008-10-09 13:20:00,28.97,29.11,28.93,29.07,11500.0,17.1487,17.2316,17.125,17.2079,11500.0
2008-10-09 13:30:00,29.07,29.14,29.0,29.0,20400.0,17.2079,17.2493,17.1665,17.1665,20400.0
2008-10-09 13:40:00,28.98,29.0,28.9,28.94,26100.0,17.1546,17.1665,17.1073,17.131,26100.0
2008-10-09 13:50:00,28.93,28.99,28.92,28.96,12600.0,17.125,17.1606,17.1191,17.1428,12600.0
2008-10-09 14:00:00,28.97,28.99,28.89,28.92,25000.0,17.1487,17.1606,17.1014,17.1191,25000.0
2008-10-09 14:10:00,28.92,28.92,28.71,28.77,21000.0,17.1191,17.1191,16.9948,17.0303,21000.0
2008-10-09 14:20:00,28.7,28.81,28.7,28.79,21100.0,16.9889,17.054,16.9889,17.0422,21100.0
2008-10-09 14:30:00,28.81,28.83,28.65,28.65,9800.0,17.054,17.0658,16.9593,16.9593,9800.0
2008-10-09 14:40:00,28.67,28.72,28.56,28.57,16500.0,16.9711,17.0007,16.906,16.9119,16500.0
2008-10-09 14:50:00,28.57,28.57,28.43,28.43,17200.0,16.9119,16.9119,16.8291,16.8291,17200.0
2008-10-09 15:00:00,28.36,28.36,28.11,28.26,20500.0,16.7876,16.7876,16.6396,16.7284,20500.0
2008-10-09 15:10:00,28.24,28.24,27.97,27.97,43600.0,16.7166,16.7166,16.5568,16.5568,43600.0
2008-10-09 15:20:00,27.94,28.02,27.9,27.95,9500.0,16.539,16.5864,16.5153,16.5449,9500.0
2008-10-09 15:30:00,27.93,27.99,27.71,27.71,30000.0,16.5331,16.5686,16.4029,16.4029,30000.0
2008-10-09 15:40:00,27.68,27.68,27.23,27.24,14800.0,16.3851,16.3851,16.1187,16.1246,14800.0
2008-10-09 15:50:00,27.29,27.65,27.26,27.49,29300.0,16.1542,16.3673,16.1365,16.2726,29300.0
2008-10-10 09:30:00,25.82,26.11,25.28,25.52,102500.0,15.2841,15.4557,14.9644,15.1065,102500.0
2008-10-10 09:40:00,25.51,26.28,25.47,26.23,45900.0,15.1006,15.5564,15.0769,15.5268,45900.0
2008-10-10 09:50:00,26.25,26.48,25.43,25.43,28800.0,15.5386,15.6748,15.0532,15.0532,28800.0
2008-10-10 10:00:00,26.43,27.22,26.4,27.05,18000.0,15.6452,16.1128,15.6274,16.0122,18000.0
2008-10-10 10:10:00,27.13,27.27,26.69,26.77,37000.0,16.0595,16.1424,15.7991,15.8464,37000.0
2008-10-10 10:20:00,26.81,26.97,26.62,26.81,7300.0,15.8701,15.9648,15.7576,15.8701,7300.0
2008-10-10 10:30:00,26.72,26.72,26.31,26.34,52500.0,15.8168,15.8168,15.5741,15.5919,52500.0
2008-10-10 10:40:00,26.32,26.34,26.0,26.34,22500.0,15.5801,15.5919,15.3906,15.5919,22500.0
2008-10-10 10:50:00,26.33,26.38,26.09,26.1,29800.0,15.586,15.6156,15.4439,15.4498,29800.0
2008-10-10 11:00:00,26.2,26.31,26.08,26.08,82900.0,15.509,15.5741,15.438,15.438,82900.0
2008-10-10 11:10:00,26.12,26.14,25.9,26.0,22400.0,15.4617,15.4735,15.3314,15.3906,22400.0
2008-10-10 11:20:00,26.05,26.05,25.78,25.78,20200.0,15.4202,15.4202,15.2604,15.2604,20200.0
2008-10-10 11:30:00,25.73,26.08,25.69,26.0,25100.0,15.2308,15.438,15.2071,15.3906,25100.0
2008-10-10 11:40:00,26.07,26.08,25.86,25.86,16800.0,15.4321,15.438,15.3078,15.3078,16800.0
2008-10-10 11:50:00,25.82,25.92,25.66,25.84,17700.0,15.2841,15.3433,15.1894,15.2959,17700.0
2008-10-10 12:00:00,25.89,26.33,25.81,26.15,118800.0,15.3255,15.586,15.2782,15.4794,118800.0
2008-10-10 12:10:00,26.14,26.32,26.12,26.27,14300.0,15.4735,15.5801,15.4617,15.5505,14300.0
2008-10-10 12:20:00,26.27,26.42,26.24,26.27,16500.0,15.5505,15.6392,15.5327,15.5505,16500.0
2008-10-10 12:30:00,26.24,26.29,26.06,26.1,29100.0,15.5327,15.5623,15.4261,15.4498,29100.0
2008-10-10 12:40:00,26.12,26.57,26.12,26.36,30700.0,15.4617,15.728,15.4617,15.6037,30700.0
2008-10-10 12:50:00,26.35,26.44,26.15,26.21,30300.0,15.5978,15.6511,15.4794,15.5149,30300.0
2008-10-10 13:00:00,26.19,26.22,26.01,26.08,43600.0,15.5031,15.5209,15.3966,15.438,43600.0
2008-10-10 13:10:00,26.06,26.07,25.73,25.73,46000.0,15.4261,15.4321,15.2308,15.2308,46000.0
2008-10-10 13:20:00,25.77,25.95,25.73,25.95,48400.0,15.2545,15.361,15.2308,15.361,48400.0
2008-10-10 13:30:00,25.88,25.88,25.64,25.69,13000.0,15.3196,15.3196,15.1775,15.2071,13000.0
2008-10-10 13:40:00,25.69,25.69,25.25,25.26,10900.0,15.2071,15.2071,14.9467,14.9526,10900.0
2008-10-10 13:50:00,25.3,25.46,25.25,25.42,5200.0,14.9763,15.071,14.9467,15.0473,5200.0
2008-10-10 14:00:00,25.39,25.71,25.24,25.69,8300.0,15.0295,15.219,14.9408,15.2071,8300.0
2008-10-10 14:10:00,25.69,25.83,25.48,25.54,16600.0,15.2071,15.29,15.0828,15.1183,16600.0
2008-10-10 14:20:00,25.45,25.61,25.2,25.2,22300.0,15.0651,15.1598,14.9171,14.9171,22300.0
2008-10-10 14:30:00,25.26,25.38,25.11,25.17,13300.0,14.9526,15.0236,14.8638,14.8993,13300.0
2008-10-10 14:40:00,25.3,25.42,25.09,25.31,33500.0,14.9763,15.0473,14.852,14.9822,33500.0
2008-10-10 14:50:00,25.25,25.32,25.1,25.3,25500.0,14.9467,14.9881,14.8579,14.9763,25500.0
2008-10-10 15:00:00,25.26,25.61,25.25,25.49,7800.0,14.9526,15.1598,14.9467,15.0887,7800.0
2008-10-10 15:10:00,25.48,26.36,25.47,26.32,46400.0,15.0828,15.6037,15.0769,15.5801,46400.0
2008-10-10 15:20:00,26.32,26.59,26.32,26.56,111800.0,15.5801,15.7399,15.5801,15.7221,111800.0
2008-10-10 15:30:00,26.42,27.32,26.42,26.75,136200.0,15.6392,16.172,15.6392,15.8346,136200.0
2008-10-10 15:40:00,26.67,26.91,25.94,26.34,125900.0,15.7872,15.9293,15.3551,15.5919,125900.0
2008-10-10 15:50:00,26.43,26.72,26.23,26.4,60600.0,15.6452,15.8168,15.5268,15.6274,60600.0
2008-10-13 09:30:00,28.57,28.74,28.46,28.74,64400.0,16.9119,17.0126,16.8468,17.0126,64400.0
2008-10-13 09:40:00,28.7,28.71,28.44,28.44,34300.0,16.9889,16.9948,16.835,16.835,34300.0
2008-10-13 09:50:00,28.37,28.53,28.35,28.51,189200.0,16.7935,16.8883,16.7817,16.8764,189200.0
2008-10-13 10:00:00,28.51,28.54,28.37,28.37,16300.0,16.8764,16.8942,16.7935,16.7935,16300.0
2008-10-13 10:10:00,28.31,28.47,28.26,28.44,40200.0,16.758,16.8527,16.7284,16.835,40200.0
2008-10-13 10:20:00,28.5,28.66,28.5,28.6,27100.0,16.8705,16.9652,16.8705,16.9297,27100.0
2008-10-13 10:30:00,28.62,28.76,28.6,28.74,30500.0,16.9415,17.0244,16.9297,17.0126,30500.0
2008-10-13 10:40:00,28.73,28.78,28.65,28.68,16900.0,17.0066,17.0362,16.9593,16.9771,16900.0
2008-10-13 10:50:00,28.66,28.85,28.66,28.81,27500.0,16.9652,17.0777,16.9652,17.054,27500.0
2008-10-13 11:00:00,28.8,28.97,28.8,28.9,58200.0,17.0481,17.1487,17.0481,17.1073,58200.0
2008-10-13 11:10:00,28.91,29.03,28.84,28.95,51000.0,17.1132,17.1842,17.0718,17.1369,51000.0
2008-10-13 11:20:00,28.97,28.99,28.92,28.94,44600.0,17.1487,17.1606,17.1191,17.131,44600.0
2008-10-13 11:30:00,28.98,29.28,28.93,29.28,39100.0,17.1546,17.3322,17.125,17.3322,39100.0
2008-10-13 11:40:00,29.28,29.38,29.19,29.19,14500.0,17.3322,17.3914,17.2789,17.2789,14500.0
2008-10-13 11:50:00,29.18,29.2,29.13,29.19,20100.0,17.273,17.2849,17.2434,17.2789,20100.0
2008-10-13 12:00:00,29.15,29.26,29.11,29.23,21700.0,17.2553,17.3204,17.2316,17.3026,21700.0
2008-10-13 12:10:00,29.22,29.27,29.2,29.25,23700.0,17.2967,17.3263,17.2849,17.3145,23700.0
2008-10-13 12:20:00,29.23,29.33,29.18,29.3,11700.0,17.3026,17.3618,17.273,17.3441,11700.0
2008-10-13 12:30:00,29.29,29.32,29.26,29.28,22400.0,17.3381,17.3559,17.3204,17.3322,22400.0
2008-10-13 12:40:00,29.27,29.27,29.26,29.27,4100.0,17.3263,17.3263,17.3204,17.3263,4100.0
2008-10-13 12:50:00,29.32,29.42,29.32,29.39,24900.0,17.3559,17.4151,17.3559,17.3973,24900.0
2008-10-13 13:00:00,29.42,29.53,29.4,29.51,8000.0,17.4151,17.4802,17.4033,17.4684,8000.0
2008-10-13 13:10:00,29.51,29.51,29.42,29.46,27100.0,17.4684,17.4684,17.4151,17.4388,27100.0
2008-10-13 13:20:00,29.44,29.46,29.4,29.41,39300.0,17.4269,17.4388,17.4033,17.4092,39300.0
2008-10-13 13:30:00,29.4,29.45,29.4,29.42,31400.0,17.4033,17.4328,17.4033,17.4151,31400.0
2008-10-13 13:40:00,29.4,29.42,29.28,29.35,34000.0,17.4033,17.4151,17.3322,17.3737,34000.0
2008-10-13 13:50:00,29.35,29.46,29.34,29.38,41400.0,17.3737,17.4388,17.3677,17.3914,41400.0
2008-10-13 14:00:00,29.38,29.44,29.31,29.31,19700.0,17.3914,17.4269,17.35,17.35,19700.0
2008-10-13 14:10:00,29.29,29.38,29.29,29.36,22400.0,17.3381,17.3914,17.3381,17.3796,22400.0
2008-10-13 14:20:00,29.34,29.35,29.23,29.23,16200.0,17.3677,17.3737,17.3026,17.3026,16200.0
2008-10-13 14:30:00,29.23,29.38,29.23,29.36,8200.0,17.3026,17.3914,17.3026,17.3796,8200.0
2008-10-13 14:40:00,29.37,29.52,29.37,29.52,21400.0,17.3855,17.4743,17.3855,17.4743,21400.0
2008-10-13 14:50:00,29.5,29.63,29.47,29.63,19400.0,17.4624,17.5394,17.4447,17.5394,19400.0
2008-10-13 15:00:00,29.64,29.84,29.64,29.78,26400.0,17.5453,17.6637,17.5453,17.6282,26400.0
2008-10-13 15:10:00,29.86,29.88,29.78,29.85,28400.0,17.6755,17.6874,17.6282,17.6696,28400.0
2008-10-13 15:20:00,29.86,30.04,29.83,30.04,35000.0,17.6755,17.7821,17.6578,17.7821,35000.0
2008-10-13 15:30:00,30.01,30.13,29.98,30.12,35300.0,17.7643,17.8354,17.7466,17.8295,35300.0
2008-10-13 15:40:00,30.12,30.28,30.09,30.24,107100.0,17.8295,17.9242,17.8117,17.9005,107100.0
2008-10-13 15:50:00,30.29,30.81,30.28,30.78,121600.0,17.9301,18.2379,17.9242,18.2201,121600.0
2008-10-14 09:30:00,31.83,32.06,31.34,31.47,133400.0,18.8417,18.9778,18.5516,18.6286,133400.0
2008-10-14 09:40:00,31.4,31.44,31.05,31.06,60200.0,18.5871,18.6108,18.38,18.3859,60200.0
2008-10-14 09:50:00,31.11,31.15,30.64,30.64,104500.0,18.4155,18.4392,18.1373,18.1373,104500.0
2008-10-14 10:00:00,30.67,30.97,30.64,30.68,28000.0,18.155,18.3326,18.1373,18.1609,28000.0
2008-10-14 10:10:00,30.65,30.71,30.5,30.64,49200.0,18.1432,18.1787,18.0544,18.1373,49200.0
2008-10-14 10:20:00,30.62,30.72,30.55,30.68,32300.0,18.1254,18.1846,18.084,18.1609,32300.0
2008-10-14 10:30:00,30.7,30.7,30.4,30.4,11700.0,18.1728,18.1728,17.9952,17.9952,11700.0
2008-10-14 10:40:00,30.44,30.47,29.95,30.04,21600.0,18.0189,18.0366,17.7288,17.7821,21600.0
2008-10-14 10:50:00,30.06,30.3,30.06,30.26,11100.0,17.7939,17.936,17.7939,17.9123,11100.0
2008-10-14 11:00:00,30.26,30.36,30.16,30.16,12500.0,17.9123,17.9715,17.8531,17.8531,12500.0
2008-10-14 11:10:00,30.11,30.29,30.08,30.29,5800.0,17.8235,17.9301,17.8058,17.9301,5800.0
2008-10-14 11:20:00,30.24,30.57,30.2,30.51,10200.0,17.9005,18.0958,17.8768,18.0603,10200.0
2008-10-14 11:30:00,30.54,30.62,30.5,30.57,18600.0,18.0781,18.1254,18.0544,18.0958,18600.0
2008-10-14 11:40:00,30.53,30.78,30.51,30.75,16400.0,18.0722,18.2201,18.0603,18.2024,16400.0
2008-10-14 11:50:00,30.76,30.77,30.54,30.61,22700.0,18.2083,18.2142,18.0781,18.1195,22700.0
2008-10-14 12:00:00,30.6,30.61,30.43,30.59,72500.0,18.1136,18.1195,18.013,18.1077,72500.0
2008-10-14 12:10:00,30.59,30.67,30.52,30.66,8800.0,18.1077,18.155,18.0662,18.1491,8800.0
2008-10-14 12:20:00,30.64,30.69,30.61,30.66,3300.0,18.1373,18.1669,18.1195,18.1491,3300.0
2008-10-14 12:30:00,30.65,30.8,30.59,30.77,9900.0,18.1432,18.232,18.1077,18.2142,9900.0
2008-10-14 12:40:00,30.8,30.82,30.72,30.81,9200.0,18.232,18.2438,18.1846,18.2379,9200.0
2008-10-14 12:50:00,30.78,30.78,30.64,30.64,16300.0,18.2201,18.2201,18.1373,18.1373,16300.0
2008-10-14 13:00:00,30.63,30.68,30.61,30.65,25000.0,18.1313,18.1609,18.1195,18.1432,25000.0
2008-10-14 13:10:00,30.67,30.7,30.53,30.61,27200.0,18.155,18.1728,18.0722,18.1195,27200.0
2008-10-14 13:20:00,30.59,30.59,30.46,30.49,10200.0,18.1077,18.1077,18.0307,18.0485,10200.0
2008-10-14 13:30:00,30.51,30.61,30.47,30.47,74200.0,18.0603,18.1195,18.0366,18.0366,74200.0
2008-10-14 13:40:00,30.48,30.53,30.38,30.47,22100.0,18.0426,18.0722,17.9834,18.0366,22100.0
2008-10-14 13:50:00,30.45,30.46,30.31,30.34,9200.0,18.0248,18.0307,17.9419,17.9597,9200.0
2008-10-14 14:00:00,30.35,30.44,30.17,30.23,19400.0,17.9656,18.0189,17.8591,17.8946,19400.0
2008-10-14 14:10:00,30.21,30.21,29.84,29.9,35200.0,17.8827,17.8827,17.6637,17.6992,35200.0
2008-10-14 14:20:00,29.9,30.19,29.89,30.19,39300.0,17.6992,17.8709,17.6933,17.8709,39300.0
2008-10-14 14:30:00,30.22,30.22,29.98,30.07,10700.0,17.8886,17.8886,17.7466,17.7999,10700.0
2008-10-14 14:40:00,30.08,30.08,29.69,29.7,23100.0,17.8058,17.8058,17.5749,17.5808,23100.0
2008-10-14 14:50:00,29.67,29.73,29.56,29.67,23300.0,17.5631,17.5986,17.498,17.5631,23300.0
2008-10-14 15:00:00,29.63,29.89,29.59,29.88,25600.0,17.5394,17.6933,17.5157,17.6874,25600.0
2008-10-14 15:10:00,30.01,30.16,29.89,29.91,13300.0,17.7643,17.8531,17.6933,17.7051,13300.0
2008-10-14 15:20:00,29.9,30.21,29.87,30.19,12500.0,17.6992,17.8827,17.6815,17.8709,12500.0
2008-10-14 15:30:00,30.22,30.42,30.06,30.06,32500.0,17.8886,18.007,17.7939,17.7939,32500.0
2008-10-14 15:40:00,30.06,30.49,30.05,30.33,46700.0,17.7939,18.0485,17.788,17.9538,46700.0
2008-10-14 15:50:00,30.28,30.33,30.2,30.2,51600.0,17.9242,17.9538,17.8768,17.8768,51600.0
2008-10-15 09:30:00,29.42,29.59,29.26,29.26,53700.0,17.4151,17.5157,17.3204,17.3204,53700.0
2008-10-15 09:40:00,29.24,29.31,29.07,29.07,47300.0,17.3085,17.35,17.2079,17.2079,47300.0
2008-10-15 09:50:00,29.07,29.16,29.0,29.12,43800.0,17.2079,17.2612,17.1665,17.2375,43800.0
2008-10-15 10:00:00,29.1,29.1,28.92,28.96,21100.0,17.2257,17.2257,17.1191,17.1428,21100.0
2008-10-15 10:10:00,28.96,29.0,28.76,28.78,23400.0,17.1428,17.1665,17.0244,17.0362,23400.0
2008-10-15 10:20:00,28.82,28.84,28.74,28.77,7800.0,17.0599,17.0718,17.0126,17.0303,7800.0
2008-10-15 10:30:00,28.77,29.0,28.77,28.91,7700.0,17.0303,17.1665,17.0303,17.1132,7700.0
2008-10-15 10:40:00,28.99,28.99,28.58,28.58,29500.0,17.1606,17.1606,16.9179,16.9179,29500.0
2008-10-15 10:50:00,28.56,28.6,28.42,28.42,22700.0,16.906,16.9297,16.8231,16.8231,22700.0
2008-10-15 11:00:00,28.43,28.44,28.34,28.39,25900.0,16.8291,16.835,16.7758,16.8054,25900.0
2008-10-15 11:10:00,28.43,28.49,28.42,28.44,13100.0,16.8291,16.8646,16.8231,16.835,13100.0
2008-10-15 11:20:00,28.4,28.4,28.21,28.33,12000.0,16.8113,16.8113,16.6988,16.7699,12000.0
2008-10-15 11:30:00,28.39,28.54,28.37,28.54,21000.0,16.8054,16.8942,16.7935,16.8942,21000.0
2008-10-15 11:40:00,28.54,28.59,28.45,28.45,9700.0,16.8942,16.9238,16.8409,16.8409,9700.0
2008-10-15 11:50:00,28.46,28.52,28.39,28.52,4800.0,16.8468,16.8823,16.8054,16.8823,4800.0
2008-10-15 12:00:00,28.44,28.54,28.38,28.38,2900.0,16.835,16.8942,16.7995,16.7995,2900.0
2008-10-15 12:10:00,28.38,28.38,28.23,28.28,14500.0,16.7995,16.7995,16.7107,16.7403,14500.0
2008-10-15 12:20:00,28.26,28.26,28.1,28.21,12100.0,16.7284,16.7284,16.6337,16.6988,12100.0
2008-10-15 12:30:00,28.21,28.3,28.18,28.27,52500.0,16.6988,16.7521,16.6811,16.7344,52500.0
2008-10-15 12:40:00,28.31,28.36,28.27,28.31,28500.0,16.758,16.7876,16.7344,16.758,28500.0
2008-10-15 12:50:00,28.3,28.38,28.28,28.28,24700.0,16.7521,16.7995,16.7403,16.7403,24700.0
2008-10-15 13:00:00,28.25,28.25,28.2,28.25,20600.0,16.7225,16.7225,16.6929,16.7225,20600.0
2008-10-15 13:10:00,28.25,28.26,28.02,28.02,19900.0,16.7225,16.7284,16.5864,16.5864,19900.0
2008-10-15 13:20:00,28.06,28.08,27.92,28.01,52000.0,16.61,16.6219,16.5272,16.5804,52000.0
2008-10-15 13:30:00,28.02,28.04,27.75,27.82,15100.0,16.5864,16.5982,16.4265,16.468,15100.0
2008-10-15 13:40:00,27.8,27.82,27.73,27.81,44700.0,16.4561,16.468,16.4147,16.4621,44700.0
2008-10-15 13:50:00,27.81,27.86,27.74,27.75,66500.0,16.4621,16.4917,16.4206,16.4265,66500.0
2008-10-15 14:00:00,27.74,27.75,27.6,27.62,50300.0,16.4206,16.4265,16.3377,16.3496,50300.0
2008-10-15 14:10:00,27.62,27.63,27.48,27.52,21900.0,16.3496,16.3555,16.2667,16.2904,21900.0
2008-10-15 14:20:00,27.54,27.74,27.54,27.73,30900.0,16.3022,16.4206,16.3022,16.4147,30900.0
2008-10-15 14:30:00,27.76,27.83,27.68,27.68,43100.0,16.4325,16.4739,16.3851,16.3851,43100.0
2008-10-15 14:40:00,27.68,27.92,27.68,27.89,29900.0,16.3851,16.5272,16.3851,16.5094,29900.0
2008-10-15 14:50:00,27.93,27.93,27.7,27.7,62700.0,16.5331,16.5331,16.3969,16.3969,62700.0
2008-10-15 15:00:00,27.65,28.01,27.57,27.99,31500.0,16.3673,16.5804,16.32,16.5686,31500.0
2008-10-15 15:10:00,27.99,28.02,27.8,27.83,51900.0,16.5686,16.5864,16.4561,16.4739,51900.0
2008-10-15 15:20:00,27.83,27.92,27.72,27.72,36900.0,16.4739,16.5272,16.4088,16.4088,36900.0
2008-10-15 15:30:00,27.75,27.75,27.5,27.53,34200.0,16.4265,16.4265,16.2786,16.2963,34200.0
2008-10-15 15:40:00,27.5,27.61,27.24,27.24,56200.0,16.2786,16.3437,16.1246,16.1246,56200.0
2008-10-15 15:50:00,27.26,27.31,26.87,26.87,53100.0,16.1365,16.1661,15.9056,15.9056,53100.0
2008-10-16 09:30:00,27.54,27.61,27.28,27.58,20400.0,16.3022,16.3437,16.1483,16.3259,20400.0
2008-10-16 09:40:00,27.56,27.79,27.53,27.75,41300.0,16.3141,16.4502,16.2963,16.4265,41300.0
2008-10-16 09:50:00,27.8,27.9,27.59,27.71,27800.0,16.4561,16.5153,16.3318,16.4029,27800.0
2008-10-16 10:00:00,27.68,27.68,27.33,27.44,49100.0,16.3851,16.3851,16.1779,16.243,49100.0
2008-10-16 10:10:00,27.42,27.42,26.9,26.9,49100.0,16.2312,16.2312,15.9234,15.9234,49100.0
2008-10-16 10:20:00,26.89,27.05,26.78,26.8,34600.0,15.9175,16.0122,15.8524,15.8642,34600.0
2008-10-16 10:30:00,26.79,26.8,26.46,26.6,12600.0,15.8583,15.8642,15.6629,15.7458,12600.0
2008-10-16 10:40:00,26.6,26.83,26.5,26.77,27300.0,15.7458,15.8819,15.6866,15.8464,27300.0
2008-10-16 10:50:00,26.85,26.89,26.43,26.43,19100.0,15.8938,15.9175,15.6452,15.6452,19100.0
2008-10-16 11:00:00,26.44,26.45,26.14,26.15,36100.0,15.6511,15.657,15.4735,15.4794,36100.0
2008-10-16 11:10:00,26.15,26.32,26.02,26.23,74500.0,15.4794,15.5801,15.4025,15.5268,74500.0
2008-10-16 11:20:00,26.22,26.55,26.22,26.4,15100.0,15.5209,15.7162,15.5209,15.6274,15100.0
2008-10-16 11:30:00,26.34,26.72,26.34,26.55,20800.0,15.5919,15.8168,15.5919,15.7162,20800.0
2008-10-16 11:40:00,26.54,26.74,26.52,26.62,14500.0,15.7103,15.8287,15.6984,15.7576,14500.0
2008-10-16 11:50:00,26.58,26.96,26.55,26.83,33300.0,15.734,15.9589,15.7162,15.8819,33300.0
2008-10-16 12:00:00,26.79,26.85,26.61,26.69,9300.0,15.8583,15.8938,15.7517,15.7991,9300.0
2008-10-16 12:10:00,26.73,27.23,26.73,27.01,17500.0,15.8228,16.1187,15.8228,15.9885,17500.0
2008-10-16 12:20:00,27.07,27.35,27.07,27.07,10900.0,16.024,16.1898,16.024,16.024,10900.0
2008-10-16 12:30:00,27.04,27.17,26.97,27.13,22300.0,16.0063,16.0832,15.9648,16.0595,22300.0
2008-10-16 12:40:00,27.14,27.18,26.91,27.05,20000.0,16.0655,16.0891,15.9293,16.0122,20000.0
2008-10-16 12:50:00,27.05,27.11,26.81,26.86,26100.0,16.0122,16.0477,15.8701,15.8997,26100.0
2008-10-16 13:00:00,26.86,27.01,26.82,26.85,32700.0,15.8997,15.9885,15.876,15.8938,32700.0
2008-10-16 13:10:00,26.85,27.11,26.85,27.11,22900.0,15.8938,16.0477,15.8938,16.0477,22900.0
2008-10-16 13:20:00,27.05,27.25,27.0,27.01,17700.0,16.0122,16.1306,15.9826,15.9885,17700.0
2008-10-16 13:30:00,27.03,27.06,26.78,26.79,37700.0,16.0003,16.0181,15.8524,15.8583,37700.0
2008-10-16 13:40:00,26.78,26.97,26.78,26.84,44200.0,15.8524,15.9648,15.8524,15.8879,44200.0
2008-10-16 13:50:00,26.83,27.21,26.78,27.09,42400.0,15.8819,16.1069,15.8524,16.0359,42400.0
2008-10-16 14:00:00,27.13,27.17,26.95,27.02,26500.0,16.0595,16.0832,15.953,15.9944,26500.0
2008-10-16 14:10:00,26.98,27.05,26.89,27.02,45800.0,15.9707,16.0122,15.9175,15.9944,45800.0
2008-10-16 14:20:00,26.97,26.98,26.79,26.91,8900.0,15.9648,15.9707,15.8583,15.9293,8900.0
2008-10-16 14:30:00,26.92,27.13,26.84,27.13,20000.0,15.9352,16.0595,15.8879,16.0595,20000.0
2008-10-16 14:40:00,27.12,27.48,27.06,27.48,57700.0,16.0536,16.2667,16.0181,16.2667,57700.0
2008-10-16 14:50:00,27.48,27.5,27.31,27.31,36500.0,16.2667,16.2786,16.1661,16.1661,36500.0
2008-10-16 15:00:00,27.35,27.78,27.25,27.75,35200.0,16.1898,16.4443,16.1306,16.4265,35200.0
2008-10-16 15:10:00,27.82,28.04,27.73,27.92,64500.0,16.468,16.5982,16.4147,16.5272,64500.0
2008-10-16 15:20:00,27.95,27.95,27.85,27.94,29400.0,16.5449,16.5449,16.4857,16.539,29400.0
2008-10-16 15:30:00,28.01,28.05,27.73,27.85,32300.0,16.5804,16.6041,16.4147,16.4857,32300.0
2008-10-16 15:40:00,27.83,28.27,27.83,28.23,17000.0,16.4739,16.7344,16.4739,16.7107,17000.0
2008-10-16 15:50:00,28.22,28.25,28.01,28.25,39900.0,16.7048,16.7225,16.5804,16.7225,39900.0
2008-10-17 09:30:00,27.25,27.25,26.97,27.2,44800.0,16.1306,16.1306,15.9648,16.101,44800.0
2008-10-17 09:40:00,27.12,27.4,27.12,27.27,27400.0,16.0536,16.2194,16.0536,16.1424,27400.0
2008-10-17 09:50:00,27.29,27.37,27.2,27.25,33500.0,16.1542,16.2016,16.101,16.1306,33500.0
2008-10-17 10:00:00,27.25,27.59,27.24,27.41,97000.0,16.1306,16.3318,16.1246,16.2253,97000.0
2008-10-17 10:10:00,27.39,27.45,27.29,27.45,18800.0,16.2134,16.249,16.1542,16.249,18800.0
2008-10-17 10:20:00,27.49,27.56,27.42,27.51,45400.0,16.2726,16.3141,16.2312,16.2845,45400.0
2008-10-17 10:30:00,27.53,27.56,27.27,27.47,10700.0,16.2963,16.3141,16.1424,16.2608,10700.0
2008-10-17 10:40:00,27.57,27.9,27.57,27.81,12800.0,16.32,16.5153,16.32,16.4621,12800.0
2008-10-17 10:50:00,27.81,27.81,27.65,27.72,18400.0,16.4621,16.4621,16.3673,16.4088,18400.0
2008-10-17 11:00:00,27.74,28.01,27.69,28.01,25800.0,16.4206,16.5804,16.391,16.5804,25800.0
2008-10-17 11:10:00,27.96,27.96,27.7,27.72,10100.0,16.5508,16.5508,16.3969,16.4088,10100.0
2008-10-17 11:20:00,27.72,27.78,27.69,27.71,5400.0,16.4088,16.4443,16.391,16.4029,5400.0
2008-10-17 11:30:00,27.71,27.83,27.66,27.66,6000.0,16.4029,16.4739,16.3733,16.3733,6000.0
2008-10-17 11:40:00,27.78,27.78,27.65,27.65,8300.0,16.4443,16.4443,16.3673,16.3673,8300.0
2008-10-17 11:50:00,27.74,27.76,27.73,27.76,1600.0,16.4206,16.4325,16.4147,16.4325,1600.0
2008-10-17 12:00:00,27.79,27.82,27.76,27.82,19100.0,16.4502,16.468,16.4325,16.468,19100.0
2008-10-17 12:10:00,27.83,27.88,27.82,27.88,10800.0,16.4739,16.5035,16.468,16.5035,10800.0
2008-10-17 12:20:00,27.88,28.0,27.86,27.94,47600.0,16.5035,16.5745,16.4917,16.539,47600.0
2008-10-17 12:30:00,27.9,27.91,27.82,27.91,11700.0,16.5153,16.5213,16.468,16.5213,11700.0
2008-10-17 12:40:00,27.91,28.11,27.91,28.11,5300.0,16.5213,16.6396,16.5213,16.6396,5300.0
2008-10-17 12:50:00,28.09,28.39,28.05,28.39,19400.0,16.6278,16.8054,16.6041,16.8054,19400.0
2008-10-17 13:00:00,28.37,28.48,28.37,28.43,24000.0,16.7935,16.8587,16.7935,16.8291,24000.0
2008-10-17 13:10:00,28.44,28.51,28.33,28.43,33800.0,16.835,16.8764,16.7699,16.8291,33800.0
2008-10-17 13:20:00,28.51,28.68,28.51,28.62,19300.0,16.8764,16.9771,16.8764,16.9415,19300.0
2008-10-17 13:30:00,28.65,28.83,28.65,28.8,7000.0,16.9593,17.0658,16.9593,17.0481,7000.0
2008-10-17 13:40:00,28.79,28.91,28.74,28.74,30300.0,17.0422,17.1132,17.0126,17.0126,30300.0
2008-10-17 13:50:00,28.74,28.77,28.62,28.65,34000.0,17.0126,17.0303,16.9415,16.9593,34000.0
2008-10-17 14:00:00,28.76,28.81,28.68,28.68,18100.0,17.0244,17.054,16.9771,16.9771,18100.0
2008-10-17 14:10:00,28.69,28.69,28.48,28.48,23300.0,16.983,16.983,16.8587,16.8587,23300.0
2008-10-17 14:20:00,28.53,28.53,28.31,28.36,13500.0,16.8883,16.8883,16.758,16.7876,13500.0
2008-10-17 14:30:00,28.53,28.54,28.23,28.23,2900.0,16.8883,16.8942,16.7107,16.7107,2900.0
2008-10-17 14:40:00,28.21,28.42,28.08,28.39,6700.0,16.6988,16.8231,16.6219,16.8054,6700.0
2008-10-17 14:50:00,28.39,28.39,28.3,28.35,11800.0,16.8054,16.8054,16.7521,16.7817,11800.0
2008-10-17 15:00:00,28.4,28.51,28.38,28.4,6100.0,16.8113,16.8764,16.7995,16.8113,6100.0
2008-10-17 15:10:00,28.3,28.3,28.14,28.14,3100.0,16.7521,16.7521,16.6574,16.6574,3100.0
2008-10-17 15:20:00,28.07,28.08,27.81,28.01,69300.0,16.616,16.6219,16.4621,16.5804,69300.0
2008-10-17 15:30:00,28.21,28.25,27.93,27.99,8900.0,16.6988,16.7225,16.5331,16.5686,8900.0
2008-10-17 15:40:00,28.03,28.27,28.03,28.08,6900.0,16.5923,16.7344,16.5923,16.6219,6900.0
2008-10-17 15:50:00,28.07,28.07,27.8,27.8,8600.0,16.616,16.616,16.4561,16.4561,8600.0
2008-10-20 09:30:00,28.59,28.59,28.35,28.49,31200.0,16.9238,16.9238,16.7817,16.8646,31200.0
2008-10-20 09:40:00,28.49,28.53,28.34,28.41,14800.0,16.8646,16.8883,16.7758,16.8172,14800.0
2008-10-20 09:50:00,28.42,28.66,28.42,28.66,23300.0,16.8231,16.9652,16.8231,16.9652,23300.0
2008-10-20 10:00:00,28.75,28.85,28.72,28.79,6700.0,17.0185,17.0777,17.0007,17.0422,6700.0
2008-10-20 10:10:00,28.77,28.82,28.58,28.7,32000.0,17.0303,17.0599,16.9179,16.9889,32000.0
2008-10-20 10:20:00,28.7,28.71,28.55,28.55,10800.0,16.9889,16.9948,16.9001,16.9001,10800.0
2008-10-20 10:30:00,28.54,28.66,28.5,28.66,9700.0,16.8942,16.9652,16.8705,16.9652,9700.0
2008-10-20 10:40:00,28.65,28.72,28.58,28.7,5700.0,16.9593,17.0007,16.9179,16.9889,5700.0
2008-10-20 10:50:00,28.64,28.64,28.48,28.55,13800.0,16.9534,16.9534,16.8587,16.9001,13800.0
2008-10-20 11:00:00,28.6,28.62,28.47,28.5,16700.0,16.9297,16.9415,16.8527,16.8705,16700.0
2008-10-20 11:10:00,28.42,28.53,28.34,28.53,8900.0,16.8231,16.8883,16.7758,16.8883,8900.0
2008-10-20 11:20:00,28.52,28.56,28.46,28.56,21400.0,16.8823,16.906,16.8468,16.906,21400.0
2008-10-20 11:30:00,28.61,28.67,28.58,28.61,18000.0,16.9356,16.9711,16.9179,16.9356,18000.0
2008-10-20 11:40:00,28.64,28.85,28.63,28.83,23300.0,16.9534,17.0777,16.9475,17.0658,23300.0
2008-10-20 11:50:00,28.81,28.88,28.8,28.88,8600.0,17.054,17.0954,17.0481,17.0954,8600.0
2008-10-20 12:00:00,28.81,28.88,28.76,28.86,43600.0,17.054,17.0954,17.0244,17.0836,43600.0
2008-10-20 12:10:00,28.88,29.02,28.82,28.93,36500.0,17.0954,17.1783,17.0599,17.125,36500.0
2008-10-20 12:20:00,28.96,29.02,28.85,28.88,15400.0,17.1428,17.1783,17.0777,17.0954,15400.0
2008-10-20 12:30:00,28.88,28.88,28.79,28.79,59700.0,17.0954,17.0954,17.0422,17.0422,59700.0
2008-10-20 12:40:00,28.8,28.8,28.73,28.8,28700.0,17.0481,17.0481,17.0066,17.0481,28700.0
2008-10-20 12:50:00,28.79,28.83,28.77,28.83,24100.0,17.0422,17.0658,17.0303,17.0658,24100.0
2008-10-20 13:00:00,28.79,28.79,28.64,28.7,37100.0,17.0422,17.0422,16.9534,16.9889,37100.0
2008-10-20 13:10:00,28.68,28.8,28.67,28.8,192600.0,16.9771,17.0481,16.9711,17.0481,192600.0
2008-10-20 13:20:00,28.8,28.86,28.78,28.78,106400.0,17.0481,17.0836,17.0362,17.0362,106400.0
2008-10-20 13:30:00,28.79,28.82,28.78,28.78,80000.0,17.0422,17.0599,17.0362,17.0362,80000.0
2008-10-20 13:40:00,28.78,28.8,28.77,28.8,45800.0,17.0362,17.0481,17.0303,17.0481,45800.0
2008-10-20 13:50:00,28.8,28.8,28.75,28.78,27400.0,17.0481,17.0481,17.0185,17.0362,27400.0
2008-10-20 14:00:00,28.76,28.92,28.72,28.9,53900.0,17.0244,17.1191,17.0007,17.1073,53900.0
2008-10-20 14:10:00,28.89,28.95,28.83,28.85,28800.0,17.1014,17.1369,17.0658,17.0777,28800.0
2008-10-20 14:20:00,28.87,28.87,28.77,28.77,50500.0,17.0895,17.0895,17.0303,17.0303,50500.0
2008-10-20 14:30:00,28.76,28.8,28.71,28.8,40300.0,17.0244,17.0481,16.9948,17.0481,40300.0
2008-10-20 14:40:00,28.8,28.87,28.79,28.81,74400.0,17.0481,17.0895,17.0422,17.054,74400.0
2008-10-20 14:50:00,28.81,28.87,28.78,28.87,39500.0,17.054,17.0895,17.0362,17.0895,39500.0
2008-10-20 15:00:00,28.89,28.95,28.84,28.84,38100.0,17.1014,17.1369,17.0718,17.0718,38100.0
2008-10-20 15:10:00,28.87,28.94,28.84,28.94,48400.0,17.0895,17.131,17.0718,17.131,48400.0
2008-10-20 15:20:00,28.95,28.95,28.83,28.88,33500.0,17.1369,17.1369,17.0658,17.0954,33500.0
2008-10-20 15:30:00,28.86,28.98,28.82,28.98,120100.0,17.0836,17.1546,17.0599,17.1546,120100.0
2008-10-20 15:40:00,28.96,29.01,28.89,29.0,383000.0,17.1428,17.1724,17.1014,17.1665,383000.0
2008-10-20 15:50:00,29.0,29.17,28.99,29.12,318600.0,17.1665,17.2671,17.1606,17.2375,318600.0
2008-10-21 09:30:00,28.54,28.54,28.29,28.45,59900.0,16.8942,16.8942,16.7462,16.8409,59900.0
2008-10-21 09:40:00,28.53,28.56,28.42,28.45,6500.0,16.8883,16.906,16.8231,16.8409,6500.0
2008-10-21 09:50:00,28.34,28.44,28.34,28.44,4500.0,16.7758,16.835,16.7758,16.835,4500.0
2008-10-21 10:00:00,28.44,28.63,28.41,28.63,13000.0,16.835,16.9475,16.8172,16.9475,13000.0
2008-10-21 10:10:00,28.66,28.76,28.62,28.76,20200.0,16.9652,17.0244,16.9415,17.0244,20200.0
2008-10-21 10:20:00,28.7,28.77,28.7,28.73,7100.0,16.9889,17.0303,16.9889,17.0066,7100.0
2008-10-21 10:30:00,28.61,28.62,28.57,28.6,10000.0,16.9356,16.9415,16.9119,16.9297,10000.0
2008-10-21 10:40:00,28.62,28.62,28.48,28.51,3200.0,16.9415,16.9415,16.8587,16.8764,3200.0
2008-10-21 10:50:00,28.48,28.48,28.4,28.44,4400.0,16.8587,16.8587,16.8113,16.835,4400.0
2008-10-21 11:00:00,28.43,28.51,28.42,28.48,10300.0,16.8291,16.8764,16.8231,16.8587,10300.0
2008-10-21 11:10:00,28.44,28.54,28.44,28.51,22800.0,16.835,16.8942,16.835,16.8764,22800.0
2008-10-21 11:20:00,28.45,28.47,28.41,28.42,16800.0,16.8409,16.8527,16.8172,16.8231,16800.0
2008-10-21 11:30:00,28.4,28.5,28.39,28.45,14000.0,16.8113,16.8705,16.8054,16.8409,14000.0
2008-10-21 11:40:00,28.5,28.5,28.44,28.44,3200.0,16.8705,16.8705,16.835,16.835,3200.0
2008-10-21 11:50:00,28.16,28.16,28.03,28.03,4000.0,16.6692,16.6692,16.5923,16.5923,4000.0
2008-10-21 12:00:00,28.01,28.1,27.97,28.1,10100.0,16.5804,16.6337,16.5568,16.6337,10100.0
2008-10-21 12:10:00,28.13,28.13,27.92,27.95,31200.0,16.6515,16.6515,16.5272,16.5449,31200.0
2008-10-21 12:20:00,27.95,28.04,27.89,28.0,15400.0,16.5449,16.5982,16.5094,16.5745,15400.0
2008-10-21 12:30:00,27.96,28.12,27.96,28.12,14100.0,16.5508,16.6456,16.5508,16.6456,14100.0
2008-10-21 12:40:00,28.09,28.1,27.74,27.77,116700.0,16.6278,16.6337,16.4206,16.4384,116700.0
2008-10-21 12:50:00,27.84,27.84,27.71,27.72,14200.0,16.4798,16.4798,16.4029,16.4088,14200.0
2008-10-21 13:00:00,27.71,27.92,27.71,27.88,5000.0,16.4029,16.5272,16.4029,16.5035,5000.0
2008-10-21 13:10:00,27.9,27.94,27.81,27.85,20300.0,16.5153,16.539,16.4621,16.4857,20300.0
2008-10-21 13:20:00,27.91,28.07,27.91,28.02,16400.0,16.5213,16.616,16.5213,16.5864,16400.0
2008-10-21 13:30:00,27.98,28.14,27.96,28.1,16600.0,16.5627,16.6574,16.5508,16.6337,16600.0
2008-10-21 13:40:00,28.12,28.18,28.01,28.05,15400.0,16.6456,16.6811,16.5804,16.6041,15400.0
2008-10-21 13:50:00,28.04,28.06,27.94,27.96,37200.0,16.5982,16.61,16.539,16.5508,37200.0
2008-10-21 14:00:00,28.0,28.1,27.99,28.04,10200.0,16.5745,16.6337,16.5686,16.5982,10200.0
2008-10-21 14:10:00,28.05,28.31,28.05,28.28,11700.0,16.6041,16.758,16.6041,16.7403,11700.0
2008-10-21 14:20:00,28.29,28.36,28.25,28.36,13600.0,16.7462,16.7876,16.7225,16.7876,13600.0
2008-10-21 14:30:00,28.39,28.39,28.22,28.3,36200.0,16.8054,16.8054,16.7048,16.7521,36200.0
2008-10-21 14:40:00,28.38,28.5,28.38,28.4,17300.0,16.7995,16.8705,16.7995,16.8113,17300.0
2008-10-21 14:50:00,28.4,28.41,28.31,28.32,3900.0,16.8113,16.8172,16.758,16.7639,3900.0
2008-10-21 15:00:00,28.33,28.49,28.33,28.34,14100.0,16.7699,16.8646,16.7699,16.7758,14100.0
2008-10-21 15:10:00,28.35,28.42,28.25,28.25,29200.0,16.7817,16.8231,16.7225,16.7225,29200.0
2008-10-21 15:20:00,28.18,28.22,28.08,28.12,24700.0,16.6811,16.7048,16.6219,16.6456,24700.0
2008-10-21 15:30:00,28.09,28.12,27.94,28.08,10600.0,16.6278,16.6456,16.539,16.6219,10600.0
2008-10-21 15:40:00,28.06,28.17,27.75,27.79,32200.0,16.61,16.6752,16.4265,16.4502,32200.0
2008-10-21 15:50:00,27.8,27.96,27.8,27.94,35900.0,16.4561,16.5508,16.4561,16.539,35900.0
2008-10-22 09:30:00,26.87,27.01,26.81,26.82,37500.0,15.9056,15.9885,15.8701,15.876,37500.0
2008-10-22 09:40:00,26.85,26.87,26.77,26.82,25900.0,15.8938,15.9056,15.8464,15.876,25900.0
2008-10-22 09:50:00,26.78,26.78,26.55,26.57,17800.0,15.8524,15.8524,15.7162,15.728,17800.0
2008-10-22 10:00:00,26.55,26.61,26.42,26.51,26200.0,15.7162,15.7517,15.6392,15.6925,26200.0
2008-10-22 10:10:00,26.51,26.65,26.5,26.63,28200.0,15.6925,15.7754,15.6866,15.7636,28200.0
2008-10-22 10:20:00,26.59,26.69,26.43,26.45,28100.0,15.7399,15.7991,15.6452,15.657,28100.0
2008-10-22 10:30:00,26.48,26.59,26.45,26.53,16500.0,15.6748,15.7399,15.657,15.7044,16500.0
2008-10-22 10:40:00,26.53,26.69,26.5,26.69,9100.0,15.7044,15.7991,15.6866,15.7991,9100.0
2008-10-22 10:50:00,26.69,26.8,26.61,26.7,49000.0,15.7991,15.8642,15.7517,15.805,49000.0
2008-10-22 11:00:00,26.74,26.78,26.5,26.56,55700.0,15.8287,15.8524,15.6866,15.7221,55700.0
2008-10-22 11:10:00,26.57,26.59,26.56,26.57,13900.0,15.728,15.7399,15.7221,15.728,13900.0
2008-10-22 11:20:00,26.56,26.58,26.49,26.52,27300.0,15.7221,15.734,15.6807,15.6984,27300.0
2008-10-22 11:30:00,26.53,26.53,26.42,26.46,29600.0,15.7044,15.7044,15.6392,15.6629,29600.0
2008-10-22 11:40:00,26.44,26.7,26.44,26.63,130200.0,15.6511,15.805,15.6511,15.7636,130200.0
2008-10-22 11:50:00,26.58,26.58,26.43,26.5,18700.0,15.734,15.734,15.6452,15.6866,18700.0
2008-10-22 12:00:00,26.46,26.52,26.4,26.52,9500.0,15.6629,15.6984,15.6274,15.6984,9500.0
2008-10-22 12:10:00,26.48,26.58,26.47,26.58,20200.0,15.6748,15.734,15.6688,15.734,20200.0
2008-10-22 12:20:00,26.68,26.71,26.62,26.62,5000.0,15.7932,15.8109,15.7576,15.7576,5000.0
2008-10-22 12:30:00,26.65,26.65,26.59,26.59,5300.0,15.7754,15.7754,15.7399,15.7399,5300.0
2008-10-22 12:40:00,26.58,26.59,26.49,26.5,25300.0,15.734,15.7399,15.6807,15.6866,25300.0
2008-10-22 12:50:00,26.5,26.59,26.5,26.59,4400.0,15.6866,15.7399,15.6866,15.7399,4400.0
2008-10-22 13:00:00,26.53,26.53,26.4,26.42,22700.0,15.7044,15.7044,15.6274,15.6392,22700.0
2008-10-22 13:10:00,26.41,26.41,26.25,26.26,12200.0,15.6333,15.6333,15.5386,15.5445,12200.0
2008-10-22 13:20:00,26.33,26.35,26.19,26.32,29000.0,15.586,15.5978,15.5031,15.5801,29000.0
2008-10-22 13:30:00,26.31,26.33,26.05,26.08,63200.0,15.5741,15.586,15.4202,15.438,63200.0
2008-10-22 13:40:00,26.1,26.26,26.08,26.24,21700.0,15.4498,15.5445,15.438,15.5327,21700.0
2008-10-22 13:50:00,26.17,26.26,26.14,26.26,6600.0,15.4913,15.5445,15.4735,15.5445,6600.0
2008-10-22 14:00:00,26.23,26.23,26.19,26.19,28000.0,15.5268,15.5268,15.5031,15.5031,28000.0
2008-10-22 14:10:00,26.21,26.27,26.17,26.22,16000.0,15.5149,15.5505,15.4913,15.5209,16000.0
2008-10-22 14:20:00,26.26,26.38,26.26,26.3,11900.0,15.5445,15.6156,15.5445,15.5682,11900.0
2008-10-22 14:30:00,26.33,26.36,26.2,26.24,23700.0,15.586,15.6037,15.509,15.5327,23700.0
2008-10-22 14:40:00,26.19,26.19,26.09,26.12,25900.0,15.5031,15.5031,15.4439,15.4617,25900.0
2008-10-22 14:50:00,26.09,26.13,26.05,26.13,8000.0,15.4439,15.4676,15.4202,15.4676,8000.0
2008-10-22 15:00:00,26.13,26.19,26.09,26.15,52800.0,15.4676,15.5031,15.4439,15.4794,52800.0
2008-10-22 15:10:00,26.15,26.16,25.72,25.76,109500.0,15.4794,15.4853,15.2249,15.2486,109500.0
2008-10-22 15:20:00,25.8,25.82,25.58,25.62,148500.0,15.2722,15.2841,15.142,15.1657,148500.0
2008-10-22 15:30:00,25.59,25.59,25.32,25.34,34100.0,15.1479,15.1479,14.9881,14.9999,34100.0
2008-10-22 15:40:00,25.32,25.55,25.11,25.48,34100.0,14.9881,15.1243,14.8638,15.0828,34100.0
2008-10-22 15:50:00,25.44,25.7,25.39,25.65,113900.0,15.0591,15.213,15.0295,15.1834,113900.0
2008-10-23 09:30:00,25.76,26.26,25.76,25.94,40100.0,15.2486,15.5445,15.2486,15.3551,40100.0
2008-10-23 09:40:00,25.93,25.97,25.64,25.64,20900.0,15.3492,15.3729,15.1775,15.1775,20900.0
2008-10-23 09:50:00,25.62,25.76,25.5,25.76,56800.0,15.1657,15.2486,15.0947,15.2486,56800.0
2008-10-23 10:00:00,25.76,25.95,25.76,25.89,24400.0,15.2486,15.361,15.2486,15.3255,24400.0
2008-10-23 10:10:00,25.93,26.13,25.88,25.95,36800.0,15.3492,15.4676,15.3196,15.361,36800.0
2008-10-23 10:20:00,26.04,26.09,25.81,25.82,17500.0,15.4143,15.4439,15.2782,15.2841,17500.0
2008-10-23 10:30:00,25.92,25.97,25.76,25.93,81900.0,15.3433,15.3729,15.2486,15.3492,81900.0
2008-10-23 10:40:00,25.99,26.34,25.99,26.18,24100.0,15.3847,15.5919,15.3847,15.4972,24100.0
2008-10-23 10:50:00,26.19,26.47,26.19,26.47,25300.0,15.5031,15.6688,15.5031,15.6688,25300.0
2008-10-23 11:00:00,26.52,26.53,26.3,26.3,8100.0,15.6984,15.7044,15.5682,15.5682,8100.0
2008-10-23 11:10:00,26.28,26.4,26.25,26.26,17800.0,15.5564,15.6274,15.5386,15.5445,17800.0
2008-10-23 11:20:00,26.25,26.33,26.23,26.29,14400.0,15.5386,15.586,15.5268,15.5623,14400.0
2008-10-23 11:30:00,26.36,26.53,26.34,26.53,7500.0,15.6037,15.7044,15.5919,15.7044,7500.0
2008-10-23 11:40:00,26.51,26.51,26.27,26.34,5800.0,15.6925,15.6925,15.5505,15.5919,5800.0
2008-10-23 11:50:00,26.39,26.46,26.39,26.4,17200.0,15.6215,15.6629,15.6215,15.6274,17200.0
2008-10-23 12:00:00,26.42,26.42,26.18,26.19,15400.0,15.6392,15.6392,15.4972,15.5031,15400.0
2008-10-23 12:10:00,26.17,26.17,25.95,25.99,9000.0,15.4913,15.4913,15.361,15.3847,9000.0
2008-10-23 12:20:00,25.94,25.96,25.78,25.78,20500.0,15.3551,15.367,15.2604,15.2604,20500.0
2008-10-23 12:30:00,25.79,25.92,25.76,25.76,15800.0,15.2663,15.3433,15.2486,15.2486,15800.0
2008-10-23 12:40:00,25.71,25.83,25.64,25.72,47900.0,15.219,15.29,15.1775,15.2249,47900.0
2008-10-23 12:50:00,25.74,25.74,25.51,25.53,21500.0,15.2367,15.2367,15.1006,15.1124,21500.0
2008-10-23 13:00:00,25.55,25.58,25.42,25.57,26600.0,15.1243,15.142,15.0473,15.1361,26600.0
2008-10-23 13:10:00,25.57,25.76,25.57,25.71,21700.0,15.1361,15.2486,15.1361,15.219,21700.0
2008-10-23 13:20:00,25.68,25.68,25.42,25.49,41400.0,15.2012,15.2012,15.0473,15.0887,41400.0
2008-10-23 13:30:00,25.46,25.49,25.31,25.4,27700.0,15.071,15.0887,14.9822,15.0355,27700.0
2008-10-23 13:40:00,25.42,25.55,25.42,25.45,38400.0,15.0473,15.1243,15.0473,15.0651,38400.0
2008-10-23 13:50:00,25.38,25.51,25.36,25.43,38700.0,15.0236,15.1006,15.0118,15.0532,38700.0
2008-10-23 14:00:00,25.36,25.37,25.19,25.25,20100.0,15.0118,15.0177,14.9112,14.9467,20100.0
2008-10-23 14:10:00,25.25,25.27,25.05,25.05,27300.0,14.9467,14.9585,14.8283,14.8283,27300.0
2008-10-23 14:20:00,25.03,25.27,25.0,25.23,40600.0,14.8164,14.9585,14.7987,14.9348,40600.0
2008-10-23 14:30:00,25.17,25.45,25.17,25.44,35200.0,14.8993,15.0651,14.8993,15.0591,35200.0
2008-10-23 14:40:00,25.51,25.51,25.12,25.12,36100.0,15.1006,15.1006,14.8697,14.8697,36100.0
2008-10-23 14:50:00,25.12,25.2,24.98,25.12,62900.0,14.8697,14.9171,14.7868,14.8697,62900.0
2008-10-23 15:00:00,25.19,25.58,25.1,25.58,40700.0,14.9112,15.142,14.8579,15.142,40700.0
2008-10-23 15:10:00,25.64,25.8,25.48,25.48,53100.0,15.1775,15.2722,15.0828,15.0828,53100.0
2008-10-23 15:20:00,25.41,25.72,25.38,25.59,29500.0,15.0414,15.2249,15.0236,15.1479,29500.0
2008-10-23 15:30:00,25.59,25.62,25.34,25.37,40000.0,15.1479,15.1657,14.9999,15.0177,40000.0
2008-10-23 15:40:00,25.35,26.11,25.34,26.1,23900.0,15.0059,15.4557,14.9999,15.4498,23900.0
2008-10-23 15:50:00,26.13,26.17,25.94,26.17,45900.0,15.4676,15.4913,15.3551,15.4913,45900.0
2008-10-24 09:30:00,23.73,24.31,23.73,24.11,41100.0,14.0469,14.3902,14.0469,14.2719,41100.0
2008-10-24 09:40:00,24.14,24.41,24.05,24.41,20800.0,14.2896,14.4494,14.2363,14.4494,20800.0
2008-10-24 09:50:00,24.38,24.66,24.32,24.58,17200.0,14.4317,14.5974,14.3962,14.5501,17200.0
2008-10-24 10:00:00,24.65,24.71,24.49,24.56,28000.0,14.5915,14.627,14.4968,14.5382,28000.0
2008-10-24 10:10:00,24.5,24.53,24.37,24.46,37300.0,14.5027,14.5205,14.4258,14.479,37300.0
2008-10-24 10:20:00,24.54,24.54,24.29,24.32,25100.0,14.5264,14.5264,14.3784,14.3962,25100.0
2008-10-24 10:30:00,24.31,24.51,24.29,24.44,15000.0,14.3902,14.5086,14.3784,14.4672,15000.0
2008-10-24 10:40:00,24.43,24.55,24.37,24.45,14400.0,14.4613,14.5323,14.4258,14.4731,14400.0
2008-10-24 10:50:00,24.57,24.6,24.51,24.6,18600.0,14.5441,14.5619,14.5086,14.5619,18600.0
2008-10-24 11:00:00,24.63,24.77,24.6,24.6,6000.0,14.5797,14.6625,14.5619,14.5619,6000.0
2008-10-24 11:10:00,24.56,24.67,24.54,24.65,6900.0,14.5382,14.6033,14.5264,14.5915,6900.0
2008-10-24 11:20:00,24.78,24.94,24.78,24.91,4900.0,14.6685,14.7632,14.6685,14.7454,4900.0
2008-10-24 11:30:00,24.95,25.31,24.91,25.31,8400.0,14.7691,14.9822,14.7454,14.9822,8400.0
2008-10-24 11:40:00,25.28,25.33,25.11,25.16,52100.0,14.9644,14.994,14.8638,14.8934,52100.0
2008-10-24 11:50:00,25.15,25.17,25.01,25.01,40800.0,14.8875,14.8993,14.8046,14.8046,40800.0
2008-10-24 12:00:00,24.94,25.0,24.85,24.99,5200.0,14.7632,14.7987,14.7099,14.7928,5200.0
2008-10-24 12:10:00,25.0,25.09,24.9,24.97,16400.0,14.7987,14.852,14.7395,14.7809,16400.0
2008-10-24 12:20:00,24.97,25.01,24.68,24.68,9300.0,14.7809,14.8046,14.6093,14.6093,9300.0
2008-10-24 12:30:00,24.69,24.78,24.66,24.74,5800.0,14.6152,14.6685,14.5974,14.6448,5800.0
2008-10-24 12:40:00,24.7,24.8,24.55,24.64,37900.0,14.6211,14.6803,14.5323,14.5856,37900.0
2008-10-24 12:50:00,24.64,24.82,24.61,24.71,11200.0,14.5856,14.6921,14.5678,14.627,11200.0
2008-10-24 13:00:00,24.84,24.86,24.75,24.8,18700.0,14.704,14.7158,14.6507,14.6803,18700.0
2008-10-24 13:10:00,24.81,24.99,24.77,24.99,7700.0,14.6862,14.7928,14.6625,14.7928,7700.0
2008-10-24 13:20:00,24.97,24.97,24.76,24.84,6100.0,14.7809,14.7809,14.6566,14.704,6100.0
2008-10-24 13:30:00,24.79,24.83,24.68,24.68,29200.0,14.6744,14.6981,14.6093,14.6093,29200.0
2008-10-24 13:40:00,24.69,24.69,24.51,24.54,12900.0,14.6152,14.6152,14.5086,14.5264,12900.0
2008-10-24 13:50:00,24.5,24.63,24.48,24.58,17200.0,14.5027,14.5797,14.4909,14.5501,17200.0
2008-10-24 14:00:00,24.51,24.51,24.4,24.48,11700.0,14.5086,14.5086,14.4435,14.4909,11700.0
2008-10-24 14:10:00,24.49,24.75,24.49,24.75,46700.0,14.4968,14.6507,14.4968,14.6507,46700.0
2008-10-24 14:20:00,24.73,24.74,24.54,24.59,35100.0,14.6389,14.6448,14.5264,14.556,35100.0
2008-10-24 14:30:00,24.59,24.86,24.59,24.8,33300.0,14.556,14.7158,14.556,14.6803,33300.0
2008-10-24 14:40:00,24.77,24.93,24.61,24.7,32000.0,14.6625,14.7572,14.5678,14.6211,32000.0
2008-10-24 14:50:00,24.66,25.02,24.66,25.02,8000.0,14.5974,14.8105,14.5974,14.8105,8000.0
2008-10-24 15:00:00,25.01,25.25,25.01,25.12,15400.0,14.8046,14.9467,14.8046,14.8697,15400.0
2008-10-24 15:10:00,25.07,25.16,24.92,24.92,17600.0,14.8401,14.8934,14.7513,14.7513,17600.0
2008-10-24 15:20:00,24.89,25.04,24.89,25.0,30200.0,14.7336,14.8224,14.7336,14.7987,30200.0
2008-10-24 15:30:00,24.98,25.03,24.71,24.71,29400.0,14.7868,14.8164,14.627,14.627,29400.0
2008-10-24 15:40:00,24.85,25.0,24.84,24.99,13200.0,14.7099,14.7987,14.704,14.7928,13200.0
2008-10-24 15:50:00,25.09,25.13,24.75,24.75,23900.0,14.852,14.8756,14.6507,14.6507,23900.0
2008-10-27 09:30:00,23.95,23.95,23.65,23.84,68400.0,14.1771,14.1771,13.9996,14.112,68400.0
2008-10-27 09:40:00,23.86,23.9,23.61,23.62,27800.0,14.1239,14.1475,13.9759,13.9818,27800.0
2008-10-27 09:50:00,23.74,23.89,23.72,23.89,12200.0,14.0528,14.1416,14.041,14.1416,12200.0
2008-10-27 10:00:00,23.94,24.15,23.94,24.09,18300.0,14.1712,14.2955,14.1712,14.26,18300.0
2008-10-27 10:10:00,24.07,24.11,23.86,23.86,12800.0,14.2482,14.2719,14.1239,14.1239,12800.0
2008-10-27 10:20:00,23.8,23.92,23.78,23.87,19100.0,14.0883,14.1594,14.0765,14.1298,19100.0
2008-10-27 10:30:00,23.8,23.84,23.7,23.72,75300.0,14.0883,14.112,14.0292,14.041,75300.0
2008-10-27 10:40:00,23.78,23.8,23.65,23.8,16900.0,14.0765,14.0883,13.9996,14.0883,16900.0
2008-10-27 10:50:00,23.83,23.93,23.77,23.91,3500.0,14.1061,14.1653,14.0706,14.1535,3500.0
2008-10-27 11:00:00,23.91,23.97,23.84,23.97,4200.0,14.1535,14.189,14.112,14.189,4200.0
2008-10-27 11:10:00,23.97,24.17,23.93,24.09,53600.0,14.189,14.3074,14.1653,14.26,53600.0
2008-10-27 11:20:00,24.01,24.03,23.83,23.9,31600.0,14.2127,14.2245,14.1061,14.1475,31600.0
2008-10-27 11:30:00,23.92,23.94,23.76,23.88,49000.0,14.1594,14.1712,14.0647,14.1357,49000.0
2008-10-27 11:40:00,23.88,24.02,23.84,23.96,17800.0,14.1357,14.2186,14.112,14.1831,17800.0
2008-10-27 11:50:00,23.96,24.06,23.95,24.01,8700.0,14.1831,14.2423,14.1771,14.2127,8700.0
2008-10-27 12:00:00,24.06,24.28,24.06,24.24,31700.0,14.2423,14.3725,14.2423,14.3488,31700.0
2008-10-27 12:10:00,24.25,24.28,23.99,24.02,23400.0,14.3547,14.3725,14.2008,14.2186,23400.0
2008-10-27 12:20:00,24.02,24.05,23.94,23.95,28000.0,14.2186,14.2363,14.1712,14.1771,28000.0
2008-10-27 12:30:00,23.97,24.1,23.97,24.06,46400.0,14.189,14.2659,14.189,14.2423,46400.0
2008-10-27 12:40:00,24.08,24.24,24.08,24.15,10800.0,14.2541,14.3488,14.2541,14.2955,10800.0
2008-10-27 12:50:00,24.1,24.36,24.1,24.36,17900.0,14.2659,14.4198,14.2659,14.4198,17900.0
2008-10-27 13:00:00,24.36,24.39,24.23,24.27,26700.0,14.4198,14.4376,14.3429,14.3666,26700.0
2008-10-27 13:10:00,24.24,24.4,24.19,24.4,53300.0,14.3488,14.4435,14.3192,14.4435,53300.0
2008-10-27 13:20:00,24.36,24.46,24.36,24.45,14900.0,14.4198,14.479,14.4198,14.4731,14900.0
2008-10-27 13:30:00,24.5,24.52,24.39,24.39,10000.0,14.5027,14.5145,14.4376,14.4376,10000.0
2008-10-27 13:40:00,24.42,24.57,24.42,24.51,13400.0,14.4554,14.5441,14.4554,14.5086,13400.0
2008-10-27 13:50:00,24.51,24.51,24.34,24.37,12700.0,14.5086,14.5086,14.408,14.4258,12700.0
2008-10-27 14:00:00,24.37,24.37,24.26,24.36,15300.0,14.4258,14.4258,14.3606,14.4198,15300.0
2008-10-27 14:10:00,24.37,24.37,24.25,24.26,12700.0,14.4258,14.4258,14.3547,14.3606,12700.0
2008-10-27 14:20:00,24.26,24.26,24.12,24.14,28200.0,14.3606,14.3606,14.2778,14.2896,28200.0
2008-10-27 14:30:00,24.02,24.09,24.0,24.06,12000.0,14.2186,14.26,14.2067,14.2423,12000.0
2008-10-27 14:40:00,24.0,24.13,23.99,24.1,72500.0,14.2067,14.2837,14.2008,14.2659,72500.0
2008-10-27 14:50:00,24.04,24.05,23.91,23.94,30800.0,14.2304,14.2363,14.1535,14.1712,30800.0
2008-10-27 15:00:00,23.9,24.09,23.87,24.07,20500.0,14.1475,14.26,14.1298,14.2482,20500.0
2008-10-27 15:10:00,24.11,24.26,24.11,24.13,22900.0,14.2719,14.3606,14.2719,14.2837,22900.0
2008-10-27 15:20:00,24.14,24.16,23.99,24.06,21800.0,14.2896,14.3014,14.2008,14.2423,21800.0
2008-10-27 15:30:00,24.09,24.15,24.02,24.06,11200.0,14.26,14.2955,14.2186,14.2423,11200.0
2008-10-27 15:40:00,24.04,24.08,23.94,24.01,46000.0,14.2304,14.2541,14.1712,14.2127,46000.0
2008-10-27 15:50:00,24.04,24.04,23.5,23.52,86200.0,14.2304,14.2304,13.9108,13.9226,86200.0
2008-10-28 09:30:00,24.78,25.02,24.78,24.85,43200.0,14.6685,14.8105,14.6685,14.7099,43200.0
2008-10-28 09:40:00,24.84,24.99,24.84,24.98,9300.0,14.704,14.7928,14.704,14.7868,9300.0
2008-10-28 09:50:00,24.95,24.98,24.87,24.9,10500.0,14.7691,14.7868,14.7217,14.7395,10500.0
2008-10-28 10:00:00,24.86,24.91,24.69,24.74,12000.0,14.7158,14.7454,14.6152,14.6448,12000.0
2008-10-28 10:10:00,24.73,24.81,24.5,24.54,14700.0,14.6389,14.6862,14.5027,14.5264,14700.0
2008-10-28 10:20:00,24.52,24.58,24.47,24.5,16000.0,14.5145,14.5501,14.485,14.5027,16000.0
2008-10-28 10:30:00,24.51,24.57,24.46,24.5,3700.0,14.5086,14.5441,14.479,14.5027,3700.0
2008-10-28 10:40:00,24.27,24.3,24.2,24.3,29700.0,14.3666,14.3843,14.3251,14.3843,29700.0
2008-10-28 10:50:00,24.24,24.24,23.99,23.99,12800.0,14.3488,14.3488,14.2008,14.2008,12800.0
2008-10-28 11:00:00,24.02,24.17,24.02,24.04,22400.0,14.2186,14.3074,14.2186,14.2304,22400.0
2008-10-28 11:10:00,24.03,24.19,24.03,24.19,22000.0,14.2245,14.3192,14.2245,14.3192,22000.0
2008-10-28 11:20:00,24.2,24.26,24.06,24.18,14000.0,14.3251,14.3606,14.2423,14.3133,14000.0
2008-10-28 11:30:00,24.27,24.38,24.27,24.38,25900.0,14.3666,14.4317,14.3666,14.4317,25900.0
2008-10-28 11:40:00,24.32,24.43,24.28,24.3,16500.0,14.3962,14.4613,14.3725,14.3843,16500.0
2008-10-28 11:50:00,24.28,24.34,24.27,24.29,19900.0,14.3725,14.408,14.3666,14.3784,19900.0
2008-10-28 12:00:00,24.29,24.35,24.17,24.34,29600.0,14.3784,14.4139,14.3074,14.408,29600.0
2008-10-28 12:10:00,24.37,24.46,24.37,24.45,10600.0,14.4258,14.479,14.4258,14.4731,10600.0
2008-10-28 12:20:00,24.47,24.49,24.37,24.38,24000.0,14.485,14.4968,14.4258,14.4317,24000.0
2008-10-28 12:30:00,24.41,24.52,24.34,24.52,30400.0,14.4494,14.5145,14.408,14.5145,30400.0
2008-10-28 12:40:00,24.52,24.67,24.52,24.63,42300.0,14.5145,14.6033,14.5145,14.5797,42300.0
2008-10-28 12:50:00,24.72,24.72,24.56,24.56,15600.0,14.6329,14.6329,14.5382,14.5382,15600.0
2008-10-28 13:00:00,24.58,24.66,24.53,24.63,28500.0,14.5501,14.5974,14.5205,14.5797,28500.0
2008-10-28 13:10:00,24.7,24.71,24.66,24.66,1600.0,14.6211,14.627,14.5974,14.5974,1600.0
2008-10-28 13:20:00,24.66,24.69,24.59,24.6,27700.0,14.5974,14.6152,14.556,14.5619,27700.0
2008-10-28 13:30:00,24.63,24.66,24.52,24.53,26300.0,14.5797,14.5974,14.5145,14.5205,26300.0
2008-10-28 13:40:00,24.53,24.53,24.46,24.5,8600.0,14.5205,14.5205,14.479,14.5027,8600.0
2008-10-28 13:50:00,24.47,24.49,24.35,24.41,7500.0,14.485,14.4968,14.4139,14.4494,7500.0
2008-10-28 14:00:00,24.47,24.52,24.42,24.48,5900.0,14.485,14.5145,14.4554,14.4909,5900.0
2008-10-28 14:10:00,24.49,24.69,24.49,24.62,19300.0,14.4968,14.6152,14.4968,14.5737,19300.0
2008-10-28 14:20:00,24.67,24.85,24.67,24.85,17100.0,14.6033,14.7099,14.6033,14.7099,17100.0
2008-10-28 14:30:00,24.86,24.92,24.81,24.85,10400.0,14.7158,14.7513,14.6862,14.7099,10400.0
2008-10-28 14:40:00,24.83,25.07,24.83,25.0,28800.0,14.6981,14.8401,14.6981,14.7987,28800.0
2008-10-28 14:50:00,25.05,25.31,25.04,25.24,89900.0,14.8283,14.9822,14.8224,14.9408,89900.0
2008-10-28 15:00:00,25.26,25.3,25.11,25.12,45600.0,14.9526,14.9763,14.8638,14.8697,45600.0
2008-10-28 15:10:00,25.14,25.45,25.14,25.43,56400.0,14.8816,15.0651,14.8816,15.0532,56400.0
2008-10-28 15:20:00,25.43,25.57,25.43,25.5,48500.0,15.0532,15.1361,15.0532,15.0947,48500.0
2008-10-28 15:30:00,25.5,25.67,25.4,25.63,50700.0,15.0947,15.1953,15.0355,15.1716,50700.0
2008-10-28 15:40:00,25.66,25.85,25.6,25.85,51500.0,15.1894,15.3018,15.1539,15.3018,51500.0
2008-10-28 15:50:00,25.89,26.54,25.89,26.49,34000.0,15.3255,15.7103,15.3255,15.6807,34000.0
2008-10-29 09:30:00,26.11,26.29,26.0,26.0,33200.0,15.4557,15.5623,15.3906,15.3906,33200.0
2008-10-29 09:40:00,26.1,26.31,26.1,26.28,52900.0,15.4498,15.5741,15.4498,15.5564,52900.0
2008-10-29 09:50:00,26.31,26.36,26.21,26.31,22700.0,15.5741,15.6037,15.5149,15.5741,22700.0
2008-10-29 10:00:00,26.26,26.46,26.19,26.46,21100.0,15.5445,15.6629,15.5031,15.6629,21100.0
2008-10-29 10:10:00,26.47,26.64,26.44,26.6,10500.0,15.6688,15.7695,15.6511,15.7458,10500.0
2008-10-29 10:20:00,26.6,26.75,26.57,26.63,7900.0,15.7458,15.8346,15.728,15.7636,7900.0
2008-10-29 10:30:00,26.59,26.8,26.53,26.53,34000.0,15.7399,15.8642,15.7044,15.7044,34000.0
2008-10-29 10:40:00,26.55,26.58,26.52,26.57,2100.0,15.7162,15.734,15.6984,15.728,2100.0
2008-10-29 10:50:00,26.61,26.61,26.49,26.5,8200.0,15.7517,15.7517,15.6807,15.6866,8200.0
2008-10-29 11:00:00,26.55,26.74,26.55,26.66,9900.0,15.7162,15.8287,15.7162,15.7813,9900.0
2008-10-29 11:10:00,26.64,26.67,26.54,26.61,8000.0,15.7695,15.7872,15.7103,15.7517,8000.0
2008-10-29 11:20:00,26.76,26.87,26.75,26.86,10300.0,15.8405,15.9056,15.8346,15.8997,10300.0
2008-10-29 11:30:00,26.83,26.88,26.79,26.83,10200.0,15.8819,15.9115,15.8583,15.8819,10200.0
2008-10-29 11:40:00,26.84,26.84,26.73,26.79,35400.0,15.8879,15.8879,15.8228,15.8583,35400.0
2008-10-29 11:50:00,26.77,26.82,26.76,26.82,7200.0,15.8464,15.876,15.8405,15.876,7200.0
2008-10-29 12:00:00,26.83,26.86,26.66,26.71,28500.0,15.8819,15.8997,15.7813,15.8109,28500.0
2008-10-29 12:10:00,26.7,26.7,26.64,26.68,11100.0,15.805,15.805,15.7695,15.7932,11100.0
2008-10-29 12:20:00,26.68,26.87,26.68,26.87,14900.0,15.7932,15.9056,15.7932,15.9056,14900.0
2008-10-29 12:30:00,26.95,27.21,26.95,27.14,58600.0,15.953,16.1069,15.953,16.0655,58600.0
2008-10-29 12:40:00,27.11,27.11,27.02,27.03,3200.0,16.0477,16.0477,15.9944,16.0003,3200.0
2008-10-29 12:50:00,27.16,27.16,27.08,27.1,16700.0,16.0773,16.0773,16.0299,16.0418,16700.0
2008-10-29 13:00:00,27.07,27.1,27.0,27.05,5200.0,16.024,16.0418,15.9826,16.0122,5200.0
2008-10-29 13:10:00,27.09,27.09,26.98,26.99,9700.0,16.0359,16.0359,15.9707,15.9767,9700.0
2008-10-29 13:20:00,26.96,27.06,26.96,27.01,5800.0,15.9589,16.0181,15.9589,15.9885,5800.0
2008-10-29 13:30:00,27.06,27.25,27.06,27.25,3900.0,16.0181,16.1306,16.0181,16.1306,3900.0
2008-10-29 13:40:00,27.19,27.2,27.13,27.14,3500.0,16.095,16.101,16.0595,16.0655,3500.0
2008-10-29 13:50:00,27.19,27.28,27.16,27.21,3900.0,16.095,16.1483,16.0773,16.1069,3900.0
2008-10-29 14:00:00,27.16,27.2,27.1,27.11,5700.0,16.0773,16.101,16.0418,16.0477,5700.0
2008-10-29 14:10:00,27.11,27.2,26.83,27.11,8900.0,16.0477,16.101,15.8819,16.0477,8900.0
2008-10-29 14:20:00,27.09,27.22,26.73,26.85,11300.0,16.0359,16.1128,15.8228,15.8938,11300.0
2008-10-29 14:30:00,26.89,26.89,26.55,26.71,33900.0,15.9175,15.9175,15.7162,15.8109,33900.0
2008-10-29 14:40:00,26.86,27.12,26.86,27.12,32900.0,15.8997,16.0536,15.8997,16.0536,32900.0
2008-10-29 14:50:00,27.06,27.06,26.8,26.94,58200.0,16.0181,16.0181,15.8642,15.9471,58200.0
2008-10-29 15:00:00,26.94,27.01,26.78,27.0,52700.0,15.9471,15.9885,15.8524,15.9826,52700.0
2008-10-29 15:10:00,26.93,27.38,26.88,27.38,34900.0,15.9411,16.2075,15.9115,16.2075,34900.0
2008-10-29 15:20:00,27.4,27.59,27.4,27.53,21700.0,16.2194,16.3318,16.2194,16.2963,21700.0
2008-10-29 15:30:00,27.53,27.67,27.32,27.4,20900.0,16.2963,16.3792,16.172,16.2194,20900.0
2008-10-29 15:40:00,27.48,27.69,27.48,27.56,19800.0,16.2667,16.391,16.2667,16.3141,19800.0
2008-10-29 15:50:00,27.56,27.65,26.78,26.78,249600.0,16.3141,16.3673,15.8524,15.8524,249600.0
2008-10-30 09:30:00,28.09,28.27,28.04,28.08,113500.0,16.6278,16.7344,16.5982,16.6219,113500.0
2008-10-30 09:40:00,28.03,28.2,28.01,28.08,11200.0,16.5923,16.6929,16.5804,16.6219,11200.0
2008-10-30 09:50:00,28.03,28.06,27.94,27.99,22100.0,16.5923,16.61,16.539,16.5686,22100.0
2008-10-30 10:00:00,28.04,28.11,27.93,28.05,13600.0,16.5982,16.6396,16.5331,16.6041,13600.0
2008-10-30 10:10:00,28.15,28.15,27.86,27.87,25900.0,16.6633,16.6633,16.4917,16.4976,25900.0
2008-10-30 10:20:00,27.87,27.95,27.84,27.84,32400.0,16.4976,16.5449,16.4798,16.4798,32400.0
2008-10-30 10:30:00,27.8,27.85,27.71,27.72,37600.0,16.4561,16.4857,16.4029,16.4088,37600.0
2008-10-30 10:40:00,27.69,27.69,27.63,27.63,1700.0,16.391,16.391,16.3555,16.3555,1700.0
2008-10-30 10:50:00,27.68,27.78,27.68,27.68,5200.0,16.3851,16.4443,16.3851,16.3851,5200.0
2008-10-30 11:00:00,27.74,27.76,27.64,27.64,6300.0,16.4206,16.4325,16.3614,16.3614,6300.0
2008-10-30 11:10:00,27.58,27.6,27.57,27.6,10700.0,16.3259,16.3377,16.32,16.3377,10700.0
2008-10-30 11:20:00,27.55,27.65,27.5,27.56,30400.0,16.3081,16.3673,16.2786,16.3141,30400.0
2008-10-30 11:30:00,27.59,27.59,27.34,27.39,28600.0,16.3318,16.3318,16.1838,16.2134,28600.0
2008-10-30 11:40:00,27.38,27.41,27.12,27.16,12200.0,16.2075,16.2253,16.0536,16.0773,12200.0
2008-10-30 11:50:00,27.2,27.2,27.03,27.15,22000.0,16.101,16.101,16.0003,16.0714,22000.0
2008-10-30 12:00:00,27.08,27.22,27.04,27.19,23700.0,16.0299,16.1128,16.0063,16.095,23700.0
2008-10-30 12:10:00,27.17,27.34,27.15,27.32,12500.0,16.0832,16.1838,16.0714,16.172,12500.0
2008-10-30 12:20:00,27.3,27.36,27.28,27.35,17300.0,16.1602,16.1957,16.1483,16.1898,17300.0
2008-10-30 12:30:00,27.37,27.57,27.37,27.54,28400.0,16.2016,16.32,16.2016,16.3022,28400.0
2008-10-30 12:40:00,27.58,27.58,27.45,27.52,18400.0,16.3259,16.3259,16.249,16.2904,18400.0
2008-10-30 12:50:00,27.52,27.52,27.4,27.4,1100.0,16.2904,16.2904,16.2194,16.2194,1100.0
2008-10-30 13:00:00,27.38,27.62,27.37,27.62,8800.0,16.2075,16.3496,16.2016,16.3496,8800.0
2008-10-30 13:10:00,27.62,27.69,27.61,27.68,13300.0,16.3496,16.391,16.3437,16.3851,13300.0
2008-10-30 13:20:00,27.67,27.67,27.48,27.48,14200.0,16.3792,16.3792,16.2667,16.2667,14200.0
2008-10-30 13:30:00,27.49,27.59,27.46,27.59,13500.0,16.2726,16.3318,16.2549,16.3318,13500.0
2008-10-30 13:40:00,27.57,27.57,27.39,27.42,8000.0,16.32,16.32,16.2134,16.2312,8000.0
2008-10-30 13:50:00,27.47,27.58,27.47,27.58,9700.0,16.2608,16.3259,16.2608,16.3259,9700.0
2008-10-30 14:00:00,27.55,27.61,27.55,27.61,8800.0,16.3081,16.3437,16.3081,16.3437,8800.0
2008-10-30 14:10:00,27.57,27.59,27.42,27.42,80300.0,16.32,16.3318,16.2312,16.2312,80300.0
2008-10-30 14:20:00,27.44,27.73,27.41,27.64,45800.0,16.243,16.4147,16.2253,16.3614,45800.0
2008-10-30 14:30:00,27.62,27.76,27.48,27.64,115800.0,16.3496,16.4325,16.2667,16.3614,115800.0
2008-10-30 14:40:00,27.65,27.72,27.58,27.69,67900.0,16.3673,16.4088,16.3259,16.391,67900.0
2008-10-30 14:50:00,27.69,27.72,27.56,27.7,41600.0,16.391,16.4088,16.3141,16.3969,41600.0
2008-10-30 15:00:00,27.65,27.85,27.65,27.84,20100.0,16.3673,16.4857,16.3673,16.4798,20100.0
2008-10-30 15:10:00,27.82,27.83,27.53,27.61,85700.0,16.468,16.4739,16.2963,16.3437,85700.0
2008-10-30 15:20:00,27.55,27.68,27.51,27.68,56400.0,16.3081,16.3851,16.2845,16.3851,56400.0
2008-10-30 15:30:00,27.66,27.73,27.52,27.68,96100.0,16.3733,16.4147,16.2904,16.3851,96100.0
2008-10-30 15:40:00,27.7,27.81,27.45,27.64,162300.0,16.3969,16.4621,16.249,16.3614,162300.0
2008-10-30 15:50:00,27.64,27.86,27.56,27.71,76100.0,16.3614,16.4917,16.3141,16.4029,76100.0
2008-10-31 09:30:00,27.04,27.08,26.9,26.95,85500.0,16.0063,16.0299,15.9234,15.953,85500.0
2008-10-31 09:40:00,26.94,26.98,26.87,26.88,39300.0,15.9471,15.9707,15.9056,15.9115,39300.0
2008-10-31 09:50:00,26.91,27.0,26.91,27.0,28200.0,15.9293,15.9826,15.9293,15.9826,28200.0
2008-10-31 10:00:00,27.05,27.13,27.05,27.13,23000.0,16.0122,16.0595,16.0122,16.0595,23000.0
2008-10-31 10:10:00,27.12,27.24,27.12,27.22,12200.0,16.0536,16.1246,16.0536,16.1128,12200.0
2008-10-31 10:20:00,27.24,27.24,27.06,27.1,49300.0,16.1246,16.1246,16.0181,16.0418,49300.0
2008-10-31 10:30:00,27.11,27.15,26.99,27.06,14100.0,16.0477,16.0714,15.9767,16.0181,14100.0
2008-10-31 10:40:00,27.09,27.2,27.01,27.16,73800.0,16.0359,16.101,15.9885,16.0773,73800.0
2008-10-31 10:50:00,27.13,27.24,27.12,27.18,50200.0,16.0595,16.1246,16.0536,16.0891,50200.0
2008-10-31 11:00:00,27.24,27.35,27.23,27.33,6600.0,16.1246,16.1898,16.1187,16.1779,6600.0
2008-10-31 11:10:00,27.33,27.57,27.26,27.57,65200.0,16.1779,16.32,16.1365,16.32,65200.0
2008-10-31 11:20:00,27.56,27.66,27.49,27.52,21600.0,16.3141,16.3733,16.2726,16.2904,21600.0
2008-10-31 11:30:00,27.58,27.58,27.47,27.54,7900.0,16.3259,16.3259,16.2608,16.3022,7900.0
2008-10-31 11:40:00,27.58,27.59,27.42,27.42,11200.0,16.3259,16.3318,16.2312,16.2312,11200.0
2008-10-31 11:50:00,27.45,27.57,27.43,27.55,6200.0,16.249,16.32,16.2371,16.3081,6200.0
2008-10-31 12:00:00,27.54,27.58,27.53,27.54,2900.0,16.3022,16.3259,16.2963,16.3022,2900.0
2008-10-31 12:10:00,27.52,27.59,27.51,27.51,15200.0,16.2904,16.3318,16.2845,16.2845,15200.0
2008-10-31 12:20:00,27.56,27.73,27.55,27.73,4200.0,16.3141,16.4147,16.3081,16.4147,4200.0
2008-10-31 12:30:00,27.67,27.72,27.6,27.67,24400.0,16.3792,16.4088,16.3377,16.3792,24400.0
2008-10-31 12:40:00,27.65,27.69,27.62,27.69,14400.0,16.3673,16.391,16.3496,16.391,14400.0
2008-10-31 12:50:00,27.66,27.67,27.62,27.65,4400.0,16.3733,16.3792,16.3496,16.3673,4400.0
2008-10-31 13:00:00,27.64,27.76,27.64,27.75,16100.0,16.3614,16.4325,16.3614,16.4265,16100.0
2008-10-31 13:10:00,27.72,27.82,27.72,27.82,9600.0,16.4088,16.468,16.4088,16.468,9600.0
2008-10-31 13:20:00,27.82,27.99,27.82,27.99,23400.0,16.468,16.5686,16.468,16.5686,23400.0
2008-10-31 13:30:00,28.04,28.15,28.02,28.09,16500.0,16.5982,16.6633,16.5864,16.6278,16500.0
2008-10-31 13:40:00,28.11,28.13,28.0,28.05,31400.0,16.6396,16.6515,16.5745,16.6041,31400.0
2008-10-31 13:50:00,28.0,28.02,27.97,28.0,7900.0,16.5745,16.5864,16.5568,16.5745,7900.0
2008-10-31 14:00:00,27.98,28.05,27.95,28.04,11000.0,16.5627,16.6041,16.5449,16.5982,11000.0
2008-10-31 14:10:00,28.01,28.05,27.84,27.84,26400.0,16.5804,16.6041,16.4798,16.4798,26400.0
2008-10-31 14:20:00,27.83,27.92,27.8,27.92,13600.0,16.4739,16.5272,16.4561,16.5272,13600.0
2008-10-31 14:30:00,27.92,28.06,27.84,28.06,73100.0,16.5272,16.61,16.4798,16.61,73100.0
2008-10-31 14:40:00,28.05,28.06,27.95,27.95,19700.0,16.6041,16.61,16.5449,16.5449,19700.0
2008-10-31 14:50:00,28.0,28.09,27.99,28.08,17600.0,16.5745,16.6278,16.5686,16.6219,17600.0
2008-10-31 15:00:00,28.07,28.2,28.03,28.09,25800.0,16.616,16.6929,16.5923,16.6278,25800.0
2008-10-31 15:10:00,28.12,28.12,27.84,27.84,16700.0,16.6456,16.6456,16.4798,16.4798,16700.0
2008-10-31 15:20:00,27.81,27.9,27.72,27.78,24700.0,16.4621,16.5153,16.4088,16.4443,24700.0
2008-10-31 15:30:00,27.76,28.0,27.75,28.0,29200.0,16.4325,16.5745,16.4265,16.5745,29200.0
2008-10-31 15:40:00,28.04,28.04,27.68,27.71,36200.0,16.5982,16.5982,16.3851,16.4029,36200.0
2008-10-31 15:50:00,27.74,27.87,27.71,27.85,30700.0,16.4206,16.4976,16.4029,16.4857,30700.0
2008-11-03 09:30:00,27.76,27.85,27.63,27.81,42300.0,16.4325,16.4857,16.3555,16.4621,42300.0
2008-11-03 09:40:00,27.82,27.9,27.79,27.89,11500.0,16.468,16.5153,16.4502,16.5094,11500.0
2008-11-03 09:50:00,27.91,27.92,27.84,27.85,20500.0,16.5213,16.5272,16.4798,16.4857,20500.0
2008-11-03 10:00:00,27.81,27.86,27.73,27.85,50700.0,16.4621,16.4917,16.4147,16.4857,50700.0
2008-11-03 10:10:00,27.82,27.92,27.82,27.88,25500.0,16.468,16.5272,16.468,16.5035,25500.0
2008-11-03 10:20:00,27.92,27.92,27.74,27.8,82200.0,16.5272,16.5272,16.4206,16.4561,82200.0
2008-11-03 10:30:00,27.77,27.89,27.69,27.84,25300.0,16.4384,16.5094,16.391,16.4798,25300.0
2008-11-03 10:40:00,27.85,27.92,27.73,27.88,46600.0,16.4857,16.5272,16.4147,16.5035,46600.0
2008-11-03 10:50:00,27.88,28.0,27.84,27.85,68800.0,16.5035,16.5745,16.4798,16.4857,68800.0
2008-11-03 11:00:00,27.86,27.9,27.82,27.84,20800.0,16.4917,16.5153,16.468,16.4798,20800.0
2008-11-03 11:10:00,27.85,27.9,27.79,27.79,40800.0,16.4857,16.5153,16.4502,16.4502,40800.0
2008-11-03 11:20:00,27.82,27.93,27.82,27.93,10600.0,16.468,16.5331,16.468,16.5331,10600.0
2008-11-03 11:30:00,27.92,28.0,27.91,27.95,5100.0,16.5272,16.5745,16.5213,16.5449,5100.0
2008-11-03 11:40:00,27.95,28.01,27.95,28.01,4900.0,16.5449,16.5804,16.5449,16.5804,4900.0
2008-11-03 11:50:00,28.01,28.08,27.99,28.07,8600.0,16.5804,16.6219,16.5686,16.616,8600.0
2008-11-03 12:00:00,28.05,28.09,28.04,28.08,30800.0,16.6041,16.6278,16.5982,16.6219,30800.0
2008-11-03 12:10:00,28.09,28.1,28.05,28.1,13400.0,16.6278,16.6337,16.6041,16.6337,13400.0
2008-11-03 12:20:00,27.99,28.0,27.91,27.96,14000.0,16.5686,16.5745,16.5213,16.5508,14000.0
2008-11-03 12:30:00,28.0,28.04,27.93,27.93,24300.0,16.5745,16.5982,16.5331,16.5331,24300.0
2008-11-03 12:40:00,27.93,27.93,27.86,27.86,21000.0,16.5331,16.5331,16.4917,16.4917,21000.0
2008-11-03 12:50:00,27.9,27.9,27.82,27.84,30000.0,16.5153,16.5153,16.468,16.4798,30000.0
2008-11-03 13:00:00,27.85,27.86,27.82,27.86,13200.0,16.4857,16.4917,16.468,16.4917,13200.0
2008-11-03 13:10:00,27.91,27.95,27.89,27.91,58700.0,16.5213,16.5449,16.5094,16.5213,58700.0
2008-11-03 13:20:00,27.93,27.93,27.86,27.86,13600.0,16.5331,16.5331,16.4917,16.4917,13600.0
2008-11-03 13:30:00,27.86,27.88,27.85,27.86,11300.0,16.4917,16.5035,16.4857,16.4917,11300.0
2008-11-03 13:40:00,27.86,27.9,27.8,27.81,10600.0,16.4917,16.5153,16.4561,16.4621,10600.0
2008-11-03 13:50:00,27.82,27.82,27.69,27.69,9200.0,16.468,16.468,16.391,16.391,9200.0
2008-11-03 14:00:00,27.73,27.77,27.68,27.75,34800.0,16.4147,16.4384,16.3851,16.4265,34800.0
2008-11-03 14:10:00,27.71,27.74,27.65,27.7,100600.0,16.4029,16.4206,16.3673,16.3969,100600.0
2008-11-03 14:20:00,27.69,27.73,27.69,27.71,14100.0,16.391,16.4147,16.391,16.4029,14100.0
2008-11-03 14:30:00,27.71,27.78,27.69,27.75,29900.0,16.4029,16.4443,16.391,16.4265,29900.0
2008-11-03 14:40:00,27.77,27.86,27.74,27.84,25500.0,16.4384,16.4917,16.4206,16.4798,25500.0
2008-11-03 14:50:00,27.87,27.87,27.77,27.81,11400.0,16.4976,16.4976,16.4384,16.4621,11400.0
2008-11-03 15:00:00,27.76,27.78,27.7,27.71,28300.0,16.4325,16.4443,16.3969,16.4029,28300.0
2008-11-03 15:10:00,27.72,27.77,27.72,27.74,8000.0,16.4088,16.4384,16.4088,16.4206,8000.0
2008-11-03 15:20:00,27.79,27.8,27.67,27.77,53400.0,16.4502,16.4561,16.3792,16.4384,53400.0
2008-11-03 15:30:00,27.8,27.89,27.76,27.89,42000.0,16.4561,16.5094,16.4325,16.5094,42000.0
2008-11-03 15:40:00,27.9,28.0,27.88,27.99,23300.0,16.5153,16.5745,16.5035,16.5686,23300.0
2008-11-03 15:50:00,27.98,28.02,27.82,27.91,59400.0,16.5627,16.5864,16.468,16.5213,59400.0
2008-11-04 09:30:00,28.85,28.92,28.75,28.82,64200.0,17.0777,17.1191,17.0185,17.0599,64200.0
2008-11-04 09:40:00,28.78,28.86,28.73,28.84,25100.0,17.0362,17.0836,17.0066,17.0718,25100.0
2008-11-04 09:50:00,28.83,28.89,28.73,28.74,37400.0,17.0658,17.1014,17.0066,17.0126,37400.0
2008-11-04 10:00:00,28.72,28.8,28.68,28.79,41900.0,17.0007,17.0481,16.9771,17.0422,41900.0
2008-11-04 10:10:00,28.76,28.95,28.76,28.94,56800.0,17.0244,17.1369,17.0244,17.131,56800.0
2008-11-04 10:20:00,28.95,29.05,28.94,29.05,31400.0,17.1369,17.1961,17.131,17.1961,31400.0
2008-11-04 10:30:00,29.07,29.27,29.05,29.22,31100.0,17.2079,17.3263,17.1961,17.2967,31100.0
2008-11-04 10:40:00,29.23,29.37,29.19,29.35,39500.0,17.3026,17.3855,17.2789,17.3737,39500.0
2008-11-04 10:50:00,29.35,29.43,29.28,29.37,38600.0,17.3737,17.421,17.3322,17.3855,38600.0
2008-11-04 11:00:00,29.39,29.57,29.39,29.48,25300.0,17.3973,17.5039,17.3973,17.4506,25300.0
2008-11-04 11:10:00,29.5,29.6,29.45,29.54,18300.0,17.4624,17.5216,17.4328,17.4861,18300.0
2008-11-04 11:20:00,29.56,29.6,29.48,29.55,38100.0,17.498,17.5216,17.4506,17.492,38100.0
2008-11-04 11:30:00,29.55,29.6,29.49,29.51,19700.0,17.492,17.5216,17.4565,17.4684,19700.0
2008-11-04 11:40:00,29.51,29.59,29.48,29.59,28400.0,17.4684,17.5157,17.4506,17.5157,28400.0
2008-11-04 11:50:00,29.63,29.72,29.63,29.72,15800.0,17.5394,17.5927,17.5394,17.5927,15800.0
2008-11-04 12:00:00,29.71,29.73,29.59,29.63,60600.0,17.5868,17.5986,17.5157,17.5394,60600.0
2008-11-04 12:10:00,29.63,29.65,29.58,29.58,19900.0,17.5394,17.5512,17.5098,17.5098,19900.0
2008-11-04 12:20:00,29.59,29.62,29.53,29.59,30800.0,17.5157,17.5335,17.4802,17.5157,30800.0
2008-11-04 12:30:00,29.55,29.55,29.51,29.53,21600.0,17.492,17.492,17.4684,17.4802,21600.0
2008-11-04 12:40:00,29.52,29.56,29.5,29.56,33300.0,17.4743,17.498,17.4624,17.498,33300.0
2008-11-04 12:50:00,29.55,29.6,29.54,29.56,118700.0,17.492,17.5216,17.4861,17.498,118700.0
2008-11-04 13:00:00,29.57,29.62,29.56,29.59,5700.0,17.5039,17.5335,17.498,17.5157,5700.0
2008-11-04 13:10:00,29.58,29.7,29.56,29.69,22900.0,17.5098,17.5808,17.498,17.5749,22900.0
2008-11-04 13:20:00,29.66,29.71,29.65,29.68,11400.0,17.5572,17.5868,17.5512,17.569,11400.0
2008-11-04 13:30:00,29.68,29.68,29.61,29.65,13700.0,17.569,17.569,17.5276,17.5512,13700.0
2008-11-04 13:40:00,29.65,29.8,29.65,29.75,16700.0,17.5512,17.64,17.5512,17.6104,16700.0
2008-11-04 13:50:00,29.75,29.8,29.72,29.78,39700.0,17.6104,17.64,17.5927,17.6282,39700.0
2008-11-04 14:00:00,29.75,29.75,29.58,29.59,22500.0,17.6104,17.6104,17.5098,17.5157,22500.0
2008-11-04 14:10:00,29.58,29.62,29.54,29.61,18400.0,17.5098,17.5335,17.4861,17.5276,18400.0
2008-11-04 14:20:00,29.61,29.66,29.56,29.66,17800.0,17.5276,17.5572,17.498,17.5572,17800.0
2008-11-04 14:30:00,29.67,29.7,29.62,29.63,17000.0,17.5631,17.5808,17.5335,17.5394,17000.0
2008-11-04 14:40:00,29.63,29.67,29.55,29.55,14400.0,17.5394,17.5631,17.492,17.492,14400.0
2008-11-04 14:50:00,29.54,29.54,29.39,29.49,44800.0,17.4861,17.4861,17.3973,17.4565,44800.0
2008-11-04 15:00:00,29.48,29.49,29.38,29.39,31200.0,17.4506,17.4565,17.3914,17.3973,31200.0
2008-11-04 15:10:00,29.4,29.57,29.39,29.56,21300.0,17.4033,17.5039,17.3973,17.498,21300.0
2008-11-04 15:20:00,29.53,29.61,29.47,29.59,28400.0,17.4802,17.5276,17.4447,17.5157,28400.0
2008-11-04 15:30:00,29.58,29.77,29.58,29.72,71200.0,17.5098,17.6223,17.5098,17.5927,71200.0
2008-11-04 15:40:00,29.72,29.88,29.72,29.85,84100.0,17.5927,17.6874,17.5927,17.6696,84100.0
2008-11-04 15:50:00,29.85,29.92,29.67,29.91,104400.0,17.6696,17.7111,17.5631,17.7051,104400.0
2008-11-05 09:30:00,29.3,29.39,29.27,29.31,80700.0,17.3441,17.3973,17.3263,17.35,80700.0
2008-11-05 09:40:00,29.32,29.32,29.14,29.17,32400.0,17.3559,17.3559,17.2493,17.2671,32400.0
2008-11-05 09:50:00,29.16,29.21,29.15,29.18,6800.0,17.2612,17.2908,17.2553,17.273,6800.0
2008-11-05 10:00:00,29.17,29.44,29.14,29.44,20600.0,17.2671,17.4269,17.2493,17.4269,20600.0
2008-11-05 10:10:00,29.48,29.57,29.4,29.57,17100.0,17.4506,17.5039,17.4033,17.5039,17100.0
2008-11-05 10:20:00,29.63,29.66,29.61,29.66,13300.0,17.5394,17.5572,17.5276,17.5572,13300.0
2008-11-05 10:30:00,29.71,29.78,29.69,29.69,6900.0,17.5868,17.6282,17.5749,17.5749,6900.0
2008-11-05 10:40:00,29.64,29.68,29.55,29.68,11300.0,17.5453,17.569,17.492,17.569,11300.0
2008-11-05 10:50:00,29.67,29.67,29.42,29.42,16200.0,17.5631,17.5631,17.4151,17.4151,16200.0
2008-11-05 11:00:00,29.49,29.51,29.41,29.41,52400.0,17.4565,17.4684,17.4092,17.4092,52400.0
2008-11-05 11:10:00,29.39,29.48,29.36,29.46,52000.0,17.3973,17.4506,17.3796,17.4388,52000.0
2008-11-05 11:20:00,29.44,29.44,29.34,29.35,13400.0,17.4269,17.4269,17.3677,17.3737,13400.0
2008-11-05 11:30:00,29.28,29.34,29.25,29.27,21100.0,17.3322,17.3677,17.3145,17.3263,21100.0
2008-11-05 11:40:00,29.26,29.29,29.2,29.23,14300.0,17.3204,17.3381,17.2849,17.3026,14300.0
2008-11-05 11:50:00,29.21,29.24,29.1,29.21,18600.0,17.2908,17.3085,17.2257,17.2908,18600.0
2008-11-05 12:00:00,29.25,29.33,29.24,29.26,40000.0,17.3145,17.3618,17.3085,17.3204,40000.0
2008-11-05 12:10:00,29.28,29.29,29.0,29.04,22200.0,17.3322,17.3381,17.1665,17.1902,22200.0
2008-11-05 12:20:00,29.06,29.09,28.9,28.9,12000.0,17.202,17.2197,17.1073,17.1073,12000.0
2008-11-05 12:30:00,28.91,28.93,28.77,28.77,5700.0,17.1132,17.125,17.0303,17.0303,5700.0
2008-11-05 12:40:00,28.75,28.81,28.63,28.8,18300.0,17.0185,17.054,16.9475,17.0481,18300.0
2008-11-05 12:50:00,28.75,28.79,28.71,28.76,8900.0,17.0185,17.0422,16.9948,17.0244,8900.0
2008-11-05 13:00:00,28.75,28.86,28.73,28.84,23200.0,17.0185,17.0836,17.0066,17.0718,23200.0
2008-11-05 13:10:00,28.86,28.96,28.86,28.95,27400.0,17.0836,17.1428,17.0836,17.1369,27400.0
2008-11-05 13:20:00,28.9,28.9,28.8,28.85,10300.0,17.1073,17.1073,17.0481,17.0777,10300.0
2008-11-05 13:30:00,28.84,28.86,28.71,28.76,20100.0,17.0718,17.0836,16.9948,17.0244,20100.0
2008-11-05 13:40:00,28.75,28.87,28.73,28.77,6700.0,17.0185,17.0895,17.0066,17.0303,6700.0
2008-11-05 13:50:00,28.76,28.83,28.68,28.69,13100.0,17.0244,17.0658,16.9771,16.983,13100.0
2008-11-05 14:00:00,28.7,28.8,28.63,28.65,14200.0,16.9889,17.0481,16.9475,16.9593,14200.0
2008-11-05 14:10:00,28.62,28.74,28.61,28.72,22700.0,16.9415,17.0126,16.9356,17.0007,22700.0
2008-11-05 14:20:00,28.72,28.75,28.62,28.73,44900.0,17.0007,17.0185,16.9415,17.0066,44900.0
2008-11-05 14:30:00,28.7,28.91,28.7,28.86,44200.0,16.9889,17.1132,16.9889,17.0836,44200.0
2008-11-05 14:40:00,28.86,28.89,28.81,28.82,48300.0,17.0836,17.1014,17.054,17.0599,48300.0
2008-11-05 14:50:00,28.8,28.9,28.8,28.81,62600.0,17.0481,17.1073,17.0481,17.054,62600.0
2008-11-05 15:00:00,28.81,28.89,28.71,28.71,17000.0,17.054,17.1014,16.9948,16.9948,17000.0
2008-11-05 15:10:00,28.76,28.78,28.54,28.59,37300.0,17.0244,17.0362,16.8942,16.9238,37300.0
2008-11-05 15:20:00,28.58,28.64,28.52,28.57,111600.0,16.9179,16.9534,16.8823,16.9119,111600.0
2008-11-05 15:30:00,28.57,28.59,28.36,28.42,74200.0,16.9119,16.9238,16.7876,16.8231,74200.0
2008-11-05 15:40:00,28.42,28.61,28.34,28.58,93400.0,16.8231,16.9356,16.7758,16.9179,93400.0
2008-11-05 15:50:00,28.59,28.63,28.3,28.41,66600.0,16.9238,16.9475,16.7521,16.8172,66600.0
2008-11-06 09:30:00,28.07,28.19,27.94,28.12,76500.0,16.616,16.687,16.539,16.6456,76500.0
2008-11-06 09:40:00,28.17,28.17,27.98,27.98,21500.0,16.6752,16.6752,16.5627,16.5627,21500.0
2008-11-06 09:50:00,27.87,27.9,27.73,27.75,27300.0,16.4976,16.5153,16.4147,16.4265,27300.0
2008-11-06 10:00:00,27.76,27.76,27.6,27.71,25100.0,16.4325,16.4325,16.3377,16.4029,25100.0
2008-11-06 10:10:00,27.68,27.79,27.66,27.69,12600.0,16.3851,16.4502,16.3733,16.391,12600.0
2008-11-06 10:20:00,27.7,27.7,27.43,27.45,40600.0,16.3969,16.3969,16.2371,16.249,40600.0
2008-11-06 10:30:00,27.48,27.5,27.35,27.39,8200.0,16.2667,16.2786,16.1898,16.2134,8200.0
2008-11-06 10:40:00,27.39,27.39,27.2,27.27,14900.0,16.2134,16.2134,16.101,16.1424,14900.0
2008-11-06 10:50:00,27.19,27.24,27.13,27.22,14600.0,16.095,16.1246,16.0595,16.1128,14600.0
2008-11-06 11:00:00,27.2,27.23,27.08,27.08,10400.0,16.101,16.1187,16.0299,16.0299,10400.0
2008-11-06 11:10:00,27.07,27.1,26.97,26.99,25200.0,16.024,16.0418,15.9648,15.9767,25200.0
2008-11-06 11:20:00,27.0,27.02,26.93,26.97,27100.0,15.9826,15.9944,15.9411,15.9648,27100.0
2008-11-06 11:30:00,27.0,27.03,26.83,26.91,9900.0,15.9826,16.0003,15.8819,15.9293,9900.0
2008-11-06 11:40:00,26.96,27.05,26.94,27.0,9900.0,15.9589,16.0122,15.9471,15.9826,9900.0
2008-11-06 11:50:00,26.93,26.99,26.85,26.95,11100.0,15.9411,15.9767,15.8938,15.953,11100.0
2008-11-06 12:00:00,26.87,26.88,26.76,26.76,9400.0,15.9056,15.9115,15.8405,15.8405,9400.0
2008-11-06 12:10:00,26.82,26.89,26.71,26.74,52100.0,15.876,15.9175,15.8109,15.8287,52100.0
2008-11-06 12:20:00,26.75,26.78,26.61,26.67,19100.0,15.8346,15.8524,15.7517,15.7872,19100.0
2008-11-06 12:30:00,26.64,26.64,26.56,26.58,11100.0,15.7695,15.7695,15.7221,15.734,11100.0
2008-11-06 12:40:00,26.55,26.69,26.52,26.69,16300.0,15.7162,15.7991,15.6984,15.7991,16300.0
2008-11-06 12:50:00,26.71,26.76,26.64,26.71,14700.0,15.8109,15.8405,15.7695,15.8109,14700.0
2008-11-06 13:00:00,26.72,26.72,26.55,26.61,73900.0,15.8168,15.8168,15.7162,15.7517,73900.0
2008-11-06 13:10:00,26.59,26.61,26.55,26.56,27900.0,15.7399,15.7517,15.7162,15.7221,27900.0
2008-11-06 13:20:00,26.54,26.71,26.54,26.65,40800.0,15.7103,15.8109,15.7103,15.7754,40800.0
2008-11-06 13:30:00,26.68,26.68,26.55,26.59,50100.0,15.7932,15.7932,15.7162,15.7399,50100.0
2008-11-06 13:40:00,26.56,26.59,26.45,26.45,63200.0,15.7221,15.7399,15.657,15.657,63200.0
2008-11-06 13:50:00,26.47,26.62,26.43,26.6,23400.0,15.6688,15.7576,15.6452,15.7458,23400.0
2008-11-06 14:00:00,26.61,26.76,26.61,26.69,22200.0,15.7517,15.8405,15.7517,15.7991,22200.0
2008-11-06 14:10:00,26.66,26.74,26.58,26.72,30400.0,15.7813,15.8287,15.734,15.8168,30400.0
2008-11-06 14:20:00,26.69,26.77,26.59,26.6,11100.0,15.7991,15.8464,15.7399,15.7458,11100.0
2008-11-06 14:30:00,26.64,26.73,26.57,26.72,19600.0,15.7695,15.8228,15.728,15.8168,19600.0
2008-11-06 14:40:00,26.72,26.8,26.66,26.74,16200.0,15.8168,15.8642,15.7813,15.8287,16200.0
2008-11-06 14:50:00,26.75,26.78,26.63,26.64,26400.0,15.8346,15.8524,15.7636,15.7695,26400.0
2008-11-06 15:00:00,26.63,26.69,26.37,26.37,27500.0,15.7636,15.7991,15.6097,15.6097,27500.0
2008-11-06 15:10:00,26.39,26.48,26.37,26.47,14700.0,15.6215,15.6748,15.6097,15.6688,14700.0
2008-11-06 15:20:00,26.49,26.5,26.33,26.33,26500.0,15.6807,15.6866,15.586,15.586,26500.0
2008-11-06 15:30:00,26.34,26.39,26.28,26.3,27700.0,15.5919,15.6215,15.5564,15.5682,27700.0
2008-11-06 15:40:00,26.29,26.45,26.26,26.35,20000.0,15.5623,15.657,15.5445,15.5978,20000.0
2008-11-06 15:50:00,26.27,26.36,26.19,26.35,30500.0,15.5505,15.6037,15.5031,15.5978,30500.0
2008-11-07 09:30:00,27.29,27.45,27.29,27.33,21800.0,16.1542,16.249,16.1542,16.1779,21800.0
2008-11-07 09:40:00,27.36,27.41,27.26,27.29,42000.0,16.1957,16.2253,16.1365,16.1542,42000.0
2008-11-07 09:50:00,27.28,27.38,27.28,27.32,15900.0,16.1483,16.2075,16.1483,16.172,15900.0
2008-11-07 10:00:00,27.37,27.65,27.37,27.65,34400.0,16.2016,16.3673,16.2016,16.3673,34400.0
2008-11-07 10:10:00,27.57,27.77,27.56,27.72,11300.0,16.32,16.4384,16.3141,16.4088,11300.0
2008-11-07 10:20:00,27.72,27.9,27.72,27.79,27700.0,16.4088,16.5153,16.4088,16.4502,27700.0
2008-11-07 10:30:00,27.83,27.89,27.71,27.89,16100.0,16.4739,16.5094,16.4029,16.5094,16100.0
2008-11-07 10:40:00,27.9,27.93,27.78,27.78,17800.0,16.5153,16.5331,16.4443,16.4443,17800.0
2008-11-07 10:50:00,27.73,27.78,27.67,27.67,12300.0,16.4147,16.4443,16.3792,16.3792,12300.0
2008-11-07 11:00:00,27.65,27.71,27.52,27.53,18200.0,16.3673,16.4029,16.2904,16.2963,18200.0
2008-11-07 11:10:00,27.54,27.68,27.54,27.59,11800.0,16.3022,16.3851,16.3022,16.3318,11800.0
2008-11-07 11:20:00,27.64,27.64,27.46,27.52,15600.0,16.3614,16.3614,16.2549,16.2904,15600.0
2008-11-07 11:30:00,27.5,27.62,27.5,27.62,19700.0,16.2786,16.3496,16.2786,16.3496,19700.0
2008-11-07 11:40:00,27.61,27.73,27.57,27.69,57700.0,16.3437,16.4147,16.32,16.391,57700.0
2008-11-07 11:50:00,27.68,27.8,27.59,27.8,6600.0,16.3851,16.4561,16.3318,16.4561,6600.0
2008-11-07 12:00:00,27.83,27.87,27.78,27.78,9700.0,16.4739,16.4976,16.4443,16.4443,9700.0
2008-11-07 12:10:00,27.79,27.79,27.66,27.68,7900.0,16.4502,16.4502,16.3733,16.3851,7900.0
2008-11-07 12:20:00,27.62,27.72,27.61,27.65,9100.0,16.3496,16.4088,16.3437,16.3673,9100.0
2008-11-07 12:30:00,27.65,27.67,27.57,27.67,5700.0,16.3673,16.3792,16.32,16.3792,5700.0
2008-11-07 12:40:00,27.68,27.76,27.67,27.67,9800.0,16.3851,16.4325,16.3792,16.3792,9800.0
2008-11-07 12:50:00,27.7,27.74,27.65,27.72,13100.0,16.3969,16.4206,16.3673,16.4088,13100.0
2008-11-07 13:00:00,27.71,27.76,27.66,27.66,13000.0,16.4029,16.4325,16.3733,16.3733,13000.0
2008-11-07 13:10:00,27.65,27.68,27.61,27.67,7700.0,16.3673,16.3851,16.3437,16.3792,7700.0
2008-11-07 13:20:00,27.66,27.7,27.64,27.7,11100.0,16.3733,16.3969,16.3614,16.3969,11100.0
2008-11-07 13:30:00,27.73,27.73,27.64,27.68,14400.0,16.4147,16.4147,16.3614,16.3851,14400.0
2008-11-07 13:40:00,27.64,27.64,27.55,27.57,40100.0,16.3614,16.3614,16.3081,16.32,40100.0
2008-11-07 13:50:00,27.59,27.64,27.52,27.62,50300.0,16.3318,16.3614,16.2904,16.3496,50300.0
2008-11-07 14:00:00,27.63,27.63,27.56,27.58,21300.0,16.3555,16.3555,16.3141,16.3259,21300.0
2008-11-07 14:10:00,27.58,27.75,27.58,27.7,185200.0,16.3259,16.4265,16.3259,16.3969,185200.0
2008-11-07 14:20:00,27.69,27.79,27.65,27.68,75600.0,16.391,16.4502,16.3673,16.3851,75600.0
2008-11-07 14:30:00,27.7,27.72,27.67,27.72,46100.0,16.3969,16.4088,16.3792,16.4088,46100.0
2008-11-07 14:40:00,27.72,27.89,27.72,27.82,27500.0,16.4088,16.5094,16.4088,16.468,27500.0
2008-11-07 14:50:00,27.89,27.91,27.61,27.61,59900.0,16.5094,16.5213,16.3437,16.3437,59900.0
2008-11-07 15:00:00,27.57,27.61,27.3,27.46,19900.0,16.32,16.3437,16.1602,16.2549,19900.0
2008-11-07 15:10:00,27.5,27.64,27.47,27.62,104000.0,16.2786,16.3614,16.2608,16.3496,104000.0
2008-11-07 15:20:00,27.62,27.62,27.33,27.46,84200.0,16.3496,16.3496,16.1779,16.2549,84200.0
2008-11-07 15:30:00,27.41,27.67,27.41,27.61,63300.0,16.2253,16.3792,16.2253,16.3437,63300.0
2008-11-07 15:40:00,27.65,27.79,27.65,27.72,61100.0,16.3673,16.4502,16.3673,16.4088,61100.0
2008-11-07 15:50:00,27.71,27.95,27.65,27.88,40100.0,16.4029,16.5449,16.3673,16.5035,40100.0
2008-11-10 09:30:00,28.38,28.43,28.3,28.3,72400.0,16.7995,16.8291,16.7521,16.7521,72400.0
2008-11-10 09:40:00,28.3,28.37,28.29,28.31,27900.0,16.7521,16.7935,16.7462,16.758,27900.0
2008-11-10 09:50:00,28.25,28.26,28.17,28.17,14000.0,16.7225,16.7284,16.6752,16.6752,14000.0
2008-11-10 10:00:00,28.22,28.22,28.14,28.2,34500.0,16.7048,16.7048,16.6574,16.6929,34500.0
2008-11-10 10:10:00,28.21,28.27,28.2,28.2,10200.0,16.6988,16.7344,16.6929,16.6929,10200.0
2008-11-10 10:20:00,28.2,28.28,28.2,28.28,40900.0,16.6929,16.7403,16.6929,16.7403,40900.0
2008-11-10 10:30:00,28.24,28.27,28.13,28.13,12400.0,16.7166,16.7344,16.6515,16.6515,12400.0
2008-11-10 10:40:00,28.13,28.2,28.03,28.03,48800.0,16.6515,16.6929,16.5923,16.5923,48800.0
2008-11-10 10:50:00,28.05,28.08,27.98,28.0,21100.0,16.6041,16.6219,16.5627,16.5745,21100.0
2008-11-10 11:00:00,28.0,28.0,27.94,27.96,1000.0,16.5745,16.5745,16.539,16.5508,1000.0
2008-11-10 11:10:00,27.99,27.99,27.87,27.88,2700.0,16.5686,16.5686,16.4976,16.5035,2700.0
2008-11-10 11:20:00,27.86,27.93,27.86,27.93,1800.0,16.4917,16.5331,16.4917,16.5331,1800.0
2008-11-10 11:30:00,28.01,28.06,27.95,28.0,83700.0,16.5804,16.61,16.5449,16.5745,83700.0
2008-11-10 11:40:00,28.0,28.0,27.72,27.72,14300.0,16.5745,16.5745,16.4088,16.4088,14300.0
2008-11-10 11:50:00,27.71,27.71,27.62,27.71,16200.0,16.4029,16.4029,16.3496,16.4029,16200.0
2008-11-10 12:00:00,27.69,27.75,27.68,27.74,35100.0,16.391,16.4265,16.3851,16.4206,35100.0
2008-11-10 12:10:00,27.77,27.83,27.76,27.79,7900.0,16.4384,16.4739,16.4325,16.4502,7900.0
2008-11-10 12:20:00,27.79,27.83,27.62,27.63,17400.0,16.4502,16.4739,16.3496,16.3555,17400.0
2008-11-10 12:30:00,27.6,27.63,27.51,27.53,31200.0,16.3377,16.3555,16.2845,16.2963,31200.0
2008-11-10 12:40:00,27.53,27.59,27.43,27.47,34700.0,16.2963,16.3318,16.2371,16.2608,34700.0
2008-11-10 12:50:00,27.46,27.47,27.32,27.34,15700.0,16.2549,16.2608,16.172,16.1838,15700.0
2008-11-10 13:00:00,27.3,27.37,27.26,27.37,10400.0,16.1602,16.2016,16.1365,16.2016,10400.0
2008-11-10 13:10:00,27.36,27.42,27.36,27.4,3600.0,16.1957,16.2312,16.1957,16.2194,3600.0
2008-11-10 13:20:00,27.43,27.5,27.31,27.48,35500.0,16.2371,16.2786,16.1661,16.2667,35500.0
2008-11-10 13:30:00,27.5,27.52,27.46,27.51,23800.0,16.2786,16.2904,16.2549,16.2845,23800.0
2008-11-10 13:40:00,27.5,27.54,27.41,27.43,32400.0,16.2786,16.3022,16.2253,16.2371,32400.0
2008-11-10 13:50:00,27.43,27.65,27.41,27.62,26000.0,16.2371,16.3673,16.2253,16.3496,26000.0
2008-11-10 14:00:00,27.62,27.66,27.52,27.64,20600.0,16.3496,16.3733,16.2904,16.3614,20600.0
2008-11-10 14:10:00,27.63,27.65,27.43,27.48,18400.0,16.3555,16.3673,16.2371,16.2667,18400.0
2008-11-10 14:20:00,27.48,27.53,27.38,27.51,21600.0,16.2667,16.2963,16.2075,16.2845,21600.0
2008-11-10 14:30:00,27.51,27.53,27.36,27.41,19800.0,16.2845,16.2963,16.1957,16.2253,19800.0
2008-11-10 14:40:00,27.4,27.49,27.31,27.31,29400.0,16.2194,16.2726,16.1661,16.1661,29400.0
2008-11-10 14:50:00,27.28,27.33,27.22,27.29,9200.0,16.1483,16.1779,16.1128,16.1542,9200.0
2008-11-10 15:00:00,27.27,27.3,27.14,27.17,37500.0,16.1424,16.1602,16.0655,16.0832,37500.0
2008-11-10 15:10:00,27.21,27.35,27.17,27.21,42500.0,16.1069,16.1898,16.0832,16.1069,42500.0
2008-11-10 15:20:00,27.19,27.24,27.13,27.17,20300.0,16.095,16.1246,16.0595,16.0832,20300.0
2008-11-10 15:30:00,27.21,27.32,27.17,27.18,29400.0,16.1069,16.172,16.0832,16.0891,29400.0
2008-11-10 15:40:00,27.15,27.34,27.15,27.34,63400.0,16.0714,16.1838,16.0714,16.1838,63400.0
2008-11-10 15:50:00,27.34,27.59,27.34,27.59,67000.0,16.1838,16.3318,16.1838,16.3318,67000.0
2008-11-11 09:30:00,26.9,26.93,26.72,26.79,92100.0,15.9234,15.9411,15.8168,15.8583,92100.0
2008-11-11 09:40:00,26.78,26.8,26.5,26.53,74300.0,15.8524,15.8642,15.6866,15.7044,74300.0
2008-11-11 09:50:00,26.54,26.57,26.43,26.53,45000.0,15.7103,15.728,15.6452,15.7044,45000.0
2008-11-11 10:00:00,26.53,26.53,26.44,26.51,40500.0,15.7044,15.7044,15.6511,15.6925,40500.0
2008-11-11 10:10:00,26.51,26.55,26.44,26.44,25100.0,15.6925,15.7162,15.6511,15.6511,25100.0
2008-11-11 10:20:00,26.48,26.5,26.41,26.42,15300.0,15.6748,15.6866,15.6333,15.6392,15300.0
2008-11-11 10:30:00,26.41,26.51,26.41,26.46,13500.0,15.6333,15.6925,15.6333,15.6629,13500.0
2008-11-11 10:40:00,26.45,26.45,26.3,26.32,33700.0,15.657,15.657,15.5682,15.5801,33700.0
2008-11-11 10:50:00,26.36,26.42,26.26,26.27,27200.0,15.6037,15.6392,15.5445,15.5505,27200.0
2008-11-11 11:00:00,26.23,26.23,26.17,26.2,8000.0,15.5268,15.5268,15.4913,15.509,8000.0
2008-11-11 11:10:00,26.22,26.32,26.22,26.29,7900.0,15.5209,15.5801,15.5209,15.5623,7900.0
2008-11-11 11:20:00,26.31,26.34,26.26,26.29,23600.0,15.5741,15.5919,15.5445,15.5623,23600.0
2008-11-11 11:30:00,26.23,26.25,26.17,26.25,21500.0,15.5268,15.5386,15.4913,15.5386,21500.0
2008-11-11 11:40:00,26.24,26.38,26.24,26.27,13200.0,15.5327,15.6156,15.5327,15.5505,13200.0
2008-11-11 11:50:00,26.28,26.29,26.19,26.21,7000.0,15.5564,15.5623,15.5031,15.5149,7000.0
2008-11-11 12:00:00,26.2,26.2,26.13,26.14,4500.0,15.509,15.509,15.4676,15.4735,4500.0
2008-11-11 12:10:00,26.14,26.19,26.12,26.15,15800.0,15.4735,15.5031,15.4617,15.4794,15800.0
2008-11-11 12:20:00,26.16,26.17,26.09,26.09,8900.0,15.4853,15.4913,15.4439,15.4439,8900.0
2008-11-11 12:30:00,26.1,26.24,26.1,26.2,7500.0,15.4498,15.5327,15.4498,15.509,7500.0
2008-11-11 12:40:00,26.23,26.23,26.17,26.18,34200.0,15.5268,15.5268,15.4913,15.4972,34200.0
2008-11-11 12:50:00,26.18,26.23,26.15,26.23,123300.0,15.4972,15.5268,15.4794,15.5268,123300.0
2008-11-11 13:00:00,26.23,26.34,26.23,26.33,44100.0,15.5268,15.5919,15.5268,15.586,44100.0
2008-11-11 13:10:00,26.33,26.34,26.3,26.34,12100.0,15.586,15.5919,15.5682,15.5919,12100.0
2008-11-11 13:20:00,26.34,26.36,26.2,26.21,38200.0,15.5919,15.6037,15.509,15.5149,38200.0
2008-11-11 13:30:00,26.26,26.27,26.15,26.19,20400.0,15.5445,15.5505,15.4794,15.5031,20400.0
2008-11-11 13:40:00,26.17,26.28,26.16,26.21,33000.0,15.4913,15.5564,15.4853,15.5149,33000.0
2008-11-11 13:50:00,26.27,26.47,26.27,26.47,35700.0,15.5505,15.6688,15.5505,15.6688,35700.0
2008-11-11 14:00:00,26.43,26.59,26.42,26.42,11600.0,15.6452,15.7399,15.6392,15.6392,11600.0
2008-11-11 14:10:00,26.46,26.65,26.46,26.65,29200.0,15.6629,15.7754,15.6629,15.7754,29200.0
2008-11-11 14:20:00,26.73,26.9,26.61,26.86,44400.0,15.8228,15.9234,15.7517,15.8997,44400.0
2008-11-11 14:30:00,26.88,26.96,26.81,26.84,35200.0,15.9115,15.9589,15.8701,15.8879,35200.0
2008-11-11 14:40:00,26.76,26.78,26.7,26.7,13700.0,15.8405,15.8524,15.805,15.805,13700.0
2008-11-11 14:50:00,26.6,26.62,26.43,26.43,30100.0,15.7458,15.7576,15.6452,15.6452,30100.0
2008-11-11 15:00:00,26.43,26.65,26.43,26.51,36500.0,15.6452,15.7754,15.6452,15.6925,36500.0
2008-11-11 15:10:00,26.5,26.64,26.5,26.64,117700.0,15.6866,15.7695,15.6866,15.7695,117700.0
2008-11-11 15:20:00,26.66,26.75,26.54,26.6,25500.0,15.7813,15.8346,15.7103,15.7458,25500.0
2008-11-11 15:30:00,26.57,26.58,26.23,26.23,40300.0,15.728,15.734,15.5268,15.5268,40300.0
2008-11-11 15:40:00,26.33,26.59,26.33,26.59,27600.0,15.586,15.7399,15.586,15.7399,27600.0
2008-11-11 15:50:00,26.56,26.64,26.53,26.55,96900.0,15.7221,15.7695,15.7044,15.7162,96900.0
2008-11-12 09:30:00,25.98,26.04,25.87,26.02,35000.0,15.3788,15.4143,15.3137,15.4025,35000.0
2008-11-12 09:40:00,25.94,25.95,25.86,25.95,46500.0,15.3551,15.361,15.3078,15.361,46500.0
2008-11-12 09:50:00,25.95,26.06,25.9,25.9,12400.0,15.361,15.4261,15.3314,15.3314,12400.0
2008-11-12 10:00:00,25.88,25.98,25.81,25.82,22900.0,15.3196,15.3788,15.2782,15.2841,22900.0
2008-11-12 10:10:00,25.83,25.92,25.72,25.74,21300.0,15.29,15.3433,15.2249,15.2367,21300.0
2008-11-12 10:20:00,25.71,25.75,25.62,25.62,17500.0,15.219,15.2426,15.1657,15.1657,17500.0
2008-11-12 10:30:00,25.61,25.64,25.35,25.37,27500.0,15.1598,15.1775,15.0059,15.0177,27500.0
2008-11-12 10:40:00,25.37,25.47,25.36,25.4,5500.0,15.0177,15.0769,15.0118,15.0355,5500.0
2008-11-12 10:50:00,25.4,25.46,25.39,25.44,14200.0,15.0355,15.071,15.0295,15.0591,14200.0
2008-11-12 11:00:00,25.46,25.46,25.28,25.29,14600.0,15.071,15.071,14.9644,14.9703,14600.0
2008-11-12 11:10:00,25.31,25.46,25.23,25.44,17800.0,14.9822,15.071,14.9348,15.0591,17800.0
2008-11-12 11:20:00,25.44,25.53,25.42,25.45,18300.0,15.0591,15.1124,15.0473,15.0651,18300.0
2008-11-12 11:30:00,25.5,25.5,25.42,25.47,7400.0,15.0947,15.0947,15.0473,15.0769,7400.0
2008-11-12 11:40:00,25.46,25.46,25.39,25.43,16000.0,15.071,15.071,15.0295,15.0532,16000.0
2008-11-12 11:50:00,25.41,25.56,25.4,25.56,36700.0,15.0414,15.1302,15.0355,15.1302,36700.0
2008-11-12 12:00:00,25.56,25.61,25.49,25.49,6200.0,15.1302,15.1598,15.0887,15.0887,6200.0
2008-11-12 12:10:00,25.49,25.49,25.38,25.4,5300.0,15.0887,15.0887,15.0236,15.0355,5300.0
2008-11-12 12:20:00,25.37,25.56,25.37,25.54,28500.0,15.0177,15.1302,15.0177,15.1183,28500.0
2008-11-12 12:30:00,25.54,25.67,25.54,25.67,22500.0,15.1183,15.1953,15.1183,15.1953,22500.0
2008-11-12 12:40:00,25.6,25.6,25.53,25.53,3200.0,15.1539,15.1539,15.1124,15.1124,3200.0
2008-11-12 12:50:00,25.48,25.63,25.48,25.63,14600.0,15.0828,15.1716,15.0828,15.1716,14600.0
2008-11-12 13:00:00,25.63,25.69,25.59,25.6,20300.0,15.1716,15.2071,15.1479,15.1539,20300.0
2008-11-12 13:10:00,25.57,25.59,25.41,25.45,23100.0,15.1361,15.1479,15.0414,15.0651,23100.0
2008-11-12 13:20:00,25.46,25.5,25.46,25.5,7000.0,15.071,15.0947,15.071,15.0947,7000.0
2008-11-12 13:30:00,25.5,25.51,25.41,25.51,29900.0,15.0947,15.1006,15.0414,15.1006,29900.0
2008-11-12 13:40:00,25.54,25.57,25.53,25.55,10800.0,15.1183,15.1361,15.1124,15.1243,10800.0
2008-11-12 13:50:00,25.55,25.55,25.39,25.39,29200.0,15.1243,15.1243,15.0295,15.0295,29200.0
2008-11-12 14:00:00,25.43,25.44,25.3,25.33,32600.0,15.0532,15.0591,14.9763,14.994,32600.0
2008-11-12 14:10:00,25.36,25.4,25.32,25.39,14800.0,15.0118,15.0355,14.9881,15.0295,14800.0
2008-11-12 14:20:00,25.46,25.54,25.45,25.53,16200.0,15.071,15.1183,15.0651,15.1124,16200.0
2008-11-12 14:30:00,25.52,25.61,25.49,25.56,23100.0,15.1065,15.1598,15.0887,15.1302,23100.0
2008-11-12 14:40:00,25.52,25.62,25.45,25.57,41300.0,15.1065,15.1657,15.0651,15.1361,41300.0
2008-11-12 14:50:00,25.51,25.53,25.43,25.43,24300.0,15.1006,15.1124,15.0532,15.0532,24300.0
2008-11-12 15:00:00,25.42,25.44,25.36,25.41,45500.0,15.0473,15.0591,15.0118,15.0414,45500.0
2008-11-12 15:10:00,25.4,25.4,25.31,25.38,39700.0,15.0355,15.0355,14.9822,15.0236,39700.0
2008-11-12 15:20:00,25.39,25.4,25.23,25.28,22700.0,15.0295,15.0355,14.9348,14.9644,22700.0
2008-11-12 15:30:00,25.25,25.31,25.21,25.25,38100.0,14.9467,14.9822,14.923,14.9467,38100.0
2008-11-12 15:40:00,25.22,25.38,25.11,25.3,90300.0,14.9289,15.0236,14.8638,14.9763,90300.0
2008-11-12 15:50:00,25.3,25.33,25.16,25.16,50800.0,14.9763,14.994,14.8934,14.8934,50800.0
2008-11-13 09:30:00,25.53,25.66,25.47,25.48,55700.0,15.1124,15.1894,15.0769,15.0828,55700.0
2008-11-13 09:40:00,25.45,25.45,25.26,25.33,14400.0,15.0651,15.0651,14.9526,14.994,14400.0
2008-11-13 09:50:00,25.25,25.29,25.17,25.2,41500.0,14.9467,14.9703,14.8993,14.9171,41500.0
2008-11-13 10:00:00,25.22,25.3,25.2,25.26,35900.0,14.9289,14.9763,14.9171,14.9526,35900.0
2008-11-13 10:10:00,25.24,25.55,25.22,25.49,15600.0,14.9408,15.1243,14.9289,15.0887,15600.0
2008-11-13 10:20:00,25.49,25.65,25.49,25.57,31800.0,15.0887,15.1834,15.0887,15.1361,31800.0
2008-11-13 10:30:00,25.55,25.58,25.46,25.48,24800.0,15.1243,15.142,15.071,15.0828,24800.0
2008-11-13 10:40:00,25.51,25.51,25.31,25.32,7600.0,15.1006,15.1006,14.9822,14.9881,7600.0
2008-11-13 10:50:00,25.29,25.47,25.29,25.47,4100.0,14.9703,15.0769,14.9703,15.0769,4100.0
2008-11-13 11:00:00,25.44,25.52,25.33,25.33,31100.0,15.0591,15.1065,14.994,14.994,31100.0
2008-11-13 11:10:00,25.29,25.41,25.27,25.33,221700.0,14.9703,15.0414,14.9585,14.994,221700.0
2008-11-13 11:20:00,25.27,25.61,25.26,25.49,1067100.0,14.9585,15.1598,14.9526,15.0887,1067100.0
2008-11-13 11:30:00,25.49,25.57,25.39,25.4,76600.0,15.0887,15.1361,15.0295,15.0355,76600.0
2008-11-13 11:40:00,25.43,25.5,25.39,25.4,63600.0,15.0532,15.0947,15.0295,15.0355,63600.0
2008-11-13 11:50:00,25.46,25.49,25.35,25.35,15600.0,15.071,15.0887,15.0059,15.0059,15600.0
2008-11-13 12:00:00,25.36,25.37,25.28,25.34,21700.0,15.0118,15.0177,14.9644,14.9999,21700.0
2008-11-13 12:10:00,25.27,25.31,25.15,25.17,29800.0,14.9585,14.9822,14.8875,14.8993,29800.0
2008-11-13 12:20:00,25.17,25.17,25.04,25.08,43400.0,14.8993,14.8993,14.8224,14.846,43400.0
2008-11-13 12:30:00,25.05,25.13,25.02,25.09,40700.0,14.8283,14.8756,14.8105,14.852,40700.0
2008-11-13 12:40:00,25.13,25.13,24.91,24.91,44800.0,14.8756,14.8756,14.7454,14.7454,44800.0
2008-11-13 12:50:00,24.91,24.91,24.55,24.55,37000.0,14.7454,14.7454,14.5323,14.5323,37000.0
2008-11-13 13:00:00,24.52,24.73,24.51,24.73,81100.0,14.5145,14.6389,14.5086,14.6389,81100.0
2008-11-13 13:10:00,24.73,24.9,24.63,24.87,57100.0,14.6389,14.7395,14.5797,14.7217,57100.0
2008-11-13 13:20:00,24.82,24.95,24.69,24.91,38600.0,14.6921,14.7691,14.6152,14.7454,38600.0
2008-11-13 13:30:00,24.98,25.19,24.88,25.18,16200.0,14.7868,14.9112,14.7277,14.9052,16200.0
2008-11-13 13:40:00,25.17,25.4,25.05,25.12,28700.0,14.8993,15.0355,14.8283,14.8697,28700.0
2008-11-13 13:50:00,25.09,25.56,25.09,25.28,140200.0,14.852,15.1302,14.852,14.9644,140200.0
2008-11-13 14:00:00,25.25,25.46,25.18,25.31,103600.0,14.9467,15.071,14.9052,14.9822,103600.0
2008-11-13 14:10:00,25.32,25.45,25.27,25.29,106900.0,14.9881,15.0651,14.9585,14.9703,106900.0
2008-11-13 14:20:00,25.3,25.76,25.3,25.76,57000.0,14.9763,15.2486,14.9763,15.2486,57000.0
2008-11-13 14:30:00,25.69,26.08,25.62,26.05,64800.0,15.2071,15.438,15.1657,15.4202,64800.0
2008-11-13 14:40:00,26.06,26.14,25.88,26.08,72000.0,15.4261,15.4735,15.3196,15.438,72000.0
2008-11-13 14:50:00,26.07,26.14,25.93,25.95,33100.0,15.4321,15.4735,15.3492,15.361,33100.0
2008-11-13 15:00:00,25.93,26.05,25.59,25.62,29200.0,15.3492,15.4202,15.1479,15.1657,29200.0
2008-11-13 15:10:00,25.68,25.95,25.68,25.91,119800.0,15.2012,15.361,15.2012,15.3374,119800.0
2008-11-13 15:20:00,25.87,26.35,25.85,26.35,50900.0,15.3137,15.5978,15.3018,15.5978,50900.0
2008-11-13 15:30:00,26.39,26.66,26.32,26.56,63300.0,15.6215,15.7813,15.5801,15.7221,63300.0
2008-11-13 15:40:00,26.52,26.75,26.52,26.63,47000.0,15.6984,15.8346,15.6984,15.7636,47000.0
2008-11-13 15:50:00,26.61,27.14,26.61,27.06,58200.0,15.7517,16.0655,15.7517,16.0181,58200.0
2008-11-14 09:30:00,26.01,26.75,25.93,26.03,33600.0,15.3966,15.8346,15.3492,15.4084,33600.0
2008-11-14 09:40:00,26.07,26.22,26.03,26.15,18200.0,15.4321,15.5209,15.4084,15.4794,18200.0
2008-11-14 09:50:00,26.22,26.36,26.12,26.26,33700.0,15.5209,15.6037,15.4617,15.5445,33700.0
2008-11-14 10:00:00,26.29,26.36,26.0,26.01,31200.0,15.5623,15.6037,15.3906,15.3966,31200.0
2008-11-14 10:10:00,26.05,26.12,25.97,25.98,17400.0,15.4202,15.4617,15.3729,15.3788,17400.0
2008-11-14 10:20:00,25.99,26.01,25.92,25.99,9200.0,15.3847,15.3966,15.3433,15.3847,9200.0
2008-11-14 10:30:00,26.01,26.02,25.81,25.81,253300.0,15.3966,15.4025,15.2782,15.2782,253300.0
2008-11-14 10:40:00,25.8,25.85,25.74,25.82,53100.0,15.2722,15.3018,15.2367,15.2841,53100.0
2008-11-14 10:50:00,25.9,25.9,25.77,25.78,13100.0,15.3314,15.3314,15.2545,15.2604,13100.0
2008-11-14 11:00:00,25.77,25.8,25.66,25.76,17700.0,15.2545,15.2722,15.1894,15.2486,17700.0
2008-11-14 11:10:00,25.78,25.98,25.71,25.94,18800.0,15.2604,15.3788,15.219,15.3551,18800.0
2008-11-14 11:20:00,25.93,25.95,25.82,25.82,9700.0,15.3492,15.361,15.2841,15.2841,9700.0
2008-11-14 11:30:00,25.82,25.84,25.73,25.75,10000.0,15.2841,15.2959,15.2308,15.2426,10000.0
2008-11-14 11:40:00,25.78,25.81,25.69,25.8,2800.0,15.2604,15.2782,15.2071,15.2722,2800.0
2008-11-14 11:50:00,25.85,25.88,25.6,25.71,69500.0,15.3018,15.3196,15.1539,15.219,69500.0
2008-11-14 12:00:00,25.72,25.74,25.52,25.53,27700.0,15.2249,15.2367,15.1065,15.1124,27700.0
2008-11-14 12:10:00,25.56,25.59,25.44,25.46,27100.0,15.1302,15.1479,15.0591,15.071,27100.0
2008-11-14 12:20:00,25.5,25.68,25.48,25.68,32100.0,15.0947,15.2012,15.0828,15.2012,32100.0
2008-11-14 12:30:00,25.7,25.84,25.65,25.83,24000.0,15.213,15.2959,15.1834,15.29,24000.0
2008-11-14 12:40:00,25.82,25.88,25.75,25.75,13800.0,15.2841,15.3196,15.2426,15.2426,13800.0
2008-11-14 12:50:00,25.78,25.91,25.77,25.83,22900.0,15.2604,15.3374,15.2545,15.29,22900.0
2008-11-14 13:00:00,25.77,25.81,25.73,25.81,26400.0,15.2545,15.2782,15.2308,15.2782,26400.0
2008-11-14 13:10:00,25.75,25.75,25.63,25.73,9000.0,15.2426,15.2426,15.1716,15.2308,9000.0
2008-11-14 13:20:00,25.74,25.85,25.68,25.83,24800.0,15.2367,15.3018,15.2012,15.29,24800.0
2008-11-14 13:30:00,25.85,25.94,25.81,25.85,51800.0,15.3018,15.3551,15.2782,15.3018,51800.0
2008-11-14 13:40:00,25.89,25.96,25.79,25.82,10700.0,15.3255,15.367,15.2663,15.2841,10700.0
2008-11-14 13:50:00,25.91,26.03,25.88,25.96,14600.0,15.3374,15.4084,15.3196,15.367,14600.0
2008-11-14 14:00:00,25.93,26.15,25.93,26.1,32500.0,15.3492,15.4794,15.3492,15.4498,32500.0
2008-11-14 14:10:00,26.03,26.33,26.03,26.33,19900.0,15.4084,15.586,15.4084,15.586,19900.0
2008-11-14 14:20:00,26.35,26.4,26.2,26.2,9400.0,15.5978,15.6274,15.509,15.509,9400.0
2008-11-14 14:30:00,26.22,26.25,25.98,26.17,80900.0,15.5209,15.5386,15.3788,15.4913,80900.0
2008-11-14 14:40:00,26.17,26.42,26.17,26.28,35100.0,15.4913,15.6392,15.4913,15.5564,35100.0
2008-11-14 14:50:00,26.26,26.57,26.25,26.51,117300.0,15.5445,15.728,15.5386,15.6925,117300.0
2008-11-14 15:00:00,26.58,26.61,26.33,26.53,27300.0,15.734,15.7517,15.586,15.7044,27300.0
2008-11-14 15:10:00,26.55,26.64,26.33,26.38,32100.0,15.7162,15.7695,15.586,15.6156,32100.0
2008-11-14 15:20:00,26.29,26.46,26.26,26.32,9800.0,15.5623,15.6629,15.5445,15.5801,9800.0
2008-11-14 15:30:00,26.33,26.33,26.0,26.09,46200.0,15.586,15.586,15.3906,15.4439,46200.0
2008-11-14 15:40:00,26.09,26.1,25.83,26.04,59400.0,15.4439,15.4498,15.29,15.4143,59400.0
2008-11-14 15:50:00,26.02,26.05,25.68,25.68,41500.0,15.4025,15.4202,15.2012,15.2012,41500.0
2008-11-17 09:30:00,25.29,25.52,25.29,25.4,23100.0,14.9703,15.1065,14.9703,15.0355,23100.0
2008-11-17 09:40:00,25.38,25.38,25.23,25.33,26100.0,15.0236,15.0236,14.9348,14.994,26100.0
2008-11-17 09:50:00,25.34,25.54,25.29,25.5,17900.0,14.9999,15.1183,14.9703,15.0947,17900.0
2008-11-17 10:00:00,25.45,25.47,25.38,25.44,12200.0,15.0651,15.0769,15.0236,15.0591,12200.0
2008-11-17 10:10:00,25.38,25.38,25.1,25.1,15100.0,15.0236,15.0236,14.8579,14.8579,15100.0
2008-11-17 10:20:00,25.11,25.16,25.0,25.13,28600.0,14.8638,14.8934,14.7987,14.8756,28600.0
2008-11-17 10:30:00,25.06,25.19,25.04,25.16,19000.0,14.8342,14.9112,14.8224,14.8934,19000.0
2008-11-17 10:40:00,25.12,25.18,25.08,25.1,13200.0,14.8697,14.9052,14.846,14.8579,13200.0
2008-11-17 10:50:00,25.11,25.13,24.98,24.98,17000.0,14.8638,14.8756,14.7868,14.7868,17000.0
2008-11-17 11:00:00,24.97,25.23,24.97,25.2,14200.0,14.7809,14.9348,14.7809,14.9171,14200.0
2008-11-17 11:10:00,25.28,25.31,25.15,25.17,10600.0,14.9644,14.9822,14.8875,14.8993,10600.0
2008-11-17 11:20:00,25.17,25.19,25.14,25.14,16200.0,14.8993,14.9112,14.8816,14.8816,16200.0
2008-11-17 11:30:00,25.12,25.25,25.12,25.25,46000.0,14.8697,14.9467,14.8697,14.9467,46000.0
2008-11-17 11:40:00,25.24,25.42,25.16,25.42,14800.0,14.9408,15.0473,14.8934,15.0473,14800.0
2008-11-17 11:50:00,25.43,25.69,25.42,25.65,43700.0,15.0532,15.2071,15.0473,15.1834,43700.0
2008-11-17 12:00:00,25.62,25.72,25.61,25.72,18200.0,15.1657,15.2249,15.1598,15.2249,18200.0
2008-11-17 12:10:00,25.73,25.75,25.61,25.71,25100.0,15.2308,15.2426,15.1598,15.219,25100.0
2008-11-17 12:20:00,25.7,25.81,25.7,25.81,3700.0,15.213,15.2782,15.213,15.2782,3700.0
2008-11-17 12:30:00,25.85,25.9,25.62,25.62,13800.0,15.3018,15.3314,15.1657,15.1657,13800.0
2008-11-17 12:40:00,25.65,25.9,25.65,25.88,31800.0,15.1834,15.3314,15.1834,15.3196,31800.0
2008-11-17 12:50:00,25.85,25.88,25.71,25.75,3700.0,15.3018,15.3196,15.219,15.2426,3700.0
2008-11-17 13:00:00,25.72,25.72,25.59,25.64,2200.0,15.2249,15.2249,15.1479,15.1775,2200.0
2008-11-17 13:10:00,25.62,25.64,25.52,25.52,19900.0,15.1657,15.1775,15.1065,15.1065,19900.0
2008-11-17 13:20:00,25.57,25.64,25.5,25.61,38600.0,15.1361,15.1775,15.0947,15.1598,38600.0
2008-11-17 13:30:00,25.66,25.66,25.47,25.54,24200.0,15.1894,15.1894,15.0769,15.1183,24200.0
2008-11-17 13:40:00,25.52,25.53,25.45,25.53,11400.0,15.1065,15.1124,15.0651,15.1124,11400.0
2008-11-17 13:50:00,25.5,25.64,25.5,25.62,31300.0,15.0947,15.1775,15.0947,15.1657,31300.0
2008-11-17 14:00:00,25.62,25.62,25.47,25.59,8900.0,15.1657,15.1657,15.0769,15.1479,8900.0
2008-11-17 14:10:00,25.59,25.72,25.55,25.65,13900.0,15.1479,15.2249,15.1243,15.1834,13900.0
2008-11-17 14:20:00,25.66,25.74,25.48,25.48,10800.0,15.1894,15.2367,15.0828,15.0828,10800.0
2008-11-17 14:30:00,25.52,25.66,25.45,25.65,21300.0,15.1065,15.1894,15.0651,15.1834,21300.0
2008-11-17 14:40:00,25.61,25.75,25.59,25.66,24400.0,15.1598,15.2426,15.1479,15.1894,24400.0
2008-11-17 14:50:00,25.55,25.67,25.48,25.5,15500.0,15.1243,15.1953,15.0828,15.0947,15500.0
2008-11-17 15:00:00,25.49,25.69,25.46,25.61,23800.0,15.0887,15.2071,15.071,15.1598,23800.0
2008-11-17 15:10:00,25.58,25.68,25.48,25.62,13700.0,15.142,15.2012,15.0828,15.1657,13700.0
2008-11-17 15:20:00,25.59,25.67,25.47,25.58,21500.0,15.1479,15.1953,15.0769,15.142,21500.0
2008-11-17 15:30:00,25.61,25.63,25.4,25.42,25700.0,15.1598,15.1716,15.0355,15.0473,25700.0
2008-11-17 15:40:00,25.47,25.52,25.4,25.43,33700.0,15.0769,15.1065,15.0355,15.0532,33700.0
2008-11-17 15:50:00,25.41,25.49,25.17,25.26,27500.0,15.0414,15.0887,14.8993,14.9526,27500.0
2008-11-18 09:30:00,24.99,25.1,24.92,25.08,46700.0,14.7928,14.8579,14.7513,14.846,46700.0
2008-11-18 09:40:00,25.12,25.21,25.1,25.19,32800.0,14.8697,14.923,14.8579,14.9112,32800.0
2008-11-18 09:50:00,25.18,25.2,25.03,25.06,29500.0,14.9052,14.9171,14.8164,14.8342,29500.0
2008-11-18 10:00:00,25.11,25.11,24.93,24.95,84800.0,14.8638,14.8638,14.7572,14.7691,84800.0
2008-11-18 10:10:00,24.97,25.16,24.97,25.12,23000.0,14.7809,14.8934,14.7809,14.8697,23000.0
2008-11-18 10:20:00,25.23,25.34,25.14,25.33,23800.0,14.9348,14.9999,14.8816,14.994,23800.0
2008-11-18 10:30:00,25.35,25.35,25.24,25.35,20000.0,15.0059,15.0059,14.9408,15.0059,20000.0
2008-11-18 10:40:00,25.34,25.39,25.24,25.26,46200.0,14.9999,15.0295,14.9408,14.9526,46200.0
2008-11-18 10:50:00,25.25,25.27,25.13,25.22,28300.0,14.9467,14.9585,14.8756,14.9289,28300.0
2008-11-18 11:00:00,25.23,25.23,25.06,25.16,27100.0,14.9348,14.9348,14.8342,14.8934,27100.0
2008-11-18 11:10:00,25.15,25.24,25.13,25.2,22700.0,14.8875,14.9408,14.8756,14.9171,22700.0
2008-11-18 11:20:00,25.24,25.28,25.2,25.27,27500.0,14.9408,14.9644,14.9171,14.9585,27500.0
2008-11-18 11:30:00,25.25,25.49,25.25,25.46,13300.0,14.9467,15.0887,14.9467,15.071,13300.0
2008-11-18 11:40:00,25.43,25.51,25.38,25.42,22300.0,15.0532,15.1006,15.0236,15.0473,22300.0
2008-11-18 11:50:00,25.45,25.59,25.45,25.53,10900.0,15.0651,15.1479,15.0651,15.1124,10900.0
2008-11-18 12:00:00,25.48,25.57,25.47,25.47,19900.0,15.0828,15.1361,15.0769,15.0769,19900.0
2008-11-18 12:10:00,25.47,25.53,25.46,25.5,6500.0,15.0769,15.1124,15.071,15.0947,6500.0
2008-11-18 12:20:00,25.39,25.4,25.36,25.38,3000.0,15.0295,15.0355,15.0118,15.0236,3000.0
2008-11-18 12:30:00,25.33,25.33,25.29,25.3,6200.0,14.994,14.994,14.9703,14.9763,6200.0
2008-11-18 12:40:00,25.33,25.35,25.22,25.24,5000.0,14.994,15.0059,14.9289,14.9408,5000.0
2008-11-18 12:50:00,25.22,25.29,25.2,25.27,24400.0,14.9289,14.9703,14.9171,14.9585,24400.0
2008-11-18 13:00:00,25.27,25.29,25.14,25.15,53000.0,14.9585,14.9703,14.8816,14.8875,53000.0
2008-11-18 13:10:00,25.19,25.19,24.99,25.01,24700.0,14.9112,14.9112,14.7928,14.8046,24700.0
2008-11-18 13:20:00,25.04,25.09,25.04,25.07,12600.0,14.8224,14.852,14.8224,14.8401,12600.0
2008-11-18 13:30:00,25.06,25.06,24.91,24.93,22100.0,14.8342,14.8342,14.7454,14.7572,22100.0
2008-11-18 13:40:00,24.95,24.98,24.79,24.81,26500.0,14.7691,14.7868,14.6744,14.6862,26500.0
2008-11-18 13:50:00,24.83,25.01,24.83,24.98,21900.0,14.6981,14.8046,14.6981,14.7868,21900.0
2008-11-18 14:00:00,24.94,24.99,24.83,24.83,7500.0,14.7632,14.7928,14.6981,14.6981,7500.0
2008-11-18 14:10:00,24.87,24.98,24.87,24.9,10800.0,14.7217,14.7868,14.7217,14.7395,10800.0
2008-11-18 14:20:00,24.85,25.04,24.85,24.91,26000.0,14.7099,14.8224,14.7099,14.7454,26000.0
2008-11-18 14:30:00,24.95,24.95,24.78,24.85,46000.0,14.7691,14.7691,14.6685,14.7099,46000.0
2008-11-18 14:40:00,24.86,24.87,24.65,24.67,12800.0,14.7158,14.7217,14.5915,14.6033,12800.0
2008-11-18 14:50:00,24.66,24.75,24.62,24.69,43300.0,14.5974,14.6507,14.5737,14.6152,43300.0
2008-11-18 15:00:00,24.68,24.9,24.65,24.9,31700.0,14.6093,14.7395,14.5915,14.7395,31700.0
2008-11-18 15:10:00,24.88,25.02,24.76,24.92,44000.0,14.7277,14.8105,14.6566,14.7513,44000.0
2008-11-18 15:20:00,24.9,25.03,24.83,24.9,18400.0,14.7395,14.8164,14.6981,14.7395,18400.0
2008-11-18 15:30:00,24.91,25.04,24.72,24.92,17100.0,14.7454,14.8224,14.6329,14.7513,17100.0
2008-11-18 15:40:00,24.99,25.22,24.96,25.22,12500.0,14.7928,14.9289,14.775,14.9289,12500.0
2008-11-18 15:50:00,25.19,25.37,25.13,25.33,28300.0,14.9112,15.0177,14.8756,14.994,28300.0
2008-11-19 09:30:00,24.82,25.19,24.82,25.17,40400.0,14.6921,14.9112,14.6921,14.8993,40400.0
2008-11-19 09:40:00,25.17,25.19,24.94,24.98,24100.0,14.8993,14.9112,14.7632,14.7868,24100.0
2008-11-19 09:50:00,24.99,25.02,24.84,24.91,16200.0,14.7928,14.8105,14.704,14.7454,16200.0
2008-11-19 10:00:00,24.9,25.14,24.88,25.14,20600.0,14.7395,14.8816,14.7277,14.8816,20600.0
2008-11-19 10:10:00,25.14,25.24,25.07,25.07,38700.0,14.8816,14.9408,14.8401,14.8401,38700.0
2008-11-19 10:20:00,25.06,25.09,24.94,24.99,36300.0,14.8342,14.852,14.7632,14.7928,36300.0
2008-11-19 10:30:00,24.99,24.99,24.72,24.77,27000.0,14.7928,14.7928,14.6329,14.6625,27000.0
2008-11-19 10:40:00,24.78,24.8,24.57,24.57,18500.0,14.6685,14.6803,14.5441,14.5441,18500.0
2008-11-19 10:50:00,24.63,24.65,24.41,24.41,12500.0,14.5797,14.5915,14.4494,14.4494,12500.0
2008-11-19 11:00:00,24.42,24.56,24.42,24.54,18100.0,14.4554,14.5382,14.4554,14.5264,18100.0
2008-11-19 11:10:00,24.58,24.61,24.36,24.43,16400.0,14.5501,14.5678,14.4198,14.4613,16400.0
2008-11-19 11:20:00,24.5,24.5,24.22,24.22,12700.0,14.5027,14.5027,14.337,14.337,12700.0
2008-11-19 11:30:00,24.23,24.28,24.2,24.25,26200.0,14.3429,14.3725,14.3251,14.3547,26200.0
2008-11-19 11:40:00,24.26,24.33,24.18,24.2,10300.0,14.3606,14.4021,14.3133,14.3251,10300.0
2008-11-19 11:50:00,24.23,24.39,24.23,24.33,9100.0,14.3429,14.4376,14.3429,14.4021,9100.0
2008-11-19 12:00:00,24.3,24.34,24.24,24.32,29300.0,14.3843,14.408,14.3488,14.3962,29300.0
2008-11-19 12:10:00,24.27,24.28,24.1,24.1,12700.0,14.3666,14.3725,14.2659,14.2659,12700.0
2008-11-19 12:20:00,24.12,24.16,24.05,24.09,24600.0,14.2778,14.3014,14.2363,14.26,24600.0
2008-11-19 12:30:00,24.11,24.19,24.09,24.17,8000.0,14.2719,14.3192,14.26,14.3074,8000.0
2008-11-19 12:40:00,24.21,24.26,24.2,24.23,3800.0,14.331,14.3606,14.3251,14.3429,3800.0
2008-11-19 12:50:00,24.25,24.27,24.17,24.25,26100.0,14.3547,14.3666,14.3074,14.3547,26100.0
2008-11-19 13:00:00,24.3,24.43,24.27,24.43,7600.0,14.3843,14.4613,14.3666,14.4613,7600.0
2008-11-19 13:10:00,24.32,24.37,24.24,24.27,12000.0,14.3962,14.4258,14.3488,14.3666,12000.0
2008-11-19 13:20:00,24.26,24.29,24.09,24.11,19100.0,14.3606,14.3784,14.26,14.2719,19100.0
2008-11-19 13:30:00,24.09,24.11,24.05,24.09,12900.0,14.26,14.2719,14.2363,14.26,12900.0
2008-11-19 13:40:00,24.13,24.23,24.12,24.21,39500.0,14.2837,14.3429,14.2778,14.331,39500.0
2008-11-19 13:50:00,24.15,24.34,24.15,24.28,29000.0,14.2955,14.408,14.2955,14.3725,29000.0
2008-11-19 14:00:00,24.24,24.27,24.08,24.17,16700.0,14.3488,14.3666,14.2541,14.3074,16700.0
2008-11-19 14:10:00,24.19,24.25,24.15,24.19,20600.0,14.3192,14.3547,14.2955,14.3192,20600.0
2008-11-19 14:20:00,24.11,24.19,24.04,24.11,9300.0,14.2719,14.3192,14.2304,14.2719,9300.0
2008-11-19 14:30:00,24.11,24.13,24.01,24.1,15000.0,14.2719,14.2837,14.2127,14.2659,15000.0
2008-11-19 14:40:00,24.06,24.39,24.05,24.29,28000.0,14.2423,14.4376,14.2363,14.3784,28000.0
2008-11-19 14:50:00,24.3,24.4,24.18,24.31,49100.0,14.3843,14.4435,14.3133,14.3902,49100.0
2008-11-19 15:00:00,24.29,24.34,24.13,24.34,29900.0,14.3784,14.408,14.2837,14.408,29900.0
2008-11-19 15:10:00,24.29,24.36,24.04,24.07,67900.0,14.3784,14.4198,14.2304,14.2482,67900.0
2008-11-19 15:20:00,24.05,24.11,23.96,24.08,41300.0,14.2363,14.2719,14.1831,14.2541,41300.0
2008-11-19 15:30:00,24.06,24.14,23.86,23.92,28300.0,14.2423,14.2896,14.1239,14.1594,28300.0
2008-11-19 15:40:00,23.87,23.95,23.64,23.72,30300.0,14.1298,14.1771,13.9936,14.041,30300.0
2008-11-19 15:50:00,23.75,23.8,23.58,23.7,37500.0,14.0587,14.0883,13.9581,14.0292,37500.0
2008-11-20 09:30:00,23.53,23.64,23.38,23.39,127200.0,13.9285,13.9936,13.8397,13.8456,127200.0
2008-11-20 09:40:00,23.37,23.37,23.19,23.21,49200.0,13.8338,13.8338,13.7273,13.7391,49200.0
2008-11-20 09:50:00,23.28,23.37,23.16,23.18,25100.0,13.7805,13.8338,13.7095,13.7213,25100.0
2008-11-20 10:00:00,23.16,23.2,22.91,22.98,21000.0,13.7095,13.7332,13.5615,13.603,21000.0
2008-11-20 10:10:00,22.92,22.95,22.85,22.85,16200.0,13.5674,13.5852,13.526,13.526,16200.0
2008-11-20 10:20:00,22.96,23.11,22.95,23.11,10300.0,13.5911,13.6799,13.5852,13.6799,10300.0
2008-11-20 10:30:00,23.09,23.2,22.99,22.99,57600.0,13.6681,13.7332,13.6089,13.6089,57600.0
2008-11-20 10:40:00,22.99,23.4,22.99,23.32,7400.0,13.6089,13.8516,13.6089,13.8042,7400.0
2008-11-20 10:50:00,23.25,23.26,23.1,23.17,38500.0,13.7628,13.7687,13.674,13.7154,38500.0
2008-11-20 11:00:00,23.27,23.43,23.27,23.31,21600.0,13.7746,13.8693,13.7746,13.7983,21600.0
2008-11-20 11:10:00,23.22,23.45,23.19,23.36,31700.0,13.745,13.8812,13.7273,13.8279,31700.0
2008-11-20 11:20:00,23.31,23.34,23.18,23.31,21800.0,13.7983,13.8161,13.7213,13.7983,21800.0
2008-11-20 11:30:00,23.26,23.27,23.2,23.27,7200.0,13.7687,13.7746,13.7332,13.7746,7200.0
2008-11-20 11:40:00,23.18,23.26,23.14,23.22,20800.0,13.7213,13.7687,13.6977,13.745,20800.0
2008-11-20 11:50:00,23.18,23.25,23.14,23.15,20800.0,13.7213,13.7628,13.6977,13.7036,20800.0
2008-11-20 12:00:00,23.08,23.11,22.95,23.03,17100.0,13.6621,13.6799,13.5852,13.6325,17100.0
2008-11-20 12:10:00,23.01,23.24,23.0,23.18,29100.0,13.6207,13.7569,13.6148,13.7213,29100.0
2008-11-20 12:20:00,23.21,23.51,23.21,23.51,16700.0,13.7391,13.9167,13.7391,13.9167,16700.0
2008-11-20 12:30:00,23.5,23.63,23.5,23.57,11900.0,13.9108,13.9877,13.9108,13.9522,11900.0
2008-11-20 12:40:00,23.59,23.83,23.5,23.81,23500.0,13.964,14.1061,13.9108,14.0943,23500.0
2008-11-20 12:50:00,23.84,23.92,23.6,23.61,27200.0,14.112,14.1594,13.97,13.9759,27200.0
2008-11-20 13:00:00,23.53,23.54,23.38,23.49,36700.0,13.9285,13.9344,13.8397,13.9048,36700.0
2008-11-20 13:10:00,23.54,23.67,23.37,23.37,28400.0,13.9344,14.0114,13.8338,13.8338,28400.0
2008-11-20 13:20:00,23.37,23.49,23.26,23.33,35800.0,13.8338,13.9048,13.7687,13.8101,35800.0
2008-11-20 13:30:00,23.31,23.41,23.16,23.22,28600.0,13.7983,13.8575,13.7095,13.745,28600.0
2008-11-20 13:40:00,23.25,23.36,23.22,23.31,14800.0,13.7628,13.8279,13.745,13.7983,14800.0
2008-11-20 13:50:00,23.31,23.44,23.3,23.4,24800.0,13.7983,13.8752,13.7924,13.8516,24800.0
2008-11-20 14:00:00,23.45,23.46,23.11,23.15,17500.0,13.8812,13.8871,13.6799,13.7036,17500.0
2008-11-20 14:10:00,23.17,23.27,23.1,23.14,62500.0,13.7154,13.7746,13.674,13.6977,62500.0
2008-11-20 14:20:00,23.14,23.26,23.08,23.09,128500.0,13.6977,13.7687,13.6621,13.6681,128500.0
2008-11-20 14:30:00,23.12,23.16,23.05,23.15,42100.0,13.6858,13.7095,13.6444,13.7036,42100.0
2008-11-20 14:40:00,23.15,23.22,22.92,22.99,31300.0,13.7036,13.745,13.5674,13.6089,31300.0
2008-11-20 14:50:00,22.99,23.08,22.91,23.0,62700.0,13.6089,13.6621,13.5615,13.6148,62700.0
2008-11-20 15:00:00,23.0,23.1,22.88,22.94,86600.0,13.6148,13.674,13.5438,13.5793,86600.0
2008-11-20 15:10:00,22.94,23.03,22.81,22.83,140700.0,13.5793,13.6325,13.5023,13.5142,140700.0
2008-11-20 15:20:00,22.82,22.87,22.65,22.73,165500.0,13.5082,13.5378,13.4076,13.455,165500.0
2008-11-20 15:30:00,22.72,22.84,22.48,22.48,74900.0,13.449,13.5201,13.307,13.307,74900.0
2008-11-20 15:40:00,22.47,22.56,22.32,22.43,71400.0,13.3011,13.3543,13.2123,13.2774,71400.0
2008-11-20 15:50:00,22.42,22.55,22.3,22.52,74900.0,13.2715,13.3484,13.2004,13.3307,74900.0
2008-11-21 09:30:00,23.62,24.17,23.33,23.6,96800.0,13.9818,14.3074,13.8101,13.97,96800.0
2008-11-21 09:40:00,23.45,23.62,23.37,23.56,64000.0,13.8812,13.9818,13.8338,13.9463,64000.0
2008-11-21 09:50:00,23.6,23.62,23.27,23.33,83400.0,13.97,13.9818,13.7746,13.8101,83400.0
2008-11-21 10:00:00,23.35,23.45,23.2,23.41,41200.0,13.822,13.8812,13.7332,13.8575,41200.0
2008-11-21 10:10:00,23.41,23.41,23.18,23.24,50000.0,13.8575,13.8575,13.7213,13.7569,50000.0
2008-11-21 10:20:00,23.28,23.32,23.02,23.03,49900.0,13.7805,13.8042,13.6266,13.6325,49900.0
2008-11-21 10:30:00,23.06,23.14,23.01,23.06,35100.0,13.6503,13.6977,13.6207,13.6503,35100.0
2008-11-21 10:40:00,23.08,23.19,23.01,23.08,20900.0,13.6621,13.7273,13.6207,13.6621,20900.0
2008-11-21 10:50:00,23.07,23.09,22.72,22.72,21400.0,13.6562,13.6681,13.449,13.449,21400.0
2008-11-21 11:00:00,22.77,22.78,22.52,22.65,10500.0,13.4786,13.4846,13.3307,13.4076,10500.0
2008-11-21 11:10:00,22.66,22.81,22.66,22.77,18100.0,13.4135,13.5023,13.4135,13.4786,18100.0
2008-11-21 11:20:00,22.82,22.99,22.79,22.84,21600.0,13.5082,13.6089,13.4905,13.5201,21600.0
2008-11-21 11:30:00,22.89,23.0,22.89,22.98,39100.0,13.5497,13.6148,13.5497,13.603,39100.0
2008-11-21 11:40:00,22.98,23.15,22.96,23.02,33100.0,13.603,13.7036,13.5911,13.6266,33100.0
2008-11-21 11:50:00,23.02,23.03,22.86,22.86,19400.0,13.6266,13.6325,13.5319,13.5319,19400.0
2008-11-21 12:00:00,22.84,23.12,22.84,23.1,11900.0,13.5201,13.6858,13.5201,13.674,11900.0
2008-11-21 12:10:00,23.01,23.01,22.83,22.84,33800.0,13.6207,13.6207,13.5142,13.5201,33800.0
2008-11-21 12:20:00,22.83,23.03,22.81,23.02,50600.0,13.5142,13.6325,13.5023,13.6266,50600.0
2008-11-21 12:30:00,23.05,23.19,22.99,23.15,93400.0,13.6444,13.7273,13.6089,13.7036,93400.0
2008-11-21 12:40:00,23.17,23.23,23.05,23.06,43000.0,13.7154,13.7509,13.6444,13.6503,43000.0
2008-11-21 12:50:00,23.04,23.14,22.97,22.97,32700.0,13.6385,13.6977,13.597,13.597,32700.0
2008-11-21 13:00:00,22.99,22.99,22.85,22.94,22800.0,13.6089,13.6089,13.526,13.5793,22800.0
2008-11-21 13:10:00,22.95,23.04,22.93,22.98,24200.0,13.5852,13.6385,13.5734,13.603,24200.0
2008-11-21 13:20:00,22.97,22.97,22.8,22.85,69300.0,13.597,13.597,13.4964,13.526,69300.0
2008-11-21 13:30:00,22.84,22.89,22.79,22.85,38600.0,13.5201,13.5497,13.4905,13.526,38600.0
2008-11-21 13:40:00,22.88,22.98,22.82,22.86,23700.0,13.5438,13.603,13.5082,13.5319,23700.0
2008-11-21 13:50:00,22.85,22.86,22.62,22.62,20700.0,13.526,13.5319,13.3898,13.3898,20700.0
2008-11-21 14:00:00,22.58,22.79,22.52,22.64,61500.0,13.3662,13.4905,13.3307,13.4017,61500.0
2008-11-21 14:10:00,22.66,22.72,22.59,22.66,35800.0,13.4135,13.449,13.3721,13.4135,35800.0
2008-11-21 14:20:00,22.66,22.81,22.66,22.71,52900.0,13.4135,13.5023,13.4135,13.4431,52900.0
2008-11-21 14:30:00,22.6,22.62,22.45,22.52,39300.0,13.378,13.3898,13.2892,13.3307,39300.0
2008-11-21 14:40:00,22.51,22.59,22.33,22.54,50400.0,13.3247,13.3721,13.2182,13.3425,50400.0
2008-11-21 14:50:00,22.53,22.59,22.39,22.49,94400.0,13.3366,13.3721,13.2537,13.3129,94400.0
2008-11-21 15:00:00,22.47,22.94,22.47,22.79,62400.0,13.3011,13.5793,13.3011,13.4905,62400.0
2008-11-21 15:10:00,22.79,23.19,22.75,23.1,61900.0,13.4905,13.7273,13.4668,13.674,61900.0
2008-11-21 15:20:00,23.12,23.33,22.95,23.29,50000.0,13.6858,13.8101,13.5852,13.7865,50000.0
2008-11-21 15:30:00,23.23,23.61,23.16,23.59,61600.0,13.7509,13.9759,13.7095,13.964,61600.0
2008-11-21 15:40:00,23.54,23.54,23.15,23.47,39300.0,13.9344,13.9344,13.7036,13.893,39300.0
2008-11-21 15:50:00,23.46,23.81,23.4,23.72,105000.0,13.8871,14.0943,13.8516,14.041,105000.0
2008-11-24 09:30:00,24.5,24.56,24.26,24.26,43800.0,14.5027,14.5382,14.3606,14.3606,43800.0
2008-11-24 09:40:00,24.21,24.23,24.14,24.23,32500.0,14.331,14.3429,14.2896,14.3429,32500.0
2008-11-24 09:50:00,24.26,24.35,24.19,24.32,47100.0,14.3606,14.4139,14.3192,14.3962,47100.0
2008-11-24 10:00:00,24.34,24.49,24.33,24.44,28700.0,14.408,14.4968,14.4021,14.4672,28700.0
2008-11-24 10:10:00,24.51,24.73,24.51,24.73,60700.0,14.5086,14.6389,14.5086,14.6389,60700.0
2008-11-24 10:20:00,24.76,24.93,24.69,24.93,19100.0,14.6566,14.7572,14.6152,14.7572,19100.0
2008-11-24 10:30:00,25.0,25.01,24.87,24.9,18000.0,14.7987,14.8046,14.7217,14.7395,18000.0
2008-11-24 10:40:00,24.89,25.01,24.86,24.93,30400.0,14.7336,14.8046,14.7158,14.7572,30400.0
2008-11-24 10:50:00,24.9,25.15,24.9,25.15,30300.0,14.7395,14.8875,14.7395,14.8875,30300.0
2008-11-24 11:00:00,25.19,25.19,25.08,25.08,27500.0,14.9112,14.9112,14.846,14.846,27500.0
2008-11-24 11:10:00,25.07,25.24,25.03,25.16,34900.0,14.8401,14.9408,14.8164,14.8934,34900.0
2008-11-24 11:20:00,25.18,25.43,25.18,25.43,25300.0,14.9052,15.0532,14.9052,15.0532,25300.0
2008-11-24 11:30:00,25.42,25.43,25.31,25.31,18300.0,15.0473,15.0532,14.9822,14.9822,18300.0
2008-11-24 11:40:00,25.32,25.36,25.29,25.35,21200.0,14.9881,15.0118,14.9703,15.0059,21200.0
2008-11-24 11:50:00,25.34,25.41,25.32,25.35,28200.0,14.9999,15.0414,14.9881,15.0059,28200.0
2008-11-24 12:00:00,25.35,25.41,25.28,25.39,21400.0,15.0059,15.0414,14.9644,15.0295,21400.0
2008-11-24 12:10:00,25.37,25.37,25.18,25.18,7600.0,15.0177,15.0177,14.9052,14.9052,7600.0
2008-11-24 12:20:00,25.16,25.16,25.02,25.03,4300.0,14.8934,14.8934,14.8105,14.8164,4300.0
2008-11-24 12:30:00,25.03,25.17,25.03,25.06,15500.0,14.8164,14.8993,14.8164,14.8342,15500.0
2008-11-24 12:40:00,25.02,25.19,25.02,25.13,13100.0,14.8105,14.9112,14.8105,14.8756,13100.0
2008-11-24 12:50:00,25.22,25.32,25.22,25.3,5900.0,14.9289,14.9881,14.9289,14.9763,5900.0
2008-11-24 13:00:00,25.3,25.35,25.24,25.25,5100.0,14.9763,15.0059,14.9408,14.9467,5100.0
2008-11-24 13:10:00,25.2,25.22,25.1,25.18,15300.0,14.9171,14.9289,14.8579,14.9052,15300.0
2008-11-24 13:20:00,25.17,25.28,25.17,25.23,28900.0,14.8993,14.9644,14.8993,14.9348,28900.0
2008-11-24 13:30:00,25.25,25.29,25.22,25.22,27600.0,14.9467,14.9703,14.9289,14.9289,27600.0
2008-11-24 13:40:00,25.24,25.28,25.16,25.18,17900.0,14.9408,14.9644,14.8934,14.9052,17900.0
2008-11-24 13:50:00,25.21,25.4,25.19,25.4,191300.0,14.923,15.0355,14.9112,15.0355,191300.0
2008-11-24 14:00:00,25.31,25.33,25.11,25.12,44000.0,14.9822,14.994,14.8638,14.8697,44000.0
2008-11-24 14:10:00,25.13,25.17,25.05,25.14,20600.0,14.8756,14.8993,14.8283,14.8816,20600.0
2008-11-24 14:20:00,25.18,25.34,25.18,25.31,38100.0,14.9052,14.9999,14.9052,14.9822,38100.0
2008-11-24 14:30:00,25.33,25.42,25.29,25.38,62700.0,14.994,15.0473,14.9703,15.0236,62700.0
2008-11-24 14:40:00,25.37,25.42,25.18,25.24,40000.0,15.0177,15.0473,14.9052,14.9408,40000.0
2008-11-24 14:50:00,25.24,25.32,25.24,25.32,22600.0,14.9408,14.9881,14.9408,14.9881,22600.0
2008-11-24 15:00:00,25.34,25.46,25.27,25.44,14100.0,14.9999,15.071,14.9585,15.0591,14100.0
2008-11-24 15:10:00,25.46,25.54,25.41,25.54,23900.0,15.071,15.1183,15.0414,15.1183,23900.0
2008-11-24 15:20:00,25.53,25.67,25.48,25.67,45300.0,15.1124,15.1953,15.0828,15.1953,45300.0
2008-11-24 15:30:00,25.67,25.8,25.6,25.73,387000.0,15.1953,15.2722,15.1539,15.2308,387000.0
2008-11-24 15:40:00,25.75,25.9,25.7,25.78,55700.0,15.2426,15.3314,15.213,15.2604,55700.0
2008-11-24 15:50:00,25.74,25.8,25.36,25.46,438000.0,15.2367,15.2722,15.0118,15.071,438000.0
2008-11-25 09:30:00,26.17,26.55,26.06,26.08,41500.0,15.4913,15.7162,15.4261,15.438,41500.0
2008-11-25 09:40:00,26.08,26.16,25.87,25.98,24200.0,15.438,15.4853,15.3137,15.3788,24200.0
2008-11-25 09:50:00,26.03,26.07,25.89,25.92,6600.0,15.4084,15.4321,15.3255,15.3433,6600.0
2008-11-25 10:00:00,25.97,26.26,25.97,26.12,19500.0,15.3729,15.5445,15.3729,15.4617,19500.0
2008-11-25 10:10:00,26.24,26.27,25.97,26.02,13400.0,15.5327,15.5505,15.3729,15.4025,13400.0
2008-11-25 10:20:00,25.99,26.09,25.96,26.09,24900.0,15.3847,15.4439,15.367,15.4439,24900.0
2008-11-25 10:30:00,25.99,25.99,25.85,25.86,7700.0,15.3847,15.3847,15.3018,15.3078,7700.0
2008-11-25 10:40:00,25.83,25.83,25.68,25.68,21900.0,15.29,15.29,15.2012,15.2012,21900.0
2008-11-25 10:50:00,25.65,25.68,25.54,25.67,36300.0,15.1834,15.2012,15.1183,15.1953,36300.0
2008-11-25 11:00:00,25.67,25.74,25.45,25.46,16000.0,15.1953,15.2367,15.0651,15.071,16000.0
2008-11-25 11:10:00,25.45,25.62,25.43,25.58,32900.0,15.0651,15.1657,15.0532,15.142,32900.0
2008-11-25 11:20:00,25.64,25.68,25.59,25.68,26000.0,15.1775,15.2012,15.1479,15.2012,26000.0
2008-11-25 11:30:00,25.63,25.68,25.57,25.59,133900.0,15.1716,15.2012,15.1361,15.1479,133900.0
2008-11-25 11:40:00,25.65,25.81,25.58,25.76,29000.0,15.1834,15.2782,15.142,15.2486,29000.0
2008-11-25 11:50:00,25.78,25.83,25.69,25.74,24700.0,15.2604,15.29,15.2071,15.2367,24700.0
2008-11-25 12:00:00,25.74,25.81,25.64,25.67,22500.0,15.2367,15.2782,15.1775,15.1953,22500.0
2008-11-25 12:10:00,25.69,25.69,25.49,25.51,59600.0,15.2071,15.2071,15.0887,15.1006,59600.0
2008-11-25 12:20:00,25.51,25.52,25.41,25.48,38800.0,15.1006,15.1065,15.0414,15.0828,38800.0
2008-11-25 12:30:00,25.51,25.54,25.45,25.54,11400.0,15.1006,15.1183,15.0651,15.1183,11400.0
2008-11-25 12:40:00,25.53,25.53,25.39,25.39,19900.0,15.1124,15.1124,15.0295,15.0295,19900.0
2008-11-25 12:50:00,25.37,25.39,25.29,25.35,49700.0,15.0177,15.0295,14.9703,15.0059,49700.0
2008-11-25 13:00:00,25.35,25.4,25.3,25.4,29100.0,15.0059,15.0355,14.9763,15.0355,29100.0
2008-11-25 13:10:00,25.43,25.47,25.37,25.42,21300.0,15.0532,15.0769,15.0177,15.0473,21300.0
2008-11-25 13:20:00,25.45,25.62,25.42,25.62,17200.0,15.0651,15.1657,15.0473,15.1657,17200.0
2008-11-25 13:30:00,25.62,25.7,25.59,25.61,16900.0,15.1657,15.213,15.1479,15.1598,16900.0
2008-11-25 13:40:00,25.66,25.66,25.49,25.58,12800.0,15.1894,15.1894,15.0887,15.142,12800.0
2008-11-25 13:50:00,25.54,25.59,25.45,25.45,16000.0,15.1183,15.1479,15.0651,15.0651,16000.0
2008-11-25 14:00:00,25.41,25.58,25.41,25.41,32800.0,15.0414,15.142,15.0414,15.0414,32800.0
2008-11-25 14:10:00,25.4,25.42,25.16,25.31,47900.0,15.0355,15.0473,14.8934,14.9822,47900.0
2008-11-25 14:20:00,25.33,25.37,25.29,25.31,52600.0,14.994,15.0177,14.9703,14.9822,52600.0
2008-11-25 14:30:00,25.32,25.54,25.3,25.51,14100.0,14.9881,15.1183,14.9763,15.1006,14100.0
2008-11-25 14:40:00,25.49,25.5,25.41,25.47,42800.0,15.0887,15.0947,15.0414,15.0769,42800.0
2008-11-25 14:50:00,25.45,25.71,25.39,25.69,37300.0,15.0651,15.219,15.0295,15.2071,37300.0
2008-11-25 15:00:00,25.69,25.85,25.66,25.72,43300.0,15.2071,15.3018,15.1894,15.2249,43300.0
2008-11-25 15:10:00,25.71,25.78,25.62,25.77,38300.0,15.219,15.2604,15.1657,15.2545,38300.0
2008-11-25 15:20:00,25.67,25.74,25.56,25.7,34500.0,15.1953,15.2367,15.1302,15.213,34500.0
2008-11-25 15:30:00,25.68,25.86,25.66,25.75,83700.0,15.2012,15.3078,15.1894,15.2426,83700.0
2008-11-25 15:40:00,25.77,25.94,25.73,25.83,34600.0,15.2545,15.3551,15.2308,15.29,34600.0
2008-11-25 15:50:00,25.86,26.01,25.75,25.84,96200.0,15.3078,15.3966,15.2426,15.2959,96200.0
2008-11-26 09:30:00,25.15,25.21,25.11,25.14,53000.0,14.8875,14.923,14.8638,14.8816,53000.0
2008-11-26 09:40:00,25.1,25.19,25.04,25.11,55300.0,14.8579,14.9112,14.8224,14.8638,55300.0
2008-11-26 09:50:00,25.14,25.28,25.14,25.24,25700.0,14.8816,14.9644,14.8816,14.9408,25700.0
2008-11-26 10:00:00,25.25,25.3,25.2,25.23,9700.0,14.9467,14.9763,14.9171,14.9348,9700.0
2008-11-26 10:10:00,25.22,25.46,25.2,25.44,59800.0,14.9289,15.071,14.9171,15.0591,59800.0
2008-11-26 10:20:00,25.45,25.54,25.37,25.51,24200.0,15.0651,15.1183,15.0177,15.1006,24200.0
2008-11-26 10:30:00,25.55,25.58,25.36,25.4,70300.0,15.1243,15.142,15.0118,15.0355,70300.0
2008-11-26 10:40:00,25.36,25.42,25.31,25.33,10300.0,15.0118,15.0473,14.9822,14.994,10300.0
2008-11-26 10:50:00,25.31,25.57,25.31,25.5,35000.0,14.9822,15.1361,14.9822,15.0947,35000.0
2008-11-26 11:00:00,25.47,25.52,25.34,25.39,43600.0,15.0769,15.1065,14.9999,15.0295,43600.0
2008-11-26 11:10:00,25.42,25.55,25.42,25.5,49900.0,15.0473,15.1243,15.0473,15.0947,49900.0
2008-11-26 11:20:00,25.54,25.57,25.47,25.47,51700.0,15.1183,15.1361,15.0769,15.0769,51700.0
2008-11-26 11:30:00,25.45,25.45,25.38,25.39,19200.0,15.0651,15.0651,15.0236,15.0295,19200.0
2008-11-26 11:40:00,25.38,25.53,25.38,25.53,8500.0,15.0236,15.1124,15.0236,15.1124,8500.0
2008-11-26 11:50:00,25.52,25.52,25.32,25.32,52000.0,15.1065,15.1065,14.9881,14.9881,52000.0
2008-11-26 12:00:00,25.37,25.4,25.31,25.32,10600.0,15.0177,15.0355,14.9822,14.9881,10600.0
2008-11-26 12:10:00,25.35,25.38,25.28,25.35,34800.0,15.0059,15.0236,14.9644,15.0059,34800.0
2008-11-26 12:20:00,25.35,25.39,25.21,25.38,129500.0,15.0059,15.0295,14.923,15.0236,129500.0
2008-11-26 12:30:00,25.36,25.44,25.34,25.44,4800.0,15.0118,15.0591,14.9999,15.0591,4800.0
2008-11-26 12:40:00,25.42,25.56,25.42,25.54,18900.0,15.0473,15.1302,15.0473,15.1183,18900.0
2008-11-26 12:50:00,25.58,25.58,25.48,25.55,55000.0,15.142,15.142,15.0828,15.1243,55000.0
2008-11-26 13:00:00,25.57,25.68,25.57,25.64,44000.0,15.1361,15.2012,15.1361,15.1775,44000.0
2008-11-26 13:10:00,25.61,25.62,25.56,25.56,11000.0,15.1598,15.1657,15.1302,15.1302,11000.0
2008-11-26 13:20:00,25.61,25.62,25.5,25.6,46500.0,15.1598,15.1657,15.0947,15.1539,46500.0
2008-11-26 13:30:00,25.62,25.62,25.44,25.54,58300.0,15.1657,15.1657,15.0591,15.1183,58300.0
2008-11-26 13:40:00,25.52,25.59,25.48,25.54,19500.0,15.1065,15.1479,15.0828,15.1183,19500.0
2008-11-26 13:50:00,25.56,25.6,25.51,25.54,18600.0,15.1302,15.1539,15.1006,15.1183,18600.0
2008-11-26 14:00:00,25.48,25.59,25.45,25.59,16100.0,15.0828,15.1479,15.0651,15.1479,16100.0
2008-11-26 14:10:00,25.56,25.71,25.56,25.71,129800.0,15.1302,15.219,15.1302,15.219,129800.0
2008-11-26 14:20:00,25.75,25.77,25.71,25.72,14700.0,15.2426,15.2545,15.219,15.2249,14700.0
2008-11-26 14:30:00,25.73,25.86,25.73,25.79,20500.0,15.2308,15.3078,15.2308,15.2663,20500.0
2008-11-26 14:40:00,25.8,25.97,25.8,25.96,119400.0,15.2722,15.3729,15.2722,15.367,119400.0
2008-11-26 14:50:00,25.96,26.04,25.93,26.04,63100.0,15.367,15.4143,15.3492,15.4143,63100.0
2008-11-26 15:00:00,26.02,26.08,25.99,26.01,46500.0,15.4025,15.438,15.3847,15.3966,46500.0
2008-11-26 15:10:00,26.07,26.21,26.06,26.06,189000.0,15.4321,15.5149,15.4261,15.4261,189000.0
2008-11-26 15:20:00,26.05,26.13,25.96,26.11,47100.0,15.4202,15.4676,15.367,15.4557,47100.0
2008-11-26 15:30:00,26.11,26.23,26.09,26.16,133900.0,15.4557,15.5268,15.4439,15.4853,133900.0
2008-11-26 15:40:00,26.18,26.18,26.02,26.05,33900.0,15.4972,15.4972,15.4025,15.4202,33900.0
2008-11-26 15:50:00,26.06,26.31,26.04,26.18,101200.0,15.4261,15.5741,15.4143,15.4972,101200.0
2008-11-28 09:30:00,25.93,25.97,25.69,25.97,122500.0,15.3492,15.3729,15.2071,15.3729,122500.0
2008-11-28 09:40:00,25.97,25.99,25.82,25.85,27100.0,15.3729,15.3847,15.2841,15.3018,27100.0
2008-11-28 09:50:00,25.83,25.84,25.78,25.79,18800.0,15.29,15.2959,15.2604,15.2663,18800.0
2008-11-28 10:00:00,25.8,25.89,25.73,25.73,12700.0,15.2722,15.3255,15.2308,15.2308,12700.0
2008-11-28 10:10:00,25.77,25.82,25.69,25.77,4900.0,15.2545,15.2841,15.2071,15.2545,4900.0
2008-11-28 10:20:00,25.75,25.84,25.75,25.8,9200.0,15.2426,15.2959,15.2426,15.2722,9200.0
2008-11-28 10:30:00,25.79,25.79,25.71,25.73,10300.0,15.2663,15.2663,15.219,15.2308,10300.0
2008-11-28 10:40:00,25.7,25.78,25.7,25.72,22400.0,15.213,15.2604,15.213,15.2249,22400.0
2008-11-28 10:50:00,25.73,25.83,25.72,25.82,6700.0,15.2308,15.29,15.2249,15.2841,6700.0
2008-11-28 11:00:00,25.82,25.86,25.76,25.79,19700.0,15.2841,15.3078,15.2486,15.2663,19700.0
2008-11-28 11:10:00,25.8,25.83,25.74,25.74,4000.0,15.2722,15.29,15.2367,15.2367,4000.0
2008-11-28 11:20:00,25.74,25.93,25.74,25.93,10900.0,15.2367,15.3492,15.2367,15.3492,10900.0
2008-11-28 11:30:00,25.94,25.99,25.89,25.95,10600.0,15.3551,15.3847,15.3255,15.361,10600.0
2008-11-28 11:40:00,25.95,26.03,25.94,26.03,34800.0,15.361,15.4084,15.3551,15.4084,34800.0
2008-11-28 11:50:00,26.04,26.1,26.04,26.06,26600.0,15.4143,15.4498,15.4143,15.4261,26600.0
2008-11-28 12:00:00,26.07,26.1,26.02,26.04,21500.0,15.4321,15.4498,15.4025,15.4143,21500.0
2008-11-28 12:10:00,26.06,26.16,26.01,26.02,28900.0,15.4261,15.4853,15.3966,15.4025,28900.0
2008-11-28 12:20:00,25.99,26.11,25.98,26.11,62400.0,15.3847,15.4557,15.3788,15.4557,62400.0
2008-11-28 12:30:00,26.06,26.12,26.01,26.07,41500.0,15.4261,15.4617,15.3966,15.4321,41500.0
2008-11-28 12:40:00,26.07,26.14,26.06,26.1,57400.0,15.4321,15.4735,15.4261,15.4498,57400.0
2008-11-28 12:50:00,26.11,26.18,26.07,26.09,34200.0,15.4557,15.4972,15.4321,15.4439,34200.0
2008-11-28 13:00:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 13:10:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 13:20:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 13:30:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 13:40:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 13:50:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 14:00:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 14:10:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 14:20:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 14:30:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 14:40:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 14:50:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 15:00:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 15:10:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 15:20:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 15:30:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 15:40:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 15:50:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-12-01 09:30:00,25.2,25.25,24.99,25.0,153500.0,14.9171,14.9467,14.7928,14.7987,153500.0
2008-12-01 09:40:00,25.0,25.0,24.81,24.89,136700.0,14.7987,14.7987,14.6862,14.7336,136700.0
2008-12-01 09:50:00,24.9,24.93,24.75,24.87,507200.0,14.7395,14.7572,14.6507,14.7217,507200.0
2008-12-01 10:00:00,24.87,24.96,24.82,24.87,623300.0,14.7217,14.775,14.6921,14.7217,623300.0
2008-12-01 10:10:00,24.87,24.88,24.73,24.74,196100.0,14.7217,14.7277,14.6389,14.6448,196100.0
2008-12-01 10:20:00,24.74,24.83,24.68,24.69,484700.0,14.6448,14.6981,14.6093,14.6152,484700.0
2008-12-01 10:30:00,24.68,24.69,24.6,24.66,163500.0,14.6093,14.6152,14.5619,14.5974,163500.0
2008-12-01 10:40:00,24.66,24.68,24.58,24.63,180800.0,14.5974,14.6093,14.5501,14.5797,180800.0
2008-12-01 10:50:00,24.65,24.68,24.39,24.39,49200.0,14.5915,14.6093,14.4376,14.4376,49200.0
2008-12-01 11:00:00,24.38,24.46,24.38,24.38,69500.0,14.4317,14.479,14.4317,14.4317,69500.0
2008-12-01 11:10:00,24.39,24.5,24.37,24.48,62900.0,14.4376,14.5027,14.4258,14.4909,62900.0
2008-12-01 11:20:00,24.48,24.51,24.21,24.3,146300.0,14.4909,14.5086,14.331,14.3843,146300.0
2008-12-01 11:30:00,24.29,24.49,24.27,24.48,61200.0,14.3784,14.4968,14.3666,14.4909,61200.0
2008-12-01 11:40:00,24.48,24.56,24.48,24.49,158300.0,14.4909,14.5382,14.4909,14.4968,158300.0
2008-12-01 11:50:00,24.5,24.54,24.45,24.5,160300.0,14.5027,14.5264,14.4731,14.5027,160300.0
2008-12-01 12:00:00,24.47,24.5,24.4,24.41,214600.0,14.485,14.5027,14.4435,14.4494,214600.0
2008-12-01 12:10:00,24.43,24.51,24.42,24.43,152600.0,14.4613,14.5086,14.4554,14.4613,152600.0
2008-12-01 12:20:00,24.42,24.44,24.31,24.34,57700.0,14.4554,14.4672,14.3902,14.408,57700.0
2008-12-01 12:30:00,24.35,24.43,24.34,24.35,36400.0,14.4139,14.4613,14.408,14.4139,36400.0
2008-12-01 12:40:00,24.35,24.42,24.32,24.42,52900.0,14.4139,14.4554,14.3962,14.4554,52900.0
2008-12-01 12:50:00,24.4,24.41,24.27,24.3,48200.0,14.4435,14.4494,14.3666,14.3843,48200.0
2008-12-01 13:00:00,24.3,24.36,24.28,24.34,30200.0,14.3843,14.4198,14.3725,14.408,30200.0
2008-12-01 13:10:00,24.34,24.48,24.34,24.42,84600.0,14.408,14.4909,14.408,14.4554,84600.0
2008-12-01 13:20:00,24.44,24.46,24.32,24.33,49800.0,14.4672,14.479,14.3962,14.4021,49800.0
2008-12-01 13:30:00,24.38,24.48,24.38,24.43,54200.0,14.4317,14.4909,14.4317,14.4613,54200.0
2008-12-01 13:40:00,24.43,24.45,24.33,24.33,34800.0,14.4613,14.4731,14.4021,14.4021,34800.0
2008-12-01 13:50:00,24.33,24.45,24.29,24.41,24200.0,14.4021,14.4731,14.3784,14.4494,24200.0
2008-12-01 14:00:00,24.4,24.4,24.27,24.39,296300.0,14.4435,14.4435,14.3666,14.4376,296300.0
2008-12-01 14:10:00,24.39,24.42,24.29,24.3,144400.0,14.4376,14.4554,14.3784,14.3843,144400.0
2008-12-01 14:20:00,24.32,24.46,24.31,24.42,53700.0,14.3962,14.479,14.3902,14.4554,53700.0
2008-12-01 14:30:00,24.42,24.52,24.41,24.41,48500.0,14.4554,14.5145,14.4494,14.4494,48500.0
2008-12-01 14:40:00,24.4,24.49,24.4,24.45,34100.0,14.4435,14.4968,14.4435,14.4731,34100.0
2008-12-01 14:50:00,24.47,24.57,24.47,24.47,18300.0,14.485,14.5441,14.485,14.485,18300.0
2008-12-01 15:00:00,24.46,24.5,24.35,24.38,29600.0,14.479,14.5027,14.4139,14.4317,29600.0
2008-12-01 15:10:00,24.36,24.42,24.33,24.4,49500.0,14.4198,14.4554,14.4021,14.4435,49500.0
2008-12-01 15:20:00,24.33,24.34,24.2,24.24,53400.0,14.4021,14.408,14.3251,14.3488,53400.0
2008-12-01 15:30:00,24.22,24.25,24.16,24.16,34400.0,14.337,14.3547,14.3014,14.3014,34400.0
2008-12-01 15:40:00,24.15,24.15,23.95,24.02,64500.0,14.2955,14.2955,14.1771,14.2186,64500.0
2008-12-01 15:50:00,24.04,24.1,23.86,23.94,167500.0,14.2304,14.2659,14.1239,14.1712,167500.0
2008-12-02 09:30:00,24.85,24.86,24.71,24.78,109800.0,14.7099,14.7158,14.627,14.6685,109800.0
2008-12-02 09:40:00,24.76,24.76,24.48,24.48,52400.0,14.6566,14.6566,14.4909,14.4909,52400.0
2008-12-02 09:50:00,24.5,24.65,24.5,24.58,8800.0,14.5027,14.5915,14.5027,14.5501,8800.0
2008-12-02 10:00:00,24.63,24.89,24.59,24.85,31300.0,14.5797,14.7336,14.556,14.7099,31300.0
2008-12-02 10:10:00,24.88,25.0,24.85,24.92,42200.0,14.7277,14.7987,14.7099,14.7513,42200.0
2008-12-02 10:20:00,24.94,25.02,24.88,24.97,52000.0,14.7632,14.8105,14.7277,14.7809,52000.0
2008-12-02 10:30:00,24.98,25.05,24.96,25.05,13300.0,14.7868,14.8283,14.775,14.8283,13300.0
2008-12-02 10:40:00,25.05,25.1,25.02,25.03,16100.0,14.8283,14.8579,14.8105,14.8164,16100.0
2008-12-02 10:50:00,25.01,25.08,24.94,24.98,146800.0,14.8046,14.846,14.7632,14.7868,146800.0
2008-12-02 11:00:00,24.97,25.02,24.92,24.95,9200.0,14.7809,14.8105,14.7513,14.7691,9200.0
2008-12-02 11:10:00,24.95,24.98,24.78,24.83,58000.0,14.7691,14.7868,14.6685,14.6981,58000.0
2008-12-02 11:20:00,24.88,24.99,24.85,24.96,73300.0,14.7277,14.7928,14.7099,14.775,73300.0
2008-12-02 11:30:00,24.99,25.05,24.92,24.93,58000.0,14.7928,14.8283,14.7513,14.7572,58000.0
2008-12-02 11:40:00,24.93,25.02,24.9,25.02,11700.0,14.7572,14.8105,14.7395,14.8105,11700.0
2008-12-02 11:50:00,25.07,25.16,25.03,25.13,8600.0,14.8401,14.8934,14.8164,14.8756,8600.0
2008-12-02 12:00:00,25.15,25.18,25.11,25.14,44700.0,14.8875,14.9052,14.8638,14.8816,44700.0
2008-12-02 12:10:00,25.17,25.19,25.11,25.14,30400.0,14.8993,14.9112,14.8638,14.8816,30400.0
2008-12-02 12:20:00,25.21,25.25,25.18,25.23,43900.0,14.923,14.9467,14.9052,14.9348,43900.0
2008-12-02 12:30:00,25.26,25.26,25.19,25.2,37100.0,14.9526,14.9526,14.9112,14.9171,37100.0
2008-12-02 12:40:00,25.19,25.19,25.09,25.1,30400.0,14.9112,14.9112,14.852,14.8579,30400.0
2008-12-02 12:50:00,25.12,25.13,25.06,25.11,18300.0,14.8697,14.8756,14.8342,14.8638,18300.0
2008-12-02 13:00:00,25.08,25.13,25.07,25.08,32600.0,14.846,14.8756,14.8401,14.846,32600.0
2008-12-02 13:10:00,25.08,25.15,25.06,25.11,18500.0,14.846,14.8875,14.8342,14.8638,18500.0
2008-12-02 13:20:00,25.11,25.15,25.11,25.13,72700.0,14.8638,14.8875,14.8638,14.8756,72700.0
2008-12-02 13:30:00,25.12,25.12,24.97,24.98,40300.0,14.8697,14.8697,14.7809,14.7868,40300.0
2008-12-02 13:40:00,24.97,25.06,24.97,24.99,42400.0,14.7809,14.8342,14.7809,14.7928,42400.0
2008-12-02 13:50:00,24.98,24.99,24.91,24.91,45400.0,14.7868,14.7928,14.7454,14.7454,45400.0
2008-12-02 14:00:00,24.93,24.95,24.68,24.68,84800.0,14.7572,14.7691,14.6093,14.6093,84800.0
2008-12-02 14:10:00,24.66,24.72,24.64,24.67,38500.0,14.5974,14.6329,14.5856,14.6033,38500.0
2008-12-02 14:20:00,24.64,24.65,24.51,24.65,62500.0,14.5856,14.5915,14.5086,14.5915,62500.0
2008-12-02 14:30:00,24.64,24.74,24.57,24.7,37800.0,14.5856,14.6448,14.5441,14.6211,37800.0
2008-12-02 14:40:00,24.71,24.75,24.66,24.7,69400.0,14.627,14.6507,14.5974,14.6211,69400.0
2008-12-02 14:50:00,24.67,24.87,24.67,24.84,55600.0,14.6033,14.7217,14.6033,14.704,55600.0
2008-12-02 15:00:00,24.83,24.83,24.56,24.63,40300.0,14.6981,14.6981,14.5382,14.5797,40300.0
2008-12-02 15:10:00,24.62,24.88,24.59,24.88,121900.0,14.5737,14.7277,14.556,14.7277,121900.0
2008-12-02 15:20:00,24.88,25.09,24.86,25.05,164100.0,14.7277,14.852,14.7158,14.8283,164100.0
2008-12-02 15:30:00,25.05,25.13,25.01,25.09,124600.0,14.8283,14.8756,14.8046,14.852,124600.0
2008-12-02 15:40:00,25.08,25.12,24.86,24.86,56600.0,14.846,14.8697,14.7158,14.7158,56600.0
2008-12-02 15:50:00,24.92,25.3,24.8,25.13,291700.0,14.7513,14.9763,14.6803,14.8756,291700.0
2008-12-03 09:30:00,24.56,24.63,24.4,24.53,162600.0,14.5382,14.5797,14.4435,14.5205,162600.0
2008-12-03 09:40:00,24.53,24.58,24.47,24.49,119500.0,14.5205,14.5501,14.485,14.4968,119500.0
2008-12-03 09:50:00,24.48,24.52,24.4,24.45,36300.0,14.4909,14.5145,14.4435,14.4731,36300.0
2008-12-03 10:00:00,24.41,24.66,24.34,24.62,51700.0,14.4494,14.5974,14.408,14.5737,51700.0
2008-12-03 10:10:00,24.6,24.68,24.56,24.63,30000.0,14.5619,14.6093,14.5382,14.5797,30000.0
2008-12-03 10:20:00,24.62,24.75,24.62,24.75,17600.0,14.5737,14.6507,14.5737,14.6507,17600.0
2008-12-03 10:30:00,24.75,24.95,24.75,24.86,30500.0,14.6507,14.7691,14.6507,14.7158,30500.0
2008-12-03 10:40:00,24.85,24.98,24.81,24.97,36200.0,14.7099,14.7868,14.6862,14.7809,36200.0
2008-12-03 10:50:00,25.01,25.16,24.99,25.16,26700.0,14.8046,14.8934,14.7928,14.8934,26700.0
2008-12-03 11:00:00,25.18,25.19,25.13,25.17,28600.0,14.9052,14.9112,14.8756,14.8993,28600.0
2008-12-03 11:10:00,25.17,25.33,25.16,25.21,47300.0,14.8993,14.994,14.8934,14.923,47300.0
2008-12-03 11:20:00,25.21,25.25,25.1,25.11,35800.0,14.923,14.9467,14.8579,14.8638,35800.0
2008-12-03 11:30:00,25.1,25.18,25.09,25.17,11600.0,14.8579,14.9052,14.852,14.8993,11600.0
2008-12-03 11:40:00,25.17,25.3,25.13,25.14,35700.0,14.8993,14.9763,14.8756,14.8816,35700.0
2008-12-03 11:50:00,25.17,25.33,25.17,25.33,35600.0,14.8993,14.994,14.8993,14.994,35600.0
2008-12-03 12:00:00,25.3,25.33,25.06,25.06,82400.0,14.9763,14.994,14.8342,14.8342,82400.0
2008-12-03 12:10:00,25.13,25.15,25.02,25.03,22100.0,14.8756,14.8875,14.8105,14.8164,22100.0
2008-12-03 12:20:00,25.0,25.16,25.0,25.1,23500.0,14.7987,14.8934,14.7987,14.8579,23500.0
2008-12-03 12:30:00,25.18,25.22,25.15,25.19,15300.0,14.9052,14.9289,14.8875,14.9112,15300.0
2008-12-03 12:40:00,25.19,25.2,25.11,25.11,24200.0,14.9112,14.9171,14.8638,14.8638,24200.0
2008-12-03 12:50:00,25.1,25.22,25.05,25.12,24500.0,14.8579,14.9289,14.8283,14.8697,24500.0
2008-12-03 13:00:00,25.13,25.13,25.04,25.04,20400.0,14.8756,14.8756,14.8224,14.8224,20400.0
2008-12-03 13:10:00,25.04,25.07,24.99,25.07,33400.0,14.8224,14.8401,14.7928,14.8401,33400.0
2008-12-03 13:20:00,25.09,25.13,24.9,24.92,20200.0,14.852,14.8756,14.7395,14.7513,20200.0
2008-12-03 13:30:00,24.9,24.9,24.84,24.86,28200.0,14.7395,14.7395,14.704,14.7158,28200.0
2008-12-03 13:40:00,24.82,24.82,24.69,24.74,29700.0,14.6921,14.6921,14.6152,14.6448,29700.0
2008-12-03 13:50:00,24.73,24.76,24.65,24.71,19200.0,14.6389,14.6566,14.5915,14.627,19200.0
2008-12-03 14:00:00,24.76,24.85,24.68,24.8,44600.0,14.6566,14.7099,14.6093,14.6803,44600.0
2008-12-03 14:10:00,24.86,24.96,24.78,24.95,42500.0,14.7158,14.775,14.6685,14.7691,42500.0
2008-12-03 14:20:00,24.95,25.12,24.86,25.05,29100.0,14.7691,14.8697,14.7158,14.8283,29100.0
2008-12-03 14:30:00,25.07,25.18,25.01,25.05,231700.0,14.8401,14.9052,14.8046,14.8283,231700.0
2008-12-03 14:40:00,25.07,25.13,25.01,25.11,200300.0,14.8401,14.8756,14.8046,14.8638,200300.0
2008-12-03 14:50:00,25.11,25.17,25.01,25.01,189900.0,14.8638,14.8993,14.8046,14.8046,189900.0
2008-12-03 15:00:00,24.99,25.17,24.88,25.12,223600.0,14.7928,14.8993,14.7277,14.8697,223600.0
2008-12-03 15:10:00,25.12,25.19,24.96,25.1,200500.0,14.8697,14.9112,14.775,14.8579,200500.0
2008-12-03 15:20:00,25.15,25.21,25.02,25.17,84100.0,14.8875,14.923,14.8105,14.8993,84100.0
2008-12-03 15:30:00,25.15,25.25,25.1,25.25,35700.0,14.8875,14.9467,14.8579,14.9467,35700.0
2008-12-03 15:40:00,25.29,25.42,25.26,25.33,99900.0,14.9703,15.0473,14.9526,14.994,99900.0
2008-12-03 15:50:00,25.3,25.51,25.28,25.46,166900.0,14.9763,15.1006,14.9644,15.071,166900.0
2008-12-04 09:30:00,24.83,24.91,24.73,24.89,110400.0,14.6981,14.7454,14.6389,14.7336,110400.0
2008-12-04 09:40:00,24.89,25.02,24.88,25.02,24000.0,14.7336,14.8105,14.7277,14.8105,24000.0
2008-12-04 09:50:00,25.04,25.17,25.04,25.05,57200.0,14.8224,14.8993,14.8224,14.8283,57200.0
2008-12-04 10:00:00,25.01,25.17,25.0,25.03,64500.0,14.8046,14.8993,14.7987,14.8164,64500.0
2008-12-04 10:10:00,25.0,25.04,24.88,24.96,26500.0,14.7987,14.8224,14.7277,14.775,26500.0
2008-12-04 10:20:00,24.95,25.09,24.93,24.97,30300.0,14.7691,14.852,14.7572,14.7809,30300.0
2008-12-04 10:30:00,24.96,25.07,24.91,25.06,28200.0,14.775,14.8401,14.7454,14.8342,28200.0
2008-12-04 10:40:00,25.07,25.14,25.02,25.04,32000.0,14.8401,14.8816,14.8105,14.8224,32000.0
2008-12-04 10:50:00,24.99,25.21,24.99,25.21,33000.0,14.7928,14.923,14.7928,14.923,33000.0
2008-12-04 11:00:00,25.2,25.25,25.13,25.13,50800.0,14.9171,14.9467,14.8756,14.8756,50800.0
2008-12-04 11:10:00,25.12,25.18,25.01,25.12,22000.0,14.8697,14.9052,14.8046,14.8697,22000.0
2008-12-04 11:20:00,25.11,25.24,25.1,25.2,66100.0,14.8638,14.9408,14.8579,14.9171,66100.0
2008-12-04 11:30:00,25.19,25.19,25.03,25.08,27600.0,14.9112,14.9112,14.8164,14.846,27600.0
2008-12-04 11:40:00,25.09,25.12,24.93,25.02,44700.0,14.852,14.8697,14.7572,14.8105,44700.0
2008-12-04 11:50:00,25.01,25.1,24.99,25.03,41700.0,14.8046,14.8579,14.7928,14.8164,41700.0
2008-12-04 12:00:00,25.05,25.05,24.89,24.91,24600.0,14.8283,14.8283,14.7336,14.7454,24600.0
2008-12-04 12:10:00,24.91,24.96,24.87,24.9,32900.0,14.7454,14.775,14.7217,14.7395,32900.0
2008-12-04 12:20:00,24.86,24.95,24.84,24.9,27500.0,14.7158,14.7691,14.704,14.7395,27500.0
2008-12-04 12:30:00,24.9,24.95,24.86,24.94,58300.0,14.7395,14.7691,14.7158,14.7632,58300.0
2008-12-04 12:40:00,24.97,25.01,24.94,24.96,12600.0,14.7809,14.8046,14.7632,14.775,12600.0
2008-12-04 12:50:00,24.95,25.0,24.89,24.97,28100.0,14.7691,14.7987,14.7336,14.7809,28100.0
2008-12-04 13:00:00,24.93,24.98,24.89,24.9,34300.0,14.7572,14.7868,14.7336,14.7395,34300.0
2008-12-04 13:10:00,24.9,24.9,24.85,24.9,25100.0,14.7395,14.7395,14.7099,14.7395,25100.0
2008-12-04 13:20:00,24.9,24.91,24.82,24.82,31200.0,14.7395,14.7454,14.6921,14.6921,31200.0
2008-12-04 13:30:00,24.81,24.93,24.8,24.92,37400.0,14.6862,14.7572,14.6803,14.7513,37400.0
2008-12-04 13:40:00,24.92,25.02,24.88,25.0,46100.0,14.7513,14.8105,14.7277,14.7987,46100.0
2008-12-04 13:50:00,25.0,25.11,24.94,25.06,209500.0,14.7987,14.8638,14.7632,14.8342,209500.0
2008-12-04 14:00:00,25.06,25.16,25.02,25.11,236400.0,14.8342,14.8934,14.8105,14.8638,236400.0
2008-12-04 14:10:00,25.13,25.16,25.01,25.03,58100.0,14.8756,14.8934,14.8046,14.8164,58100.0
2008-12-04 14:20:00,25.04,25.13,24.99,25.03,91000.0,14.8224,14.8756,14.7928,14.8164,91000.0
2008-12-04 14:30:00,25.05,25.2,25.05,25.13,31600.0,14.8283,14.9171,14.8283,14.8756,31600.0
2008-12-04 14:40:00,25.14,25.16,24.92,24.96,31400.0,14.8816,14.8934,14.7513,14.775,31400.0
2008-12-04 14:50:00,24.94,25.05,24.91,24.91,52900.0,14.7632,14.8283,14.7454,14.7454,52900.0
2008-12-04 15:00:00,24.91,24.91,24.6,24.64,37600.0,14.7454,14.7454,14.5619,14.5856,37600.0
2008-12-04 15:10:00,24.64,24.69,24.41,24.46,103400.0,14.5856,14.6152,14.4494,14.479,103400.0
2008-12-04 15:20:00,24.46,24.5,24.33,24.33,98500.0,14.479,14.5027,14.4021,14.4021,98500.0
2008-12-04 15:30:00,24.37,24.42,24.27,24.34,57200.0,14.4258,14.4554,14.3666,14.408,57200.0
2008-12-04 15:40:00,24.31,24.57,24.3,24.42,72700.0,14.3902,14.5441,14.3843,14.4554,72700.0
2008-12-04 15:50:00,24.43,24.73,24.35,24.69,334700.0,14.4613,14.6389,14.4139,14.6152,334700.0
2008-12-05 09:30:00,24.31,24.5,24.31,24.42,121400.0,14.3902,14.5027,14.3902,14.4554,121400.0
2008-12-05 09:40:00,24.45,24.49,24.22,24.22,123500.0,14.4731,14.4968,14.337,14.337,123500.0
2008-12-05 09:50:00,24.22,24.31,24.09,24.09,79900.0,14.337,14.3902,14.26,14.26,79900.0
2008-12-05 10:00:00,24.07,24.16,24.07,24.14,38800.0,14.2482,14.3014,14.2482,14.2896,38800.0
2008-12-05 10:10:00,24.09,24.1,24.0,24.0,89500.0,14.26,14.2659,14.2067,14.2067,89500.0
2008-12-05 10:20:00,24.0,24.0,23.88,23.93,79300.0,14.2067,14.2067,14.1357,14.1653,79300.0
2008-12-05 10:30:00,23.91,23.99,23.85,23.85,41000.0,14.1535,14.2008,14.1179,14.1179,41000.0
2008-12-05 10:40:00,23.87,23.9,23.75,23.89,49700.0,14.1298,14.1475,14.0587,14.1416,49700.0
2008-12-05 10:50:00,23.89,24.02,23.86,23.96,70600.0,14.1416,14.2186,14.1239,14.1831,70600.0
2008-12-05 11:00:00,23.97,23.97,23.91,23.96,26400.0,14.189,14.189,14.1535,14.1831,26400.0
2008-12-05 11:10:00,23.96,24.02,23.89,23.95,42600.0,14.1831,14.2186,14.1416,14.1771,42600.0
2008-12-05 11:20:00,23.96,24.0,23.83,23.85,37500.0,14.1831,14.2067,14.1061,14.1179,37500.0
2008-12-05 11:30:00,23.85,24.03,23.83,24.03,35800.0,14.1179,14.2245,14.1061,14.2245,35800.0
2008-12-05 11:40:00,24.04,24.08,23.99,24.03,48000.0,14.2304,14.2541,14.2008,14.2245,48000.0
2008-12-05 11:50:00,24.01,24.14,24.01,24.11,30800.0,14.2127,14.2896,14.2127,14.2719,30800.0
2008-12-05 12:00:00,24.15,24.21,24.12,24.2,48900.0,14.2955,14.331,14.2778,14.3251,48900.0
2008-12-05 12:10:00,24.19,24.2,24.11,24.15,32700.0,14.3192,14.3251,14.2719,14.2955,32700.0
2008-12-05 12:20:00,24.17,24.21,24.14,24.2,17200.0,14.3074,14.331,14.2896,14.3251,17200.0
2008-12-05 12:30:00,24.18,24.18,24.01,24.01,18000.0,14.3133,14.3133,14.2127,14.2127,18000.0
2008-12-05 12:40:00,24.01,24.12,23.97,24.11,60100.0,14.2127,14.2778,14.189,14.2719,60100.0
2008-12-05 12:50:00,24.11,24.12,24.01,24.08,26800.0,14.2719,14.2778,14.2127,14.2541,26800.0
2008-12-05 13:00:00,24.1,24.25,24.1,24.22,41400.0,14.2659,14.3547,14.2659,14.337,41400.0
2008-12-05 13:10:00,24.26,24.39,24.26,24.29,38900.0,14.3606,14.4376,14.3606,14.3784,38900.0
2008-12-05 13:20:00,24.28,24.33,24.24,24.24,53000.0,14.3725,14.4021,14.3488,14.3488,53000.0
2008-12-05 13:30:00,24.22,24.36,24.22,24.29,44900.0,14.337,14.4198,14.337,14.3784,44900.0
2008-12-05 13:40:00,24.28,24.46,24.23,24.36,40900.0,14.3725,14.479,14.3429,14.4198,40900.0
2008-12-05 13:50:00,24.43,24.54,24.4,24.41,49100.0,14.4613,14.5264,14.4435,14.4494,49100.0
2008-12-05 14:00:00,24.41,24.5,24.33,24.33,54700.0,14.4494,14.5027,14.4021,14.4021,54700.0
2008-12-05 14:10:00,24.32,24.4,24.27,24.33,65200.0,14.3962,14.4435,14.3666,14.4021,65200.0
2008-12-05 14:20:00,24.35,24.46,24.3,24.36,99800.0,14.4139,14.479,14.3843,14.4198,99800.0
2008-12-05 14:30:00,24.37,24.59,24.32,24.59,54300.0,14.4258,14.556,14.3962,14.556,54300.0
2008-12-05 14:40:00,24.63,24.97,24.63,24.97,69500.0,14.5797,14.7809,14.5797,14.7809,69500.0
2008-12-05 14:50:00,24.97,24.97,24.79,24.81,49500.0,14.7809,14.7809,14.6744,14.6862,49500.0
2008-12-05 15:00:00,24.86,24.89,24.62,24.72,91700.0,14.7158,14.7336,14.5737,14.6329,91700.0
2008-12-05 15:10:00,24.7,24.98,24.69,24.91,113200.0,14.6211,14.7868,14.6152,14.7454,113200.0
2008-12-05 15:20:00,24.89,24.89,24.76,24.82,122100.0,14.7336,14.7336,14.6566,14.6921,122100.0
2008-12-05 15:30:00,24.81,25.0,24.81,24.97,45900.0,14.6862,14.7987,14.6862,14.7809,45900.0
2008-12-05 15:40:00,24.98,25.06,24.92,24.96,54800.0,14.7868,14.8342,14.7513,14.775,54800.0
2008-12-05 15:50:00,24.96,25.37,24.94,25.2,575300.0,14.775,15.0177,14.7632,14.9171,575300.0
2008-12-08 09:30:00,25.88,25.92,25.69,25.82,112300.0,15.3196,15.3433,15.2071,15.2841,112300.0
2008-12-08 09:40:00,25.84,25.98,25.84,25.91,101900.0,15.2959,15.3788,15.2959,15.3374,101900.0
2008-12-08 09:50:00,25.89,25.9,25.74,25.81,42600.0,15.3255,15.3314,15.2367,15.2782,42600.0
2008-12-08 10:00:00,25.78,25.85,25.76,25.85,25900.0,15.2604,15.3018,15.2486,15.3018,25900.0
2008-12-08 10:10:00,25.83,25.85,25.76,25.82,75300.0,15.29,15.3018,15.2486,15.2841,75300.0
2008-12-08 10:20:00,25.86,25.97,25.84,25.91,42800.0,15.3078,15.3729,15.2959,15.3374,42800.0
2008-12-08 10:30:00,25.92,26.08,25.92,26.08,29100.0,15.3433,15.438,15.3433,15.438,29100.0
2008-12-08 10:40:00,26.08,26.27,26.08,26.2,60900.0,15.438,15.5505,15.438,15.509,60900.0
2008-12-08 10:50:00,26.2,26.24,26.16,26.18,98200.0,15.509,15.5327,15.4853,15.4972,98200.0
2008-12-08 11:00:00,26.2,26.24,26.11,26.13,46100.0,15.509,15.5327,15.4557,15.4676,46100.0
2008-12-08 11:10:00,26.14,26.22,26.13,26.19,39900.0,15.4735,15.5209,15.4676,15.5031,39900.0
2008-12-08 11:20:00,26.21,26.28,26.21,26.23,42200.0,15.5149,15.5564,15.5149,15.5268,42200.0
2008-12-08 11:30:00,26.19,26.22,26.07,26.15,49500.0,15.5031,15.5209,15.4321,15.4794,49500.0
2008-12-08 11:40:00,26.14,26.14,26.07,26.12,26900.0,15.4735,15.4735,15.4321,15.4617,26900.0
2008-12-08 11:50:00,26.12,26.12,25.97,26.0,32900.0,15.4617,15.4617,15.3729,15.3906,32900.0
2008-12-08 12:00:00,26.0,26.04,25.98,25.98,36500.0,15.3906,15.4143,15.3788,15.3788,36500.0
2008-12-08 12:10:00,25.97,26.0,25.92,26.0,24500.0,15.3729,15.3906,15.3433,15.3906,24500.0
2008-12-08 12:20:00,26.01,26.06,26.01,26.04,23700.0,15.3966,15.4261,15.3966,15.4143,23700.0
2008-12-08 12:30:00,26.04,26.07,25.99,26.01,108700.0,15.4143,15.4321,15.3847,15.3966,108700.0
2008-12-08 12:40:00,26.01,26.08,25.99,26.01,19900.0,15.3966,15.438,15.3847,15.3966,19900.0
2008-12-08 12:50:00,26.0,26.02,25.92,25.96,32900.0,15.3906,15.4025,15.3433,15.367,32900.0
2008-12-08 13:00:00,25.98,26.04,25.94,25.99,13500.0,15.3788,15.4143,15.3551,15.3847,13500.0
2008-12-08 13:10:00,26.0,26.03,25.9,25.91,39600.0,15.3906,15.4084,15.3314,15.3374,39600.0
2008-12-08 13:20:00,25.9,26.0,25.88,25.95,61300.0,15.3314,15.3906,15.3196,15.361,61300.0
2008-12-08 13:30:00,25.95,25.95,25.77,25.83,58400.0,15.361,15.361,15.2545,15.29,58400.0
2008-12-08 13:40:00,25.85,25.94,25.85,25.89,31100.0,15.3018,15.3551,15.3018,15.3255,31100.0
2008-12-08 13:50:00,25.92,25.94,25.85,25.9,38900.0,15.3433,15.3551,15.3018,15.3314,38900.0
2008-12-08 14:00:00,25.9,26.03,25.88,26.0,62700.0,15.3314,15.4084,15.3196,15.3906,62700.0
2008-12-08 14:10:00,26.01,26.08,26.01,26.06,33100.0,15.3966,15.438,15.3966,15.4261,33100.0
2008-12-08 14:20:00,26.07,26.17,26.07,26.12,57200.0,15.4321,15.4913,15.4321,15.4617,57200.0
2008-12-08 14:30:00,26.13,26.18,26.11,26.17,67600.0,15.4676,15.4972,15.4557,15.4913,67600.0
2008-12-08 14:40:00,26.17,26.35,26.17,26.3,52700.0,15.4913,15.5978,15.4913,15.5682,52700.0
2008-12-08 14:50:00,26.3,26.36,26.25,26.36,40700.0,15.5682,15.6037,15.5386,15.6037,40700.0
2008-12-08 15:00:00,26.37,26.45,26.34,26.44,40500.0,15.6097,15.657,15.5919,15.6511,40500.0
2008-12-08 15:10:00,26.44,26.46,26.4,26.4,46600.0,15.6511,15.6629,15.6274,15.6274,46600.0
2008-12-08 15:20:00,26.39,26.43,26.31,26.36,57600.0,15.6215,15.6452,15.5741,15.6037,57600.0
2008-12-08 15:30:00,26.37,26.46,26.31,26.32,43400.0,15.6097,15.6629,15.5741,15.5801,43400.0
2008-12-08 15:40:00,26.29,26.36,26.18,26.22,92700.0,15.5623,15.6037,15.4972,15.5209,92700.0
2008-12-08 15:50:00,26.23,26.31,26.21,26.27,298700.0,15.5268,15.5741,15.5149,15.5505,298700.0
2008-12-09 09:30:00,26.07,26.07,25.9,26.05,117400.0,15.4321,15.4321,15.3314,15.4202,117400.0
2008-12-09 09:40:00,26.05,26.17,25.96,26.15,32100.0,15.4202,15.4913,15.367,15.4794,32100.0
2008-12-09 09:50:00,26.16,26.19,26.01,26.02,48900.0,15.4853,15.5031,15.3966,15.4025,48900.0
2008-12-09 10:00:00,26.03,26.22,26.03,26.18,68500.0,15.4084,15.5209,15.4084,15.4972,68500.0
2008-12-09 10:10:00,26.23,26.41,26.22,26.36,41700.0,15.5268,15.6333,15.5209,15.6037,41700.0
2008-12-09 10:20:00,26.37,26.4,26.31,26.36,44000.0,15.6097,15.6274,15.5741,15.6037,44000.0
2008-12-09 10:30:00,26.36,26.53,26.35,26.49,84800.0,15.6037,15.7044,15.5978,15.6807,84800.0
2008-12-09 10:40:00,26.49,26.61,26.47,26.56,199600.0,15.6807,15.7517,15.6688,15.7221,199600.0
2008-12-09 10:50:00,26.56,26.59,26.52,26.52,82900.0,15.7221,15.7399,15.6984,15.6984,82900.0
2008-12-09 11:00:00,26.53,26.64,26.46,26.47,54700.0,15.7044,15.7695,15.6629,15.6688,54700.0
2008-12-09 11:10:00,26.49,26.49,26.43,26.44,22200.0,15.6807,15.6807,15.6452,15.6511,22200.0
2008-12-09 11:20:00,26.43,26.44,26.31,26.31,41300.0,15.6452,15.6511,15.5741,15.5741,41300.0
2008-12-09 11:30:00,26.32,26.42,26.27,26.29,34300.0,15.5801,15.6392,15.5505,15.5623,34300.0
2008-12-09 11:40:00,26.3,26.42,26.3,26.39,48300.0,15.5682,15.6392,15.5682,15.6215,48300.0
2008-12-09 11:50:00,26.37,26.46,26.37,26.39,39700.0,15.6097,15.6629,15.6097,15.6215,39700.0
2008-12-09 12:00:00,26.38,26.44,26.34,26.39,358200.0,15.6156,15.6511,15.5919,15.6215,358200.0
2008-12-09 12:10:00,26.38,26.46,26.33,26.4,226400.0,15.6156,15.6629,15.586,15.6274,226400.0
2008-12-09 12:20:00,26.4,26.4,26.26,26.32,382500.0,15.6274,15.6274,15.5445,15.5801,382500.0
2008-12-09 12:30:00,26.35,26.47,26.33,26.45,236500.0,15.5978,15.6688,15.586,15.657,236500.0
2008-12-09 12:40:00,26.45,26.47,26.36,26.39,475200.0,15.657,15.6688,15.6037,15.6215,475200.0
2008-12-09 12:50:00,26.39,26.45,26.25,26.27,155000.0,15.6215,15.657,15.5386,15.5505,155000.0
2008-12-09 13:00:00,26.27,26.37,26.22,26.35,50200.0,15.5505,15.6097,15.5209,15.5978,50200.0
2008-12-09 13:10:00,26.35,26.36,26.14,26.17,18700.0,15.5978,15.6037,15.4735,15.4913,18700.0
2008-12-09 13:20:00,26.16,26.22,26.12,26.12,18900.0,15.4853,15.5209,15.4617,15.4617,18900.0
2008-12-09 13:30:00,26.12,26.13,26.05,26.13,28800.0,15.4617,15.4676,15.4202,15.4676,28800.0
2008-12-09 13:40:00,26.13,26.25,26.09,26.25,382100.0,15.4676,15.5386,15.4439,15.5386,382100.0
2008-12-09 13:50:00,26.24,26.24,26.09,26.15,23800.0,15.5327,15.5327,15.4439,15.4794,23800.0
2008-12-09 14:00:00,26.14,26.16,25.96,25.98,33700.0,15.4735,15.4853,15.367,15.3788,33700.0
2008-12-09 14:10:00,25.97,26.09,25.97,26.08,50800.0,15.3729,15.4439,15.3729,15.438,50800.0
2008-12-09 14:20:00,26.08,26.08,25.88,25.9,79700.0,15.438,15.438,15.3196,15.3314,79700.0
2008-12-09 14:30:00,25.91,25.96,25.86,25.95,54800.0,15.3374,15.367,15.3078,15.361,54800.0
2008-12-09 14:40:00,25.95,26.03,25.86,26.02,49000.0,15.361,15.4084,15.3078,15.4025,49000.0
2008-12-09 14:50:00,26.0,26.21,25.93,26.21,160000.0,15.3906,15.5149,15.3492,15.5149,160000.0
2008-12-09 15:00:00,26.2,26.27,26.1,26.19,308100.0,15.509,15.5505,15.4498,15.5031,308100.0
2008-12-09 15:10:00,26.19,26.19,26.04,26.15,60300.0,15.5031,15.5031,15.4143,15.4794,60300.0
2008-12-09 15:20:00,26.16,26.19,25.97,25.98,81200.0,15.4853,15.5031,15.3729,15.3788,81200.0
2008-12-09 15:30:00,25.98,26.05,25.92,25.99,117700.0,15.3788,15.4202,15.3433,15.3847,117700.0
2008-12-09 15:40:00,25.99,26.11,25.93,25.99,201600.0,15.3847,15.4557,15.3492,15.3847,201600.0
2008-12-09 15:50:00,25.97,26.08,25.95,26.08,345400.0,15.3729,15.438,15.361,15.438,345400.0
2008-12-10 09:30:00,26.44,27.46,26.41,26.47,605300.0,15.6511,16.2549,15.6333,15.6688,605300.0
2008-12-10 09:40:00,26.47,26.5,26.44,26.45,41500.0,15.6688,15.6866,15.6511,15.657,41500.0
2008-12-10 09:50:00,26.43,26.44,26.33,26.34,106900.0,15.6452,15.6511,15.586,15.5919,106900.0
2008-12-10 10:00:00,26.33,26.51,26.3,26.47,44700.0,15.586,15.6925,15.5682,15.6688,44700.0
2008-12-10 10:10:00,26.45,26.61,26.44,26.61,25500.0,15.657,15.7517,15.6511,15.7517,25500.0
2008-12-10 10:20:00,26.63,26.64,26.55,26.57,48900.0,15.7636,15.7695,15.7162,15.728,48900.0
2008-12-10 10:30:00,26.59,26.62,26.53,26.56,19900.0,15.7399,15.7576,15.7044,15.7221,19900.0
2008-12-10 10:40:00,26.58,26.58,26.39,26.45,31600.0,15.734,15.734,15.6215,15.657,31600.0
2008-12-10 10:50:00,26.44,26.44,26.34,26.38,29100.0,15.6511,15.6511,15.5919,15.6156,29100.0
2008-12-10 11:00:00,26.38,26.45,26.33,26.38,79500.0,15.6156,15.657,15.586,15.6156,79500.0
2008-12-10 11:10:00,26.38,26.57,26.38,26.56,105700.0,15.6156,15.728,15.6156,15.7221,105700.0
2008-12-10 11:20:00,26.56,26.57,26.46,26.52,72800.0,15.7221,15.728,15.6629,15.6984,72800.0
2008-12-10 11:30:00,26.52,26.53,26.45,26.48,48600.0,15.6984,15.7044,15.657,15.6748,48600.0
2008-12-10 11:40:00,26.47,26.62,26.45,26.57,8500.0,15.6688,15.7576,15.657,15.728,8500.0
2008-12-10 11:50:00,26.62,26.64,26.56,26.56,21500.0,15.7576,15.7695,15.7221,15.7221,21500.0
2008-12-10 12:00:00,26.61,26.69,26.59,26.64,25000.0,15.7517,15.7991,15.7399,15.7695,25000.0
2008-12-10 12:10:00,26.66,26.73,26.65,26.7,12700.0,15.7813,15.8228,15.7754,15.805,12700.0
2008-12-10 12:20:00,26.69,26.69,26.53,26.56,34000.0,15.7991,15.7991,15.7044,15.7221,34000.0
2008-12-10 12:30:00,26.56,26.57,26.5,26.55,22900.0,15.7221,15.728,15.6866,15.7162,22900.0
2008-12-10 12:40:00,26.55,26.64,26.55,26.64,23300.0,15.7162,15.7695,15.7162,15.7695,23300.0
2008-12-10 12:50:00,26.61,26.66,26.53,26.53,21300.0,15.7517,15.7813,15.7044,15.7044,21300.0
2008-12-10 13:00:00,26.55,26.62,26.52,26.6,21300.0,15.7162,15.7576,15.6984,15.7458,21300.0
2008-12-10 13:10:00,26.61,26.72,26.6,26.69,22500.0,15.7517,15.8168,15.7458,15.7991,22500.0
2008-12-10 13:20:00,26.68,26.69,26.59,26.6,23500.0,15.7932,15.7991,15.7399,15.7458,23500.0
2008-12-10 13:30:00,26.6,26.63,26.5,26.54,22600.0,15.7458,15.7636,15.6866,15.7103,22600.0
2008-12-10 13:40:00,26.53,26.61,26.5,26.58,57100.0,15.7044,15.7517,15.6866,15.734,57100.0
2008-12-10 13:50:00,26.56,26.56,26.38,26.41,58700.0,15.7221,15.7221,15.6156,15.6333,58700.0
2008-12-10 14:00:00,26.41,26.45,26.34,26.45,36700.0,15.6333,15.657,15.5919,15.657,36700.0
2008-12-10 14:10:00,26.45,26.5,26.44,26.47,71700.0,15.657,15.6866,15.6511,15.6688,71700.0
2008-12-10 14:20:00,26.46,26.46,26.29,26.33,98400.0,15.6629,15.6629,15.5623,15.586,98400.0
2008-12-10 14:30:00,26.34,26.38,26.26,26.38,53300.0,15.5919,15.6156,15.5445,15.6156,53300.0
2008-12-10 14:40:00,26.41,26.47,26.33,26.35,70100.0,15.6333,15.6688,15.586,15.5978,70100.0
2008-12-10 14:50:00,26.33,26.46,26.32,26.39,106300.0,15.586,15.6629,15.5801,15.6215,106300.0
2008-12-10 15:00:00,26.41,26.54,26.35,26.53,134600.0,15.6333,15.7103,15.5978,15.7044,134600.0
2008-12-10 15:10:00,26.52,26.62,26.5,26.54,39700.0,15.6984,15.7576,15.6866,15.7103,39700.0
2008-12-10 15:20:00,26.54,26.64,26.51,26.63,149500.0,15.7103,15.7695,15.6925,15.7636,149500.0
2008-12-10 15:30:00,26.62,26.66,26.46,26.48,132900.0,15.7576,15.7813,15.6629,15.6748,132900.0
2008-12-10 15:40:00,26.47,26.65,26.47,26.63,80700.0,15.6688,15.7754,15.6688,15.7636,80700.0
2008-12-10 15:50:00,26.63,26.78,26.61,26.7,223200.0,15.7636,15.8524,15.7517,15.805,223200.0
2008-12-11 09:30:00,26.78,26.89,26.67,26.81,87600.0,15.8524,15.9175,15.7872,15.8701,87600.0
2008-12-11 09:40:00,26.81,26.9,26.73,26.9,52800.0,15.8701,15.9234,15.8228,15.9234,52800.0
2008-12-11 09:50:00,26.87,26.96,26.87,26.93,22400.0,15.9056,15.9589,15.9056,15.9411,22400.0
2008-12-11 10:00:00,26.94,26.94,26.82,26.87,177600.0,15.9471,15.9471,15.876,15.9056,177600.0
2008-12-11 10:10:00,26.88,26.93,26.83,26.92,130400.0,15.9115,15.9411,15.8819,15.9352,130400.0
2008-12-11 10:20:00,26.93,27.03,26.93,27.0,65400.0,15.9411,16.0003,15.9411,15.9826,65400.0
2008-12-11 10:30:00,26.97,27.03,26.96,27.03,25600.0,15.9648,16.0003,15.9589,16.0003,25600.0
2008-12-11 10:40:00,27.02,27.03,26.89,26.91,45900.0,15.9944,16.0003,15.9175,15.9293,45900.0
2008-12-11 10:50:00,26.9,26.94,26.87,26.9,41900.0,15.9234,15.9471,15.9056,15.9234,41900.0
2008-12-11 11:00:00,26.92,26.93,26.83,26.86,18900.0,15.9352,15.9411,15.8819,15.8997,18900.0
2008-12-11 11:10:00,26.87,26.93,26.87,26.91,25500.0,15.9056,15.9411,15.9056,15.9293,25500.0
2008-12-11 11:20:00,26.91,26.93,26.79,26.81,21100.0,15.9293,15.9411,15.8583,15.8701,21100.0
2008-12-11 11:30:00,26.82,26.82,26.74,26.8,25600.0,15.876,15.876,15.8287,15.8642,25600.0
2008-12-11 11:40:00,26.8,26.94,26.76,26.93,106900.0,15.8642,15.9471,15.8405,15.9411,106900.0
2008-12-11 11:50:00,26.93,26.98,26.91,26.98,82700.0,15.9411,15.9707,15.9293,15.9707,82700.0
2008-12-11 12:00:00,26.96,27.06,26.96,27.05,31400.0,15.9589,16.0181,15.9589,16.0122,31400.0
2008-12-11 12:10:00,27.05,27.1,27.02,27.05,29300.0,16.0122,16.0418,15.9944,16.0122,29300.0
2008-12-11 12:20:00,27.06,27.07,26.96,26.99,36700.0,16.0181,16.024,15.9589,15.9767,36700.0
2008-12-11 12:30:00,26.98,27.02,26.96,26.96,29100.0,15.9707,15.9944,15.9589,15.9589,29100.0
2008-12-11 12:40:00,26.96,27.06,26.96,27.02,33900.0,15.9589,16.0181,15.9589,15.9944,33900.0
2008-12-11 12:50:00,27.02,27.17,27.02,27.14,34800.0,15.9944,16.0832,15.9944,16.0655,34800.0
2008-12-11 13:00:00,27.14,27.16,27.09,27.09,38600.0,16.0655,16.0773,16.0359,16.0359,38600.0
2008-12-11 13:10:00,27.07,27.09,26.97,26.99,31900.0,16.024,16.0359,15.9648,15.9767,31900.0
2008-12-11 13:20:00,26.99,26.99,26.94,26.98,58900.0,15.9767,15.9767,15.9471,15.9707,58900.0
2008-12-11 13:30:00,26.97,26.98,26.93,26.97,24100.0,15.9648,15.9707,15.9411,15.9648,24100.0
2008-12-11 13:40:00,26.97,27.01,26.94,26.95,28800.0,15.9648,15.9885,15.9471,15.953,28800.0
2008-12-11 13:50:00,26.96,26.98,26.88,26.89,39800.0,15.9589,15.9707,15.9115,15.9175,39800.0
2008-12-11 14:00:00,26.87,26.94,26.87,26.88,38600.0,15.9056,15.9471,15.9056,15.9115,38600.0
2008-12-11 14:10:00,26.88,26.93,26.82,26.85,31300.0,15.9115,15.9411,15.876,15.8938,31300.0
2008-12-11 14:20:00,26.83,26.84,26.76,26.81,26800.0,15.8819,15.8879,15.8405,15.8701,26800.0
2008-12-11 14:30:00,26.82,26.89,26.79,26.8,43000.0,15.876,15.9175,15.8583,15.8642,43000.0
2008-12-11 14:40:00,26.79,26.8,26.64,26.64,55300.0,15.8583,15.8642,15.7695,15.7695,55300.0
2008-12-11 14:50:00,26.65,26.69,26.47,26.5,117300.0,15.7754,15.7991,15.6688,15.6866,117300.0
2008-12-11 15:00:00,26.5,26.51,26.44,26.46,207600.0,15.6866,15.6925,15.6511,15.6629,207600.0
2008-12-11 15:10:00,26.46,26.48,26.39,26.41,113000.0,15.6629,15.6748,15.6215,15.6333,113000.0
2008-12-11 15:20:00,26.41,26.57,26.39,26.57,79000.0,15.6333,15.728,15.6215,15.728,79000.0
2008-12-11 15:30:00,26.57,26.58,26.35,26.35,101000.0,15.728,15.734,15.5978,15.5978,101000.0
2008-12-11 15:40:00,26.35,26.53,26.34,26.53,101100.0,15.5978,15.7044,15.5919,15.7044,101100.0
2008-12-11 15:50:00,26.53,26.65,26.52,26.65,409900.0,15.7044,15.7754,15.6984,15.7754,409900.0
2008-12-12 09:30:00,27.08,27.08,26.04,26.29,100900.0,16.0299,16.0299,15.4143,15.5623,100900.0
2008-12-12 09:40:00,26.31,26.36,26.23,26.33,46500.0,15.5741,15.6037,15.5268,15.586,46500.0
2008-12-12 09:50:00,26.34,26.54,26.34,26.47,65000.0,15.5919,15.7103,15.5919,15.6688,65000.0
2008-12-12 10:00:00,26.51,26.61,26.45,26.46,78300.0,15.6925,15.7517,15.657,15.6629,78300.0
2008-12-12 10:10:00,26.49,26.49,26.31,26.33,49000.0,15.6807,15.6807,15.5741,15.586,49000.0
2008-12-12 10:20:00,26.33,26.43,26.3,26.36,31200.0,15.586,15.6452,15.5682,15.6037,31200.0
2008-12-12 10:30:00,26.38,26.39,26.22,26.3,36500.0,15.6156,15.6215,15.5209,15.5682,36500.0
2008-12-12 10:40:00,26.3,26.38,26.26,26.36,35600.0,15.5682,15.6156,15.5445,15.6037,35600.0
2008-12-12 10:50:00,26.35,26.57,26.35,26.54,43900.0,15.5978,15.728,15.5978,15.7103,43900.0
2008-12-12 11:00:00,26.53,26.57,26.46,26.53,66100.0,15.7044,15.728,15.6629,15.7044,66100.0
2008-12-12 11:10:00,26.52,26.52,26.38,26.39,40600.0,15.6984,15.6984,15.6156,15.6215,40600.0
2008-12-12 11:20:00,26.41,26.44,26.3,26.3,60600.0,15.6333,15.6511,15.5682,15.5682,60600.0
2008-12-12 11:30:00,26.28,26.33,26.25,26.25,17400.0,15.5564,15.586,15.5386,15.5386,17400.0
2008-12-12 11:40:00,26.25,26.3,26.2,26.29,20700.0,15.5386,15.5682,15.509,15.5623,20700.0
2008-12-12 11:50:00,26.29,26.37,26.28,26.3,14000.0,15.5623,15.6097,15.5564,15.5682,14000.0
2008-12-12 12:00:00,26.33,26.49,26.33,26.47,26100.0,15.586,15.6807,15.586,15.6688,26100.0
2008-12-12 12:10:00,26.48,26.52,26.39,26.45,22700.0,15.6748,15.6984,15.6215,15.657,22700.0
2008-12-12 12:20:00,26.49,26.53,26.42,26.51,63200.0,15.6807,15.7044,15.6392,15.6925,63200.0
2008-12-12 12:30:00,26.5,26.71,26.47,26.7,210700.0,15.6866,15.8109,15.6688,15.805,210700.0
2008-12-12 12:40:00,26.7,26.72,26.64,26.64,124800.0,15.805,15.8168,15.7695,15.7695,124800.0
2008-12-12 12:50:00,26.64,26.78,26.64,26.73,82000.0,15.7695,15.8524,15.7695,15.8228,82000.0
2008-12-12 13:00:00,26.74,26.81,26.73,26.76,84600.0,15.8287,15.8701,15.8228,15.8405,84600.0
2008-12-12 13:10:00,26.78,26.79,26.68,26.69,95300.0,15.8524,15.8583,15.7932,15.7991,95300.0
2008-12-12 13:20:00,26.69,26.76,26.61,26.66,59500.0,15.7991,15.8405,15.7517,15.7813,59500.0
2008-12-12 13:30:00,26.67,26.67,26.56,26.56,39900.0,15.7872,15.7872,15.7221,15.7221,39900.0
2008-12-12 13:40:00,26.55,26.55,26.46,26.49,109700.0,15.7162,15.7162,15.6629,15.6807,109700.0
2008-12-12 13:50:00,26.49,26.56,26.43,26.54,63100.0,15.6807,15.7221,15.6452,15.7103,63100.0
2008-12-12 14:00:00,26.54,26.7,26.53,26.64,35500.0,15.7103,15.805,15.7044,15.7695,35500.0
2008-12-12 14:10:00,26.66,26.75,26.62,26.62,116900.0,15.7813,15.8346,15.7576,15.7576,116900.0
2008-12-12 14:20:00,26.62,26.63,26.54,26.61,67000.0,15.7576,15.7636,15.7103,15.7517,67000.0
2008-12-12 14:30:00,26.61,26.75,26.49,26.71,67500.0,15.7517,15.8346,15.6807,15.8109,67500.0
2008-12-12 14:40:00,26.71,26.78,26.68,26.74,82900.0,15.8109,15.8524,15.7932,15.8287,82900.0
2008-12-12 14:50:00,26.74,26.89,26.74,26.85,96600.0,15.8287,15.9175,15.8287,15.8938,96600.0
2008-12-12 15:00:00,26.83,26.98,26.76,26.79,88800.0,15.8819,15.9707,15.8405,15.8583,88800.0
2008-12-12 15:10:00,26.78,26.85,26.71,26.72,115600.0,15.8524,15.8938,15.8109,15.8168,115600.0
2008-12-12 15:20:00,26.71,26.87,26.68,26.82,168300.0,15.8109,15.9056,15.7932,15.876,168300.0
2008-12-12 15:30:00,26.83,26.83,26.69,26.8,118500.0,15.8819,15.8819,15.7991,15.8642,118500.0
2008-12-12 15:40:00,26.81,26.87,26.7,26.78,179000.0,15.8701,15.9056,15.805,15.8524,179000.0
2008-12-12 15:50:00,26.77,26.9,26.75,26.88,443800.0,15.8464,15.9234,15.8346,15.9115,443800.0
2008-12-15 09:30:00,26.98,26.99,26.86,26.9,84400.0,15.9707,15.9767,15.8997,15.9234,84400.0
2008-12-15 09:40:00,26.9,26.93,26.85,26.89,50100.0,15.9234,15.9411,15.8938,15.9175,50100.0
2008-12-15 09:50:00,26.9,26.9,26.76,26.77,47900.0,15.9234,15.9234,15.8405,15.8464,47900.0
2008-12-15 10:00:00,26.76,26.77,26.69,26.7,28700.0,15.8405,15.8464,15.7991,15.805,28700.0
2008-12-15 10:10:00,26.71,26.85,26.71,26.83,15100.0,15.8109,15.8938,15.8109,15.8819,15100.0
2008-12-15 10:20:00,26.8,26.81,26.66,26.81,53400.0,15.8642,15.8701,15.7813,15.8701,53400.0
2008-12-15 10:30:00,26.8,26.88,26.78,26.85,38700.0,15.8642,15.9115,15.8524,15.8938,38700.0
2008-12-15 10:40:00,26.85,26.89,26.72,26.74,51400.0,15.8938,15.9175,15.8168,15.8287,51400.0
2008-12-15 10:50:00,26.76,26.76,26.67,26.73,10700.0,15.8405,15.8405,15.7872,15.8228,10700.0
2008-12-15 11:00:00,26.72,26.74,26.66,26.73,46100.0,15.8168,15.8287,15.7813,15.8228,46100.0
2008-12-15 11:10:00,26.75,26.83,26.7,26.78,25700.0,15.8346,15.8819,15.805,15.8524,25700.0
2008-12-15 11:20:00,26.78,26.94,26.76,26.88,61000.0,15.8524,15.9471,15.8405,15.9115,61000.0
2008-12-15 11:30:00,26.87,26.9,26.78,26.8,31200.0,15.9056,15.9234,15.8524,15.8642,31200.0
2008-12-15 11:40:00,26.76,26.86,26.73,26.86,16800.0,15.8405,15.8997,15.8228,15.8997,16800.0
2008-12-15 11:50:00,26.86,26.93,26.85,26.89,27300.0,15.8997,15.9411,15.8938,15.9175,27300.0
2008-12-15 12:00:00,26.86,26.91,26.82,26.9,9800.0,15.8997,15.9293,15.876,15.9234,9800.0
2008-12-15 12:10:00,26.91,26.95,26.88,26.92,10400.0,15.9293,15.953,15.9115,15.9352,10400.0
2008-12-15 12:20:00,26.91,26.99,26.91,26.99,15300.0,15.9293,15.9767,15.9293,15.9767,15300.0
2008-12-15 12:30:00,26.99,26.99,26.84,26.84,12600.0,15.9767,15.9767,15.8879,15.8879,12600.0
2008-12-15 12:40:00,26.81,26.83,26.77,26.78,10400.0,15.8701,15.8819,15.8464,15.8524,10400.0
2008-12-15 12:50:00,26.79,26.82,26.78,26.78,4200.0,15.8583,15.876,15.8524,15.8524,4200.0
2008-12-15 13:00:00,26.79,26.82,26.66,26.66,18900.0,15.8583,15.876,15.7813,15.7813,18900.0
2008-12-15 13:10:00,26.63,26.64,26.61,26.62,10800.0,15.7636,15.7695,15.7517,15.7576,10800.0
2008-12-15 13:20:00,26.65,26.79,26.65,26.76,13800.0,15.7754,15.8583,15.7754,15.8405,13800.0
2008-12-15 13:30:00,26.79,26.81,26.76,26.79,17400.0,15.8583,15.8701,15.8405,15.8583,17400.0
2008-12-15 13:40:00,26.8,26.9,26.8,26.88,19500.0,15.8642,15.9234,15.8642,15.9115,19500.0
2008-12-15 13:50:00,26.86,26.87,26.76,26.77,24400.0,15.8997,15.9056,15.8405,15.8464,24400.0
2008-12-15 14:00:00,26.78,26.89,26.75,26.76,34300.0,15.8524,15.9175,15.8346,15.8405,34300.0
2008-12-15 14:10:00,26.77,26.78,26.68,26.75,76400.0,15.8464,15.8524,15.7932,15.8346,76400.0
2008-12-15 14:20:00,26.76,26.84,26.69,26.7,49600.0,15.8405,15.8879,15.7991,15.805,49600.0
2008-12-15 14:30:00,26.7,26.79,26.69,26.76,42900.0,15.805,15.8583,15.7991,15.8405,42900.0
2008-12-15 14:40:00,26.78,26.79,26.67,26.7,48300.0,15.8524,15.8583,15.7872,15.805,48300.0
2008-12-15 14:50:00,26.72,26.74,26.64,26.64,51300.0,15.8168,15.8287,15.7695,15.7695,51300.0
2008-12-15 15:00:00,26.64,26.69,26.62,26.63,24000.0,15.7695,15.7991,15.7576,15.7636,24000.0
2008-12-15 15:10:00,26.63,26.65,26.51,26.52,46200.0,15.7636,15.7754,15.6925,15.6984,46200.0
2008-12-15 15:20:00,26.52,26.63,26.51,26.59,60300.0,15.6984,15.7636,15.6925,15.7399,60300.0
2008-12-15 15:30:00,26.6,26.91,26.55,26.84,187200.0,15.7458,15.9293,15.7162,15.8879,187200.0
2008-12-15 15:40:00,26.83,27.01,26.8,26.92,284100.0,15.8819,15.9885,15.8642,15.9352,284100.0
2008-12-15 15:50:00,26.9,26.94,26.75,26.88,195600.0,15.9234,15.9471,15.8346,15.9115,195600.0
2008-12-16 09:30:00,26.95,27.02,26.88,27.01,123500.0,15.953,15.9944,15.9115,15.9885,123500.0
2008-12-16 09:40:00,27.0,27.08,26.98,26.98,43600.0,15.9826,16.0299,15.9707,15.9707,43600.0
2008-12-16 09:50:00,26.98,27.09,26.96,27.03,35700.0,15.9707,16.0359,15.9589,16.0003,35700.0
2008-12-16 10:00:00,27.04,27.17,27.0,27.15,44500.0,16.0063,16.0832,15.9826,16.0714,44500.0
2008-12-16 10:10:00,27.15,27.17,27.11,27.12,30900.0,16.0714,16.0832,16.0477,16.0536,30900.0
2008-12-16 10:20:00,27.11,27.17,27.06,27.09,44700.0,16.0477,16.0832,16.0181,16.0359,44700.0
2008-12-16 10:30:00,27.1,27.13,27.06,27.09,39300.0,16.0418,16.0595,16.0181,16.0359,39300.0
2008-12-16 10:40:00,27.05,27.08,27.0,27.03,23200.0,16.0122,16.0299,15.9826,16.0003,23200.0
2008-12-16 10:50:00,27.02,27.03,26.96,27.03,34100.0,15.9944,16.0003,15.9589,16.0003,34100.0
2008-12-16 11:00:00,27.03,27.12,27.03,27.07,36600.0,16.0003,16.0536,16.0003,16.024,36600.0
2008-12-16 11:10:00,27.06,27.12,27.06,27.12,12900.0,16.0181,16.0536,16.0181,16.0536,12900.0
2008-12-16 11:20:00,27.11,27.21,27.09,27.21,28900.0,16.0477,16.1069,16.0359,16.1069,28900.0
2008-12-16 11:30:00,27.22,27.31,27.22,27.3,37400.0,16.1128,16.1661,16.1128,16.1602,37400.0
2008-12-16 11:40:00,27.29,27.36,27.27,27.32,45300.0,16.1542,16.1957,16.1424,16.172,45300.0
2008-12-16 11:50:00,27.34,27.36,27.29,27.3,31500.0,16.1838,16.1957,16.1542,16.1602,31500.0
2008-12-16 12:00:00,27.31,27.32,27.27,27.29,68100.0,16.1661,16.172,16.1424,16.1542,68100.0
2008-12-16 12:10:00,27.29,27.39,27.29,27.37,45900.0,16.1542,16.2134,16.1542,16.2016,45900.0
2008-12-16 12:20:00,27.37,27.4,27.3,27.32,70500.0,16.2016,16.2194,16.1602,16.172,70500.0
2008-12-16 12:30:00,27.3,27.35,27.29,27.31,101200.0,16.1602,16.1898,16.1542,16.1661,101200.0
2008-12-16 12:40:00,27.32,27.35,27.28,27.3,72000.0,16.172,16.1898,16.1483,16.1602,72000.0
2008-12-16 12:50:00,27.31,27.32,27.26,27.27,55400.0,16.1661,16.172,16.1365,16.1424,55400.0
2008-12-16 13:00:00,27.26,27.28,27.26,27.27,86400.0,16.1365,16.1483,16.1365,16.1424,86400.0
2008-12-16 13:10:00,27.27,27.29,27.24,27.29,51400.0,16.1424,16.1542,16.1246,16.1542,51400.0
2008-12-16 13:20:00,27.29,27.34,27.28,27.33,72400.0,16.1542,16.1838,16.1483,16.1779,72400.0
2008-12-16 13:30:00,27.34,27.38,27.27,27.33,125600.0,16.1838,16.2075,16.1424,16.1779,125600.0
2008-12-16 13:40:00,27.31,27.35,27.29,27.3,78100.0,16.1661,16.1898,16.1542,16.1602,78100.0
2008-12-16 13:50:00,27.29,27.33,27.23,27.33,137200.0,16.1542,16.1779,16.1187,16.1779,137200.0
2008-12-16 14:00:00,27.33,27.34,27.24,27.24,167800.0,16.1779,16.1838,16.1246,16.1246,167800.0
2008-12-16 14:10:00,27.27,27.4,27.27,27.37,61900.0,16.1424,16.2194,16.1424,16.2016,61900.0
2008-12-16 14:20:00,27.35,27.69,27.34,27.62,85700.0,16.1898,16.391,16.1838,16.3496,85700.0
2008-12-16 14:30:00,27.63,27.93,27.63,27.86,237700.0,16.3555,16.5331,16.3555,16.4917,237700.0
2008-12-16 14:40:00,27.85,27.87,27.6,27.7,137500.0,16.4857,16.4976,16.3377,16.3969,137500.0
2008-12-16 14:50:00,27.69,27.89,27.67,27.89,80700.0,16.391,16.5094,16.3792,16.5094,80700.0
2008-12-16 15:00:00,27.89,27.94,27.73,27.9,77200.0,16.5094,16.539,16.4147,16.5153,77200.0
2008-12-16 15:10:00,27.91,28.17,27.91,28.16,62500.0,16.5213,16.6752,16.5213,16.6692,62500.0
2008-12-16 15:20:00,28.17,28.4,28.16,28.39,84800.0,16.6752,16.8113,16.6692,16.8054,84800.0
2008-12-16 15:30:00,28.39,28.4,28.23,28.35,71500.0,16.8054,16.8113,16.7107,16.7817,71500.0
2008-12-16 15:40:00,28.34,28.35,28.21,28.21,108600.0,16.7758,16.7817,16.6988,16.6988,108600.0
2008-12-16 15:50:00,28.22,28.58,28.21,28.46,216400.0,16.7048,16.9179,16.6988,16.8468,216400.0
2008-12-17 09:30:00,27.91,28.03,27.83,27.97,156500.0,16.5213,16.5923,16.4739,16.5568,156500.0
2008-12-17 09:40:00,27.97,28.04,27.92,28.03,47500.0,16.5568,16.5982,16.5272,16.5923,47500.0
2008-12-17 09:50:00,28.04,28.17,27.99,28.14,37800.0,16.5982,16.6752,16.5686,16.6574,37800.0
2008-12-17 10:00:00,28.14,28.16,28.01,28.01,32700.0,16.6574,16.6692,16.5804,16.5804,32700.0
2008-12-17 10:10:00,28.03,28.07,27.96,28.0,34600.0,16.5923,16.616,16.5508,16.5745,34600.0
2008-12-17 10:20:00,28.0,28.03,27.95,28.02,23500.0,16.5745,16.5923,16.5449,16.5864,23500.0
2008-12-17 10:30:00,28.01,28.06,27.89,27.93,23700.0,16.5804,16.61,16.5094,16.5331,23700.0
2008-12-17 10:40:00,27.93,28.02,27.91,27.96,41900.0,16.5331,16.5864,16.5213,16.5508,41900.0
2008-12-17 10:50:00,27.92,27.98,27.91,27.96,32200.0,16.5272,16.5627,16.5213,16.5508,32200.0
2008-12-17 11:00:00,27.97,28.04,27.95,28.03,81600.0,16.5568,16.5982,16.5449,16.5923,81600.0
2008-12-17 11:10:00,28.03,28.06,27.91,27.91,49400.0,16.5923,16.61,16.5213,16.5213,49400.0
2008-12-17 11:20:00,27.91,27.93,27.86,27.93,54000.0,16.5213,16.5331,16.4917,16.5331,54000.0
2008-12-17 11:30:00,27.94,28.13,27.94,28.1,46500.0,16.539,16.6515,16.539,16.6337,46500.0
2008-12-17 11:40:00,28.1,28.23,28.1,28.18,123800.0,16.6337,16.7107,16.6337,16.6811,123800.0
2008-12-17 11:50:00,28.15,28.18,28.1,28.16,47900.0,16.6633,16.6811,16.6337,16.6692,47900.0
2008-12-17 12:00:00,28.16,28.25,28.12,28.24,70800.0,16.6692,16.7225,16.6456,16.7166,70800.0
2008-12-17 12:10:00,28.26,28.37,28.25,28.33,102800.0,16.7284,16.7935,16.7225,16.7699,102800.0
2008-12-17 12:20:00,28.33,28.37,28.3,28.33,40700.0,16.7699,16.7935,16.7521,16.7699,40700.0
2008-12-17 12:30:00,28.33,28.37,28.22,28.23,49600.0,16.7699,16.7935,16.7048,16.7107,49600.0
2008-12-17 12:40:00,28.23,28.24,28.21,28.24,18700.0,16.7107,16.7166,16.6988,16.7166,18700.0
2008-12-17 12:50:00,28.25,28.39,28.25,28.38,31400.0,16.7225,16.8054,16.7225,16.7995,31400.0
2008-12-17 13:00:00,28.38,28.38,28.31,28.34,31700.0,16.7995,16.7995,16.758,16.7758,31700.0
2008-12-17 13:10:00,28.35,28.42,28.34,28.34,65300.0,16.7817,16.8231,16.7758,16.7758,65300.0
2008-12-17 13:20:00,28.35,28.44,28.35,28.39,38500.0,16.7817,16.835,16.7817,16.8054,38500.0
2008-12-17 13:30:00,28.39,28.5,28.37,28.49,44700.0,16.8054,16.8705,16.7935,16.8646,44700.0
2008-12-17 13:40:00,28.5,28.58,28.49,28.53,82200.0,16.8705,16.9179,16.8646,16.8883,82200.0
2008-12-17 13:50:00,28.53,28.53,28.44,28.47,46400.0,16.8883,16.8883,16.835,16.8527,46400.0
2008-12-17 14:00:00,28.45,28.53,28.44,28.51,82600.0,16.8409,16.8883,16.835,16.8764,82600.0
2008-12-17 14:10:00,28.51,28.6,28.49,28.56,77200.0,16.8764,16.9297,16.8646,16.906,77200.0
2008-12-17 14:20:00,28.57,28.58,28.34,28.34,59600.0,16.9119,16.9179,16.7758,16.7758,59600.0
2008-12-17 14:30:00,28.34,28.4,28.2,28.26,129000.0,16.7758,16.8113,16.6929,16.7284,129000.0
2008-12-17 14:40:00,28.25,28.3,28.19,28.3,150800.0,16.7225,16.7521,16.687,16.7521,150800.0
2008-12-17 14:50:00,28.33,28.41,28.26,28.36,223200.0,16.7699,16.8172,16.7284,16.7876,223200.0
2008-12-17 15:00:00,28.36,28.5,28.36,28.43,261400.0,16.7876,16.8705,16.7876,16.8291,261400.0
2008-12-17 15:10:00,28.43,28.49,28.36,28.46,239500.0,16.8291,16.8646,16.7876,16.8468,239500.0
2008-12-17 15:20:00,28.47,28.51,28.31,28.35,158000.0,16.8527,16.8764,16.758,16.7817,158000.0
2008-12-17 15:30:00,28.34,28.35,28.27,28.29,141900.0,16.7758,16.7817,16.7344,16.7462,141900.0
2008-12-17 15:40:00,28.29,28.51,28.29,28.5,197500.0,16.7462,16.8764,16.7462,16.8705,197500.0
2008-12-17 15:50:00,28.51,28.51,28.31,28.36,163800.0,16.8764,16.8764,16.758,16.7876,163800.0
2008-12-18 09:30:00,28.22,28.26,28.13,28.19,66800.0,16.7048,16.7284,16.6515,16.687,66800.0
2008-12-18 09:40:00,28.21,28.21,27.98,28.02,30400.0,16.6988,16.6988,16.5627,16.5864,30400.0
2008-12-18 09:50:00,28.02,28.03,27.86,27.89,72800.0,16.5864,16.5923,16.4917,16.5094,72800.0
2008-12-18 10:00:00,27.9,28.03,27.9,28.02,72200.0,16.5153,16.5923,16.5153,16.5864,72200.0
2008-12-18 10:10:00,28.02,28.06,27.95,27.95,76000.0,16.5864,16.61,16.5449,16.5449,76000.0
2008-12-18 10:20:00,27.95,28.06,27.94,28.04,95900.0,16.5449,16.61,16.539,16.5982,95900.0
2008-12-18 10:30:00,28.03,28.07,28.0,28.07,51600.0,16.5923,16.616,16.5745,16.616,51600.0
2008-12-18 10:40:00,28.07,28.16,28.06,28.15,57800.0,16.616,16.6692,16.61,16.6633,57800.0
2008-12-18 10:50:00,28.14,28.22,28.14,28.18,91700.0,16.6574,16.7048,16.6574,16.6811,91700.0
2008-12-18 11:00:00,28.2,28.22,28.04,28.07,76600.0,16.6929,16.7048,16.5982,16.616,76600.0
2008-12-18 11:10:00,28.05,28.07,27.85,27.91,62900.0,16.6041,16.616,16.4857,16.5213,62900.0
2008-12-18 11:20:00,27.9,27.97,27.84,27.96,63000.0,16.5153,16.5568,16.4798,16.5508,63000.0
2008-12-18 11:30:00,27.97,27.98,27.79,27.87,44200.0,16.5568,16.5627,16.4502,16.4976,44200.0
2008-12-18 11:40:00,27.88,27.92,27.86,27.9,28100.0,16.5035,16.5272,16.4917,16.5153,28100.0
2008-12-18 11:50:00,27.88,27.93,27.85,27.93,12100.0,16.5035,16.5331,16.4857,16.5331,12100.0
2008-12-18 12:00:00,27.94,27.96,27.86,27.89,55900.0,16.539,16.5508,16.4917,16.5094,55900.0
2008-12-18 12:10:00,27.87,27.91,27.8,27.91,65700.0,16.4976,16.5213,16.4561,16.5213,65700.0
2008-12-18 12:20:00,27.91,27.92,27.71,27.72,91200.0,16.5213,16.5272,16.4029,16.4088,91200.0
2008-12-18 12:30:00,27.72,27.81,27.72,27.77,80200.0,16.4088,16.4621,16.4088,16.4384,80200.0
2008-12-18 12:40:00,27.78,27.93,27.77,27.93,103700.0,16.4443,16.5331,16.4384,16.5331,103700.0
2008-12-18 12:50:00,27.93,27.95,27.91,27.92,76000.0,16.5331,16.5449,16.5213,16.5272,76000.0
2008-12-18 13:00:00,27.94,27.94,27.87,27.9,95300.0,16.539,16.539,16.4976,16.5153,95300.0
2008-12-18 13:10:00,27.9,27.98,27.89,27.98,50800.0,16.5153,16.5627,16.5094,16.5627,50800.0
2008-12-18 13:20:00,27.98,27.98,27.92,27.95,76100.0,16.5627,16.5627,16.5272,16.5449,76100.0
2008-12-18 13:30:00,27.95,28.01,27.95,27.96,89200.0,16.5449,16.5804,16.5449,16.5508,89200.0
2008-12-18 13:40:00,27.96,27.97,27.8,27.8,96400.0,16.5508,16.5568,16.4561,16.4561,96400.0
2008-12-18 13:50:00,27.81,27.83,27.77,27.78,96100.0,16.4621,16.4739,16.4384,16.4443,96100.0
2008-12-18 14:00:00,27.78,27.81,27.74,27.81,84800.0,16.4443,16.4621,16.4206,16.4621,84800.0
2008-12-18 14:10:00,27.81,27.81,27.65,27.65,82800.0,16.4621,16.4621,16.3673,16.3673,82800.0
2008-12-18 14:20:00,27.66,27.66,27.51,27.51,114300.0,16.3733,16.3733,16.2845,16.2845,114300.0
2008-12-18 14:30:00,27.51,27.57,27.5,27.57,117900.0,16.2845,16.32,16.2786,16.32,117900.0
2008-12-18 14:40:00,27.57,27.59,27.49,27.59,214900.0,16.32,16.3318,16.2726,16.3318,214900.0
2008-12-18 14:50:00,27.58,27.67,27.56,27.6,219100.0,16.3259,16.3792,16.3141,16.3377,219100.0
2008-12-18 15:00:00,27.6,27.6,27.49,27.5,142300.0,16.3377,16.3377,16.2726,16.2786,142300.0
2008-12-18 15:10:00,27.5,27.51,27.4,27.44,124400.0,16.2786,16.2845,16.2194,16.243,124400.0
2008-12-18 15:20:00,27.43,27.44,27.12,27.12,194600.0,16.2371,16.243,16.0536,16.0536,194600.0
2008-12-18 15:30:00,27.11,27.37,27.1,27.31,135800.0,16.0477,16.2016,16.0418,16.1661,135800.0
2008-12-18 15:40:00,27.3,27.37,27.27,27.33,201900.0,16.1602,16.2016,16.1424,16.1779,201900.0
2008-12-18 15:50:00,27.33,27.43,27.26,27.4,268500.0,16.1779,16.2371,16.1365,16.2194,268500.0
2008-12-19 09:30:00,27.29,27.38,27.19,27.26,48400.0,16.1542,16.2075,16.095,16.1365,48400.0
2008-12-19 09:40:00,27.24,27.31,27.24,27.31,30400.0,16.1246,16.1661,16.1246,16.1661,30400.0
2008-12-19 09:50:00,27.31,27.35,27.27,27.28,31900.0,16.1661,16.1898,16.1424,16.1483,31900.0
2008-12-19 10:00:00,27.3,27.44,27.3,27.43,28900.0,16.1602,16.243,16.1602,16.2371,28900.0
2008-12-19 10:10:00,27.42,27.57,27.41,27.57,103100.0,16.2312,16.32,16.2253,16.32,103100.0
2008-12-19 10:20:00,27.58,27.59,27.49,27.5,132700.0,16.3259,16.3318,16.2726,16.2786,132700.0
2008-12-19 10:30:00,27.5,27.51,27.41,27.48,41100.0,16.2786,16.2845,16.2253,16.2667,41100.0
2008-12-19 10:40:00,27.45,27.52,27.44,27.49,43500.0,16.249,16.2904,16.243,16.2726,43500.0
2008-12-19 10:50:00,27.47,27.55,27.47,27.47,46400.0,16.2608,16.3081,16.2608,16.2608,46400.0
2008-12-19 11:00:00,27.49,27.5,27.36,27.36,72900.0,16.2726,16.2786,16.1957,16.1957,72900.0
2008-12-19 11:10:00,27.35,27.36,27.28,27.28,32100.0,16.1898,16.1957,16.1483,16.1483,32100.0
2008-12-19 11:20:00,27.29,27.3,27.2,27.2,33500.0,16.1542,16.1602,16.101,16.101,33500.0
2008-12-19 11:30:00,27.16,27.23,27.16,27.23,30200.0,16.0773,16.1187,16.0773,16.1187,30200.0
2008-12-19 11:40:00,27.23,27.23,27.16,27.17,41500.0,16.1187,16.1187,16.0773,16.0832,41500.0
2008-12-19 11:50:00,27.16,27.17,27.03,27.04,89100.0,16.0773,16.0832,16.0003,16.0063,89100.0
2008-12-19 12:00:00,27.04,27.04,26.95,26.97,176600.0,16.0063,16.0063,15.953,15.9648,176600.0
2008-12-19 12:10:00,26.96,27.04,26.93,26.98,127600.0,15.9589,16.0063,15.9411,15.9707,127600.0
2008-12-19 12:20:00,26.98,27.04,26.92,27.04,104700.0,15.9707,16.0063,15.9352,16.0063,104700.0
2008-12-19 12:30:00,27.04,27.14,27.04,27.13,119700.0,16.0063,16.0655,16.0063,16.0595,119700.0
2008-12-19 12:40:00,27.13,27.16,27.09,27.12,58200.0,16.0595,16.0773,16.0359,16.0536,58200.0
2008-12-19 12:50:00,27.11,27.12,27.03,27.1,71900.0,16.0477,16.0536,16.0003,16.0418,71900.0
2008-12-19 13:00:00,27.1,27.15,27.04,27.1,74200.0,16.0418,16.0714,16.0063,16.0418,74200.0
2008-12-19 13:10:00,27.1,27.13,27.09,27.09,74000.0,16.0418,16.0595,16.0359,16.0359,74000.0
2008-12-19 13:20:00,27.08,27.15,27.07,27.15,56400.0,16.0299,16.0714,16.024,16.0714,56400.0
2008-12-19 13:30:00,27.14,27.18,27.13,27.16,102700.0,16.0655,16.0891,16.0595,16.0773,102700.0
2008-12-19 13:40:00,27.19,27.23,27.14,27.15,95600.0,16.095,16.1187,16.0655,16.0714,95600.0
2008-12-19 13:50:00,27.16,27.16,27.09,27.1,134000.0,16.0773,16.0773,16.0359,16.0418,134000.0
2008-12-19 14:00:00,27.1,27.18,27.06,27.1,191100.0,16.0418,16.0891,16.0181,16.0418,191100.0
2008-12-19 14:10:00,27.09,27.14,27.03,27.12,108900.0,16.0359,16.0655,16.0003,16.0536,108900.0
2008-12-19 14:20:00,27.13,27.13,27.05,27.08,105700.0,16.0595,16.0595,16.0122,16.0299,105700.0
2008-12-19 14:30:00,27.09,27.11,27.04,27.09,96900.0,16.0359,16.0477,16.0063,16.0359,96900.0
2008-12-19 14:40:00,27.1,27.18,27.08,27.16,87400.0,16.0418,16.0891,16.0299,16.0773,87400.0
2008-12-19 14:50:00,27.16,27.16,27.05,27.09,121500.0,16.0773,16.0773,16.0122,16.0359,121500.0
2008-12-19 15:00:00,27.09,27.12,27.04,27.1,100600.0,16.0359,16.0536,16.0063,16.0418,100600.0
2008-12-19 15:10:00,27.1,27.11,26.93,26.94,160900.0,16.0418,16.0477,15.9411,15.9471,160900.0
2008-12-19 15:20:00,26.95,27.1,26.92,27.1,191300.0,15.953,16.0418,15.9352,16.0418,191300.0
2008-12-19 15:30:00,27.1,27.11,26.92,26.96,168600.0,16.0418,16.0477,15.9352,15.9589,168600.0
2008-12-19 15:40:00,26.95,27.1,26.95,27.09,140500.0,15.953,16.0418,15.953,16.0359,140500.0
2008-12-19 15:50:00,27.1,27.14,27.03,27.09,258900.0,16.0418,16.0655,16.0003,16.0359,258900.0
2008-12-22 09:30:00,27.33,27.39,27.24,27.24,145200.0,16.1779,16.2134,16.1246,16.1246,145200.0
2008-12-22 09:40:00,27.23,27.25,27.19,27.25,39300.0,16.1187,16.1306,16.095,16.1306,39300.0
2008-12-22 09:50:00,27.25,27.29,27.22,27.26,48700.0,16.1306,16.1542,16.1128,16.1365,48700.0
2008-12-22 10:00:00,27.25,27.26,27.16,27.16,12800.0,16.1306,16.1365,16.0773,16.0773,12800.0
2008-12-22 10:10:00,27.16,27.3,27.08,27.14,261200.0,16.0773,16.1602,16.0299,16.0655,261200.0
2008-12-22 10:20:00,27.14,27.16,27.1,27.14,68800.0,16.0655,16.0773,16.0418,16.0655,68800.0
2008-12-22 10:30:00,27.12,27.18,27.1,27.15,831100.0,16.0536,16.0891,16.0418,16.0714,831100.0
2008-12-22 10:40:00,27.15,27.16,27.07,27.13,110800.0,16.0714,16.0773,16.024,16.0595,110800.0
2008-12-22 10:50:00,27.11,27.16,27.07,27.07,281000.0,16.0477,16.0773,16.024,16.024,281000.0
2008-12-22 11:00:00,27.07,27.1,27.0,27.04,46100.0,16.024,16.0418,15.9826,16.0063,46100.0
2008-12-22 11:10:00,27.04,27.05,27.01,27.01,46900.0,16.0063,16.0122,15.9885,15.9885,46900.0
2008-12-22 11:20:00,27.01,27.08,26.78,27.0,699400.0,15.9885,16.0299,15.8524,15.9826,699400.0
2008-12-22 11:30:00,27.0,27.0,26.85,26.89,66200.0,15.9826,15.9826,15.8938,15.9175,66200.0
2008-12-22 11:40:00,26.88,26.88,26.76,26.85,110800.0,15.9115,15.9115,15.8405,15.8938,110800.0
2008-12-22 11:50:00,26.81,26.9,26.81,26.89,98400.0,15.8701,15.9234,15.8701,15.9175,98400.0
2008-12-22 12:00:00,26.89,26.91,26.86,26.86,89700.0,15.9175,15.9293,15.8997,15.8997,89700.0
2008-12-22 12:10:00,26.87,26.91,26.84,26.91,69300.0,15.9056,15.9293,15.8879,15.9293,69300.0
2008-12-22 12:20:00,26.91,26.92,26.86,26.89,42200.0,15.9293,15.9352,15.8997,15.9175,42200.0
2008-12-22 12:30:00,26.89,26.96,26.88,26.92,87200.0,15.9175,15.9589,15.9115,15.9352,87200.0
2008-12-22 12:40:00,26.92,27.0,26.92,26.94,59200.0,15.9352,15.9826,15.9352,15.9471,59200.0
2008-12-22 12:50:00,26.95,26.99,26.94,26.96,55700.0,15.953,15.9767,15.9471,15.9589,55700.0
2008-12-22 13:00:00,26.96,27.01,26.95,26.97,79000.0,15.9589,15.9885,15.953,15.9648,79000.0
2008-12-22 13:10:00,26.97,26.97,26.91,26.94,86200.0,15.9648,15.9648,15.9293,15.9471,86200.0
2008-12-22 13:20:00,26.94,26.97,26.89,26.96,101200.0,15.9471,15.9648,15.9175,15.9589,101200.0
2008-12-22 13:30:00,26.96,26.97,26.91,26.93,88300.0,15.9589,15.9648,15.9293,15.9411,88300.0
2008-12-22 13:40:00,26.95,26.95,26.84,26.86,94900.0,15.953,15.953,15.8879,15.8997,94900.0
2008-12-22 13:50:00,26.87,26.93,26.87,26.89,140400.0,15.9056,15.9411,15.9056,15.9175,140400.0
2008-12-22 14:00:00,26.88,26.92,26.85,26.91,157400.0,15.9115,15.9352,15.8938,15.9293,157400.0
2008-12-22 14:10:00,26.91,26.92,26.81,26.83,136000.0,15.9293,15.9352,15.8701,15.8819,136000.0
2008-12-22 14:20:00,26.83,26.84,26.67,26.73,119500.0,15.8819,15.8879,15.7872,15.8228,119500.0
2008-12-22 14:30:00,26.73,26.75,26.7,26.71,131300.0,15.8228,15.8346,15.805,15.8109,131300.0
2008-12-22 14:40:00,26.71,26.79,26.7,26.78,76900.0,15.8109,15.8583,15.805,15.8524,76900.0
2008-12-22 14:50:00,26.77,26.79,26.65,26.67,129800.0,15.8464,15.8583,15.7754,15.7872,129800.0
2008-12-22 15:00:00,26.67,26.7,26.62,26.66,184700.0,15.7872,15.805,15.7576,15.7813,184700.0
2008-12-22 15:10:00,26.65,26.67,26.61,26.61,97800.0,15.7754,15.7872,15.7517,15.7517,97800.0
2008-12-22 15:20:00,26.6,26.66,26.55,26.58,133700.0,15.7458,15.7813,15.7162,15.734,133700.0
2008-12-22 15:30:00,26.59,26.65,26.55,26.64,182800.0,15.7399,15.7754,15.7162,15.7695,182800.0
2008-12-22 15:40:00,26.64,26.69,26.62,26.64,164100.0,15.7695,15.7991,15.7576,15.7695,164100.0
2008-12-22 15:50:00,26.64,26.91,26.64,26.9,181700.0,15.7695,15.9293,15.7695,15.9234,181700.0
2008-12-23 09:30:00,26.98,27.23,26.98,27.09,47800.0,15.9707,16.1187,15.9707,16.0359,47800.0
2008-12-23 09:40:00,27.09,27.09,27.01,27.05,94300.0,16.0359,16.0359,15.9885,16.0122,94300.0
2008-12-23 09:50:00,27.05,27.11,27.05,27.11,75300.0,16.0122,16.0477,16.0122,16.0477,75300.0
2008-12-23 10:00:00,27.1,27.11,27.0,27.02,95700.0,16.0418,16.0477,15.9826,15.9944,95700.0
2008-12-23 10:10:00,27.03,27.07,27.0,27.03,24400.0,16.0003,16.024,15.9826,16.0003,24400.0
2008-12-23 10:20:00,27.01,27.1,26.99,27.1,65500.0,15.9885,16.0418,15.9767,16.0418,65500.0
2008-12-23 10:30:00,27.1,27.15,27.09,27.12,51100.0,16.0418,16.0714,16.0359,16.0536,51100.0
2008-12-23 10:40:00,27.09,27.1,27.03,27.08,56200.0,16.0359,16.0418,16.0003,16.0299,56200.0
2008-12-23 10:50:00,27.07,27.07,26.97,26.99,63900.0,16.024,16.024,15.9648,15.9767,63900.0
2008-12-23 11:00:00,26.97,27.05,26.93,26.96,65800.0,15.9648,16.0122,15.9411,15.9589,65800.0
2008-12-23 11:10:00,26.95,26.95,26.82,26.82,8800.0,15.953,15.953,15.876,15.876,8800.0
2008-12-23 11:20:00,26.8,26.81,26.63,26.71,70600.0,15.8642,15.8701,15.7636,15.8109,70600.0
2008-12-23 11:30:00,26.71,26.72,26.66,26.7,22600.0,15.8109,15.8168,15.7813,15.805,22600.0
2008-12-23 11:40:00,26.71,26.79,26.7,26.77,32000.0,15.8109,15.8583,15.805,15.8464,32000.0
2008-12-23 11:50:00,26.76,26.82,26.68,26.68,252100.0,15.8405,15.876,15.7932,15.7932,252100.0
2008-12-23 12:00:00,26.67,26.69,26.64,26.66,108800.0,15.7872,15.7991,15.7695,15.7813,108800.0
2008-12-23 12:10:00,26.67,26.67,26.59,26.63,102800.0,15.7872,15.7872,15.7399,15.7636,102800.0
2008-12-23 12:20:00,26.63,26.63,26.58,26.6,85200.0,15.7636,15.7636,15.734,15.7458,85200.0
2008-12-23 12:30:00,26.6,26.61,26.53,26.61,34500.0,15.7458,15.7517,15.7044,15.7517,34500.0
2008-12-23 12:40:00,26.61,26.67,26.61,26.65,93100.0,15.7517,15.7872,15.7517,15.7754,93100.0
2008-12-23 12:50:00,26.65,26.73,26.65,26.69,55300.0,15.7754,15.8228,15.7754,15.7991,55300.0
2008-12-23 13:00:00,26.68,26.72,26.63,26.72,54300.0,15.7932,15.8168,15.7636,15.8168,54300.0
2008-12-23 13:10:00,26.72,26.72,26.64,26.64,46500.0,15.8168,15.8168,15.7695,15.7695,46500.0
2008-12-23 13:20:00,26.63,26.68,26.63,26.65,73200.0,15.7636,15.7932,15.7636,15.7754,73200.0
2008-12-23 13:30:00,26.65,26.67,26.62,26.65,57800.0,15.7754,15.7872,15.7576,15.7754,57800.0
2008-12-23 13:40:00,26.65,26.68,26.63,26.68,94100.0,15.7754,15.7932,15.7636,15.7932,94100.0
2008-12-23 13:50:00,26.68,26.77,26.67,26.77,72700.0,15.7932,15.8464,15.7872,15.8464,72700.0
2008-12-23 14:00:00,26.78,26.82,26.75,26.76,74100.0,15.8524,15.876,15.8346,15.8405,74100.0
2008-12-23 14:10:00,26.76,26.84,26.74,26.8,77700.0,15.8405,15.8879,15.8287,15.8642,77700.0
2008-12-23 14:20:00,26.81,26.82,26.77,26.81,98000.0,15.8701,15.876,15.8464,15.8701,98000.0
2008-12-23 14:30:00,26.8,26.81,26.68,26.71,79600.0,15.8642,15.8701,15.7932,15.8109,79600.0
2008-12-23 14:40:00,26.7,26.73,26.59,26.64,130500.0,15.805,15.8228,15.7399,15.7695,130500.0
2008-12-23 14:50:00,26.64,26.69,26.63,26.67,84600.0,15.7695,15.7991,15.7636,15.7872,84600.0
2008-12-23 15:00:00,26.66,26.71,26.56,26.59,203800.0,15.7813,15.8109,15.7221,15.7399,203800.0
2008-12-23 15:10:00,26.59,26.72,26.58,26.67,111900.0,15.7399,15.8168,15.734,15.7872,111900.0
2008-12-23 15:20:00,26.67,26.72,26.64,26.67,186500.0,15.7872,15.8168,15.7695,15.7872,186500.0
2008-12-23 15:30:00,26.68,26.72,26.63,26.65,99100.0,15.7932,15.8168,15.7636,15.7754,99100.0
2008-12-23 15:40:00,26.64,26.77,26.64,26.72,320000.0,15.7695,15.8464,15.7695,15.8168,320000.0
2008-12-23 15:50:00,26.74,26.85,26.68,26.72,237500.0,15.8287,15.8938,15.7932,15.8168,237500.0
2008-12-24 09:30:00,26.27,26.27,25.82,25.89,143600.0,16.0938,16.0938,15.8181,15.861,143600.0
2008-12-24 09:40:00,25.92,25.94,25.91,25.94,28500.0,15.8794,15.8916,15.8732,15.8916,28500.0
2008-12-24 09:50:00,25.94,25.98,25.9,25.93,28600.0,15.8916,15.9161,15.8671,15.8855,28600.0
2008-12-24 10:00:00,25.93,25.98,25.91,25.94,60100.0,15.8855,15.9161,15.8732,15.8916,60100.0
2008-12-24 10:10:00,25.96,25.99,25.92,25.98,77000.0,15.9039,15.9222,15.8794,15.9161,77000.0
2008-12-24 10:20:00,25.98,26.0,25.94,25.99,146300.0,15.9161,15.9284,15.8916,15.9222,146300.0
2008-12-24 10:30:00,25.99,26.0,25.95,25.99,90500.0,15.9222,15.9284,15.8977,15.9222,90500.0
2008-12-24 10:40:00,25.99,26.03,25.98,26.02,136000.0,15.9222,15.9467,15.9161,15.9406,136000.0
2008-12-24 10:50:00,26.01,26.05,25.99,25.99,119200.0,15.9345,15.959,15.9222,15.9222,119200.0
2008-12-24 11:00:00,25.99,26.03,25.99,26.03,68400.0,15.9222,15.9467,15.9222,15.9467,68400.0
2008-12-24 11:10:00,26.03,26.07,26.02,26.07,101100.0,15.9467,15.9712,15.9406,15.9712,101100.0
2008-12-24 11:20:00,26.07,26.12,26.07,26.1,126300.0,15.9712,16.0019,15.9712,15.9896,126300.0
2008-12-24 11:30:00,26.11,26.14,26.07,26.09,118300.0,15.9958,16.0141,15.9712,15.9835,118300.0
2008-12-24 11:40:00,26.09,26.12,26.06,26.12,121900.0,15.9835,16.0019,15.9651,16.0019,121900.0
2008-12-24 11:50:00,26.11,26.14,26.09,26.09,119700.0,15.9958,16.0141,15.9835,15.9835,119700.0
2008-12-24 12:00:00,26.1,26.13,26.04,26.11,84700.0,15.9896,16.008,15.9529,15.9958,84700.0
2008-12-24 12:10:00,26.12,26.12,26.08,26.11,116400.0,16.0019,16.0019,15.9774,15.9958,116400.0
2008-12-24 12:20:00,26.12,26.12,26.07,26.09,114900.0,16.0019,16.0019,15.9712,15.9835,114900.0
2008-12-24 12:30:00,26.1,26.18,26.09,26.16,118000.0,15.9896,16.0386,15.9835,16.0264,118000.0
2008-12-24 12:40:00,26.16,26.16,26.1,26.16,153000.0,16.0264,16.0264,15.9896,16.0264,153000.0
2008-12-24 12:50:00,26.17,26.2,26.12,26.16,216600.0,16.0325,16.0509,16.0019,16.0264,216600.0
2008-12-26 09:30:00,26.4,26.41,26.17,26.32,68200.0,16.1734,16.1795,16.0325,16.1244,68200.0
2008-12-26 09:40:00,26.28,26.31,26.27,26.27,19900.0,16.0999,16.1183,16.0938,16.0938,19900.0
2008-12-26 09:50:00,26.26,26.3,26.25,26.27,23600.0,16.0876,16.1122,16.0815,16.0938,23600.0
2008-12-26 10:00:00,26.28,26.28,26.21,26.22,33200.0,16.0999,16.0999,16.057,16.0631,33200.0
2008-12-26 10:10:00,26.22,26.29,26.2,26.25,36200.0,16.0631,16.106,16.0509,16.0815,36200.0
2008-12-26 10:20:00,26.25,26.26,26.21,26.25,12100.0,16.0815,16.0876,16.057,16.0815,12100.0
2008-12-26 10:30:00,26.24,26.24,26.14,26.14,15900.0,16.0754,16.0754,16.0141,16.0141,15900.0
2008-12-26 10:40:00,26.14,26.19,26.12,26.15,14200.0,16.0141,16.0448,16.0019,16.0203,14200.0
2008-12-26 10:50:00,26.14,26.19,26.14,26.19,25800.0,16.0141,16.0448,16.0141,16.0448,25800.0
2008-12-26 11:00:00,26.2,26.21,26.16,26.16,21100.0,16.0509,16.057,16.0264,16.0264,21100.0
2008-12-26 11:10:00,26.15,26.16,26.11,26.15,14700.0,16.0203,16.0264,15.9958,16.0203,14700.0
2008-12-26 11:20:00,26.15,26.21,26.15,26.2,48200.0,16.0203,16.057,16.0203,16.0509,48200.0
2008-12-26 11:30:00,26.2,26.2,26.15,26.15,68600.0,16.0509,16.0509,16.0203,16.0203,68600.0
2008-12-26 11:40:00,26.16,26.16,26.13,26.15,25800.0,16.0264,16.0264,16.008,16.0203,25800.0
2008-12-26 11:50:00,26.15,26.16,26.14,26.14,20400.0,16.0203,16.0264,16.0141,16.0141,20400.0
2008-12-26 12:00:00,26.17,26.18,26.16,26.16,8400.0,16.0325,16.0386,16.0264,16.0264,8400.0
2008-12-26 12:10:00,26.16,26.18,26.13,26.17,39400.0,16.0264,16.0386,16.008,16.0325,39400.0
2008-12-26 12:20:00,26.18,26.22,26.12,26.12,28600.0,16.0386,16.0631,16.0019,16.0019,28600.0
2008-12-26 12:30:00,26.13,26.21,26.12,26.19,18500.0,16.008,16.057,16.0019,16.0448,18500.0
2008-12-26 12:40:00,26.17,26.18,26.12,26.12,19200.0,16.0325,16.0386,16.0019,16.0019,19200.0
2008-12-26 12:50:00,26.08,26.15,26.07,26.1,14100.0,15.9774,16.0203,15.9712,15.9896,14100.0
2008-12-26 13:00:00,26.1,26.12,26.06,26.07,25000.0,15.9896,16.0019,15.9651,15.9712,25000.0
2008-12-26 13:10:00,26.11,26.11,26.07,26.07,3200.0,15.9958,15.9958,15.9712,15.9712,3200.0
2008-12-26 13:20:00,26.08,26.19,26.08,26.18,51700.0,15.9774,16.0448,15.9774,16.0386,51700.0
2008-12-26 13:30:00,26.18,26.24,26.16,26.24,134400.0,16.0386,16.0754,16.0264,16.0754,134400.0
2008-12-26 13:40:00,26.24,26.25,26.2,26.23,112100.0,16.0754,16.0815,16.0509,16.0693,112100.0
2008-12-26 13:50:00,26.22,26.22,26.15,26.15,51000.0,16.0631,16.0631,16.0203,16.0203,51000.0
2008-12-26 14:00:00,26.14,26.18,26.13,26.17,31500.0,16.0141,16.0386,16.008,16.0325,31500.0
2008-12-26 14:10:00,26.19,26.21,26.18,26.19,8600.0,16.0448,16.057,16.0386,16.0448,8600.0
2008-12-26 14:20:00,26.19,26.21,26.18,26.19,20500.0,16.0448,16.057,16.0386,16.0448,20500.0
2008-12-26 14:30:00,26.18,26.24,26.18,26.24,35200.0,16.0386,16.0754,16.0386,16.0754,35200.0
2008-12-26 14:40:00,26.25,26.26,26.23,26.24,23100.0,16.0815,16.0876,16.0693,16.0754,23100.0
2008-12-26 14:50:00,26.24,26.25,26.24,26.24,20300.0,16.0754,16.0815,16.0754,16.0754,20300.0
2008-12-26 15:00:00,26.25,26.26,26.21,26.22,64900.0,16.0815,16.0876,16.057,16.0631,64900.0
2008-12-26 15:10:00,26.22,26.25,26.21,26.21,25700.0,16.0631,16.0815,16.057,16.057,25700.0
2008-12-26 15:20:00,26.21,26.28,26.21,26.28,35300.0,16.057,16.0999,16.057,16.0999,35300.0
2008-12-26 15:30:00,26.27,26.28,26.23,26.25,28100.0,16.0938,16.0999,16.0693,16.0815,28100.0
2008-12-26 15:40:00,26.25,26.27,26.25,26.25,20400.0,16.0815,16.0938,16.0815,16.0815,20400.0
2008-12-26 15:50:00,26.25,26.26,26.23,26.24,70900.0,16.0815,16.0876,16.0693,16.0754,70900.0
2008-12-29 09:30:00,26.77,26.77,26.62,26.63,226800.0,16.4001,16.4001,16.3082,16.3143,226800.0
2008-12-29 09:40:00,26.66,26.67,26.63,26.63,34200.0,16.3327,16.3388,16.3143,16.3143,34200.0
2008-12-29 09:50:00,26.61,26.64,26.57,26.57,12200.0,16.3021,16.3204,16.2776,16.2776,12200.0
2008-12-29 10:00:00,26.59,26.6,26.55,26.55,16700.0,16.2898,16.2959,16.2653,16.2653,16700.0
2008-12-29 10:10:00,26.56,26.57,26.51,26.53,32200.0,16.2714,16.2776,16.2408,16.2531,32200.0
2008-12-29 10:20:00,26.49,26.49,26.41,26.45,19200.0,16.2286,16.2286,16.1795,16.204,19200.0
2008-12-29 10:30:00,26.45,26.45,26.41,26.45,18200.0,16.204,16.204,16.1795,16.204,18200.0
2008-12-29 10:40:00,26.44,26.47,26.41,26.42,52200.0,16.1979,16.2163,16.1795,16.1857,52200.0
2008-12-29 10:50:00,26.41,26.42,26.38,26.4,30600.0,16.1795,16.1857,16.1612,16.1734,30600.0
2008-12-29 11:00:00,26.38,26.39,26.33,26.35,63500.0,16.1612,16.1673,16.1305,16.1428,63500.0
2008-12-29 11:10:00,26.35,26.37,26.32,26.33,32200.0,16.1428,16.155,16.1244,16.1305,32200.0
2008-12-29 11:20:00,26.33,26.38,26.32,26.37,63100.0,16.1305,16.1612,16.1244,16.155,63100.0
2008-12-29 11:30:00,26.37,26.41,26.36,26.41,26700.0,16.155,16.1795,16.1489,16.1795,26700.0
2008-12-29 11:40:00,26.4,26.43,26.39,26.43,20800.0,16.1734,16.1918,16.1673,16.1918,20800.0
2008-12-29 11:50:00,26.41,26.44,26.41,26.43,43800.0,16.1795,16.1979,16.1795,16.1918,43800.0
2008-12-29 12:00:00,26.44,26.47,26.43,26.45,20500.0,16.1979,16.2163,16.1918,16.204,20500.0
2008-12-29 12:10:00,26.44,26.45,26.39,26.41,23000.0,16.1979,16.204,16.1673,16.1795,23000.0
2008-12-29 12:20:00,26.41,26.44,26.38,26.38,26300.0,16.1795,16.1979,16.1612,16.1612,26300.0
2008-12-29 12:30:00,26.38,26.39,26.36,26.37,14800.0,16.1612,16.1673,16.1489,16.155,14800.0
2008-12-29 12:40:00,26.37,26.37,26.33,26.33,33000.0,16.155,16.155,16.1305,16.1305,33000.0
2008-12-29 12:50:00,26.33,26.34,26.27,26.27,18900.0,16.1305,16.1367,16.0938,16.0938,18900.0
2008-12-29 13:00:00,26.26,26.26,26.23,26.25,44000.0,16.0876,16.0876,16.0693,16.0815,44000.0
2008-12-29 13:10:00,26.24,26.26,26.23,26.24,45200.0,16.0754,16.0876,16.0693,16.0754,45200.0
2008-12-29 13:20:00,26.24,26.25,26.23,26.24,19300.0,16.0754,16.0815,16.0693,16.0754,19300.0
2008-12-29 13:30:00,26.23,26.26,26.2,26.23,54900.0,16.0693,16.0876,16.0509,16.0693,54900.0
2008-12-29 13:40:00,26.23,26.26,26.23,26.25,40500.0,16.0693,16.0876,16.0693,16.0815,40500.0
2008-12-29 13:50:00,26.25,26.26,26.19,26.2,44900.0,16.0815,16.0876,16.0448,16.0509,44900.0
2008-12-29 14:00:00,26.21,26.22,26.12,26.16,32000.0,16.057,16.0631,16.0019,16.0264,32000.0
2008-12-29 14:10:00,26.16,26.17,26.11,26.15,27100.0,16.0264,16.0325,15.9958,16.0203,27100.0
2008-12-29 14:20:00,26.15,26.24,26.15,26.21,43100.0,16.0203,16.0754,16.0203,16.057,43100.0
2008-12-29 14:30:00,26.23,26.23,26.18,26.19,64200.0,16.0693,16.0693,16.0386,16.0448,64200.0
2008-12-29 14:40:00,26.21,26.28,26.21,26.22,91500.0,16.057,16.0999,16.057,16.0631,91500.0
2008-12-29 14:50:00,26.22,26.31,26.22,26.28,63100.0,16.0631,16.1183,16.0631,16.0999,63100.0
2008-12-29 15:00:00,26.3,26.36,26.3,26.34,68600.0,16.1122,16.1489,16.1122,16.1367,68600.0
2008-12-29 15:10:00,26.33,26.35,26.26,26.28,60500.0,16.1305,16.1428,16.0876,16.0999,60500.0
2008-12-29 15:20:00,26.27,26.32,26.26,26.26,49200.0,16.0938,16.1244,16.0876,16.0876,49200.0
2008-12-29 15:30:00,26.26,26.28,26.12,26.14,81800.0,16.0876,16.0999,16.0019,16.0141,81800.0
2008-12-29 15:40:00,26.17,26.32,26.16,26.29,109700.0,16.0325,16.1244,16.0264,16.106,109700.0
2008-12-29 15:50:00,26.29,26.32,26.25,26.27,115200.0,16.106,16.1244,16.0815,16.0938,115200.0
2008-12-30 09:30:00,26.62,26.69,26.56,26.57,124100.0,16.3082,16.3511,16.2714,16.2776,124100.0
2008-12-30 09:40:00,26.57,26.67,26.57,26.66,67500.0,16.2776,16.3388,16.2776,16.3327,67500.0
2008-12-30 09:50:00,26.65,26.7,26.62,26.63,50400.0,16.3266,16.3572,16.3082,16.3143,50400.0
2008-12-30 10:00:00,26.62,26.66,26.59,26.63,68000.0,16.3082,16.3327,16.2898,16.3143,68000.0
2008-12-30 10:10:00,26.63,26.69,26.62,26.68,50700.0,16.3143,16.3511,16.3082,16.345,50700.0
2008-12-30 10:20:00,26.68,26.74,26.68,26.74,23300.0,16.345,16.3817,16.345,16.3817,23300.0
2008-12-30 10:30:00,26.74,26.83,26.74,26.79,45500.0,16.3817,16.4368,16.3817,16.4123,45500.0
2008-12-30 10:40:00,26.79,26.79,26.73,26.75,31600.0,16.4123,16.4123,16.3756,16.3878,31600.0
2008-12-30 10:50:00,26.75,26.78,26.75,26.75,61700.0,16.3878,16.4062,16.3878,16.3878,61700.0
2008-12-30 11:00:00,26.76,26.77,26.71,26.71,24600.0,16.394,16.4001,16.3633,16.3633,24600.0
2008-12-30 11:10:00,26.71,26.72,26.65,26.71,113200.0,16.3633,16.3695,16.3266,16.3633,113200.0
2008-12-30 11:20:00,26.72,27.02,26.72,26.82,507400.0,16.3695,16.5532,16.3695,16.4307,507400.0
2008-12-30 11:30:00,26.82,26.88,26.81,26.87,81500.0,16.4307,16.4675,16.4246,16.4613,81500.0
2008-12-30 11:40:00,26.88,26.96,26.88,26.93,63300.0,16.4675,16.5165,16.4675,16.4981,63300.0
2008-12-30 11:50:00,26.93,26.97,26.92,26.93,72600.0,16.4981,16.5226,16.492,16.4981,72600.0
2008-12-30 12:00:00,26.93,26.95,26.89,26.89,101700.0,16.4981,16.5104,16.4736,16.4736,101700.0
2008-12-30 12:10:00,26.89,26.92,26.89,26.91,20000.0,16.4736,16.492,16.4736,16.4859,20000.0
2008-12-30 12:20:00,26.91,26.94,26.86,26.89,66600.0,16.4859,16.5042,16.4552,16.4736,66600.0
2008-12-30 12:30:00,26.9,26.91,26.86,26.86,38400.0,16.4797,16.4859,16.4552,16.4552,38400.0
2008-12-30 12:40:00,26.86,26.88,26.82,26.83,68600.0,16.4552,16.4675,16.4307,16.4368,68600.0
2008-12-30 12:50:00,26.83,26.86,26.82,26.84,29400.0,16.4368,16.4552,16.4307,16.443,29400.0
2008-12-30 13:00:00,26.84,26.84,26.8,26.82,14400.0,16.443,16.443,16.4185,16.4307,14400.0
2008-12-30 13:10:00,26.82,26.85,26.82,26.83,34200.0,16.4307,16.4491,16.4307,16.4368,34200.0
2008-12-30 13:20:00,26.83,26.85,26.82,26.84,31300.0,16.4368,16.4491,16.4307,16.443,31300.0
2008-12-30 13:30:00,26.84,26.85,26.8,26.81,46400.0,16.443,16.4491,16.4185,16.4246,46400.0
2008-12-30 13:40:00,26.82,26.84,26.82,26.84,43500.0,16.4307,16.443,16.4307,16.443,43500.0
2008-12-30 13:50:00,26.84,26.84,26.76,26.78,40700.0,16.443,16.443,16.394,16.4062,40700.0
2008-12-30 14:00:00,26.78,26.84,26.75,26.84,62600.0,16.4062,16.443,16.3878,16.443,62600.0
2008-12-30 14:10:00,26.84,26.84,26.79,26.81,49400.0,16.443,16.443,16.4123,16.4246,49400.0
2008-12-30 14:20:00,26.81,26.87,26.81,26.87,80800.0,16.4246,16.4613,16.4246,16.4613,80800.0
2008-12-30 14:30:00,26.86,26.92,26.86,26.92,62200.0,16.4552,16.492,16.4552,16.492,62200.0
2008-12-30 14:40:00,26.91,26.91,26.85,26.87,34200.0,16.4859,16.4859,16.4491,16.4613,34200.0
2008-12-30 14:50:00,26.86,26.87,26.82,26.83,161400.0,16.4552,16.4613,16.4307,16.4368,161400.0
2008-12-30 15:00:00,26.84,26.89,26.8,26.83,167400.0,16.443,16.4736,16.4185,16.4368,167400.0
2008-12-30 15:10:00,26.83,26.84,26.79,26.81,45600.0,16.4368,16.443,16.4123,16.4246,45600.0
2008-12-30 15:20:00,26.81,26.9,26.8,26.87,124100.0,16.4246,16.4797,16.4185,16.4613,124100.0
2008-12-30 15:30:00,26.87,26.9,26.86,26.9,47300.0,16.4613,16.4797,16.4552,16.4797,47300.0
2008-12-30 15:40:00,26.9,26.99,26.9,26.95,117200.0,16.4797,16.5349,16.4797,16.5104,117200.0
2008-12-30 15:50:00,26.95,27.14,26.95,27.08,112300.0,16.5104,16.6268,16.5104,16.59,112300.0
2008-12-31 09:30:00,26.99,27.08,26.86,27.04,155900.0,16.5349,16.59,16.4552,16.5655,155900.0
2008-12-31 09:40:00,27.02,27.08,27.0,27.05,100200.0,16.5532,16.59,16.541,16.5716,100200.0
2008-12-31 09:50:00,27.05,27.1,27.03,27.08,14900.0,16.5716,16.6023,16.5594,16.59,14900.0
2008-12-31 10:00:00,27.09,27.22,27.09,27.22,46100.0,16.5961,16.6758,16.5961,16.6758,46100.0
2008-12-31 10:10:00,27.21,27.21,27.17,27.19,43500.0,16.6696,16.6696,16.6451,16.6574,43500.0
2008-12-31 10:20:00,27.21,27.27,27.21,27.27,52400.0,16.6696,16.7064,16.6696,16.7064,52400.0
2008-12-31 10:30:00,27.27,27.28,27.22,27.22,11000.0,16.7064,16.7125,16.6758,16.6758,11000.0
2008-12-31 10:40:00,27.22,27.22,27.16,27.19,36000.0,16.6758,16.6758,16.639,16.6574,36000.0
2008-12-31 10:50:00,27.2,27.2,27.12,27.17,48400.0,16.6635,16.6635,16.6145,16.6451,48400.0
2008-12-31 11:00:00,27.16,27.22,27.16,27.18,26800.0,16.639,16.6758,16.639,16.6513,26800.0
2008-12-31 11:10:00,27.18,27.24,27.18,27.24,26100.0,16.6513,16.688,16.6513,16.688,26100.0
2008-12-31 11:20:00,27.24,27.3,27.24,27.3,26200.0,16.688,16.7248,16.688,16.7248,26200.0
2008-12-31 11:30:00,27.31,27.37,27.29,27.3,35200.0,16.7309,16.7677,16.7187,16.7248,35200.0
2008-12-31 11:40:00,27.3,27.34,27.25,27.25,84100.0,16.7248,16.7493,16.6941,16.6941,84100.0
2008-12-31 11:50:00,27.26,27.31,27.25,27.31,22100.0,16.7003,16.7309,16.6941,16.7309,22100.0
2008-12-31 12:00:00,27.3,27.35,27.3,27.3,55700.0,16.7248,16.7554,16.7248,16.7248,55700.0
2008-12-31 12:10:00,27.31,27.34,27.24,27.24,47800.0,16.7309,16.7493,16.688,16.688,47800.0
2008-12-31 12:20:00,27.25,27.28,27.24,27.24,23700.0,16.6941,16.7125,16.688,16.688,23700.0
2008-12-31 12:30:00,27.24,27.28,27.24,27.28,10300.0,16.688,16.7125,16.688,16.7125,10300.0
2008-12-31 12:40:00,27.28,27.39,27.27,27.39,52300.0,16.7125,16.7799,16.7064,16.7799,52300.0
2008-12-31 12:50:00,27.37,27.38,27.33,27.35,13200.0,16.7677,16.7738,16.7432,16.7554,13200.0
2008-12-31 13:00:00,27.34,27.37,27.34,27.35,7600.0,16.7493,16.7677,16.7493,16.7554,7600.0
2008-12-31 13:10:00,27.31,27.32,27.27,27.32,11200.0,16.7309,16.737,16.7064,16.737,11200.0
2008-12-31 13:20:00,27.31,27.32,27.28,27.28,29100.0,16.7309,16.737,16.7125,16.7125,29100.0
2008-12-31 13:30:00,27.28,27.3,27.26,27.29,10700.0,16.7125,16.7248,16.7003,16.7187,10700.0
2008-12-31 13:40:00,27.28,27.35,27.28,27.32,35200.0,16.7125,16.7554,16.7125,16.737,35200.0
2008-12-31 13:50:00,27.33,27.34,27.27,27.33,20700.0,16.7432,16.7493,16.7064,16.7432,20700.0
2008-12-31 14:00:00,27.35,27.46,27.35,27.43,50300.0,16.7554,16.8228,16.7554,16.8044,50300.0
2008-12-31 14:10:00,27.42,27.44,27.39,27.39,62400.0,16.7983,16.8105,16.7799,16.7799,62400.0
2008-12-31 14:20:00,27.4,27.42,27.39,27.4,24500.0,16.786,16.7983,16.7799,16.786,24500.0
2008-12-31 14:30:00,27.4,27.42,27.28,27.37,56500.0,16.786,16.7983,16.7125,16.7677,56500.0
2008-12-31 14:40:00,27.41,27.44,27.38,27.4,60300.0,16.7922,16.8105,16.7738,16.786,60300.0
2008-12-31 14:50:00,27.39,27.47,27.39,27.47,61100.0,16.7799,16.8289,16.7799,16.8289,61100.0
2008-12-31 15:00:00,27.47,27.61,27.46,27.5,157600.0,16.8289,16.9147,16.8228,16.8473,157600.0
2008-12-31 15:10:00,27.5,27.51,27.43,27.49,101700.0,16.8473,16.8534,16.8044,16.8412,101700.0
2008-12-31 15:20:00,27.49,27.55,27.48,27.53,73400.0,16.8412,16.8779,16.8351,16.8657,73400.0
2008-12-31 15:30:00,27.53,27.68,27.53,27.64,69800.0,16.8657,16.9576,16.8657,16.9331,69800.0
2008-12-31 15:40:00,27.63,27.63,27.41,27.47,95800.0,16.9269,16.9269,16.7922,16.8289,95800.0
2008-12-31 15:50:00,27.48,27.51,27.42,27.47,86200.0,16.8351,16.8534,16.7983,16.8289,86200.0
2009-01-02 09:30:00,27.36,27.36,27.27,27.27,34400.0,16.7615,16.7615,16.7064,16.7064,34400.0
2009-01-02 09:40:00,27.3,27.34,27.26,27.26,55100.0,16.7248,16.7493,16.7003,16.7003,55100.0
2009-01-02 09:50:00,27.26,27.26,27.18,27.19,53000.0,16.7003,16.7003,16.6513,16.6574,53000.0
2009-01-02 10:00:00,27.19,27.26,27.18,27.26,45800.0,16.6574,16.7003,16.6513,16.7003,45800.0
2009-01-02 10:10:00,27.25,27.33,27.25,27.33,33200.0,16.6941,16.7432,16.6941,16.7432,33200.0
2009-01-02 10:20:00,27.35,27.39,27.33,27.39,24100.0,16.7554,16.7799,16.7432,16.7799,24100.0
2009-01-02 10:30:00,27.39,27.5,27.39,27.49,75200.0,16.7799,16.8473,16.7799,16.8412,75200.0
2009-01-02 10:40:00,27.49,27.5,27.42,27.44,22300.0,16.8412,16.8473,16.7983,16.8105,22300.0
2009-01-02 10:50:00,27.45,27.52,27.44,27.51,24800.0,16.8167,16.8596,16.8105,16.8534,24800.0
2009-01-02 11:00:00,27.5,27.54,27.48,27.54,29700.0,16.8473,16.8718,16.8351,16.8718,29700.0
2009-01-02 11:10:00,27.54,27.55,27.51,27.51,25200.0,16.8718,16.8779,16.8534,16.8534,25200.0
2009-01-02 11:20:00,27.54,27.56,27.51,27.56,15200.0,16.8718,16.8841,16.8534,16.8841,15200.0
2009-01-02 11:30:00,27.55,27.66,27.55,27.65,31700.0,16.8779,16.9453,16.8779,16.9392,31700.0
2009-01-02 11:40:00,27.64,27.65,27.59,27.61,29600.0,16.9331,16.9392,16.9024,16.9147,29600.0
2009-01-02 11:50:00,27.6,27.64,27.59,27.61,11000.0,16.9086,16.9331,16.9024,16.9147,11000.0
2009-01-02 12:00:00,27.6,27.64,27.6,27.63,15300.0,16.9086,16.9331,16.9086,16.9269,15300.0
2009-01-02 12:10:00,27.63,27.66,27.63,27.64,11700.0,16.9269,16.9453,16.9269,16.9331,11700.0
2009-01-02 12:20:00,27.62,27.63,27.6,27.61,23200.0,16.9208,16.9269,16.9086,16.9147,23200.0
2009-01-02 12:30:00,27.62,27.65,27.61,27.64,14600.0,16.9208,16.9392,16.9147,16.9331,14600.0
2009-01-02 12:40:00,27.66,27.67,27.62,27.65,16300.0,16.9453,16.9515,16.9208,16.9392,16300.0
2009-01-02 12:50:00,27.65,27.67,27.63,27.63,8600.0,16.9392,16.9515,16.9269,16.9269,8600.0
2009-01-02 13:00:00,27.63,27.63,27.6,27.61,12800.0,16.9269,16.9269,16.9086,16.9147,12800.0
2009-01-02 13:10:00,27.59,27.65,27.59,27.6,10100.0,16.9024,16.9392,16.9024,16.9086,10100.0
2009-01-02 13:20:00,27.62,27.7,27.59,27.7,105400.0,16.9208,16.9698,16.9024,16.9698,105400.0
2009-01-02 13:30:00,27.7,27.71,27.67,27.67,32400.0,16.9698,16.976,16.9515,16.9515,32400.0
2009-01-02 13:40:00,27.69,27.75,27.69,27.75,158100.0,16.9637,17.0005,16.9637,17.0005,158100.0
2009-01-02 13:50:00,27.75,27.75,27.67,27.69,27700.0,17.0005,17.0005,16.9515,16.9637,27700.0
2009-01-02 14:00:00,27.69,27.71,27.67,27.68,18100.0,16.9637,16.976,16.9515,16.9576,18100.0
2009-01-02 14:10:00,27.68,27.71,27.67,27.67,17900.0,16.9576,16.976,16.9515,16.9515,17900.0
2009-01-02 14:20:00,27.69,27.72,27.67,27.67,34500.0,16.9637,16.9821,16.9515,16.9515,34500.0
2009-01-02 14:30:00,27.68,27.7,27.67,27.69,10800.0,16.9576,16.9698,16.9515,16.9637,10800.0
2009-01-02 14:40:00,27.69,27.7,27.67,27.7,6200.0,16.9637,16.9698,16.9515,16.9698,6200.0
2009-01-02 14:50:00,27.68,27.72,27.67,27.72,21600.0,16.9576,16.9821,16.9515,16.9821,21600.0
2009-01-02 15:00:00,27.71,27.76,27.7,27.7,26600.0,16.976,17.0066,16.9698,16.9698,26600.0
2009-01-02 15:10:00,27.68,27.73,27.65,27.71,71100.0,16.9576,16.9882,16.9392,16.976,71100.0
2009-01-02 15:20:00,27.71,27.75,27.69,27.75,16000.0,16.976,17.0005,16.9637,17.0005,16000.0
2009-01-02 15:30:00,27.76,27.77,27.74,27.76,12700.0,17.0066,17.0127,16.9943,17.0066,12700.0
2009-01-02 15:40:00,27.79,27.83,27.76,27.78,26200.0,17.025,17.0495,17.0066,17.0188,26200.0
2009-01-02 15:50:00,27.8,27.8,27.71,27.73,25900.0,17.0311,17.0311,16.976,16.9882,25900.0
2009-01-05 09:30:00,27.27,27.41,27.24,27.25,35800.0,16.7064,16.7922,16.688,16.6941,35800.0
2009-01-05 09:40:00,27.23,27.24,27.14,27.14,31100.0,16.6819,16.688,16.6268,16.6268,31100.0
2009-01-05 09:50:00,27.13,27.16,27.1,27.14,69000.0,16.6206,16.639,16.6023,16.6268,69000.0
2009-01-05 10:00:00,27.15,27.28,27.14,27.16,119800.0,16.6329,16.7125,16.6268,16.639,119800.0
2009-01-05 10:10:00,27.16,27.26,27.16,27.2,28600.0,16.639,16.7003,16.639,16.6635,28600.0
2009-01-05 10:20:00,27.22,27.28,27.2,27.27,53100.0,16.6758,16.7125,16.6635,16.7064,53100.0
2009-01-05 10:30:00,27.28,27.34,27.27,27.34,34700.0,16.7125,16.7493,16.7064,16.7493,34700.0
2009-01-05 10:40:00,27.34,27.38,27.33,27.36,48000.0,16.7493,16.7738,16.7432,16.7615,48000.0
2009-01-05 10:50:00,27.37,27.39,27.33,27.34,99800.0,16.7677,16.7799,16.7432,16.7493,99800.0
2009-01-05 11:00:00,27.33,27.36,27.32,27.34,80800.0,16.7432,16.7615,16.737,16.7493,80800.0
2009-01-05 11:10:00,27.33,27.41,27.31,27.34,119800.0,16.7432,16.7922,16.7309,16.7493,119800.0
2009-01-05 11:20:00,27.34,27.34,27.25,27.3,82100.0,16.7493,16.7493,16.6941,16.7248,82100.0
2009-01-05 11:30:00,27.29,27.35,27.26,27.35,36200.0,16.7187,16.7554,16.7003,16.7554,36200.0
2009-01-05 11:40:00,27.34,27.36,27.32,27.36,46100.0,16.7493,16.7615,16.737,16.7615,46100.0
2009-01-05 11:50:00,27.36,27.38,27.31,27.34,92200.0,16.7615,16.7738,16.7309,16.7493,92200.0
2009-01-05 12:00:00,27.33,27.37,27.32,27.37,77100.0,16.7432,16.7677,16.737,16.7677,77100.0
2009-01-05 12:10:00,27.36,27.47,27.36,27.45,102600.0,16.7615,16.8289,16.7615,16.8167,102600.0
2009-01-05 12:20:00,27.45,27.48,27.42,27.44,121700.0,16.8167,16.8351,16.7983,16.8105,121700.0
2009-01-05 12:30:00,27.44,27.45,27.37,27.38,37300.0,16.8105,16.8167,16.7677,16.7738,37300.0
2009-01-05 12:40:00,27.37,27.4,27.33,27.33,48300.0,16.7677,16.786,16.7432,16.7432,48300.0
2009-01-05 12:50:00,27.34,27.36,27.29,27.36,29100.0,16.7493,16.7615,16.7187,16.7615,29100.0
2009-01-05 13:00:00,27.39,27.42,27.36,27.36,21000.0,16.7799,16.7983,16.7615,16.7615,21000.0
2009-01-05 13:10:00,27.34,27.39,27.34,27.35,49500.0,16.7493,16.7799,16.7493,16.7554,49500.0
2009-01-05 13:20:00,27.36,27.4,27.35,27.37,26700.0,16.7615,16.786,16.7554,16.7677,26700.0
2009-01-05 13:30:00,27.37,27.39,27.32,27.34,39500.0,16.7677,16.7799,16.737,16.7493,39500.0
2009-01-05 13:40:00,27.32,27.38,27.31,27.36,42700.0,16.737,16.7738,16.7309,16.7615,42700.0
2009-01-05 13:50:00,27.36,27.45,27.36,27.42,44300.0,16.7615,16.8167,16.7615,16.7983,44300.0
2009-01-05 14:00:00,27.42,27.49,27.42,27.48,23000.0,16.7983,16.8412,16.7983,16.8351,23000.0
2009-01-05 14:10:00,27.48,27.5,27.41,27.42,20100.0,16.8351,16.8473,16.7922,16.7983,20100.0
2009-01-05 14:20:00,27.42,27.43,27.32,27.32,21100.0,16.7983,16.8044,16.737,16.737,21100.0
2009-01-05 14:30:00,27.3,27.36,27.3,27.34,17300.0,16.7248,16.7615,16.7248,16.7493,17300.0
2009-01-05 14:40:00,27.35,27.38,27.27,27.3,13700.0,16.7554,16.7738,16.7064,16.7248,13700.0
2009-01-05 14:50:00,27.3,27.33,27.25,27.31,35900.0,16.7248,16.7432,16.6941,16.7309,35900.0
2009-01-05 15:00:00,27.31,27.35,27.29,27.29,42100.0,16.7309,16.7554,16.7187,16.7187,42100.0
2009-01-05 15:10:00,27.29,27.32,27.24,27.25,149800.0,16.7187,16.737,16.688,16.6941,149800.0
2009-01-05 15:20:00,27.25,27.28,27.17,27.2,67700.0,16.6941,16.7125,16.6451,16.6635,67700.0
2009-01-05 15:30:00,27.2,27.3,27.16,27.27,106400.0,16.6635,16.7248,16.639,16.7064,106400.0
2009-01-05 15:40:00,27.29,27.32,27.2,27.2,76700.0,16.7187,16.737,16.6635,16.6635,76700.0
2009-01-05 15:50:00,27.21,27.28,27.2,27.23,70100.0,16.6696,16.7125,16.6635,16.6819,70100.0
2009-01-06 09:30:00,27.42,27.42,27.34,27.38,29300.0,16.7983,16.7983,16.7493,16.7738,29300.0
2009-01-06 09:40:00,27.42,27.46,27.34,27.46,20900.0,16.7983,16.8228,16.7493,16.8228,20900.0
2009-01-06 09:50:00,27.47,27.52,27.46,27.51,16300.0,16.8289,16.8596,16.8228,16.8534,16300.0
2009-01-06 10:00:00,27.52,27.55,27.4,27.4,26900.0,16.8596,16.8779,16.786,16.786,26900.0
2009-01-06 10:10:00,27.36,27.38,27.28,27.3,21800.0,16.7615,16.7738,16.7125,16.7248,21800.0
2009-01-06 10:20:00,27.28,27.31,27.24,27.26,52100.0,16.7125,16.7309,16.688,16.7003,52100.0
2009-01-06 10:30:00,27.26,27.31,27.25,27.31,23000.0,16.7003,16.7309,16.6941,16.7309,23000.0
2009-01-06 10:40:00,27.33,27.35,27.27,27.28,28100.0,16.7432,16.7554,16.7064,16.7125,28100.0
2009-01-06 10:50:00,27.26,27.31,27.23,27.24,21500.0,16.7003,16.7309,16.6819,16.688,21500.0
2009-01-06 11:00:00,27.24,27.25,27.18,27.19,72200.0,16.688,16.6941,16.6513,16.6574,72200.0
2009-01-06 11:10:00,27.2,27.24,27.18,27.24,3300.0,16.6635,16.688,16.6513,16.688,3300.0
2009-01-06 11:20:00,27.24,27.25,27.2,27.22,18800.0,16.688,16.6941,16.6635,16.6758,18800.0
2009-01-06 11:30:00,27.24,27.37,27.24,27.35,21200.0,16.688,16.7677,16.688,16.7554,21200.0
2009-01-06 11:40:00,27.39,27.39,27.34,27.34,7900.0,16.7799,16.7799,16.7493,16.7493,7900.0
2009-01-06 11:50:00,27.34,27.38,27.33,27.37,8200.0,16.7493,16.7738,16.7432,16.7677,8200.0
2009-01-06 12:00:00,27.38,27.43,27.37,27.41,27500.0,16.7738,16.8044,16.7677,16.7922,27500.0
2009-01-06 12:10:00,27.42,27.46,27.42,27.44,3400.0,16.7983,16.8228,16.7983,16.8105,3400.0
2009-01-06 12:20:00,27.48,27.48,27.45,27.45,25600.0,16.8351,16.8351,16.8167,16.8167,25600.0
2009-01-06 12:30:00,27.46,27.55,27.46,27.55,4600.0,16.8228,16.8779,16.8228,16.8779,4600.0
2009-01-06 12:40:00,27.55,27.57,27.5,27.53,29400.0,16.8779,16.8902,16.8473,16.8657,29400.0
2009-01-06 12:50:00,27.55,27.57,27.53,27.56,11800.0,16.8779,16.8902,16.8657,16.8841,11800.0
2009-01-06 13:00:00,27.57,27.59,27.52,27.54,27000.0,16.8902,16.9024,16.8596,16.8718,27000.0
2009-01-06 13:10:00,27.54,27.54,27.45,27.45,12500.0,16.8718,16.8718,16.8167,16.8167,12500.0
2009-01-06 13:20:00,27.45,27.5,27.44,27.5,43500.0,16.8167,16.8473,16.8105,16.8473,43500.0
2009-01-06 13:30:00,27.48,27.52,27.42,27.48,120600.0,16.8351,16.8596,16.7983,16.8351,120600.0
2009-01-06 13:40:00,27.49,27.53,27.46,27.52,11200.0,16.8412,16.8657,16.8228,16.8596,11200.0
2009-01-06 13:50:00,27.54,27.54,27.48,27.49,9000.0,16.8718,16.8718,16.8351,16.8412,9000.0
2009-01-06 14:00:00,27.45,27.54,27.45,27.53,22200.0,16.8167,16.8718,16.8167,16.8657,22200.0
2009-01-06 14:10:00,27.56,27.67,27.54,27.64,20400.0,16.8841,16.9515,16.8718,16.9331,20400.0
2009-01-06 14:20:00,27.65,27.68,27.58,27.6,24700.0,16.9392,16.9576,16.8963,16.9086,24700.0
2009-01-06 14:30:00,27.62,27.67,27.62,27.63,21900.0,16.9208,16.9515,16.9208,16.9269,21900.0
2009-01-06 14:40:00,27.65,27.71,27.64,27.7,14300.0,16.9392,16.976,16.9331,16.9698,14300.0
2009-01-06 14:50:00,27.68,27.74,27.64,27.74,60100.0,16.9576,16.9943,16.9331,16.9943,60100.0
2009-01-06 15:00:00,27.75,27.79,27.67,27.69,25600.0,17.0005,17.025,16.9515,16.9637,25600.0
2009-01-06 15:10:00,27.66,27.72,27.61,27.63,22800.0,16.9453,16.9821,16.9147,16.9269,22800.0
2009-01-06 15:20:00,27.6,27.66,27.55,27.59,15300.0,16.9086,16.9453,16.8779,16.9024,15300.0
2009-01-06 15:30:00,27.61,27.68,27.52,27.58,29200.0,16.9147,16.9576,16.8596,16.8963,29200.0
2009-01-06 15:40:00,27.6,27.67,27.58,27.65,43500.0,16.9086,16.9515,16.8963,16.9392,43500.0
2009-01-06 15:50:00,27.67,27.68,27.56,27.56,77800.0,16.9515,16.9576,16.8841,16.8841,77800.0
2009-01-07 09:30:00,27.41,27.54,27.32,27.34,44400.0,16.7922,16.8718,16.737,16.7493,44400.0
2009-01-07 09:40:00,27.32,27.39,27.32,27.38,27800.0,16.737,16.7799,16.737,16.7738,27800.0
2009-01-07 09:50:00,27.39,27.44,27.38,27.38,11700.0,16.7799,16.8105,16.7738,16.7738,11700.0
2009-01-07 10:00:00,27.41,27.42,27.36,27.38,17700.0,16.7922,16.7983,16.7615,16.7738,17700.0
2009-01-07 10:10:00,27.4,27.42,27.29,27.31,284500.0,16.786,16.7983,16.7187,16.7309,284500.0
2009-01-07 10:20:00,27.29,27.3,27.24,27.27,29000.0,16.7187,16.7248,16.688,16.7064,29000.0
2009-01-07 10:30:00,27.27,27.27,27.21,27.23,13700.0,16.7064,16.7064,16.6696,16.6819,13700.0
2009-01-07 10:40:00,27.24,27.31,27.22,27.22,27400.0,16.688,16.7309,16.6758,16.6758,27400.0
2009-01-07 10:50:00,27.2,27.23,27.15,27.22,53600.0,16.6635,16.6819,16.6329,16.6758,53600.0
2009-01-07 11:00:00,27.2,27.32,27.2,27.31,27300.0,16.6635,16.737,16.6635,16.7309,27300.0
2009-01-07 11:10:00,27.29,27.37,27.29,27.35,39700.0,16.7187,16.7677,16.7187,16.7554,39700.0
2009-01-07 11:20:00,27.34,27.37,27.31,27.33,16500.0,16.7493,16.7677,16.7309,16.7432,16500.0
2009-01-07 11:30:00,27.35,27.43,27.35,27.42,22400.0,16.7554,16.8044,16.7554,16.7983,22400.0
2009-01-07 11:40:00,27.42,27.47,27.4,27.47,10300.0,16.7983,16.8289,16.786,16.8289,10300.0
2009-01-07 11:50:00,27.45,27.49,27.45,27.49,27800.0,16.8167,16.8412,16.8167,16.8412,27800.0
2009-01-07 12:00:00,27.44,27.45,27.42,27.44,15300.0,16.8105,16.8167,16.7983,16.8105,15300.0
2009-01-07 12:10:00,27.43,27.45,27.41,27.43,30000.0,16.8044,16.8167,16.7922,16.8044,30000.0
2009-01-07 12:20:00,27.43,27.43,27.37,27.39,15200.0,16.8044,16.8044,16.7677,16.7799,15200.0
2009-01-07 12:30:00,27.38,27.41,27.33,27.39,4200.0,16.7738,16.7922,16.7432,16.7799,4200.0
2009-01-07 12:40:00,27.4,27.4,27.33,27.33,17800.0,16.786,16.786,16.7432,16.7432,17800.0
2009-01-07 12:50:00,27.33,27.35,27.28,27.29,20100.0,16.7432,16.7554,16.7125,16.7187,20100.0
2009-01-07 13:00:00,27.29,27.33,27.26,27.33,24200.0,16.7187,16.7432,16.7003,16.7432,24200.0
2009-01-07 13:10:00,27.32,27.33,27.26,27.32,23100.0,16.737,16.7432,16.7003,16.737,23100.0
2009-01-07 13:20:00,27.3,27.33,27.28,27.32,29700.0,16.7248,16.7432,16.7125,16.737,29700.0
2009-01-07 13:30:00,27.32,27.35,27.29,27.31,18100.0,16.737,16.7554,16.7187,16.7309,18100.0
2009-01-07 13:40:00,27.29,27.29,27.23,27.24,15200.0,16.7187,16.7187,16.6819,16.688,15200.0
2009-01-07 13:50:00,27.24,27.24,27.18,27.2,30600.0,16.688,16.688,16.6513,16.6635,30600.0
2009-01-07 14:00:00,27.18,27.2,27.16,27.16,21000.0,16.6513,16.6635,16.639,16.639,21000.0
2009-01-07 14:10:00,27.18,27.2,27.15,27.15,24600.0,16.6513,16.6635,16.6329,16.6329,24600.0
2009-01-07 14:20:00,27.15,27.16,27.1,27.11,30700.0,16.6329,16.639,16.6023,16.6084,30700.0
2009-01-07 14:30:00,27.1,27.13,27.08,27.11,37100.0,16.6023,16.6206,16.59,16.6084,37100.0
2009-01-07 14:40:00,27.09,27.11,27.04,27.04,94100.0,16.5961,16.6084,16.5655,16.5655,94100.0
2009-01-07 14:50:00,27.05,27.05,27.01,27.04,53500.0,16.5716,16.5716,16.5471,16.5655,53500.0
2009-01-07 15:00:00,27.03,27.05,26.94,26.96,30200.0,16.5594,16.5716,16.5042,16.5165,30200.0
2009-01-07 15:10:00,26.96,27.01,26.95,27.01,10500.0,16.5165,16.5471,16.5104,16.5471,10500.0
2009-01-07 15:20:00,27.03,27.08,27.03,27.07,5100.0,16.5594,16.59,16.5594,16.5839,5100.0
2009-01-07 15:30:00,27.08,27.11,27.02,27.02,88100.0,16.59,16.6084,16.5532,16.5532,88100.0
2009-01-07 15:40:00,27.01,27.06,26.99,27.06,20600.0,16.5471,16.5777,16.5349,16.5777,20600.0
2009-01-07 15:50:00,27.06,27.14,27.05,27.14,40500.0,16.5777,16.6268,16.5716,16.6268,40500.0
2009-01-08 09:30:00,27.1,27.16,27.04,27.04,13100.0,16.6023,16.639,16.5655,16.5655,13100.0
2009-01-08 09:40:00,27.09,27.16,27.06,27.06,10400.0,16.5961,16.639,16.5777,16.5777,10400.0
2009-01-08 09:50:00,27.04,27.06,26.95,27.0,30800.0,16.5655,16.5777,16.5104,16.541,30800.0
2009-01-08 10:00:00,27.0,27.06,26.93,27.05,10700.0,16.541,16.5777,16.4981,16.5716,10700.0
2009-01-08 10:10:00,27.05,27.09,26.96,26.96,5300.0,16.5716,16.5961,16.5165,16.5165,5300.0
2009-01-08 10:20:00,26.98,27.06,26.98,27.04,21600.0,16.5287,16.5777,16.5287,16.5655,21600.0
2009-01-08 10:30:00,27.04,27.11,27.01,27.1,8900.0,16.5655,16.6084,16.5471,16.6023,8900.0
2009-01-08 10:40:00,27.11,27.19,27.1,27.19,27600.0,16.6084,16.6574,16.6023,16.6574,27600.0
2009-01-08 10:50:00,27.18,27.24,27.18,27.23,16500.0,16.6513,16.688,16.6513,16.6819,16500.0
2009-01-08 11:00:00,27.26,27.35,27.26,27.3,8400.0,16.7003,16.7554,16.7003,16.7248,8400.0
2009-01-08 11:10:00,27.29,27.33,27.27,27.32,14300.0,16.7187,16.7432,16.7064,16.737,14300.0
2009-01-08 11:20:00,27.36,27.38,27.28,27.28,14800.0,16.7615,16.7738,16.7125,16.7125,14800.0
2009-01-08 11:30:00,27.25,27.25,27.19,27.22,27300.0,16.6941,16.6941,16.6574,16.6758,27300.0
2009-01-08 11:40:00,27.21,27.26,27.21,27.24,5900.0,16.6696,16.7003,16.6696,16.688,5900.0
2009-01-08 11:50:00,27.24,27.26,27.19,27.21,11800.0,16.688,16.7003,16.6574,16.6696,11800.0
2009-01-08 12:00:00,27.22,27.25,27.22,27.25,2300.0,16.6758,16.6941,16.6758,16.6941,2300.0
2009-01-08 12:10:00,27.26,27.31,27.24,27.27,7100.0,16.7003,16.7309,16.688,16.7064,7100.0
2009-01-08 12:20:00,27.29,27.29,27.27,27.28,2200.0,16.7187,16.7187,16.7064,16.7125,2200.0
2009-01-08 12:30:00,27.27,27.3,27.26,27.27,4200.0,16.7064,16.7248,16.7003,16.7064,4200.0
2009-01-08 12:40:00,27.26,27.36,27.26,27.34,4900.0,16.7003,16.7615,16.7003,16.7493,4900.0
2009-01-08 12:50:00,27.34,27.35,27.27,27.28,11100.0,16.7493,16.7554,16.7064,16.7125,11100.0
2009-01-08 13:00:00,27.29,27.3,27.26,27.28,6000.0,16.7187,16.7248,16.7003,16.7125,6000.0
2009-01-08 13:10:00,27.24,27.24,27.17,27.17,2700.0,16.688,16.688,16.6451,16.6451,2700.0
2009-01-08 13:20:00,27.17,27.2,27.14,27.17,15300.0,16.6451,16.6635,16.6268,16.6451,15300.0
2009-01-08 13:30:00,27.15,27.17,27.14,27.16,19000.0,16.6329,16.6451,16.6268,16.639,19000.0
2009-01-08 13:40:00,27.16,27.23,27.15,27.22,13300.0,16.639,16.6819,16.6329,16.6758,13300.0
2009-01-08 13:50:00,27.22,27.22,27.15,27.21,39300.0,16.6758,16.6758,16.6329,16.6696,39300.0
2009-01-08 14:00:00,27.2,27.28,27.18,27.27,12100.0,16.6635,16.7125,16.6513,16.7064,12100.0
2009-01-08 14:10:00,27.27,27.33,27.24,27.32,6900.0,16.7064,16.7432,16.688,16.737,6900.0
2009-01-08 14:20:00,27.32,27.34,27.24,27.24,13000.0,16.737,16.7493,16.688,16.688,13000.0
2009-01-08 14:30:00,27.24,27.27,27.21,27.25,9900.0,16.688,16.7064,16.6696,16.6941,9900.0
2009-01-08 14:40:00,27.24,27.37,27.23,27.35,9400.0,16.688,16.7677,16.6819,16.7554,9400.0
2009-01-08 14:50:00,27.35,27.42,27.35,27.41,14900.0,16.7554,16.7983,16.7554,16.7922,14900.0
2009-01-08 15:00:00,27.41,27.44,27.35,27.35,29100.0,16.7922,16.8105,16.7554,16.7554,29100.0
2009-01-08 15:10:00,27.34,27.37,27.32,27.32,44600.0,16.7493,16.7677,16.737,16.737,44600.0
2009-01-08 15:20:00,27.31,27.34,27.27,27.34,31700.0,16.7309,16.7493,16.7064,16.7493,31700.0
2009-01-08 15:30:00,27.35,27.35,27.27,27.31,32200.0,16.7554,16.7554,16.7064,16.7309,32200.0
2009-01-08 15:40:00,27.32,27.42,27.32,27.41,28300.0,16.737,16.7983,16.737,16.7922,28300.0
2009-01-08 15:50:00,27.43,27.48,27.39,27.46,65100.0,16.8044,16.8351,16.7799,16.8228,65100.0
2009-01-09 09:30:00,27.21,27.21,27.04,27.04,20700.0,16.6696,16.6696,16.5655,16.5655,20700.0
2009-01-09 09:40:00,27.03,27.03,26.9,26.9,36000.0,16.5594,16.5594,16.4797,16.4797,36000.0
2009-01-09 09:50:00,26.9,26.91,26.74,26.78,27300.0,16.4797,16.4859,16.3817,16.4062,27300.0
2009-01-09 10:00:00,26.77,26.85,26.72,26.81,41200.0,16.4001,16.4491,16.3695,16.4246,41200.0
2009-01-09 10:10:00,26.8,26.83,26.68,26.68,27400.0,16.4185,16.4368,16.345,16.345,27400.0
2009-01-09 10:20:00,26.68,26.77,26.68,26.73,17800.0,16.345,16.4001,16.345,16.3756,17800.0
2009-01-09 10:30:00,26.73,26.73,26.61,26.7,53800.0,16.3756,16.3756,16.3021,16.3572,53800.0
2009-01-09 10:40:00,26.68,26.75,26.65,26.75,18800.0,16.345,16.3878,16.3266,16.3878,18800.0
2009-01-09 10:50:00,26.75,26.8,26.74,26.8,20000.0,16.3878,16.4185,16.3817,16.4185,20000.0
2009-01-09 11:00:00,26.8,26.84,26.78,26.81,65700.0,16.4185,16.443,16.4062,16.4246,65700.0
2009-01-09 11:10:00,26.82,26.84,26.79,26.8,10100.0,16.4307,16.443,16.4123,16.4185,10100.0
2009-01-09 11:20:00,26.82,26.89,26.78,26.86,44300.0,16.4307,16.4736,16.4062,16.4552,44300.0
2009-01-09 11:30:00,26.84,26.86,26.81,26.82,9000.0,16.443,16.4552,16.4246,16.4307,9000.0
2009-01-09 11:40:00,26.85,26.85,26.78,26.82,27800.0,16.4491,16.4491,16.4062,16.4307,27800.0
2009-01-09 11:50:00,26.82,26.82,26.75,26.82,15100.0,16.4307,16.4307,16.3878,16.4307,15100.0
2009-01-09 12:00:00,26.82,26.9,26.8,26.88,6000.0,16.4307,16.4797,16.4185,16.4675,6000.0
2009-01-09 12:10:00,26.9,26.9,26.85,26.85,10800.0,16.4797,16.4797,16.4491,16.4491,10800.0
2009-01-09 12:20:00,26.85,26.85,26.8,26.8,5400.0,16.4491,16.4491,16.4185,16.4185,5400.0
2009-01-09 12:30:00,26.78,26.85,26.78,26.81,4200.0,16.4062,16.4491,16.4062,16.4246,4200.0
2009-01-09 12:40:00,26.78,26.79,26.73,26.76,88600.0,16.4062,16.4123,16.3756,16.394,88600.0
2009-01-09 12:50:00,26.76,26.8,26.76,26.76,40800.0,16.394,16.4185,16.394,16.394,40800.0
2009-01-09 13:00:00,26.78,26.84,26.75,26.77,14600.0,16.4062,16.443,16.3878,16.4001,14600.0
2009-01-09 13:10:00,26.76,26.77,26.7,26.73,16700.0,16.394,16.4001,16.3572,16.3756,16700.0
2009-01-09 13:20:00,26.75,26.75,26.7,26.71,15500.0,16.3878,16.3878,16.3572,16.3633,15500.0
2009-01-09 13:30:00,26.73,26.75,26.68,26.72,6900.0,16.3756,16.3878,16.345,16.3695,6900.0
2009-01-09 13:40:00,26.71,26.75,26.71,26.74,8300.0,16.3633,16.3878,16.3633,16.3817,8300.0
2009-01-09 13:50:00,26.74,26.75,26.7,26.72,5300.0,16.3817,16.3878,16.3572,16.3695,5300.0
2009-01-09 14:00:00,26.73,26.79,26.73,26.79,13300.0,16.3756,16.4123,16.3756,16.4123,13300.0
2009-01-09 14:10:00,26.77,26.84,26.74,26.83,19600.0,16.4001,16.443,16.3817,16.4368,19600.0
2009-01-09 14:20:00,26.82,26.83,26.75,26.76,19500.0,16.4307,16.4368,16.3878,16.394,19500.0
2009-01-09 14:30:00,26.77,26.86,26.77,26.84,19400.0,16.4001,16.4552,16.4001,16.443,19400.0
2009-01-09 14:40:00,26.83,26.91,26.82,26.84,78700.0,16.4368,16.4859,16.4307,16.443,78700.0
2009-01-09 14:50:00,26.81,26.85,26.79,26.84,15100.0,16.4246,16.4491,16.4123,16.443,15100.0
2009-01-09 15:00:00,26.83,26.88,26.81,26.81,23300.0,16.4368,16.4675,16.4246,16.4246,23300.0
2009-01-09 15:10:00,26.82,26.82,26.75,26.77,34700.0,16.4307,16.4307,16.3878,16.4001,34700.0
2009-01-09 15:20:00,26.78,26.8,26.71,26.74,30600.0,16.4062,16.4185,16.3633,16.3817,30600.0
2009-01-09 15:30:00,26.75,26.8,26.74,26.79,39000.0,16.3878,16.4185,16.3817,16.4123,39000.0
2009-01-09 15:40:00,26.78,26.79,26.69,26.69,46400.0,16.4062,16.4123,16.3511,16.3511,46400.0
2009-01-09 15:50:00,26.7,26.71,26.6,26.63,68300.0,16.3572,16.3633,16.2959,16.3143,68300.0
2009-01-12 09:30:00,26.49,26.5,26.39,26.4,53400.0,16.2286,16.2347,16.1673,16.1734,53400.0
2009-01-12 09:40:00,26.39,26.42,26.27,26.34,53200.0,16.1673,16.1857,16.0938,16.1367,53200.0
2009-01-12 09:50:00,26.35,26.36,26.32,26.36,7000.0,16.1428,16.1489,16.1244,16.1489,7000.0
2009-01-12 10:00:00,26.35,26.36,26.21,26.24,80200.0,16.1428,16.1489,16.057,16.0754,80200.0
2009-01-12 10:10:00,26.23,26.23,26.15,26.16,19700.0,16.0693,16.0693,16.0203,16.0264,19700.0
2009-01-12 10:20:00,26.16,26.2,26.11,26.2,23000.0,16.0264,16.0509,15.9958,16.0509,23000.0
2009-01-12 10:30:00,26.19,26.24,26.18,26.24,13300.0,16.0448,16.0754,16.0386,16.0754,13300.0
2009-01-12 10:40:00,26.28,26.28,26.24,26.24,40600.0,16.0999,16.0999,16.0754,16.0754,40600.0
2009-01-12 10:50:00,26.25,26.27,26.23,26.24,10500.0,16.0815,16.0938,16.0693,16.0754,10500.0
2009-01-12 11:00:00,26.23,26.24,26.16,26.22,85600.0,16.0693,16.0754,16.0264,16.0631,85600.0
2009-01-12 11:10:00,26.19,26.2,26.15,26.15,11400.0,16.0448,16.0509,16.0203,16.0203,11400.0
2009-01-12 11:20:00,26.15,26.22,26.14,26.22,6800.0,16.0203,16.0631,16.0141,16.0631,6800.0
2009-01-12 11:30:00,26.22,26.23,26.17,26.19,19900.0,16.0631,16.0693,16.0325,16.0448,19900.0
2009-01-12 11:40:00,26.19,26.19,26.14,26.14,5100.0,16.0448,16.0448,16.0141,16.0141,5100.0
2009-01-12 11:50:00,26.11,26.13,26.1,26.1,5900.0,15.9958,16.008,15.9896,15.9896,5900.0
2009-01-12 12:00:00,26.1,26.11,26.07,26.08,24100.0,15.9896,15.9958,15.9712,15.9774,24100.0
2009-01-12 12:10:00,26.09,26.16,26.09,26.15,19000.0,15.9835,16.0264,15.9835,16.0203,19000.0
2009-01-12 12:20:00,26.14,26.15,26.08,26.08,25700.0,16.0141,16.0203,15.9774,15.9774,25700.0
2009-01-12 12:30:00,26.09,26.16,26.09,26.14,5500.0,15.9835,16.0264,15.9835,16.0141,5500.0
2009-01-12 12:40:00,26.15,26.15,26.07,26.08,29300.0,16.0203,16.0203,15.9712,15.9774,29300.0
2009-01-12 12:50:00,26.08,26.13,26.08,26.12,14100.0,15.9774,16.008,15.9774,16.0019,14100.0
2009-01-12 13:00:00,26.13,26.15,26.11,26.15,7200.0,16.008,16.0203,15.9958,16.0203,7200.0
2009-01-12 13:10:00,26.15,26.18,26.14,26.14,14500.0,16.0203,16.0386,16.0141,16.0141,14500.0
2009-01-12 13:20:00,26.14,26.14,26.12,26.13,6600.0,16.0141,16.0141,16.0019,16.008,6600.0
2009-01-12 13:30:00,26.12,26.12,26.09,26.09,15500.0,16.0019,16.0019,15.9835,15.9835,15500.0
2009-01-12 13:40:00,26.09,26.18,26.08,26.18,18800.0,15.9835,16.0386,15.9774,16.0386,18800.0
2009-01-12 13:50:00,26.17,26.17,26.11,26.11,70700.0,16.0325,16.0325,15.9958,15.9958,70700.0
2009-01-12 14:00:00,26.09,26.09,26.01,26.01,19500.0,15.9835,15.9835,15.9345,15.9345,19500.0
2009-01-12 14:10:00,26.0,26.03,26.0,26.03,9600.0,15.9284,15.9467,15.9284,15.9467,9600.0
2009-01-12 14:20:00,26.0,26.03,25.99,26.0,21500.0,15.9284,15.9467,15.9222,15.9284,21500.0
2009-01-12 14:30:00,26.0,26.01,25.97,25.97,41800.0,15.9284,15.9345,15.91,15.91,41800.0
2009-01-12 14:40:00,25.97,25.98,25.92,25.98,18200.0,15.91,15.9161,15.8794,15.9161,18200.0
2009-01-12 14:50:00,25.97,26.0,25.97,25.97,7200.0,15.91,15.9284,15.91,15.91,7200.0
2009-01-12 15:00:00,25.97,25.99,25.91,25.93,57400.0,15.91,15.9222,15.8732,15.8855,57400.0
2009-01-12 15:10:00,25.9,25.96,25.9,25.91,18000.0,15.8671,15.9039,15.8671,15.8732,18000.0
2009-01-12 15:20:00,25.92,25.99,25.92,25.97,14600.0,15.8794,15.9222,15.8794,15.91,14600.0
2009-01-12 15:30:00,25.95,25.97,25.89,25.91,23800.0,15.8977,15.91,15.861,15.8732,23800.0
2009-01-12 15:40:00,25.9,25.99,25.87,25.99,66500.0,15.8671,15.9222,15.8487,15.9222,66500.0
2009-01-12 15:50:00,25.99,26.03,25.98,25.98,43700.0,15.9222,15.9467,15.9161,15.9161,43700.0
2009-01-13 09:30:00,25.49,25.49,25.38,25.38,68000.0,15.6159,15.6159,15.5485,15.5485,68000.0
2009-01-13 09:40:00,25.38,25.58,25.38,25.58,12100.0,15.5485,15.6711,15.5485,15.6711,12100.0
2009-01-13 09:50:00,25.58,25.66,25.57,25.63,13700.0,15.6711,15.7201,15.6649,15.7017,13700.0
2009-01-13 10:00:00,25.62,25.65,25.53,25.63,20900.0,15.6956,15.7139,15.6404,15.7017,20900.0
2009-01-13 10:10:00,25.64,25.72,25.61,25.66,16200.0,15.7078,15.7568,15.6894,15.7201,16200.0
2009-01-13 10:20:00,25.63,25.65,25.53,25.58,17500.0,15.7017,15.7139,15.6404,15.6711,17500.0
2009-01-13 10:30:00,25.56,25.57,25.49,25.51,10400.0,15.6588,15.6649,15.6159,15.6282,10400.0
2009-01-13 10:40:00,25.55,25.55,25.48,25.54,14600.0,15.6527,15.6527,15.6098,15.6466,14600.0
2009-01-13 10:50:00,25.54,25.59,25.52,25.55,9000.0,15.6466,15.6772,15.6343,15.6527,9000.0
2009-01-13 11:00:00,25.53,25.59,25.52,25.58,13700.0,15.6404,15.6772,15.6343,15.6711,13700.0
2009-01-13 11:10:00,25.58,25.58,25.48,25.5,9600.0,15.6711,15.6711,15.6098,15.622,9600.0
2009-01-13 11:20:00,25.48,25.55,25.43,25.54,16200.0,15.6098,15.6527,15.5792,15.6466,16200.0
2009-01-13 11:30:00,25.53,25.62,25.53,25.59,10800.0,15.6404,15.6956,15.6404,15.6772,10800.0
2009-01-13 11:40:00,25.59,25.62,25.55,25.55,40700.0,15.6772,15.6956,15.6527,15.6527,40700.0
2009-01-13 11:50:00,25.58,25.6,25.52,25.59,28500.0,15.6711,15.6833,15.6343,15.6772,28500.0
2009-01-13 12:00:00,25.61,25.61,25.55,25.57,13400.0,15.6894,15.6894,15.6527,15.6649,13400.0
2009-01-13 12:10:00,25.56,25.56,25.52,25.54,5800.0,15.6588,15.6588,15.6343,15.6466,5800.0
2009-01-13 12:20:00,25.53,25.58,25.53,25.57,10900.0,15.6404,15.6711,15.6404,15.6649,10900.0
2009-01-13 12:30:00,25.59,25.61,25.56,25.57,12400.0,15.6772,15.6894,15.6588,15.6649,12400.0
2009-01-13 12:40:00,25.58,25.58,25.55,25.56,6400.0,15.6711,15.6711,15.6527,15.6588,6400.0
2009-01-13 12:50:00,25.57,25.59,25.52,25.52,18100.0,15.6649,15.6772,15.6343,15.6343,18100.0
2009-01-13 13:00:00,25.52,25.52,25.51,25.52,9100.0,15.6343,15.6343,15.6282,15.6343,9100.0
2009-01-13 13:10:00,25.54,25.54,25.5,25.5,7600.0,15.6466,15.6466,15.622,15.622,7600.0
2009-01-13 13:20:00,25.5,25.5,25.41,25.42,18400.0,15.622,15.622,15.5669,15.573,18400.0
2009-01-13 13:30:00,25.42,25.46,25.4,25.45,5700.0,15.573,15.5975,15.5608,15.5914,5700.0
2009-01-13 13:40:00,25.46,25.46,25.36,25.38,8700.0,15.5975,15.5975,15.5363,15.5485,8700.0
2009-01-13 13:50:00,25.39,25.4,25.33,25.33,16100.0,15.5547,15.5608,15.5179,15.5179,16100.0
2009-01-13 14:00:00,25.33,25.36,25.32,25.34,18000.0,15.5179,15.5363,15.5118,15.524,18000.0
2009-01-13 14:10:00,25.34,25.4,25.34,25.38,9300.0,15.524,15.5608,15.524,15.5485,9300.0
2009-01-13 14:20:00,25.38,25.39,25.31,25.35,18500.0,15.5485,15.5547,15.5056,15.5302,18500.0
2009-01-13 14:30:00,25.37,25.49,25.37,25.49,25900.0,15.5424,15.6159,15.5424,15.6159,25900.0
2009-01-13 14:40:00,25.51,25.63,25.51,25.61,16600.0,15.6282,15.7017,15.6282,15.6894,16600.0
2009-01-13 14:50:00,25.58,25.61,25.53,25.56,31300.0,15.6711,15.6894,15.6404,15.6588,31300.0
2009-01-13 15:00:00,25.5,25.5,25.38,25.38,30000.0,15.622,15.622,15.5485,15.5485,30000.0
2009-01-13 15:10:00,25.39,25.49,25.39,25.43,94500.0,15.5547,15.6159,15.5547,15.5792,94500.0
2009-01-13 15:20:00,25.43,25.55,25.42,25.53,48700.0,15.5792,15.6527,15.573,15.6404,48700.0
2009-01-13 15:30:00,25.51,25.57,25.4,25.55,44900.0,15.6282,15.6649,15.5608,15.6527,44900.0
2009-01-13 15:40:00,25.54,25.64,25.5,25.55,83000.0,15.6466,15.7078,15.622,15.6527,83000.0
2009-01-13 15:50:00,25.58,25.59,25.51,25.51,102300.0,15.6711,15.6772,15.6282,15.6282,102300.0
2009-01-14 09:30:00,24.86,24.86,24.76,24.78,69300.0,15.23,15.23,15.1687,15.181,69300.0
2009-01-14 09:40:00,24.79,24.81,24.67,24.72,21400.0,15.1871,15.1993,15.1136,15.1442,21400.0
2009-01-14 09:50:00,24.72,24.76,24.69,24.71,20900.0,15.1442,15.1687,15.1258,15.1381,20900.0
2009-01-14 10:00:00,24.71,24.78,24.7,24.74,14500.0,15.1381,15.181,15.1319,15.1564,14500.0
2009-01-14 10:10:00,24.75,24.75,24.58,24.58,21700.0,15.1626,15.1626,15.0584,15.0584,21700.0
2009-01-14 10:20:00,24.57,24.61,24.55,24.58,9500.0,15.0523,15.0768,15.04,15.0584,9500.0
2009-01-14 10:30:00,24.57,24.57,24.4,24.4,24600.0,15.0523,15.0523,14.9482,14.9482,24600.0
2009-01-14 10:40:00,24.41,24.45,24.38,24.45,26600.0,14.9543,14.9788,14.9359,14.9788,26600.0
2009-01-14 10:50:00,24.44,24.49,24.4,24.47,10500.0,14.9727,15.0033,14.9482,14.991,10500.0
2009-01-14 11:00:00,24.47,24.48,24.39,24.4,13400.0,14.991,14.9972,14.942,14.9482,13400.0
2009-01-14 11:10:00,24.39,24.44,24.35,24.44,19800.0,14.942,14.9727,14.9175,14.9727,19800.0
2009-01-14 11:20:00,24.46,24.57,24.46,24.55,16000.0,14.9849,15.0523,14.9849,15.04,16000.0
2009-01-14 11:30:00,24.56,24.58,24.52,24.53,8100.0,15.0462,15.0584,15.0217,15.0278,8100.0
2009-01-14 11:40:00,24.53,24.56,24.49,24.51,28700.0,15.0278,15.0462,15.0033,15.0155,28700.0
2009-01-14 11:50:00,24.54,24.61,24.54,24.56,17000.0,15.0339,15.0768,15.0339,15.0462,17000.0
2009-01-14 12:00:00,24.55,24.61,24.51,24.61,13400.0,15.04,15.0768,15.0155,15.0768,13400.0
2009-01-14 12:10:00,24.6,24.6,24.52,24.52,32800.0,15.0707,15.0707,15.0217,15.0217,32800.0
2009-01-14 12:20:00,24.54,24.54,24.48,24.49,23000.0,15.0339,15.0339,14.9972,15.0033,23000.0
2009-01-14 12:30:00,24.49,24.53,24.46,24.49,23900.0,15.0033,15.0278,14.9849,15.0033,23900.0
2009-01-14 12:40:00,24.48,24.49,24.43,24.46,8900.0,14.9972,15.0033,14.9665,14.9849,8900.0
2009-01-14 12:50:00,24.49,24.59,24.49,24.58,8800.0,15.0033,15.0646,15.0033,15.0584,8800.0
2009-01-14 13:00:00,24.57,24.64,24.57,24.63,7400.0,15.0523,15.0952,15.0523,15.0891,7400.0
2009-01-14 13:10:00,24.6,24.6,24.56,24.57,5700.0,15.0707,15.0707,15.0462,15.0523,5700.0
2009-01-14 13:20:00,24.57,24.57,24.48,24.48,39900.0,15.0523,15.0523,14.9972,14.9972,39900.0
2009-01-14 13:30:00,24.48,24.49,24.46,24.46,11100.0,14.9972,15.0033,14.9849,14.9849,11100.0
2009-01-14 13:40:00,24.46,24.55,24.46,24.53,19600.0,14.9849,15.04,14.9849,15.0278,19600.0
2009-01-14 13:50:00,24.54,24.54,24.51,24.54,13500.0,15.0339,15.0339,15.0155,15.0339,13500.0
2009-01-14 14:00:00,24.53,24.56,24.48,24.56,39900.0,15.0278,15.0462,14.9972,15.0462,39900.0
2009-01-14 14:10:00,24.58,24.64,24.57,24.61,51500.0,15.0584,15.0952,15.0523,15.0768,51500.0
2009-01-14 14:20:00,24.61,24.62,24.56,24.59,12200.0,15.0768,15.0829,15.0462,15.0646,12200.0
2009-01-14 14:30:00,24.6,24.7,24.6,24.67,32900.0,15.0707,15.1319,15.0707,15.1136,32900.0
2009-01-14 14:40:00,24.65,24.68,24.61,24.63,18100.0,15.1013,15.1197,15.0768,15.0891,18100.0
2009-01-14 14:50:00,24.65,24.66,24.6,24.61,30000.0,15.1013,15.1074,15.0707,15.0768,30000.0
2009-01-14 15:00:00,24.59,24.59,24.49,24.5,18100.0,15.0646,15.0646,15.0033,15.0094,18100.0
2009-01-14 15:10:00,24.49,24.51,24.44,24.48,43200.0,15.0033,15.0155,14.9727,14.9972,43200.0
2009-01-14 15:20:00,24.48,24.56,24.48,24.5,34100.0,14.9972,15.0462,14.9972,15.0094,34100.0
2009-01-14 15:30:00,24.5,24.56,24.45,24.46,74300.0,15.0094,15.0462,14.9788,14.9849,74300.0
2009-01-14 15:40:00,24.45,24.54,24.38,24.53,160500.0,14.9788,15.0339,14.9359,15.0278,160500.0
2009-01-14 15:50:00,24.53,24.58,24.49,24.49,218200.0,15.0278,15.0584,15.0033,15.0033,218200.0
2009-01-15 09:30:00,24.58,24.65,24.5,24.55,39700.0,15.0584,15.1013,15.0094,15.04,39700.0
2009-01-15 09:40:00,24.56,24.56,24.25,24.36,110700.0,15.0462,15.0462,14.8563,14.9237,110700.0
2009-01-15 09:50:00,24.37,24.4,24.24,24.37,112500.0,14.9298,14.9482,14.8501,14.9298,112500.0
2009-01-15 10:00:00,24.38,24.4,24.22,24.26,171700.0,14.9359,14.9482,14.8379,14.8624,171700.0
2009-01-15 10:10:00,24.26,24.27,24.07,24.09,44300.0,14.8624,14.8685,14.746,14.7582,44300.0
2009-01-15 10:20:00,24.09,24.12,24.01,24.03,38000.0,14.7582,14.7766,14.7092,14.7215,38000.0
2009-01-15 10:30:00,24.05,24.09,23.96,24.0,45800.0,14.7337,14.7582,14.6786,14.7031,45800.0
2009-01-15 10:40:00,24.03,24.08,24.0,24.07,29100.0,14.7215,14.7521,14.7031,14.746,29100.0
2009-01-15 10:50:00,24.07,24.13,24.06,24.09,23000.0,14.746,14.7827,14.7399,14.7582,23000.0
2009-01-15 11:00:00,24.1,24.14,24.05,24.13,14000.0,14.7644,14.7889,14.7337,14.7827,14000.0
2009-01-15 11:10:00,24.13,24.17,24.11,24.11,14100.0,14.7827,14.8073,14.7705,14.7705,14100.0
2009-01-15 11:20:00,24.09,24.16,24.09,24.12,11500.0,14.7582,14.8011,14.7582,14.7766,11500.0
2009-01-15 11:30:00,24.15,24.2,24.13,24.14,24100.0,14.795,14.8256,14.7827,14.7889,24100.0
2009-01-15 11:40:00,24.15,24.16,24.09,24.12,19700.0,14.795,14.8011,14.7582,14.7766,19700.0
2009-01-15 11:50:00,24.12,24.22,24.12,24.2,21300.0,14.7766,14.8379,14.7766,14.8256,21300.0
2009-01-15 12:00:00,24.18,24.2,24.1,24.1,18700.0,14.8134,14.8256,14.7644,14.7644,18700.0
2009-01-15 12:10:00,24.08,24.17,24.08,24.15,36400.0,14.7521,14.8073,14.7521,14.795,36400.0
2009-01-15 12:20:00,24.14,24.16,24.05,24.08,11900.0,14.7889,14.8011,14.7337,14.7521,11900.0
2009-01-15 12:30:00,24.07,24.08,24.01,24.03,8000.0,14.746,14.7521,14.7092,14.7215,8000.0
2009-01-15 12:40:00,24.02,24.02,24.0,24.01,39900.0,14.7154,14.7154,14.7031,14.7092,39900.0
2009-01-15 12:50:00,24.04,24.06,24.03,24.05,14900.0,14.7276,14.7399,14.7215,14.7337,14900.0
2009-01-15 13:00:00,24.07,24.11,24.07,24.08,21700.0,14.746,14.7705,14.746,14.7521,21700.0
2009-01-15 13:10:00,24.08,24.15,24.04,24.12,20200.0,14.7521,14.795,14.7276,14.7766,20200.0
2009-01-15 13:20:00,24.13,24.15,24.08,24.15,16600.0,14.7827,14.795,14.7521,14.795,16600.0
2009-01-15 13:30:00,24.16,24.27,24.13,24.27,8100.0,14.8011,14.8685,14.7827,14.8685,8100.0
2009-01-15 13:40:00,24.25,24.3,24.2,24.23,28000.0,14.8563,14.8869,14.8256,14.844,28000.0
2009-01-15 13:50:00,24.23,24.45,24.22,24.42,25300.0,14.844,14.9788,14.8379,14.9604,25300.0
2009-01-15 14:00:00,24.44,24.58,24.43,24.57,33800.0,14.9727,15.0584,14.9665,15.0523,33800.0
2009-01-15 14:10:00,24.59,24.6,24.48,24.59,26800.0,15.0646,15.0707,14.9972,15.0646,26800.0
2009-01-15 14:20:00,24.6,24.64,24.53,24.64,52900.0,15.0707,15.0952,15.0278,15.0952,52900.0
2009-01-15 14:30:00,24.65,24.75,24.58,24.71,35200.0,15.1013,15.1626,15.0584,15.1381,35200.0
2009-01-15 14:40:00,24.72,24.87,24.71,24.81,45000.0,15.1442,15.2361,15.1381,15.1993,45000.0
2009-01-15 14:50:00,24.86,24.87,24.71,24.72,54900.0,15.23,15.2361,15.1381,15.1442,54900.0
2009-01-15 15:00:00,24.7,24.8,24.67,24.71,36100.0,15.1319,15.1932,15.1136,15.1381,36100.0
2009-01-15 15:10:00,24.73,24.84,24.69,24.84,27200.0,15.1503,15.2177,15.1258,15.2177,27200.0
2009-01-15 15:20:00,24.8,24.84,24.58,24.62,20800.0,15.1932,15.2177,15.0584,15.0829,20800.0
2009-01-15 15:30:00,24.54,24.59,24.47,24.57,23800.0,15.0339,15.0646,14.991,15.0523,23800.0
2009-01-15 15:40:00,24.6,24.6,24.47,24.49,37300.0,15.0707,15.0707,14.991,15.0033,37300.0
2009-01-15 15:50:00,24.48,24.67,24.48,24.67,66800.0,14.9972,15.1136,14.9972,15.1136,66800.0
2009-01-16 09:30:00,25.21,25.3,25.14,25.14,16600.0,15.4444,15.4995,15.4015,15.4015,16600.0
2009-01-16 09:40:00,25.15,25.23,25.1,25.19,9200.0,15.4076,15.4566,15.377,15.4321,9200.0
2009-01-16 09:50:00,25.17,25.17,25.04,25.08,28300.0,15.4199,15.4199,15.3402,15.3647,28300.0
2009-01-16 10:00:00,25.05,25.14,25.05,25.06,27900.0,15.3464,15.4015,15.3464,15.3525,27900.0
2009-01-16 10:10:00,25.06,25.06,24.83,24.83,17400.0,15.3525,15.3525,15.2116,15.2116,17400.0
2009-01-16 10:20:00,24.84,24.96,24.84,24.96,20600.0,15.2177,15.2912,15.2177,15.2912,20600.0
2009-01-16 10:30:00,24.93,25.03,24.91,25.03,21700.0,15.2728,15.3341,15.2606,15.3341,21700.0
2009-01-16 10:40:00,25.02,25.02,24.94,24.97,27700.0,15.328,15.328,15.279,15.2974,27700.0
2009-01-16 10:50:00,24.94,24.98,24.9,24.9,12100.0,15.279,15.3035,15.2545,15.2545,12100.0
2009-01-16 11:00:00,24.91,24.94,24.85,24.89,11900.0,15.2606,15.279,15.2238,15.2483,11900.0
2009-01-16 11:10:00,24.89,24.89,24.75,24.77,30100.0,15.2483,15.2483,15.1626,15.1748,30100.0
2009-01-16 11:20:00,24.78,24.82,24.75,24.8,36400.0,15.181,15.2055,15.1626,15.1932,36400.0
2009-01-16 11:30:00,24.8,24.84,24.6,24.66,69000.0,15.1932,15.2177,15.0707,15.1074,69000.0
2009-01-16 11:40:00,24.64,24.69,24.58,24.69,8600.0,15.0952,15.1258,15.0584,15.1258,8600.0
2009-01-16 11:50:00,24.69,24.72,24.51,24.51,16600.0,15.1258,15.1442,15.0155,15.0155,16600.0
2009-01-16 12:00:00,24.53,24.55,24.45,24.45,5500.0,15.0278,15.04,14.9788,14.9788,5500.0
2009-01-16 12:10:00,24.44,24.49,24.33,24.35,28600.0,14.9727,15.0033,14.9053,14.9175,28600.0
2009-01-16 12:20:00,24.37,24.37,24.27,24.32,8300.0,14.9298,14.9298,14.8685,14.8991,8300.0
2009-01-16 12:30:00,24.32,24.39,24.32,24.36,10500.0,14.8991,14.942,14.8991,14.9237,10500.0
2009-01-16 12:40:00,24.43,24.44,24.38,24.41,20100.0,14.9665,14.9727,14.9359,14.9543,20100.0
2009-01-16 12:50:00,24.41,24.48,24.4,24.47,23600.0,14.9543,14.9972,14.9482,14.991,23600.0
2009-01-16 13:00:00,24.48,24.53,24.42,24.43,18300.0,14.9972,15.0278,14.9604,14.9665,18300.0
2009-01-16 13:10:00,24.43,24.52,24.39,24.43,50100.0,14.9665,15.0217,14.942,14.9665,50100.0
2009-01-16 13:20:00,24.41,24.47,24.38,24.46,30900.0,14.9543,14.991,14.9359,14.9849,30900.0
2009-01-16 13:30:00,24.48,24.6,24.46,24.57,28300.0,14.9972,15.0707,14.9849,15.0523,28300.0
2009-01-16 13:40:00,24.58,24.61,24.51,24.53,18300.0,15.0584,15.0768,15.0155,15.0278,18300.0
2009-01-16 13:50:00,24.5,24.6,24.49,24.6,25200.0,15.0094,15.0707,15.0033,15.0707,25200.0
2009-01-16 14:00:00,24.62,24.68,24.58,24.67,15500.0,15.0829,15.1197,15.0584,15.1136,15500.0
2009-01-16 14:10:00,24.69,24.7,24.62,24.62,21000.0,15.1258,15.1319,15.0829,15.0829,21000.0
2009-01-16 14:20:00,24.6,24.67,24.54,24.65,33400.0,15.0707,15.1136,15.0339,15.1013,33400.0
2009-01-16 14:30:00,24.66,24.71,24.61,24.67,45600.0,15.1074,15.1381,15.0768,15.1136,45600.0
2009-01-16 14:40:00,24.68,24.74,24.64,24.71,46000.0,15.1197,15.1564,15.0952,15.1381,46000.0
2009-01-16 14:50:00,24.71,24.81,24.71,24.81,17400.0,15.1381,15.1993,15.1381,15.1993,17400.0
2009-01-16 15:00:00,24.82,24.84,24.75,24.83,26900.0,15.2055,15.2177,15.1626,15.2116,26900.0
2009-01-16 15:10:00,24.86,24.93,24.84,24.9,12300.0,15.23,15.2728,15.2177,15.2545,12300.0
2009-01-16 15:20:00,24.93,24.95,24.8,24.8,35100.0,15.2728,15.2851,15.1932,15.1932,35100.0
2009-01-16 15:30:00,24.79,24.92,24.78,24.9,20200.0,15.1871,15.2667,15.181,15.2545,20200.0
2009-01-16 15:40:00,24.88,24.92,24.8,24.88,43700.0,15.2422,15.2667,15.1932,15.2422,43700.0
2009-01-16 15:50:00,24.9,24.92,24.83,24.87,13500.0,15.2545,15.2667,15.2116,15.2361,13500.0
2009-01-20 09:30:00,24.05,24.07,23.87,23.88,78900.0,14.7337,14.746,14.6235,14.6296,78900.0
2009-01-20 09:40:00,23.86,23.88,23.68,23.7,62600.0,14.6173,14.6296,14.5071,14.5193,62600.0
2009-01-20 09:50:00,23.7,23.73,23.62,23.64,57500.0,14.5193,14.5377,14.4703,14.4826,57500.0
2009-01-20 10:00:00,23.61,23.65,23.54,23.63,28500.0,14.4642,14.4887,14.4213,14.4764,28500.0
2009-01-20 10:10:00,23.64,23.74,23.64,23.7,54700.0,14.4826,14.5438,14.4826,14.5193,54700.0
2009-01-20 10:20:00,23.69,23.76,23.68,23.76,40700.0,14.5132,14.5561,14.5071,14.5561,40700.0
2009-01-20 10:30:00,23.77,23.8,23.68,23.69,52400.0,14.5622,14.5806,14.5071,14.5132,52400.0
2009-01-20 10:40:00,23.7,23.7,23.56,23.62,34300.0,14.5193,14.5193,14.4335,14.4703,34300.0
2009-01-20 10:50:00,23.59,23.6,23.51,23.52,23200.0,14.4519,14.4581,14.4029,14.409,23200.0
2009-01-20 11:00:00,23.51,23.58,23.51,23.58,23700.0,14.4029,14.4458,14.4029,14.4458,23700.0
2009-01-20 11:10:00,23.56,23.57,23.48,23.5,115400.0,14.4335,14.4397,14.3845,14.3968,115400.0
2009-01-20 11:20:00,23.5,23.53,23.47,23.52,15100.0,14.3968,14.4152,14.3784,14.409,15100.0
2009-01-20 11:30:00,23.55,23.65,23.52,23.65,34500.0,14.4274,14.4887,14.409,14.4887,34500.0
2009-01-20 11:40:00,23.68,23.7,23.66,23.69,18300.0,14.5071,14.5193,14.4948,14.5132,18300.0
2009-01-20 11:50:00,23.7,23.7,23.55,23.58,15000.0,14.5193,14.5193,14.4274,14.4458,15000.0
2009-01-20 12:00:00,23.57,23.66,23.57,23.61,45000.0,14.4397,14.4948,14.4397,14.4642,45000.0
2009-01-20 12:10:00,23.61,23.69,23.6,23.65,37800.0,14.4642,14.5132,14.4581,14.4887,37800.0
2009-01-20 12:20:00,23.62,23.63,23.47,23.49,62700.0,14.4703,14.4764,14.3784,14.3907,62700.0
2009-01-20 12:30:00,23.47,23.59,23.47,23.52,151400.0,14.3784,14.4519,14.3784,14.409,151400.0
2009-01-20 12:40:00,23.51,23.65,23.51,23.59,74600.0,14.4029,14.4887,14.4029,14.4519,74600.0
2009-01-20 12:50:00,23.6,23.63,23.52,23.55,41700.0,14.4581,14.4764,14.409,14.4274,41700.0
2009-01-20 13:00:00,23.52,23.6,23.47,23.47,42000.0,14.409,14.4581,14.3784,14.3784,42000.0
2009-01-20 13:10:00,23.47,23.51,23.45,23.5,21600.0,14.3784,14.4029,14.3662,14.3968,21600.0
2009-01-20 13:20:00,23.49,23.53,23.46,23.52,37100.0,14.3907,14.4152,14.3723,14.409,37100.0
2009-01-20 13:30:00,23.5,23.53,23.38,23.47,27600.0,14.3968,14.4152,14.3233,14.3784,27600.0
2009-01-20 13:40:00,23.46,23.48,23.37,23.37,24000.0,14.3723,14.3845,14.3171,14.3171,24000.0
2009-01-20 13:50:00,23.38,23.39,23.32,23.32,72400.0,14.3233,14.3294,14.2865,14.2865,72400.0
2009-01-20 14:00:00,23.32,23.38,23.28,23.34,25700.0,14.2865,14.3233,14.262,14.2988,25700.0
2009-01-20 14:10:00,23.31,23.32,23.22,23.22,20200.0,14.2804,14.2865,14.2253,14.2253,20200.0
2009-01-20 14:20:00,23.23,23.27,23.16,23.27,23200.0,14.2314,14.2559,14.1885,14.2559,23200.0
2009-01-20 14:30:00,23.28,23.36,23.25,23.32,43400.0,14.262,14.311,14.2436,14.2865,43400.0
2009-01-20 14:40:00,23.32,23.34,23.16,23.19,15600.0,14.2865,14.2988,14.1885,14.2069,15600.0
2009-01-20 14:50:00,23.2,23.3,23.2,23.23,24900.0,14.213,14.2743,14.213,14.2314,24900.0
2009-01-20 15:00:00,23.19,23.23,23.07,23.07,55600.0,14.2069,14.2314,14.1334,14.1334,55600.0
2009-01-20 15:10:00,23.07,23.13,23.03,23.07,51900.0,14.1334,14.1701,14.1089,14.1334,51900.0
2009-01-20 15:20:00,23.07,23.22,23.05,23.2,33500.0,14.1334,14.2253,14.1211,14.213,33500.0
2009-01-20 15:30:00,23.15,23.29,23.15,23.16,74300.0,14.1824,14.2681,14.1824,14.1885,74300.0
2009-01-20 15:40:00,23.16,23.19,23.09,23.15,75100.0,14.1885,14.2069,14.1456,14.1824,75100.0
2009-01-20 15:50:00,23.13,23.14,23.02,23.08,116900.0,14.1701,14.1762,14.1027,14.1395,116900.0
2009-01-21 09:30:00,23.42,23.6,23.42,23.5,24300.0,14.3478,14.4581,14.3478,14.3968,24300.0
2009-01-21 09:40:00,23.49,23.49,23.42,23.42,3800.0,14.3907,14.3907,14.3478,14.3478,3800.0
2009-01-21 09:50:00,23.49,23.67,23.47,23.65,14400.0,14.3907,14.5009,14.3784,14.4887,14400.0
2009-01-21 10:00:00,23.67,23.7,23.62,23.62,6600.0,14.5009,14.5193,14.4703,14.4703,6600.0
2009-01-21 10:10:00,23.59,23.64,23.57,23.64,34800.0,14.4519,14.4826,14.4397,14.4826,34800.0
2009-01-21 10:20:00,23.64,23.67,23.51,23.51,49200.0,14.4826,14.5009,14.4029,14.4029,49200.0
2009-01-21 10:30:00,23.51,23.52,23.33,23.36,150800.0,14.4029,14.409,14.2926,14.311,150800.0
2009-01-21 10:40:00,23.36,23.41,23.2,23.31,128900.0,14.311,14.3417,14.213,14.2804,128900.0
2009-01-21 10:50:00,23.3,23.35,23.19,23.22,39900.0,14.2743,14.3049,14.2069,14.2253,39900.0
2009-01-21 11:00:00,23.22,23.36,23.22,23.32,34000.0,14.2253,14.311,14.2253,14.2865,34000.0
2009-01-21 11:10:00,23.31,23.33,23.22,23.32,35800.0,14.2804,14.2926,14.2253,14.2865,35800.0
2009-01-21 11:20:00,23.32,23.35,23.3,23.33,9300.0,14.2865,14.3049,14.2743,14.2926,9300.0
2009-01-21 11:30:00,23.35,23.4,23.34,23.36,11500.0,14.3049,14.3355,14.2988,14.311,11500.0
2009-01-21 11:40:00,23.34,23.44,23.34,23.43,16900.0,14.2988,14.36,14.2988,14.3539,16900.0
2009-01-21 11:50:00,23.42,23.48,23.41,23.42,17700.0,14.3478,14.3845,14.3417,14.3478,17700.0
2009-01-21 12:00:00,23.42,23.46,23.37,23.46,19400.0,14.3478,14.3723,14.3171,14.3723,19400.0
2009-01-21 12:10:00,23.47,23.53,23.43,23.47,8400.0,14.3784,14.4152,14.3539,14.3784,8400.0
2009-01-21 12:20:00,23.44,23.49,23.37,23.39,12300.0,14.36,14.3907,14.3171,14.3294,12300.0
2009-01-21 12:30:00,23.37,23.46,23.35,23.38,12500.0,14.3171,14.3723,14.3049,14.3233,12500.0
2009-01-21 12:40:00,23.39,23.4,23.36,23.39,5900.0,14.3294,14.3355,14.311,14.3294,5900.0
2009-01-21 12:50:00,23.38,23.45,23.36,23.45,12900.0,14.3233,14.3662,14.311,14.3662,12900.0
2009-01-21 13:00:00,23.43,23.51,23.43,23.51,5300.0,14.3539,14.4029,14.3539,14.4029,5300.0
2009-01-21 13:10:00,23.5,23.5,23.41,23.43,5900.0,14.3968,14.3968,14.3417,14.3539,5900.0
2009-01-21 13:20:00,23.43,23.45,23.36,23.38,26800.0,14.3539,14.3662,14.311,14.3233,26800.0
2009-01-21 13:30:00,23.39,23.51,23.38,23.5,27000.0,14.3294,14.4029,14.3233,14.3968,27000.0
2009-01-21 13:40:00,23.51,23.58,23.5,23.55,43000.0,14.4029,14.4458,14.3968,14.4274,43000.0
2009-01-21 13:50:00,23.56,23.57,23.49,23.56,11400.0,14.4335,14.4397,14.3907,14.4335,11400.0
2009-01-21 14:00:00,23.57,23.57,23.46,23.48,38800.0,14.4397,14.4397,14.3723,14.3845,38800.0
2009-01-21 14:10:00,23.47,23.58,23.47,23.56,15500.0,14.3784,14.4458,14.3784,14.4335,15500.0
2009-01-21 14:20:00,23.58,23.59,23.53,23.55,27100.0,14.4458,14.4519,14.4152,14.4274,27100.0
2009-01-21 14:30:00,23.56,23.76,23.56,23.7,16300.0,14.4335,14.5561,14.4335,14.5193,16300.0
2009-01-21 14:40:00,23.72,23.79,23.71,23.76,35400.0,14.5316,14.5745,14.5254,14.5561,35400.0
2009-01-21 14:50:00,23.75,23.86,23.75,23.84,38400.0,14.5499,14.6173,14.5499,14.6051,38400.0
2009-01-21 15:00:00,23.85,23.93,23.79,23.93,60800.0,14.6112,14.6602,14.5745,14.6602,60800.0
2009-01-21 15:10:00,23.94,23.97,23.87,23.96,25900.0,14.6663,14.6847,14.6235,14.6786,25900.0
2009-01-21 15:20:00,23.97,23.98,23.9,23.94,15100.0,14.6847,14.6909,14.6418,14.6663,15100.0
2009-01-21 15:30:00,23.91,24.07,23.88,24.06,38300.0,14.648,14.746,14.6296,14.7399,38300.0
2009-01-21 15:40:00,24.06,24.08,24.01,24.05,83600.0,14.7399,14.7521,14.7092,14.7337,83600.0
2009-01-21 15:50:00,24.05,24.12,24.05,24.07,113200.0,14.7337,14.7766,14.7337,14.746,113200.0
2009-01-22 09:30:00,23.31,23.47,23.31,23.43,34700.0,14.2804,14.3784,14.2804,14.3539,34700.0
2009-01-22 09:40:00,23.43,23.45,23.26,23.31,28200.0,14.3539,14.3662,14.2498,14.2804,28200.0
2009-01-22 09:50:00,23.27,23.45,23.27,23.36,34500.0,14.2559,14.3662,14.2559,14.311,34500.0
2009-01-22 10:00:00,23.33,23.4,23.29,23.33,31400.0,14.2926,14.3355,14.2681,14.2926,31400.0
2009-01-22 10:10:00,23.34,23.38,23.3,23.38,21500.0,14.2988,14.3233,14.2743,14.3233,21500.0
2009-01-22 10:20:00,23.39,23.41,23.29,23.34,26800.0,14.3294,14.3417,14.2681,14.2988,26800.0
2009-01-22 10:30:00,23.32,23.32,23.19,23.2,27800.0,14.2865,14.2865,14.2069,14.213,27800.0
2009-01-22 10:40:00,23.2,23.26,23.18,23.24,39400.0,14.213,14.2498,14.2007,14.2375,39400.0
2009-01-22 10:50:00,23.25,23.32,23.25,23.25,35700.0,14.2436,14.2865,14.2436,14.2436,35700.0
2009-01-22 11:00:00,23.23,23.25,23.17,23.23,43100.0,14.2314,14.2436,14.1946,14.2314,43100.0
2009-01-22 11:10:00,23.21,23.27,23.21,23.26,16600.0,14.2191,14.2559,14.2191,14.2498,16600.0
2009-01-22 11:20:00,23.24,23.33,23.21,23.24,29200.0,14.2375,14.2926,14.2191,14.2375,29200.0
2009-01-22 11:30:00,23.22,23.24,23.11,23.14,20700.0,14.2253,14.2375,14.1579,14.1762,20700.0
2009-01-22 11:40:00,23.14,23.19,23.1,23.16,26400.0,14.1762,14.2069,14.1517,14.1885,26400.0
2009-01-22 11:50:00,23.15,23.2,23.08,23.11,8000.0,14.1824,14.213,14.1395,14.1579,8000.0
2009-01-22 12:00:00,23.11,23.14,23.09,23.13,14800.0,14.1579,14.1762,14.1456,14.1701,14800.0
2009-01-22 12:10:00,23.14,23.2,23.12,23.2,8300.0,14.1762,14.213,14.164,14.213,8300.0
2009-01-22 12:20:00,23.21,23.22,23.14,23.22,22000.0,14.2191,14.2253,14.1762,14.2253,22000.0
2009-01-22 12:30:00,23.22,23.31,23.21,23.31,3900.0,14.2253,14.2804,14.2191,14.2804,3900.0
2009-01-22 12:40:00,23.29,23.36,23.23,23.36,15900.0,14.2681,14.311,14.2314,14.311,15900.0
2009-01-22 12:50:00,23.33,23.35,23.27,23.27,2900.0,14.2926,14.3049,14.2559,14.2559,2900.0
2009-01-22 13:00:00,23.26,23.35,23.26,23.28,10200.0,14.2498,14.3049,14.2498,14.262,10200.0
2009-01-22 13:10:00,23.25,23.27,23.18,23.25,20900.0,14.2436,14.2559,14.2007,14.2436,20900.0
2009-01-22 13:20:00,23.26,23.31,23.18,23.24,21500.0,14.2498,14.2804,14.2007,14.2375,21500.0
2009-01-22 13:30:00,23.23,23.28,23.2,23.24,39300.0,14.2314,14.262,14.213,14.2375,39300.0
2009-01-22 13:40:00,23.27,23.41,23.24,23.41,24700.0,14.2559,14.3417,14.2375,14.3417,24700.0
2009-01-22 13:50:00,23.37,23.48,23.37,23.48,41700.0,14.3171,14.3845,14.3171,14.3845,41700.0
2009-01-22 14:00:00,23.48,23.65,23.44,23.61,39900.0,14.3845,14.4887,14.36,14.4642,39900.0
2009-01-22 14:10:00,23.61,23.74,23.6,23.7,33100.0,14.4642,14.5438,14.4581,14.5193,33100.0
2009-01-22 14:20:00,23.75,23.76,23.61,23.64,29800.0,14.5499,14.5561,14.4642,14.4826,29800.0
2009-01-22 14:30:00,23.6,23.71,23.59,23.71,16300.0,14.4581,14.5254,14.4519,14.5254,16300.0
2009-01-22 14:40:00,23.71,23.72,23.51,23.51,25900.0,14.5254,14.5316,14.4029,14.4029,25900.0
2009-01-22 14:50:00,23.51,23.62,23.51,23.58,54700.0,14.4029,14.4703,14.4029,14.4458,54700.0
2009-01-22 15:00:00,23.61,23.64,23.37,23.38,64600.0,14.4642,14.4826,14.3171,14.3233,64600.0
2009-01-22 15:10:00,23.38,23.46,23.32,23.35,47600.0,14.3233,14.3723,14.2865,14.3049,47600.0
2009-01-22 15:20:00,23.35,23.44,23.32,23.43,46100.0,14.3049,14.36,14.2865,14.3539,46100.0
2009-01-22 15:30:00,23.46,23.46,23.36,23.39,41800.0,14.3723,14.3723,14.311,14.3294,41800.0
2009-01-22 15:40:00,23.4,23.63,23.4,23.63,54000.0,14.3355,14.4764,14.3355,14.4764,54000.0
2009-01-22 15:50:00,23.63,23.63,23.54,23.55,32500.0,14.4764,14.4764,14.4213,14.4274,32500.0
2009-01-23 09:30:00,22.65,22.77,22.65,22.72,88800.0,13.8761,13.9496,13.8761,13.9189,88800.0
2009-01-23 09:40:00,22.74,22.77,22.68,22.71,22600.0,13.9312,13.9496,13.8944,13.9128,22600.0
2009-01-23 09:50:00,22.69,22.78,22.69,22.71,13300.0,13.9006,13.9557,13.9006,13.9128,13300.0
2009-01-23 10:00:00,22.75,22.8,22.73,22.78,63800.0,13.9373,13.9679,13.9251,13.9557,63800.0
2009-01-23 10:10:00,22.75,22.83,22.75,22.81,15200.0,13.9373,13.9863,13.9373,13.9741,15200.0
2009-01-23 10:20:00,22.8,22.94,22.77,22.92,14900.0,13.9679,14.0537,13.9496,14.0415,14900.0
2009-01-23 10:30:00,22.89,22.89,22.76,22.82,18500.0,14.0231,14.0231,13.9434,13.9802,18500.0
2009-01-23 10:40:00,22.74,22.75,22.68,22.72,8000.0,13.9312,13.9373,13.8944,13.9189,8000.0
2009-01-23 10:50:00,22.73,22.8,22.73,22.73,4100.0,13.9251,13.9679,13.9251,13.9251,4100.0
2009-01-23 11:00:00,22.75,22.95,22.75,22.9,5600.0,13.9373,14.0598,13.9373,14.0292,5600.0
2009-01-23 11:10:00,22.91,23.09,22.87,23.09,28900.0,14.0353,14.1456,14.0108,14.1456,28900.0
2009-01-23 11:20:00,23.06,23.11,22.99,23.0,13700.0,14.1272,14.1579,14.0843,14.0905,13700.0
2009-01-23 11:30:00,22.99,23.02,22.96,22.99,11400.0,14.0843,14.1027,14.066,14.0843,11400.0
2009-01-23 11:40:00,23.0,23.07,22.96,23.0,11300.0,14.0905,14.1334,14.066,14.0905,11300.0
2009-01-23 11:50:00,23.01,23.04,22.93,22.95,6400.0,14.0966,14.115,14.0476,14.0598,6400.0
2009-01-23 12:00:00,22.94,23.02,22.94,22.97,5000.0,14.0537,14.1027,14.0537,14.0721,5000.0
2009-01-23 12:10:00,22.99,23.07,22.98,23.04,5300.0,14.0843,14.1334,14.0782,14.115,5300.0
2009-01-23 12:20:00,23.08,23.2,23.08,23.2,32700.0,14.1395,14.213,14.1395,14.213,32700.0
2009-01-23 12:30:00,23.14,23.14,23.0,23.0,6100.0,14.1762,14.1762,14.0905,14.0905,6100.0
2009-01-23 12:40:00,22.98,23.16,22.98,23.14,13800.0,14.0782,14.1885,14.0782,14.1762,13800.0
2009-01-23 12:50:00,23.13,23.2,23.06,23.12,38600.0,14.1701,14.213,14.1272,14.164,38600.0
2009-01-23 13:00:00,23.1,23.17,23.07,23.11,26200.0,14.1517,14.1946,14.1334,14.1579,26200.0
2009-01-23 13:10:00,23.1,23.31,23.1,23.31,23300.0,14.1517,14.2804,14.1517,14.2804,23300.0
2009-01-23 13:20:00,23.31,23.36,23.27,23.3,25400.0,14.2804,14.311,14.2559,14.2743,25400.0
2009-01-23 13:30:00,23.3,23.42,23.29,23.36,30200.0,14.2743,14.3478,14.2681,14.311,30200.0
2009-01-23 13:40:00,23.36,23.48,23.35,23.46,37000.0,14.311,14.3845,14.3049,14.3723,37000.0
2009-01-23 13:50:00,23.45,23.52,23.39,23.52,21800.0,14.3662,14.409,14.3294,14.409,21800.0
2009-01-23 14:00:00,23.52,23.56,23.47,23.47,11500.0,14.409,14.4335,14.3784,14.3784,11500.0
2009-01-23 14:10:00,23.45,23.45,23.34,23.42,9400.0,14.3662,14.3662,14.2988,14.3478,9400.0
2009-01-23 14:20:00,23.37,23.54,23.37,23.46,39500.0,14.3171,14.4213,14.3171,14.3723,39500.0
2009-01-23 14:30:00,23.45,23.45,23.33,23.4,12300.0,14.3662,14.3662,14.2926,14.3355,12300.0
2009-01-23 14:40:00,23.4,23.45,23.33,23.43,70500.0,14.3355,14.3662,14.2926,14.3539,70500.0
2009-01-23 14:50:00,23.43,23.43,23.22,23.27,38000.0,14.3539,14.3539,14.2253,14.2559,38000.0
2009-01-23 15:00:00,23.27,23.36,23.21,23.25,51600.0,14.2559,14.311,14.2191,14.2436,51600.0
2009-01-23 15:10:00,23.21,23.31,23.18,23.28,116000.0,14.2191,14.2804,14.2007,14.262,116000.0
2009-01-23 15:20:00,23.29,23.43,23.28,23.35,39100.0,14.2681,14.3539,14.262,14.3049,39100.0
2009-01-23 15:30:00,23.29,23.4,23.26,23.37,50700.0,14.2681,14.3355,14.2498,14.3171,50700.0
2009-01-23 15:40:00,23.39,23.43,23.34,23.39,46500.0,14.3294,14.3539,14.2988,14.3294,46500.0
2009-01-23 15:50:00,23.39,23.47,23.39,23.43,178400.0,14.3294,14.3784,14.3294,14.3539,178400.0
2009-01-26 09:30:00,23.62,23.73,23.61,23.71,24000.0,14.4703,14.5377,14.4642,14.5254,24000.0
2009-01-26 09:40:00,23.74,23.86,23.73,23.77,21000.0,14.5438,14.6173,14.5377,14.5622,21000.0
2009-01-26 09:50:00,23.77,23.85,23.75,23.85,28300.0,14.5622,14.6112,14.5499,14.6112,28300.0
2009-01-26 10:00:00,23.86,24.06,23.86,24.04,48000.0,14.6173,14.7399,14.6173,14.7276,48000.0
2009-01-26 10:10:00,24.06,24.06,24.0,24.03,13300.0,14.7399,14.7399,14.7031,14.7215,13300.0
2009-01-26 10:20:00,24.04,24.16,24.04,24.09,45800.0,14.7276,14.8011,14.7276,14.7582,45800.0
2009-01-26 10:30:00,24.09,24.1,24.01,24.01,15900.0,14.7582,14.7644,14.7092,14.7092,15900.0
2009-01-26 10:40:00,23.99,24.03,23.95,24.03,34400.0,14.697,14.7215,14.6725,14.7215,34400.0
2009-01-26 10:50:00,24.03,24.04,23.96,23.99,16100.0,14.7215,14.7276,14.6786,14.697,16100.0
2009-01-26 11:00:00,23.98,24.07,23.98,23.99,5300.0,14.6909,14.746,14.6909,14.697,5300.0
2009-01-26 11:10:00,23.96,24.01,23.9,23.9,4100.0,14.6786,14.7092,14.6418,14.6418,4100.0
2009-01-26 11:20:00,23.91,23.98,23.91,23.98,25300.0,14.648,14.6909,14.648,14.6909,25300.0
2009-01-26 11:30:00,24.0,24.03,23.96,23.96,17500.0,14.7031,14.7215,14.6786,14.6786,17500.0
2009-01-26 11:40:00,23.96,24.01,23.9,23.9,15900.0,14.6786,14.7092,14.6418,14.6418,15900.0
2009-01-26 11:50:00,23.91,23.94,23.9,23.94,5000.0,14.648,14.6663,14.6418,14.6663,5000.0
2009-01-26 12:00:00,24.0,24.03,23.97,23.99,5400.0,14.7031,14.7215,14.6847,14.697,5400.0
2009-01-26 12:10:00,23.97,23.99,23.94,23.97,6900.0,14.6847,14.697,14.6663,14.6847,6900.0
2009-01-26 12:20:00,24.0,24.07,24.0,24.04,5300.0,14.7031,14.746,14.7031,14.7276,5300.0
2009-01-26 12:30:00,24.04,24.08,23.93,23.98,11100.0,14.7276,14.7521,14.6602,14.6909,11100.0
2009-01-26 12:40:00,23.99,24.06,23.97,23.99,5900.0,14.697,14.7399,14.6847,14.697,5900.0
2009-01-26 12:50:00,24.0,24.06,23.95,23.97,14700.0,14.7031,14.7399,14.6725,14.6847,14700.0
2009-01-26 13:00:00,23.95,24.0,23.83,23.89,27000.0,14.6725,14.7031,14.599,14.6357,27000.0
2009-01-26 13:10:00,23.85,23.91,23.85,23.87,13400.0,14.6112,14.648,14.6112,14.6235,13400.0
2009-01-26 13:20:00,23.87,23.91,23.82,23.9,14300.0,14.6235,14.648,14.5928,14.6418,14300.0
2009-01-26 13:30:00,23.9,23.9,23.78,23.78,32700.0,14.6418,14.6418,14.5683,14.5683,32700.0
2009-01-26 13:40:00,23.82,23.89,23.81,23.81,162300.0,14.5928,14.6357,14.5867,14.5867,162300.0
2009-01-26 13:50:00,23.79,23.79,23.71,23.74,31100.0,14.5745,14.5745,14.5254,14.5438,31100.0
2009-01-26 14:00:00,23.73,23.75,23.6,23.63,35900.0,14.5377,14.5499,14.4581,14.4764,35900.0
2009-01-26 14:10:00,23.64,23.66,23.56,23.59,26300.0,14.4826,14.4948,14.4335,14.4519,26300.0
2009-01-26 14:20:00,23.62,23.65,23.58,23.61,35400.0,14.4703,14.4887,14.4458,14.4642,35400.0
2009-01-26 14:30:00,23.62,23.7,23.62,23.67,46400.0,14.4703,14.5193,14.4703,14.5009,46400.0
2009-01-26 14:40:00,23.65,23.7,23.59,23.69,29000.0,14.4887,14.5193,14.4519,14.5132,29000.0
2009-01-26 14:50:00,23.72,23.81,23.7,23.81,23300.0,14.5316,14.5867,14.5193,14.5867,23300.0
2009-01-26 15:00:00,23.83,23.88,23.79,23.88,18000.0,14.599,14.6296,14.5745,14.6296,18000.0
2009-01-26 15:10:00,23.89,23.91,23.77,23.85,31700.0,14.6357,14.648,14.5622,14.6112,31700.0
2009-01-26 15:20:00,23.83,23.97,23.83,23.92,36000.0,14.599,14.6847,14.599,14.6541,36000.0
2009-01-26 15:30:00,23.95,23.96,23.85,23.85,34300.0,14.6725,14.6786,14.6112,14.6112,34300.0
2009-01-26 15:40:00,23.86,23.88,23.72,23.87,62200.0,14.6173,14.6296,14.5316,14.6235,62200.0
2009-01-26 15:50:00,23.85,23.87,23.8,23.87,123600.0,14.6112,14.6235,14.5806,14.6235,123600.0
2009-01-27 09:30:00,24.16,24.27,24.07,24.27,28100.0,14.8011,14.8685,14.746,14.8685,28100.0
2009-01-27 09:40:00,24.26,24.27,24.18,24.19,13600.0,14.8624,14.8685,14.8134,14.8195,13600.0
2009-01-27 09:50:00,24.19,24.23,24.16,24.17,21400.0,14.8195,14.844,14.8011,14.8073,21400.0
2009-01-27 10:00:00,24.17,24.19,23.92,23.96,43200.0,14.8073,14.8195,14.6541,14.6786,43200.0
2009-01-27 10:10:00,23.97,24.02,23.94,24.02,22100.0,14.6847,14.7154,14.6663,14.7154,22100.0
2009-01-27 10:20:00,24.03,24.13,24.03,24.05,17300.0,14.7215,14.7827,14.7215,14.7337,17300.0
2009-01-27 10:30:00,24.04,24.1,24.01,24.07,22900.0,14.7276,14.7644,14.7092,14.746,22900.0
2009-01-27 10:40:00,24.05,24.08,23.96,23.98,19800.0,14.7337,14.7521,14.6786,14.6909,19800.0
2009-01-27 10:50:00,23.96,24.07,23.96,24.07,18800.0,14.6786,14.746,14.6786,14.746,18800.0
2009-01-27 11:00:00,24.08,24.16,24.04,24.16,56400.0,14.7521,14.8011,14.7276,14.8011,56400.0
2009-01-27 11:10:00,24.16,24.21,24.16,24.17,16500.0,14.8011,14.8318,14.8011,14.8073,16500.0
2009-01-27 11:20:00,24.18,24.26,24.17,24.26,18200.0,14.8134,14.8624,14.8073,14.8624,18200.0
2009-01-27 11:30:00,24.26,24.29,24.2,24.2,15400.0,14.8624,14.8808,14.8256,14.8256,15400.0
2009-01-27 11:40:00,24.19,24.23,24.16,24.2,10100.0,14.8195,14.844,14.8011,14.8256,10100.0
2009-01-27 11:50:00,24.18,24.2,24.14,24.15,31800.0,14.8134,14.8256,14.7889,14.795,31800.0
2009-01-27 12:00:00,24.16,24.19,24.11,24.19,30200.0,14.8011,14.8195,14.7705,14.8195,30200.0
2009-01-27 12:10:00,24.2,24.27,24.19,24.26,34300.0,14.8256,14.8685,14.8195,14.8624,34300.0
2009-01-27 12:20:00,24.26,24.36,24.26,24.34,52000.0,14.8624,14.9237,14.8624,14.9114,52000.0
2009-01-27 12:30:00,24.34,24.36,24.34,24.35,19600.0,14.9114,14.9237,14.9114,14.9175,19600.0
2009-01-27 12:40:00,24.36,24.4,24.33,24.34,33800.0,14.9237,14.9482,14.9053,14.9114,33800.0
2009-01-27 12:50:00,24.34,24.38,24.32,24.33,20100.0,14.9114,14.9359,14.8991,14.9053,20100.0
2009-01-27 13:00:00,24.32,24.33,24.21,24.22,32000.0,14.8991,14.9053,14.8318,14.8379,32000.0
2009-01-27 13:10:00,24.23,24.27,24.21,24.22,45700.0,14.844,14.8685,14.8318,14.8379,45700.0
2009-01-27 13:20:00,24.22,24.34,24.22,24.23,48000.0,14.8379,14.9114,14.8379,14.844,48000.0
2009-01-27 13:30:00,24.22,24.25,24.2,24.22,47400.0,14.8379,14.8563,14.8256,14.8379,47400.0
2009-01-27 13:40:00,24.22,24.31,24.21,24.24,44800.0,14.8379,14.893,14.8318,14.8501,44800.0
2009-01-27 13:50:00,24.25,24.29,24.18,24.18,44900.0,14.8563,14.8808,14.8134,14.8134,44900.0
2009-01-27 14:00:00,24.18,24.21,24.13,24.16,39200.0,14.8134,14.8318,14.7827,14.8011,39200.0
2009-01-27 14:10:00,24.16,24.2,24.12,24.19,50700.0,14.8011,14.8256,14.7766,14.8195,50700.0
2009-01-27 14:20:00,24.19,24.19,24.11,24.13,58400.0,14.8195,14.8195,14.7705,14.7827,58400.0
2009-01-27 14:30:00,24.12,24.21,24.08,24.15,66500.0,14.7766,14.8318,14.7521,14.795,66500.0
2009-01-27 14:40:00,24.15,24.19,24.13,24.17,41000.0,14.795,14.8195,14.7827,14.8073,41000.0
2009-01-27 14:50:00,24.17,24.24,24.17,24.22,64300.0,14.8073,14.8501,14.8073,14.8379,64300.0
2009-01-27 15:00:00,24.24,24.25,24.1,24.17,73600.0,14.8501,14.8563,14.7644,14.8073,73600.0
2009-01-27 15:10:00,24.17,24.25,24.16,24.23,84500.0,14.8073,14.8563,14.8011,14.844,84500.0
2009-01-27 15:20:00,24.23,24.32,24.21,24.29,58200.0,14.844,14.8991,14.8318,14.8808,58200.0
2009-01-27 15:30:00,24.29,24.29,24.2,24.24,112600.0,14.8808,14.8808,14.8256,14.8501,112600.0
2009-01-27 15:40:00,24.23,24.25,24.13,24.16,115900.0,14.844,14.8563,14.7827,14.8011,115900.0
2009-01-27 15:50:00,24.16,24.22,24.13,24.19,100600.0,14.8011,14.8379,14.7827,14.8195,100600.0
2009-01-28 09:30:00,24.92,25.04,24.86,24.95,90400.0,15.2667,15.3402,15.23,15.2851,90400.0
2009-01-28 09:40:00,24.97,25.0,24.83,24.85,29700.0,15.2974,15.3157,15.2116,15.2238,29700.0
2009-01-28 09:50:00,24.85,24.9,24.79,24.8,11700.0,15.2238,15.2545,15.1871,15.1932,11700.0
2009-01-28 10:00:00,24.81,24.85,24.78,24.85,29100.0,15.1993,15.2238,15.181,15.2238,29100.0
2009-01-28 10:10:00,24.85,24.89,24.82,24.89,13700.0,15.2238,15.2483,15.2055,15.2483,13700.0
2009-01-28 10:20:00,24.9,24.9,24.85,24.88,22800.0,15.2545,15.2545,15.2238,15.2422,22800.0
2009-01-28 10:30:00,24.89,25.03,24.88,24.99,29400.0,15.2483,15.3341,15.2422,15.3096,29400.0
2009-01-28 10:40:00,25.01,25.01,24.95,24.98,20900.0,15.3219,15.3219,15.2851,15.3035,20900.0
2009-01-28 10:50:00,24.98,24.98,24.95,24.98,9600.0,15.3035,15.3035,15.2851,15.3035,9600.0
2009-01-28 11:00:00,24.99,25.11,24.98,25.1,54800.0,15.3096,15.3831,15.3035,15.377,54800.0
2009-01-28 11:10:00,25.1,25.1,25.0,25.01,12000.0,15.377,15.377,15.3157,15.3219,12000.0
2009-01-28 11:20:00,25.01,25.05,25.01,25.01,10300.0,15.3219,15.3464,15.3219,15.3219,10300.0
2009-01-28 11:30:00,25.03,25.03,24.94,24.94,14700.0,15.3341,15.3341,15.279,15.279,14700.0
2009-01-28 11:40:00,24.96,24.99,24.9,24.9,9600.0,15.2912,15.3096,15.2545,15.2545,9600.0
2009-01-28 11:50:00,24.91,24.94,24.91,24.92,14000.0,15.2606,15.279,15.2606,15.2667,14000.0
2009-01-28 12:00:00,24.94,24.98,24.94,24.94,2600.0,15.279,15.3035,15.279,15.279,2600.0
2009-01-28 12:10:00,24.98,25.0,24.97,25.0,9100.0,15.3035,15.3157,15.2974,15.3157,9100.0
2009-01-28 12:20:00,24.99,25.02,24.98,25.01,5300.0,15.3096,15.328,15.3035,15.3219,5300.0
2009-01-28 12:30:00,25.02,25.02,24.99,25.02,8200.0,15.328,15.328,15.3096,15.328,8200.0
2009-01-28 12:40:00,25.0,25.02,25.0,25.01,7400.0,15.3157,15.328,15.3157,15.3219,7400.0
2009-01-28 12:50:00,25.02,25.02,24.99,24.99,5100.0,15.328,15.328,15.3096,15.3096,5100.0
2009-01-28 13:00:00,24.98,25.01,24.95,25.0,22500.0,15.3035,15.3219,15.2851,15.3157,22500.0
2009-01-28 13:10:00,24.99,25.01,24.97,24.97,2100.0,15.3096,15.3219,15.2974,15.2974,2100.0
2009-01-28 13:20:00,24.98,25.02,24.96,25.02,64100.0,15.3035,15.328,15.2912,15.328,64100.0
2009-01-28 13:30:00,25.01,25.05,25.01,25.04,40200.0,15.3219,15.3464,15.3219,15.3402,40200.0
2009-01-28 13:40:00,25.03,25.09,25.03,25.09,4400.0,15.3341,15.3709,15.3341,15.3709,4400.0
2009-01-28 13:50:00,25.11,25.11,25.06,25.08,2600.0,15.3831,15.3831,15.3525,15.3647,2600.0
2009-01-28 14:00:00,25.04,25.07,25.04,25.06,2800.0,15.3402,15.3586,15.3402,15.3525,2800.0
2009-01-28 14:10:00,25.05,25.16,25.04,25.14,36200.0,15.3464,15.4138,15.3402,15.4015,36200.0
2009-01-28 14:20:00,25.12,25.13,24.88,24.94,76900.0,15.3892,15.3954,15.2422,15.279,76900.0
2009-01-28 14:30:00,24.95,24.97,24.82,24.89,35700.0,15.2851,15.2974,15.2055,15.2483,35700.0
2009-01-28 14:40:00,24.88,24.93,24.87,24.92,22400.0,15.2422,15.2728,15.2361,15.2667,22400.0
2009-01-28 14:50:00,24.9,24.95,24.83,24.95,52700.0,15.2545,15.2851,15.2116,15.2851,52700.0
2009-01-28 15:00:00,24.97,24.98,24.75,24.8,16200.0,15.2974,15.3035,15.1626,15.1932,16200.0
2009-01-28 15:10:00,24.8,24.86,24.75,24.86,46300.0,15.1932,15.23,15.1626,15.23,46300.0
2009-01-28 15:20:00,24.87,24.89,24.76,24.79,99600.0,15.2361,15.2483,15.1687,15.1871,99600.0
2009-01-28 15:30:00,24.81,24.89,24.77,24.88,28300.0,15.1993,15.2483,15.1748,15.2422,28300.0
2009-01-28 15:40:00,24.9,24.99,24.89,24.99,15700.0,15.2545,15.3096,15.2483,15.3096,15700.0
2009-01-28 15:50:00,25.0,25.01,24.96,25.01,34500.0,15.3157,15.3219,15.2912,15.3219,34500.0
2009-01-29 09:30:00,24.35,24.39,24.26,24.26,18300.0,14.9175,14.942,14.8624,14.8624,18300.0
2009-01-29 09:40:00,24.26,24.3,24.25,24.28,24500.0,14.8624,14.8869,14.8563,14.8746,24500.0
2009-01-29 09:50:00,24.3,24.3,24.17,24.19,17100.0,14.8869,14.8869,14.8073,14.8195,17100.0
2009-01-29 10:00:00,24.18,24.21,24.08,24.2,16800.0,14.8134,14.8318,14.7521,14.8256,16800.0
2009-01-29 10:10:00,24.22,24.23,24.15,24.21,22400.0,14.8379,14.844,14.795,14.8318,22400.0
2009-01-29 10:20:00,24.23,24.23,24.19,24.22,4700.0,14.844,14.844,14.8195,14.8379,4700.0
2009-01-29 10:30:00,24.23,24.26,24.2,24.25,6700.0,14.844,14.8624,14.8256,14.8563,6700.0
2009-01-29 10:40:00,24.24,24.26,24.22,24.23,8200.0,14.8501,14.8624,14.8379,14.844,8200.0
2009-01-29 10:50:00,24.24,24.36,24.21,24.35,13500.0,14.8501,14.9237,14.8318,14.9175,13500.0
2009-01-29 11:00:00,24.34,24.34,24.29,24.31,21200.0,14.9114,14.9114,14.8808,14.893,21200.0
2009-01-29 11:10:00,24.32,24.37,24.32,24.33,14000.0,14.8991,14.9298,14.8991,14.9053,14000.0
2009-01-29 11:20:00,24.29,24.33,24.27,24.27,5600.0,14.8808,14.9053,14.8685,14.8685,5600.0
2009-01-29 11:30:00,24.25,24.27,24.22,24.24,9800.0,14.8563,14.8685,14.8379,14.8501,9800.0
2009-01-29 11:40:00,24.25,24.25,24.16,24.16,7900.0,14.8563,14.8563,14.8011,14.8011,7900.0
2009-01-29 11:50:00,24.15,24.15,24.12,24.13,9800.0,14.795,14.795,14.7766,14.7827,9800.0
2009-01-29 12:00:00,24.09,24.09,24.0,24.0,8300.0,14.7582,14.7582,14.7031,14.7031,8300.0
2009-01-29 12:10:00,24.0,24.03,24.0,24.03,11400.0,14.7031,14.7215,14.7031,14.7215,11400.0
2009-01-29 12:20:00,24.04,24.07,24.03,24.07,12700.0,14.7276,14.746,14.7215,14.746,12700.0
2009-01-29 12:30:00,24.06,24.09,24.03,24.05,4200.0,14.7399,14.7582,14.7215,14.7337,4200.0
2009-01-29 12:40:00,24.03,24.05,24.01,24.04,13900.0,14.7215,14.7337,14.7092,14.7276,13900.0
2009-01-29 12:50:00,24.03,24.04,23.92,23.93,8000.0,14.7215,14.7276,14.6541,14.6602,8000.0
2009-01-29 13:00:00,23.92,23.94,23.9,23.94,3400.0,14.6541,14.6663,14.6418,14.6663,3400.0
2009-01-29 13:10:00,23.95,24.01,23.95,24.01,19600.0,14.6725,14.7092,14.6725,14.7092,19600.0
2009-01-29 13:20:00,24.0,24.03,23.97,24.01,6500.0,14.7031,14.7215,14.6847,14.7092,6500.0
2009-01-29 13:30:00,24.0,24.02,23.94,23.94,4200.0,14.7031,14.7154,14.6663,14.6663,4200.0
2009-01-29 13:40:00,23.96,24.0,23.95,23.95,13200.0,14.6786,14.7031,14.6725,14.6725,13200.0
2009-01-29 13:50:00,23.91,23.92,23.88,23.92,6500.0,14.648,14.6541,14.6296,14.6541,6500.0
2009-01-29 14:00:00,23.92,24.0,23.91,23.95,12100.0,14.6541,14.7031,14.648,14.6725,12100.0
2009-01-29 14:10:00,23.95,24.0,23.95,23.99,19900.0,14.6725,14.7031,14.6725,14.697,19900.0
2009-01-29 14:20:00,24.0,24.05,23.98,24.05,8500.0,14.7031,14.7337,14.6909,14.7337,8500.0
2009-01-29 14:30:00,24.03,24.06,24.01,24.03,10600.0,14.7215,14.7399,14.7092,14.7215,10600.0
2009-01-29 14:40:00,24.07,24.08,24.01,24.02,9600.0,14.746,14.7521,14.7092,14.7154,9600.0
2009-01-29 14:50:00,24.01,24.01,23.95,23.97,38600.0,14.7092,14.7092,14.6725,14.6847,38600.0
2009-01-29 15:00:00,23.97,24.03,23.97,24.0,37500.0,14.6847,14.7215,14.6847,14.7031,37500.0
2009-01-29 15:10:00,24.02,24.02,23.96,23.97,31500.0,14.7154,14.7154,14.6786,14.6847,31500.0
2009-01-29 15:20:00,23.98,23.98,23.9,23.93,35700.0,14.6909,14.6909,14.6418,14.6602,35700.0
2009-01-29 15:30:00,23.92,23.92,23.83,23.86,46600.0,14.6541,14.6541,14.599,14.6173,46600.0
2009-01-29 15:40:00,23.86,23.9,23.83,23.84,31500.0,14.6173,14.6418,14.599,14.6051,31500.0
2009-01-29 15:50:00,23.84,23.87,23.81,23.84,64600.0,14.6051,14.6235,14.5867,14.6051,64600.0
2009-01-30 09:30:00,24.12,24.16,24.09,24.1,27500.0,14.7766,14.8011,14.7582,14.7644,27500.0
2009-01-30 09:40:00,24.09,24.12,24.0,24.07,37000.0,14.7582,14.7766,14.7031,14.746,37000.0
2009-01-30 09:50:00,24.08,24.11,23.94,23.95,23600.0,14.7521,14.7705,14.6663,14.6725,23600.0
2009-01-30 10:00:00,23.91,23.94,23.87,23.91,23800.0,14.648,14.6663,14.6235,14.648,23800.0
2009-01-30 10:10:00,23.93,23.93,23.81,23.83,34300.0,14.6602,14.6602,14.5867,14.599,34300.0
2009-01-30 10:20:00,23.85,23.89,23.75,23.77,48000.0,14.6112,14.6357,14.5499,14.5622,48000.0
2009-01-30 10:30:00,23.76,23.76,23.68,23.71,13000.0,14.5561,14.5561,14.5071,14.5254,13000.0
2009-01-30 10:40:00,23.72,23.73,23.66,23.67,16700.0,14.5316,14.5377,14.4948,14.5009,16700.0
2009-01-30 10:50:00,23.66,23.68,23.59,23.67,60500.0,14.4948,14.5071,14.4519,14.5009,60500.0
2009-01-30 11:00:00,23.71,23.81,23.71,23.8,26700.0,14.5254,14.5867,14.5254,14.5806,26700.0
2009-01-30 11:10:00,23.8,23.8,23.69,23.69,45900.0,14.5806,14.5806,14.5132,14.5132,45900.0
2009-01-30 11:20:00,23.65,23.69,23.63,23.69,29700.0,14.4887,14.5132,14.4764,14.5132,29700.0
2009-01-30 11:30:00,23.7,23.75,23.68,23.72,34100.0,14.5193,14.5499,14.5071,14.5316,34100.0
2009-01-30 11:40:00,23.72,23.78,23.72,23.78,11600.0,14.5316,14.5683,14.5316,14.5683,11600.0
2009-01-30 11:50:00,23.77,23.78,23.76,23.77,3800.0,14.5622,14.5683,14.5561,14.5622,3800.0
2009-01-30 12:00:00,23.76,23.77,23.71,23.77,17300.0,14.5561,14.5622,14.5254,14.5622,17300.0
2009-01-30 12:10:00,23.78,23.81,23.78,23.78,27000.0,14.5683,14.5867,14.5683,14.5683,27000.0
2009-01-30 12:20:00,23.79,23.82,23.79,23.81,5500.0,14.5745,14.5928,14.5745,14.5867,5500.0
2009-01-30 12:30:00,23.82,23.82,23.77,23.8,8900.0,14.5928,14.5928,14.5622,14.5806,8900.0
2009-01-30 12:40:00,23.8,23.85,23.79,23.85,4100.0,14.5806,14.6112,14.5745,14.6112,4100.0
2009-01-30 12:50:00,23.84,23.9,23.82,23.9,64400.0,14.6051,14.6418,14.5928,14.6418,64400.0
2009-01-30 13:00:00,23.89,23.98,23.86,23.98,34700.0,14.6357,14.6909,14.6173,14.6909,34700.0
2009-01-30 13:10:00,23.96,23.96,23.87,23.89,43700.0,14.6786,14.6786,14.6235,14.6357,43700.0
2009-01-30 13:20:00,23.89,23.94,23.76,23.81,25700.0,14.6357,14.6663,14.5561,14.5867,25700.0
2009-01-30 13:30:00,23.81,23.81,23.73,23.73,30000.0,14.5867,14.5867,14.5377,14.5377,30000.0
2009-01-30 13:40:00,23.71,23.75,23.65,23.69,69400.0,14.5254,14.5499,14.4887,14.5132,69400.0
2009-01-30 13:50:00,23.71,23.76,23.68,23.73,115800.0,14.5254,14.5561,14.5071,14.5377,115800.0
2009-01-30 14:00:00,23.72,23.78,23.69,23.71,36600.0,14.5316,14.5683,14.5132,14.5254,36600.0
2009-01-30 14:10:00,23.7,23.76,23.68,23.71,30900.0,14.5193,14.5561,14.5071,14.5254,30900.0
2009-01-30 14:20:00,23.71,23.79,23.65,23.76,21100.0,14.5254,14.5745,14.4887,14.5561,21100.0
2009-01-30 14:30:00,23.76,23.79,23.71,23.75,41400.0,14.5561,14.5745,14.5254,14.5499,41400.0
2009-01-30 14:40:00,23.74,23.75,23.7,23.71,22700.0,14.5438,14.5499,14.5193,14.5254,22700.0
2009-01-30 14:50:00,23.7,23.71,23.64,23.68,25100.0,14.5193,14.5254,14.4826,14.5071,25100.0
2009-01-30 15:00:00,23.68,23.73,23.67,23.69,36700.0,14.5071,14.5377,14.5009,14.5132,36700.0
2009-01-30 15:10:00,23.67,23.76,23.64,23.64,32500.0,14.5009,14.5561,14.4826,14.4826,32500.0
2009-01-30 15:20:00,23.63,23.64,23.57,23.58,29200.0,14.4764,14.4826,14.4397,14.4458,29200.0
2009-01-30 15:30:00,23.58,23.61,23.49,23.52,178300.0,14.4458,14.4642,14.3907,14.409,178300.0
2009-01-30 15:40:00,23.52,23.66,23.51,23.63,87900.0,14.409,14.4948,14.4029,14.4764,87900.0
2009-01-30 15:50:00,23.63,23.64,23.55,23.62,82600.0,14.4764,14.4826,14.4274,14.4703,82600.0
2009-02-02 09:30:00,22.75,23.19,22.75,23.17,52100.0,13.9373,14.2069,13.9373,14.1946,52100.0
2009-02-02 09:40:00,23.16,23.2,23.1,23.15,19000.0,14.1885,14.213,14.1517,14.1824,19000.0
2009-02-02 09:50:00,23.15,23.18,23.11,23.13,11800.0,14.1824,14.2007,14.1579,14.1701,11800.0
2009-02-02 10:00:00,23.13,23.32,23.13,23.3,41200.0,14.1701,14.2865,14.1701,14.2743,41200.0
2009-02-02 10:10:00,23.3,23.42,23.29,23.4,17800.0,14.2743,14.3478,14.2681,14.3355,17800.0
2009-02-02 10:20:00,23.4,23.41,23.33,23.33,11000.0,14.3355,14.3417,14.2926,14.2926,11000.0
2009-02-02 10:30:00,23.35,23.36,23.28,23.33,17300.0,14.3049,14.311,14.262,14.2926,17300.0
2009-02-02 10:40:00,23.3,23.31,23.21,23.23,12100.0,14.2743,14.2804,14.2191,14.2314,12100.0
2009-02-02 10:50:00,23.22,23.28,23.22,23.28,12300.0,14.2253,14.262,14.2253,14.262,12300.0
2009-02-02 11:00:00,23.26,23.27,23.2,23.2,22600.0,14.2498,14.2559,14.213,14.213,22600.0
2009-02-02 11:10:00,23.21,23.23,23.19,23.22,45400.0,14.2191,14.2314,14.2069,14.2253,45400.0
2009-02-02 11:20:00,23.21,23.22,23.17,23.22,22700.0,14.2191,14.2253,14.1946,14.2253,22700.0
2009-02-02 11:30:00,23.24,23.3,23.24,23.25,18700.0,14.2375,14.2743,14.2375,14.2436,18700.0
2009-02-02 11:40:00,23.23,23.31,23.2,23.31,21500.0,14.2314,14.2804,14.213,14.2804,21500.0
2009-02-02 11:50:00,23.3,23.31,23.27,23.27,5500.0,14.2743,14.2804,14.2559,14.2559,5500.0
2009-02-02 12:00:00,23.28,23.35,23.28,23.32,12400.0,14.262,14.3049,14.262,14.2865,12400.0
2009-02-02 12:10:00,23.3,23.35,23.29,23.35,4100.0,14.2743,14.3049,14.2681,14.3049,4100.0
2009-02-02 12:20:00,23.35,23.41,23.33,23.41,18600.0,14.3049,14.3417,14.2926,14.3417,18600.0
2009-02-02 12:30:00,23.41,23.53,23.41,23.53,13400.0,14.3417,14.4152,14.3417,14.4152,13400.0
2009-02-02 12:40:00,23.54,23.55,23.5,23.53,7500.0,14.4213,14.4274,14.3968,14.4152,7500.0
2009-02-02 12:50:00,23.5,23.53,23.48,23.51,3700.0,14.3968,14.4152,14.3845,14.4029,3700.0
2009-02-02 13:00:00,23.47,23.48,23.46,23.46,4900.0,14.3784,14.3845,14.3723,14.3723,4900.0
2009-02-02 13:10:00,23.43,23.43,23.36,23.39,14600.0,14.3539,14.3539,14.311,14.3294,14600.0
2009-02-02 13:20:00,23.4,23.4,23.34,23.36,3400.0,14.3355,14.3355,14.2988,14.311,3400.0
2009-02-02 13:30:00,23.36,23.41,23.36,23.39,9800.0,14.311,14.3417,14.311,14.3294,9800.0
2009-02-02 13:40:00,23.39,23.42,23.38,23.38,5600.0,14.3294,14.3478,14.3233,14.3233,5600.0
2009-02-02 13:50:00,23.37,23.37,23.27,23.29,15200.0,14.3171,14.3171,14.2559,14.2681,15200.0
2009-02-02 14:00:00,23.28,23.32,23.26,23.31,40700.0,14.262,14.2865,14.2498,14.2804,40700.0
2009-02-02 14:10:00,23.31,23.35,23.29,23.35,10100.0,14.2804,14.3049,14.2681,14.3049,10100.0
2009-02-02 14:20:00,23.35,23.35,23.22,23.28,13500.0,14.3049,14.3049,14.2253,14.262,13500.0
2009-02-02 14:30:00,23.28,23.29,23.23,23.25,16900.0,14.262,14.2681,14.2314,14.2436,16900.0
2009-02-02 14:40:00,23.24,23.3,23.24,23.25,31100.0,14.2375,14.2743,14.2375,14.2436,31100.0
2009-02-02 14:50:00,23.23,23.26,23.22,23.22,21000.0,14.2314,14.2498,14.2253,14.2253,21000.0
2009-02-02 15:00:00,23.23,23.3,23.2,23.3,38900.0,14.2314,14.2743,14.213,14.2743,38900.0
2009-02-02 15:10:00,23.3,23.35,23.29,23.35,77100.0,14.2743,14.3049,14.2681,14.3049,77100.0
2009-02-02 15:20:00,23.35,23.38,23.32,23.37,36300.0,14.3049,14.3233,14.2865,14.3171,36300.0
2009-02-02 15:30:00,23.4,23.47,23.4,23.43,22100.0,14.3355,14.3784,14.3355,14.3539,22100.0
2009-02-02 15:40:00,23.45,23.53,23.42,23.43,25100.0,14.3662,14.4152,14.3478,14.3539,25100.0
2009-02-02 15:50:00,23.43,23.47,23.38,23.42,127400.0,14.3539,14.3784,14.3233,14.3478,127400.0
2009-02-03 09:30:00,23.7,23.73,23.62,23.62,14300.0,14.5193,14.5377,14.4703,14.4703,14300.0
2009-02-03 09:40:00,23.6,23.61,23.5,23.51,6700.0,14.4581,14.4642,14.3968,14.4029,6700.0
2009-02-03 09:50:00,23.53,23.54,23.49,23.52,14800.0,14.4152,14.4213,14.3907,14.409,14800.0
2009-02-03 10:00:00,23.54,23.73,23.53,23.71,29300.0,14.4213,14.5377,14.4152,14.5254,29300.0
2009-02-03 10:10:00,23.73,23.75,23.63,23.63,13300.0,14.5377,14.5499,14.4764,14.4764,13300.0
2009-02-03 10:20:00,23.63,23.74,23.62,23.72,7200.0,14.4764,14.5438,14.4703,14.5316,7200.0
2009-02-03 10:30:00,23.7,23.78,23.7,23.71,9300.0,14.5193,14.5683,14.5193,14.5254,9300.0
2009-02-03 10:40:00,23.72,23.83,23.72,23.83,42600.0,14.5316,14.599,14.5316,14.599,42600.0
2009-02-03 10:50:00,23.83,23.83,23.74,23.74,10300.0,14.599,14.599,14.5438,14.5438,10300.0
2009-02-03 11:00:00,23.79,23.89,23.78,23.88,10500.0,14.5745,14.6357,14.5683,14.6296,10500.0
2009-02-03 11:10:00,23.93,23.93,23.9,23.91,4600.0,14.6602,14.6602,14.6418,14.648,4600.0
2009-02-03 11:20:00,23.94,23.99,23.94,23.96,11100.0,14.6663,14.697,14.6663,14.6786,11100.0
2009-02-03 11:30:00,23.95,23.97,23.89,23.91,41300.0,14.6725,14.6847,14.6357,14.648,41300.0
2009-02-03 11:40:00,23.91,23.91,23.88,23.9,8000.0,14.648,14.648,14.6296,14.6418,8000.0
2009-02-03 11:50:00,23.88,23.92,23.87,23.88,42300.0,14.6296,14.6541,14.6235,14.6296,42300.0
2009-02-03 12:00:00,23.88,23.9,23.86,23.88,13300.0,14.6296,14.6418,14.6173,14.6296,13300.0
2009-02-03 12:10:00,23.86,23.89,23.81,23.83,11700.0,14.6173,14.6357,14.5867,14.599,11700.0
2009-02-03 12:20:00,23.82,23.84,23.81,23.83,4500.0,14.5928,14.6051,14.5867,14.599,4500.0
2009-02-03 12:30:00,23.83,23.88,23.83,23.85,7900.0,14.599,14.6296,14.599,14.6112,7900.0
2009-02-03 12:40:00,23.84,23.86,23.82,23.85,9700.0,14.6051,14.6173,14.5928,14.6112,9700.0
2009-02-03 12:50:00,23.83,23.85,23.78,23.79,3800.0,14.599,14.6112,14.5683,14.5745,3800.0
2009-02-03 13:00:00,23.73,23.75,23.73,23.75,8200.0,14.5377,14.5499,14.5377,14.5499,8200.0
2009-02-03 13:10:00,23.74,23.81,23.74,23.81,4400.0,14.5438,14.5867,14.5438,14.5867,4400.0
2009-02-03 13:20:00,23.82,23.82,23.74,23.76,3500.0,14.5928,14.5928,14.5438,14.5561,3500.0
2009-02-03 13:30:00,23.74,23.84,23.74,23.84,10100.0,14.5438,14.6051,14.5438,14.6051,10100.0
2009-02-03 13:40:00,23.84,23.86,23.8,23.82,10800.0,14.6051,14.6173,14.5806,14.5928,10800.0
2009-02-03 13:50:00,23.79,23.84,23.77,23.84,14000.0,14.5745,14.6051,14.5622,14.6051,14000.0
2009-02-03 14:00:00,23.85,23.94,23.81,23.94,20000.0,14.6112,14.6663,14.5867,14.6663,20000.0
2009-02-03 14:10:00,23.94,24.09,23.93,24.07,17100.0,14.6663,14.7582,14.6602,14.746,17100.0
2009-02-03 14:20:00,24.05,24.08,24.05,24.05,6700.0,14.7337,14.7521,14.7337,14.7337,6700.0
2009-02-03 14:30:00,24.02,24.1,24.02,24.1,12500.0,14.7154,14.7644,14.7154,14.7644,12500.0
2009-02-03 14:40:00,24.1,24.14,24.1,24.14,24900.0,14.7644,14.7889,14.7644,14.7889,24900.0
2009-02-03 14:50:00,24.12,24.13,24.05,24.1,6800.0,14.7766,14.7827,14.7337,14.7644,6800.0
2009-02-03 15:00:00,24.09,24.13,24.06,24.13,20100.0,14.7582,14.7827,14.7399,14.7827,20100.0
2009-02-03 15:10:00,24.17,24.21,24.17,24.19,15300.0,14.8073,14.8318,14.8073,14.8195,15300.0
2009-02-03 15:20:00,24.19,24.24,24.15,24.21,25200.0,14.8195,14.8501,14.795,14.8318,25200.0
2009-02-03 15:30:00,24.21,24.23,24.11,24.15,35200.0,14.8318,14.844,14.7705,14.795,35200.0
2009-02-03 15:40:00,24.15,24.16,24.08,24.11,20200.0,14.795,14.8011,14.7521,14.7705,20200.0
2009-02-03 15:50:00,24.11,24.14,24.05,24.06,81700.0,14.7705,14.7889,14.7337,14.7399,81700.0
2009-02-04 09:30:00,24.13,24.13,24.0,24.04,14000.0,14.7827,14.7827,14.7031,14.7276,14000.0
2009-02-04 09:40:00,24.05,24.13,24.05,24.11,14200.0,14.7337,14.7827,14.7337,14.7705,14200.0
2009-02-04 09:50:00,24.1,24.23,24.09,24.21,21400.0,14.7644,14.844,14.7582,14.8318,21400.0
2009-02-04 10:00:00,24.21,24.39,24.21,24.38,27900.0,14.8318,14.942,14.8318,14.9359,27900.0
2009-02-04 10:10:00,24.38,24.51,24.38,24.45,154400.0,14.9359,15.0155,14.9359,14.9788,154400.0
2009-02-04 10:20:00,24.45,24.46,24.42,24.44,100100.0,14.9788,14.9849,14.9604,14.9727,100100.0
2009-02-04 10:30:00,24.43,24.54,24.43,24.48,32600.0,14.9665,15.0339,14.9665,14.9972,32600.0
2009-02-04 10:40:00,24.45,24.47,24.42,24.43,9100.0,14.9788,14.991,14.9604,14.9665,9100.0
2009-02-04 10:50:00,24.43,24.45,24.42,24.43,21200.0,14.9665,14.9788,14.9604,14.9665,21200.0
2009-02-04 11:00:00,24.42,24.44,24.39,24.4,34200.0,14.9604,14.9727,14.942,14.9482,34200.0
2009-02-04 11:10:00,24.4,24.4,24.28,24.32,34900.0,14.9482,14.9482,14.8746,14.8991,34900.0
2009-02-04 11:20:00,24.32,24.37,24.29,24.3,16100.0,14.8991,14.9298,14.8808,14.8869,16100.0
2009-02-04 11:30:00,24.3,24.33,24.27,24.29,20600.0,14.8869,14.9053,14.8685,14.8808,20600.0
2009-02-04 11:40:00,24.28,24.31,24.23,24.26,5500.0,14.8746,14.893,14.844,14.8624,5500.0
2009-02-04 11:50:00,24.26,24.3,24.26,24.29,3800.0,14.8624,14.8869,14.8624,14.8808,3800.0
2009-02-04 12:00:00,24.27,24.32,24.27,24.32,20400.0,14.8685,14.8991,14.8685,14.8991,20400.0
2009-02-04 12:10:00,24.32,24.32,24.3,24.3,11700.0,14.8991,14.8991,14.8869,14.8869,11700.0
2009-02-04 12:20:00,24.31,24.32,24.25,24.27,10100.0,14.893,14.8991,14.8563,14.8685,10100.0
2009-02-04 12:30:00,24.25,24.27,24.25,24.25,1000.0,14.8563,14.8685,14.8563,14.8563,1000.0
2009-02-04 12:40:00,24.25,24.28,24.25,24.27,10400.0,14.8563,14.8746,14.8563,14.8685,10400.0
2009-02-04 12:50:00,24.26,24.26,24.2,24.21,17800.0,14.8624,14.8624,14.8256,14.8318,17800.0
2009-02-04 13:00:00,24.17,24.17,24.15,24.15,200.0,14.8073,14.8073,14.795,14.795,200.0
2009-02-04 13:10:00,24.18,24.18,24.15,24.15,3400.0,14.8134,14.8134,14.795,14.795,3400.0
2009-02-04 13:20:00,24.16,24.21,24.16,24.21,7900.0,14.8011,14.8318,14.8011,14.8318,7900.0
2009-02-04 13:30:00,24.2,24.22,24.1,24.1,12900.0,14.8256,14.8379,14.7644,14.7644,12900.0
2009-02-04 13:40:00,24.11,24.11,24.0,24.0,11300.0,14.7705,14.7705,14.7031,14.7031,11300.0
2009-02-04 13:50:00,24.0,24.02,23.92,24.02,20600.0,14.7031,14.7154,14.6541,14.7154,20600.0
2009-02-04 14:00:00,23.99,24.02,23.93,23.93,32100.0,14.697,14.7154,14.6602,14.6602,32100.0
2009-02-04 14:10:00,23.94,23.99,23.93,23.96,33800.0,14.6663,14.697,14.6602,14.6786,33800.0
2009-02-04 14:20:00,23.97,23.99,23.87,23.94,26100.0,14.6847,14.697,14.6235,14.6663,26100.0
2009-02-04 14:30:00,23.92,23.99,23.9,23.99,10800.0,14.6541,14.697,14.6418,14.697,10800.0
2009-02-04 14:40:00,23.99,24.01,23.93,23.97,31600.0,14.697,14.7092,14.6602,14.6847,31600.0
2009-02-04 14:50:00,23.97,24.04,23.9,24.02,7100.0,14.6847,14.7276,14.6418,14.7154,7100.0
2009-02-04 15:00:00,24.03,24.07,23.98,24.05,16700.0,14.7215,14.746,14.6909,14.7337,16700.0
2009-02-04 15:10:00,24.05,24.05,23.97,24.03,15000.0,14.7337,14.7337,14.6847,14.7215,15000.0
2009-02-04 15:20:00,24.0,24.03,23.94,23.99,8900.0,14.7031,14.7215,14.6663,14.697,8900.0
2009-02-04 15:30:00,23.99,24.0,23.95,23.98,22200.0,14.697,14.7031,14.6725,14.6909,22200.0
2009-02-04 15:40:00,23.99,24.02,23.98,23.98,13100.0,14.697,14.7154,14.6909,14.6909,13100.0
2009-02-04 15:50:00,23.97,24.0,23.96,23.96,32800.0,14.6847,14.7031,14.6786,14.6786,32800.0
2009-02-05 09:30:00,23.79,23.93,23.79,23.83,15300.0,14.5745,14.6602,14.5745,14.599,15300.0
2009-02-05 09:40:00,23.85,23.92,23.83,23.83,1900.0,14.6112,14.6541,14.599,14.599,1900.0
2009-02-05 09:50:00,23.78,23.78,23.66,23.68,4600.0,14.5683,14.5683,14.4948,14.5071,4600.0
2009-02-05 10:00:00,23.67,23.74,23.64,23.69,5000.0,14.5009,14.5438,14.4826,14.5132,5000.0
2009-02-05 10:10:00,23.69,23.74,23.69,23.74,4700.0,14.5132,14.5438,14.5132,14.5438,4700.0
2009-02-05 10:20:00,23.76,23.77,23.71,23.71,1900.0,14.5561,14.5622,14.5254,14.5254,1900.0
2009-02-05 10:30:00,23.71,23.78,23.67,23.77,8200.0,14.5254,14.5683,14.5009,14.5622,8200.0
2009-02-05 10:40:00,23.77,23.91,23.77,23.9,6000.0,14.5622,14.648,14.5622,14.6418,6000.0
2009-02-05 10:50:00,23.9,24.13,23.9,24.05,16800.0,14.6418,14.7827,14.6418,14.7337,16800.0
2009-02-05 11:00:00,24.05,24.21,24.04,24.2,17200.0,14.7337,14.8318,14.7276,14.8256,17200.0
2009-02-05 11:10:00,24.22,24.22,24.09,24.09,9200.0,14.8379,14.8379,14.7582,14.7582,9200.0
2009-02-05 11:20:00,24.13,24.21,24.13,24.15,6500.0,14.7827,14.8318,14.7827,14.795,6500.0
2009-02-05 11:30:00,24.14,24.2,24.14,24.15,13200.0,14.7889,14.8256,14.7889,14.795,13200.0
2009-02-05 11:40:00,24.15,24.17,24.13,24.13,3800.0,14.795,14.8073,14.7827,14.7827,3800.0
2009-02-05 11:50:00,24.14,24.26,24.13,24.26,15300.0,14.7889,14.8624,14.7827,14.8624,15300.0
2009-02-05 12:00:00,24.31,24.45,24.31,24.44,60300.0,14.893,14.9788,14.893,14.9727,60300.0
2009-02-05 12:10:00,24.45,24.49,24.38,24.38,10400.0,14.9788,15.0033,14.9359,14.9359,10400.0
2009-02-05 12:20:00,24.38,24.42,24.34,24.34,6800.0,14.9359,14.9604,14.9114,14.9114,6800.0
2009-02-05 12:30:00,24.35,24.35,24.32,24.35,4900.0,14.9175,14.9175,14.8991,14.9175,4900.0
2009-02-05 12:40:00,24.36,24.4,24.35,24.38,4600.0,14.9237,14.9482,14.9175,14.9359,4600.0
2009-02-05 12:50:00,24.33,24.42,24.32,24.41,9100.0,14.9053,14.9604,14.8991,14.9543,9100.0
2009-02-05 13:00:00,24.42,24.43,24.39,24.43,5400.0,14.9604,14.9665,14.942,14.9665,5400.0
2009-02-05 13:10:00,24.43,24.45,24.34,24.34,12000.0,14.9665,14.9788,14.9114,14.9114,12000.0
2009-02-05 13:20:00,24.35,24.35,24.29,24.3,11900.0,14.9175,14.9175,14.8808,14.8869,11900.0
2009-02-05 13:30:00,24.3,24.34,24.29,24.29,7000.0,14.8869,14.9114,14.8808,14.8808,7000.0
2009-02-05 13:40:00,24.28,24.36,24.28,24.36,23900.0,14.8746,14.9237,14.8746,14.9237,23900.0
2009-02-05 13:50:00,24.34,24.35,24.28,24.31,33200.0,14.9114,14.9175,14.8746,14.893,33200.0
2009-02-05 14:00:00,24.31,24.39,24.31,24.39,13900.0,14.893,14.942,14.893,14.942,13900.0
2009-02-05 14:10:00,24.38,24.39,24.31,24.34,44700.0,14.9359,14.942,14.893,14.9114,44700.0
2009-02-05 14:20:00,24.33,24.45,24.33,24.45,51100.0,14.9053,14.9788,14.9053,14.9788,51100.0
2009-02-05 14:30:00,24.45,24.46,24.38,24.44,24700.0,14.9788,14.9849,14.9359,14.9727,24700.0
2009-02-05 14:40:00,24.43,24.44,24.37,24.37,16600.0,14.9665,14.9727,14.9298,14.9298,16600.0
2009-02-05 14:50:00,24.34,24.36,24.24,24.26,54100.0,14.9114,14.9237,14.8501,14.8624,54100.0
2009-02-05 15:00:00,24.25,24.29,24.17,24.21,55600.0,14.8563,14.8808,14.8073,14.8318,55600.0
2009-02-05 15:10:00,24.23,24.31,24.22,24.28,7200.0,14.844,14.893,14.8379,14.8746,7200.0
2009-02-05 15:20:00,24.28,24.36,24.28,24.36,9000.0,14.8746,14.9237,14.8746,14.9237,9000.0
2009-02-05 15:30:00,24.37,24.37,24.27,24.28,16300.0,14.9298,14.9298,14.8685,14.8746,16300.0
2009-02-05 15:40:00,24.28,24.36,24.28,24.33,13400.0,14.8746,14.9237,14.8746,14.9053,13400.0
2009-02-05 15:50:00,24.35,24.35,24.25,24.25,83800.0,14.9175,14.9175,14.8563,14.8563,83800.0
2009-02-06 09:30:00,24.38,24.61,24.34,24.58,47500.0,14.9359,15.0768,14.9114,15.0584,47500.0
2009-02-06 09:40:00,24.55,24.62,24.52,24.61,21300.0,15.04,15.0829,15.0217,15.0768,21300.0
2009-02-06 09:50:00,24.61,24.7,24.55,24.7,25400.0,15.0768,15.1319,15.04,15.1319,25400.0
2009-02-06 10:00:00,24.71,24.73,24.63,24.63,13200.0,15.1381,15.1503,15.0891,15.0891,13200.0
2009-02-06 10:10:00,24.66,24.77,24.65,24.68,31300.0,15.1074,15.1748,15.1013,15.1197,31300.0
2009-02-06 10:20:00,24.67,24.67,24.59,24.63,15400.0,15.1136,15.1136,15.0646,15.0891,15400.0
2009-02-06 10:30:00,24.63,24.65,24.62,24.65,14600.0,15.0891,15.1013,15.0829,15.1013,14600.0
2009-02-06 10:40:00,24.62,24.68,24.56,24.68,15800.0,15.0829,15.1197,15.0462,15.1197,15800.0
2009-02-06 10:50:00,24.68,24.72,24.67,24.67,13800.0,15.1197,15.1442,15.1136,15.1136,13800.0
2009-02-06 11:00:00,24.67,24.73,24.66,24.69,17900.0,15.1136,15.1503,15.1074,15.1258,17900.0
2009-02-06 11:10:00,24.69,24.72,24.66,24.7,11400.0,15.1258,15.1442,15.1074,15.1319,11400.0
2009-02-06 11:20:00,24.67,24.67,24.6,24.62,5300.0,15.1136,15.1136,15.0707,15.0829,5300.0
2009-02-06 11:30:00,24.64,24.67,24.64,24.64,20400.0,15.0952,15.1136,15.0952,15.0952,20400.0
2009-02-06 11:40:00,24.66,24.72,24.66,24.7,15700.0,15.1074,15.1442,15.1074,15.1319,15700.0
2009-02-06 11:50:00,24.68,24.69,24.66,24.68,5700.0,15.1197,15.1258,15.1074,15.1197,5700.0
2009-02-06 12:00:00,24.68,24.68,24.65,24.66,16000.0,15.1197,15.1197,15.1013,15.1074,16000.0
2009-02-06 12:10:00,24.68,24.7,24.61,24.62,29500.0,15.1197,15.1319,15.0768,15.0829,29500.0
2009-02-06 12:20:00,24.62,24.69,24.62,24.66,10900.0,15.0829,15.1258,15.0829,15.1074,10900.0
2009-02-06 12:30:00,24.66,24.74,24.65,24.7,17100.0,15.1074,15.1564,15.1013,15.1319,17100.0
2009-02-06 12:40:00,24.7,24.72,24.7,24.7,8400.0,15.1319,15.1442,15.1319,15.1319,8400.0
2009-02-06 12:50:00,24.7,24.75,24.7,24.73,9400.0,15.1319,15.1626,15.1319,15.1503,9400.0
2009-02-06 13:00:00,24.73,24.82,24.7,24.82,18200.0,15.1503,15.2055,15.1319,15.2055,18200.0
2009-02-06 13:10:00,24.83,24.87,24.81,24.87,21500.0,15.2116,15.2361,15.1993,15.2361,21500.0
2009-02-06 13:20:00,24.89,24.9,24.87,24.9,13100.0,15.2483,15.2545,15.2361,15.2545,13100.0
2009-02-06 13:30:00,24.9,24.99,24.9,24.97,20000.0,15.2545,15.3096,15.2545,15.2974,20000.0
2009-02-06 13:40:00,24.97,24.99,24.94,24.96,12000.0,15.2974,15.3096,15.279,15.2912,12000.0
2009-02-06 13:50:00,24.97,24.98,24.94,24.98,17600.0,15.2974,15.3035,15.279,15.3035,17600.0
2009-02-06 14:00:00,24.95,24.95,24.87,24.89,11800.0,15.2851,15.2851,15.2361,15.2483,11800.0
2009-02-06 14:10:00,24.88,24.91,24.82,24.84,35600.0,15.2422,15.2606,15.2055,15.2177,35600.0
2009-02-06 14:20:00,24.84,24.92,24.84,24.9,23700.0,15.2177,15.2667,15.2177,15.2545,23700.0
2009-02-06 14:30:00,24.92,24.97,24.9,24.9,12000.0,15.2667,15.2974,15.2545,15.2545,12000.0
2009-02-06 14:40:00,24.91,24.93,24.85,24.85,27300.0,15.2606,15.2728,15.2238,15.2238,27300.0
2009-02-06 14:50:00,24.85,24.86,24.8,24.84,29300.0,15.2238,15.23,15.1932,15.2177,29300.0
2009-02-06 15:00:00,24.84,24.86,24.76,24.77,30800.0,15.2177,15.23,15.1687,15.1748,30800.0
2009-02-06 15:10:00,24.76,24.81,24.76,24.8,23000.0,15.1687,15.1993,15.1687,15.1932,23000.0
2009-02-06 15:20:00,24.8,24.85,24.78,24.84,27700.0,15.1932,15.2238,15.181,15.2177,27700.0
2009-02-06 15:30:00,24.84,24.87,24.83,24.86,13800.0,15.2177,15.2361,15.2116,15.23,13800.0
2009-02-06 15:40:00,24.86,24.94,24.86,24.88,29700.0,15.23,15.279,15.23,15.2422,29700.0
2009-02-06 15:50:00,24.89,24.9,24.8,24.82,42500.0,15.2483,15.2545,15.1932,15.2055,42500.0
2009-02-09 09:30:00,24.89,24.91,24.78,24.79,29100.0,15.2483,15.2606,15.181,15.1871,29100.0
2009-02-09 09:40:00,24.79,24.87,24.78,24.86,15200.0,15.1871,15.2361,15.181,15.23,15200.0
2009-02-09 09:50:00,24.86,24.88,24.79,24.81,27600.0,15.23,15.2422,15.1871,15.1993,27600.0
2009-02-09 10:00:00,24.8,24.8,24.68,24.72,43700.0,15.1932,15.1932,15.1197,15.1442,43700.0
2009-02-09 10:10:00,24.73,24.78,24.71,24.77,42600.0,15.1503,15.181,15.1381,15.1748,42600.0
2009-02-09 10:20:00,24.78,24.82,24.78,24.79,8300.0,15.181,15.2055,15.181,15.1871,8300.0
2009-02-09 10:30:00,24.78,24.9,24.75,24.9,17400.0,15.181,15.2545,15.1626,15.2545,17400.0
2009-02-09 10:40:00,24.91,25.0,24.9,25.0,10700.0,15.2606,15.3157,15.2545,15.3157,10700.0
2009-02-09 10:50:00,24.99,25.03,24.96,25.03,12800.0,15.3096,15.3341,15.2912,15.3341,12800.0
2009-02-09 11:00:00,25.02,25.02,24.95,24.99,12200.0,15.328,15.328,15.2851,15.3096,12200.0
2009-02-09 11:10:00,25.0,25.01,24.98,25.0,8900.0,15.3157,15.3219,15.3035,15.3157,8900.0
2009-02-09 11:20:00,25.02,25.03,24.98,24.99,15800.0,15.328,15.3341,15.3035,15.3096,15800.0
2009-02-09 11:30:00,25.0,25.01,24.94,24.94,35500.0,15.3157,15.3219,15.279,15.279,35500.0
2009-02-09 11:40:00,24.92,24.94,24.89,24.91,18900.0,15.2667,15.279,15.2483,15.2606,18900.0
2009-02-09 11:50:00,24.92,24.95,24.91,24.93,1700.0,15.2667,15.2851,15.2606,15.2728,1700.0
2009-02-09 12:00:00,24.94,24.95,24.91,24.94,45000.0,15.279,15.2851,15.2606,15.279,45000.0
2009-02-09 12:10:00,24.93,24.96,24.92,24.95,7700.0,15.2728,15.2912,15.2667,15.2851,7700.0
2009-02-09 12:20:00,24.95,24.97,24.93,24.97,5200.0,15.2851,15.2974,15.2728,15.2974,5200.0
2009-02-09 12:30:00,24.95,24.96,24.93,24.94,26300.0,15.2851,15.2912,15.2728,15.279,26300.0
2009-02-09 12:40:00,24.96,24.97,24.93,24.93,2600.0,15.2912,15.2974,15.2728,15.2728,2600.0
2009-02-09 12:50:00,24.95,24.99,24.95,24.99,1800.0,15.2851,15.3096,15.2851,15.3096,1800.0
2009-02-09 13:00:00,24.98,25.0,24.97,24.99,21500.0,15.3035,15.3157,15.2974,15.3096,21500.0
2009-02-09 13:10:00,24.99,25.01,24.96,24.96,2100.0,15.3096,15.3219,15.2912,15.2912,2100.0
2009-02-09 13:20:00,24.95,24.96,24.94,24.95,900.0,15.2851,15.2912,15.279,15.2851,900.0
2009-02-09 13:30:00,24.93,24.95,24.85,24.91,10900.0,15.2728,15.2851,15.2238,15.2606,10900.0
2009-02-09 13:40:00,24.9,24.91,24.89,24.9,14800.0,15.2545,15.2606,15.2483,15.2545,14800.0
2009-02-09 13:50:00,24.9,24.93,24.88,24.93,3700.0,15.2545,15.2728,15.2422,15.2728,3700.0
2009-02-09 14:00:00,24.94,24.96,24.93,24.96,11800.0,15.279,15.2912,15.2728,15.2912,11800.0
2009-02-09 14:10:00,24.97,24.97,24.85,24.85,11100.0,15.2974,15.2974,15.2238,15.2238,11100.0
2009-02-09 14:20:00,24.86,24.89,24.8,24.81,12100.0,15.23,15.2483,15.1932,15.1993,12100.0
2009-02-09 14:30:00,24.81,24.83,24.8,24.83,9400.0,15.1993,15.2116,15.1932,15.2116,9400.0
2009-02-09 14:40:00,24.83,24.84,24.78,24.79,19700.0,15.2116,15.2177,15.181,15.1871,19700.0
2009-02-09 14:50:00,24.8,24.85,24.8,24.84,14500.0,15.1932,15.2238,15.1932,15.2177,14500.0
2009-02-09 15:00:00,24.84,24.85,24.81,24.84,105900.0,15.2177,15.2238,15.1993,15.2177,105900.0
2009-02-09 15:10:00,24.84,24.9,24.81,24.89,55300.0,15.2177,15.2545,15.1993,15.2483,55300.0
2009-02-09 15:20:00,24.89,24.96,24.89,24.96,39400.0,15.2483,15.2912,15.2483,15.2912,39400.0
2009-02-09 15:30:00,24.96,24.97,24.9,24.91,28300.0,15.2912,15.2974,15.2545,15.2606,28300.0
2009-02-09 15:40:00,24.9,24.92,24.86,24.89,40700.0,15.2545,15.2667,15.23,15.2483,40700.0
2009-02-09 15:50:00,24.89,24.9,24.86,24.86,38400.0,15.2483,15.2545,15.23,15.23,38400.0
2009-02-10 09:30:00,24.62,24.66,24.6,24.66,21500.0,15.0829,15.1074,15.0707,15.1074,21500.0
2009-02-10 09:40:00,24.67,24.73,24.64,24.71,25800.0,15.1136,15.1503,15.0952,15.1381,25800.0
2009-02-10 09:50:00,24.72,24.79,24.67,24.67,19400.0,15.1442,15.1871,15.1136,15.1136,19400.0
2009-02-10 10:00:00,24.65,24.76,24.64,24.74,10200.0,15.1013,15.1687,15.0952,15.1564,10200.0
2009-02-10 10:10:00,24.72,24.72,24.57,24.57,18200.0,15.1442,15.1442,15.0523,15.0523,18200.0
2009-02-10 10:20:00,24.58,24.58,24.5,24.52,22800.0,15.0584,15.0584,15.0094,15.0217,22800.0
2009-02-10 10:30:00,24.52,24.58,24.51,24.52,26500.0,15.0217,15.0584,15.0155,15.0217,26500.0
2009-02-10 10:40:00,24.52,24.55,24.5,24.52,19600.0,15.0217,15.04,15.0094,15.0217,19600.0
2009-02-10 10:50:00,24.55,24.55,24.52,24.54,6100.0,15.04,15.04,15.0217,15.0339,6100.0
2009-02-10 11:00:00,24.54,24.69,24.28,24.29,88600.0,15.0339,15.1258,14.8746,14.8808,88600.0
2009-02-10 11:10:00,24.3,24.34,24.17,24.24,45000.0,14.8869,14.9114,14.8073,14.8501,45000.0
2009-02-10 11:20:00,24.25,24.33,24.23,24.27,21800.0,14.8563,14.9053,14.844,14.8685,21800.0
2009-02-10 11:30:00,24.26,24.26,23.95,23.97,49400.0,14.8624,14.8624,14.6725,14.6847,49400.0
2009-02-10 11:40:00,23.95,24.02,23.92,24.02,35400.0,14.6725,14.7154,14.6541,14.7154,35400.0
2009-02-10 11:50:00,23.98,24.0,23.91,23.99,19100.0,14.6909,14.7031,14.648,14.697,19100.0
2009-02-10 12:00:00,23.99,24.04,23.96,23.97,13400.0,14.697,14.7276,14.6786,14.6847,13400.0
2009-02-10 12:10:00,23.99,24.06,23.99,24.05,10300.0,14.697,14.7399,14.697,14.7337,10300.0
2009-02-10 12:20:00,24.02,24.04,23.95,23.98,6000.0,14.7154,14.7276,14.6725,14.6909,6000.0
2009-02-10 12:30:00,23.94,23.99,23.9,23.97,17000.0,14.6663,14.697,14.6418,14.6847,17000.0
2009-02-10 12:40:00,23.97,24.03,23.94,24.03,6200.0,14.6847,14.7215,14.6663,14.7215,6200.0
2009-02-10 12:50:00,24.02,24.05,24.01,24.01,3100.0,14.7154,14.7337,14.7092,14.7092,3100.0
2009-02-10 13:00:00,23.99,23.99,23.85,23.86,84900.0,14.697,14.697,14.6112,14.6173,84900.0
2009-02-10 13:10:00,23.85,23.87,23.79,23.79,17500.0,14.6112,14.6235,14.5745,14.5745,17500.0
2009-02-10 13:20:00,23.76,23.77,23.68,23.77,20200.0,14.5561,14.5622,14.5071,14.5622,20200.0
2009-02-10 13:30:00,23.74,23.83,23.72,23.83,28500.0,14.5438,14.599,14.5316,14.599,28500.0
2009-02-10 13:40:00,23.81,23.84,23.79,23.81,48200.0,14.5867,14.6051,14.5745,14.5867,48200.0
2009-02-10 13:50:00,23.81,23.84,23.79,23.79,5800.0,14.5867,14.6051,14.5745,14.5745,5800.0
2009-02-10 14:00:00,23.77,23.88,23.77,23.84,24700.0,14.5622,14.6296,14.5622,14.6051,24700.0
2009-02-10 14:10:00,23.84,23.85,23.78,23.79,5700.0,14.6051,14.6112,14.5683,14.5745,5700.0
2009-02-10 14:20:00,23.78,23.78,23.67,23.68,13600.0,14.5683,14.5683,14.5009,14.5071,13600.0
2009-02-10 14:30:00,23.66,23.71,23.64,23.71,15800.0,14.4948,14.5254,14.4826,14.5254,15800.0
2009-02-10 14:40:00,23.72,23.77,23.72,23.72,8700.0,14.5316,14.5622,14.5316,14.5316,8700.0
2009-02-10 14:50:00,23.71,23.71,23.6,23.62,20700.0,14.5254,14.5254,14.4581,14.4703,20700.0
2009-02-10 15:00:00,23.62,23.73,23.62,23.71,43000.0,14.4703,14.5377,14.4703,14.5254,43000.0
2009-02-10 15:10:00,23.71,23.71,23.6,23.63,56400.0,14.5254,14.5254,14.4581,14.4764,56400.0
2009-02-10 15:20:00,23.61,23.64,23.56,23.61,44700.0,14.4642,14.4826,14.4335,14.4642,44700.0
2009-02-10 15:30:00,23.6,23.66,23.58,23.59,56700.0,14.4581,14.4948,14.4458,14.4519,56700.0
2009-02-10 15:40:00,23.55,23.66,23.54,23.66,61300.0,14.4274,14.4948,14.4213,14.4948,61300.0
2009-02-10 15:50:00,23.65,23.71,23.6,23.64,52100.0,14.4887,14.5254,14.4581,14.4826,52100.0
2009-02-11 09:30:00,24.02,24.07,23.94,24.05,21100.0,14.7154,14.746,14.6663,14.7337,21100.0
2009-02-11 09:40:00,24.05,24.09,23.99,24.08,118800.0,14.7337,14.7582,14.697,14.7521,118800.0
2009-02-11 09:50:00,24.08,24.1,24.02,24.03,28000.0,14.7521,14.7644,14.7154,14.7215,28000.0
2009-02-11 10:00:00,24.01,24.06,23.88,23.89,48700.0,14.7092,14.7399,14.6296,14.6357,48700.0
2009-02-11 10:10:00,23.9,23.91,23.83,23.83,27900.0,14.6418,14.648,14.599,14.599,27900.0
2009-02-11 10:20:00,23.83,23.89,23.78,23.78,13200.0,14.599,14.6357,14.5683,14.5683,13200.0
2009-02-11 10:30:00,23.77,23.81,23.72,23.8,21500.0,14.5622,14.5867,14.5316,14.5806,21500.0
2009-02-11 10:40:00,23.81,23.9,23.79,23.9,15700.0,14.5867,14.6418,14.5745,14.6418,15700.0
2009-02-11 10:50:00,23.9,23.92,23.89,23.91,31900.0,14.6418,14.6541,14.6357,14.648,31900.0
2009-02-11 11:00:00,23.9,23.92,23.87,23.88,13900.0,14.6418,14.6541,14.6235,14.6296,13900.0
2009-02-11 11:10:00,23.85,23.97,23.85,23.95,13100.0,14.6112,14.6847,14.6112,14.6725,13100.0
2009-02-11 11:20:00,23.96,23.99,23.94,23.99,9800.0,14.6786,14.697,14.6663,14.697,9800.0
2009-02-11 11:30:00,23.97,24.02,23.94,23.94,18400.0,14.6847,14.7154,14.6663,14.6663,18400.0
2009-02-11 11:40:00,23.92,23.93,23.87,23.88,6500.0,14.6541,14.6602,14.6235,14.6296,6500.0
2009-02-11 11:50:00,23.88,23.89,23.84,23.87,7900.0,14.6296,14.6357,14.6051,14.6235,7900.0
2009-02-11 12:00:00,23.87,23.88,23.84,23.87,29400.0,14.6235,14.6296,14.6051,14.6235,29400.0
2009-02-11 12:10:00,23.88,23.88,23.8,23.82,8100.0,14.6296,14.6296,14.5806,14.5928,8100.0
2009-02-11 12:20:00,23.82,23.84,23.82,23.84,5200.0,14.5928,14.6051,14.5928,14.6051,5200.0
2009-02-11 12:30:00,23.84,23.88,23.79,23.88,14100.0,14.6051,14.6296,14.5745,14.6296,14100.0
2009-02-11 12:40:00,23.88,23.92,23.87,23.87,10900.0,14.6296,14.6541,14.6235,14.6235,10900.0
2009-02-11 12:50:00,23.88,23.88,23.8,23.81,13900.0,14.6296,14.6296,14.5806,14.5867,13900.0
2009-02-11 13:00:00,23.83,23.84,23.72,23.72,16900.0,14.599,14.6051,14.5316,14.5316,16900.0
2009-02-11 13:10:00,23.72,23.77,23.72,23.75,12700.0,14.5316,14.5622,14.5316,14.5499,12700.0
2009-02-11 13:20:00,23.75,23.79,23.75,23.76,14400.0,14.5499,14.5745,14.5499,14.5561,14400.0
2009-02-11 13:30:00,23.73,23.75,23.68,23.7,12200.0,14.5377,14.5499,14.5071,14.5193,12200.0
2009-02-11 13:40:00,23.68,23.68,23.56,23.59,14200.0,14.5071,14.5071,14.4335,14.4519,14200.0
2009-02-11 13:50:00,23.59,23.63,23.59,23.61,15500.0,14.4519,14.4764,14.4519,14.4642,15500.0
2009-02-11 14:00:00,23.62,23.68,23.62,23.68,16100.0,14.4703,14.5071,14.4703,14.5071,16100.0
2009-02-11 14:10:00,23.68,23.68,23.59,23.62,23300.0,14.5071,14.5071,14.4519,14.4703,23300.0
2009-02-11 14:20:00,23.6,23.73,23.58,23.71,23000.0,14.4581,14.5377,14.4458,14.5254,23000.0
2009-02-11 14:30:00,23.69,23.77,23.69,23.76,14300.0,14.5132,14.5622,14.5132,14.5561,14300.0
2009-02-11 14:40:00,23.76,23.76,23.73,23.73,15800.0,14.5561,14.5561,14.5377,14.5377,15800.0
2009-02-11 14:50:00,23.74,23.97,23.74,23.91,42300.0,14.5438,14.6847,14.5438,14.648,42300.0
2009-02-11 15:00:00,23.95,23.95,23.86,23.88,57800.0,14.6725,14.6725,14.6173,14.6296,57800.0
2009-02-11 15:10:00,23.88,23.99,23.88,23.91,22300.0,14.6296,14.697,14.6296,14.648,22300.0
2009-02-11 15:20:00,23.92,23.92,23.85,23.86,28700.0,14.6541,14.6541,14.6112,14.6173,28700.0
2009-02-11 15:30:00,23.86,23.92,23.81,23.84,23100.0,14.6173,14.6541,14.5867,14.6051,23100.0
2009-02-11 15:40:00,23.81,23.83,23.77,23.81,19900.0,14.5867,14.599,14.5622,14.5867,19900.0
2009-02-11 15:50:00,23.83,23.87,23.8,23.86,56700.0,14.599,14.6235,14.5806,14.6173,56700.0
2009-02-12 09:30:00,23.44,23.45,23.32,23.36,19400.0,14.36,14.3662,14.2865,14.311,19400.0
2009-02-12 09:40:00,23.36,23.44,23.32,23.44,18500.0,14.311,14.36,14.2865,14.36,18500.0
2009-02-12 09:50:00,23.41,23.41,23.22,23.26,23300.0,14.3417,14.3417,14.2253,14.2498,23300.0
2009-02-12 10:00:00,23.24,23.28,23.17,23.25,26800.0,14.2375,14.262,14.1946,14.2436,26800.0
2009-02-12 10:10:00,23.26,23.33,23.23,23.26,18800.0,14.2498,14.2926,14.2314,14.2498,18800.0
2009-02-12 10:20:00,23.26,23.33,23.24,23.31,20000.0,14.2498,14.2926,14.2375,14.2804,20000.0
2009-02-12 10:30:00,23.3,23.31,23.27,23.3,17600.0,14.2743,14.2804,14.2559,14.2743,17600.0
2009-02-12 10:40:00,23.31,23.42,23.3,23.42,13300.0,14.2804,14.3478,14.2743,14.3478,13300.0
2009-02-12 10:50:00,23.43,23.45,23.38,23.39,12300.0,14.3539,14.3662,14.3233,14.3294,12300.0
2009-02-12 11:00:00,23.38,23.46,23.33,23.46,18000.0,14.3233,14.3723,14.2926,14.3723,18000.0
2009-02-12 11:10:00,23.43,23.44,23.37,23.37,26700.0,14.3539,14.36,14.3171,14.3171,26700.0
2009-02-12 11:20:00,23.35,23.52,23.34,23.51,16800.0,14.3049,14.409,14.2988,14.4029,16800.0
2009-02-12 11:30:00,23.51,23.55,23.49,23.52,14100.0,14.4029,14.4274,14.3907,14.409,14100.0
2009-02-12 11:40:00,23.53,23.63,23.53,23.61,17000.0,14.4152,14.4764,14.4152,14.4642,17000.0
2009-02-12 11:50:00,23.59,23.62,23.51,23.51,7800.0,14.4519,14.4703,14.4029,14.4029,7800.0
2009-02-12 12:00:00,23.51,23.59,23.51,23.55,17600.0,14.4029,14.4519,14.4029,14.4274,17600.0
2009-02-12 12:10:00,23.53,23.57,23.52,23.57,11800.0,14.4152,14.4397,14.409,14.4397,11800.0
2009-02-12 12:20:00,23.58,23.66,23.57,23.66,9300.0,14.4458,14.4948,14.4397,14.4948,9300.0
2009-02-12 12:30:00,23.67,23.67,23.6,23.6,3900.0,14.5009,14.5009,14.4581,14.4581,3900.0
2009-02-12 12:40:00,23.61,23.61,23.56,23.57,4300.0,14.4642,14.4642,14.4335,14.4397,4300.0
2009-02-12 12:50:00,23.55,23.59,23.55,23.56,11500.0,14.4274,14.4519,14.4274,14.4335,11500.0
2009-02-12 13:00:00,23.56,23.56,23.51,23.53,11000.0,14.4335,14.4335,14.4029,14.4152,11000.0
2009-02-12 13:10:00,23.52,23.58,23.46,23.46,15900.0,14.409,14.4458,14.3723,14.3723,15900.0
2009-02-12 13:20:00,23.44,23.52,23.44,23.5,10000.0,14.36,14.409,14.36,14.3968,10000.0
2009-02-12 13:30:00,23.5,23.53,23.42,23.42,17200.0,14.3968,14.4152,14.3478,14.3478,17200.0
2009-02-12 13:40:00,23.43,23.46,23.41,23.46,15100.0,14.3539,14.3723,14.3417,14.3723,15100.0
2009-02-12 13:50:00,23.47,23.54,23.47,23.52,31700.0,14.3784,14.4213,14.3784,14.409,31700.0
2009-02-12 14:00:00,23.51,23.53,23.43,23.5,31700.0,14.4029,14.4152,14.3539,14.3968,31700.0
2009-02-12 14:10:00,23.5,23.59,23.49,23.51,31500.0,14.3968,14.4519,14.3907,14.4029,31500.0
2009-02-12 14:20:00,23.52,23.52,23.42,23.45,17900.0,14.409,14.409,14.3478,14.3662,17900.0
2009-02-12 14:30:00,23.43,23.47,23.34,23.35,18000.0,14.3539,14.3784,14.2988,14.3049,18000.0
2009-02-12 14:40:00,23.36,23.38,23.28,23.32,24400.0,14.311,14.3233,14.262,14.2865,24400.0
2009-02-12 14:50:00,23.3,23.32,23.24,23.26,21500.0,14.2743,14.2865,14.2375,14.2498,21500.0
2009-02-12 15:00:00,23.27,23.28,23.18,23.28,22300.0,14.2559,14.262,14.2007,14.262,22300.0
2009-02-12 15:10:00,23.28,23.41,23.28,23.37,42200.0,14.262,14.3417,14.262,14.3171,42200.0
2009-02-12 15:20:00,23.39,23.65,23.33,23.64,60200.0,14.3294,14.4887,14.2926,14.4826,60200.0
2009-02-12 15:30:00,23.64,23.67,23.55,23.62,82300.0,14.4826,14.5009,14.4274,14.4703,82300.0
2009-02-12 15:40:00,23.61,23.8,23.61,23.71,61900.0,14.4642,14.5806,14.4642,14.5254,61900.0
2009-02-12 15:50:00,23.7,23.85,23.69,23.82,66900.0,14.5193,14.6112,14.5132,14.5928,66900.0
2009-02-13 09:30:00,23.73,23.8,23.64,23.64,15600.0,14.5377,14.5806,14.4826,14.4826,15600.0
2009-02-13 09:40:00,23.63,23.69,23.61,23.67,25700.0,14.4764,14.5132,14.4642,14.5009,25700.0
2009-02-13 09:50:00,23.67,23.68,23.57,23.68,21500.0,14.5009,14.5071,14.4397,14.5071,21500.0
2009-02-13 10:00:00,23.68,23.75,23.65,23.71,27200.0,14.5071,14.5499,14.4887,14.5254,27200.0
2009-02-13 10:10:00,23.71,23.71,23.61,23.65,26800.0,14.5254,14.5254,14.4642,14.4887,26800.0
2009-02-13 10:20:00,23.65,23.77,23.65,23.77,22900.0,14.4887,14.5622,14.4887,14.5622,22900.0
2009-02-13 10:30:00,23.77,23.9,23.77,23.89,24600.0,14.5622,14.6418,14.5622,14.6357,24600.0
2009-02-13 10:40:00,23.89,23.89,23.81,23.81,1500.0,14.6357,14.6357,14.5867,14.5867,1500.0
2009-02-13 10:50:00,23.82,23.89,23.8,23.85,8700.0,14.5928,14.6357,14.5806,14.6112,8700.0
2009-02-13 11:00:00,23.83,23.83,23.76,23.81,6600.0,14.599,14.599,14.5561,14.5867,6600.0
2009-02-13 11:10:00,23.81,23.83,23.71,23.76,42300.0,14.5867,14.599,14.5254,14.5561,42300.0
2009-02-13 11:20:00,23.75,23.75,23.69,23.72,5300.0,14.5499,14.5499,14.5132,14.5316,5300.0
2009-02-13 11:30:00,23.69,23.76,23.68,23.76,10700.0,14.5132,14.5561,14.5071,14.5561,10700.0
2009-02-13 11:40:00,23.77,23.77,23.66,23.68,7400.0,14.5622,14.5622,14.4948,14.5071,7400.0
2009-02-13 11:50:00,23.69,23.71,23.65,23.67,12000.0,14.5132,14.5254,14.4887,14.5009,12000.0
2009-02-13 12:00:00,23.65,23.71,23.64,23.66,12600.0,14.4887,14.5254,14.4826,14.4948,12600.0
2009-02-13 12:10:00,23.68,23.71,23.63,23.66,37700.0,14.5071,14.5254,14.4764,14.4948,37700.0
2009-02-13 12:20:00,23.65,23.7,23.64,23.7,14100.0,14.4887,14.5193,14.4826,14.5193,14100.0
2009-02-13 12:30:00,23.72,23.72,23.65,23.65,11000.0,14.5316,14.5316,14.4887,14.4887,11000.0
2009-02-13 12:40:00,23.64,23.65,23.6,23.62,5600.0,14.4826,14.4887,14.4581,14.4703,5600.0
2009-02-13 12:50:00,23.6,23.62,23.56,23.58,13400.0,14.4581,14.4703,14.4335,14.4458,13400.0
2009-02-13 13:00:00,23.54,23.64,23.54,23.63,24400.0,14.4213,14.4826,14.4213,14.4764,24400.0
2009-02-13 13:10:00,23.62,23.67,23.6,23.64,66500.0,14.4703,14.5009,14.4581,14.4826,66500.0
2009-02-13 13:20:00,23.66,23.69,23.63,23.67,30700.0,14.4948,14.5132,14.4764,14.5009,30700.0
2009-02-13 13:30:00,23.67,23.7,23.65,23.67,14100.0,14.5009,14.5193,14.4887,14.5009,14100.0
2009-02-13 13:40:00,23.68,23.78,23.65,23.78,35000.0,14.5071,14.5683,14.4887,14.5683,35000.0
2009-02-13 13:50:00,23.78,23.83,23.76,23.77,21600.0,14.5683,14.599,14.5561,14.5622,21600.0
2009-02-13 14:00:00,23.8,23.82,23.68,23.69,17800.0,14.5806,14.5928,14.5071,14.5132,17800.0
2009-02-13 14:10:00,23.69,23.74,23.66,23.72,19400.0,14.5132,14.5438,14.4948,14.5316,19400.0
2009-02-13 14:20:00,23.72,23.76,23.69,23.72,113700.0,14.5316,14.5561,14.5132,14.5316,113700.0
2009-02-13 14:30:00,23.7,23.73,23.65,23.72,14800.0,14.5193,14.5377,14.4887,14.5316,14800.0
2009-02-13 14:40:00,23.72,23.75,23.68,23.69,10600.0,14.5316,14.5499,14.5071,14.5132,10600.0
2009-02-13 14:50:00,23.7,23.75,23.67,23.7,10400.0,14.5193,14.5499,14.5009,14.5193,10400.0
2009-02-13 15:00:00,23.71,23.77,23.63,23.66,40600.0,14.5254,14.5622,14.4764,14.4948,40600.0
2009-02-13 15:10:00,23.67,23.67,23.58,23.6,15100.0,14.5009,14.5009,14.4458,14.4581,15100.0
2009-02-13 15:20:00,23.61,23.7,23.6,23.69,15000.0,14.4642,14.5193,14.4581,14.5132,15000.0
2009-02-13 15:30:00,23.68,23.75,23.64,23.69,22600.0,14.5071,14.5499,14.4826,14.5132,22600.0
2009-02-13 15:40:00,23.66,23.72,23.65,23.71,23600.0,14.4948,14.5316,14.4887,14.5254,23600.0
2009-02-13 15:50:00,23.68,23.68,23.57,23.57,19300.0,14.5071,14.5071,14.4397,14.4397,19300.0
2009-02-17 09:30:00,22.57,22.65,22.51,22.51,110000.0,13.827,13.8761,13.7903,13.7903,110000.0
2009-02-17 09:40:00,22.52,22.58,22.39,22.4,33800.0,13.7964,13.8332,13.7168,13.7229,33800.0
2009-02-17 09:50:00,22.37,22.42,22.3,22.42,21300.0,13.7045,13.7351,13.6616,13.7351,21300.0
2009-02-17 10:00:00,22.41,22.52,22.41,22.49,7500.0,13.729,13.7964,13.729,13.778,7500.0
2009-02-17 10:10:00,22.48,22.52,22.4,22.4,16400.0,13.7719,13.7964,13.7229,13.7229,16400.0
2009-02-17 10:20:00,22.43,22.45,22.39,22.44,18000.0,13.7413,13.7535,13.7168,13.7474,18000.0
2009-02-17 10:30:00,22.45,22.5,22.41,22.41,20100.0,13.7535,13.7842,13.729,13.729,20100.0
2009-02-17 10:40:00,22.41,22.45,22.37,22.42,59800.0,13.729,13.7535,13.7045,13.7351,59800.0
2009-02-17 10:50:00,22.41,22.5,22.41,22.46,21100.0,13.729,13.7842,13.729,13.7597,21100.0
2009-02-17 11:00:00,22.44,22.44,22.38,22.38,6100.0,13.7474,13.7474,13.7106,13.7106,6100.0
2009-02-17 11:10:00,22.39,22.44,22.38,22.42,12400.0,13.7168,13.7474,13.7106,13.7351,12400.0
2009-02-17 11:20:00,22.41,22.44,22.4,22.4,9600.0,13.729,13.7474,13.7229,13.7229,9600.0
2009-02-17 11:30:00,22.39,22.4,22.36,22.38,15400.0,13.7168,13.7229,13.6984,13.7106,15400.0
2009-02-17 11:40:00,22.37,22.38,22.34,22.35,36100.0,13.7045,13.7106,13.6861,13.6923,36100.0
2009-02-17 11:50:00,22.35,22.35,22.3,22.33,13500.0,13.6923,13.6923,13.6616,13.68,13500.0
2009-02-17 12:00:00,22.34,22.38,22.34,22.36,19200.0,13.6861,13.7106,13.6861,13.6984,19200.0
2009-02-17 12:10:00,22.34,22.37,22.32,22.34,11400.0,13.6861,13.7045,13.6739,13.6861,11400.0
2009-02-17 12:20:00,22.33,22.34,22.25,22.34,16200.0,13.68,13.6861,13.631,13.6861,16200.0
2009-02-17 12:30:00,22.33,22.38,22.33,22.38,13200.0,13.68,13.7106,13.68,13.7106,13200.0
2009-02-17 12:40:00,22.39,22.4,22.36,22.37,20400.0,13.7168,13.7229,13.6984,13.7045,20400.0
2009-02-17 12:50:00,22.37,22.41,22.36,22.41,34600.0,13.7045,13.729,13.6984,13.729,34600.0
2009-02-17 13:00:00,22.41,22.41,22.32,22.32,19700.0,13.729,13.729,13.6739,13.6739,19700.0
2009-02-17 13:10:00,22.32,22.35,22.3,22.32,60500.0,13.6739,13.6923,13.6616,13.6739,60500.0
2009-02-17 13:20:00,22.31,22.34,22.29,22.32,9400.0,13.6678,13.6861,13.6555,13.6739,9400.0
2009-02-17 13:30:00,22.33,22.39,22.31,22.36,30200.0,13.68,13.7168,13.6678,13.6984,30200.0
2009-02-17 13:40:00,22.36,22.46,22.36,22.44,10700.0,13.6984,13.7597,13.6984,13.7474,10700.0
2009-02-17 13:50:00,22.44,22.45,22.35,22.39,9900.0,13.7474,13.7535,13.6923,13.7168,9900.0
2009-02-17 14:00:00,22.39,22.44,22.36,22.42,16800.0,13.7168,13.7474,13.6984,13.7351,16800.0
2009-02-17 14:10:00,22.43,22.46,22.41,22.43,15800.0,13.7413,13.7597,13.729,13.7413,15800.0
2009-02-17 14:20:00,22.44,22.46,22.35,22.36,14600.0,13.7474,13.7597,13.6923,13.6984,14600.0
2009-02-17 14:30:00,22.38,22.49,22.38,22.45,19700.0,13.7106,13.778,13.7106,13.7535,19700.0
2009-02-17 14:40:00,22.45,22.48,22.39,22.4,19800.0,13.7535,13.7719,13.7168,13.7229,19800.0
2009-02-17 14:50:00,22.43,22.43,22.36,22.42,17000.0,13.7413,13.7413,13.6984,13.7351,17000.0
2009-02-17 15:00:00,22.39,22.47,22.35,22.44,13300.0,13.7168,13.7658,13.6923,13.7474,13300.0
2009-02-17 15:10:00,22.43,22.45,22.36,22.36,27300.0,13.7413,13.7535,13.6984,13.6984,27300.0
2009-02-17 15:20:00,22.35,22.41,22.33,22.37,33700.0,13.6923,13.729,13.68,13.7045,33700.0
2009-02-17 15:30:00,22.38,22.59,22.38,22.51,43800.0,13.7106,13.8393,13.7106,13.7903,43800.0
2009-02-17 15:40:00,22.51,22.53,22.37,22.38,25700.0,13.7903,13.8025,13.7045,13.7106,25700.0
2009-02-17 15:50:00,22.37,22.41,22.32,22.33,29000.0,13.7045,13.729,13.6739,13.68,29000.0
2009-02-18 09:30:00,22.53,22.53,22.37,22.38,45300.0,13.8025,13.8025,13.7045,13.7106,45300.0
2009-02-18 09:40:00,22.38,22.45,22.37,22.37,47700.0,13.7106,13.7535,13.7045,13.7045,47700.0
2009-02-18 09:50:00,22.37,22.38,22.26,22.27,68700.0,13.7045,13.7106,13.6371,13.6433,68700.0
2009-02-18 10:00:00,22.27,22.28,22.12,22.12,38100.0,13.6433,13.6494,13.5514,13.5514,38100.0
2009-02-18 10:10:00,22.11,22.14,22.05,22.09,35300.0,13.5452,13.5636,13.5085,13.533,35300.0
2009-02-18 10:20:00,22.11,22.2,22.11,22.16,17500.0,13.5452,13.6004,13.5452,13.5759,17500.0
2009-02-18 10:30:00,22.18,22.31,22.18,22.22,39800.0,13.5881,13.6678,13.5881,13.6126,39800.0
2009-02-18 10:40:00,22.23,22.28,22.2,22.23,26500.0,13.6187,13.6494,13.6004,13.6187,26500.0
2009-02-18 10:50:00,22.23,22.24,22.17,22.23,25600.0,13.6187,13.6249,13.582,13.6187,25600.0
2009-02-18 11:00:00,22.21,22.21,22.13,22.21,40900.0,13.6065,13.6065,13.5575,13.6065,40900.0
2009-02-18 11:10:00,22.2,22.33,22.19,22.31,180200.0,13.6004,13.68,13.5942,13.6678,180200.0
2009-02-18 11:20:00,22.32,22.4,22.32,22.35,52500.0,13.6739,13.7229,13.6739,13.6923,52500.0
2009-02-18 11:30:00,22.34,22.35,22.31,22.32,6600.0,13.6861,13.6923,13.6678,13.6739,6600.0
2009-02-18 11:40:00,22.3,22.38,22.3,22.31,5600.0,13.6616,13.7106,13.6616,13.6678,5600.0
2009-02-18 11:50:00,22.31,22.34,22.27,22.31,85300.0,13.6678,13.6861,13.6433,13.6678,85300.0
2009-02-18 12:00:00,22.32,22.43,22.29,22.41,10300.0,13.6739,13.7413,13.6555,13.729,10300.0
2009-02-18 12:10:00,22.45,22.46,22.4,22.4,12900.0,13.7535,13.7597,13.7229,13.7229,12900.0
2009-02-18 12:20:00,22.4,22.43,22.35,22.38,24900.0,13.7229,13.7413,13.6923,13.7106,24900.0
2009-02-18 12:30:00,22.4,22.43,22.31,22.31,11800.0,13.7229,13.7413,13.6678,13.6678,11800.0
2009-02-18 12:40:00,22.32,22.37,22.31,22.31,8800.0,13.6739,13.7045,13.6678,13.6678,8800.0
2009-02-18 12:50:00,22.32,22.4,22.3,22.38,13000.0,13.6739,13.7229,13.6616,13.7106,13000.0
2009-02-18 13:00:00,22.38,22.43,22.32,22.33,12300.0,13.7106,13.7413,13.6739,13.68,12300.0
2009-02-18 13:10:00,22.34,22.37,22.29,22.29,8300.0,13.6861,13.7045,13.6555,13.6555,8300.0
2009-02-18 13:20:00,22.27,22.33,22.27,22.3,59300.0,13.6433,13.68,13.6433,13.6616,59300.0
2009-02-18 13:30:00,22.31,22.32,22.25,22.25,45900.0,13.6678,13.6739,13.631,13.631,45900.0
2009-02-18 13:40:00,22.24,22.28,22.23,22.24,24000.0,13.6249,13.6494,13.6187,13.6249,24000.0
2009-02-18 13:50:00,22.24,22.26,22.22,22.23,25600.0,13.6249,13.6371,13.6126,13.6187,25600.0
2009-02-18 14:00:00,22.24,22.3,22.19,22.29,16700.0,13.6249,13.6616,13.5942,13.6555,16700.0
2009-02-18 14:10:00,22.28,22.29,22.16,22.2,20700.0,13.6494,13.6555,13.5759,13.6004,20700.0
2009-02-18 14:20:00,22.21,22.29,22.2,22.25,22400.0,13.6065,13.6555,13.6004,13.631,22400.0
2009-02-18 14:30:00,22.25,22.31,22.2,22.22,14300.0,13.631,13.6678,13.6004,13.6126,14300.0
2009-02-18 14:40:00,22.21,22.24,22.16,22.2,12100.0,13.6065,13.6249,13.5759,13.6004,12100.0
2009-02-18 14:50:00,22.2,22.36,22.18,22.32,27300.0,13.6004,13.6984,13.5881,13.6739,27300.0
2009-02-18 15:00:00,22.35,22.37,22.26,22.26,23400.0,13.6923,13.7045,13.6371,13.6371,23400.0
2009-02-18 15:10:00,22.26,22.38,22.25,22.33,29800.0,13.6371,13.7106,13.631,13.68,29800.0
2009-02-18 15:20:00,22.35,22.38,22.23,22.25,31800.0,13.6923,13.7106,13.6187,13.631,31800.0
2009-02-18 15:30:00,22.26,22.3,22.24,22.28,11500.0,13.6371,13.6616,13.6249,13.6494,11500.0
2009-02-18 15:40:00,22.28,22.35,22.28,22.29,47100.0,13.6494,13.6923,13.6494,13.6555,47100.0
2009-02-18 15:50:00,22.29,22.34,22.28,22.28,17700.0,13.6555,13.6861,13.6494,13.6494,17700.0
2009-02-19 09:30:00,22.78,22.83,22.75,22.76,13400.0,13.9557,13.9863,13.9373,13.9434,13400.0
2009-02-19 09:40:00,22.77,22.9,22.77,22.83,39700.0,13.9496,14.0292,13.9496,13.9863,39700.0
2009-02-19 09:50:00,22.81,22.84,22.78,22.84,26100.0,13.9741,13.9925,13.9557,13.9925,26100.0
2009-02-19 10:00:00,22.83,22.85,22.75,22.76,25400.0,13.9863,13.9986,13.9373,13.9434,25400.0
2009-02-19 10:10:00,22.76,22.76,22.65,22.65,28100.0,13.9434,13.9434,13.8761,13.8761,28100.0
2009-02-19 10:20:00,22.64,22.66,22.58,22.6,20900.0,13.8699,13.8822,13.8332,13.8454,20900.0
2009-02-19 10:30:00,22.59,22.59,22.49,22.51,14300.0,13.8393,13.8393,13.778,13.7903,14300.0
2009-02-19 10:40:00,22.52,22.59,22.52,22.59,20700.0,13.7964,13.8393,13.7964,13.8393,20700.0
2009-02-19 10:50:00,22.57,22.57,22.51,22.54,44000.0,13.827,13.827,13.7903,13.8087,44000.0
2009-02-19 11:00:00,22.55,22.69,22.53,22.67,38100.0,13.8148,13.9006,13.8025,13.8883,38100.0
2009-02-19 11:10:00,22.69,22.69,22.66,22.66,17700.0,13.9006,13.9006,13.8822,13.8822,17700.0
2009-02-19 11:20:00,22.65,22.66,22.58,22.62,19100.0,13.8761,13.8822,13.8332,13.8577,19100.0
2009-02-19 11:30:00,22.61,22.64,22.57,22.6,31500.0,13.8515,13.8699,13.827,13.8454,31500.0
2009-02-19 11:40:00,22.61,22.61,22.49,22.49,21200.0,13.8515,13.8515,13.778,13.778,21200.0
2009-02-19 11:50:00,22.49,22.52,22.4,22.41,19200.0,13.778,13.7964,13.7229,13.729,19200.0
2009-02-19 12:00:00,22.42,22.42,22.33,22.39,35900.0,13.7351,13.7351,13.68,13.7168,35900.0
2009-02-19 12:10:00,22.39,22.4,22.32,22.37,18000.0,13.7168,13.7229,13.6739,13.7045,18000.0
2009-02-19 12:20:00,22.37,22.43,22.37,22.39,12000.0,13.7045,13.7413,13.7045,13.7168,12000.0
2009-02-19 12:30:00,22.39,22.45,22.38,22.45,22500.0,13.7168,13.7535,13.7106,13.7535,22500.0
2009-02-19 12:40:00,22.46,22.46,22.42,22.42,23000.0,13.7597,13.7597,13.7351,13.7351,23000.0
2009-02-19 12:50:00,22.42,22.47,22.42,22.44,16900.0,13.7351,13.7658,13.7351,13.7474,16900.0
2009-02-19 13:00:00,22.44,22.49,22.38,22.49,28400.0,13.7474,13.778,13.7106,13.778,28400.0
2009-02-19 13:10:00,22.49,22.53,22.47,22.52,32700.0,13.778,13.8025,13.7658,13.7964,32700.0
2009-02-19 13:20:00,22.52,22.56,22.51,22.56,13800.0,13.7964,13.8209,13.7903,13.8209,13800.0
2009-02-19 13:30:00,22.56,22.56,22.49,22.51,37200.0,13.8209,13.8209,13.778,13.7903,37200.0
2009-02-19 13:40:00,22.51,22.51,22.49,22.5,22000.0,13.7903,13.7903,13.778,13.7842,22000.0
2009-02-19 13:50:00,22.51,22.52,22.44,22.47,36800.0,13.7903,13.7964,13.7474,13.7658,36800.0
2009-02-19 14:00:00,22.47,22.51,22.46,22.48,30300.0,13.7658,13.7903,13.7597,13.7719,30300.0
2009-02-19 14:10:00,22.49,22.49,22.36,22.36,20500.0,13.778,13.778,13.6984,13.6984,20500.0
2009-02-19 14:20:00,22.36,22.44,22.36,22.42,35300.0,13.6984,13.7474,13.6984,13.7351,35300.0
2009-02-19 14:30:00,22.42,22.44,22.39,22.44,21400.0,13.7351,13.7474,13.7168,13.7474,21400.0
2009-02-19 14:40:00,22.45,22.45,22.36,22.36,33900.0,13.7535,13.7535,13.6984,13.6984,33900.0
2009-02-19 14:50:00,22.34,22.43,22.34,22.4,57400.0,13.6861,13.7413,13.6861,13.7229,57400.0
2009-02-19 15:00:00,22.39,22.43,22.34,22.34,58800.0,13.7168,13.7413,13.6861,13.6861,58800.0
2009-02-19 15:10:00,22.33,22.34,22.23,22.24,73600.0,13.68,13.6861,13.6187,13.6249,73600.0
2009-02-19 15:20:00,22.24,22.37,22.24,22.35,61600.0,13.6249,13.7045,13.6249,13.6923,61600.0
2009-02-19 15:30:00,22.35,22.35,22.19,22.19,44100.0,13.6923,13.6923,13.5942,13.5942,44100.0
2009-02-19 15:40:00,22.19,22.35,22.18,22.31,98400.0,13.5942,13.6923,13.5881,13.6678,98400.0
2009-02-19 15:50:00,22.3,22.32,22.22,22.25,169800.0,13.6616,13.6739,13.6126,13.631,169800.0
2009-02-20 09:30:00,21.9,21.9,21.56,21.68,34700.0,13.4166,13.4166,13.2083,13.2818,34700.0
2009-02-20 09:40:00,21.67,21.77,21.65,21.76,16300.0,13.2757,13.3369,13.2634,13.3308,16300.0
2009-02-20 09:50:00,21.73,21.82,21.72,21.8,28900.0,13.3124,13.3676,13.3063,13.3553,28900.0
2009-02-20 10:00:00,21.78,21.95,21.78,21.91,13200.0,13.3431,13.4472,13.3431,13.4227,13200.0
2009-02-20 10:10:00,21.92,21.93,21.81,21.81,20100.0,13.4288,13.435,13.3614,13.3614,20100.0
2009-02-20 10:20:00,21.8,21.85,21.76,21.84,13600.0,13.3553,13.386,13.3308,13.3798,13600.0
2009-02-20 10:30:00,21.82,21.83,21.76,21.8,87700.0,13.3676,13.3737,13.3308,13.3553,87700.0
2009-02-20 10:40:00,21.81,21.87,21.79,21.81,42000.0,13.3614,13.3982,13.3492,13.3614,42000.0
2009-02-20 10:50:00,21.82,21.82,21.73,21.76,19500.0,13.3676,13.3676,13.3124,13.3308,19500.0
2009-02-20 11:00:00,21.75,21.79,21.72,21.72,17900.0,13.3247,13.3492,13.3063,13.3063,17900.0
2009-02-20 11:10:00,21.72,21.73,21.63,21.66,17800.0,13.3063,13.3124,13.2512,13.2696,17800.0
2009-02-20 11:20:00,21.68,21.71,21.66,21.68,16500.0,13.2818,13.3002,13.2696,13.2818,16500.0
2009-02-20 11:30:00,21.67,21.68,21.59,21.68,31800.0,13.2757,13.2818,13.2267,13.2818,31800.0
2009-02-20 11:40:00,21.7,21.7,21.63,21.68,12600.0,13.2941,13.2941,13.2512,13.2818,12600.0
2009-02-20 11:50:00,21.67,21.71,21.63,21.69,12100.0,13.2757,13.3002,13.2512,13.2879,12100.0
2009-02-20 12:00:00,21.7,21.92,21.69,21.92,32300.0,13.2941,13.4288,13.2879,13.4288,32300.0
2009-02-20 12:10:00,21.94,21.97,21.86,21.93,68700.0,13.4411,13.4595,13.3921,13.435,68700.0
2009-02-20 12:20:00,21.93,21.93,21.85,21.89,73800.0,13.435,13.435,13.386,13.4105,73800.0
2009-02-20 12:30:00,21.88,21.88,21.83,21.86,34800.0,13.4043,13.4043,13.3737,13.3921,34800.0
2009-02-20 12:40:00,21.86,21.87,21.72,21.72,32100.0,13.3921,13.3982,13.3063,13.3063,32100.0
2009-02-20 12:50:00,21.72,21.77,21.68,21.75,39100.0,13.3063,13.3369,13.2818,13.3247,39100.0
2009-02-20 13:00:00,21.74,21.79,21.71,21.76,26400.0,13.3186,13.3492,13.3002,13.3308,26400.0
2009-02-20 13:10:00,21.75,21.76,21.65,21.75,49700.0,13.3247,13.3308,13.2634,13.3247,49700.0
2009-02-20 13:20:00,21.76,21.82,21.75,21.78,39300.0,13.3308,13.3676,13.3247,13.3431,39300.0
2009-02-20 13:30:00,21.77,21.84,21.76,21.83,42500.0,13.3369,13.3798,13.3308,13.3737,42500.0
2009-02-20 13:40:00,21.83,21.88,21.82,21.84,76200.0,13.3737,13.4043,13.3676,13.3798,76200.0
2009-02-20 13:50:00,21.84,21.9,21.81,21.81,56700.0,13.3798,13.4166,13.3614,13.3614,56700.0
2009-02-20 14:00:00,21.81,21.81,21.71,21.78,70600.0,13.3614,13.3614,13.3002,13.3431,70600.0
2009-02-20 14:10:00,21.77,22.01,21.76,21.97,70400.0,13.3369,13.484,13.3308,13.4595,70400.0
2009-02-20 14:20:00,21.97,22.14,21.94,22.01,63200.0,13.4595,13.5636,13.4411,13.484,63200.0
2009-02-20 14:30:00,22.04,22.13,21.99,22.11,66200.0,13.5024,13.5575,13.4717,13.5452,66200.0
2009-02-20 14:40:00,22.11,22.18,22.07,22.17,85800.0,13.5452,13.5881,13.5207,13.582,85800.0
2009-02-20 14:50:00,22.17,22.25,22.13,22.17,61600.0,13.582,13.631,13.5575,13.582,61600.0
2009-02-20 15:00:00,22.16,22.16,22.06,22.1,63500.0,13.5759,13.5759,13.5146,13.5391,63500.0
2009-02-20 15:10:00,22.09,22.13,22.03,22.1,65700.0,13.533,13.5575,13.4962,13.5391,65700.0
2009-02-20 15:20:00,22.1,22.12,21.94,21.97,44300.0,13.5391,13.5514,13.4411,13.4595,44300.0
2009-02-20 15:30:00,21.96,22.03,21.91,21.97,58400.0,13.4533,13.4962,13.4227,13.4595,58400.0
2009-02-20 15:40:00,21.97,21.98,21.91,21.95,95400.0,13.4595,13.4656,13.4227,13.4472,95400.0
2009-02-20 15:50:00,21.98,22.03,21.94,22.0,70700.0,13.4656,13.4962,13.4411,13.4778,70700.0
2009-02-23 09:30:00,22.12,22.17,22.02,22.12,41400.0,13.5514,13.582,13.4901,13.5514,41400.0
2009-02-23 09:40:00,22.1,22.11,22.01,22.02,37200.0,13.5391,13.5452,13.484,13.4901,37200.0
2009-02-23 09:50:00,22.01,22.05,21.98,21.99,39900.0,13.484,13.5085,13.4656,13.4717,39900.0
2009-02-23 10:00:00,21.99,22.0,21.9,21.92,20800.0,13.4717,13.4778,13.4166,13.4288,20800.0
2009-02-23 10:10:00,21.92,21.92,21.78,21.81,30900.0,13.4288,13.4288,13.3431,13.3614,30900.0
2009-02-23 10:20:00,21.81,21.84,21.8,21.83,12200.0,13.3614,13.3798,13.3553,13.3737,12200.0
2009-02-23 10:30:00,21.81,21.81,21.65,21.65,15300.0,13.3614,13.3614,13.2634,13.2634,15300.0
2009-02-23 10:40:00,21.65,21.73,21.62,21.72,27200.0,13.2634,13.3124,13.245,13.3063,27200.0
2009-02-23 10:50:00,21.74,21.76,21.61,21.61,83600.0,13.3186,13.3308,13.2389,13.2389,83600.0
2009-02-23 11:00:00,21.6,21.69,21.6,21.62,41100.0,13.2328,13.2879,13.2328,13.245,41100.0
2009-02-23 11:10:00,21.64,21.7,21.63,21.63,18100.0,13.2573,13.2941,13.2512,13.2512,18100.0
2009-02-23 11:20:00,21.63,21.69,21.63,21.66,18300.0,13.2512,13.2879,13.2512,13.2696,18300.0
2009-02-23 11:30:00,21.66,21.66,21.6,21.6,34100.0,13.2696,13.2696,13.2328,13.2328,34100.0
2009-02-23 11:40:00,21.6,21.62,21.55,21.58,23000.0,13.2328,13.245,13.2022,13.2205,23000.0
2009-02-23 11:50:00,21.59,21.6,21.56,21.58,18900.0,13.2267,13.2328,13.2083,13.2205,18900.0
2009-02-23 12:00:00,21.58,21.58,21.53,21.55,16900.0,13.2205,13.2205,13.1899,13.2022,16900.0
2009-02-23 12:10:00,21.53,21.58,21.52,21.55,95400.0,13.1899,13.2205,13.1838,13.2022,95400.0
2009-02-23 12:20:00,21.55,21.57,21.51,21.52,73100.0,13.2022,13.2144,13.1777,13.1838,73100.0
2009-02-23 12:30:00,21.52,21.52,21.46,21.46,41100.0,13.1838,13.1838,13.147,13.147,41100.0
2009-02-23 12:40:00,21.46,21.47,21.39,21.39,41400.0,13.147,13.1532,13.1041,13.1041,41400.0
2009-02-23 12:50:00,21.39,21.41,21.33,21.35,22900.0,13.1041,13.1164,13.0674,13.0796,22900.0
2009-02-23 13:00:00,21.34,21.42,21.33,21.42,16100.0,13.0735,13.1225,13.0674,13.1225,16100.0
2009-02-23 13:10:00,21.43,21.48,21.43,21.45,25000.0,13.1286,13.1593,13.1286,13.1409,25000.0
2009-02-23 13:20:00,21.45,21.46,21.42,21.44,19000.0,13.1409,13.147,13.1225,13.1348,19000.0
2009-02-23 13:30:00,21.43,21.46,21.39,21.44,28300.0,13.1286,13.147,13.1041,13.1348,28300.0
2009-02-23 13:40:00,21.46,21.48,21.41,21.41,38900.0,13.147,13.1593,13.1164,13.1164,38900.0
2009-02-23 13:50:00,21.41,21.42,21.37,21.39,31000.0,13.1164,13.1225,13.0919,13.1041,31000.0
2009-02-23 14:00:00,21.38,21.38,21.33,21.35,31600.0,13.098,13.098,13.0674,13.0796,31600.0
2009-02-23 14:10:00,21.34,21.46,21.32,21.45,34100.0,13.0735,13.147,13.0613,13.1409,34100.0
2009-02-23 14:20:00,21.44,21.51,21.44,21.51,23200.0,13.1348,13.1777,13.1348,13.1777,23200.0
2009-02-23 14:30:00,21.51,21.52,21.42,21.47,41400.0,13.1777,13.1838,13.1225,13.1532,41400.0
2009-02-23 14:40:00,21.48,21.49,21.35,21.37,43000.0,13.1593,13.1654,13.0796,13.0919,43000.0
2009-02-23 14:50:00,21.37,21.38,21.22,21.23,56800.0,13.0919,13.098,13.0,13.0061,56800.0
2009-02-23 15:00:00,21.23,21.35,21.21,21.31,56000.0,13.0061,13.0796,12.9939,13.0551,56000.0
2009-02-23 15:10:00,21.31,21.36,21.27,21.29,52100.0,13.0551,13.0858,13.0306,13.0429,52100.0
2009-02-23 15:20:00,21.29,21.3,21.18,21.21,74500.0,13.0429,13.049,12.9755,12.9939,74500.0
2009-02-23 15:30:00,21.21,21.31,21.21,21.23,65300.0,12.9939,13.0551,12.9939,13.0061,65300.0
2009-02-23 15:40:00,21.22,21.26,21.18,21.18,55900.0,13.0,13.0245,12.9755,12.9755,55900.0
2009-02-23 15:50:00,21.18,21.22,21.15,21.17,91700.0,12.9755,13.0,12.9571,12.9694,91700.0
2009-02-24 09:30:00,21.35,21.42,21.1,21.42,59800.0,13.0796,13.1225,12.9265,13.1225,59800.0
2009-02-24 09:40:00,21.42,21.43,21.38,21.42,19300.0,13.1225,13.1286,13.098,13.1225,19300.0
2009-02-24 09:50:00,21.44,21.48,21.37,21.37,4600.0,13.1348,13.1593,13.0919,13.0919,4600.0
2009-02-24 10:00:00,21.36,21.36,21.21,21.27,55000.0,13.0858,13.0858,12.9939,13.0306,55000.0
2009-02-24 10:10:00,21.26,21.3,21.18,21.23,18100.0,13.0245,13.049,12.9755,13.0061,18100.0
2009-02-24 10:20:00,21.2,21.35,21.2,21.35,11400.0,12.9877,13.0796,12.9877,13.0796,11400.0
2009-02-24 10:30:00,21.33,21.43,21.33,21.36,26700.0,13.0674,13.1286,13.0674,13.0858,26700.0
2009-02-24 10:40:00,21.35,21.54,21.35,21.53,24300.0,13.0796,13.196,13.0796,13.1899,24300.0
2009-02-24 10:50:00,21.54,21.55,21.42,21.44,42600.0,13.196,13.2022,13.1225,13.1348,42600.0
2009-02-24 11:00:00,21.44,21.48,21.41,21.41,29800.0,13.1348,13.1593,13.1164,13.1164,29800.0
2009-02-24 11:10:00,21.41,21.47,21.39,21.43,44700.0,13.1164,13.1532,13.1041,13.1286,44700.0
2009-02-24 11:20:00,21.43,21.49,21.41,21.45,56200.0,13.1286,13.1654,13.1164,13.1409,56200.0
2009-02-24 11:30:00,21.46,21.46,21.39,21.42,19900.0,13.147,13.147,13.1041,13.1225,19900.0
2009-02-24 11:40:00,21.42,21.44,21.35,21.35,105500.0,13.1225,13.1348,13.0796,13.0796,105500.0
2009-02-24 11:50:00,21.35,21.39,21.33,21.34,43700.0,13.0796,13.1041,13.0674,13.0735,43700.0
2009-02-24 12:00:00,21.33,21.43,21.33,21.36,41000.0,13.0674,13.1286,13.0674,13.0858,41000.0
2009-02-24 12:10:00,21.35,21.37,21.31,21.34,33700.0,13.0796,13.0919,13.0551,13.0735,33700.0
2009-02-24 12:20:00,21.34,21.38,21.33,21.37,14200.0,13.0735,13.098,13.0674,13.0919,14200.0
2009-02-24 12:30:00,21.39,21.49,21.39,21.46,24200.0,13.1041,13.1654,13.1041,13.147,24200.0
2009-02-24 12:40:00,21.44,21.5,21.44,21.5,16300.0,13.1348,13.1715,13.1348,13.1715,16300.0
2009-02-24 12:50:00,21.5,21.53,21.47,21.47,27200.0,13.1715,13.1899,13.1532,13.1532,27200.0
2009-02-24 13:00:00,21.47,21.51,21.45,21.51,33300.0,13.1532,13.1777,13.1409,13.1777,33300.0
2009-02-24 13:10:00,21.5,21.5,21.41,21.44,26700.0,13.1715,13.1715,13.1164,13.1348,26700.0
2009-02-24 13:20:00,21.44,21.68,21.43,21.68,19600.0,13.1348,13.2818,13.1286,13.2818,19600.0
2009-02-24 13:30:00,21.68,21.74,21.67,21.73,38000.0,13.2818,13.3186,13.2757,13.3124,38000.0
2009-02-24 13:40:00,21.75,21.77,21.72,21.73,63700.0,13.3247,13.3369,13.3063,13.3124,63700.0
2009-02-24 13:50:00,21.73,21.84,21.73,21.83,80700.0,13.3124,13.3798,13.3124,13.3737,80700.0
2009-02-24 14:00:00,21.84,21.86,21.8,21.82,43700.0,13.3798,13.3921,13.3553,13.3676,43700.0
2009-02-24 14:10:00,21.82,21.91,21.77,21.9,80900.0,13.3676,13.4227,13.3369,13.4166,80900.0
2009-02-24 14:20:00,21.91,21.94,21.89,21.9,23700.0,13.4227,13.4411,13.4105,13.4166,23700.0
2009-02-24 14:30:00,21.91,21.92,21.85,21.89,39600.0,13.4227,13.4288,13.386,13.4105,39600.0
2009-02-24 14:40:00,21.89,21.92,21.83,21.89,30300.0,13.4105,13.4288,13.3737,13.4105,30300.0
2009-02-24 14:50:00,21.9,21.97,21.86,21.92,35900.0,13.4166,13.4595,13.3921,13.4288,35900.0
2009-02-24 15:00:00,21.94,22.0,21.93,22.0,54700.0,13.4411,13.4778,13.435,13.4778,54700.0
2009-02-24 15:10:00,22.0,22.07,21.99,22.07,46900.0,13.4778,13.5207,13.4717,13.5207,46900.0
2009-02-24 15:20:00,22.08,22.11,22.02,22.02,65000.0,13.5269,13.5452,13.4901,13.4901,65000.0
2009-02-24 15:30:00,22.02,22.04,21.96,22.02,70500.0,13.4901,13.5024,13.4533,13.4901,70500.0
2009-02-24 15:40:00,22.02,22.08,22.0,22.07,44600.0,13.4901,13.5269,13.4778,13.5207,44600.0
2009-02-24 15:50:00,22.09,22.09,21.97,21.99,104000.0,13.533,13.533,13.4595,13.4717,104000.0
2009-02-25 09:30:00,21.71,21.71,21.65,21.65,14000.0,13.3002,13.3002,13.2634,13.2634,14000.0
2009-02-25 09:40:00,21.66,21.66,21.49,21.54,21400.0,13.2696,13.2696,13.1654,13.196,21400.0
2009-02-25 09:50:00,21.54,21.57,21.5,21.53,38500.0,13.196,13.2144,13.1715,13.1899,38500.0
2009-02-25 10:00:00,21.51,21.51,21.27,21.31,34500.0,13.1777,13.1777,13.0306,13.0551,34500.0
2009-02-25 10:10:00,21.29,21.31,21.23,21.3,17200.0,13.0429,13.0551,13.0061,13.049,17200.0
2009-02-25 10:20:00,21.31,21.37,21.29,21.37,17300.0,13.0551,13.0919,13.0429,13.0919,17300.0
2009-02-25 10:30:00,21.38,21.38,21.29,21.29,9800.0,13.098,13.098,13.0429,13.0429,9800.0
2009-02-25 10:40:00,21.3,21.3,21.15,21.18,18100.0,13.049,13.049,12.9571,12.9755,18100.0
2009-02-25 10:50:00,21.19,21.22,21.17,21.17,5900.0,12.9816,13.0,12.9694,12.9694,5900.0
2009-02-25 11:00:00,21.19,21.3,21.19,21.3,63600.0,12.9816,13.049,12.9816,13.049,63600.0
2009-02-25 11:10:00,21.3,21.34,21.28,21.34,65100.0,13.049,13.0735,13.0368,13.0735,65100.0
2009-02-25 11:20:00,21.33,21.39,21.32,21.39,24100.0,13.0674,13.1041,13.0613,13.1041,24100.0
2009-02-25 11:30:00,21.39,21.41,21.34,21.34,9900.0,13.1041,13.1164,13.0735,13.0735,9900.0
2009-02-25 11:40:00,21.35,21.5,21.35,21.46,23300.0,13.0796,13.1715,13.0796,13.147,23300.0
2009-02-25 11:50:00,21.46,21.48,21.32,21.32,25000.0,13.147,13.1593,13.0613,13.0613,25000.0
2009-02-25 12:00:00,21.34,21.36,21.31,21.35,20100.0,13.0735,13.0858,13.0551,13.0796,20100.0
2009-02-25 12:10:00,21.35,21.35,21.29,21.29,17600.0,13.0796,13.0796,13.0429,13.0429,17600.0
2009-02-25 12:20:00,21.3,21.31,21.24,21.25,35900.0,13.049,13.0551,13.0122,13.0184,35900.0
2009-02-25 12:30:00,21.25,21.3,21.24,21.28,24700.0,13.0184,13.049,13.0122,13.0368,24700.0
2009-02-25 12:40:00,21.27,21.27,21.17,21.22,16100.0,13.0306,13.0306,12.9694,13.0,16100.0
2009-02-25 12:50:00,21.22,21.29,21.21,21.28,34300.0,13.0,13.0429,12.9939,13.0368,34300.0
2009-02-25 13:00:00,21.28,21.36,21.26,21.34,26500.0,13.0368,13.0858,13.0245,13.0735,26500.0
2009-02-25 13:10:00,21.34,21.35,21.29,21.32,15400.0,13.0735,13.0796,13.0429,13.0613,15400.0
2009-02-25 13:20:00,21.32,21.33,21.26,21.28,27000.0,13.0613,13.0674,13.0245,13.0368,27000.0
2009-02-25 13:30:00,21.29,21.4,21.28,21.4,27300.0,13.0429,13.1103,13.0368,13.1103,27300.0
2009-02-25 13:40:00,21.4,21.5,21.39,21.5,31200.0,13.1103,13.1715,13.1041,13.1715,31200.0
2009-02-25 13:50:00,21.5,21.62,21.47,21.58,37600.0,13.1715,13.245,13.1532,13.2205,37600.0
2009-02-25 14:00:00,21.58,21.61,21.37,21.4,95200.0,13.2205,13.2389,13.0919,13.1103,95200.0
2009-02-25 14:10:00,21.41,21.47,21.34,21.37,66100.0,13.1164,13.1532,13.0735,13.0919,66100.0
2009-02-25 14:20:00,21.34,21.48,21.32,21.47,70200.0,13.0735,13.1593,13.0613,13.1532,70200.0
2009-02-25 14:30:00,21.49,21.5,21.41,21.42,24600.0,13.1654,13.1715,13.1164,13.1225,24600.0
2009-02-25 14:40:00,21.41,21.56,21.41,21.5,47400.0,13.1164,13.2083,13.1164,13.1715,47400.0
2009-02-25 14:50:00,21.51,21.59,21.5,21.54,147500.0,13.1777,13.2267,13.1715,13.196,147500.0
2009-02-25 15:00:00,21.54,21.69,21.52,21.65,73600.0,13.196,13.2879,13.1838,13.2634,73600.0
2009-02-25 15:10:00,21.65,21.78,21.56,21.75,73000.0,13.2634,13.3431,13.2083,13.3247,73000.0
2009-02-25 15:20:00,21.73,21.82,21.72,21.75,61200.0,13.3124,13.3676,13.3063,13.3247,61200.0
2009-02-25 15:30:00,21.71,21.76,21.69,21.69,46000.0,13.3002,13.3308,13.2879,13.2879,46000.0
2009-02-25 15:40:00,21.7,21.73,21.6,21.61,135400.0,13.2941,13.3124,13.2328,13.2389,135400.0
2009-02-25 15:50:00,21.61,21.64,21.47,21.48,197200.0,13.2389,13.2573,13.1532,13.1593,197200.0
2009-02-26 09:30:00,21.81,21.87,21.74,21.74,63700.0,13.3614,13.3982,13.3186,13.3186,63700.0
2009-02-26 09:40:00,21.74,21.79,21.67,21.7,63600.0,13.3186,13.3492,13.2757,13.2941,63600.0
2009-02-26 09:50:00,21.69,21.77,21.69,21.76,20400.0,13.2879,13.3369,13.2879,13.3308,20400.0
2009-02-26 10:00:00,21.79,21.87,21.75,21.82,48000.0,13.3492,13.3982,13.3247,13.3676,48000.0
2009-02-26 10:10:00,21.82,21.84,21.72,21.79,20600.0,13.3676,13.3798,13.3063,13.3492,20600.0
2009-02-26 10:20:00,21.8,21.89,21.8,21.86,14000.0,13.3553,13.4105,13.3553,13.3921,14000.0
2009-02-26 10:30:00,21.84,21.91,21.77,21.9,20500.0,13.3798,13.4227,13.3369,13.4166,20500.0
2009-02-26 10:40:00,21.9,21.96,21.9,21.91,18600.0,13.4166,13.4533,13.4166,13.4227,18600.0
2009-02-26 10:50:00,21.9,21.92,21.87,21.92,40700.0,13.4166,13.4288,13.3982,13.4288,40700.0
2009-02-26 11:00:00,21.92,21.92,21.79,21.79,15700.0,13.4288,13.4288,13.3492,13.3492,15700.0
2009-02-26 11:10:00,21.78,21.82,21.77,21.81,11000.0,13.3431,13.3676,13.3369,13.3614,11000.0
2009-02-26 11:20:00,21.85,21.85,21.77,21.77,9500.0,13.386,13.386,13.3369,13.3369,9500.0
2009-02-26 11:30:00,21.77,21.8,21.74,21.79,36900.0,13.3369,13.3553,13.3186,13.3492,36900.0
2009-02-26 11:40:00,21.78,21.79,21.68,21.69,23700.0,13.3431,13.3492,13.2818,13.2879,23700.0
2009-02-26 11:50:00,21.69,21.72,21.68,21.71,10900.0,13.2879,13.3063,13.2818,13.3002,10900.0
2009-02-26 12:00:00,21.74,21.76,21.73,21.76,6300.0,13.3186,13.3308,13.3124,13.3308,6300.0
2009-02-26 12:10:00,21.75,21.76,21.67,21.67,5100.0,13.3247,13.3308,13.2757,13.2757,5100.0
2009-02-26 12:20:00,21.68,21.68,21.58,21.6,14300.0,13.2818,13.2818,13.2205,13.2328,14300.0
2009-02-26 12:30:00,21.59,21.63,21.58,21.62,11800.0,13.2267,13.2512,13.2205,13.245,11800.0
2009-02-26 12:40:00,21.63,21.65,21.59,21.64,5500.0,13.2512,13.2634,13.2267,13.2573,5500.0
2009-02-26 12:50:00,21.62,21.66,21.58,21.59,11200.0,13.245,13.2696,13.2205,13.2267,11200.0
2009-02-26 13:00:00,21.61,21.62,21.52,21.53,7800.0,13.2389,13.245,13.1838,13.1899,7800.0
2009-02-26 13:10:00,21.51,21.52,21.45,21.47,23600.0,13.1777,13.1838,13.1409,13.1532,23600.0
2009-02-26 13:20:00,21.48,21.57,21.48,21.56,61600.0,13.1593,13.2144,13.1593,13.2083,61600.0
2009-02-26 13:30:00,21.56,21.62,21.54,21.55,14400.0,13.2083,13.245,13.196,13.2022,14400.0
2009-02-26 13:40:00,21.59,21.66,21.59,21.64,29900.0,13.2267,13.2696,13.2267,13.2573,29900.0
2009-02-26 13:50:00,21.64,21.66,21.61,21.63,51400.0,13.2573,13.2696,13.2389,13.2512,51400.0
2009-02-26 14:00:00,21.63,21.65,21.53,21.55,60100.0,13.2512,13.2634,13.1899,13.2022,60100.0
2009-02-26 14:10:00,21.57,21.61,21.57,21.61,34800.0,13.2144,13.2389,13.2144,13.2389,34800.0
2009-02-26 14:20:00,21.61,21.66,21.61,21.63,19600.0,13.2389,13.2696,13.2389,13.2512,19600.0
2009-02-26 14:30:00,21.61,21.61,21.52,21.58,88100.0,13.2389,13.2389,13.1838,13.2205,88100.0
2009-02-26 14:40:00,21.58,21.58,21.51,21.54,96100.0,13.2205,13.2205,13.1777,13.196,96100.0
2009-02-26 14:50:00,21.53,21.55,21.36,21.42,170200.0,13.1899,13.2022,13.0858,13.1225,170200.0
2009-02-26 15:00:00,21.42,21.42,21.34,21.38,65500.0,13.1225,13.1225,13.0735,13.098,65500.0
2009-02-26 15:10:00,21.38,21.39,21.27,21.28,119100.0,13.098,13.1041,13.0306,13.0368,119100.0
2009-02-26 15:20:00,21.29,21.33,21.25,21.3,49600.0,13.0429,13.0674,13.0184,13.049,49600.0
2009-02-26 15:30:00,21.29,21.39,21.27,21.35,50400.0,13.0429,13.1041,13.0306,13.0796,50400.0
2009-02-26 15:40:00,21.36,21.43,21.35,21.41,97400.0,13.0858,13.1286,13.0796,13.1164,97400.0
2009-02-26 15:50:00,21.41,21.41,21.27,21.29,75200.0,13.1164,13.1164,13.0306,13.0429,75200.0
2009-02-27 09:30:00,21.42,21.42,21.03,21.1,27600.0,13.1225,13.1225,12.8836,12.9265,27600.0
2009-02-27 09:40:00,21.09,21.15,21.05,21.12,22000.0,12.9204,12.9571,12.8958,12.9387,22000.0
2009-02-27 09:50:00,21.13,21.24,21.09,21.18,15000.0,12.9449,13.0122,12.9204,12.9755,15000.0
2009-02-27 10:00:00,21.19,21.26,21.15,21.15,25100.0,12.9816,13.0245,12.9571,12.9571,25100.0
2009-02-27 10:10:00,21.14,21.19,21.11,21.18,24400.0,12.951,12.9816,12.9326,12.9755,24400.0
2009-02-27 10:20:00,21.19,21.36,21.19,21.28,48200.0,12.9816,13.0858,12.9816,13.0368,48200.0
2009-02-27 10:30:00,21.28,21.32,21.25,21.29,22300.0,13.0368,13.0613,13.0184,13.0429,22300.0
2009-02-27 10:40:00,21.28,21.41,21.27,21.39,54500.0,13.0368,13.1164,13.0306,13.1041,54500.0
2009-02-27 10:50:00,21.37,21.42,21.32,21.34,33500.0,13.0919,13.1225,13.0613,13.0735,33500.0
2009-02-27 11:00:00,21.35,21.36,21.32,21.36,25400.0,13.0796,13.0858,13.0613,13.0858,25400.0
2009-02-27 11:10:00,21.37,21.37,21.32,21.32,16600.0,13.0919,13.0919,13.0613,13.0613,16600.0
2009-02-27 11:20:00,21.32,21.34,21.28,21.31,24700.0,13.0613,13.0735,13.0368,13.0551,24700.0
2009-02-27 11:30:00,21.32,21.36,21.3,21.36,29300.0,13.0613,13.0858,13.049,13.0858,29300.0
2009-02-27 11:40:00,21.39,21.52,21.37,21.52,28000.0,13.1041,13.1838,13.0919,13.1838,28000.0
2009-02-27 11:50:00,21.52,21.55,21.45,21.53,22600.0,13.1838,13.2022,13.1409,13.1899,22600.0
2009-02-27 12:00:00,21.53,21.59,21.53,21.55,23500.0,13.1899,13.2267,13.1899,13.2022,23500.0
2009-02-27 12:10:00,21.54,21.61,21.52,21.53,52200.0,13.196,13.2389,13.1838,13.1899,52200.0
2009-02-27 12:20:00,21.53,21.59,21.53,21.57,30500.0,13.1899,13.2267,13.1899,13.2144,30500.0
2009-02-27 12:30:00,21.57,21.6,21.51,21.51,32700.0,13.2144,13.2328,13.1777,13.1777,32700.0
2009-02-27 12:40:00,21.5,21.53,21.5,21.52,13400.0,13.1715,13.1899,13.1715,13.1838,13400.0
2009-02-27 12:50:00,21.54,21.57,21.53,21.57,17400.0,13.196,13.2144,13.1899,13.2144,17400.0
2009-02-27 13:00:00,21.58,21.63,21.56,21.61,23400.0,13.2205,13.2512,13.2083,13.2389,23400.0
2009-02-27 13:10:00,21.61,21.64,21.51,21.54,30000.0,13.2389,13.2573,13.1777,13.196,30000.0
2009-02-27 13:20:00,21.55,21.6,21.52,21.58,33300.0,13.2022,13.2328,13.1838,13.2205,33300.0
2009-02-27 13:30:00,21.58,21.63,21.43,21.44,92800.0,13.2205,13.2512,13.1286,13.1348,92800.0
2009-02-27 13:40:00,21.43,21.54,21.42,21.53,37000.0,13.1286,13.196,13.1225,13.1899,37000.0
2009-02-27 13:50:00,21.55,21.63,21.5,21.62,32000.0,13.2022,13.2512,13.1715,13.245,32000.0
2009-02-27 14:00:00,21.61,21.69,21.59,21.6,46900.0,13.2389,13.2879,13.2267,13.2328,46900.0
2009-02-27 14:10:00,21.59,21.64,21.55,21.58,30000.0,13.2267,13.2573,13.2022,13.2205,30000.0
2009-02-27 14:20:00,21.59,21.6,21.48,21.48,38800.0,13.2267,13.2328,13.1593,13.1593,38800.0
2009-02-27 14:30:00,21.47,21.49,21.44,21.44,54900.0,13.1532,13.1654,13.1348,13.1348,54900.0
2009-02-27 14:40:00,21.44,21.53,21.43,21.52,61000.0,13.1348,13.1899,13.1286,13.1838,61000.0
2009-02-27 14:50:00,21.52,21.56,21.49,21.52,34300.0,13.1838,13.2083,13.1654,13.1838,34300.0
2009-02-27 15:00:00,21.51,21.51,21.4,21.4,56400.0,13.1777,13.1777,13.1103,13.1103,56400.0
2009-02-27 15:10:00,21.39,21.4,21.26,21.3,61500.0,13.1041,13.1103,13.0245,13.049,61500.0
2009-02-27 15:20:00,21.28,21.38,21.26,21.3,56500.0,13.0368,13.098,13.0245,13.049,56500.0
2009-02-27 15:30:00,21.3,21.41,21.26,21.3,66300.0,13.049,13.1164,13.0245,13.049,66300.0
2009-02-27 15:40:00,21.3,21.41,21.28,21.39,63000.0,13.049,13.1164,13.0368,13.1041,63000.0
2009-02-27 15:50:00,21.39,21.41,21.23,21.24,81800.0,13.1041,13.1164,13.0061,13.0122,81800.0
2009-03-02 09:30:00,20.95,20.95,20.6,20.68,250600.0,12.8346,12.8346,12.6202,12.6692,250600.0
2009-03-02 09:40:00,20.68,20.72,20.67,20.7,130600.0,12.6692,12.6937,12.663,12.6814,130600.0
2009-03-02 09:50:00,20.71,20.76,20.69,20.69,271200.0,12.6876,12.7182,12.6753,12.6753,271200.0
2009-03-02 10:00:00,20.7,20.77,20.65,20.66,489200.0,12.6814,12.7243,12.6508,12.6569,489200.0
2009-03-02 10:10:00,20.66,20.68,20.52,20.55,143900.0,12.6569,12.6692,12.5712,12.5895,143900.0
2009-03-02 10:20:00,20.55,20.62,20.53,20.57,88900.0,12.5895,12.6324,12.5773,12.6018,88900.0
2009-03-02 10:30:00,20.56,20.6,20.54,20.55,22500.0,12.5957,12.6202,12.5834,12.5895,22500.0
2009-03-02 10:40:00,20.55,20.55,20.49,20.51,75600.0,12.5895,12.5895,12.5528,12.565,75600.0
2009-03-02 10:50:00,20.5,20.51,20.44,20.46,65000.0,12.5589,12.565,12.5221,12.5344,65000.0
2009-03-02 11:00:00,20.46,20.5,20.38,20.4,23000.0,12.5344,12.5589,12.4854,12.4976,23000.0
2009-03-02 11:10:00,20.39,20.42,20.37,20.41,24700.0,12.4915,12.5099,12.4793,12.5038,24700.0
2009-03-02 11:20:00,20.44,20.45,20.3,20.32,23000.0,12.5221,12.5283,12.4364,12.4486,23000.0
2009-03-02 11:30:00,20.32,20.32,20.24,20.27,25100.0,12.4486,12.4486,12.3996,12.418,25100.0
2009-03-02 11:40:00,20.26,20.32,20.25,20.25,30300.0,12.4119,12.4486,12.4057,12.4057,30300.0
2009-03-02 11:50:00,20.27,20.27,20.18,20.21,24200.0,12.418,12.418,12.3629,12.3812,24200.0
2009-03-02 12:00:00,20.23,20.28,20.2,20.27,33600.0,12.3935,12.4241,12.3751,12.418,33600.0
2009-03-02 12:10:00,20.26,20.28,20.21,20.22,38000.0,12.4119,12.4241,12.3812,12.3874,38000.0
2009-03-02 12:20:00,20.24,20.31,20.21,20.27,42000.0,12.3996,12.4425,12.3812,12.418,42000.0
2009-03-02 12:30:00,20.28,20.31,20.26,20.26,16200.0,12.4241,12.4425,12.4119,12.4119,16200.0
2009-03-02 12:40:00,20.25,20.27,20.18,20.19,20500.0,12.4057,12.418,12.3629,12.369,20500.0
2009-03-02 12:50:00,20.19,20.25,20.17,20.18,21900.0,12.369,12.4057,12.3567,12.3629,21900.0
2009-03-02 13:00:00,20.18,20.23,20.17,20.22,40400.0,12.3629,12.3935,12.3567,12.3874,40400.0
2009-03-02 13:10:00,20.22,20.22,20.16,20.17,41400.0,12.3874,12.3874,12.3506,12.3567,41400.0
2009-03-02 13:20:00,20.17,20.2,20.15,20.18,22100.0,12.3567,12.3751,12.3445,12.3629,22100.0
2009-03-02 13:30:00,20.18,20.18,20.13,20.14,75500.0,12.3629,12.3629,12.3322,12.3384,75500.0
2009-03-02 13:40:00,20.14,20.18,20.13,20.18,32000.0,12.3384,12.3629,12.3322,12.3629,32000.0
2009-03-02 13:50:00,20.18,20.24,20.18,20.24,33500.0,12.3629,12.3996,12.3629,12.3996,33500.0
2009-03-02 14:00:00,20.23,20.26,20.2,20.21,42500.0,12.3935,12.4119,12.3751,12.3812,42500.0
2009-03-02 14:10:00,20.22,20.29,20.22,20.24,28600.0,12.3874,12.4302,12.3874,12.3996,28600.0
2009-03-02 14:20:00,20.23,20.23,20.14,20.17,43900.0,12.3935,12.3935,12.3384,12.3567,43900.0
2009-03-02 14:30:00,20.18,20.34,20.16,20.3,32900.0,12.3629,12.4609,12.3506,12.4364,32900.0
2009-03-02 14:40:00,20.29,20.32,20.21,20.21,63800.0,12.4302,12.4486,12.3812,12.3812,63800.0
2009-03-02 14:50:00,20.2,20.23,20.14,20.14,45000.0,12.3751,12.3935,12.3384,12.3384,45000.0
2009-03-02 15:00:00,20.14,20.14,20.09,20.11,43500.0,12.3384,12.3384,12.3077,12.32,43500.0
2009-03-02 15:10:00,20.11,20.15,20.1,20.1,87100.0,12.32,12.3445,12.3138,12.3138,87100.0
2009-03-02 15:20:00,20.1,20.15,20.09,20.15,59100.0,12.3138,12.3445,12.3077,12.3445,59100.0
2009-03-02 15:30:00,20.15,20.18,20.06,20.07,44500.0,12.3445,12.3629,12.2893,12.2955,44500.0
2009-03-02 15:40:00,20.07,20.11,20.03,20.04,57900.0,12.2955,12.32,12.271,12.2771,57900.0
2009-03-02 15:50:00,20.05,20.15,20.04,20.1,264700.0,12.2832,12.3445,12.2771,12.3138,264700.0
2009-03-03 09:30:00,20.25,20.43,20.25,20.33,127900.0,12.4057,12.516,12.4057,12.4548,127900.0
2009-03-03 09:40:00,20.33,20.35,20.19,20.21,56300.0,12.4548,12.467,12.369,12.3812,56300.0
2009-03-03 09:50:00,20.2,20.29,20.18,20.23,56500.0,12.3751,12.4302,12.3629,12.3935,56500.0
2009-03-03 10:00:00,20.21,20.24,20.14,20.21,62800.0,12.3812,12.3996,12.3384,12.3812,62800.0
2009-03-03 10:10:00,20.19,20.2,20.07,20.13,23000.0,12.369,12.3751,12.2955,12.3322,23000.0
2009-03-03 10:20:00,20.09,20.2,20.09,20.19,116000.0,12.3077,12.3751,12.3077,12.369,116000.0
2009-03-03 10:30:00,20.17,20.19,20.1,20.15,28100.0,12.3567,12.369,12.3138,12.3445,28100.0
2009-03-03 10:40:00,20.17,20.19,20.15,20.15,42400.0,12.3567,12.369,12.3445,12.3445,42400.0
2009-03-03 10:50:00,20.13,20.16,20.03,20.04,30500.0,12.3322,12.3506,12.271,12.2771,30500.0
2009-03-03 11:00:00,20.07,20.1,19.97,20.02,35200.0,12.2955,12.3138,12.2342,12.2648,35200.0
2009-03-03 11:10:00,20.0,20.0,19.86,19.88,64800.0,12.2526,12.2526,12.1668,12.1791,64800.0
2009-03-03 11:20:00,19.88,20.01,19.88,19.99,60300.0,12.1791,12.2587,12.1791,12.2465,60300.0
2009-03-03 11:30:00,19.99,20.01,19.82,19.82,66800.0,12.2465,12.2587,12.1423,12.1423,66800.0
2009-03-03 11:40:00,19.84,19.86,19.77,19.85,44400.0,12.1546,12.1668,12.1117,12.1607,44400.0
2009-03-03 11:50:00,19.87,19.87,19.77,19.81,38700.0,12.1729,12.1729,12.1117,12.1362,38700.0
2009-03-03 12:00:00,19.83,19.94,19.82,19.92,28900.0,12.1484,12.2158,12.1423,12.2036,28900.0
2009-03-03 12:10:00,19.94,20.01,19.9,20.0,20500.0,12.2158,12.2587,12.1913,12.2526,20500.0
2009-03-03 12:20:00,20.0,20.1,20.0,20.1,17900.0,12.2526,12.3138,12.2526,12.3138,17900.0
2009-03-03 12:30:00,20.08,20.1,20.03,20.03,24600.0,12.3016,12.3138,12.271,12.271,24600.0
2009-03-03 12:40:00,20.03,20.09,20.01,20.05,50800.0,12.271,12.3077,12.2587,12.2832,50800.0
2009-03-03 12:50:00,20.06,20.06,19.96,19.96,30100.0,12.2893,12.2893,12.2281,12.2281,30100.0
2009-03-03 13:00:00,19.95,19.99,19.94,19.96,33700.0,12.222,12.2465,12.2158,12.2281,33700.0
2009-03-03 13:10:00,19.96,20.03,19.93,20.03,27500.0,12.2281,12.271,12.2097,12.271,27500.0
2009-03-03 13:20:00,20.03,20.06,19.97,19.97,14600.0,12.271,12.2893,12.2342,12.2342,14600.0
2009-03-03 13:30:00,19.97,19.99,19.89,19.91,18200.0,12.2342,12.2465,12.1852,12.1974,18200.0
2009-03-03 13:40:00,19.93,19.96,19.91,19.91,24900.0,12.2097,12.2281,12.1974,12.1974,24900.0
2009-03-03 13:50:00,19.91,20.06,19.9,20.01,41800.0,12.1974,12.2893,12.1913,12.2587,41800.0
2009-03-03 14:00:00,20.02,20.12,20.02,20.06,50300.0,12.2648,12.3261,12.2648,12.2893,50300.0
2009-03-03 14:10:00,20.07,20.15,20.05,20.07,26200.0,12.2955,12.3445,12.2832,12.2955,26200.0
2009-03-03 14:20:00,20.08,20.18,20.07,20.14,72600.0,12.3016,12.3629,12.2955,12.3384,72600.0
2009-03-03 14:30:00,20.15,20.28,20.12,20.28,78300.0,12.3445,12.4241,12.3261,12.4241,78300.0
2009-03-03 14:40:00,20.28,20.29,20.18,20.23,52400.0,12.4241,12.4302,12.3629,12.3935,52400.0
2009-03-03 14:50:00,20.23,20.29,20.17,20.25,63800.0,12.3935,12.4302,12.3567,12.4057,63800.0
2009-03-03 15:00:00,20.24,20.25,20.12,20.14,32600.0,12.3996,12.4057,12.3261,12.3384,32600.0
2009-03-03 15:10:00,20.15,20.19,20.09,20.12,54100.0,12.3445,12.369,12.3077,12.3261,54100.0
2009-03-03 15:20:00,20.14,20.14,20.0,20.01,134800.0,12.3384,12.3384,12.2526,12.2587,134800.0
2009-03-03 15:30:00,20.0,20.05,19.93,19.94,78200.0,12.2526,12.2832,12.2097,12.2158,78200.0
2009-03-03 15:40:00,19.94,19.99,19.92,19.97,163800.0,12.2158,12.2465,12.2036,12.2342,163800.0
2009-03-03 15:50:00,19.98,20.04,19.94,19.94,136400.0,12.2403,12.2771,12.2158,12.2158,136400.0
2009-03-04 09:30:00,20.56,20.56,20.43,20.51,33200.0,12.5957,12.5957,12.516,12.565,33200.0
2009-03-04 09:40:00,20.5,20.52,20.44,20.46,29800.0,12.5589,12.5712,12.5221,12.5344,29800.0
2009-03-04 09:50:00,20.46,20.46,20.39,20.43,22700.0,12.5344,12.5344,12.4915,12.516,22700.0
2009-03-04 10:00:00,20.42,20.54,20.42,20.52,65000.0,12.5099,12.5834,12.5099,12.5712,65000.0
2009-03-04 10:10:00,20.47,20.47,20.37,20.38,40400.0,12.5405,12.5405,12.4793,12.4854,40400.0
2009-03-04 10:20:00,20.37,20.46,20.33,20.46,23300.0,12.4793,12.5344,12.4548,12.5344,23300.0
2009-03-04 10:30:00,20.47,20.51,20.43,20.5,38900.0,12.5405,12.565,12.516,12.5589,38900.0
2009-03-04 10:40:00,20.49,20.6,20.49,20.6,26100.0,12.5528,12.6202,12.5528,12.6202,26100.0
2009-03-04 10:50:00,20.59,20.62,20.56,20.56,29700.0,12.614,12.6324,12.5957,12.5957,29700.0
2009-03-04 11:00:00,20.59,20.71,20.59,20.68,53600.0,12.614,12.6876,12.614,12.6692,53600.0
2009-03-04 11:10:00,20.69,20.73,20.66,20.67,30600.0,12.6753,12.6998,12.6569,12.663,30600.0
2009-03-04 11:20:00,20.7,20.76,20.64,20.75,20200.0,12.6814,12.7182,12.6447,12.7121,20200.0
2009-03-04 11:30:00,20.77,20.83,20.76,20.78,25100.0,12.7243,12.7611,12.7182,12.7304,25100.0
2009-03-04 11:40:00,20.76,20.76,20.71,20.74,18000.0,12.7182,12.7182,12.6876,12.7059,18000.0
2009-03-04 11:50:00,20.76,20.8,20.72,20.76,35400.0,12.7182,12.7427,12.6937,12.7182,35400.0
2009-03-04 12:00:00,20.77,20.78,20.67,20.68,17200.0,12.7243,12.7304,12.663,12.6692,17200.0
2009-03-04 12:10:00,20.69,20.7,20.64,20.65,11600.0,12.6753,12.6814,12.6447,12.6508,11600.0
2009-03-04 12:20:00,20.63,20.71,20.63,20.7,69600.0,12.6385,12.6876,12.6385,12.6814,69600.0
2009-03-04 12:30:00,20.7,20.77,20.68,20.76,17800.0,12.6814,12.7243,12.6692,12.7182,17800.0
2009-03-04 12:40:00,20.75,20.76,20.63,20.64,13100.0,12.7121,12.7182,12.6385,12.6447,13100.0
2009-03-04 12:50:00,20.63,20.66,20.59,20.62,32400.0,12.6385,12.6569,12.614,12.6324,32400.0
2009-03-04 13:00:00,20.62,20.65,20.56,20.61,40900.0,12.6324,12.6508,12.5957,12.6263,40900.0
2009-03-04 13:10:00,20.61,20.66,20.58,20.64,25100.0,12.6263,12.6569,12.6079,12.6447,25100.0
2009-03-04 13:20:00,20.62,20.69,20.6,20.65,14000.0,12.6324,12.6753,12.6202,12.6508,14000.0
2009-03-04 13:30:00,20.66,20.74,20.64,20.65,52300.0,12.6569,12.7059,12.6447,12.6508,52300.0
2009-03-04 13:40:00,20.63,20.69,20.63,20.68,24000.0,12.6385,12.6753,12.6385,12.6692,24000.0
2009-03-04 13:50:00,20.69,20.69,20.63,20.63,39500.0,12.6753,12.6753,12.6385,12.6385,39500.0
2009-03-04 14:00:00,20.63,20.73,20.61,20.73,76200.0,12.6385,12.6998,12.6263,12.6998,76200.0
2009-03-04 14:10:00,20.75,20.82,20.73,20.79,24000.0,12.7121,12.7549,12.6998,12.7366,24000.0
2009-03-04 14:20:00,20.79,20.79,20.71,20.74,22000.0,12.7366,12.7366,12.6876,12.7059,22000.0
2009-03-04 14:30:00,20.74,20.84,20.71,20.81,30500.0,12.7059,12.7672,12.6876,12.7488,30500.0
2009-03-04 14:40:00,20.8,20.92,20.78,20.91,60500.0,12.7427,12.8162,12.7304,12.8101,60500.0
2009-03-04 14:50:00,20.93,20.96,20.9,20.95,60700.0,12.8223,12.8407,12.804,12.8346,60700.0
2009-03-04 15:00:00,20.94,20.96,20.91,20.94,32200.0,12.8285,12.8407,12.8101,12.8285,32200.0
2009-03-04 15:10:00,20.94,20.99,20.93,20.99,173800.0,12.8285,12.8591,12.8223,12.8591,173800.0
2009-03-04 15:20:00,21.0,21.02,20.95,21.01,86200.0,12.8652,12.8775,12.8346,12.8713,86200.0
2009-03-04 15:30:00,21.01,21.02,20.92,20.93,56800.0,12.8713,12.8775,12.8162,12.8223,56800.0
2009-03-04 15:40:00,20.94,20.94,20.85,20.86,33800.0,12.8285,12.8285,12.7733,12.7794,33800.0
2009-03-04 15:50:00,20.86,20.88,20.74,20.77,61000.0,12.7794,12.7917,12.7059,12.7243,61000.0
2009-03-05 09:30:00,20.2,20.32,20.15,20.32,53800.0,12.3751,12.4486,12.3445,12.4486,53800.0
2009-03-05 09:40:00,20.3,20.34,20.28,20.3,15300.0,12.4364,12.4609,12.4241,12.4364,15300.0
2009-03-05 09:50:00,20.31,20.33,20.27,20.29,32200.0,12.4425,12.4548,12.418,12.4302,32200.0
2009-03-05 10:00:00,20.3,20.42,20.29,20.37,16800.0,12.4364,12.5099,12.4302,12.4793,16800.0
2009-03-05 10:10:00,20.34,20.34,20.24,20.27,20600.0,12.4609,12.4609,12.3996,12.418,20600.0
2009-03-05 10:20:00,20.26,20.26,20.21,20.23,17300.0,12.4119,12.4119,12.3812,12.3935,17300.0
2009-03-05 10:30:00,20.22,20.31,20.22,20.29,23400.0,12.3874,12.4425,12.3874,12.4302,23400.0
2009-03-05 10:40:00,20.31,20.36,20.24,20.26,19200.0,12.4425,12.4731,12.3996,12.4119,19200.0
2009-03-05 10:50:00,20.25,20.27,20.19,20.19,30300.0,12.4057,12.418,12.369,12.369,30300.0
2009-03-05 11:00:00,20.2,20.21,20.14,20.15,29300.0,12.3751,12.3812,12.3384,12.3445,29300.0
2009-03-05 11:10:00,20.16,20.17,20.01,20.03,14800.0,12.3506,12.3567,12.2587,12.271,14800.0
2009-03-05 11:20:00,20.01,20.05,19.94,19.94,87900.0,12.2587,12.2832,12.2158,12.2158,87900.0
2009-03-05 11:30:00,19.95,19.99,19.91,19.99,40400.0,12.222,12.2465,12.1974,12.2465,40400.0
2009-03-05 11:40:00,19.98,20.01,19.94,20.0,16300.0,12.2403,12.2587,12.2158,12.2526,16300.0
2009-03-05 11:50:00,19.99,19.99,19.91,19.93,16400.0,12.2465,12.2465,12.1974,12.2097,16400.0
2009-03-05 12:00:00,19.95,19.97,19.88,19.89,40000.0,12.222,12.2342,12.1791,12.1852,40000.0
2009-03-05 12:10:00,19.88,19.88,19.79,19.87,50600.0,12.1791,12.1791,12.1239,12.1729,50600.0
2009-03-05 12:20:00,19.87,19.94,19.87,19.94,17800.0,12.1729,12.2158,12.1729,12.2158,17800.0
2009-03-05 12:30:00,19.95,19.97,19.92,19.97,14900.0,12.222,12.2342,12.2036,12.2342,14900.0
2009-03-05 12:40:00,19.98,20.0,19.91,19.91,18200.0,12.2403,12.2526,12.1974,12.1974,18200.0
2009-03-05 12:50:00,19.91,19.92,19.87,19.88,11100.0,12.1974,12.2036,12.1729,12.1791,11100.0
2009-03-05 13:00:00,19.9,19.98,19.88,19.98,16900.0,12.1913,12.2403,12.1791,12.2403,16900.0
2009-03-05 13:10:00,19.98,20.06,19.98,20.05,8600.0,12.2403,12.2893,12.2403,12.2832,8600.0
2009-03-05 13:20:00,20.03,20.03,19.95,20.01,10500.0,12.271,12.271,12.222,12.2587,10500.0
2009-03-05 13:30:00,20.0,20.0,19.91,19.94,19300.0,12.2526,12.2526,12.1974,12.2158,19300.0
2009-03-05 13:40:00,19.95,20.0,19.87,19.88,31100.0,12.222,12.2526,12.1729,12.1791,31100.0
2009-03-05 13:50:00,19.86,19.94,19.85,19.94,24400.0,12.1668,12.2158,12.1607,12.2158,24400.0
2009-03-05 14:00:00,19.87,19.91,19.84,19.89,40900.0,12.1729,12.1974,12.1546,12.1852,40900.0
2009-03-05 14:10:00,19.85,19.92,19.83,19.92,15000.0,12.1607,12.2036,12.1484,12.2036,15000.0
2009-03-05 14:20:00,19.89,19.89,19.79,19.83,19800.0,12.1852,12.1852,12.1239,12.1484,19800.0
2009-03-05 14:30:00,19.81,19.9,19.81,19.86,48600.0,12.1362,12.1913,12.1362,12.1668,48600.0
2009-03-05 14:40:00,19.86,19.87,19.82,19.85,29100.0,12.1668,12.1729,12.1423,12.1607,29100.0
2009-03-05 14:50:00,19.85,19.85,19.76,19.78,29500.0,12.1607,12.1607,12.1056,12.1178,29500.0
2009-03-05 15:00:00,19.79,19.88,19.77,19.84,20900.0,12.1239,12.1791,12.1117,12.1546,20900.0
2009-03-05 15:10:00,19.84,19.94,19.84,19.87,82200.0,12.1546,12.2158,12.1546,12.1729,82200.0
2009-03-05 15:20:00,19.87,19.92,19.82,19.83,35000.0,12.1729,12.2036,12.1423,12.1484,35000.0
2009-03-05 15:30:00,19.84,19.84,19.7,19.73,77400.0,12.1546,12.1546,12.0688,12.0872,77400.0
2009-03-05 15:40:00,19.73,19.87,19.7,19.87,57300.0,12.0872,12.1729,12.0688,12.1729,57300.0
2009-03-05 15:50:00,19.86,19.95,19.81,19.93,47400.0,12.1668,12.222,12.1362,12.2097,47400.0
2009-03-06 09:30:00,20.25,20.25,20.11,20.2,163700.0,12.4057,12.4057,12.32,12.3751,163700.0
2009-03-06 09:40:00,20.21,20.38,20.21,20.33,59000.0,12.3812,12.4854,12.3812,12.4548,59000.0
2009-03-06 09:50:00,20.32,20.34,20.17,20.17,28200.0,12.4486,12.4609,12.3567,12.3567,28200.0
2009-03-06 10:00:00,20.18,20.22,20.1,20.15,33400.0,12.3629,12.3874,12.3138,12.3445,33400.0
2009-03-06 10:10:00,20.14,20.2,20.02,20.04,32400.0,12.3384,12.3751,12.2648,12.2771,32400.0
2009-03-06 10:20:00,20.04,20.09,19.99,20.08,47300.0,12.2771,12.3077,12.2465,12.3016,47300.0
2009-03-06 10:30:00,20.08,20.13,19.98,19.98,32700.0,12.3016,12.3322,12.2403,12.2403,32700.0
2009-03-06 10:40:00,20.0,20.04,19.95,19.98,84200.0,12.2526,12.2771,12.222,12.2403,84200.0
2009-03-06 10:50:00,19.96,19.97,19.85,19.88,501500.0,12.2281,12.2342,12.1607,12.1791,501500.0
2009-03-06 11:00:00,19.9,19.93,19.86,19.89,364100.0,12.1913,12.2097,12.1668,12.1852,364100.0
2009-03-06 11:10:00,19.9,19.96,19.88,19.91,177700.0,12.1913,12.2281,12.1791,12.1974,177700.0
2009-03-06 11:20:00,19.9,19.91,19.81,19.85,43300.0,12.1913,12.1974,12.1362,12.1607,43300.0
2009-03-06 11:30:00,19.86,19.94,19.85,19.86,51600.0,12.1668,12.2158,12.1607,12.1668,51600.0
2009-03-06 11:40:00,19.85,19.87,19.77,19.81,26900.0,12.1607,12.1729,12.1117,12.1362,26900.0
2009-03-06 11:50:00,19.82,19.88,19.8,19.86,15500.0,12.1423,12.1791,12.1301,12.1668,15500.0
2009-03-06 12:00:00,19.87,19.94,19.86,19.93,52400.0,12.1729,12.2158,12.1668,12.2097,52400.0
2009-03-06 12:10:00,19.91,19.96,19.89,19.9,25000.0,12.1974,12.2281,12.1852,12.1913,25000.0
2009-03-06 12:20:00,19.91,19.93,19.84,19.86,10300.0,12.1974,12.2097,12.1546,12.1668,10300.0
2009-03-06 12:30:00,19.84,19.86,19.79,19.83,10200.0,12.1546,12.1668,12.1239,12.1484,10200.0
2009-03-06 12:40:00,19.8,19.81,19.68,19.7,26400.0,12.1301,12.1362,12.0565,12.0688,26400.0
2009-03-06 12:50:00,19.72,19.79,19.72,19.79,18800.0,12.0811,12.1239,12.0811,12.1239,18800.0
2009-03-06 13:00:00,19.78,19.79,19.72,19.73,11300.0,12.1178,12.1239,12.0811,12.0872,11300.0
2009-03-06 13:10:00,19.76,19.77,19.68,19.7,51000.0,12.1056,12.1117,12.0565,12.0688,51000.0
2009-03-06 13:20:00,19.69,19.73,19.67,19.69,54700.0,12.0627,12.0872,12.0504,12.0627,54700.0
2009-03-06 13:30:00,19.69,19.7,19.63,19.65,68400.0,12.0627,12.0688,12.0259,12.0382,68400.0
2009-03-06 13:40:00,19.66,19.68,19.63,19.68,21700.0,12.0443,12.0565,12.0259,12.0565,21700.0
2009-03-06 13:50:00,19.67,19.7,19.64,19.7,20500.0,12.0504,12.0688,12.032,12.0688,20500.0
2009-03-06 14:00:00,19.71,19.8,19.69,19.8,26300.0,12.0749,12.1301,12.0627,12.1301,26300.0
2009-03-06 14:10:00,19.8,19.8,19.65,19.65,11800.0,12.1301,12.1301,12.0382,12.0382,11800.0
2009-03-06 14:20:00,19.67,19.74,19.65,19.74,25200.0,12.0504,12.0933,12.0382,12.0933,25200.0
2009-03-06 14:30:00,19.73,19.73,19.65,19.68,135100.0,12.0872,12.0872,12.0382,12.0565,135100.0
2009-03-06 14:40:00,19.68,19.68,19.59,19.61,56100.0,12.0565,12.0565,12.0014,12.0137,56100.0
2009-03-06 14:50:00,19.61,19.62,19.56,19.56,60000.0,12.0137,12.0198,11.983,11.983,60000.0
2009-03-06 15:00:00,19.57,19.6,19.54,19.56,50800.0,11.9892,12.0075,11.9708,11.983,50800.0
2009-03-06 15:10:00,19.57,19.65,19.56,19.61,36000.0,11.9892,12.0382,11.983,12.0137,36000.0
2009-03-06 15:20:00,19.6,19.6,19.48,19.5,70700.0,12.0075,12.0075,11.934,11.9463,70700.0
2009-03-06 15:30:00,19.51,19.67,19.51,19.62,41500.0,11.9524,12.0504,11.9524,12.0198,41500.0
2009-03-06 15:40:00,19.64,19.85,19.64,19.77,99400.0,12.032,12.1607,12.032,12.1117,99400.0
2009-03-06 15:50:00,19.77,19.96,19.76,19.95,103200.0,12.1117,12.2281,12.1056,12.222,103200.0
2009-03-09 09:30:00,19.31,19.43,19.27,19.43,29500.0,11.8299,11.9034,11.8054,11.9034,29500.0
2009-03-09 09:40:00,19.45,19.57,19.44,19.56,36800.0,11.9156,11.9892,11.9095,11.983,36800.0
2009-03-09 09:50:00,19.56,19.62,19.51,19.52,29800.0,11.983,12.0198,11.9524,11.9585,29800.0
2009-03-09 10:00:00,19.52,19.67,19.5,19.64,23700.0,11.9585,12.0504,11.9463,12.032,23700.0
2009-03-09 10:10:00,19.62,19.76,19.62,19.71,40600.0,12.0198,12.1056,12.0198,12.0749,40600.0
2009-03-09 10:20:00,19.72,19.73,19.65,19.65,49900.0,12.0811,12.0872,12.0382,12.0382,49900.0
2009-03-09 10:30:00,19.65,19.71,19.56,19.6,42200.0,12.0382,12.0749,11.983,12.0075,42200.0
2009-03-09 10:40:00,19.6,19.69,19.57,19.65,42000.0,12.0075,12.0627,11.9892,12.0382,42000.0
2009-03-09 10:50:00,19.61,19.7,19.56,19.58,44100.0,12.0137,12.0688,11.983,11.9953,44100.0
2009-03-09 11:00:00,19.58,19.65,19.54,19.56,33200.0,11.9953,12.0382,11.9708,11.983,33200.0
2009-03-09 11:10:00,19.54,19.63,19.54,19.55,20900.0,11.9708,12.0259,11.9708,11.9769,20900.0
2009-03-09 11:20:00,19.55,19.66,19.52,19.64,113600.0,11.9769,12.0443,11.9585,12.032,113600.0
2009-03-09 11:30:00,19.64,19.68,19.61,19.66,63000.0,12.032,12.0565,12.0137,12.0443,63000.0
2009-03-09 11:40:00,19.67,19.69,19.62,19.67,18700.0,12.0504,12.0627,12.0198,12.0504,18700.0
2009-03-09 11:50:00,19.69,19.69,19.59,19.62,29900.0,12.0627,12.0627,12.0014,12.0198,29900.0
2009-03-09 12:00:00,19.62,19.65,19.6,19.62,16500.0,12.0198,12.0382,12.0075,12.0198,16500.0
2009-03-09 12:10:00,19.63,19.71,19.63,19.69,25700.0,12.0259,12.0749,12.0259,12.0627,25700.0
2009-03-09 12:20:00,19.73,19.76,19.69,19.7,30700.0,12.0872,12.1056,12.0627,12.0688,30700.0
2009-03-09 12:30:00,19.69,19.71,19.58,19.58,19300.0,12.0627,12.0749,11.9953,11.9953,19300.0
2009-03-09 12:40:00,19.56,19.61,19.55,19.61,20800.0,11.983,12.0137,11.9769,12.0137,20800.0
2009-03-09 12:50:00,19.62,19.63,19.57,19.57,40000.0,12.0198,12.0259,11.9892,11.9892,40000.0
2009-03-09 13:00:00,19.56,19.56,19.44,19.46,43500.0,11.983,11.983,11.9095,11.9218,43500.0
2009-03-09 13:10:00,19.44,19.5,19.44,19.49,30000.0,11.9095,11.9463,11.9095,11.9401,30000.0
2009-03-09 13:20:00,19.49,19.5,19.44,19.47,83200.0,11.9401,11.9463,11.9095,11.9279,83200.0
2009-03-09 13:30:00,19.48,19.52,19.46,19.46,41500.0,11.934,11.9585,11.9218,11.9218,41500.0
2009-03-09 13:40:00,19.49,19.53,19.46,19.53,37900.0,11.9401,11.9647,11.9218,11.9647,37900.0
2009-03-09 13:50:00,19.54,19.57,19.5,19.52,29300.0,11.9708,11.9892,11.9463,11.9585,29300.0
2009-03-09 14:00:00,19.52,19.62,19.5,19.6,27000.0,11.9585,12.0198,11.9463,12.0075,27000.0
2009-03-09 14:10:00,19.59,19.61,19.54,19.57,21800.0,12.0014,12.0137,11.9708,11.9892,21800.0
2009-03-09 14:20:00,19.58,19.58,19.49,19.55,33600.0,11.9953,11.9953,11.9401,11.9769,33600.0
2009-03-09 14:30:00,19.55,19.55,19.44,19.5,38700.0,11.9769,11.9769,11.9095,11.9463,38700.0
2009-03-09 14:40:00,19.51,19.55,19.46,19.54,24700.0,11.9524,11.9769,11.9218,11.9708,24700.0
2009-03-09 14:50:00,19.54,19.59,19.49,19.51,74500.0,11.9708,12.0014,11.9401,11.9524,74500.0
2009-03-09 15:00:00,19.52,19.57,19.44,19.49,31100.0,11.9585,11.9892,11.9095,11.9401,31100.0
2009-03-09 15:10:00,19.48,19.48,19.32,19.38,67800.0,11.934,11.934,11.836,11.8728,67800.0
2009-03-09 15:20:00,19.35,19.41,19.32,19.39,72000.0,11.8544,11.8911,11.836,11.8789,72000.0
2009-03-09 15:30:00,19.37,19.43,19.33,19.33,146900.0,11.8666,11.9034,11.8421,11.8421,146900.0
2009-03-09 15:40:00,19.33,19.37,19.31,19.32,111200.0,11.8421,11.8666,11.8299,11.836,111200.0
2009-03-09 15:50:00,19.33,19.44,19.32,19.44,72800.0,11.8421,11.9095,11.836,11.9095,72800.0
2009-03-10 09:30:00,20.2,20.25,20.15,20.25,50500.0,12.3751,12.4057,12.3445,12.4057,50500.0
2009-03-10 09:40:00,20.23,20.35,20.22,20.33,26500.0,12.3935,12.467,12.3874,12.4548,26500.0
2009-03-10 09:50:00,20.32,20.39,20.3,20.3,27700.0,12.4486,12.4915,12.4364,12.4364,27700.0
2009-03-10 10:00:00,20.32,20.41,20.32,20.4,34900.0,12.4486,12.5038,12.4486,12.4976,34900.0
2009-03-10 10:10:00,20.41,20.53,20.41,20.5,23700.0,12.5038,12.5773,12.5038,12.5589,23700.0
2009-03-10 10:20:00,20.5,20.5,20.43,20.45,65900.0,12.5589,12.5589,12.516,12.5283,65900.0
2009-03-10 10:30:00,20.46,20.47,20.42,20.43,18700.0,12.5344,12.5405,12.5099,12.516,18700.0
2009-03-10 10:40:00,20.42,20.55,20.42,20.52,31700.0,12.5099,12.5895,12.5099,12.5712,31700.0
2009-03-10 10:50:00,20.52,20.56,20.51,20.53,20900.0,12.5712,12.5957,12.565,12.5773,20900.0
2009-03-10 11:00:00,20.52,20.53,20.49,20.5,10500.0,12.5712,12.5773,12.5528,12.5589,10500.0
2009-03-10 11:10:00,20.49,20.57,20.48,20.53,19300.0,12.5528,12.6018,12.5466,12.5773,19300.0
2009-03-10 11:20:00,20.54,20.63,20.53,20.61,18700.0,12.5834,12.6385,12.5773,12.6263,18700.0
2009-03-10 11:30:00,20.61,20.64,20.56,20.56,30200.0,12.6263,12.6447,12.5957,12.5957,30200.0
2009-03-10 11:40:00,20.57,20.59,20.54,20.58,19300.0,12.6018,12.614,12.5834,12.6079,19300.0
2009-03-10 11:50:00,20.58,20.75,20.58,20.75,28100.0,12.6079,12.7121,12.6079,12.7121,28100.0
2009-03-10 12:00:00,20.74,20.78,20.74,20.75,20400.0,12.7059,12.7304,12.7059,12.7121,20400.0
2009-03-10 12:10:00,20.74,20.75,20.69,20.72,15600.0,12.7059,12.7121,12.6753,12.6937,15600.0
2009-03-10 12:20:00,20.68,20.74,20.68,20.73,4000.0,12.6692,12.7059,12.6692,12.6998,4000.0
2009-03-10 12:30:00,20.74,20.77,20.73,20.74,15500.0,12.7059,12.7243,12.6998,12.7059,15500.0
2009-03-10 12:40:00,20.73,20.73,20.7,20.72,11600.0,12.6998,12.6998,12.6814,12.6937,11600.0
2009-03-10 12:50:00,20.7,20.72,20.67,20.68,10300.0,12.6814,12.6937,12.663,12.6692,10300.0
2009-03-10 13:00:00,20.67,20.68,20.62,20.65,25700.0,12.663,12.6692,12.6324,12.6508,25700.0
2009-03-10 13:10:00,20.64,20.68,20.64,20.65,2100.0,12.6447,12.6692,12.6447,12.6508,2100.0
2009-03-10 13:20:00,20.66,20.67,20.59,20.61,37700.0,12.6569,12.663,12.614,12.6263,37700.0
2009-03-10 13:30:00,20.6,20.67,20.59,20.64,83400.0,12.6202,12.663,12.614,12.6447,83400.0
2009-03-10 13:40:00,20.64,20.7,20.62,20.64,96600.0,12.6447,12.6814,12.6324,12.6447,96600.0
2009-03-10 13:50:00,20.64,20.65,20.54,20.55,14200.0,12.6447,12.6508,12.5834,12.5895,14200.0
2009-03-10 14:00:00,20.54,20.58,20.5,20.5,48400.0,12.5834,12.6079,12.5589,12.5589,48400.0
2009-03-10 14:10:00,20.52,20.53,20.45,20.49,27300.0,12.5712,12.5773,12.5283,12.5528,27300.0
2009-03-10 14:20:00,20.49,20.55,20.47,20.53,21200.0,12.5528,12.5895,12.5405,12.5773,21200.0
2009-03-10 14:30:00,20.53,20.55,20.47,20.49,35300.0,12.5773,12.5895,12.5405,12.5528,35300.0
2009-03-10 14:40:00,20.5,20.53,20.43,20.43,36100.0,12.5589,12.5773,12.516,12.516,36100.0
2009-03-10 14:50:00,20.44,20.54,20.44,20.54,22900.0,12.5221,12.5834,12.5221,12.5834,22900.0
2009-03-10 15:00:00,20.54,20.6,20.53,20.57,15900.0,12.5834,12.6202,12.5773,12.6018,15900.0
2009-03-10 15:10:00,20.59,20.59,20.51,20.55,53200.0,12.614,12.614,12.565,12.5895,53200.0
2009-03-10 15:20:00,20.53,20.65,20.53,20.62,36100.0,12.5773,12.6508,12.5773,12.6324,36100.0
2009-03-10 15:30:00,20.63,20.63,20.55,20.6,27100.0,12.6385,12.6385,12.5895,12.6202,27100.0
2009-03-10 15:40:00,20.6,20.62,20.53,20.6,49900.0,12.6202,12.6324,12.5773,12.6202,49900.0
2009-03-10 15:50:00,20.6,20.68,20.59,20.68,138900.0,12.6202,12.6692,12.614,12.6692,138900.0
2009-03-11 09:30:00,20.95,20.97,20.78,20.89,82700.0,12.8346,12.8468,12.7304,12.7978,82700.0
2009-03-11 09:40:00,20.9,21.06,20.87,21.04,35100.0,12.804,12.902,12.7856,12.8897,35100.0
2009-03-11 09:50:00,21.06,21.11,21.02,21.04,24400.0,12.902,12.9326,12.8775,12.8897,24400.0
2009-03-11 10:00:00,21.04,21.05,20.95,20.95,10600.0,12.8897,12.8958,12.8346,12.8346,10600.0
2009-03-11 10:10:00,20.94,20.96,20.92,20.94,8200.0,12.8285,12.8407,12.8162,12.8285,8200.0
2009-03-11 10:20:00,20.93,20.97,20.9,20.97,38800.0,12.8223,12.8468,12.804,12.8468,38800.0
2009-03-11 10:30:00,20.99,21.0,20.92,20.94,8900.0,12.8591,12.8652,12.8162,12.8285,8900.0
2009-03-11 10:40:00,20.91,20.94,20.86,20.88,5800.0,12.8101,12.8285,12.7794,12.7917,5800.0
2009-03-11 10:50:00,20.89,20.94,20.89,20.92,25300.0,12.7978,12.8285,12.7978,12.8162,25300.0
2009-03-11 11:00:00,20.93,20.95,20.92,20.93,11800.0,12.8223,12.8346,12.8162,12.8223,11800.0
2009-03-11 11:10:00,20.93,20.94,20.84,20.84,26500.0,12.8223,12.8285,12.7672,12.7672,26500.0
2009-03-11 11:20:00,20.85,20.85,20.74,20.76,8300.0,12.7733,12.7733,12.7059,12.7182,8300.0
2009-03-11 11:30:00,20.76,20.76,20.68,20.73,18900.0,12.7182,12.7182,12.6692,12.6998,18900.0
2009-03-11 11:40:00,20.74,20.75,20.7,20.72,11200.0,12.7059,12.7121,12.6814,12.6937,11200.0
2009-03-11 11:50:00,20.71,20.81,20.7,20.81,8600.0,12.6876,12.7488,12.6814,12.7488,8600.0
2009-03-11 12:00:00,20.83,20.87,20.83,20.86,26400.0,12.7611,12.7856,12.7611,12.7794,26400.0
2009-03-11 12:10:00,20.87,20.89,20.85,20.85,41000.0,12.7856,12.7978,12.7733,12.7733,41000.0
2009-03-11 12:20:00,20.82,20.83,20.79,20.8,4200.0,12.7549,12.7611,12.7366,12.7427,4200.0
2009-03-11 12:30:00,20.81,20.83,20.78,20.78,8800.0,12.7488,12.7611,12.7304,12.7304,8800.0
2009-03-11 12:40:00,20.74,20.78,20.72,20.76,13900.0,12.7059,12.7304,12.6937,12.7182,13900.0
2009-03-11 12:50:00,20.76,20.76,20.69,20.69,4300.0,12.7182,12.7182,12.6753,12.6753,4300.0
2009-03-11 13:00:00,20.7,20.72,20.68,20.7,2900.0,12.6814,12.6937,12.6692,12.6814,2900.0
2009-03-11 13:10:00,20.71,20.77,20.71,20.77,2800.0,12.6876,12.7243,12.6876,12.7243,2800.0
2009-03-11 13:20:00,20.76,20.77,20.69,20.69,4300.0,12.7182,12.7243,12.6753,12.6753,4300.0
2009-03-11 13:30:00,20.71,20.81,20.7,20.81,23000.0,12.6876,12.7488,12.6814,12.7488,23000.0
2009-03-11 13:40:00,20.85,20.85,20.8,20.8,6900.0,12.7733,12.7733,12.7427,12.7427,6900.0
2009-03-11 13:50:00,20.79,20.8,20.74,20.8,9900.0,12.7366,12.7427,12.7059,12.7427,9900.0
2009-03-11 14:00:00,20.81,20.82,20.71,20.71,5400.0,12.7488,12.7549,12.6876,12.6876,5400.0
2009-03-11 14:10:00,20.72,20.73,20.58,20.6,26700.0,12.6937,12.6998,12.6079,12.6202,26700.0
2009-03-11 14:20:00,20.58,20.63,20.58,20.62,18200.0,12.6079,12.6385,12.6079,12.6324,18200.0
2009-03-11 14:30:00,20.62,20.67,20.6,20.64,65400.0,12.6324,12.663,12.6202,12.6447,65400.0
2009-03-11 14:40:00,20.65,20.75,20.64,20.74,10600.0,12.6508,12.7121,12.6447,12.7059,10600.0
2009-03-11 14:50:00,20.75,20.77,20.72,20.74,29600.0,12.7121,12.7243,12.6937,12.7059,29600.0
2009-03-11 15:00:00,20.74,20.84,20.74,20.84,14900.0,12.7059,12.7672,12.7059,12.7672,14900.0
2009-03-11 15:10:00,20.85,20.9,20.83,20.9,39600.0,12.7733,12.804,12.7611,12.804,39600.0
2009-03-11 15:20:00,20.9,20.94,20.89,20.89,44700.0,12.804,12.8285,12.7978,12.7978,44700.0
2009-03-11 15:30:00,20.9,20.97,20.88,20.97,11400.0,12.804,12.8468,12.7917,12.8468,11400.0
2009-03-11 15:40:00,20.96,20.98,20.85,20.88,40500.0,12.8407,12.853,12.7733,12.7917,40500.0
2009-03-11 15:50:00,20.86,20.88,20.78,20.8,33300.0,12.7794,12.7917,12.7304,12.7427,33300.0
2009-03-12 09:30:00,20.62,20.63,20.53,20.53,40000.0,12.6324,12.6385,12.5773,12.5773,40000.0
2009-03-12 09:40:00,20.52,20.52,20.41,20.44,17700.0,12.5712,12.5712,12.5038,12.5221,17700.0
2009-03-12 09:50:00,20.43,20.49,20.41,20.48,13000.0,12.516,12.5528,12.5038,12.5466,13000.0
2009-03-12 10:00:00,20.48,20.58,20.48,20.58,37500.0,12.5466,12.6079,12.5466,12.6079,37500.0
2009-03-12 10:10:00,20.59,20.62,20.56,20.59,47800.0,12.614,12.6324,12.5957,12.614,47800.0
2009-03-12 10:20:00,20.58,20.66,20.58,20.61,87600.0,12.6079,12.6569,12.6079,12.6263,87600.0
2009-03-12 10:30:00,20.62,20.66,20.56,20.58,73500.0,12.6324,12.6569,12.5957,12.6079,73500.0
2009-03-12 10:40:00,20.59,20.79,20.58,20.76,71800.0,12.614,12.7366,12.6079,12.7182,71800.0
2009-03-12 10:50:00,20.76,20.79,20.74,20.75,26400.0,12.7182,12.7366,12.7059,12.7121,26400.0
2009-03-12 11:00:00,20.75,20.79,20.71,20.73,10900.0,12.7121,12.7366,12.6876,12.6998,10900.0
2009-03-12 11:10:00,20.74,20.75,20.71,20.74,10600.0,12.7059,12.7121,12.6876,12.7059,10600.0
2009-03-12 11:20:00,20.73,20.73,20.65,20.68,24600.0,12.6998,12.6998,12.6508,12.6692,24600.0
2009-03-12 11:30:00,20.66,20.71,20.66,20.71,8900.0,12.6569,12.6876,12.6569,12.6876,8900.0
2009-03-12 11:40:00,20.72,20.85,20.72,20.8,34200.0,12.6937,12.7733,12.6937,12.7427,34200.0
2009-03-12 11:50:00,20.81,20.83,20.78,20.8,15300.0,12.7488,12.7611,12.7304,12.7427,15300.0
2009-03-12 12:00:00,20.82,20.87,20.78,20.86,13800.0,12.7549,12.7856,12.7304,12.7794,13800.0
2009-03-12 12:10:00,20.87,20.89,20.84,20.84,20100.0,12.7856,12.7978,12.7672,12.7672,20100.0
2009-03-12 12:20:00,20.87,20.87,20.78,20.8,8400.0,12.7856,12.7856,12.7304,12.7427,8400.0
2009-03-12 12:30:00,20.81,20.85,20.79,20.83,23100.0,12.7488,12.7733,12.7366,12.7611,23100.0
2009-03-12 12:40:00,20.84,20.84,20.8,20.83,14500.0,12.7672,12.7672,12.7427,12.7611,14500.0
2009-03-12 12:50:00,20.82,20.93,20.82,20.93,19700.0,12.7549,12.8223,12.7549,12.8223,19700.0
2009-03-12 13:00:00,20.94,20.98,20.9,20.97,17700.0,12.8285,12.853,12.804,12.8468,17700.0
2009-03-12 13:10:00,20.97,20.98,20.92,20.92,7700.0,12.8468,12.853,12.8162,12.8162,7700.0
2009-03-12 13:20:00,20.93,20.99,20.93,20.93,15600.0,12.8223,12.8591,12.8223,12.8223,15600.0
2009-03-12 13:30:00,20.95,20.98,20.92,20.97,13200.0,12.8346,12.853,12.8162,12.8468,13200.0
2009-03-12 13:40:00,20.98,21.01,20.97,21.0,33100.0,12.853,12.8713,12.8468,12.8652,33100.0
2009-03-12 13:50:00,20.99,21.04,20.99,21.02,20900.0,12.8591,12.8897,12.8591,12.8775,20900.0
2009-03-12 14:00:00,21.03,21.03,20.96,20.97,15400.0,12.8836,12.8836,12.8407,12.8468,15400.0
2009-03-12 14:10:00,20.99,21.09,20.99,21.07,31800.0,12.8591,12.9204,12.8591,12.9081,31800.0
2009-03-12 14:20:00,21.07,21.09,21.04,21.07,13500.0,12.9081,12.9204,12.8897,12.9081,13500.0
2009-03-12 14:30:00,21.05,21.09,21.04,21.07,7700.0,12.8958,12.9204,12.8897,12.9081,7700.0
2009-03-12 14:40:00,21.07,21.17,21.07,21.17,14800.0,12.9081,12.9694,12.9081,12.9694,14800.0
2009-03-12 14:50:00,21.17,21.18,21.14,21.14,16100.0,12.9694,12.9755,12.951,12.951,16100.0
2009-03-12 15:00:00,21.14,21.15,21.1,21.14,26300.0,12.951,12.9571,12.9265,12.951,26300.0
2009-03-12 15:10:00,21.15,21.23,21.14,21.23,51700.0,12.9571,13.0061,12.951,13.0061,51700.0
2009-03-12 15:20:00,21.22,21.23,21.15,21.2,25300.0,13.0,13.0061,12.9571,12.9877,25300.0
2009-03-12 15:30:00,21.2,21.24,21.17,21.22,19200.0,12.9877,13.0122,12.9694,13.0,19200.0
2009-03-12 15:40:00,21.23,21.31,21.23,21.29,54500.0,13.0061,13.0551,13.0061,13.0429,54500.0
2009-03-12 15:50:00,21.3,21.3,21.22,21.27,36100.0,13.049,13.049,13.0,13.0306,36100.0
2009-03-13 09:30:00,21.37,21.41,21.31,21.32,38800.0,13.0919,13.1164,13.0551,13.0613,38800.0
2009-03-13 09:40:00,21.32,21.38,21.27,21.31,43600.0,13.0613,13.098,13.0306,13.0551,43600.0
2009-03-13 09:50:00,21.31,21.38,21.29,21.38,24100.0,13.0551,13.098,13.0429,13.098,24100.0
2009-03-13 10:00:00,21.4,21.45,21.33,21.45,17500.0,13.1103,13.1409,13.0674,13.1409,17500.0
2009-03-13 10:10:00,21.44,21.46,21.37,21.41,31000.0,13.1348,13.147,13.0919,13.1164,31000.0
2009-03-13 10:20:00,21.39,21.42,21.28,21.29,43100.0,13.1041,13.1225,13.0368,13.0429,43100.0
2009-03-13 10:30:00,21.29,21.3,21.24,21.26,14300.0,13.0429,13.049,13.0122,13.0245,14300.0
2009-03-13 10:40:00,21.32,21.38,21.32,21.37,7300.0,13.0613,13.098,13.0613,13.0919,7300.0
2009-03-13 10:50:00,21.37,21.38,21.26,21.27,24100.0,13.0919,13.098,13.0245,13.0306,24100.0
2009-03-13 11:00:00,21.24,21.32,21.21,21.23,21800.0,13.0122,13.0613,12.9939,13.0061,21800.0
2009-03-13 11:10:00,21.2,21.25,21.2,21.2,21500.0,12.9877,13.0184,12.9877,12.9877,21500.0
2009-03-13 11:20:00,21.18,21.21,21.16,21.19,14500.0,12.9755,12.9939,12.9632,12.9816,14500.0
2009-03-13 11:30:00,21.19,21.21,21.12,21.13,21500.0,12.9816,12.9939,12.9387,12.9449,21500.0
2009-03-13 11:40:00,21.11,21.13,21.06,21.08,8800.0,12.9326,12.9449,12.902,12.9142,8800.0
2009-03-13 11:50:00,21.1,21.14,21.08,21.12,10900.0,12.9265,12.951,12.9142,12.9387,10900.0
2009-03-13 12:00:00,21.14,21.17,21.14,21.15,11400.0,12.951,12.9694,12.951,12.9571,11400.0
2009-03-13 12:10:00,21.15,21.15,21.07,21.09,4900.0,12.9571,12.9571,12.9081,12.9204,4900.0
2009-03-13 12:20:00,21.07,21.16,21.07,21.14,18700.0,12.9081,12.9632,12.9081,12.951,18700.0
2009-03-13 12:30:00,21.14,21.19,21.14,21.16,4600.0,12.951,12.9816,12.951,12.9632,4600.0
2009-03-13 12:40:00,21.17,21.25,21.17,21.21,18500.0,12.9694,13.0184,12.9694,12.9939,18500.0
2009-03-13 12:50:00,21.19,21.24,21.16,21.24,25200.0,12.9816,13.0122,12.9632,13.0122,25200.0
2009-03-13 13:00:00,21.24,21.24,21.21,21.22,37600.0,13.0122,13.0122,12.9939,13.0,37600.0
2009-03-13 13:10:00,21.24,21.31,21.24,21.3,4900.0,13.0122,13.0551,13.0122,13.049,4900.0
2009-03-13 13:20:00,21.29,21.34,21.29,21.32,6300.0,13.0429,13.0735,13.0429,13.0613,6300.0
2009-03-13 13:30:00,21.33,21.33,21.26,21.26,1600.0,13.0674,13.0674,13.0245,13.0245,1600.0
2009-03-13 13:40:00,21.25,21.27,21.24,21.26,7000.0,13.0184,13.0306,13.0122,13.0245,7000.0
2009-03-13 13:50:00,21.28,21.31,21.27,21.29,8400.0,13.0368,13.0551,13.0306,13.0429,8400.0
2009-03-13 14:00:00,21.31,21.36,21.29,21.36,13900.0,13.0551,13.0858,13.0429,13.0858,13900.0
2009-03-13 14:10:00,21.35,21.35,21.3,21.32,16400.0,13.0796,13.0796,13.049,13.0613,16400.0
2009-03-13 14:20:00,21.3,21.31,21.27,21.28,13600.0,13.049,13.0551,13.0306,13.0368,13600.0
2009-03-13 14:30:00,21.28,21.37,21.28,21.35,14700.0,13.0368,13.0919,13.0368,13.0796,14700.0
2009-03-13 14:40:00,21.34,21.41,21.33,21.39,15000.0,13.0735,13.1164,13.0674,13.1041,15000.0
2009-03-13 14:50:00,21.38,21.39,21.33,21.33,26600.0,13.098,13.1041,13.0674,13.0674,26600.0
2009-03-13 15:00:00,21.33,21.37,21.33,21.37,34800.0,13.0674,13.0919,13.0674,13.0919,34800.0
2009-03-13 15:10:00,21.37,21.41,21.35,21.4,26700.0,13.0919,13.1164,13.0796,13.1103,26700.0
2009-03-13 15:20:00,21.41,21.42,21.39,21.4,83500.0,13.1164,13.1225,13.1041,13.1103,83500.0
2009-03-13 15:30:00,21.4,21.4,21.35,21.38,74600.0,13.1103,13.1103,13.0796,13.098,74600.0
2009-03-13 15:40:00,21.38,21.42,21.33,21.35,64900.0,13.098,13.1225,13.0674,13.0796,64900.0
2009-03-13 15:50:00,21.35,21.37,21.33,21.36,115100.0,13.0796,13.0919,13.0674,13.0858,115100.0
2009-03-16 09:30:00,21.78,21.8,21.7,21.8,11800.0,13.3431,13.3553,13.2941,13.3553,11800.0
2009-03-16 09:40:00,21.77,21.79,21.75,21.78,6300.0,13.3369,13.3492,13.3247,13.3431,6300.0
2009-03-16 09:50:00,21.72,21.78,21.71,21.74,39000.0,13.3063,13.3431,13.3002,13.3186,39000.0
2009-03-16 10:00:00,21.74,21.8,21.71,21.72,38500.0,13.3186,13.3553,13.3002,13.3063,38500.0
2009-03-16 10:10:00,21.72,21.72,21.63,21.64,10700.0,13.3063,13.3063,13.2512,13.2573,10700.0
2009-03-16 10:20:00,21.64,21.69,21.62,21.64,43700.0,13.2573,13.2879,13.245,13.2573,43700.0
2009-03-16 10:30:00,21.65,21.79,21.65,21.75,13400.0,13.2634,13.3492,13.2634,13.3247,13400.0
2009-03-16 10:40:00,21.73,21.77,21.72,21.76,7800.0,13.3124,13.3369,13.3063,13.3308,7800.0
2009-03-16 10:50:00,21.76,21.77,21.72,21.72,32700.0,13.3308,13.3369,13.3063,13.3063,32700.0
2009-03-16 11:00:00,21.74,21.8,21.72,21.77,14400.0,13.3186,13.3553,13.3063,13.3369,14400.0
2009-03-16 11:10:00,21.78,21.86,21.78,21.84,12300.0,13.3431,13.3921,13.3431,13.3798,12300.0
2009-03-16 11:20:00,21.88,21.96,21.87,21.92,17800.0,13.4043,13.4533,13.3982,13.4288,17800.0
2009-03-16 11:30:00,21.92,21.94,21.91,21.93,14500.0,13.4288,13.4411,13.4227,13.435,14500.0
2009-03-16 11:40:00,21.92,21.92,21.88,21.89,6300.0,13.4288,13.4288,13.4043,13.4105,6300.0
2009-03-16 11:50:00,21.88,21.89,21.84,21.87,10800.0,13.4043,13.4105,13.3798,13.3982,10800.0
2009-03-16 12:00:00,21.87,21.87,21.82,21.83,4800.0,13.3982,13.3982,13.3676,13.3737,4800.0
2009-03-16 12:10:00,21.83,21.9,21.82,21.89,4600.0,13.3737,13.4166,13.3676,13.4105,4600.0
2009-03-16 12:20:00,21.88,21.92,21.88,21.92,10300.0,13.4043,13.4288,13.4043,13.4288,10300.0
2009-03-16 12:30:00,21.92,22.04,21.92,22.04,8200.0,13.4288,13.5024,13.4288,13.5024,8200.0
2009-03-16 12:40:00,22.03,22.04,21.99,22.04,8000.0,13.4962,13.5024,13.4717,13.5024,8000.0
2009-03-16 12:50:00,22.05,22.1,22.03,22.1,10600.0,13.5085,13.5391,13.4962,13.5391,10600.0
2009-03-16 13:00:00,22.1,22.1,22.03,22.05,11800.0,13.5391,13.5391,13.4962,13.5085,11800.0
2009-03-16 13:10:00,22.05,22.07,22.02,22.07,9500.0,13.5085,13.5207,13.4901,13.5207,9500.0
2009-03-16 13:20:00,22.06,22.07,22.04,22.07,10800.0,13.5146,13.5207,13.5024,13.5207,10800.0
2009-03-16 13:30:00,22.07,22.09,22.03,22.09,21900.0,13.5207,13.533,13.4962,13.533,21900.0
2009-03-16 13:40:00,22.08,22.11,22.06,22.06,16800.0,13.5269,13.5452,13.5146,13.5146,16800.0
2009-03-16 13:50:00,22.06,22.06,21.98,22.0,10100.0,13.5146,13.5146,13.4656,13.4778,10100.0
2009-03-16 14:00:00,21.99,21.99,21.93,21.95,13300.0,13.4717,13.4717,13.435,13.4472,13300.0
2009-03-16 14:10:00,21.95,22.0,21.93,21.99,5900.0,13.4472,13.4778,13.435,13.4717,5900.0
2009-03-16 14:20:00,22.0,22.0,21.92,21.93,8200.0,13.4778,13.4778,13.4288,13.435,8200.0
2009-03-16 14:30:00,21.93,21.94,21.88,21.9,21200.0,13.435,13.4411,13.4043,13.4166,21200.0
2009-03-16 14:40:00,21.92,21.97,21.92,21.94,13100.0,13.4288,13.4595,13.4288,13.4411,13100.0
2009-03-16 14:50:00,21.95,21.95,21.83,21.85,12100.0,13.4472,13.4472,13.3737,13.386,12100.0
2009-03-16 15:00:00,21.85,21.87,21.79,21.85,24500.0,13.386,13.3982,13.3492,13.386,24500.0
2009-03-16 15:10:00,21.83,21.85,21.76,21.79,17700.0,13.3737,13.386,13.3308,13.3492,17700.0
2009-03-16 15:20:00,21.79,21.79,21.7,21.76,15800.0,13.3492,13.3492,13.2941,13.3308,15800.0
2009-03-16 15:30:00,21.76,21.76,21.65,21.66,24600.0,13.3308,13.3308,13.2634,13.2696,24600.0
2009-03-16 15:40:00,21.65,21.69,21.59,21.65,57100.0,13.2634,13.2879,13.2267,13.2634,57100.0
2009-03-16 15:50:00,21.65,21.67,21.6,21.64,62500.0,13.2634,13.2757,13.2328,13.2573,62500.0
2009-03-17 09:30:00,21.58,21.65,21.56,21.58,28700.0,13.2205,13.2634,13.2083,13.2205,28700.0
2009-03-17 09:40:00,21.51,21.52,21.47,21.5,14100.0,13.1777,13.1838,13.1532,13.1715,14100.0
2009-03-17 09:50:00,21.52,21.64,21.52,21.58,15500.0,13.1838,13.2573,13.1838,13.2205,15500.0
2009-03-17 10:00:00,21.59,21.7,21.59,21.66,17600.0,13.2267,13.2941,13.2267,13.2696,17600.0
2009-03-17 10:10:00,21.67,21.67,21.61,21.63,19600.0,13.2757,13.2757,13.2389,13.2512,19600.0
2009-03-17 10:20:00,21.66,21.7,21.61,21.61,27800.0,13.2696,13.2941,13.2389,13.2389,27800.0
2009-03-17 10:30:00,21.61,21.63,21.59,21.63,13500.0,13.2389,13.2512,13.2267,13.2512,13500.0
2009-03-17 10:40:00,21.63,21.76,21.6,21.76,9500.0,13.2512,13.3308,13.2328,13.3308,9500.0
2009-03-17 10:50:00,21.74,21.78,21.73,21.75,9600.0,13.3186,13.3431,13.3124,13.3247,9600.0
2009-03-17 11:00:00,21.73,21.75,21.71,21.75,5400.0,13.3124,13.3247,13.3002,13.3247,5400.0
2009-03-17 11:10:00,21.75,21.75,21.68,21.69,9800.0,13.3247,13.3247,13.2818,13.2879,9800.0
2009-03-17 11:20:00,21.69,21.73,21.67,21.68,10400.0,13.2879,13.3124,13.2757,13.2818,10400.0
2009-03-17 11:30:00,21.68,21.68,21.63,21.65,3000.0,13.2818,13.2818,13.2512,13.2634,3000.0
2009-03-17 11:40:00,21.64,21.71,21.64,21.71,5600.0,13.2573,13.3002,13.2573,13.3002,5600.0
2009-03-17 11:50:00,21.7,21.73,21.68,21.72,6900.0,13.2941,13.3124,13.2818,13.3063,6900.0
2009-03-17 12:00:00,21.73,21.78,21.73,21.76,13100.0,13.3124,13.3431,13.3124,13.3308,13100.0
2009-03-17 12:10:00,21.74,21.74,21.71,21.74,5600.0,13.3186,13.3186,13.3002,13.3186,5600.0
2009-03-17 12:20:00,21.76,21.82,21.76,21.81,6700.0,13.3308,13.3676,13.3308,13.3614,6700.0
2009-03-17 12:30:00,21.81,21.9,21.78,21.9,10700.0,13.3614,13.4166,13.3431,13.4166,10700.0
2009-03-17 12:40:00,21.91,21.97,21.91,21.91,11900.0,13.4227,13.4595,13.4227,13.4227,11900.0
2009-03-17 12:50:00,21.92,21.95,21.91,21.94,7400.0,13.4288,13.4472,13.4227,13.4411,7400.0
2009-03-17 13:00:00,21.94,21.95,21.9,21.9,3200.0,13.4411,13.4472,13.4166,13.4166,3200.0
2009-03-17 13:10:00,21.9,21.99,21.9,21.97,26600.0,13.4166,13.4717,13.4166,13.4595,26600.0
2009-03-17 13:20:00,21.96,22.01,21.95,21.98,24700.0,13.4533,13.484,13.4472,13.4656,24700.0
2009-03-17 13:30:00,21.97,22.1,21.97,22.06,48800.0,13.4595,13.5391,13.4595,13.5146,48800.0
2009-03-17 13:40:00,22.06,22.06,22.01,22.01,37600.0,13.5146,13.5146,13.484,13.484,37600.0
2009-03-17 13:50:00,21.98,21.98,21.91,21.93,34400.0,13.4656,13.4656,13.4227,13.435,34400.0
2009-03-17 14:00:00,21.93,21.94,21.9,21.91,64200.0,13.435,13.4411,13.4166,13.4227,64200.0
2009-03-17 14:10:00,21.9,21.96,21.9,21.93,23600.0,13.4166,13.4533,13.4166,13.435,23600.0
2009-03-17 14:20:00,21.95,21.98,21.88,21.88,60000.0,13.4472,13.4656,13.4043,13.4043,60000.0
2009-03-17 14:30:00,21.9,21.94,21.89,21.94,26200.0,13.4166,13.4411,13.4105,13.4411,26200.0
2009-03-17 14:40:00,21.96,22.02,21.95,22.02,31900.0,13.4533,13.4901,13.4472,13.4901,31900.0
2009-03-17 14:50:00,22.0,22.05,22.0,22.0,23700.0,13.4778,13.5085,13.4778,13.4778,23700.0
2009-03-17 15:00:00,21.99,22.12,21.98,22.12,61600.0,13.4717,13.5514,13.4656,13.5514,61600.0
2009-03-17 15:10:00,22.12,22.12,22.08,22.09,36400.0,13.5514,13.5514,13.5269,13.533,36400.0
2009-03-17 15:20:00,22.08,22.17,22.08,22.1,33500.0,13.5269,13.582,13.5269,13.5391,33500.0
2009-03-17 15:30:00,22.1,22.12,22.05,22.09,46700.0,13.5391,13.5514,13.5085,13.533,46700.0
2009-03-17 15:40:00,22.1,22.16,22.1,22.14,71200.0,13.5391,13.5759,13.5391,13.5636,71200.0
2009-03-17 15:50:00,22.14,22.22,22.11,22.2,141100.0,13.5636,13.6126,13.5452,13.6004,141100.0
2009-03-18 09:30:00,21.94,21.96,21.88,21.91,33400.0,13.4411,13.4533,13.4043,13.4227,33400.0
2009-03-18 09:40:00,21.89,21.94,21.87,21.91,19600.0,13.4105,13.4411,13.3982,13.4227,19600.0
2009-03-18 09:50:00,21.91,21.92,21.85,21.87,19900.0,13.4227,13.4288,13.386,13.3982,19900.0
2009-03-18 10:00:00,21.86,21.89,21.83,21.83,21800.0,13.3921,13.4105,13.3737,13.3737,21800.0
2009-03-18 10:10:00,21.82,21.88,21.81,21.85,33400.0,13.3676,13.4043,13.3614,13.386,33400.0
2009-03-18 10:20:00,21.84,21.85,21.81,21.83,15000.0,13.3798,13.386,13.3614,13.3737,15000.0
2009-03-18 10:30:00,21.83,21.89,21.72,21.75,121300.0,13.3737,13.4105,13.3063,13.3247,121300.0
2009-03-18 10:40:00,21.74,21.8,21.74,21.8,17500.0,13.3186,13.3553,13.3186,13.3553,17500.0
2009-03-18 10:50:00,21.8,21.86,21.78,21.85,76500.0,13.3553,13.3921,13.3431,13.386,76500.0
2009-03-18 11:00:00,21.86,21.87,21.84,21.85,70600.0,13.3921,13.3982,13.3798,13.386,70600.0
2009-03-18 11:10:00,21.84,21.87,21.81,21.81,61900.0,13.3798,13.3982,13.3614,13.3614,61900.0
2009-03-18 11:20:00,21.81,21.82,21.75,21.78,22300.0,13.3614,13.3676,13.3247,13.3431,22300.0
2009-03-18 11:30:00,21.77,21.82,21.73,21.73,32600.0,13.3369,13.3676,13.3124,13.3124,32600.0
2009-03-18 11:40:00,21.74,21.82,21.73,21.79,14300.0,13.3186,13.3676,13.3124,13.3492,14300.0
2009-03-18 11:50:00,21.78,21.84,21.77,21.83,7300.0,13.3431,13.3798,13.3369,13.3737,7300.0
2009-03-18 12:00:00,21.85,21.95,21.85,21.95,16000.0,13.386,13.4472,13.386,13.4472,16000.0
2009-03-18 12:10:00,21.96,21.99,21.94,21.99,10800.0,13.4533,13.4717,13.4411,13.4717,10800.0
2009-03-18 12:20:00,21.99,21.99,21.93,21.94,5500.0,13.4717,13.4717,13.435,13.4411,5500.0
2009-03-18 12:30:00,21.94,21.97,21.91,21.93,14100.0,13.4411,13.4595,13.4227,13.435,14100.0
2009-03-18 12:40:00,21.92,21.96,21.91,21.93,14300.0,13.4288,13.4533,13.4227,13.435,14300.0
2009-03-18 12:50:00,21.92,22.02,21.91,22.01,18100.0,13.4288,13.4901,13.4227,13.484,18100.0
2009-03-18 13:00:00,22.01,22.02,21.98,22.0,15000.0,13.484,13.4901,13.4656,13.4778,15000.0
2009-03-18 13:10:00,21.98,22.0,21.94,21.94,4300.0,13.4656,13.4778,13.4411,13.4411,4300.0
2009-03-18 13:20:00,21.95,22.0,21.95,21.98,14600.0,13.4472,13.4778,13.4472,13.4656,14600.0
2009-03-18 13:30:00,21.99,22.01,21.98,22.01,8700.0,13.4717,13.484,13.4656,13.484,8700.0
2009-03-18 13:40:00,22.03,22.09,22.03,22.04,41000.0,13.4962,13.533,13.4962,13.5024,41000.0
2009-03-18 13:50:00,22.05,22.07,22.01,22.01,38700.0,13.5085,13.5207,13.484,13.484,38700.0
2009-03-18 14:00:00,22.0,22.0,21.94,21.98,23800.0,13.4778,13.4778,13.4411,13.4656,23800.0
2009-03-18 14:10:00,21.97,22.42,21.97,22.33,102500.0,13.4595,13.7351,13.4595,13.68,102500.0
2009-03-18 14:20:00,22.32,22.65,22.32,22.55,172000.0,13.6739,13.8761,13.6739,13.8148,172000.0
2009-03-18 14:30:00,22.55,22.74,22.55,22.65,86800.0,13.8148,13.9312,13.8148,13.8761,86800.0
2009-03-18 14:40:00,22.66,22.9,22.63,22.9,46300.0,13.8822,14.0292,13.8638,14.0292,46300.0
2009-03-18 14:50:00,22.9,22.93,22.82,22.87,40500.0,14.0292,14.0476,13.9802,14.0108,40500.0
2009-03-18 15:00:00,22.86,22.93,22.8,22.92,59100.0,14.0047,14.0476,13.9679,14.0415,59100.0
2009-03-18 15:10:00,22.91,22.95,22.76,22.77,44800.0,14.0353,14.0598,13.9434,13.9496,44800.0
2009-03-18 15:20:00,22.76,22.76,22.59,22.72,48600.0,13.9434,13.9434,13.8393,13.9189,48600.0
2009-03-18 15:30:00,22.72,22.74,22.57,22.61,37000.0,13.9189,13.9312,13.827,13.8515,37000.0
2009-03-18 15:40:00,22.62,22.74,22.62,22.72,26600.0,13.8577,13.9312,13.8577,13.9189,26600.0
2009-03-18 15:50:00,22.73,22.86,22.73,22.85,48300.0,13.9251,14.0047,13.9251,13.9986,48300.0
2009-03-19 09:30:00,23.36,23.4,23.23,23.24,63500.0,14.311,14.3355,14.2314,14.2375,63500.0
2009-03-19 09:40:00,23.24,23.26,23.15,23.23,67000.0,14.2375,14.2498,14.1824,14.2314,67000.0
2009-03-19 09:50:00,23.22,23.22,23.05,23.05,42600.0,14.2253,14.2253,14.1211,14.1211,42600.0
2009-03-19 10:00:00,23.02,23.06,22.99,22.99,45300.0,14.1027,14.1272,14.0843,14.0843,45300.0
2009-03-19 10:10:00,22.98,23.14,22.98,23.13,112300.0,14.0782,14.1762,14.0782,14.1701,112300.0
2009-03-19 10:20:00,23.13,23.17,23.1,23.11,68300.0,14.1701,14.1946,14.1517,14.1579,68300.0
2009-03-19 10:30:00,23.12,23.19,23.12,23.16,105400.0,14.164,14.2069,14.164,14.1885,105400.0
2009-03-19 10:40:00,23.17,23.24,23.17,23.18,48500.0,14.1946,14.2375,14.1946,14.2007,48500.0
2009-03-19 10:50:00,23.19,23.19,23.14,23.18,30600.0,14.2069,14.2069,14.1762,14.2007,30600.0
2009-03-19 11:00:00,23.19,23.23,23.13,23.13,48100.0,14.2069,14.2314,14.1701,14.1701,48100.0
2009-03-19 11:10:00,23.12,23.17,23.08,23.13,12300.0,14.164,14.1946,14.1395,14.1701,12300.0
2009-03-19 11:20:00,23.15,23.19,23.08,23.08,11000.0,14.1824,14.2069,14.1395,14.1395,11000.0
2009-03-19 11:30:00,23.07,23.07,23.03,23.03,11200.0,14.1334,14.1334,14.1089,14.1089,11200.0
2009-03-19 11:40:00,23.01,23.01,22.97,22.99,19000.0,14.0966,14.0966,14.0721,14.0843,19000.0
2009-03-19 11:50:00,22.99,23.06,22.94,23.04,25000.0,14.0843,14.1272,14.0537,14.115,25000.0
2009-03-19 12:00:00,23.04,23.05,22.98,22.99,26400.0,14.115,14.1211,14.0782,14.0843,26400.0
2009-03-19 12:10:00,22.98,22.98,22.89,22.91,35100.0,14.0782,14.0782,14.0231,14.0353,35100.0
2009-03-19 12:20:00,22.91,22.95,22.89,22.95,35900.0,14.0353,14.0598,14.0231,14.0598,35900.0
2009-03-19 12:30:00,22.97,23.01,22.97,23.0,16900.0,14.0721,14.0966,14.0721,14.0905,16900.0
2009-03-19 12:40:00,23.0,23.05,22.98,23.03,6400.0,14.0905,14.1211,14.0782,14.1089,6400.0
2009-03-19 12:50:00,23.01,23.03,22.95,22.96,9600.0,14.0966,14.1089,14.0598,14.066,9600.0
2009-03-19 13:00:00,22.97,22.99,22.91,22.91,25300.0,14.0721,14.0843,14.0353,14.0353,25300.0
2009-03-19 13:10:00,22.91,22.98,22.9,22.98,13700.0,14.0353,14.0782,14.0292,14.0782,13700.0
2009-03-19 13:20:00,22.99,23.05,22.98,23.01,7000.0,14.0843,14.1211,14.0782,14.0966,7000.0
2009-03-19 13:30:00,23.02,23.04,22.95,22.97,19800.0,14.1027,14.115,14.0598,14.0721,19800.0
2009-03-19 13:40:00,22.98,23.03,22.98,23.0,20900.0,14.0782,14.1089,14.0782,14.0905,20900.0
2009-03-19 13:50:00,23.0,23.03,22.95,22.95,15100.0,14.0905,14.1089,14.0598,14.0598,15100.0
2009-03-19 14:00:00,22.96,23.03,22.95,22.97,22100.0,14.066,14.1089,14.0598,14.0721,22100.0
2009-03-19 14:10:00,22.97,22.99,22.93,22.96,11600.0,14.0721,14.0843,14.0476,14.066,11600.0
2009-03-19 14:20:00,22.96,22.96,22.9,22.91,8600.0,14.066,14.066,14.0292,14.0353,8600.0
2009-03-19 14:30:00,22.92,22.94,22.86,22.89,14800.0,14.0415,14.0537,14.0047,14.0231,14800.0
2009-03-19 14:40:00,22.9,22.91,22.82,22.82,59200.0,14.0292,14.0353,13.9802,13.9802,59200.0
2009-03-19 14:50:00,22.81,22.83,22.77,22.83,43800.0,13.9741,13.9863,13.9496,13.9863,43800.0
2009-03-19 15:00:00,22.83,22.93,22.83,22.9,25400.0,13.9863,14.0476,13.9863,14.0292,25400.0
2009-03-19 15:10:00,22.9,22.92,22.86,22.9,16900.0,14.0292,14.0415,14.0047,14.0292,16900.0
2009-03-19 15:20:00,22.89,22.92,22.84,22.88,41200.0,14.0231,14.0415,13.9925,14.017,41200.0
2009-03-19 15:30:00,22.89,22.96,22.86,22.87,32900.0,14.0231,14.066,14.0047,14.0108,32900.0
2009-03-19 15:40:00,22.86,22.92,22.81,22.88,83700.0,14.0047,14.0415,13.9741,14.017,83700.0
2009-03-19 15:50:00,22.87,22.88,22.8,22.84,48500.0,14.0108,14.017,13.9679,13.9925,48500.0
2009-03-20 09:30:00,22.79,23.71,22.79,22.83,23100.0,13.9618,14.5254,13.9618,13.9863,23100.0
2009-03-20 09:40:00,22.82,22.87,22.79,22.85,40900.0,13.9802,14.0108,13.9618,13.9986,40900.0
2009-03-20 09:50:00,22.86,22.94,22.81,22.81,44900.0,14.0047,14.0537,13.9741,13.9741,44900.0
2009-03-20 10:00:00,22.81,22.83,22.74,22.79,45000.0,13.9741,13.9863,13.9312,13.9618,45000.0
2009-03-20 10:10:00,22.8,22.85,22.79,22.79,57300.0,13.9679,13.9986,13.9618,13.9618,57300.0
2009-03-20 10:20:00,22.79,22.92,22.77,22.91,33700.0,13.9618,14.0415,13.9496,14.0353,33700.0
2009-03-20 10:30:00,22.92,22.92,22.82,22.82,44000.0,14.0415,14.0415,13.9802,13.9802,44000.0
2009-03-20 10:40:00,22.84,22.85,22.8,22.83,60800.0,13.9925,13.9986,13.9679,13.9863,60800.0
2009-03-20 10:50:00,22.83,22.9,22.81,22.88,35200.0,13.9863,14.0292,13.9741,14.017,35200.0
2009-03-20 11:00:00,22.86,22.87,22.76,22.78,91700.0,14.0047,14.0108,13.9434,13.9557,91700.0
2009-03-20 11:10:00,22.78,22.78,22.72,22.73,30000.0,13.9557,13.9557,13.9189,13.9251,30000.0
2009-03-20 11:20:00,22.73,22.74,22.67,22.68,32600.0,13.9251,13.9312,13.8883,13.8944,32600.0
2009-03-20 11:30:00,22.68,22.75,22.67,22.73,37400.0,13.8944,13.9373,13.8883,13.9251,37400.0
2009-03-20 11:40:00,22.74,22.75,22.68,22.69,62800.0,13.9312,13.9373,13.8944,13.9006,62800.0
2009-03-20 11:50:00,22.69,22.72,22.68,22.68,61400.0,13.9006,13.9189,13.8944,13.8944,61400.0
2009-03-20 12:00:00,22.71,22.75,22.69,22.74,23400.0,13.9128,13.9373,13.9006,13.9312,23400.0
2009-03-20 12:10:00,22.76,22.86,22.75,22.86,30800.0,13.9434,14.0047,13.9373,14.0047,30800.0
2009-03-20 12:20:00,22.87,22.87,22.83,22.83,34200.0,14.0108,14.0108,13.9863,13.9863,34200.0
2009-03-20 12:30:00,22.82,22.86,22.81,22.81,24400.0,13.9802,14.0047,13.9741,13.9741,24400.0
2009-03-20 12:40:00,22.8,22.8,22.75,22.75,10800.0,13.9679,13.9679,13.9373,13.9373,10800.0
2009-03-20 12:50:00,22.74,22.74,22.66,22.73,32800.0,13.9312,13.9312,13.8822,13.9251,32800.0
2009-03-20 13:00:00,22.73,22.73,22.7,22.7,17300.0,13.9251,13.9251,13.9067,13.9067,17300.0
2009-03-20 13:10:00,22.69,22.74,22.68,22.72,16700.0,13.9006,13.9312,13.8944,13.9189,16700.0
2009-03-20 13:20:00,22.69,22.69,22.59,22.59,38800.0,13.9006,13.9006,13.8393,13.8393,38800.0
2009-03-20 13:30:00,22.59,22.64,22.56,22.56,29300.0,13.8393,13.8699,13.8209,13.8209,29300.0
2009-03-20 13:40:00,22.56,22.57,22.5,22.51,40500.0,13.8209,13.827,13.7842,13.7903,40500.0
2009-03-20 13:50:00,22.53,22.54,22.48,22.48,37300.0,13.8025,13.8087,13.7719,13.7719,37300.0
2009-03-20 14:00:00,22.5,22.5,22.42,22.44,68700.0,13.7842,13.7842,13.7351,13.7474,68700.0
2009-03-20 14:10:00,22.41,22.48,22.41,22.47,18000.0,13.729,13.7719,13.729,13.7658,18000.0
2009-03-20 14:20:00,22.48,22.49,22.43,22.48,29500.0,13.7719,13.778,13.7413,13.7719,29500.0
2009-03-20 14:30:00,22.49,22.5,22.47,22.5,36700.0,13.778,13.7842,13.7658,13.7842,36700.0
2009-03-20 14:40:00,22.5,22.5,22.42,22.47,41200.0,13.7842,13.7842,13.7351,13.7658,41200.0
2009-03-20 14:50:00,22.45,22.52,22.43,22.51,50000.0,13.7535,13.7964,13.7413,13.7903,50000.0
2009-03-20 15:00:00,22.52,22.54,22.5,22.52,29700.0,13.7964,13.8087,13.7842,13.7964,29700.0
2009-03-20 15:10:00,22.52,22.57,22.48,22.49,22100.0,13.7964,13.827,13.7719,13.778,22100.0
2009-03-20 15:20:00,22.5,22.63,22.5,22.57,208000.0,13.7842,13.8638,13.7842,13.827,208000.0
2009-03-20 15:30:00,22.58,22.63,22.55,22.55,46700.0,13.8332,13.8638,13.8148,13.8148,46700.0
2009-03-20 15:40:00,22.55,22.57,22.5,22.5,34800.0,13.8148,13.827,13.7842,13.7842,34800.0
2009-03-20 15:50:00,22.51,22.55,22.49,22.51,36800.0,13.7903,13.8148,13.778,13.7903,36800.0
2009-03-23 09:30:00,23.3,23.36,23.23,23.34,53900.0,14.2855,14.3223,14.2426,14.31,53900.0
2009-03-23 09:40:00,23.33,23.34,23.21,23.21,47000.0,14.3039,14.31,14.2303,14.2303,47000.0
2009-03-23 09:50:00,23.21,23.24,23.17,23.21,11500.0,14.2303,14.2487,14.2058,14.2303,11500.0
2009-03-23 10:00:00,23.23,23.42,23.22,23.38,32000.0,14.2426,14.3591,14.2365,14.3346,32000.0
2009-03-23 10:10:00,23.36,23.5,23.36,23.47,28900.0,14.3223,14.4081,14.3223,14.3897,28900.0
2009-03-23 10:20:00,23.49,23.49,23.44,23.45,10700.0,14.402,14.402,14.3714,14.3775,10700.0
2009-03-23 10:30:00,23.45,23.53,23.45,23.51,12200.0,14.3775,14.4265,14.3775,14.4143,12200.0
2009-03-23 10:40:00,23.49,23.51,23.44,23.45,14300.0,14.402,14.4143,14.3714,14.3775,14300.0
2009-03-23 10:50:00,23.46,23.57,23.45,23.57,15700.0,14.3836,14.4511,14.3775,14.4511,15700.0
2009-03-23 11:00:00,23.55,23.65,23.55,23.62,10700.0,14.4388,14.5001,14.4388,14.4817,10700.0
2009-03-23 11:10:00,23.6,23.6,23.54,23.55,15800.0,14.4695,14.4695,14.4327,14.4388,15800.0
2009-03-23 11:20:00,23.53,23.56,23.51,23.51,30100.0,14.4265,14.4449,14.4143,14.4143,30100.0
2009-03-23 11:30:00,23.53,23.57,23.53,23.56,8500.0,14.4265,14.4511,14.4265,14.4449,8500.0
2009-03-23 11:40:00,23.55,23.58,23.54,23.57,14300.0,14.4388,14.4572,14.4327,14.4511,14300.0
2009-03-23 11:50:00,23.56,23.7,23.56,23.68,14300.0,14.4449,14.5308,14.4449,14.5185,14300.0
2009-03-23 12:00:00,23.68,23.68,23.59,23.62,11300.0,14.5185,14.5185,14.4633,14.4817,11300.0
2009-03-23 12:10:00,23.64,23.69,23.63,23.64,37400.0,14.494,14.5246,14.4878,14.494,37400.0
2009-03-23 12:20:00,23.64,23.69,23.63,23.69,6600.0,14.494,14.5246,14.4878,14.5246,6600.0
2009-03-23 12:30:00,23.69,23.71,23.63,23.63,24700.0,14.5246,14.5369,14.4878,14.4878,24700.0
2009-03-23 12:40:00,23.64,23.64,23.6,23.62,3800.0,14.494,14.494,14.4695,14.4817,3800.0
2009-03-23 12:50:00,23.64,23.68,23.62,23.62,4800.0,14.494,14.5185,14.4817,14.4817,4800.0
2009-03-23 13:00:00,23.62,23.63,23.59,23.63,14900.0,14.4817,14.4878,14.4633,14.4878,14900.0
2009-03-23 13:10:00,23.63,23.73,23.63,23.7,16900.0,14.4878,14.5492,14.4878,14.5308,16900.0
2009-03-23 13:20:00,23.7,23.72,23.64,23.64,3700.0,14.5308,14.543,14.494,14.494,3700.0
2009-03-23 13:30:00,23.66,23.66,23.59,23.62,14100.0,14.5062,14.5062,14.4633,14.4817,14100.0
2009-03-23 13:40:00,23.61,23.65,23.61,23.65,6100.0,14.4756,14.5001,14.4756,14.5001,6100.0
2009-03-23 13:50:00,23.66,23.68,23.63,23.64,48100.0,14.5062,14.5185,14.4878,14.494,48100.0
2009-03-23 14:00:00,23.65,23.69,23.65,23.69,3900.0,14.5001,14.5246,14.5001,14.5246,3900.0
2009-03-23 14:10:00,23.67,23.69,23.62,23.65,5600.0,14.5124,14.5246,14.4817,14.5001,5600.0
2009-03-23 14:20:00,23.67,23.74,23.67,23.73,9400.0,14.5124,14.5553,14.5124,14.5492,9400.0
2009-03-23 14:30:00,23.76,23.76,23.72,23.72,27500.0,14.5675,14.5675,14.543,14.543,27500.0
2009-03-23 14:40:00,23.73,23.81,23.69,23.81,40500.0,14.5492,14.5982,14.5246,14.5982,40500.0
2009-03-23 14:50:00,23.82,23.88,23.82,23.87,30400.0,14.6043,14.6411,14.6043,14.635,30400.0
2009-03-23 15:00:00,23.84,23.87,23.81,23.85,9000.0,14.6166,14.635,14.5982,14.6227,9000.0
2009-03-23 15:10:00,23.83,23.93,23.83,23.93,14500.0,14.6105,14.6718,14.6105,14.6718,14500.0
2009-03-23 15:20:00,23.91,23.93,23.87,23.93,23800.0,14.6595,14.6718,14.635,14.6718,23800.0
2009-03-23 15:30:00,23.94,23.98,23.9,23.97,11800.0,14.6779,14.7024,14.6534,14.6963,11800.0
2009-03-23 15:40:00,24.0,24.09,23.99,24.09,58000.0,14.7147,14.7699,14.7086,14.7699,58000.0
2009-03-23 15:50:00,24.09,24.15,24.07,24.1,98900.0,14.7699,14.8067,14.7576,14.776,98900.0
2009-03-24 09:30:00,23.51,24.85,23.45,23.5,24600.0,14.4143,15.2358,14.3775,14.4081,24600.0
2009-03-24 09:40:00,23.51,23.52,23.45,23.47,27700.0,14.4143,14.4204,14.3775,14.3897,27700.0
2009-03-24 09:50:00,23.48,23.54,23.47,23.54,23000.0,14.3959,14.4327,14.3897,14.4327,23000.0
2009-03-24 10:00:00,23.59,23.68,23.59,23.62,15400.0,14.4633,14.5185,14.4633,14.4817,15400.0
2009-03-24 10:10:00,23.6,23.63,23.54,23.54,48600.0,14.4695,14.4878,14.4327,14.4327,48600.0
2009-03-24 10:20:00,23.52,23.57,23.49,23.51,12500.0,14.4204,14.4511,14.402,14.4143,12500.0
2009-03-24 10:30:00,23.49,23.5,23.43,23.46,32300.0,14.402,14.4081,14.3652,14.3836,32300.0
2009-03-24 10:40:00,23.48,23.52,23.44,23.51,51500.0,14.3959,14.4204,14.3714,14.4143,51500.0
2009-03-24 10:50:00,23.51,23.54,23.47,23.49,19100.0,14.4143,14.4327,14.3897,14.402,19100.0
2009-03-24 11:00:00,23.45,23.56,23.44,23.55,22000.0,14.3775,14.4449,14.3714,14.4388,22000.0
2009-03-24 11:10:00,23.55,23.58,23.53,23.53,55400.0,14.4388,14.4572,14.4265,14.4265,55400.0
2009-03-24 11:20:00,23.52,23.62,23.52,23.6,12700.0,14.4204,14.4817,14.4204,14.4695,12700.0
2009-03-24 11:30:00,23.62,23.64,23.59,23.64,8900.0,14.4817,14.494,14.4633,14.494,8900.0
2009-03-24 11:40:00,23.64,23.64,23.61,23.62,7700.0,14.494,14.494,14.4756,14.4817,7700.0
2009-03-24 11:50:00,23.62,23.62,23.54,23.57,32500.0,14.4817,14.4817,14.4327,14.4511,32500.0
2009-03-24 12:00:00,23.57,23.58,23.54,23.55,55800.0,14.4511,14.4572,14.4327,14.4388,55800.0
2009-03-24 12:10:00,23.55,23.65,23.55,23.62,100800.0,14.4388,14.5001,14.4388,14.4817,100800.0
2009-03-24 12:20:00,23.62,23.69,23.61,23.69,37800.0,14.4817,14.5246,14.4756,14.5246,37800.0
2009-03-24 12:30:00,23.68,23.72,23.64,23.65,28500.0,14.5185,14.543,14.494,14.5001,28500.0
2009-03-24 12:40:00,23.62,23.67,23.62,23.67,2900.0,14.4817,14.5124,14.4817,14.5124,2900.0
2009-03-24 12:50:00,23.7,23.78,23.7,23.77,19000.0,14.5308,14.5798,14.5308,14.5737,19000.0
2009-03-24 13:00:00,23.76,23.77,23.73,23.77,4300.0,14.5675,14.5737,14.5492,14.5737,4300.0
2009-03-24 13:10:00,23.77,23.78,23.72,23.78,11000.0,14.5737,14.5798,14.543,14.5798,11000.0
2009-03-24 13:20:00,23.77,23.84,23.77,23.77,18300.0,14.5737,14.6166,14.5737,14.5737,18300.0
2009-03-24 13:30:00,23.77,23.77,23.68,23.68,24200.0,14.5737,14.5737,14.5185,14.5185,24200.0
2009-03-24 13:40:00,23.68,23.71,23.67,23.67,3000.0,14.5185,14.5369,14.5124,14.5124,3000.0
2009-03-24 13:50:00,23.67,23.67,23.63,23.66,7500.0,14.5124,14.5124,14.4878,14.5062,7500.0
2009-03-24 14:00:00,23.65,23.7,23.62,23.7,8700.0,14.5001,14.5308,14.4817,14.5308,8700.0
2009-03-24 14:10:00,23.71,23.72,23.66,23.71,8900.0,14.5369,14.543,14.5062,14.5369,8900.0
2009-03-24 14:20:00,23.73,23.75,23.62,23.62,33900.0,14.5492,14.5614,14.4817,14.4817,33900.0
2009-03-24 14:30:00,23.65,23.68,23.64,23.66,33800.0,14.5001,14.5185,14.494,14.5062,33800.0
2009-03-24 14:40:00,23.67,23.73,23.67,23.67,15800.0,14.5124,14.5492,14.5124,14.5124,15800.0
2009-03-24 14:50:00,23.69,23.71,23.6,23.62,18200.0,14.5246,14.5369,14.4695,14.4817,18200.0
2009-03-24 15:00:00,23.63,23.66,23.53,23.54,11100.0,14.4878,14.5062,14.4265,14.4327,11100.0
2009-03-24 15:10:00,23.56,23.61,23.56,23.6,28400.0,14.4449,14.4756,14.4449,14.4695,28400.0
2009-03-24 15:20:00,23.59,23.61,23.53,23.58,33400.0,14.4633,14.4756,14.4265,14.4572,33400.0
2009-03-24 15:30:00,23.59,23.6,23.5,23.57,40900.0,14.4633,14.4695,14.4081,14.4511,40900.0
2009-03-24 15:40:00,23.54,23.56,23.43,23.43,35400.0,14.4327,14.4449,14.3652,14.3652,35400.0
2009-03-24 15:50:00,23.43,23.45,23.34,23.34,66700.0,14.3652,14.3775,14.31,14.31,66700.0
2009-03-25 09:30:00,23.53,23.63,23.53,23.6,17200.0,14.4265,14.4878,14.4265,14.4695,17200.0
2009-03-25 09:40:00,23.62,23.67,23.62,23.66,14800.0,14.4817,14.5124,14.4817,14.5062,14800.0
2009-03-25 09:50:00,23.66,23.87,23.66,23.86,31800.0,14.5062,14.635,14.5062,14.6289,31800.0
2009-03-25 10:00:00,23.89,24.09,23.89,24.07,58600.0,14.6473,14.7699,14.6473,14.7576,58600.0
2009-03-25 10:10:00,24.08,24.08,23.9,23.94,47700.0,14.7637,14.7637,14.6534,14.6779,47700.0
2009-03-25 10:20:00,23.94,23.94,23.85,23.87,10000.0,14.6779,14.6779,14.6227,14.635,10000.0
2009-03-25 10:30:00,23.86,24.01,23.86,24.01,9200.0,14.6289,14.7208,14.6289,14.7208,9200.0
2009-03-25 10:40:00,23.97,23.98,23.92,23.93,5400.0,14.6963,14.7024,14.6656,14.6718,5400.0
2009-03-25 10:50:00,23.93,23.94,23.86,23.86,52700.0,14.6718,14.6779,14.6289,14.6289,52700.0
2009-03-25 11:00:00,23.87,23.94,23.87,23.94,20700.0,14.635,14.6779,14.635,14.6779,20700.0
2009-03-25 11:10:00,23.94,23.94,23.87,23.88,14300.0,14.6779,14.6779,14.635,14.6411,14300.0
2009-03-25 11:20:00,23.87,23.92,23.85,23.91,15600.0,14.635,14.6656,14.6227,14.6595,15600.0
2009-03-25 11:30:00,23.93,23.93,23.86,23.89,27000.0,14.6718,14.6718,14.6289,14.6473,27000.0
2009-03-25 11:40:00,23.88,23.96,23.87,23.96,101900.0,14.6411,14.6902,14.635,14.6902,101900.0
2009-03-25 11:50:00,23.93,23.94,23.88,23.89,13800.0,14.6718,14.6779,14.6411,14.6473,13800.0
2009-03-25 12:00:00,23.89,23.98,23.88,23.93,22900.0,14.6473,14.7024,14.6411,14.6718,22900.0
2009-03-25 12:10:00,23.91,23.94,23.83,23.83,19000.0,14.6595,14.6779,14.6105,14.6105,19000.0
2009-03-25 12:20:00,23.83,23.85,23.75,23.79,15300.0,14.6105,14.6227,14.5614,14.5859,15300.0
2009-03-25 12:30:00,23.83,23.87,23.78,23.82,16700.0,14.6105,14.635,14.5798,14.6043,16700.0
2009-03-25 12:40:00,23.84,23.84,23.79,23.83,9500.0,14.6166,14.6166,14.5859,14.6105,9500.0
2009-03-25 12:50:00,23.78,23.81,23.77,23.81,5900.0,14.5798,14.5982,14.5737,14.5982,5900.0
2009-03-25 13:00:00,23.84,23.84,23.78,23.82,14400.0,14.6166,14.6166,14.5798,14.6043,14400.0
2009-03-25 13:10:00,23.82,23.82,23.75,23.77,20300.0,14.6043,14.6043,14.5614,14.5737,20300.0
2009-03-25 13:20:00,23.78,23.79,23.68,23.68,33900.0,14.5798,14.5859,14.5185,14.5185,33900.0
2009-03-25 13:30:00,23.69,23.69,23.62,23.63,10300.0,14.5246,14.5246,14.4817,14.4878,10300.0
2009-03-25 13:40:00,23.61,23.63,23.58,23.61,17700.0,14.4756,14.4878,14.4572,14.4756,17700.0
2009-03-25 13:50:00,23.59,23.66,23.58,23.58,9800.0,14.4633,14.5062,14.4572,14.4572,9800.0
2009-03-25 14:00:00,23.59,23.59,23.43,23.45,12800.0,14.4633,14.4633,14.3652,14.3775,12800.0
2009-03-25 14:10:00,23.48,23.55,23.46,23.5,22300.0,14.3959,14.4388,14.3836,14.4081,22300.0
2009-03-25 14:20:00,23.47,23.55,23.47,23.48,33000.0,14.3897,14.4388,14.3897,14.3959,33000.0
2009-03-25 14:30:00,23.47,23.49,23.4,23.4,15800.0,14.3897,14.402,14.3468,14.3468,15800.0
2009-03-25 14:40:00,23.4,23.41,23.28,23.34,36500.0,14.3468,14.353,14.2733,14.31,36500.0
2009-03-25 14:50:00,23.34,23.37,23.3,23.3,8600.0,14.31,14.3284,14.2855,14.2855,8600.0
2009-03-25 15:00:00,23.3,23.35,23.26,23.34,15000.0,14.2855,14.3162,14.261,14.31,15000.0
2009-03-25 15:10:00,23.33,23.4,23.32,23.4,17400.0,14.3039,14.3468,14.2978,14.3468,17400.0
2009-03-25 15:20:00,23.4,23.48,23.4,23.47,19000.0,14.3468,14.3959,14.3468,14.3897,19000.0
2009-03-25 15:30:00,23.49,23.53,23.47,23.48,23800.0,14.402,14.4265,14.3897,14.3959,23800.0
2009-03-25 15:40:00,23.46,23.6,23.45,23.56,54700.0,14.3836,14.4695,14.3775,14.4449,54700.0
2009-03-25 15:50:00,23.54,23.8,23.54,23.73,56800.0,14.4327,14.5921,14.4327,14.5492,56800.0
2009-03-26 09:30:00,23.97,24.02,23.9,23.97,50100.0,14.6963,14.727,14.6534,14.6963,50100.0
2009-03-26 09:40:00,23.97,24.05,23.94,23.94,14200.0,14.6963,14.7454,14.6779,14.6779,14200.0
2009-03-26 09:50:00,23.92,23.94,23.81,23.83,19400.0,14.6656,14.6779,14.5982,14.6105,19400.0
2009-03-26 10:00:00,23.85,23.91,23.83,23.85,21200.0,14.6227,14.6595,14.6105,14.6227,21200.0
2009-03-26 10:10:00,23.84,23.84,23.7,23.79,22000.0,14.6166,14.6166,14.5308,14.5859,22000.0
2009-03-26 10:20:00,23.8,23.8,23.73,23.73,12600.0,14.5921,14.5921,14.5492,14.5492,12600.0
2009-03-26 10:30:00,23.74,23.86,23.73,23.83,40400.0,14.5553,14.6289,14.5492,14.6105,40400.0
2009-03-26 10:40:00,23.85,23.88,23.8,23.8,14600.0,14.6227,14.6411,14.5921,14.5921,14600.0
2009-03-26 10:50:00,23.8,23.8,23.76,23.79,6900.0,14.5921,14.5921,14.5675,14.5859,6900.0
2009-03-26 11:00:00,23.82,23.92,23.82,23.91,10300.0,14.6043,14.6656,14.6043,14.6595,10300.0
2009-03-26 11:10:00,23.87,23.91,23.86,23.86,9200.0,14.635,14.6595,14.6289,14.6289,9200.0
2009-03-26 11:20:00,23.88,23.93,23.84,23.86,23900.0,14.6411,14.6718,14.6166,14.6289,23900.0
2009-03-26 11:30:00,23.86,23.94,23.85,23.93,112600.0,14.6289,14.6779,14.6227,14.6718,112600.0
2009-03-26 11:40:00,23.94,23.94,23.9,23.91,47500.0,14.6779,14.6779,14.6534,14.6595,47500.0
2009-03-26 11:50:00,23.91,23.91,23.83,23.9,144500.0,14.6595,14.6595,14.6105,14.6534,144500.0
2009-03-26 12:00:00,23.88,23.96,23.87,23.95,13200.0,14.6411,14.6902,14.635,14.684,13200.0
2009-03-26 12:10:00,23.94,23.98,23.9,23.98,34000.0,14.6779,14.7024,14.6534,14.7024,34000.0
2009-03-26 12:20:00,23.98,24.01,23.96,24.01,65200.0,14.7024,14.7208,14.6902,14.7208,65200.0
2009-03-26 12:30:00,24.0,24.01,23.97,24.01,22900.0,14.7147,14.7208,14.6963,14.7208,22900.0
2009-03-26 12:40:00,24.0,24.0,23.93,23.95,8700.0,14.7147,14.7147,14.6718,14.684,8700.0
2009-03-26 12:50:00,23.95,23.95,23.9,23.92,15700.0,14.684,14.684,14.6534,14.6656,15700.0
2009-03-26 13:00:00,23.92,24.06,23.92,24.03,19800.0,14.6656,14.7515,14.6656,14.7331,19800.0
2009-03-26 13:10:00,24.11,24.14,24.09,24.13,12300.0,14.7821,14.8005,14.7699,14.7944,12300.0
2009-03-26 13:20:00,24.14,24.21,24.12,24.16,24900.0,14.8005,14.8434,14.7883,14.8128,24900.0
2009-03-26 13:30:00,24.18,24.2,24.08,24.1,9300.0,14.8251,14.8373,14.7637,14.776,9300.0
2009-03-26 13:40:00,24.08,24.09,24.05,24.06,13800.0,14.7637,14.7699,14.7454,14.7515,13800.0
2009-03-26 13:50:00,24.06,24.12,24.05,24.05,25500.0,14.7515,14.7883,14.7454,14.7454,25500.0
2009-03-26 14:00:00,24.05,24.14,24.05,24.1,31300.0,14.7454,14.8005,14.7454,14.776,31300.0
2009-03-26 14:10:00,24.09,24.11,24.05,24.08,47700.0,14.7699,14.7821,14.7454,14.7637,47700.0
2009-03-26 14:20:00,24.09,24.11,24.01,24.01,63800.0,14.7699,14.7821,14.7208,14.7208,63800.0
2009-03-26 14:30:00,24.01,24.05,23.98,24.01,21500.0,14.7208,14.7454,14.7024,14.7208,21500.0
2009-03-26 14:40:00,24.02,24.07,23.98,24.02,73800.0,14.727,14.7576,14.7024,14.727,73800.0
2009-03-26 14:50:00,24.0,24.0,23.88,23.89,32100.0,14.7147,14.7147,14.6411,14.6473,32100.0
2009-03-26 15:00:00,23.89,24.0,23.89,23.98,22700.0,14.6473,14.7147,14.6473,14.7024,22700.0
2009-03-26 15:10:00,23.99,24.01,23.9,23.95,38000.0,14.7086,14.7208,14.6534,14.684,38000.0
2009-03-26 15:20:00,23.95,24.07,23.94,24.06,44600.0,14.684,14.7576,14.6779,14.7515,44600.0
2009-03-26 15:30:00,24.06,24.1,24.02,24.06,77300.0,14.7515,14.776,14.727,14.7515,77300.0
2009-03-26 15:40:00,24.08,24.14,24.04,24.08,52700.0,14.7637,14.8005,14.7392,14.7637,52700.0
2009-03-26 15:50:00,24.06,24.11,24.01,24.05,86100.0,14.7515,14.7821,14.7208,14.7454,86100.0
2009-03-27 09:30:00,23.47,23.47,23.38,23.42,43600.0,14.3897,14.3897,14.3346,14.3591,43600.0
2009-03-27 09:40:00,23.43,23.43,23.38,23.41,70500.0,14.3652,14.3652,14.3346,14.353,70500.0
2009-03-27 09:50:00,23.4,23.46,23.4,23.41,61700.0,14.3468,14.3836,14.3468,14.353,61700.0
2009-03-27 10:00:00,23.4,23.44,23.27,23.29,67900.0,14.3468,14.3714,14.2671,14.2794,67900.0
2009-03-27 10:10:00,23.28,23.33,23.27,23.27,24900.0,14.2733,14.3039,14.2671,14.2671,24900.0
2009-03-27 10:20:00,23.29,23.35,23.29,23.34,16700.0,14.2794,14.3162,14.2794,14.31,16700.0
2009-03-27 10:30:00,23.34,23.41,23.29,23.39,34300.0,14.31,14.353,14.2794,14.3407,34300.0
2009-03-27 10:40:00,23.4,23.42,23.35,23.35,23000.0,14.3468,14.3591,14.3162,14.3162,23000.0
2009-03-27 10:50:00,23.36,23.42,23.35,23.39,21100.0,14.3223,14.3591,14.3162,14.3407,21100.0
2009-03-27 11:00:00,23.39,23.42,23.36,23.39,33000.0,14.3407,14.3591,14.3223,14.3407,33000.0
2009-03-27 11:10:00,23.39,23.43,23.39,23.41,18300.0,14.3407,14.3652,14.3407,14.353,18300.0
2009-03-27 11:20:00,23.4,23.45,23.39,23.39,32900.0,14.3468,14.3775,14.3407,14.3407,32900.0
2009-03-27 11:30:00,23.39,23.39,23.36,23.36,16500.0,14.3407,14.3407,14.3223,14.3223,16500.0
2009-03-27 11:40:00,23.37,23.45,23.36,23.45,13600.0,14.3284,14.3775,14.3223,14.3775,13600.0
2009-03-27 11:50:00,23.45,23.45,23.41,23.41,18800.0,14.3775,14.3775,14.353,14.353,18800.0
2009-03-27 12:00:00,23.41,23.49,23.41,23.48,21300.0,14.353,14.402,14.353,14.3959,21300.0
2009-03-27 12:10:00,23.47,23.48,23.41,23.42,26300.0,14.3897,14.3959,14.353,14.3591,26300.0
2009-03-27 12:20:00,23.42,23.42,23.35,23.35,18200.0,14.3591,14.3591,14.3162,14.3162,18200.0
2009-03-27 12:30:00,23.35,23.35,23.33,23.34,28300.0,14.3162,14.3162,14.3039,14.31,28300.0
2009-03-27 12:40:00,23.34,23.38,23.33,23.36,18200.0,14.31,14.3346,14.3039,14.3223,18200.0
2009-03-27 12:50:00,23.37,23.38,23.28,23.3,15500.0,14.3284,14.3346,14.2733,14.2855,15500.0
2009-03-27 13:00:00,23.29,23.3,23.28,23.28,9000.0,14.2794,14.2855,14.2733,14.2733,9000.0
2009-03-27 13:10:00,23.27,23.31,23.26,23.31,15700.0,14.2671,14.2916,14.261,14.2916,15700.0
2009-03-27 13:20:00,23.3,23.33,23.29,23.31,26800.0,14.2855,14.3039,14.2794,14.2916,26800.0
2009-03-27 13:30:00,23.32,23.38,23.29,23.3,27800.0,14.2978,14.3346,14.2794,14.2855,27800.0
2009-03-27 13:40:00,23.3,23.3,23.2,23.24,38100.0,14.2855,14.2855,14.2242,14.2487,38100.0
2009-03-27 13:50:00,23.24,23.24,23.19,23.24,33800.0,14.2487,14.2487,14.2181,14.2487,33800.0
2009-03-27 14:00:00,23.24,23.28,23.21,23.27,39200.0,14.2487,14.2733,14.2303,14.2671,39200.0
2009-03-27 14:10:00,23.25,23.29,23.24,23.29,30400.0,14.2549,14.2794,14.2487,14.2794,30400.0
2009-03-27 14:20:00,23.3,23.33,23.27,23.31,36300.0,14.2855,14.3039,14.2671,14.2916,36300.0
2009-03-27 14:30:00,23.32,23.33,23.27,23.29,37100.0,14.2978,14.3039,14.2671,14.2794,37100.0
2009-03-27 14:40:00,23.3,23.34,23.27,23.29,43200.0,14.2855,14.31,14.2671,14.2794,43200.0
2009-03-27 14:50:00,23.29,23.36,23.26,23.35,36100.0,14.2794,14.3223,14.261,14.3162,36100.0
2009-03-27 15:00:00,23.36,23.44,23.36,23.38,32800.0,14.3223,14.3714,14.3223,14.3346,32800.0
2009-03-27 15:10:00,23.38,23.4,23.34,23.39,31100.0,14.3346,14.3468,14.31,14.3407,31100.0
2009-03-27 15:20:00,23.38,23.39,23.3,23.31,66000.0,14.3346,14.3407,14.2855,14.2916,66000.0
2009-03-27 15:30:00,23.3,23.36,23.24,23.27,59000.0,14.2855,14.3223,14.2487,14.2671,59000.0
2009-03-27 15:40:00,23.26,23.35,23.23,23.33,76400.0,14.261,14.3162,14.2426,14.3039,76400.0
2009-03-27 15:50:00,23.33,23.36,23.25,23.28,53900.0,14.3039,14.3223,14.2549,14.2733,53900.0
2009-03-30 09:30:00,22.59,22.59,22.51,22.55,49300.0,13.8502,13.8502,13.8012,13.8257,49300.0
2009-03-30 09:40:00,22.56,22.56,22.44,22.48,29300.0,13.8318,13.8318,13.7582,13.7828,29300.0
2009-03-30 09:50:00,22.45,22.53,22.44,22.53,9300.0,13.7644,13.8134,13.7582,13.8134,9300.0
2009-03-30 10:00:00,22.52,22.55,22.49,22.53,4800.0,13.8073,13.8257,13.7889,13.8134,4800.0
2009-03-30 10:10:00,22.54,22.56,22.5,22.51,18100.0,13.8196,13.8318,13.795,13.8012,18100.0
2009-03-30 10:20:00,22.47,22.53,22.47,22.51,16400.0,13.7766,13.8134,13.7766,13.8012,16400.0
2009-03-30 10:30:00,22.46,22.48,22.38,22.41,73900.0,13.7705,13.7828,13.7215,13.7398,73900.0
2009-03-30 10:40:00,22.41,22.42,22.37,22.4,6400.0,13.7398,13.746,13.7153,13.7337,6400.0
2009-03-30 10:50:00,22.41,22.44,22.41,22.42,6100.0,13.7398,13.7582,13.7398,13.746,6100.0
2009-03-30 11:00:00,22.41,22.42,22.34,22.36,15100.0,13.7398,13.746,13.6969,13.7092,15100.0
2009-03-30 11:10:00,22.34,22.42,22.34,22.4,13100.0,13.6969,13.746,13.6969,13.7337,13100.0
2009-03-30 11:20:00,22.41,22.44,22.35,22.36,21700.0,13.7398,13.7582,13.7031,13.7092,21700.0
2009-03-30 11:30:00,22.33,22.34,22.3,22.31,10100.0,13.6908,13.6969,13.6724,13.6785,10100.0
2009-03-30 11:40:00,22.31,22.31,22.28,22.3,19900.0,13.6785,13.6785,13.6601,13.6724,19900.0
2009-03-30 11:50:00,22.28,22.3,22.24,22.3,8100.0,13.6601,13.6724,13.6356,13.6724,8100.0
2009-03-30 12:00:00,22.29,22.31,22.27,22.29,15200.0,13.6663,13.6785,13.654,13.6663,15200.0
2009-03-30 12:10:00,22.3,22.35,22.27,22.34,6600.0,13.6724,13.7031,13.654,13.6969,6600.0
2009-03-30 12:20:00,22.35,22.37,22.35,22.37,1800.0,13.7031,13.7153,13.7031,13.7153,1800.0
2009-03-30 12:30:00,22.35,22.37,22.33,22.36,11300.0,13.7031,13.7153,13.6908,13.7092,11300.0
2009-03-30 12:40:00,22.34,22.37,22.32,22.37,8600.0,13.6969,13.7153,13.6847,13.7153,8600.0
2009-03-30 12:50:00,22.35,22.35,22.32,22.32,12600.0,13.7031,13.7031,13.6847,13.6847,12600.0
2009-03-30 13:00:00,22.33,22.36,22.31,22.32,6300.0,13.6908,13.7092,13.6785,13.6847,6300.0
2009-03-30 13:10:00,22.32,22.34,22.3,22.31,11900.0,13.6847,13.6969,13.6724,13.6785,11900.0
2009-03-30 13:20:00,22.3,22.36,22.29,22.34,10100.0,13.6724,13.7092,13.6663,13.6969,10100.0
2009-03-30 13:30:00,22.34,22.35,22.27,22.29,5200.0,13.6969,13.7031,13.654,13.6663,5200.0
2009-03-30 13:40:00,22.29,22.3,22.2,22.22,38800.0,13.6663,13.6724,13.6111,13.6234,38800.0
2009-03-30 13:50:00,22.22,22.23,22.19,22.21,15300.0,13.6234,13.6295,13.605,13.6172,15300.0
2009-03-30 14:00:00,22.2,22.23,22.19,22.22,18700.0,13.6111,13.6295,13.605,13.6234,18700.0
2009-03-30 14:10:00,22.22,22.31,22.21,22.3,18200.0,13.6234,13.6785,13.6172,13.6724,18200.0
2009-03-30 14:20:00,22.3,22.31,22.22,22.24,16100.0,13.6724,13.6785,13.6234,13.6356,16100.0
2009-03-30 14:30:00,22.26,22.28,22.23,22.24,22200.0,13.6479,13.6601,13.6295,13.6356,22200.0
2009-03-30 14:40:00,22.21,22.25,22.19,22.24,37400.0,13.6172,13.6417,13.605,13.6356,37400.0
2009-03-30 14:50:00,22.23,22.27,22.2,22.2,46200.0,13.6295,13.654,13.6111,13.6111,46200.0
2009-03-30 15:00:00,22.2,22.28,22.2,22.28,63000.0,13.6111,13.6601,13.6111,13.6601,63000.0
2009-03-30 15:10:00,22.27,22.32,22.26,22.27,20900.0,13.654,13.6847,13.6479,13.654,20900.0
2009-03-30 15:20:00,22.27,22.35,22.26,22.32,27900.0,13.654,13.7031,13.6479,13.6847,27900.0
2009-03-30 15:30:00,22.32,22.37,22.29,22.31,35300.0,13.6847,13.7153,13.6663,13.6785,35300.0
2009-03-30 15:40:00,22.28,22.37,22.27,22.31,166100.0,13.6601,13.7153,13.654,13.6785,166100.0
2009-03-30 15:50:00,22.35,22.42,22.35,22.42,68700.0,13.7031,13.746,13.7031,13.746,68700.0
2009-03-31 09:30:00,22.79,22.84,22.79,22.8,18400.0,13.9728,14.0035,13.9728,13.979,18400.0
2009-03-31 09:40:00,22.78,22.78,22.69,22.73,11800.0,13.9667,13.9667,13.9115,13.936,11800.0
2009-03-31 09:50:00,22.71,22.8,22.7,22.79,29400.0,13.9238,13.979,13.9176,13.9728,29400.0
2009-03-31 10:00:00,22.76,22.89,22.73,22.85,162400.0,13.9544,14.0341,13.936,14.0096,162400.0
2009-03-31 10:10:00,22.85,22.86,22.76,22.81,27600.0,14.0096,14.0157,13.9544,13.9851,27600.0
2009-03-31 10:20:00,22.82,22.89,22.81,22.89,14700.0,13.9912,14.0341,13.9851,14.0341,14700.0
2009-03-31 10:30:00,22.9,22.96,22.9,22.93,29100.0,14.0403,14.0771,14.0403,14.0587,29100.0
2009-03-31 10:40:00,22.92,22.99,22.91,22.95,13400.0,14.0525,14.0955,14.0464,14.0709,13400.0
2009-03-31 10:50:00,22.94,22.94,22.88,22.89,11600.0,14.0648,14.0648,14.028,14.0341,11600.0
2009-03-31 11:00:00,22.9,22.98,22.89,22.98,22100.0,14.0403,14.0893,14.0341,14.0893,22100.0
2009-03-31 11:10:00,22.98,22.99,22.97,22.99,8000.0,14.0893,14.0955,14.0832,14.0955,8000.0
2009-03-31 11:20:00,22.99,23.04,22.97,23.04,19700.0,14.0955,14.1261,14.0832,14.1261,19700.0
2009-03-31 11:30:00,23.02,23.02,22.98,23.0,6300.0,14.1138,14.1138,14.0893,14.1016,6300.0
2009-03-31 11:40:00,22.99,23.02,22.97,23.02,9600.0,14.0955,14.1138,14.0832,14.1138,9600.0
2009-03-31 11:50:00,23.01,23.03,22.97,22.98,13700.0,14.1077,14.12,14.0832,14.0893,13700.0
2009-03-31 12:00:00,22.97,22.97,22.92,22.96,12700.0,14.0832,14.0832,14.0525,14.0771,12700.0
2009-03-31 12:10:00,22.94,22.99,22.94,22.97,10200.0,14.0648,14.0955,14.0648,14.0832,10200.0
2009-03-31 12:20:00,22.98,22.98,22.91,22.91,17800.0,14.0893,14.0893,14.0464,14.0464,17800.0
2009-03-31 12:30:00,22.91,22.91,22.88,22.91,6300.0,14.0464,14.0464,14.028,14.0464,6300.0
2009-03-31 12:40:00,22.91,22.95,22.91,22.95,12100.0,14.0464,14.0709,14.0464,14.0709,12100.0
2009-03-31 12:50:00,22.95,22.97,22.94,22.97,12200.0,14.0709,14.0832,14.0648,14.0832,12200.0
2009-03-31 13:00:00,22.98,23.06,22.98,23.05,9000.0,14.0893,14.1384,14.0893,14.1322,9000.0
2009-03-31 13:10:00,23.06,23.09,23.06,23.07,41200.0,14.1384,14.1568,14.1384,14.1445,41200.0
2009-03-31 13:20:00,23.07,23.12,23.07,23.09,66100.0,14.1445,14.1752,14.1445,14.1568,66100.0
2009-03-31 13:30:00,23.09,23.15,23.08,23.12,28300.0,14.1568,14.1935,14.1506,14.1752,28300.0
2009-03-31 13:40:00,23.13,23.13,23.1,23.13,767500.0,14.1813,14.1813,14.1629,14.1813,767500.0
2009-03-31 13:50:00,23.14,23.16,23.09,23.16,17800.0,14.1874,14.1997,14.1568,14.1997,17800.0
2009-03-31 14:00:00,23.16,23.18,23.13,23.16,37200.0,14.1997,14.2119,14.1813,14.1997,37200.0
2009-03-31 14:10:00,23.16,23.2,23.15,23.2,17000.0,14.1997,14.2242,14.1935,14.2242,17000.0
2009-03-31 14:20:00,23.19,23.2,23.18,23.19,24300.0,14.2181,14.2242,14.2119,14.2181,24300.0
2009-03-31 14:30:00,23.19,23.27,23.18,23.27,10600.0,14.2181,14.2671,14.2119,14.2671,10600.0
2009-03-31 14:40:00,23.26,23.28,23.24,23.26,23000.0,14.261,14.2733,14.2487,14.261,23000.0
2009-03-31 14:50:00,23.27,23.29,23.2,23.2,18500.0,14.2671,14.2794,14.2242,14.2242,18500.0
2009-03-31 15:00:00,23.2,23.2,23.15,23.17,25900.0,14.2242,14.2242,14.1935,14.2058,25900.0
2009-03-31 15:10:00,23.17,23.19,23.14,23.19,30800.0,14.2058,14.2181,14.1874,14.2181,30800.0
2009-03-31 15:20:00,23.2,23.24,23.18,23.24,56700.0,14.2242,14.2487,14.2119,14.2487,56700.0
2009-03-31 15:30:00,23.23,23.23,23.09,23.13,21300.0,14.2426,14.2426,14.1568,14.1813,21300.0
2009-03-31 15:40:00,23.13,23.13,23.02,23.05,21700.0,14.1813,14.1813,14.1138,14.1322,21700.0
2009-03-31 15:50:00,23.02,23.11,23.01,23.01,174900.0,14.1138,14.169,14.1077,14.1077,174900.0
2009-04-01 09:30:00,22.84,22.91,22.82,22.86,11000.0,14.0035,14.0464,13.9912,14.0157,11000.0
2009-04-01 09:40:00,22.89,22.91,22.86,22.86,9600.0,14.0341,14.0464,14.0157,14.0157,9600.0
2009-04-01 09:50:00,22.84,22.93,22.84,22.91,5400.0,14.0035,14.0587,14.0035,14.0464,5400.0
2009-04-01 10:00:00,22.94,23.09,22.94,23.09,28100.0,14.0648,14.1568,14.0648,14.1568,28100.0
2009-04-01 10:10:00,23.1,23.21,23.1,23.21,27900.0,14.1629,14.2303,14.1629,14.2303,27900.0
2009-04-01 10:20:00,23.22,23.3,23.22,23.22,23300.0,14.2365,14.2855,14.2365,14.2365,23300.0
2009-04-01 10:30:00,23.24,23.34,23.2,23.34,18100.0,14.2487,14.31,14.2242,14.31,18100.0
2009-04-01 10:40:00,23.34,23.37,23.27,23.29,24700.0,14.31,14.3284,14.2671,14.2794,24700.0
2009-04-01 10:50:00,23.3,23.38,23.28,23.34,24400.0,14.2855,14.3346,14.2733,14.31,24400.0
2009-04-01 11:00:00,23.35,23.37,23.29,23.29,26000.0,14.3162,14.3284,14.2794,14.2794,26000.0
2009-04-01 11:10:00,23.29,23.34,23.27,23.31,10100.0,14.2794,14.31,14.2671,14.2916,10100.0
2009-04-01 11:20:00,23.32,23.33,23.29,23.31,11600.0,14.2978,14.3039,14.2794,14.2916,11600.0
2009-04-01 11:30:00,23.32,23.37,23.31,23.37,12700.0,14.2978,14.3284,14.2916,14.3284,12700.0
2009-04-01 11:40:00,23.37,23.41,23.34,23.36,14500.0,14.3284,14.353,14.31,14.3223,14500.0
2009-04-01 11:50:00,23.36,23.4,23.34,23.39,10300.0,14.3223,14.3468,14.31,14.3407,10300.0
2009-04-01 12:00:00,23.41,23.47,23.4,23.47,7800.0,14.353,14.3897,14.3468,14.3897,7800.0
2009-04-01 12:10:00,23.48,23.5,23.47,23.47,4400.0,14.3959,14.4081,14.3897,14.3897,4400.0
2009-04-01 12:20:00,23.48,23.48,23.44,23.45,7300.0,14.3959,14.3959,14.3714,14.3775,7300.0
2009-04-01 12:30:00,23.45,23.47,23.41,23.44,8500.0,14.3775,14.3897,14.353,14.3714,8500.0
2009-04-01 12:40:00,23.43,23.45,23.42,23.43,3000.0,14.3652,14.3775,14.3591,14.3652,3000.0
2009-04-01 12:50:00,23.43,23.43,23.36,23.36,4400.0,14.3652,14.3652,14.3223,14.3223,4400.0
2009-04-01 13:00:00,23.36,23.41,23.33,23.34,8500.0,14.3223,14.353,14.3039,14.31,8500.0
2009-04-01 13:10:00,23.33,23.41,23.33,23.4,12100.0,14.3039,14.353,14.3039,14.3468,12100.0
2009-04-01 13:20:00,23.41,23.43,23.39,23.43,13100.0,14.353,14.3652,14.3407,14.3652,13100.0
2009-04-01 13:30:00,23.42,23.48,23.38,23.48,8000.0,14.3591,14.3959,14.3346,14.3959,8000.0
2009-04-01 13:40:00,23.47,23.48,23.43,23.44,20800.0,14.3897,14.3959,14.3652,14.3714,20800.0
2009-04-01 13:50:00,23.43,23.53,23.43,23.5,24000.0,14.3652,14.4265,14.3652,14.4081,24000.0
2009-04-01 14:00:00,23.51,23.56,23.49,23.56,8800.0,14.4143,14.4449,14.402,14.4449,8800.0
2009-04-01 14:10:00,23.56,23.59,23.54,23.56,9500.0,14.4449,14.4633,14.4327,14.4449,9500.0
2009-04-01 14:20:00,23.55,23.59,23.53,23.55,29300.0,14.4388,14.4633,14.4265,14.4388,29300.0
2009-04-01 14:30:00,23.55,23.6,23.54,23.58,46400.0,14.4388,14.4695,14.4327,14.4572,46400.0
2009-04-01 14:40:00,23.58,23.59,23.51,23.55,11700.0,14.4572,14.4633,14.4143,14.4388,11700.0
2009-04-01 14:50:00,23.54,23.61,23.54,23.59,27000.0,14.4327,14.4756,14.4327,14.4633,27000.0
2009-04-01 15:00:00,23.59,23.59,23.47,23.47,26600.0,14.4633,14.4633,14.3897,14.3897,26600.0
2009-04-01 15:10:00,23.46,23.48,23.38,23.46,40100.0,14.3836,14.3959,14.3346,14.3836,40100.0
2009-04-01 15:20:00,23.44,23.53,23.43,23.52,39500.0,14.3714,14.4265,14.3652,14.4204,39500.0
2009-04-01 15:30:00,23.53,23.65,23.48,23.64,82900.0,14.4265,14.5001,14.3959,14.494,82900.0
2009-04-01 15:40:00,23.65,23.68,23.62,23.63,50400.0,14.5001,14.5185,14.4817,14.4878,50400.0
2009-04-01 15:50:00,23.63,23.66,23.57,23.62,234700.0,14.4878,14.5062,14.4511,14.4817,234700.0
2009-04-02 09:30:00,24.4,24.48,24.4,24.46,17000.0,14.9599,15.009,14.9599,14.9967,17000.0
2009-04-02 09:40:00,24.46,24.5,24.41,24.49,37100.0,14.9967,15.0213,14.9661,15.0151,37100.0
2009-04-02 09:50:00,24.49,24.58,24.43,24.57,28300.0,15.0151,15.0703,14.9783,15.0642,28300.0
2009-04-02 10:00:00,24.58,24.65,24.56,24.58,30900.0,15.0703,15.1132,15.058,15.0703,30900.0
2009-04-02 10:10:00,24.59,24.63,24.54,24.61,29600.0,15.0764,15.101,15.0458,15.0887,29600.0
2009-04-02 10:20:00,24.62,24.62,24.5,24.51,28800.0,15.0948,15.0948,15.0213,15.0274,28800.0
2009-04-02 10:30:00,24.51,24.56,24.51,24.54,36500.0,15.0274,15.058,15.0274,15.0458,36500.0
2009-04-02 10:40:00,24.54,24.69,24.52,24.69,68400.0,15.0458,15.1377,15.0335,15.1377,68400.0
2009-04-02 10:50:00,24.68,24.72,24.65,24.71,35200.0,15.1316,15.1561,15.1132,15.15,35200.0
2009-04-02 11:00:00,24.72,24.77,24.71,24.74,27000.0,15.1561,15.1868,15.15,15.1684,27000.0
2009-04-02 11:10:00,24.74,24.87,24.73,24.87,39900.0,15.1684,15.2481,15.1623,15.2481,39900.0
2009-04-02 11:20:00,24.87,24.9,24.84,24.84,27000.0,15.2481,15.2665,15.2297,15.2297,27000.0
2009-04-02 11:30:00,24.84,24.84,24.81,24.83,28600.0,15.2297,15.2297,15.2113,15.2236,28600.0
2009-04-02 11:40:00,24.82,24.85,24.79,24.81,77800.0,15.2174,15.2358,15.1991,15.2113,77800.0
2009-04-02 11:50:00,24.78,24.83,24.76,24.83,14000.0,15.1929,15.2236,15.1807,15.2236,14000.0
2009-04-02 12:00:00,24.84,24.87,24.81,24.87,23000.0,15.2297,15.2481,15.2113,15.2481,23000.0
2009-04-02 12:10:00,24.87,24.94,24.87,24.94,19800.0,15.2481,15.291,15.2481,15.291,19800.0
2009-04-02 12:20:00,24.94,25.05,24.94,25.03,37600.0,15.291,15.3585,15.291,15.3462,37600.0
2009-04-02 12:30:00,25.03,25.06,25.03,25.05,10600.0,15.3462,15.3646,15.3462,15.3585,10600.0
2009-04-02 12:40:00,25.04,25.05,25.02,25.03,6300.0,15.3523,15.3585,15.3401,15.3462,6300.0
2009-04-02 12:50:00,25.02,25.05,24.97,24.97,8100.0,15.3401,15.3585,15.3094,15.3094,8100.0
2009-04-02 13:00:00,24.97,24.98,24.9,24.94,17800.0,15.3094,15.3155,15.2665,15.291,17800.0
2009-04-02 13:10:00,24.95,24.95,24.91,24.92,5700.0,15.2972,15.2972,15.2726,15.2788,5700.0
2009-04-02 13:20:00,24.92,24.92,24.86,24.88,12200.0,15.2788,15.2788,15.242,15.2542,12200.0
2009-04-02 13:30:00,24.86,24.91,24.84,24.84,36900.0,15.242,15.2726,15.2297,15.2297,36900.0
2009-04-02 13:40:00,24.83,24.89,24.82,24.85,27100.0,15.2236,15.2604,15.2174,15.2358,27100.0
2009-04-02 13:50:00,24.85,24.89,24.8,24.83,51700.0,15.2358,15.2604,15.2052,15.2236,51700.0
2009-04-02 14:00:00,24.83,24.87,24.78,24.79,24300.0,15.2236,15.2481,15.1929,15.1991,24300.0
2009-04-02 14:10:00,24.8,24.82,24.79,24.79,18400.0,15.2052,15.2174,15.1991,15.1991,18400.0
2009-04-02 14:20:00,24.8,24.9,24.8,24.88,15700.0,15.2052,15.2665,15.2052,15.2542,15700.0
2009-04-02 14:30:00,24.9,24.96,24.9,24.95,9500.0,15.2665,15.3033,15.2665,15.2972,9500.0
2009-04-02 14:40:00,24.95,24.98,24.93,24.93,22800.0,15.2972,15.3155,15.2849,15.2849,22800.0
2009-04-02 14:50:00,24.94,24.94,24.84,24.87,41000.0,15.291,15.291,15.2297,15.2481,41000.0
2009-04-02 15:00:00,24.86,24.93,24.77,24.85,46400.0,15.242,15.2849,15.1868,15.2358,46400.0
2009-04-02 15:10:00,24.85,24.91,24.8,24.83,49500.0,15.2358,15.2726,15.2052,15.2236,49500.0
2009-04-02 15:20:00,24.82,24.9,24.81,24.84,47400.0,15.2174,15.2665,15.2113,15.2297,47400.0
2009-04-02 15:30:00,24.84,24.9,24.79,24.8,34200.0,15.2297,15.2665,15.1991,15.2052,34200.0
2009-04-02 15:40:00,24.79,24.84,24.72,24.77,51000.0,15.1991,15.2297,15.1561,15.1868,51000.0
2009-04-02 15:50:00,24.76,24.76,24.66,24.68,121800.0,15.1807,15.1807,15.1193,15.1316,121800.0
2009-04-03 09:30:00,24.63,24.68,24.57,24.65,57900.0,15.101,15.1316,15.0642,15.1132,57900.0
2009-04-03 09:40:00,24.63,24.71,24.57,24.58,46300.0,15.101,15.15,15.0642,15.0703,46300.0
2009-04-03 09:50:00,24.57,24.64,24.54,24.64,50100.0,15.0642,15.1071,15.0458,15.1071,50100.0
2009-04-03 10:00:00,24.63,24.63,24.46,24.52,63100.0,15.101,15.101,14.9967,15.0335,63100.0
2009-04-03 10:10:00,24.52,24.57,24.51,24.52,38200.0,15.0335,15.0642,15.0274,15.0335,38200.0
2009-04-03 10:20:00,24.51,24.57,24.49,24.56,32700.0,15.0274,15.0642,15.0151,15.058,32700.0
2009-04-03 10:30:00,24.56,24.58,24.44,24.46,35100.0,15.058,15.0703,14.9845,14.9967,35100.0
2009-04-03 10:40:00,24.47,24.49,24.4,24.42,43800.0,15.0029,15.0151,14.9599,14.9722,43800.0
2009-04-03 10:50:00,24.44,24.5,24.44,24.5,6100.0,14.9845,15.0213,14.9845,15.0213,6100.0
2009-04-03 11:00:00,24.5,24.53,24.47,24.48,16600.0,15.0213,15.0396,15.0029,15.009,16600.0
2009-04-03 11:10:00,24.48,24.49,24.43,24.46,13500.0,15.009,15.0151,14.9783,14.9967,13500.0
2009-04-03 11:20:00,24.45,24.47,24.43,24.47,18200.0,14.9906,15.0029,14.9783,15.0029,18200.0
2009-04-03 11:30:00,24.47,24.55,24.46,24.54,5900.0,15.0029,15.0519,14.9967,15.0458,5900.0
2009-04-03 11:40:00,24.56,24.58,24.55,24.57,20200.0,15.058,15.0703,15.0519,15.0642,20200.0
2009-04-03 11:50:00,24.58,24.62,24.58,24.62,9000.0,15.0703,15.0948,15.0703,15.0948,9000.0
2009-04-03 12:00:00,24.61,24.66,24.61,24.64,61900.0,15.0887,15.1193,15.0887,15.1071,61900.0
2009-04-03 12:10:00,24.63,24.71,24.63,24.68,36500.0,15.101,15.15,15.101,15.1316,36500.0
2009-04-03 12:20:00,24.68,24.7,24.67,24.7,36900.0,15.1316,15.1439,15.1255,15.1439,36900.0
2009-04-03 12:30:00,24.69,24.72,24.66,24.68,39400.0,15.1377,15.1561,15.1193,15.1316,39400.0
2009-04-03 12:40:00,24.68,24.7,24.64,24.64,23600.0,15.1316,15.1439,15.1071,15.1071,23600.0
2009-04-03 12:50:00,24.65,24.65,24.62,24.63,23800.0,15.1132,15.1132,15.0948,15.101,23800.0
2009-04-03 13:00:00,24.63,24.67,24.59,24.6,27300.0,15.101,15.1255,15.0764,15.0826,27300.0
2009-04-03 13:10:00,24.6,24.63,24.58,24.62,33200.0,15.0826,15.101,15.0703,15.0948,33200.0
2009-04-03 13:20:00,24.63,24.65,24.59,24.65,95500.0,15.101,15.1132,15.0764,15.1132,95500.0
2009-04-03 13:30:00,24.65,24.67,24.6,24.6,52000.0,15.1132,15.1255,15.0826,15.0826,52000.0
2009-04-03 13:40:00,24.6,24.66,24.56,24.65,50200.0,15.0826,15.1193,15.058,15.1132,50200.0
2009-04-03 13:50:00,24.65,24.71,24.63,24.7,33100.0,15.1132,15.15,15.101,15.1439,33100.0
2009-04-03 14:00:00,24.71,24.73,24.67,24.68,40500.0,15.15,15.1623,15.1255,15.1316,40500.0
2009-04-03 14:10:00,24.68,24.73,24.68,24.73,48200.0,15.1316,15.1623,15.1316,15.1623,48200.0
2009-04-03 14:20:00,24.74,24.8,24.72,24.8,59000.0,15.1684,15.2052,15.1561,15.2052,59000.0
2009-04-03 14:30:00,24.8,24.83,24.79,24.8,53100.0,15.2052,15.2236,15.1991,15.2052,53100.0
2009-04-03 14:40:00,24.8,24.81,24.73,24.73,44000.0,15.2052,15.2113,15.1623,15.1623,44000.0
2009-04-03 14:50:00,24.74,24.8,24.73,24.79,59900.0,15.1684,15.2052,15.1623,15.1991,59900.0
2009-04-03 15:00:00,24.79,24.79,24.67,24.68,52800.0,15.1991,15.1991,15.1255,15.1316,52800.0
2009-04-03 15:10:00,24.68,24.7,24.63,24.67,69300.0,15.1316,15.1439,15.101,15.1255,69300.0
2009-04-03 15:20:00,24.66,24.72,24.64,24.65,68800.0,15.1193,15.1561,15.1071,15.1132,68800.0
2009-04-03 15:30:00,24.66,24.69,24.6,24.61,77500.0,15.1193,15.1377,15.0826,15.0887,77500.0
2009-04-03 15:40:00,24.62,24.73,24.62,24.68,40200.0,15.0948,15.1623,15.0948,15.1316,40200.0
2009-04-03 15:50:00,24.7,24.82,24.69,24.8,48600.0,15.1439,15.2174,15.1377,15.2052,48600.0
2009-04-06 09:30:00,24.32,24.32,24.18,24.24,67900.0,14.9109,14.9109,14.8251,14.8618,67900.0
2009-04-06 09:40:00,24.24,24.27,24.2,24.22,61200.0,14.8618,14.8802,14.8373,14.8496,61200.0
2009-04-06 09:50:00,24.24,24.33,24.23,24.33,29700.0,14.8618,14.917,14.8557,14.917,29700.0
2009-04-06 10:00:00,24.33,24.4,24.31,24.4,42900.0,14.917,14.9599,14.9048,14.9599,42900.0
2009-04-06 10:10:00,24.41,24.42,24.27,24.3,21200.0,14.9661,14.9722,14.8802,14.8986,21200.0
2009-04-06 10:20:00,24.29,24.3,24.2,24.2,45500.0,14.8925,14.8986,14.8373,14.8373,45500.0
2009-04-06 10:30:00,24.2,24.2,24.16,24.17,17100.0,14.8373,14.8373,14.8128,14.8189,17100.0
2009-04-06 10:40:00,24.15,24.24,24.15,24.22,19100.0,14.8067,14.8618,14.8067,14.8496,19100.0
2009-04-06 10:50:00,24.22,24.24,24.19,24.2,11900.0,14.8496,14.8618,14.8312,14.8373,11900.0
2009-04-06 11:00:00,24.19,24.19,24.1,24.13,14800.0,14.8312,14.8312,14.776,14.7944,14800.0
2009-04-06 11:10:00,24.14,24.18,24.13,24.18,12200.0,14.8005,14.8251,14.7944,14.8251,12200.0
2009-04-06 11:20:00,24.17,24.19,24.16,24.16,10100.0,14.8189,14.8312,14.8128,14.8128,10100.0
2009-04-06 11:30:00,24.16,24.26,24.16,24.21,41600.0,14.8128,14.8741,14.8128,14.8434,41600.0
2009-04-06 11:40:00,24.19,24.19,24.08,24.09,19800.0,14.8312,14.8312,14.7637,14.7699,19800.0
2009-04-06 11:50:00,24.12,24.14,24.08,24.1,23300.0,14.7883,14.8005,14.7637,14.776,23300.0
2009-04-06 12:00:00,24.09,24.15,24.09,24.14,32900.0,14.7699,14.8067,14.7699,14.8005,32900.0
2009-04-06 12:10:00,24.15,24.15,24.1,24.1,131800.0,14.8067,14.8067,14.776,14.776,131800.0
2009-04-06 12:20:00,24.09,24.09,24.06,24.07,14100.0,14.7699,14.7699,14.7515,14.7576,14100.0
2009-04-06 12:30:00,24.06,24.07,24.03,24.04,69200.0,14.7515,14.7576,14.7331,14.7392,69200.0
2009-04-06 12:40:00,24.05,24.07,24.04,24.05,11600.0,14.7454,14.7576,14.7392,14.7454,11600.0
2009-04-06 12:50:00,24.06,24.14,24.05,24.14,17600.0,14.7515,14.8005,14.7454,14.8005,17600.0
2009-04-06 13:00:00,24.15,24.16,24.12,24.13,18900.0,14.8067,14.8128,14.7883,14.7944,18900.0
2009-04-06 13:10:00,24.13,24.17,24.12,24.14,18300.0,14.7944,14.8189,14.7883,14.8005,18300.0
2009-04-06 13:20:00,24.14,24.17,24.13,24.14,21200.0,14.8005,14.8189,14.7944,14.8005,21200.0
2009-04-06 13:30:00,24.13,24.13,24.09,24.11,13500.0,14.7944,14.7944,14.7699,14.7821,13500.0
2009-04-06 13:40:00,24.1,24.21,24.1,24.21,25800.0,14.776,14.8434,14.776,14.8434,25800.0
2009-04-06 13:50:00,24.2,24.21,24.17,24.18,19100.0,14.8373,14.8434,14.8189,14.8251,19100.0
2009-04-06 14:00:00,24.18,24.21,24.17,24.21,18300.0,14.8251,14.8434,14.8189,14.8434,18300.0
2009-04-06 14:10:00,24.21,24.23,24.12,24.14,33200.0,14.8434,14.8557,14.7883,14.8005,33200.0
2009-04-06 14:20:00,24.15,24.2,24.14,24.19,23900.0,14.8067,14.8373,14.8005,14.8312,23900.0
2009-04-06 14:30:00,24.19,24.19,24.11,24.12,35600.0,14.8312,14.8312,14.7821,14.7883,35600.0
2009-04-06 14:40:00,24.12,24.16,24.09,24.16,30900.0,14.7883,14.8128,14.7699,14.8128,30900.0
2009-04-06 14:50:00,24.13,24.23,24.13,24.16,28000.0,14.7944,14.8557,14.7944,14.8128,28000.0
2009-04-06 15:00:00,24.16,24.19,24.15,24.17,23600.0,14.8128,14.8312,14.8067,14.8189,23600.0
2009-04-06 15:10:00,24.16,24.25,24.13,24.25,40300.0,14.8128,14.868,14.7944,14.868,40300.0
2009-04-06 15:20:00,24.25,24.25,24.2,24.24,49500.0,14.868,14.868,14.8373,14.8618,49500.0
2009-04-06 15:30:00,24.22,24.31,24.2,24.2,38200.0,14.8496,14.9048,14.8373,14.8373,38200.0
2009-04-06 15:40:00,24.2,24.28,24.2,24.28,35100.0,14.8373,14.8864,14.8373,14.8864,35100.0
2009-04-06 15:50:00,24.3,24.39,24.3,24.36,27000.0,14.8986,14.9538,14.8986,14.9354,27000.0
2009-04-07 09:30:00,23.96,23.96,23.83,23.85,50700.0,14.6902,14.6902,14.6105,14.6227,50700.0
2009-04-07 09:40:00,23.86,23.89,23.84,23.89,22100.0,14.6289,14.6473,14.6166,14.6473,22100.0
2009-04-07 09:50:00,23.9,23.91,23.84,23.91,23700.0,14.6534,14.6595,14.6166,14.6595,23700.0
2009-04-07 10:00:00,23.91,23.92,23.86,23.87,18500.0,14.6595,14.6656,14.6289,14.635,18500.0
2009-04-07 10:10:00,23.86,23.92,23.86,23.88,19600.0,14.6289,14.6656,14.6289,14.6411,19600.0
2009-04-07 10:20:00,23.88,23.99,23.88,23.99,29500.0,14.6411,14.7086,14.6411,14.7086,29500.0
2009-04-07 10:30:00,23.98,24.09,23.98,24.09,43600.0,14.7024,14.7699,14.7024,14.7699,43600.0
2009-04-07 10:40:00,24.08,24.1,24.03,24.09,19200.0,14.7637,14.776,14.7331,14.7699,19200.0
2009-04-07 10:50:00,24.08,24.08,24.05,24.06,16900.0,14.7637,14.7637,14.7454,14.7515,16900.0
2009-04-07 11:00:00,24.03,24.1,24.03,24.04,16000.0,14.7331,14.776,14.7331,14.7392,16000.0
2009-04-07 11:10:00,24.03,24.03,24.0,24.0,7400.0,14.7331,14.7331,14.7147,14.7147,7400.0
2009-04-07 11:20:00,23.99,24.04,23.97,23.97,15400.0,14.7086,14.7392,14.6963,14.6963,15400.0
2009-04-07 11:30:00,23.97,24.02,23.93,23.95,28400.0,14.6963,14.727,14.6718,14.684,28400.0
2009-04-07 11:40:00,23.91,23.93,23.89,23.9,16400.0,14.6595,14.6718,14.6473,14.6534,16400.0
2009-04-07 11:50:00,23.92,23.94,23.9,23.9,10300.0,14.6656,14.6779,14.6534,14.6534,10300.0
2009-04-07 12:00:00,23.91,23.92,23.9,23.91,16000.0,14.6595,14.6656,14.6534,14.6595,16000.0
2009-04-07 12:10:00,23.91,23.98,23.9,23.95,24300.0,14.6595,14.7024,14.6534,14.684,24300.0
2009-04-07 12:20:00,23.97,23.98,23.91,23.92,22400.0,14.6963,14.7024,14.6595,14.6656,22400.0
2009-04-07 12:30:00,23.93,23.98,23.91,23.91,12600.0,14.6718,14.7024,14.6595,14.6595,12600.0
2009-04-07 12:40:00,23.92,23.96,23.91,23.96,10000.0,14.6656,14.6902,14.6595,14.6902,10000.0
2009-04-07 12:50:00,23.96,23.97,23.95,23.97,12700.0,14.6902,14.6963,14.684,14.6963,12700.0
2009-04-07 13:00:00,23.96,23.96,23.88,23.88,7500.0,14.6902,14.6902,14.6411,14.6411,7500.0
2009-04-07 13:10:00,23.88,23.89,23.83,23.83,23100.0,14.6411,14.6473,14.6105,14.6105,23100.0
2009-04-07 13:20:00,23.84,23.84,23.81,23.81,3100.0,14.6166,14.6166,14.5982,14.5982,3100.0
2009-04-07 13:30:00,23.82,23.82,23.78,23.78,5800.0,14.6043,14.6043,14.5798,14.5798,5800.0
2009-04-07 13:40:00,23.8,23.83,23.79,23.81,15200.0,14.5921,14.6105,14.5859,14.5982,15200.0
2009-04-07 13:50:00,23.8,23.86,23.79,23.83,20800.0,14.5921,14.6289,14.5859,14.6105,20800.0
2009-04-07 14:00:00,23.82,23.82,23.77,23.81,15000.0,14.6043,14.6043,14.5737,14.5982,15000.0
2009-04-07 14:10:00,23.81,23.85,23.8,23.81,36100.0,14.5982,14.6227,14.5921,14.5982,36100.0
2009-04-07 14:20:00,23.79,23.83,23.79,23.82,9300.0,14.5859,14.6105,14.5859,14.6043,9300.0
2009-04-07 14:30:00,23.81,23.81,23.76,23.77,9200.0,14.5982,14.5982,14.5675,14.5737,9200.0
2009-04-07 14:40:00,23.77,23.8,23.76,23.79,16300.0,14.5737,14.5921,14.5675,14.5859,16300.0
2009-04-07 14:50:00,23.79,23.84,23.79,23.83,17500.0,14.5859,14.6166,14.5859,14.6105,17500.0
2009-04-07 15:00:00,23.84,23.89,23.79,23.88,38300.0,14.6166,14.6473,14.5859,14.6411,38300.0
2009-04-07 15:10:00,23.88,24.0,23.88,23.99,274400.0,14.6411,14.7147,14.6411,14.7086,274400.0
2009-04-07 15:20:00,23.99,24.0,23.9,23.91,159500.0,14.7086,14.7147,14.6534,14.6595,159500.0
2009-04-07 15:30:00,23.91,23.94,23.9,23.91,76700.0,14.6595,14.6779,14.6534,14.6595,76700.0
2009-04-07 15:40:00,23.9,23.99,23.9,23.92,57300.0,14.6534,14.7086,14.6534,14.6656,57300.0
2009-04-07 15:50:00,23.91,23.94,23.82,23.86,68500.0,14.6595,14.6779,14.6043,14.6289,68500.0
2009-04-08 09:30:00,24.04,24.07,23.98,24.03,39400.0,14.7392,14.7576,14.7024,14.7331,39400.0
2009-04-08 09:40:00,24.01,24.14,24.0,24.09,31300.0,14.7208,14.8005,14.7147,14.7699,31300.0
2009-04-08 09:50:00,24.07,24.08,23.99,23.99,10200.0,14.7576,14.7637,14.7086,14.7086,10200.0
2009-04-08 10:00:00,24.0,24.02,23.92,23.93,11900.0,14.7147,14.727,14.6656,14.6718,11900.0
2009-04-08 10:10:00,23.94,23.98,23.9,23.9,9200.0,14.6779,14.7024,14.6534,14.6534,9200.0
2009-04-08 10:20:00,23.88,23.9,23.79,23.8,5100.0,14.6411,14.6534,14.5859,14.5921,5100.0
2009-04-08 10:30:00,23.81,23.87,23.81,23.82,15100.0,14.5982,14.635,14.5982,14.6043,15100.0
2009-04-08 10:40:00,23.81,23.9,23.81,23.87,17000.0,14.5982,14.6534,14.5982,14.635,17000.0
2009-04-08 10:50:00,23.86,23.92,23.86,23.91,24000.0,14.6289,14.6656,14.6289,14.6595,24000.0
2009-04-08 11:00:00,23.91,24.03,23.91,24.01,46600.0,14.6595,14.7331,14.6595,14.7208,46600.0
2009-04-08 11:10:00,23.99,24.04,23.99,23.99,14700.0,14.7086,14.7392,14.7086,14.7086,14700.0
2009-04-08 11:20:00,23.99,24.03,23.96,23.96,28800.0,14.7086,14.7331,14.6902,14.6902,28800.0
2009-04-08 11:30:00,23.97,24.1,23.97,24.09,35300.0,14.6963,14.776,14.6963,14.7699,35300.0
2009-04-08 11:40:00,24.09,24.14,24.06,24.14,13300.0,14.7699,14.8005,14.7515,14.8005,13300.0
2009-04-08 11:50:00,24.12,24.14,24.09,24.1,21600.0,14.7883,14.8005,14.7699,14.776,21600.0
2009-04-08 12:00:00,24.1,24.12,24.08,24.08,9300.0,14.776,14.7883,14.7637,14.7637,9300.0
2009-04-08 12:10:00,24.1,24.13,24.05,24.08,11000.0,14.776,14.7944,14.7454,14.7637,11000.0
2009-04-08 12:20:00,24.07,24.15,24.07,24.13,8300.0,14.7576,14.8067,14.7576,14.7944,8300.0
2009-04-08 12:30:00,24.12,24.13,24.09,24.13,8300.0,14.7883,14.7944,14.7699,14.7944,8300.0
2009-04-08 12:40:00,24.13,24.21,24.13,24.21,8700.0,14.7944,14.8434,14.7944,14.8434,8700.0
2009-04-08 12:50:00,24.19,24.25,24.18,24.22,13800.0,14.8312,14.868,14.8251,14.8496,13800.0
2009-04-08 13:00:00,24.21,24.21,24.18,24.18,8900.0,14.8434,14.8434,14.8251,14.8251,8900.0
2009-04-08 13:10:00,24.18,24.19,24.12,24.12,20500.0,14.8251,14.8312,14.7883,14.7883,20500.0
2009-04-08 13:20:00,24.14,24.16,24.14,24.15,14400.0,14.8005,14.8128,14.8005,14.8067,14400.0
2009-04-08 13:30:00,24.16,24.18,24.1,24.1,24300.0,14.8128,14.8251,14.776,14.776,24300.0
2009-04-08 13:40:00,24.1,24.14,24.1,24.12,106600.0,14.776,14.8005,14.776,14.7883,106600.0
2009-04-08 13:50:00,24.12,24.13,24.1,24.11,6500.0,14.7883,14.7944,14.776,14.7821,6500.0
2009-04-08 14:00:00,24.11,24.11,24.0,24.0,29600.0,14.7821,14.7821,14.7147,14.7147,29600.0
2009-04-08 14:10:00,24.0,24.02,23.96,23.99,18400.0,14.7147,14.727,14.6902,14.7086,18400.0
2009-04-08 14:20:00,24.0,24.01,23.96,24.0,20100.0,14.7147,14.7208,14.6902,14.7147,20100.0
2009-04-08 14:30:00,24.01,24.03,23.98,24.0,27800.0,14.7208,14.7331,14.7024,14.7147,27800.0
2009-04-08 14:40:00,24.0,24.03,23.95,23.97,27800.0,14.7147,14.7331,14.684,14.6963,27800.0
2009-04-08 14:50:00,23.97,23.97,23.88,23.94,22000.0,14.6963,14.6963,14.6411,14.6779,22000.0
2009-04-08 15:00:00,23.92,23.92,23.83,23.85,32200.0,14.6656,14.6656,14.6105,14.6227,32200.0
2009-04-08 15:10:00,23.85,23.91,23.82,23.89,17900.0,14.6227,14.6595,14.6043,14.6473,17900.0
2009-04-08 15:20:00,23.9,23.94,23.89,23.9,20500.0,14.6534,14.6779,14.6473,14.6534,20500.0
2009-04-08 15:30:00,23.92,24.0,23.9,24.0,23000.0,14.6656,14.7147,14.6534,14.7147,23000.0
2009-04-08 15:40:00,24.0,24.04,23.97,24.0,48900.0,14.7147,14.7392,14.6963,14.7147,48900.0
2009-04-08 15:50:00,24.0,24.06,23.97,24.06,103600.0,14.7147,14.7515,14.6963,14.7515,103600.0
2009-04-09 09:30:00,24.7,24.7,24.55,24.56,37500.0,15.1439,15.1439,15.0519,15.058,37500.0
2009-04-09 09:40:00,24.55,24.61,24.53,24.58,44600.0,15.0519,15.0887,15.0396,15.0703,44600.0
2009-04-09 09:50:00,24.59,24.66,24.59,24.65,49300.0,15.0764,15.1193,15.0764,15.1132,49300.0
2009-04-09 10:00:00,24.66,24.69,24.62,24.62,28700.0,15.1193,15.1377,15.0948,15.0948,28700.0
2009-04-09 10:10:00,24.62,24.65,24.61,24.62,28600.0,15.0948,15.1132,15.0887,15.0948,28600.0
2009-04-09 10:20:00,24.64,24.67,24.62,24.63,15100.0,15.1071,15.1255,15.0948,15.101,15100.0
2009-04-09 10:30:00,24.65,24.65,24.61,24.65,35400.0,15.1132,15.1132,15.0887,15.1132,35400.0
2009-04-09 10:40:00,24.64,24.64,24.52,24.54,35300.0,15.1071,15.1071,15.0335,15.0458,35300.0
2009-04-09 10:50:00,24.55,24.57,24.52,24.54,11200.0,15.0519,15.0642,15.0335,15.0458,11200.0
2009-04-09 11:00:00,24.55,24.59,24.52,24.54,45500.0,15.0519,15.0764,15.0335,15.0458,45500.0
2009-04-09 11:10:00,24.53,24.56,24.52,24.55,9200.0,15.0396,15.058,15.0335,15.0519,9200.0
2009-04-09 11:20:00,24.54,24.54,24.47,24.47,13300.0,15.0458,15.0458,15.0029,15.0029,13300.0
2009-04-09 11:30:00,24.48,24.5,24.46,24.49,21600.0,15.009,15.0213,14.9967,15.0151,21600.0
2009-04-09 11:40:00,24.49,24.49,24.41,24.45,8700.0,15.0151,15.0151,14.9661,14.9906,8700.0
2009-04-09 11:50:00,24.45,24.46,24.42,24.46,7700.0,14.9906,14.9967,14.9722,14.9967,7700.0
2009-04-09 12:00:00,24.48,24.48,24.43,24.46,17100.0,15.009,15.009,14.9783,14.9967,17100.0
2009-04-09 12:10:00,24.46,24.46,24.38,24.42,16800.0,14.9967,14.9967,14.9477,14.9722,16800.0
2009-04-09 12:20:00,24.44,24.47,24.42,24.46,9900.0,14.9845,15.0029,14.9722,14.9967,9900.0
2009-04-09 12:30:00,24.47,24.49,24.46,24.47,15200.0,15.0029,15.0151,14.9967,15.0029,15200.0
2009-04-09 12:40:00,24.49,24.52,24.48,24.5,4100.0,15.0151,15.0335,15.009,15.0213,4100.0
2009-04-09 12:50:00,24.49,24.51,24.49,24.5,4000.0,15.0151,15.0274,15.0151,15.0213,4000.0
2009-04-09 13:00:00,24.5,24.55,24.49,24.54,22200.0,15.0213,15.0519,15.0151,15.0458,22200.0
2009-04-09 13:10:00,24.54,24.55,24.53,24.54,9900.0,15.0458,15.0519,15.0396,15.0458,9900.0
2009-04-09 13:20:00,24.55,24.56,24.52,24.52,9400.0,15.0519,15.058,15.0335,15.0335,9400.0
2009-04-09 13:30:00,24.53,24.53,24.52,24.53,11900.0,15.0396,15.0396,15.0335,15.0396,11900.0
2009-04-09 13:40:00,24.51,24.54,24.51,24.53,4800.0,15.0274,15.0458,15.0274,15.0396,4800.0
2009-04-09 13:50:00,24.55,24.59,24.54,24.59,10100.0,15.0519,15.0764,15.0458,15.0764,10100.0
2009-04-09 14:00:00,24.59,24.59,24.54,24.57,8900.0,15.0764,15.0764,15.0458,15.0642,8900.0
2009-04-09 14:10:00,24.58,24.58,24.5,24.54,15800.0,15.0703,15.0703,15.0213,15.0458,15800.0
2009-04-09 14:20:00,24.53,24.58,24.53,24.53,12700.0,15.0396,15.0703,15.0396,15.0396,12700.0
2009-04-09 14:30:00,24.54,24.58,24.52,24.58,34900.0,15.0458,15.0703,15.0335,15.0703,34900.0
2009-04-09 14:40:00,24.57,24.6,24.53,24.58,59300.0,15.0642,15.0826,15.0396,15.0703,59300.0
2009-04-09 14:50:00,24.59,24.6,24.57,24.59,18400.0,15.0764,15.0826,15.0642,15.0764,18400.0
2009-04-09 15:00:00,24.59,24.61,24.57,24.61,19300.0,15.0764,15.0887,15.0642,15.0887,19300.0
2009-04-09 15:10:00,24.6,24.61,24.54,24.61,40200.0,15.0826,15.0887,15.0458,15.0887,40200.0
2009-04-09 15:20:00,24.59,24.59,24.55,24.58,14700.0,15.0764,15.0764,15.0519,15.0703,14700.0
2009-04-09 15:30:00,24.59,24.64,24.56,24.61,12900.0,15.0764,15.1071,15.058,15.0887,12900.0
2009-04-09 15:40:00,24.61,24.63,24.55,24.62,83200.0,15.0887,15.101,15.0519,15.0948,83200.0
2009-04-09 15:50:00,24.62,24.68,24.59,24.67,103600.0,15.0948,15.1316,15.0764,15.1255,103600.0
2009-04-13 09:30:00,24.64,24.64,24.55,24.62,38500.0,15.1071,15.1071,15.0519,15.0948,38500.0
2009-04-13 09:40:00,24.59,24.61,24.56,24.58,10400.0,15.0764,15.0887,15.058,15.0703,10400.0
2009-04-13 09:50:00,24.58,24.58,24.52,24.54,33200.0,15.0703,15.0703,15.0335,15.0458,33200.0
2009-04-13 10:00:00,24.53,24.63,24.53,24.63,35100.0,15.0396,15.101,15.0396,15.101,35100.0
2009-04-13 10:10:00,24.64,24.75,24.64,24.7,47600.0,15.1071,15.1745,15.1071,15.1439,47600.0
2009-04-13 10:20:00,24.73,24.79,24.73,24.75,23000.0,15.1623,15.1991,15.1623,15.1745,23000.0
2009-04-13 10:30:00,24.71,24.73,24.66,24.68,18700.0,15.15,15.1623,15.1193,15.1316,18700.0
2009-04-13 10:40:00,24.66,24.7,24.65,24.67,29200.0,15.1193,15.1439,15.1132,15.1255,29200.0
2009-04-13 10:50:00,24.69,24.72,24.67,24.69,21700.0,15.1377,15.1561,15.1255,15.1377,21700.0
2009-04-13 11:00:00,24.69,24.7,24.63,24.64,34400.0,15.1377,15.1439,15.101,15.1071,34400.0
2009-04-13 11:10:00,24.64,24.67,24.64,24.67,19600.0,15.1071,15.1255,15.1071,15.1255,19600.0
2009-04-13 11:20:00,24.66,24.73,24.66,24.72,21800.0,15.1193,15.1623,15.1193,15.1561,21800.0
2009-04-13 11:30:00,24.72,24.75,24.7,24.74,15400.0,15.1561,15.1745,15.1439,15.1684,15400.0
2009-04-13 11:40:00,24.75,24.78,24.72,24.75,14500.0,15.1745,15.1929,15.1561,15.1745,14500.0
2009-04-13 11:50:00,24.75,24.75,24.67,24.71,15000.0,15.1745,15.1745,15.1255,15.15,15000.0
2009-04-13 12:00:00,24.7,24.74,24.7,24.73,5300.0,15.1439,15.1684,15.1439,15.1623,5300.0
2009-04-13 12:10:00,24.74,24.78,24.74,24.77,3200.0,15.1684,15.1929,15.1684,15.1868,3200.0
2009-04-13 12:20:00,24.77,24.77,24.74,24.76,3700.0,15.1868,15.1868,15.1684,15.1807,3700.0
2009-04-13 12:30:00,24.76,24.79,24.76,24.78,11200.0,15.1807,15.1991,15.1807,15.1929,11200.0
2009-04-13 12:40:00,24.77,24.81,24.77,24.8,13600.0,15.1868,15.2113,15.1868,15.2052,13600.0
2009-04-13 12:50:00,24.82,24.86,24.82,24.85,9400.0,15.2174,15.242,15.2174,15.2358,9400.0
2009-04-13 13:00:00,24.83,24.84,24.78,24.79,21900.0,15.2236,15.2297,15.1929,15.1991,21900.0
2009-04-13 13:10:00,24.8,24.8,24.78,24.8,6500.0,15.2052,15.2052,15.1929,15.2052,6500.0
2009-04-13 13:20:00,24.86,24.91,24.86,24.89,24200.0,15.242,15.2726,15.242,15.2604,24200.0
2009-04-13 13:30:00,24.89,24.91,24.87,24.89,37300.0,15.2604,15.2726,15.2481,15.2604,37300.0
2009-04-13 13:40:00,24.9,24.92,24.89,24.91,17300.0,15.2665,15.2788,15.2604,15.2726,17300.0
2009-04-13 13:50:00,24.91,24.96,24.91,24.94,17500.0,15.2726,15.3033,15.2726,15.291,17500.0
2009-04-13 14:00:00,24.95,24.95,24.92,24.92,25900.0,15.2972,15.2972,15.2788,15.2788,25900.0
2009-04-13 14:10:00,24.92,24.92,24.84,24.86,12900.0,15.2788,15.2788,15.2297,15.242,12900.0
2009-04-13 14:20:00,24.86,24.91,24.86,24.89,9400.0,15.242,15.2726,15.242,15.2604,9400.0
2009-04-13 14:30:00,24.89,24.93,24.89,24.9,22500.0,15.2604,15.2849,15.2604,15.2665,22500.0
2009-04-13 14:40:00,24.91,24.94,24.87,24.87,8400.0,15.2726,15.291,15.2481,15.2481,8400.0
2009-04-13 14:50:00,24.89,24.92,24.87,24.87,11100.0,15.2604,15.2788,15.2481,15.2481,11100.0
2009-04-13 15:00:00,24.87,24.99,24.84,24.96,17000.0,15.2481,15.3217,15.2297,15.3033,17000.0
2009-04-13 15:10:00,24.96,25.06,24.96,25.06,16800.0,15.3033,15.3646,15.3033,15.3646,16800.0
2009-04-13 15:20:00,25.06,25.09,25.04,25.04,29700.0,15.3646,15.383,15.3523,15.3523,29700.0
2009-04-13 15:30:00,25.05,25.11,25.03,25.1,39600.0,15.3585,15.3952,15.3462,15.3891,39600.0
2009-04-13 15:40:00,25.1,25.18,25.06,25.07,94700.0,15.3891,15.4382,15.3646,15.3707,94700.0
2009-04-13 15:50:00,25.06,25.07,24.92,24.92,41400.0,15.3646,15.3707,15.2788,15.2788,41400.0
2009-04-14 09:30:00,24.77,24.79,24.7,24.75,28600.0,15.1868,15.1991,15.1439,15.1745,28600.0
2009-04-14 09:40:00,24.74,24.75,24.66,24.72,19700.0,15.1684,15.1745,15.1193,15.1561,19700.0
2009-04-14 09:50:00,24.74,24.84,24.74,24.84,20300.0,15.1684,15.2297,15.1684,15.2297,20300.0
2009-04-14 10:00:00,24.82,24.87,24.81,24.82,30000.0,15.2174,15.2481,15.2113,15.2174,30000.0
2009-04-14 10:10:00,24.82,24.89,24.81,24.89,51900.0,15.2174,15.2604,15.2113,15.2604,51900.0
2009-04-14 10:20:00,24.89,24.97,24.88,24.97,9400.0,15.2604,15.3094,15.2542,15.3094,9400.0
2009-04-14 10:30:00,24.97,25.03,24.97,25.0,29300.0,15.3094,15.3462,15.3094,15.3278,29300.0
2009-04-14 10:40:00,24.99,25.03,24.99,25.01,16200.0,15.3217,15.3462,15.3217,15.3339,16200.0
2009-04-14 10:50:00,25.01,25.02,24.97,24.99,14500.0,15.3339,15.3401,15.3094,15.3217,14500.0
2009-04-14 11:00:00,24.99,25.03,24.99,25.0,18500.0,15.3217,15.3462,15.3217,15.3278,18500.0
2009-04-14 11:10:00,25.0,25.0,24.97,24.98,10600.0,15.3278,15.3278,15.3094,15.3155,10600.0
2009-04-14 11:20:00,24.98,24.98,24.9,24.9,17500.0,15.3155,15.3155,15.2665,15.2665,17500.0
2009-04-14 11:30:00,24.92,24.99,24.92,24.96,10500.0,15.2788,15.3217,15.2788,15.3033,10500.0
2009-04-14 11:40:00,24.96,25.03,24.95,25.0,18400.0,15.3033,15.3462,15.2972,15.3278,18400.0
2009-04-14 11:50:00,25.0,25.0,24.97,24.98,10500.0,15.3278,15.3278,15.3094,15.3155,10500.0
2009-04-14 12:00:00,24.98,24.98,24.95,24.96,8200.0,15.3155,15.3155,15.2972,15.3033,8200.0
2009-04-14 12:10:00,24.96,24.99,24.89,24.92,81100.0,15.3033,15.3217,15.2604,15.2788,81100.0
2009-04-14 12:20:00,24.92,24.93,24.9,24.93,12500.0,15.2788,15.2849,15.2665,15.2849,12500.0
2009-04-14 12:30:00,24.92,24.95,24.92,24.95,10100.0,15.2788,15.2972,15.2788,15.2972,10100.0
2009-04-14 12:40:00,24.93,24.93,24.8,24.8,26600.0,15.2849,15.2849,15.2052,15.2052,26600.0
2009-04-14 12:50:00,24.79,24.81,24.76,24.78,27000.0,15.1991,15.2113,15.1807,15.1929,27000.0
2009-04-14 13:00:00,24.79,24.79,24.7,24.74,8400.0,15.1991,15.1991,15.1439,15.1684,8400.0
2009-04-14 13:10:00,24.74,24.78,24.72,24.77,11200.0,15.1684,15.1929,15.1561,15.1868,11200.0
2009-04-14 13:20:00,24.78,24.78,24.74,24.78,13700.0,15.1929,15.1929,15.1684,15.1929,13700.0
2009-04-14 13:30:00,24.78,24.81,24.77,24.78,27200.0,15.1929,15.2113,15.1868,15.1929,27200.0
2009-04-14 13:40:00,24.76,24.8,24.76,24.76,25100.0,15.1807,15.2052,15.1807,15.1807,25100.0
2009-04-14 13:50:00,24.75,24.78,24.73,24.78,20300.0,15.1745,15.1929,15.1623,15.1929,20300.0
2009-04-14 14:00:00,24.77,24.78,24.71,24.73,38000.0,15.1868,15.1929,15.15,15.1623,38000.0
2009-04-14 14:10:00,24.73,24.82,24.71,24.8,96500.0,15.1623,15.2174,15.15,15.2052,96500.0
2009-04-14 14:20:00,24.8,24.83,24.77,24.82,65300.0,15.2052,15.2236,15.1868,15.2174,65300.0
2009-04-14 14:30:00,24.82,24.83,24.8,24.82,26900.0,15.2174,15.2236,15.2052,15.2174,26900.0
2009-04-14 14:40:00,24.82,24.83,24.8,24.81,47300.0,15.2174,15.2236,15.2052,15.2113,47300.0
2009-04-14 14:50:00,24.81,24.85,24.76,24.85,42800.0,15.2113,15.2358,15.1807,15.2358,42800.0
2009-04-14 15:00:00,24.87,24.91,24.84,24.86,32700.0,15.2481,15.2726,15.2297,15.242,32700.0
2009-04-14 15:10:00,24.85,24.92,24.83,24.91,37700.0,15.2358,15.2788,15.2236,15.2726,37700.0
2009-04-14 15:20:00,24.88,24.89,24.79,24.84,23200.0,15.2542,15.2604,15.1991,15.2297,23200.0
2009-04-14 15:30:00,24.84,24.86,24.76,24.76,20500.0,15.2297,15.242,15.1807,15.1807,20500.0
2009-04-14 15:40:00,24.75,24.81,24.75,24.75,142800.0,15.1745,15.2113,15.1745,15.1745,142800.0
2009-04-14 15:50:00,24.75,24.78,24.7,24.74,59500.0,15.1745,15.1929,15.1439,15.1684,59500.0
2009-04-15 09:30:00,24.6,24.63,24.53,24.62,41300.0,15.0826,15.101,15.0396,15.0948,41300.0
2009-04-15 09:40:00,24.61,24.66,24.58,24.6,72100.0,15.0887,15.1193,15.0703,15.0826,72100.0
2009-04-15 09:50:00,24.62,24.7,24.62,24.67,36600.0,15.0948,15.1439,15.0948,15.1255,36600.0
2009-04-15 10:00:00,24.67,24.75,24.67,24.75,26000.0,15.1255,15.1745,15.1255,15.1745,26000.0
2009-04-15 10:10:00,24.77,24.78,24.7,24.71,9700.0,15.1868,15.1929,15.1439,15.15,9700.0
2009-04-15 10:20:00,24.73,24.75,24.72,24.73,12700.0,15.1623,15.1745,15.1561,15.1623,12700.0
2009-04-15 10:30:00,24.73,24.73,24.67,24.7,25300.0,15.1623,15.1623,15.1255,15.1439,25300.0
2009-04-15 10:40:00,24.7,24.73,24.68,24.68,34100.0,15.1439,15.1623,15.1316,15.1316,34100.0
2009-04-15 10:50:00,24.67,24.67,24.63,24.64,16300.0,15.1255,15.1255,15.101,15.1071,16300.0
2009-04-15 11:00:00,24.64,24.65,24.61,24.61,30000.0,15.1071,15.1132,15.0887,15.0887,30000.0
2009-04-15 11:10:00,24.61,24.66,24.61,24.65,19400.0,15.0887,15.1193,15.0887,15.1132,19400.0
2009-04-15 11:20:00,24.66,24.69,24.66,24.66,10700.0,15.1193,15.1377,15.1193,15.1193,10700.0
2009-04-15 11:30:00,24.67,24.75,24.67,24.72,23100.0,15.1255,15.1745,15.1255,15.1561,23100.0
2009-04-15 11:40:00,24.73,24.76,24.7,24.73,17000.0,15.1623,15.1807,15.1439,15.1623,17000.0
2009-04-15 11:50:00,24.73,24.82,24.73,24.82,10300.0,15.1623,15.2174,15.1623,15.2174,10300.0
2009-04-15 12:00:00,24.81,24.84,24.79,24.82,14100.0,15.2113,15.2297,15.1991,15.2174,14100.0
2009-04-15 12:10:00,24.83,24.83,24.81,24.82,4200.0,15.2236,15.2236,15.2113,15.2174,4200.0
2009-04-15 12:20:00,24.82,24.88,24.82,24.86,9000.0,15.2174,15.2542,15.2174,15.242,9000.0
2009-04-15 12:30:00,24.85,24.87,24.84,24.86,6200.0,15.2358,15.2481,15.2297,15.242,6200.0
2009-04-15 12:40:00,24.85,24.89,24.84,24.89,6300.0,15.2358,15.2604,15.2297,15.2604,6300.0
2009-04-15 12:50:00,24.9,24.95,24.9,24.95,10400.0,15.2665,15.2972,15.2665,15.2972,10400.0
2009-04-15 13:00:00,24.95,24.96,24.88,24.89,17700.0,15.2972,15.3033,15.2542,15.2604,17700.0
2009-04-15 13:10:00,24.9,24.92,24.9,24.91,5900.0,15.2665,15.2788,15.2665,15.2726,5900.0
2009-04-15 13:20:00,24.88,24.92,24.87,24.91,80700.0,15.2542,15.2788,15.2481,15.2726,80700.0
2009-04-15 13:30:00,24.91,24.96,24.89,24.89,92000.0,15.2726,15.3033,15.2604,15.2604,92000.0
2009-04-15 13:40:00,24.87,24.87,24.82,24.82,24500.0,15.2481,15.2481,15.2174,15.2174,24500.0
2009-04-15 13:50:00,24.81,24.85,24.79,24.85,16300.0,15.2113,15.2358,15.1991,15.2358,16300.0
2009-04-15 14:00:00,24.84,24.91,24.82,24.91,18300.0,15.2297,15.2726,15.2174,15.2726,18300.0
2009-04-15 14:10:00,24.91,24.91,24.77,24.77,5300.0,15.2726,15.2726,15.1868,15.1868,5300.0
2009-04-15 14:20:00,24.77,24.79,24.76,24.78,7000.0,15.1868,15.1991,15.1807,15.1929,7000.0
2009-04-15 14:30:00,24.77,24.81,24.75,24.76,7900.0,15.1868,15.2113,15.1745,15.1807,7900.0
2009-04-15 14:40:00,24.76,24.8,24.73,24.78,10900.0,15.1807,15.2052,15.1623,15.1929,10900.0
2009-04-15 14:50:00,24.78,24.8,24.72,24.78,82500.0,15.1929,15.2052,15.1561,15.1929,82500.0
2009-04-15 15:00:00,24.77,24.82,24.77,24.8,36700.0,15.1868,15.2174,15.1868,15.2052,36700.0
2009-04-15 15:10:00,24.79,24.91,24.78,24.89,33200.0,15.1991,15.2726,15.1929,15.2604,33200.0
2009-04-15 15:20:00,24.9,24.9,24.86,24.87,17700.0,15.2665,15.2665,15.242,15.2481,17700.0
2009-04-15 15:30:00,24.88,24.92,24.86,24.92,52400.0,15.2542,15.2788,15.242,15.2788,52400.0
2009-04-15 15:40:00,24.93,25.0,24.91,25.0,34400.0,15.2849,15.3278,15.2726,15.3278,34400.0
2009-04-15 15:50:00,25.0,25.1,24.98,25.04,136800.0,15.3278,15.3891,15.3155,15.3523,136800.0
2009-04-16 09:30:00,25.16,25.17,25.06,25.11,55300.0,15.4259,15.432,15.3646,15.3952,55300.0
2009-04-16 09:40:00,25.1,25.1,25.03,25.03,18200.0,15.3891,15.3891,15.3462,15.3462,18200.0
2009-04-16 09:50:00,25.0,25.09,25.0,25.09,5300.0,15.3278,15.383,15.3278,15.383,5300.0
2009-04-16 10:00:00,25.09,25.1,24.99,25.0,15700.0,15.383,15.3891,15.3217,15.3278,15700.0
2009-04-16 10:10:00,25.03,25.07,25.0,25.04,7200.0,15.3462,15.3707,15.3278,15.3523,7200.0
2009-04-16 10:20:00,25.04,25.07,25.03,25.04,11200.0,15.3523,15.3707,15.3462,15.3523,11200.0
2009-04-16 10:30:00,25.04,25.09,25.02,25.02,6200.0,15.3523,15.383,15.3401,15.3401,6200.0
2009-04-16 10:40:00,25.0,25.01,24.92,24.93,1700.0,15.3278,15.3339,15.2788,15.2849,1700.0
2009-04-16 10:50:00,24.94,24.96,24.9,24.96,33400.0,15.291,15.3033,15.2665,15.3033,33400.0
2009-04-16 11:00:00,24.95,24.99,24.94,24.98,4300.0,15.2972,15.3217,15.291,15.3155,4300.0
2009-04-16 11:10:00,25.0,25.0,24.97,24.98,1600.0,15.3278,15.3278,15.3094,15.3155,1600.0
2009-04-16 11:20:00,24.98,25.05,24.98,25.05,3400.0,15.3155,15.3585,15.3155,15.3585,3400.0
2009-04-16 11:30:00,25.05,25.09,25.03,25.07,9500.0,15.3585,15.383,15.3462,15.3707,9500.0
2009-04-16 11:40:00,25.06,25.14,25.06,25.13,6800.0,15.3646,15.4136,15.3646,15.4075,6800.0
2009-04-16 11:50:00,25.11,25.12,25.1,25.1,2100.0,15.3952,15.4014,15.3891,15.3891,2100.0
2009-04-16 12:00:00,25.09,25.09,25.05,25.08,3100.0,15.383,15.383,15.3585,15.3769,3100.0
2009-04-16 12:10:00,25.08,25.14,25.08,25.1,7100.0,15.3769,15.4136,15.3769,15.3891,7100.0
2009-04-16 12:20:00,25.1,25.1,25.03,25.04,3000.0,15.3891,15.3891,15.3462,15.3523,3000.0
2009-04-16 12:30:00,25.05,25.06,25.05,25.06,500.0,15.3585,15.3646,15.3585,15.3646,500.0
2009-04-16 12:40:00,25.04,25.1,25.04,25.1,7500.0,15.3523,15.3891,15.3523,15.3891,7500.0
2009-04-16 12:50:00,25.12,25.13,25.09,25.13,3900.0,15.4014,15.4075,15.383,15.4075,3900.0
2009-04-16 13:00:00,25.13,25.17,25.12,25.13,3800.0,15.4075,15.432,15.4014,15.4075,3800.0
2009-04-16 13:10:00,25.12,25.13,25.09,25.12,5800.0,15.4014,15.4075,15.383,15.4014,5800.0
2009-04-16 13:20:00,25.14,25.14,25.11,25.11,8900.0,15.4136,15.4136,15.3952,15.3952,8900.0
2009-04-16 13:30:00,25.11,25.12,25.05,25.05,24900.0,15.3952,15.4014,15.3585,15.3585,24900.0
2009-04-16 13:40:00,25.06,25.06,25.01,25.01,14300.0,15.3646,15.3646,15.3339,15.3339,14300.0
2009-04-16 13:50:00,25.0,25.05,24.97,25.05,7800.0,15.3278,15.3585,15.3094,15.3585,7800.0
2009-04-16 14:00:00,25.07,25.12,25.06,25.1,4300.0,15.3707,15.4014,15.3646,15.3891,4300.0
2009-04-16 14:10:00,25.11,25.16,25.1,25.13,9700.0,15.3952,15.4259,15.3891,15.4075,9700.0
2009-04-16 14:20:00,25.16,25.18,25.15,25.18,7400.0,15.4259,15.4382,15.4198,15.4382,7400.0
2009-04-16 14:30:00,25.18,25.26,25.18,25.25,5000.0,15.4382,15.4872,15.4382,15.4811,5000.0
2009-04-16 14:40:00,25.25,25.27,25.24,25.25,22500.0,15.4811,15.4933,15.475,15.4811,22500.0
2009-04-16 14:50:00,25.24,25.32,25.24,25.3,24200.0,15.475,15.524,15.475,15.5117,24200.0
2009-04-16 15:00:00,25.29,25.31,25.24,25.3,19100.0,15.5056,15.5179,15.475,15.5117,19100.0
2009-04-16 15:10:00,25.29,25.32,25.27,25.3,24100.0,15.5056,15.524,15.4933,15.5117,24100.0
2009-04-16 15:20:00,25.31,25.34,25.29,25.3,29200.0,15.5179,15.5363,15.5056,15.5117,29200.0
2009-04-16 15:30:00,25.3,25.33,25.27,25.33,29400.0,15.5117,15.5301,15.4933,15.5301,29400.0
2009-04-16 15:40:00,25.33,25.34,25.2,25.2,40500.0,15.5301,15.5363,15.4504,15.4504,40500.0
2009-04-16 15:50:00,25.2,25.26,25.17,25.17,43400.0,15.4504,15.4872,15.432,15.432,43400.0
2009-04-17 09:30:00,25.26,25.26,25.14,25.15,49400.0,15.4872,15.4872,15.4136,15.4198,49400.0
2009-04-17 09:40:00,25.15,25.17,25.11,25.17,8300.0,15.4198,15.432,15.3952,15.432,8300.0
2009-04-17 09:50:00,25.17,25.25,25.12,25.19,17200.0,15.432,15.4811,15.4014,15.4443,17200.0
2009-04-17 10:00:00,25.2,25.22,25.16,25.22,17600.0,15.4504,15.4627,15.4259,15.4627,17600.0
2009-04-17 10:10:00,25.22,25.22,25.14,25.19,57600.0,15.4627,15.4627,15.4136,15.4443,57600.0
2009-04-17 10:20:00,25.18,25.19,25.13,25.14,16200.0,15.4382,15.4443,15.4075,15.4136,16200.0
2009-04-17 10:30:00,25.13,25.13,25.04,25.06,8600.0,15.4075,15.4075,15.3523,15.3646,8600.0
2009-04-17 10:40:00,25.09,25.12,25.07,25.12,3000.0,15.383,15.4014,15.3707,15.4014,3000.0
2009-04-17 10:50:00,25.13,25.13,25.11,25.11,3000.0,15.4075,15.4075,15.3952,15.3952,3000.0
2009-04-17 11:00:00,25.1,25.11,25.06,25.09,7100.0,15.3891,15.3952,15.3646,15.383,7100.0
2009-04-17 11:10:00,25.09,25.09,25.03,25.03,3900.0,15.383,15.383,15.3462,15.3462,3900.0
2009-04-17 11:20:00,25.03,25.09,25.01,25.09,5900.0,15.3462,15.383,15.3339,15.383,5900.0
2009-04-17 11:30:00,25.14,25.18,25.14,25.16,3200.0,15.4136,15.4382,15.4136,15.4259,3200.0
2009-04-17 11:40:00,25.16,25.16,25.11,25.12,17100.0,15.4259,15.4259,15.3952,15.4014,17100.0
2009-04-17 11:50:00,25.13,25.17,25.12,25.14,8400.0,15.4075,15.432,15.4014,15.4136,8400.0
2009-04-17 12:00:00,25.16,25.17,25.14,25.17,4800.0,15.4259,15.432,15.4136,15.432,4800.0
2009-04-17 12:10:00,25.17,25.17,25.08,25.1,21400.0,15.432,15.432,15.3769,15.3891,21400.0
2009-04-17 12:20:00,25.1,25.15,25.09,25.15,8000.0,15.3891,15.4198,15.383,15.4198,8000.0
2009-04-17 12:30:00,25.13,25.13,25.07,25.08,3700.0,15.4075,15.4075,15.3707,15.3769,3700.0
2009-04-17 12:40:00,25.07,25.14,25.07,25.14,7900.0,15.3707,15.4136,15.3707,15.4136,7900.0
2009-04-17 12:50:00,25.15,25.16,25.12,25.15,14600.0,15.4198,15.4259,15.4014,15.4198,14600.0
2009-04-17 13:00:00,25.16,25.19,25.15,25.18,2600.0,15.4259,15.4443,15.4198,15.4382,2600.0
2009-04-17 13:10:00,25.17,25.18,25.17,25.18,2700.0,15.432,15.4382,15.432,15.4382,2700.0
2009-04-17 13:20:00,25.17,25.22,25.17,25.21,50100.0,15.432,15.4627,15.432,15.4566,50100.0
2009-04-17 13:30:00,25.21,25.21,25.19,25.21,13700.0,15.4566,15.4566,15.4443,15.4566,13700.0
2009-04-17 13:40:00,25.22,25.25,25.22,25.24,1700.0,15.4627,15.4811,15.4627,15.475,1700.0
2009-04-17 13:50:00,25.25,25.27,25.24,25.26,8700.0,15.4811,15.4933,15.475,15.4872,8700.0
2009-04-17 14:00:00,25.27,25.28,25.21,25.21,18600.0,15.4933,15.4995,15.4566,15.4566,18600.0
2009-04-17 14:10:00,25.22,25.22,25.21,25.22,5600.0,15.4627,15.4627,15.4566,15.4627,5600.0
2009-04-17 14:20:00,25.24,25.25,25.22,25.24,13700.0,15.475,15.4811,15.4627,15.475,13700.0
2009-04-17 14:30:00,25.25,25.29,25.25,25.28,15300.0,15.4811,15.5056,15.4811,15.4995,15300.0
2009-04-17 14:40:00,25.27,25.28,25.24,25.24,8700.0,15.4933,15.4995,15.475,15.475,8700.0
2009-04-17 14:50:00,25.22,25.23,25.2,25.21,9400.0,15.4627,15.4688,15.4504,15.4566,9400.0
2009-04-17 15:00:00,25.21,25.25,25.21,25.24,16600.0,15.4566,15.4811,15.4566,15.475,16600.0
2009-04-17 15:10:00,25.24,25.28,25.24,25.26,5600.0,15.475,15.4995,15.475,15.4872,5600.0
2009-04-17 15:20:00,25.26,25.3,25.24,25.26,15100.0,15.4872,15.5117,15.475,15.4872,15100.0
2009-04-17 15:30:00,25.25,25.28,25.22,25.27,22100.0,15.4811,15.4995,15.4627,15.4933,22100.0
2009-04-17 15:40:00,25.26,25.26,25.21,25.22,13700.0,15.4872,15.4872,15.4566,15.4627,13700.0
2009-04-17 15:50:00,25.24,25.24,25.15,25.17,35400.0,15.475,15.475,15.4198,15.432,35400.0
2009-04-20 09:30:00,24.58,24.8,24.5,24.53,16900.0,15.0703,15.2052,15.0213,15.0396,16900.0
2009-04-20 09:40:00,24.54,24.54,24.37,24.38,21900.0,15.0458,15.0458,14.9415,14.9477,21900.0
2009-04-20 09:50:00,24.37,24.37,24.35,24.37,17600.0,14.9415,14.9415,14.9293,14.9415,17600.0
2009-04-20 10:00:00,24.34,24.35,24.29,24.29,29900.0,14.9232,14.9293,14.8925,14.8925,29900.0
2009-04-20 10:10:00,24.28,24.28,24.21,24.23,28900.0,14.8864,14.8864,14.8434,14.8557,28900.0
2009-04-20 10:20:00,24.22,24.27,24.22,24.26,32600.0,14.8496,14.8802,14.8496,14.8741,32600.0
2009-04-20 10:30:00,24.24,24.24,24.2,24.22,43700.0,14.8618,14.8618,14.8373,14.8496,43700.0
2009-04-20 10:40:00,24.23,24.23,24.14,24.17,19000.0,14.8557,14.8557,14.8005,14.8189,19000.0
2009-04-20 10:50:00,24.16,24.19,24.14,24.19,9300.0,14.8128,14.8312,14.8005,14.8312,9300.0
2009-04-20 11:00:00,24.18,24.21,24.17,24.21,9200.0,14.8251,14.8434,14.8189,14.8434,9200.0
2009-04-20 11:10:00,24.21,24.21,24.19,24.21,4900.0,14.8434,14.8434,14.8312,14.8434,4900.0
2009-04-20 11:20:00,24.21,24.25,24.21,24.22,24800.0,14.8434,14.868,14.8434,14.8496,24800.0
2009-04-20 11:30:00,24.22,24.23,24.2,24.2,5600.0,14.8496,14.8557,14.8373,14.8373,5600.0
2009-04-20 11:40:00,24.21,24.21,24.14,24.19,8700.0,14.8434,14.8434,14.8005,14.8312,8700.0
2009-04-20 11:50:00,24.18,24.21,24.17,24.18,8800.0,14.8251,14.8434,14.8189,14.8251,8800.0
2009-04-20 12:00:00,24.17,24.19,24.16,24.19,9900.0,14.8189,14.8312,14.8128,14.8312,9900.0
2009-04-20 12:10:00,24.17,24.22,24.15,24.19,5000.0,14.8189,14.8496,14.8067,14.8312,5000.0
2009-04-20 12:20:00,24.18,24.21,24.18,24.21,8900.0,14.8251,14.8434,14.8251,14.8434,8900.0
2009-04-20 12:30:00,24.19,24.22,24.19,24.2,3000.0,14.8312,14.8496,14.8312,14.8373,3000.0
2009-04-20 12:40:00,24.19,24.22,24.19,24.21,4900.0,14.8312,14.8496,14.8312,14.8434,4900.0
2009-04-20 12:50:00,24.21,24.23,24.21,24.23,4700.0,14.8434,14.8557,14.8434,14.8557,4700.0
2009-04-20 13:00:00,24.22,24.22,24.16,24.16,7900.0,14.8496,14.8496,14.8128,14.8128,7900.0
2009-04-20 13:10:00,24.16,24.17,24.13,24.14,17400.0,14.8128,14.8189,14.7944,14.8005,17400.0
2009-04-20 13:20:00,24.14,24.14,24.12,24.13,4000.0,14.8005,14.8005,14.7883,14.7944,4000.0
2009-04-20 13:30:00,24.12,24.17,24.12,24.17,7100.0,14.7883,14.8189,14.7883,14.8189,7100.0
2009-04-20 13:40:00,24.16,24.18,24.15,24.17,8800.0,14.8128,14.8251,14.8067,14.8189,8800.0
2009-04-20 13:50:00,24.17,24.2,24.16,24.2,6700.0,14.8189,14.8373,14.8128,14.8373,6700.0
2009-04-20 14:00:00,24.19,24.19,24.15,24.16,4300.0,14.8312,14.8312,14.8067,14.8128,4300.0
2009-04-20 14:10:00,24.16,24.16,24.15,24.16,9000.0,14.8128,14.8128,14.8067,14.8128,9000.0
2009-04-20 14:20:00,24.16,24.18,24.15,24.17,23800.0,14.8128,14.8251,14.8067,14.8189,23800.0
2009-04-20 14:30:00,24.17,24.17,24.15,24.15,1600.0,14.8189,14.8189,14.8067,14.8067,1600.0
2009-04-20 14:40:00,24.12,24.18,24.12,24.17,9400.0,14.7883,14.8251,14.7883,14.8189,9400.0
2009-04-20 14:50:00,24.16,24.16,24.09,24.1,4800.0,14.8128,14.8128,14.7699,14.776,4800.0
2009-04-20 15:00:00,24.1,24.12,24.09,24.1,8400.0,14.776,14.7883,14.7699,14.776,8400.0
2009-04-20 15:10:00,24.11,24.12,24.08,24.09,9600.0,14.7821,14.7883,14.7637,14.7699,9600.0
2009-04-20 15:20:00,24.09,24.1,24.06,24.08,27300.0,14.7699,14.776,14.7515,14.7637,27300.0
2009-04-20 15:30:00,24.09,24.16,24.09,24.1,12700.0,14.7699,14.8128,14.7699,14.776,12700.0
2009-04-20 15:40:00,24.11,24.16,24.09,24.15,37300.0,14.7821,14.8128,14.7699,14.8067,37300.0
2009-04-20 15:50:00,24.15,24.15,24.07,24.08,163000.0,14.8067,14.8067,14.7576,14.7637,163000.0
2009-04-21 09:30:00,23.89,24.05,23.83,24.05,22000.0,14.6473,14.7454,14.6105,14.7454,22000.0
2009-04-21 09:40:00,24.1,24.1,24.04,24.08,2900.0,14.776,14.776,14.7392,14.7637,2900.0
2009-04-21 09:50:00,24.08,24.15,24.08,24.12,5100.0,14.7637,14.8067,14.7637,14.7883,5100.0
2009-04-21 10:00:00,24.12,24.12,24.0,24.05,13100.0,14.7883,14.7883,14.7147,14.7454,13100.0
2009-04-21 10:10:00,24.05,24.05,23.99,24.03,7200.0,14.7454,14.7454,14.7086,14.7331,7200.0
2009-04-21 10:20:00,23.98,23.98,23.96,23.96,5300.0,14.7024,14.7024,14.6902,14.6902,5300.0
2009-04-21 10:30:00,23.95,24.01,23.95,24.0,9300.0,14.684,14.7208,14.684,14.7147,9300.0
2009-04-21 10:40:00,23.99,24.09,23.99,24.09,4300.0,14.7086,14.7699,14.7086,14.7699,4300.0
2009-04-21 10:50:00,24.08,24.14,24.08,24.14,3400.0,14.7637,14.8005,14.7637,14.8005,3400.0
2009-04-21 11:00:00,24.16,24.25,24.16,24.24,8500.0,14.8128,14.868,14.8128,14.8618,8500.0
2009-04-21 11:10:00,24.24,24.37,24.24,24.37,14800.0,14.8618,14.9415,14.8618,14.9415,14800.0
2009-04-21 11:20:00,24.39,24.39,24.33,24.37,8500.0,14.9538,14.9538,14.917,14.9415,8500.0
2009-04-21 11:30:00,24.37,24.4,24.37,24.38,8100.0,14.9415,14.9599,14.9415,14.9477,8100.0
2009-04-21 11:40:00,24.39,24.52,24.38,24.52,35200.0,14.9538,15.0335,14.9477,15.0335,35200.0
2009-04-21 11:50:00,24.51,24.54,24.48,24.53,8800.0,15.0274,15.0458,15.009,15.0396,8800.0
2009-04-21 12:00:00,24.53,24.53,24.5,24.51,23100.0,15.0396,15.0396,15.0213,15.0274,23100.0
2009-04-21 12:10:00,24.51,24.51,24.46,24.49,12100.0,15.0274,15.0274,14.9967,15.0151,12100.0
2009-04-21 12:20:00,24.51,24.55,24.5,24.51,6200.0,15.0274,15.0519,15.0213,15.0274,6200.0
2009-04-21 12:30:00,24.51,24.56,24.51,24.55,8000.0,15.0274,15.058,15.0274,15.0519,8000.0
2009-04-21 12:40:00,24.55,24.6,24.55,24.57,4400.0,15.0519,15.0826,15.0519,15.0642,4400.0
2009-04-21 12:50:00,24.58,24.6,24.54,24.54,8100.0,15.0703,15.0826,15.0458,15.0458,8100.0
2009-04-21 13:00:00,24.54,24.55,24.52,24.52,1500.0,15.0458,15.0519,15.0335,15.0335,1500.0
2009-04-21 13:10:00,24.53,24.57,24.53,24.53,9800.0,15.0396,15.0642,15.0396,15.0396,9800.0
2009-04-21 13:20:00,24.54,24.55,24.52,24.52,5300.0,15.0458,15.0519,15.0335,15.0335,5300.0
2009-04-21 13:30:00,24.52,24.52,24.48,24.51,4500.0,15.0335,15.0335,15.009,15.0274,4500.0
2009-04-21 13:40:00,24.53,24.57,24.51,24.53,11000.0,15.0396,15.0642,15.0274,15.0396,11000.0
2009-04-21 13:50:00,24.52,24.53,24.51,24.52,2700.0,15.0335,15.0396,15.0274,15.0335,2700.0
2009-04-21 14:00:00,24.54,24.56,24.5,24.52,19600.0,15.0458,15.058,15.0213,15.0335,19600.0
2009-04-21 14:10:00,24.52,24.53,24.43,24.45,8200.0,15.0335,15.0396,14.9783,14.9906,8200.0
2009-04-21 14:20:00,24.45,24.52,24.44,24.52,5600.0,14.9906,15.0335,14.9845,15.0335,5600.0
2009-04-21 14:30:00,24.53,24.55,24.51,24.54,24900.0,15.0396,15.0519,15.0274,15.0458,24900.0
2009-04-21 14:40:00,24.56,24.57,24.54,24.55,47900.0,15.058,15.0642,15.0458,15.0519,47900.0
2009-04-21 14:50:00,24.55,24.56,24.49,24.49,18200.0,15.0519,15.058,15.0151,15.0151,18200.0
2009-04-21 15:00:00,24.48,24.6,24.48,24.59,8300.0,15.009,15.0826,15.009,15.0764,8300.0
2009-04-21 15:10:00,24.62,24.68,24.6,24.65,31500.0,15.0948,15.1316,15.0826,15.1132,31500.0
2009-04-21 15:20:00,24.66,24.66,24.61,24.63,52800.0,15.1193,15.1193,15.0887,15.101,52800.0
2009-04-21 15:30:00,24.63,24.63,24.58,24.63,38800.0,15.101,15.101,15.0703,15.101,38800.0
2009-04-21 15:40:00,24.63,24.63,24.53,24.57,103700.0,15.101,15.101,15.0396,15.0642,103700.0
2009-04-21 15:50:00,24.58,24.63,24.57,24.61,36100.0,15.0703,15.101,15.0642,15.0887,36100.0
2009-04-22 09:30:00,24.29,24.33,24.21,24.33,23500.0,14.8925,14.917,14.8434,14.917,23500.0
2009-04-22 09:40:00,24.31,24.31,24.24,24.24,5300.0,14.9048,14.9048,14.8618,14.8618,5300.0
2009-04-22 09:50:00,24.22,24.38,24.22,24.35,10200.0,14.8496,14.9477,14.8496,14.9293,10200.0
2009-04-22 10:00:00,24.37,24.52,24.37,24.51,24700.0,14.9415,15.0335,14.9415,15.0274,24700.0
2009-04-22 10:10:00,24.48,24.63,24.48,24.59,23400.0,15.009,15.101,15.009,15.0764,23400.0
2009-04-22 10:20:00,24.59,24.71,24.59,24.7,42500.0,15.0764,15.15,15.0764,15.1439,42500.0
2009-04-22 10:30:00,24.7,24.77,24.65,24.69,78500.0,15.1439,15.1868,15.1132,15.1377,78500.0
2009-04-22 10:40:00,24.7,24.72,24.62,24.62,21400.0,15.1439,15.1561,15.0948,15.0948,21400.0
2009-04-22 10:50:00,24.64,24.74,24.63,24.66,21500.0,15.1071,15.1684,15.101,15.1193,21500.0
2009-04-22 11:00:00,24.66,24.67,24.64,24.65,9900.0,15.1193,15.1255,15.1071,15.1132,9900.0
2009-04-22 11:10:00,24.65,24.68,24.61,24.68,11100.0,15.1132,15.1316,15.0887,15.1316,11100.0
2009-04-22 11:20:00,24.68,24.72,24.68,24.72,10600.0,15.1316,15.1561,15.1316,15.1561,10600.0
2009-04-22 11:30:00,24.74,24.76,24.73,24.75,8900.0,15.1684,15.1807,15.1623,15.1745,8900.0
2009-04-22 11:40:00,24.79,24.81,24.78,24.79,8700.0,15.1991,15.2113,15.1929,15.1991,8700.0
2009-04-22 11:50:00,24.8,24.8,24.77,24.78,6800.0,15.2052,15.2052,15.1868,15.1929,6800.0
2009-04-22 12:00:00,24.79,24.79,24.75,24.78,4800.0,15.1991,15.1991,15.1745,15.1929,4800.0
2009-04-22 12:10:00,24.78,24.78,24.75,24.75,3200.0,15.1929,15.1929,15.1745,15.1745,3200.0
2009-04-22 12:20:00,24.74,24.74,24.68,24.68,12700.0,15.1684,15.1684,15.1316,15.1316,12700.0
2009-04-22 12:30:00,24.67,24.69,24.67,24.68,5800.0,15.1255,15.1377,15.1255,15.1316,5800.0
2009-04-22 12:40:00,24.68,24.68,24.58,24.62,5100.0,15.1316,15.1316,15.0703,15.0948,5100.0
2009-04-22 12:50:00,24.62,24.64,24.59,24.63,6200.0,15.0948,15.1071,15.0764,15.101,6200.0
2009-04-22 13:00:00,24.64,24.65,24.6,24.63,21300.0,15.1071,15.1132,15.0826,15.101,21300.0
2009-04-22 13:10:00,24.63,24.66,24.59,24.64,15000.0,15.101,15.1193,15.0764,15.1071,15000.0
2009-04-22 13:20:00,24.66,24.7,24.64,24.69,31500.0,15.1193,15.1439,15.1071,15.1377,31500.0
2009-04-22 13:30:00,24.69,24.74,24.66,24.74,19900.0,15.1377,15.1684,15.1193,15.1684,19900.0
2009-04-22 13:40:00,24.73,24.76,24.71,24.74,137100.0,15.1623,15.1807,15.15,15.1684,137100.0
2009-04-22 13:50:00,24.75,24.76,24.65,24.65,26200.0,15.1745,15.1807,15.1132,15.1132,26200.0
2009-04-22 14:00:00,24.64,24.7,24.64,24.68,35500.0,15.1071,15.1439,15.1071,15.1316,35500.0
2009-04-22 14:10:00,24.68,24.75,24.67,24.74,22300.0,15.1316,15.1745,15.1255,15.1684,22300.0
2009-04-22 14:20:00,24.75,24.79,24.74,24.76,3900.0,15.1745,15.1991,15.1684,15.1807,3900.0
2009-04-22 14:30:00,24.8,24.86,24.8,24.84,10100.0,15.2052,15.242,15.2052,15.2297,10100.0
2009-04-22 14:40:00,24.84,24.85,24.8,24.8,2900.0,15.2297,15.2358,15.2052,15.2052,2900.0
2009-04-22 14:50:00,24.81,24.9,24.79,24.81,60900.0,15.2113,15.2665,15.1991,15.2113,60900.0
2009-04-22 15:00:00,24.8,24.8,24.76,24.78,24200.0,15.2052,15.2052,15.1807,15.1929,24200.0
2009-04-22 15:10:00,24.79,24.87,24.72,24.72,48000.0,15.1991,15.2481,15.1561,15.1561,48000.0
2009-04-22 15:20:00,24.75,24.78,24.72,24.78,60100.0,15.1745,15.1929,15.1561,15.1929,60100.0
2009-04-22 15:30:00,24.77,24.8,24.64,24.66,38900.0,15.1868,15.2052,15.1071,15.1193,38900.0
2009-04-22 15:40:00,24.64,24.67,24.5,24.55,45300.0,15.1071,15.1255,15.0213,15.0519,45300.0
2009-04-22 15:50:00,24.55,24.57,24.4,24.45,25300.0,15.0519,15.0642,14.9599,14.9906,25300.0
2009-04-23 09:30:00,24.81,24.86,24.76,24.81,10600.0,15.2113,15.242,15.1807,15.2113,10600.0
2009-04-23 09:40:00,24.78,24.84,24.77,24.81,11700.0,15.1929,15.2297,15.1868,15.2113,11700.0
2009-04-23 09:50:00,24.82,24.82,24.7,24.7,9400.0,15.2174,15.2174,15.1439,15.1439,9400.0
2009-04-23 10:00:00,24.7,24.7,24.58,24.66,26600.0,15.1439,15.1439,15.0703,15.1193,26600.0
2009-04-23 10:10:00,24.7,24.72,24.67,24.71,2100.0,15.1439,15.1561,15.1255,15.15,2100.0
2009-04-23 10:20:00,24.72,24.8,24.68,24.8,7300.0,15.1561,15.2052,15.1316,15.2052,7300.0
2009-04-23 10:30:00,24.79,24.88,24.76,24.82,19200.0,15.1991,15.2542,15.1807,15.2174,19200.0
2009-04-23 10:40:00,24.81,24.83,24.72,24.74,6700.0,15.2113,15.2236,15.1561,15.1684,6700.0
2009-04-23 10:50:00,24.72,24.78,24.69,24.72,18800.0,15.1561,15.1929,15.1377,15.1561,18800.0
2009-04-23 11:00:00,24.74,24.74,24.7,24.7,19400.0,15.1684,15.1684,15.1439,15.1439,19400.0
2009-04-23 11:10:00,24.7,24.7,24.6,24.62,16700.0,15.1439,15.1439,15.0826,15.0948,16700.0
2009-04-23 11:20:00,24.63,24.68,24.63,24.64,6100.0,15.101,15.1316,15.101,15.1071,6100.0
2009-04-23 11:30:00,24.65,24.71,24.62,24.7,12300.0,15.1132,15.15,15.0948,15.1439,12300.0
2009-04-23 11:40:00,24.69,24.69,24.67,24.67,3500.0,15.1377,15.1377,15.1255,15.1255,3500.0
2009-04-23 11:50:00,24.68,24.68,24.61,24.63,5700.0,15.1316,15.1316,15.0887,15.101,5700.0
2009-04-23 12:00:00,24.64,24.66,24.63,24.64,9500.0,15.1071,15.1193,15.101,15.1071,9500.0
2009-04-23 12:10:00,24.71,24.73,24.71,24.72,4500.0,15.15,15.1623,15.15,15.1561,4500.0
2009-04-23 12:20:00,24.71,24.72,24.71,24.72,8700.0,15.15,15.1561,15.15,15.1561,8700.0
2009-04-23 12:30:00,24.74,24.74,24.68,24.72,2600.0,15.1684,15.1684,15.1316,15.1561,2600.0
2009-04-23 12:40:00,24.77,24.78,24.74,24.74,2100.0,15.1868,15.1929,15.1684,15.1684,2100.0
2009-04-23 12:50:00,24.73,24.77,24.72,24.74,58600.0,15.1623,15.1868,15.1561,15.1684,58600.0
2009-04-23 13:00:00,24.74,24.79,24.74,24.77,7800.0,15.1684,15.1991,15.1684,15.1868,7800.0
2009-04-23 13:10:00,24.78,24.79,24.72,24.76,31100.0,15.1929,15.1991,15.1561,15.1807,31100.0
2009-04-23 13:20:00,24.76,24.87,24.76,24.86,10900.0,15.1807,15.2481,15.1807,15.242,10900.0
2009-04-23 13:30:00,24.86,24.89,24.83,24.87,16800.0,15.242,15.2604,15.2236,15.2481,16800.0
2009-04-23 13:40:00,24.87,24.88,24.81,24.84,22400.0,15.2481,15.2542,15.2113,15.2297,22400.0
2009-04-23 13:50:00,24.84,24.87,24.81,24.86,17000.0,15.2297,15.2481,15.2113,15.242,17000.0
2009-04-23 14:00:00,24.85,24.85,24.8,24.8,10500.0,15.2358,15.2358,15.2052,15.2052,10500.0
2009-04-23 14:10:00,24.81,24.84,24.78,24.83,22700.0,15.2113,15.2297,15.1929,15.2236,22700.0
2009-04-23 14:20:00,24.82,24.86,24.8,24.85,20900.0,15.2174,15.242,15.2052,15.2358,20900.0
2009-04-23 14:30:00,24.85,24.94,24.85,24.94,17600.0,15.2358,15.291,15.2358,15.291,17600.0
2009-04-23 14:40:00,24.94,24.99,24.94,24.98,17400.0,15.291,15.3217,15.291,15.3155,17400.0
2009-04-23 14:50:00,24.97,24.99,24.89,24.91,30400.0,15.3094,15.3217,15.2604,15.2726,30400.0
2009-04-23 15:00:00,24.92,24.93,24.86,24.91,46300.0,15.2788,15.2849,15.242,15.2726,46300.0
2009-04-23 15:10:00,24.87,24.87,24.81,24.84,22600.0,15.2481,15.2481,15.2113,15.2297,22600.0
2009-04-23 15:20:00,24.84,24.89,24.81,24.87,44100.0,15.2297,15.2604,15.2113,15.2481,44100.0
2009-04-23 15:30:00,24.86,24.9,24.81,24.86,78000.0,15.242,15.2665,15.2113,15.242,78000.0
2009-04-23 15:40:00,24.86,25.0,24.86,24.99,48600.0,15.242,15.3278,15.242,15.3217,48600.0
2009-04-23 15:50:00,24.97,25.11,24.97,25.08,19100.0,15.3094,15.3952,15.3094,15.3769,19100.0
2009-04-24 09:30:00,25.46,25.48,25.35,25.42,49200.0,15.6098,15.6221,15.5424,15.5853,49200.0
2009-04-24 09:40:00,25.4,25.44,25.38,25.4,16800.0,15.5731,15.5976,15.5608,15.5731,16800.0
2009-04-24 09:50:00,25.43,25.49,25.42,25.49,7800.0,15.5914,15.6282,15.5853,15.6282,7800.0
2009-04-24 10:00:00,25.48,25.56,25.48,25.48,23900.0,15.6221,15.6712,15.6221,15.6221,23900.0
2009-04-24 10:10:00,25.46,25.48,25.39,25.48,20500.0,15.6098,15.6221,15.5669,15.6221,20500.0
2009-04-24 10:20:00,25.46,25.46,25.34,25.41,26100.0,15.6098,15.6098,15.5363,15.5792,26100.0
2009-04-24 10:30:00,25.42,25.49,25.4,25.46,30900.0,15.5853,15.6282,15.5731,15.6098,30900.0
2009-04-24 10:40:00,25.45,25.5,25.44,25.48,9200.0,15.6037,15.6344,15.5976,15.6221,9200.0
2009-04-24 10:50:00,25.48,25.51,25.47,25.49,5400.0,15.6221,15.6405,15.616,15.6282,5400.0
2009-04-24 11:00:00,25.49,25.52,25.46,25.51,101500.0,15.6282,15.6466,15.6098,15.6405,101500.0
2009-04-24 11:10:00,25.51,25.57,25.5,25.55,20200.0,15.6405,15.6773,15.6344,15.665,20200.0
2009-04-24 11:20:00,25.55,25.57,25.51,25.57,3500.0,15.665,15.6773,15.6405,15.6773,3500.0
2009-04-24 11:30:00,25.58,25.64,25.57,25.61,9800.0,15.6834,15.7202,15.6773,15.7018,9800.0
2009-04-24 11:40:00,25.61,25.63,25.58,25.61,14100.0,15.7018,15.7141,15.6834,15.7018,14100.0
2009-04-24 11:50:00,25.59,25.61,25.59,25.59,4200.0,15.6895,15.7018,15.6895,15.6895,4200.0
2009-04-24 12:00:00,25.6,25.61,25.54,25.57,57700.0,15.6957,15.7018,15.6589,15.6773,57700.0
2009-04-24 12:10:00,25.55,25.56,25.53,25.56,10600.0,15.665,15.6712,15.6528,15.6712,10600.0
2009-04-24 12:20:00,25.54,25.56,25.53,25.54,13300.0,15.6589,15.6712,15.6528,15.6589,13300.0
2009-04-24 12:30:00,25.54,25.59,25.54,25.58,5600.0,15.6589,15.6895,15.6589,15.6834,5600.0
2009-04-24 12:40:00,25.61,25.61,25.56,25.56,44200.0,15.7018,15.7018,15.6712,15.6712,44200.0
2009-04-24 12:50:00,25.55,25.63,25.55,25.61,12100.0,15.665,15.7141,15.665,15.7018,12100.0
2009-04-24 13:00:00,25.6,25.61,25.58,25.6,8600.0,15.6957,15.7018,15.6834,15.6957,8600.0
2009-04-24 13:10:00,25.59,25.61,25.58,25.61,5600.0,15.6895,15.7018,15.6834,15.7018,5600.0
2009-04-24 13:20:00,25.61,25.64,25.58,25.59,13100.0,15.7018,15.7202,15.6834,15.6895,13100.0
2009-04-24 13:30:00,25.6,25.6,25.51,25.51,10700.0,15.6957,15.6957,15.6405,15.6405,10700.0
2009-04-24 13:40:00,25.51,25.54,25.51,25.53,4800.0,15.6405,15.6589,15.6405,15.6528,4800.0
2009-04-24 13:50:00,25.53,25.53,25.52,25.52,10300.0,15.6528,15.6528,15.6466,15.6466,10300.0
2009-04-24 14:00:00,25.49,25.58,25.41,25.42,38600.0,15.6282,15.6834,15.5792,15.5853,38600.0
2009-04-24 14:10:00,25.43,25.44,25.32,25.42,44300.0,15.5914,15.5976,15.524,15.5853,44300.0
2009-04-24 14:20:00,25.41,25.5,25.38,25.5,12800.0,15.5792,15.6344,15.5608,15.6344,12800.0
2009-04-24 14:30:00,25.53,25.58,25.48,25.57,13300.0,15.6528,15.6834,15.6221,15.6773,13300.0
2009-04-24 14:40:00,25.55,25.63,25.53,25.55,27900.0,15.665,15.7141,15.6528,15.665,27900.0
2009-04-24 14:50:00,25.55,25.59,25.55,25.59,8900.0,15.665,15.6895,15.665,15.6895,8900.0
2009-04-24 15:00:00,25.6,25.64,25.57,25.62,17200.0,15.6957,15.7202,15.6773,15.7079,17200.0
2009-04-24 15:10:00,25.62,25.62,25.57,25.58,31800.0,15.7079,15.7079,15.6773,15.6834,31800.0
2009-04-24 15:20:00,25.6,25.64,25.57,25.6,21900.0,15.6957,15.7202,15.6773,15.6957,21900.0
2009-04-24 15:30:00,25.59,25.64,25.59,25.64,12300.0,15.6895,15.7202,15.6895,15.7202,12300.0
2009-04-24 15:40:00,25.64,25.69,25.61,25.62,33900.0,15.7202,15.7509,15.7018,15.7079,33900.0
2009-04-24 15:50:00,25.62,25.64,25.43,25.49,71000.0,15.7079,15.7202,15.5914,15.6282,71000.0
2009-04-27 09:30:00,25.06,25.22,25.06,25.12,102600.0,15.3646,15.4627,15.3646,15.4014,102600.0
2009-04-27 09:40:00,25.12,25.16,25.06,25.14,26100.0,15.4014,15.4259,15.3646,15.4136,26100.0
2009-04-27 09:50:00,25.14,25.18,25.13,25.14,33700.0,15.4136,15.4382,15.4075,15.4136,33700.0
2009-04-27 10:00:00,25.15,25.17,25.12,25.13,26600.0,15.4198,15.432,15.4014,15.4075,26600.0
2009-04-27 10:10:00,25.11,25.21,25.07,25.21,49100.0,15.3952,15.4566,15.3707,15.4566,49100.0
2009-04-27 10:20:00,25.21,25.23,25.17,25.2,19500.0,15.4566,15.4688,15.432,15.4504,19500.0
2009-04-27 10:30:00,25.2,25.32,25.19,25.32,20800.0,15.4504,15.524,15.4443,15.524,20800.0
2009-04-27 10:40:00,25.32,25.35,25.31,25.33,17400.0,15.524,15.5424,15.5179,15.5301,17400.0
2009-04-27 10:50:00,25.33,25.38,25.3,25.38,10600.0,15.5301,15.5608,15.5117,15.5608,10600.0
2009-04-27 11:00:00,25.38,25.43,25.38,25.41,23200.0,15.5608,15.5914,15.5608,15.5792,23200.0
2009-04-27 11:10:00,25.4,25.41,25.36,25.36,10400.0,15.5731,15.5792,15.5485,15.5485,10400.0
2009-04-27 11:20:00,25.36,25.43,25.36,25.43,7300.0,15.5485,15.5914,15.5485,15.5914,7300.0
2009-04-27 11:30:00,25.43,25.43,25.38,25.43,6200.0,15.5914,15.5914,15.5608,15.5914,6200.0
2009-04-27 11:40:00,25.42,25.46,25.41,25.46,7300.0,15.5853,15.6098,15.5792,15.6098,7300.0
2009-04-27 11:50:00,25.45,25.46,25.44,25.46,8100.0,15.6037,15.6098,15.5976,15.6098,8100.0
2009-04-27 12:00:00,25.45,25.49,25.45,25.48,11400.0,15.6037,15.6282,15.6037,15.6221,11400.0
2009-04-27 12:10:00,25.47,25.47,25.41,25.42,24800.0,15.616,15.616,15.5792,15.5853,24800.0
2009-04-27 12:20:00,25.42,25.42,25.39,25.39,16800.0,15.5853,15.5853,15.5669,15.5669,16800.0
2009-04-27 12:30:00,25.39,25.39,25.35,25.38,9000.0,15.5669,15.5669,15.5424,15.5608,9000.0
2009-04-27 12:40:00,25.37,25.38,25.33,25.33,6600.0,15.5547,15.5608,15.5301,15.5301,6600.0
2009-04-27 12:50:00,25.33,25.36,25.31,25.34,11800.0,15.5301,15.5485,15.5179,15.5363,11800.0
2009-04-27 13:00:00,25.34,25.34,25.26,25.26,9400.0,15.5363,15.5363,15.4872,15.4872,9400.0
2009-04-27 13:10:00,25.25,25.27,25.22,25.22,11000.0,15.4811,15.4933,15.4627,15.4627,11000.0
2009-04-27 13:20:00,25.2,25.2,25.14,25.14,14300.0,15.4504,15.4504,15.4136,15.4136,14300.0
2009-04-27 13:30:00,25.12,25.14,25.09,25.11,10600.0,15.4014,15.4136,15.383,15.3952,10600.0
2009-04-27 13:40:00,25.12,25.13,25.06,25.06,61700.0,15.4014,15.4075,15.3646,15.3646,61700.0
2009-04-27 13:50:00,25.07,25.07,25.0,25.04,6200.0,15.3707,15.3707,15.3278,15.3523,6200.0
2009-04-27 14:00:00,25.03,25.06,25.01,25.02,25600.0,15.3462,15.3646,15.3339,15.3401,25600.0
2009-04-27 14:10:00,25.02,25.07,25.01,25.04,26700.0,15.3401,15.3707,15.3339,15.3523,26700.0
2009-04-27 14:20:00,25.04,25.08,25.03,25.08,5700.0,15.3523,15.3769,15.3462,15.3769,5700.0
2009-04-27 14:30:00,25.11,25.14,25.08,25.13,16900.0,15.3952,15.4136,15.3769,15.4075,16900.0
2009-04-27 14:40:00,25.14,25.14,25.09,25.09,7000.0,15.4136,15.4136,15.383,15.383,7000.0
2009-04-27 14:50:00,25.11,25.14,25.09,25.12,12200.0,15.3952,15.4136,15.383,15.4014,12200.0
2009-04-27 15:00:00,25.12,25.12,25.02,25.02,8100.0,15.4014,15.4014,15.3401,15.3401,8100.0
2009-04-27 15:10:00,25.03,25.12,25.03,25.11,18400.0,15.3462,15.4014,15.3462,15.3952,18400.0
2009-04-27 15:20:00,25.15,25.15,25.06,25.08,17400.0,15.4198,15.4198,15.3646,15.3769,17400.0
2009-04-27 15:30:00,25.07,25.13,25.07,25.08,29000.0,15.3707,15.4075,15.3707,15.3769,29000.0
2009-04-27 15:40:00,25.08,25.23,25.08,25.19,36600.0,15.3769,15.4688,15.3769,15.4443,36600.0
2009-04-27 15:50:00,25.15,25.21,25.1,25.16,83900.0,15.4198,15.4566,15.3891,15.4259,83900.0
2009-04-28 09:30:00,24.73,24.76,24.64,24.73,77700.0,15.1623,15.1807,15.1071,15.1623,77700.0
2009-04-28 09:40:00,24.75,24.75,24.73,24.73,9500.0,15.1745,15.1745,15.1623,15.1623,9500.0
2009-04-28 09:50:00,24.76,24.83,24.76,24.82,13700.0,15.1807,15.2236,15.1807,15.2174,13700.0
2009-04-28 10:00:00,24.84,24.95,24.84,24.91,16000.0,15.2297,15.2972,15.2297,15.2726,16000.0
2009-04-28 10:10:00,24.93,24.93,24.88,24.93,21200.0,15.2849,15.2849,15.2542,15.2849,21200.0
2009-04-28 10:20:00,24.95,24.99,24.94,24.96,34000.0,15.2972,15.3217,15.291,15.3033,34000.0
2009-04-28 10:30:00,24.99,24.99,24.93,24.99,6400.0,15.3217,15.3217,15.2849,15.3217,6400.0
2009-04-28 10:40:00,25.0,25.05,25.0,25.01,17900.0,15.3278,15.3585,15.3278,15.3339,17900.0
2009-04-28 10:50:00,25.02,25.02,24.97,24.97,4500.0,15.3401,15.3401,15.3094,15.3094,4500.0
2009-04-28 11:00:00,25.0,25.02,24.97,24.97,1900.0,15.3278,15.3401,15.3094,15.3094,1900.0
2009-04-28 11:10:00,24.99,24.99,24.92,24.92,3800.0,15.3217,15.3217,15.2788,15.2788,3800.0
2009-04-28 11:20:00,24.92,24.92,24.9,24.9,3600.0,15.2788,15.2788,15.2665,15.2665,3600.0
2009-04-28 11:30:00,24.9,24.9,24.87,24.88,29600.0,15.2665,15.2665,15.2481,15.2542,29600.0
2009-04-28 11:40:00,24.88,24.89,24.85,24.85,4600.0,15.2542,15.2604,15.2358,15.2358,4600.0
2009-04-28 11:50:00,24.83,24.86,24.83,24.86,500.0,15.2236,15.242,15.2236,15.242,500.0
2009-04-28 12:00:00,24.89,24.94,24.89,24.92,6200.0,15.2604,15.291,15.2604,15.2788,6200.0
2009-04-28 12:10:00,24.92,24.92,24.91,24.92,2900.0,15.2788,15.2788,15.2726,15.2788,2900.0
2009-04-28 12:20:00,24.94,24.98,24.94,24.95,10900.0,15.291,15.3155,15.291,15.2972,10900.0
2009-04-28 12:30:00,24.96,24.99,24.96,24.96,2600.0,15.3033,15.3217,15.3033,15.3033,2600.0
2009-04-28 12:40:00,24.96,24.99,24.96,24.99,4900.0,15.3033,15.3217,15.3033,15.3217,4900.0
2009-04-28 12:50:00,25.0,25.0,24.97,24.98,2600.0,15.3278,15.3278,15.3094,15.3155,2600.0
2009-04-28 13:00:00,24.99,25.05,24.93,24.93,6500.0,15.3217,15.3585,15.2849,15.2849,6500.0
2009-04-28 13:10:00,24.94,24.96,24.94,24.96,2100.0,15.291,15.3033,15.291,15.3033,2100.0
2009-04-28 13:20:00,24.94,24.97,24.91,24.96,6200.0,15.291,15.3094,15.2726,15.3033,6200.0
2009-04-28 13:30:00,24.94,25.02,24.94,24.98,19400.0,15.291,15.3401,15.291,15.3155,19400.0
2009-04-28 13:40:00,24.99,25.02,24.97,24.98,16700.0,15.3217,15.3401,15.3094,15.3155,16700.0
2009-04-28 13:50:00,24.98,24.98,24.93,24.94,5200.0,15.3155,15.3155,15.2849,15.291,5200.0
2009-04-28 14:00:00,24.95,25.01,24.95,24.98,4800.0,15.2972,15.3339,15.2972,15.3155,4800.0
2009-04-28 14:10:00,24.99,25.02,24.97,24.99,7100.0,15.3217,15.3401,15.3094,15.3217,7100.0
2009-04-28 14:20:00,25.02,25.1,25.01,25.09,6300.0,15.3401,15.3891,15.3339,15.383,6300.0
2009-04-28 14:30:00,25.09,25.18,25.09,25.17,7100.0,15.383,15.4382,15.383,15.432,7100.0
2009-04-28 14:40:00,25.17,25.17,25.08,25.08,9200.0,15.432,15.432,15.3769,15.3769,9200.0
2009-04-28 14:50:00,25.09,25.1,25.06,25.07,15400.0,15.383,15.3891,15.3646,15.3707,15400.0
2009-04-28 15:00:00,25.08,25.13,25.07,25.1,32300.0,15.3769,15.4075,15.3707,15.3891,32300.0
2009-04-28 15:10:00,25.11,25.14,25.01,25.01,22800.0,15.3952,15.4136,15.3339,15.3339,22800.0
2009-04-28 15:20:00,25.01,25.05,24.98,24.98,22000.0,15.3339,15.3585,15.3155,15.3155,22000.0
2009-04-28 15:30:00,24.97,24.97,24.92,24.95,28000.0,15.3094,15.3094,15.2788,15.2972,28000.0
2009-04-28 15:40:00,24.95,24.99,24.9,24.98,19800.0,15.2972,15.3217,15.2665,15.3155,19800.0
2009-04-28 15:50:00,24.98,25.02,24.96,24.98,46400.0,15.3155,15.3401,15.3033,15.3155,46400.0
2009-04-29 09:30:00,25.4,25.4,25.32,25.4,31700.0,15.5731,15.5731,15.524,15.5731,31700.0
2009-04-29 09:40:00,25.42,25.46,25.41,25.46,9000.0,15.5853,15.6098,15.5792,15.6098,9000.0
2009-04-29 09:50:00,25.46,25.53,25.45,25.51,19200.0,15.6098,15.6528,15.6037,15.6405,19200.0
2009-04-29 10:00:00,25.52,25.53,25.49,25.49,5800.0,15.6466,15.6528,15.6282,15.6282,5800.0
2009-04-29 10:10:00,25.5,25.56,25.48,25.55,5600.0,15.6344,15.6712,15.6221,15.665,5600.0
2009-04-29 10:20:00,25.6,25.63,25.57,25.63,2500.0,15.6957,15.7141,15.6773,15.7141,2500.0
2009-04-29 10:30:00,25.63,25.66,25.61,25.61,2300.0,15.7141,15.7325,15.7018,15.7018,2300.0
2009-04-29 10:40:00,25.67,25.71,25.67,25.67,30100.0,15.7386,15.7631,15.7386,15.7386,30100.0
2009-04-29 10:50:00,25.67,25.69,25.65,25.65,6800.0,15.7386,15.7509,15.7263,15.7263,6800.0
2009-04-29 11:00:00,25.66,25.67,25.63,25.65,61300.0,15.7325,15.7386,15.7141,15.7263,61300.0
2009-04-29 11:10:00,25.64,25.65,25.62,25.62,15400.0,15.7202,15.7263,15.7079,15.7079,15400.0
2009-04-29 11:20:00,25.71,25.77,25.7,25.77,7600.0,15.7631,15.7999,15.757,15.7999,7600.0
2009-04-29 11:30:00,25.76,25.78,25.73,25.77,3100.0,15.7938,15.806,15.7754,15.7999,3100.0
2009-04-29 11:40:00,25.76,25.76,25.73,25.75,4700.0,15.7938,15.7938,15.7754,15.7876,4700.0
2009-04-29 11:50:00,25.76,25.76,25.71,25.72,8600.0,15.7938,15.7938,15.7631,15.7692,8600.0
2009-04-29 12:00:00,25.71,25.73,25.7,25.7,14900.0,15.7631,15.7754,15.757,15.757,14900.0
2009-04-29 12:10:00,25.69,25.72,25.68,25.7,9300.0,15.7509,15.7692,15.7447,15.757,9300.0
2009-04-29 12:20:00,25.69,25.71,25.66,25.67,8300.0,15.7509,15.7631,15.7325,15.7386,8300.0
2009-04-29 12:30:00,25.68,25.71,25.66,25.7,77800.0,15.7447,15.7631,15.7325,15.757,77800.0
2009-04-29 12:40:00,25.7,25.73,25.7,25.72,32100.0,15.757,15.7754,15.757,15.7692,32100.0
2009-04-29 12:50:00,25.72,25.74,25.71,25.74,7900.0,15.7692,15.7815,15.7631,15.7815,7900.0
2009-04-29 13:00:00,25.73,25.74,25.72,25.74,6500.0,15.7754,15.7815,15.7692,15.7815,6500.0
2009-04-29 13:10:00,25.73,25.75,25.73,25.74,4100.0,15.7754,15.7876,15.7754,15.7815,4100.0
2009-04-29 13:20:00,25.73,25.86,25.73,25.85,11000.0,15.7754,15.8551,15.7754,15.849,11000.0
2009-04-29 13:30:00,25.85,25.87,25.83,25.84,10700.0,15.849,15.8612,15.8367,15.8428,10700.0
2009-04-29 13:40:00,25.83,25.84,25.82,25.83,19700.0,15.8367,15.8428,15.8306,15.8367,19700.0
2009-04-29 13:50:00,25.84,25.84,25.8,25.8,4800.0,15.8428,15.8428,15.8183,15.8183,4800.0
2009-04-29 14:00:00,25.8,25.83,25.79,25.82,6700.0,15.8183,15.8367,15.8122,15.8306,6700.0
2009-04-29 14:10:00,25.84,25.86,25.7,25.71,24500.0,15.8428,15.8551,15.757,15.7631,24500.0
2009-04-29 14:20:00,25.7,25.78,25.7,25.74,77100.0,15.757,15.806,15.757,15.7815,77100.0
2009-04-29 14:30:00,25.75,25.88,25.72,25.84,37700.0,15.7876,15.8673,15.7692,15.8428,37700.0
2009-04-29 14:40:00,25.84,25.85,25.75,25.77,24600.0,15.8428,15.849,15.7876,15.7999,24600.0
2009-04-29 14:50:00,25.78,25.81,25.72,25.77,22700.0,15.806,15.8244,15.7692,15.7999,22700.0
2009-04-29 15:00:00,25.78,25.83,25.75,25.81,104200.0,15.806,15.8367,15.7876,15.8244,104200.0
2009-04-29 15:10:00,25.81,25.81,25.7,25.71,64700.0,15.8244,15.8244,15.757,15.7631,64700.0
2009-04-29 15:20:00,25.71,25.74,25.63,25.65,27800.0,15.7631,15.7815,15.7141,15.7263,27800.0
2009-04-29 15:30:00,25.62,25.69,25.59,25.68,23200.0,15.7079,15.7509,15.6895,15.7447,23200.0
2009-04-29 15:40:00,25.71,25.71,25.55,25.59,30300.0,15.7631,15.7631,15.665,15.6895,30300.0
2009-04-29 15:50:00,25.59,25.62,25.56,25.62,57000.0,15.6895,15.7079,15.6712,15.7079,57000.0
2009-04-30 09:30:00,25.97,25.98,25.89,25.95,78300.0,15.9225,15.9287,15.8735,15.9103,78300.0
2009-04-30 09:40:00,25.95,26.08,25.95,25.98,51700.0,15.9103,15.99,15.9103,15.9287,51700.0
2009-04-30 09:50:00,25.98,26.05,25.98,26.0,12400.0,15.9287,15.9716,15.9287,15.9409,12400.0
2009-04-30 10:00:00,26.0,26.12,26.0,26.11,9800.0,15.9409,16.0145,15.9409,16.0084,9800.0
2009-04-30 10:10:00,26.12,26.13,26.11,26.11,4800.0,16.0145,16.0206,16.0084,16.0084,4800.0
2009-04-30 10:20:00,26.11,26.14,26.07,26.14,8700.0,16.0084,16.0268,15.9838,16.0268,8700.0
2009-04-30 10:30:00,26.15,26.15,26.12,26.13,9200.0,16.0329,16.0329,16.0145,16.0206,9200.0
2009-04-30 10:40:00,26.13,26.13,26.09,26.12,7200.0,16.0206,16.0206,15.9961,16.0145,7200.0
2009-04-30 10:50:00,26.12,26.16,26.11,26.13,37600.0,16.0145,16.039,16.0084,16.0206,37600.0
2009-04-30 11:00:00,26.13,26.14,26.09,26.11,10200.0,16.0206,16.0268,15.9961,16.0084,10200.0
2009-04-30 11:10:00,26.12,26.17,26.11,26.16,9100.0,16.0145,16.0451,16.0084,16.039,9100.0
2009-04-30 11:20:00,26.13,26.13,26.02,26.04,7400.0,16.0206,16.0206,15.9532,15.9654,7400.0
2009-04-30 11:30:00,26.04,26.07,25.95,25.95,7300.0,15.9654,15.9838,15.9103,15.9103,7300.0
2009-04-30 11:40:00,25.94,25.98,25.93,25.96,95900.0,15.9041,15.9287,15.898,15.9164,95900.0
2009-04-30 11:50:00,25.97,25.97,25.86,25.87,6400.0,15.9225,15.9225,15.8551,15.8612,6400.0
2009-04-30 12:00:00,25.87,25.88,25.83,25.86,11500.0,15.8612,15.8673,15.8367,15.8551,11500.0
2009-04-30 12:10:00,25.87,25.92,25.87,25.92,6900.0,15.8612,15.8919,15.8612,15.8919,6900.0
2009-04-30 12:20:00,25.92,25.93,25.89,25.89,10900.0,15.8919,15.898,15.8735,15.8735,10900.0
2009-04-30 12:30:00,25.89,25.89,25.76,25.79,8800.0,15.8735,15.8735,15.7938,15.8122,8800.0
2009-04-30 12:40:00,25.79,25.79,25.67,25.67,10000.0,15.8122,15.8122,15.7386,15.7386,10000.0
2009-04-30 12:50:00,25.67,25.71,25.66,25.71,7900.0,15.7386,15.7631,15.7325,15.7631,7900.0
2009-04-30 13:00:00,25.7,25.77,25.69,25.76,7500.0,15.757,15.7999,15.7509,15.7938,7500.0
2009-04-30 13:10:00,25.75,25.77,25.7,25.7,6800.0,15.7876,15.7999,15.757,15.757,6800.0
2009-04-30 13:20:00,25.68,25.7,25.61,25.64,6100.0,15.7447,15.757,15.7018,15.7202,6100.0
2009-04-30 13:30:00,25.64,25.71,25.64,25.69,5100.0,15.7202,15.7631,15.7202,15.7509,5100.0
2009-04-30 13:40:00,25.69,25.74,25.69,25.73,21400.0,15.7509,15.7815,15.7509,15.7754,21400.0
2009-04-30 13:50:00,25.73,25.78,25.71,25.78,13600.0,15.7754,15.806,15.7631,15.806,13600.0
2009-04-30 14:00:00,25.78,25.81,25.77,25.81,8900.0,15.806,15.8244,15.7999,15.8244,8900.0
2009-04-30 14:10:00,25.81,25.84,25.77,25.84,14200.0,15.8244,15.8428,15.7999,15.8428,14200.0
2009-04-30 14:20:00,25.84,25.87,25.84,25.86,14400.0,15.8428,15.8612,15.8428,15.8551,14400.0
2009-04-30 14:30:00,25.85,25.86,25.81,25.84,19100.0,15.849,15.8551,15.8244,15.8428,19100.0
2009-04-30 14:40:00,25.85,25.86,25.78,25.79,15600.0,15.849,15.8551,15.806,15.8122,15600.0
2009-04-30 14:50:00,25.77,25.86,25.76,25.86,23100.0,15.7999,15.8551,15.7938,15.8551,23100.0
2009-04-30 15:00:00,25.85,25.85,25.7,25.7,15800.0,15.849,15.849,15.757,15.757,15800.0
2009-04-30 15:10:00,25.7,25.74,25.64,25.65,40900.0,15.757,15.7815,15.7202,15.7263,40900.0
2009-04-30 15:20:00,25.64,25.67,25.64,25.67,14600.0,15.7202,15.7386,15.7202,15.7386,14600.0
2009-04-30 15:30:00,25.68,25.8,25.68,25.79,13300.0,15.7447,15.8183,15.7447,15.8122,13300.0
2009-04-30 15:40:00,25.77,25.86,25.74,25.83,17800.0,15.7999,15.8551,15.7815,15.8367,17800.0
2009-04-30 15:50:00,25.84,25.87,25.71,25.73,323000.0,15.8428,15.8612,15.7631,15.7754,323000.0
2009-05-01 09:30:00,25.83,25.9,25.83,25.83,15000.0,15.8367,15.8796,15.8367,15.8367,15000.0
2009-05-01 09:40:00,25.81,25.84,25.8,25.8,11800.0,15.8244,15.8428,15.8183,15.8183,11800.0
2009-05-01 09:50:00,25.82,25.91,25.81,25.91,7600.0,15.8306,15.8857,15.8244,15.8857,7600.0
2009-05-01 10:00:00,25.9,25.91,25.84,25.84,26400.0,15.8796,15.8857,15.8428,15.8428,26400.0
2009-05-01 10:10:00,25.85,25.85,25.76,25.76,24600.0,15.849,15.849,15.7938,15.7938,24600.0
2009-05-01 10:20:00,25.74,25.75,25.71,25.75,5500.0,15.7815,15.7876,15.7631,15.7876,5500.0
2009-05-01 10:30:00,25.76,25.84,25.76,25.84,6700.0,15.7938,15.8428,15.7938,15.8428,6700.0
2009-05-01 10:40:00,25.82,25.83,25.81,25.83,1900.0,15.8306,15.8367,15.8244,15.8367,1900.0
2009-05-01 10:50:00,25.82,25.86,25.81,25.84,43200.0,15.8306,15.8551,15.8244,15.8428,43200.0
2009-05-01 11:00:00,25.84,25.88,25.84,25.87,10600.0,15.8428,15.8673,15.8428,15.8612,10600.0
2009-05-01 11:10:00,25.92,25.95,25.92,25.94,20100.0,15.8919,15.9103,15.8919,15.9041,20100.0
2009-05-01 11:20:00,25.94,25.96,25.92,25.92,4100.0,15.9041,15.9164,15.8919,15.8919,4100.0
2009-05-01 11:30:00,25.92,25.93,25.91,25.92,15200.0,15.8919,15.898,15.8857,15.8919,15200.0
2009-05-01 11:40:00,25.94,25.96,25.91,25.91,10300.0,15.9041,15.9164,15.8857,15.8857,10300.0
2009-05-01 11:50:00,25.92,25.92,25.89,25.89,6800.0,15.8919,15.8919,15.8735,15.8735,6800.0
2009-05-01 12:00:00,25.91,25.92,25.86,25.89,15000.0,15.8857,15.8919,15.8551,15.8735,15000.0
2009-05-01 12:10:00,25.88,25.97,25.88,25.97,7600.0,15.8673,15.9225,15.8673,15.9225,7600.0
2009-05-01 12:20:00,25.97,25.97,25.93,25.93,9300.0,15.9225,15.9225,15.898,15.898,9300.0
2009-05-01 12:30:00,25.93,25.98,25.92,25.98,11500.0,15.898,15.9287,15.8919,15.9287,11500.0
2009-05-01 12:40:00,25.98,25.99,25.95,25.95,12700.0,15.9287,15.9348,15.9103,15.9103,12700.0
2009-05-01 12:50:00,25.98,26.02,25.95,26.02,31800.0,15.9287,15.9532,15.9103,15.9532,31800.0
2009-05-01 13:00:00,25.99,26.02,25.97,26.0,35200.0,15.9348,15.9532,15.9225,15.9409,35200.0
2009-05-01 13:10:00,26.01,26.03,25.98,26.02,252700.0,15.9471,15.9593,15.9287,15.9532,252700.0
2009-05-01 13:20:00,26.02,26.05,26.02,26.04,37300.0,15.9532,15.9716,15.9532,15.9654,37300.0
2009-05-01 13:30:00,26.03,26.06,26.0,26.06,11600.0,15.9593,15.9777,15.9409,15.9777,11600.0
2009-05-01 13:40:00,26.05,26.08,26.05,26.08,16100.0,15.9716,15.99,15.9716,15.99,16100.0
2009-05-01 13:50:00,26.07,26.07,26.03,26.04,9500.0,15.9838,15.9838,15.9593,15.9654,9500.0
2009-05-01 14:00:00,26.04,26.07,26.04,26.07,10200.0,15.9654,15.9838,15.9654,15.9838,10200.0
2009-05-01 14:10:00,26.07,26.07,26.02,26.03,9500.0,15.9838,15.9838,15.9532,15.9593,9500.0
2009-05-01 14:20:00,26.03,26.07,26.03,26.04,13100.0,15.9593,15.9838,15.9593,15.9654,13100.0
2009-05-01 14:30:00,26.04,26.07,26.02,26.03,5600.0,15.9654,15.9838,15.9532,15.9593,5600.0
2009-05-01 14:40:00,26.01,26.02,25.99,26.01,10000.0,15.9471,15.9532,15.9348,15.9471,10000.0
2009-05-01 14:50:00,26.0,26.01,25.98,26.0,6200.0,15.9409,15.9471,15.9287,15.9409,6200.0
2009-05-01 15:00:00,26.02,26.05,25.98,25.99,10300.0,15.9532,15.9716,15.9287,15.9348,10300.0
2009-05-01 15:10:00,25.97,25.97,25.93,25.94,23100.0,15.9225,15.9225,15.898,15.9041,23100.0
2009-05-01 15:20:00,25.93,25.96,25.92,25.92,11800.0,15.898,15.9164,15.8919,15.8919,11800.0
2009-05-01 15:30:00,25.9,25.96,25.89,25.96,22300.0,15.8796,15.9164,15.8735,15.9164,22300.0
2009-05-01 15:40:00,25.96,25.99,25.93,25.94,12600.0,15.9164,15.9348,15.898,15.9041,12600.0
2009-05-01 15:50:00,25.96,26.09,25.94,26.09,34800.0,15.9164,15.9961,15.9041,15.9961,34800.0
2009-05-04 09:30:00,26.69,26.69,26.25,26.4,14000.0,16.364,16.364,16.0942,16.1862,14000.0
2009-05-04 09:40:00,26.42,26.52,26.42,26.5,20900.0,16.1984,16.2597,16.1984,16.2475,20900.0
2009-05-04 09:50:00,26.51,26.58,26.49,26.57,26300.0,16.2536,16.2965,16.2413,16.2904,26300.0
2009-05-04 10:00:00,26.58,26.75,26.58,26.73,78000.0,16.2965,16.4008,16.2965,16.3885,78000.0
2009-05-04 10:10:00,26.73,26.81,26.73,26.79,116600.0,16.3885,16.4375,16.3885,16.4253,116600.0
2009-05-04 10:20:00,26.8,26.84,26.79,26.8,16500.0,16.4314,16.4559,16.4253,16.4314,16500.0
2009-05-04 10:30:00,26.8,26.81,26.78,26.8,44800.0,16.4314,16.4375,16.4191,16.4314,44800.0
2009-05-04 10:40:00,26.8,26.81,26.76,26.78,82500.0,16.4314,16.4375,16.4069,16.4191,82500.0
2009-05-04 10:50:00,26.79,26.79,26.75,26.76,25800.0,16.4253,16.4253,16.4008,16.4069,25800.0
2009-05-04 11:00:00,26.76,26.88,26.76,26.87,24000.0,16.4069,16.4805,16.4069,16.4743,24000.0
2009-05-04 11:10:00,26.86,26.9,26.85,26.87,21200.0,16.4682,16.4927,16.4621,16.4743,21200.0
2009-05-04 11:20:00,26.87,26.88,26.81,26.85,48900.0,16.4743,16.4805,16.4375,16.4621,48900.0
2009-05-04 11:30:00,26.85,26.89,26.83,26.86,12800.0,16.4621,16.4866,16.4498,16.4682,12800.0
2009-05-04 11:40:00,26.85,26.88,26.83,26.85,14200.0,16.4621,16.4805,16.4498,16.4621,14200.0
2009-05-04 11:50:00,26.85,26.86,26.77,26.8,19600.0,16.4621,16.4682,16.413,16.4314,19600.0
2009-05-04 12:00:00,26.8,26.9,26.8,26.86,14800.0,16.4314,16.4927,16.4314,16.4682,14800.0
2009-05-04 12:10:00,26.88,26.88,26.8,26.8,7800.0,16.4805,16.4805,16.4314,16.4314,7800.0
2009-05-04 12:20:00,26.81,26.83,26.77,26.79,19600.0,16.4375,16.4498,16.413,16.4253,19600.0
2009-05-04 12:30:00,26.79,26.8,26.76,26.8,12700.0,16.4253,16.4314,16.4069,16.4314,12700.0
2009-05-04 12:40:00,26.79,26.87,26.79,26.87,7100.0,16.4253,16.4743,16.4253,16.4743,7100.0
2009-05-04 12:50:00,26.84,26.86,26.82,26.84,6700.0,16.4559,16.4682,16.4437,16.4559,6700.0
2009-05-04 13:00:00,26.84,26.88,26.83,26.86,4100.0,16.4559,16.4805,16.4498,16.4682,4100.0
2009-05-04 13:10:00,26.88,26.88,26.84,26.85,5200.0,16.4805,16.4805,16.4559,16.4621,5200.0
2009-05-04 13:20:00,26.85,26.91,26.85,26.9,11600.0,16.4621,16.4989,16.4621,16.4927,11600.0
2009-05-04 13:30:00,26.91,26.96,26.91,26.94,11600.0,16.4989,16.5295,16.4989,16.5172,11600.0
2009-05-04 13:40:00,26.95,26.97,26.93,26.96,11100.0,16.5234,16.5356,16.5111,16.5295,11100.0
2009-05-04 13:50:00,26.97,26.98,26.95,26.96,7900.0,16.5356,16.5418,16.5234,16.5295,7900.0
2009-05-04 14:00:00,26.98,27.0,26.91,26.91,18500.0,16.5418,16.554,16.4989,16.4989,18500.0
2009-05-04 14:10:00,26.92,26.99,26.92,26.99,9200.0,16.505,16.5479,16.505,16.5479,9200.0
2009-05-04 14:20:00,26.99,27.01,26.97,27.01,10900.0,16.5479,16.5602,16.5356,16.5602,10900.0
2009-05-04 14:30:00,27.01,27.01,26.97,26.98,32800.0,16.5602,16.5602,16.5356,16.5418,32800.0
2009-05-04 14:40:00,26.99,26.99,26.94,26.97,45500.0,16.5479,16.5479,16.5172,16.5356,45500.0
2009-05-04 14:50:00,26.96,26.97,26.9,26.92,14000.0,16.5295,16.5356,16.4927,16.505,14000.0
2009-05-04 15:00:00,26.93,26.96,26.92,26.94,20500.0,16.5111,16.5295,16.505,16.5172,20500.0
2009-05-04 15:10:00,26.94,26.98,26.92,26.98,24000.0,16.5172,16.5418,16.505,16.5418,24000.0
2009-05-04 15:20:00,26.99,26.99,26.94,26.95,10100.0,16.5479,16.5479,16.5172,16.5234,10100.0
2009-05-04 15:30:00,26.95,26.97,26.9,26.94,22600.0,16.5234,16.5356,16.4927,16.5172,22600.0
2009-05-04 15:40:00,26.95,26.97,26.93,26.94,15600.0,16.5234,16.5356,16.5111,16.5172,15600.0
2009-05-04 15:50:00,26.95,27.09,26.95,27.06,44200.0,16.5234,16.6092,16.5234,16.5908,44200.0
2009-05-05 09:30:00,27.02,27.02,26.96,27.01,27500.0,16.5663,16.5663,16.5295,16.5602,27500.0
2009-05-05 09:40:00,27.04,27.06,26.92,26.95,6300.0,16.5786,16.5908,16.505,16.5234,6300.0
2009-05-05 09:50:00,26.96,27.01,26.94,27.01,18400.0,16.5295,16.5602,16.5172,16.5602,18400.0
2009-05-05 10:00:00,27.01,27.06,26.93,26.96,8600.0,16.5602,16.5908,16.5111,16.5295,8600.0
2009-05-05 10:10:00,26.96,27.0,26.96,26.98,7900.0,16.5295,16.554,16.5295,16.5418,7900.0
2009-05-05 10:20:00,26.97,27.0,26.85,26.86,9000.0,16.5356,16.554,16.4621,16.4682,9000.0
2009-05-05 10:30:00,26.84,26.85,26.82,26.83,4500.0,16.4559,16.4621,16.4437,16.4498,4500.0
2009-05-05 10:40:00,26.84,26.84,26.75,26.75,8300.0,16.4559,16.4559,16.4008,16.4008,8300.0
2009-05-05 10:50:00,26.75,26.76,26.72,26.73,12300.0,16.4008,16.4069,16.3824,16.3885,12300.0
2009-05-05 11:00:00,26.72,26.77,26.71,26.75,6800.0,16.3824,16.413,16.3762,16.4008,6800.0
2009-05-05 11:10:00,26.74,26.8,26.74,26.77,15000.0,16.3946,16.4314,16.3946,16.413,15000.0
2009-05-05 11:20:00,26.78,26.81,26.75,26.81,20300.0,16.4191,16.4375,16.4008,16.4375,20300.0
2009-05-05 11:30:00,26.79,26.86,26.79,26.85,7900.0,16.4253,16.4682,16.4253,16.4621,7900.0
2009-05-05 11:40:00,26.88,26.95,26.88,26.93,17000.0,16.4805,16.5234,16.4805,16.5111,17000.0
2009-05-05 11:50:00,26.9,26.93,26.89,26.92,2600.0,16.4927,16.5111,16.4866,16.505,2600.0
2009-05-05 12:00:00,26.91,26.91,26.88,26.9,3700.0,16.4989,16.4989,16.4805,16.4927,3700.0
2009-05-05 12:10:00,26.91,26.94,26.9,26.94,6400.0,16.4989,16.5172,16.4927,16.5172,6400.0
2009-05-05 12:20:00,26.95,26.95,26.91,26.94,25400.0,16.5234,16.5234,16.4989,16.5172,25400.0
2009-05-05 12:30:00,26.93,26.93,26.86,26.87,12700.0,16.5111,16.5111,16.4682,16.4743,12700.0
2009-05-05 12:40:00,26.86,26.86,26.82,26.85,6800.0,16.4682,16.4682,16.4437,16.4621,6800.0
2009-05-05 12:50:00,26.87,26.87,26.84,26.86,2200.0,16.4743,16.4743,16.4559,16.4682,2200.0
2009-05-05 13:00:00,26.83,26.88,26.82,26.86,19200.0,16.4498,16.4805,16.4437,16.4682,19200.0
2009-05-05 13:10:00,26.85,26.86,26.81,26.83,18000.0,16.4621,16.4682,16.4375,16.4498,18000.0
2009-05-05 13:20:00,26.84,26.84,26.79,26.8,6300.0,16.4559,16.4559,16.4253,16.4314,6300.0
2009-05-05 13:30:00,26.79,26.81,26.79,26.8,2500.0,16.4253,16.4375,16.4253,16.4314,2500.0
2009-05-05 13:40:00,26.83,26.83,26.79,26.82,4600.0,16.4498,16.4498,16.4253,16.4437,4600.0
2009-05-05 13:50:00,26.83,26.85,26.82,26.83,3500.0,16.4498,16.4621,16.4437,16.4498,3500.0
2009-05-05 14:00:00,26.8,26.82,26.79,26.82,8800.0,16.4314,16.4437,16.4253,16.4437,8800.0
2009-05-05 14:10:00,26.85,26.87,26.84,26.85,7400.0,16.4621,16.4743,16.4559,16.4621,7400.0
2009-05-05 14:20:00,26.85,26.85,26.72,26.73,17600.0,16.4621,16.4621,16.3824,16.3885,17600.0
2009-05-05 14:30:00,26.71,26.76,26.7,26.75,16700.0,16.3762,16.4069,16.3701,16.4008,16700.0
2009-05-05 14:40:00,26.77,26.77,26.7,26.73,12000.0,16.413,16.413,16.3701,16.3885,12000.0
2009-05-05 14:50:00,26.75,26.78,26.73,26.73,24800.0,16.4008,16.4191,16.3885,16.3885,24800.0
2009-05-05 15:00:00,26.75,26.83,26.73,26.81,9600.0,16.4008,16.4498,16.3885,16.4375,9600.0
2009-05-05 15:10:00,26.8,26.81,26.75,26.8,12200.0,16.4314,16.4375,16.4008,16.4314,12200.0
2009-05-05 15:20:00,26.78,26.82,26.77,26.8,14700.0,16.4191,16.4437,16.413,16.4314,14700.0
2009-05-05 15:30:00,26.82,26.89,26.81,26.86,9700.0,16.4437,16.4866,16.4375,16.4682,9700.0
2009-05-05 15:40:00,26.88,26.9,26.84,26.89,19700.0,16.4805,16.4927,16.4559,16.4866,19700.0
2009-05-05 15:50:00,26.89,26.9,26.81,26.83,75900.0,16.4866,16.4927,16.4375,16.4498,75900.0
2009-05-06 09:30:00,27.4,27.4,27.3,27.3,168300.0,16.7993,16.7993,16.738,16.738,168300.0
2009-05-06 09:40:00,27.29,27.32,27.25,27.26,26200.0,16.7318,16.7502,16.7073,16.7134,26200.0
2009-05-06 09:50:00,27.26,27.32,27.25,27.27,8800.0,16.7134,16.7502,16.7073,16.7196,8800.0
2009-05-06 10:00:00,27.28,27.3,27.16,27.21,7600.0,16.7257,16.738,16.6521,16.6828,7600.0
2009-05-06 10:10:00,27.19,27.23,27.18,27.18,6800.0,16.6705,16.695,16.6644,16.6644,6800.0
2009-05-06 10:20:00,27.2,27.2,27.02,27.02,2600.0,16.6767,16.6767,16.5663,16.5663,2600.0
2009-05-06 10:30:00,27.03,27.08,27.02,27.07,4800.0,16.5724,16.6031,16.5663,16.5969,4800.0
2009-05-06 10:40:00,27.08,27.09,27.03,27.09,4200.0,16.6031,16.6092,16.5724,16.6092,4200.0
2009-05-06 10:50:00,27.11,27.17,27.1,27.17,11700.0,16.6215,16.6583,16.6153,16.6583,11700.0
2009-05-06 11:00:00,27.17,27.18,27.12,27.14,9400.0,16.6583,16.6644,16.6276,16.6399,9400.0
2009-05-06 11:10:00,27.16,27.19,27.11,27.12,9100.0,16.6521,16.6705,16.6215,16.6276,9100.0
2009-05-06 11:20:00,27.09,27.13,27.09,27.12,6200.0,16.6092,16.6337,16.6092,16.6276,6200.0
2009-05-06 11:30:00,27.16,27.23,27.14,27.22,9400.0,16.6521,16.695,16.6399,16.6889,9400.0
2009-05-06 11:40:00,27.21,27.21,27.18,27.19,5500.0,16.6828,16.6828,16.6644,16.6705,5500.0
2009-05-06 11:50:00,27.19,27.26,27.19,27.26,7500.0,16.6705,16.7134,16.6705,16.7134,7500.0
2009-05-06 12:00:00,27.26,27.29,27.26,27.28,9300.0,16.7134,16.7318,16.7134,16.7257,9300.0
2009-05-06 12:10:00,27.3,27.33,27.3,27.31,7300.0,16.738,16.7564,16.738,16.7441,7300.0
2009-05-06 12:20:00,27.33,27.33,27.29,27.32,2000.0,16.7564,16.7564,16.7318,16.7502,2000.0
2009-05-06 12:30:00,27.33,27.33,27.29,27.29,3700.0,16.7564,16.7564,16.7318,16.7318,3700.0
2009-05-06 12:40:00,27.3,27.3,27.29,27.3,14800.0,16.738,16.738,16.7318,16.738,14800.0
2009-05-06 12:50:00,27.3,27.32,27.24,27.24,6600.0,16.738,16.7502,16.7012,16.7012,6600.0
2009-05-06 13:00:00,27.25,27.28,27.24,27.24,14700.0,16.7073,16.7257,16.7012,16.7012,14700.0
2009-05-06 13:10:00,27.24,27.28,27.24,27.26,3000.0,16.7012,16.7257,16.7012,16.7134,3000.0
2009-05-06 13:20:00,27.28,27.32,27.25,27.25,8300.0,16.7257,16.7502,16.7073,16.7073,8300.0
2009-05-06 13:30:00,27.24,27.28,27.22,27.26,11000.0,16.7012,16.7257,16.6889,16.7134,11000.0
2009-05-06 13:40:00,27.24,27.31,27.24,27.28,6600.0,16.7012,16.7441,16.7012,16.7257,6600.0
2009-05-06 13:50:00,27.28,27.37,27.27,27.36,8400.0,16.7257,16.7809,16.7196,16.7748,8400.0
2009-05-06 14:00:00,27.37,27.4,27.37,27.38,11900.0,16.7809,16.7993,16.7809,16.787,11900.0
2009-05-06 14:10:00,27.39,27.4,27.36,27.4,49000.0,16.7931,16.7993,16.7748,16.7993,49000.0
2009-05-06 14:20:00,27.4,27.5,27.4,27.5,86100.0,16.7993,16.8606,16.7993,16.8606,86100.0
2009-05-06 14:30:00,27.5,27.55,27.5,27.55,11500.0,16.8606,16.8912,16.8606,16.8912,11500.0
2009-05-06 14:40:00,27.54,27.57,27.5,27.57,10500.0,16.8851,16.9035,16.8606,16.9035,10500.0
2009-05-06 14:50:00,27.56,27.57,27.5,27.52,7700.0,16.8974,16.9035,16.8606,16.8729,7700.0
2009-05-06 15:00:00,27.51,27.55,27.48,27.55,25100.0,16.8667,16.8912,16.8483,16.8912,25100.0
2009-05-06 15:10:00,27.54,27.54,27.5,27.51,62700.0,16.8851,16.8851,16.8606,16.8667,62700.0
2009-05-06 15:20:00,27.5,27.53,27.38,27.44,78200.0,16.8606,16.879,16.787,16.8238,78200.0
2009-05-06 15:30:00,27.44,27.48,27.39,27.41,61600.0,16.8238,16.8483,16.7931,16.8054,61600.0
2009-05-06 15:40:00,27.42,27.52,27.42,27.52,60900.0,16.8115,16.8729,16.8115,16.8729,60900.0
2009-05-06 15:50:00,27.53,27.55,27.47,27.51,90400.0,16.879,16.8912,16.8422,16.8667,90400.0
2009-05-07 09:30:00,27.81,27.81,27.69,27.76,180700.0,17.0507,17.0507,16.9771,17.02,180700.0
2009-05-07 09:40:00,27.76,27.76,27.59,27.6,60700.0,17.02,17.02,16.9158,16.9219,60700.0
2009-05-07 09:50:00,27.59,27.6,27.52,27.58,10200.0,16.9158,16.9219,16.8729,16.9096,10200.0
2009-05-07 10:00:00,27.54,27.59,27.36,27.41,6600.0,16.8851,16.9158,16.7748,16.8054,6600.0
2009-05-07 10:10:00,27.42,27.45,27.32,27.44,14300.0,16.8115,16.8299,16.7502,16.8238,14300.0
2009-05-07 10:20:00,27.43,27.46,27.19,27.2,13900.0,16.8177,16.8361,16.6705,16.6767,13900.0
2009-05-07 10:30:00,27.18,27.2,27.1,27.2,9900.0,16.6644,16.6767,16.6153,16.6767,9900.0
2009-05-07 10:40:00,27.2,27.25,27.16,27.25,10200.0,16.6767,16.7073,16.6521,16.7073,10200.0
2009-05-07 10:50:00,27.28,27.31,27.26,27.28,8900.0,16.7257,16.7441,16.7134,16.7257,8900.0
2009-05-07 11:00:00,27.27,27.29,27.14,27.14,15600.0,16.7196,16.7318,16.6399,16.6399,15600.0
2009-05-07 11:10:00,27.13,27.14,27.03,27.04,11400.0,16.6337,16.6399,16.5724,16.5786,11400.0
2009-05-07 11:20:00,27.04,27.08,27.0,27.08,10000.0,16.5786,16.6031,16.554,16.6031,10000.0
2009-05-07 11:30:00,27.08,27.21,27.08,27.19,12200.0,16.6031,16.6828,16.6031,16.6705,12200.0
2009-05-07 11:40:00,27.21,27.21,27.17,27.18,4500.0,16.6828,16.6828,16.6583,16.6644,4500.0
2009-05-07 11:50:00,27.18,27.24,27.18,27.23,8000.0,16.6644,16.7012,16.6644,16.695,8000.0
2009-05-07 12:00:00,27.22,27.22,27.17,27.17,1200.0,16.6889,16.6889,16.6583,16.6583,1200.0
2009-05-07 12:10:00,27.19,27.19,27.14,27.15,28100.0,16.6705,16.6705,16.6399,16.646,28100.0
2009-05-07 12:20:00,27.14,27.19,27.14,27.17,7800.0,16.6399,16.6705,16.6399,16.6583,7800.0
2009-05-07 12:30:00,27.16,27.18,27.16,27.17,2200.0,16.6521,16.6644,16.6521,16.6583,2200.0
2009-05-07 12:40:00,27.19,27.28,27.19,27.23,5100.0,16.6705,16.7257,16.6705,16.695,5100.0
2009-05-07 12:50:00,27.24,27.24,27.22,27.24,24900.0,16.7012,16.7012,16.6889,16.7012,24900.0
2009-05-07 13:00:00,27.24,27.24,27.13,27.15,35100.0,16.7012,16.7012,16.6337,16.646,35100.0
2009-05-07 13:10:00,27.16,27.17,27.08,27.09,11000.0,16.6521,16.6583,16.6031,16.6092,11000.0
2009-05-07 13:20:00,27.09,27.11,27.06,27.06,15600.0,16.6092,16.6215,16.5908,16.5908,15600.0
2009-05-07 13:30:00,27.07,27.08,27.0,27.0,33600.0,16.5969,16.6031,16.554,16.554,33600.0
2009-05-07 13:40:00,27.0,27.0,26.95,26.98,22600.0,16.554,16.554,16.5234,16.5418,22600.0
2009-05-07 13:50:00,26.97,27.01,26.94,27.01,8500.0,16.5356,16.5602,16.5172,16.5602,8500.0
2009-05-07 14:00:00,27.01,27.04,26.97,27.03,6100.0,16.5602,16.5786,16.5356,16.5724,6100.0
2009-05-07 14:10:00,27.0,27.0,26.93,26.95,6700.0,16.554,16.554,16.5111,16.5234,6700.0
2009-05-07 14:20:00,26.96,27.04,26.96,27.04,15200.0,16.5295,16.5786,16.5295,16.5786,15200.0
2009-05-07 14:30:00,27.03,27.04,26.95,26.97,70600.0,16.5724,16.5786,16.5234,16.5356,70600.0
2009-05-07 14:40:00,26.95,26.99,26.93,26.99,26700.0,16.5234,16.5479,16.5111,16.5479,26700.0
2009-05-07 14:50:00,27.01,27.02,26.93,26.98,13000.0,16.5602,16.5663,16.5111,16.5418,13000.0
2009-05-07 15:00:00,26.99,27.02,26.9,26.92,25000.0,16.5479,16.5663,16.4927,16.505,25000.0
2009-05-07 15:10:00,26.94,26.99,26.93,26.99,19400.0,16.5172,16.5479,16.5111,16.5479,19400.0
2009-05-07 15:20:00,26.98,27.06,26.98,27.04,30500.0,16.5418,16.5908,16.5418,16.5786,30500.0
2009-05-07 15:30:00,27.04,27.04,26.91,26.96,31500.0,16.5786,16.5786,16.4989,16.5295,31500.0
2009-05-07 15:40:00,26.95,27.04,26.95,27.03,24400.0,16.5234,16.5786,16.5234,16.5724,24400.0
2009-05-07 15:50:00,27.03,27.12,26.99,27.1,59000.0,16.5724,16.6276,16.5479,16.6153,59000.0
2009-05-08 09:30:00,27.72,27.75,27.68,27.71,22400.0,16.9955,17.0139,16.9709,16.9893,22400.0
2009-05-08 09:40:00,27.75,27.9,27.75,27.9,7800.0,17.0139,17.1058,17.0139,17.1058,7800.0
2009-05-08 09:50:00,27.85,27.87,27.78,27.78,12500.0,17.0752,17.0874,17.0323,17.0323,12500.0
2009-05-08 10:00:00,27.77,27.8,27.69,27.71,20000.0,17.0261,17.0445,16.9771,16.9893,20000.0
2009-05-08 10:10:00,27.72,27.72,27.56,27.59,11600.0,16.9955,16.9955,16.8974,16.9158,11600.0
2009-05-08 10:20:00,27.59,27.63,27.53,27.57,24600.0,16.9158,16.9403,16.879,16.9035,24600.0
2009-05-08 10:30:00,27.57,27.66,27.53,27.65,21100.0,16.9035,16.9587,16.879,16.9526,21100.0
2009-05-08 10:40:00,27.63,27.67,27.62,27.65,33000.0,16.9403,16.9648,16.9342,16.9526,33000.0
2009-05-08 10:50:00,27.63,27.69,27.59,27.67,10500.0,16.9403,16.9771,16.9158,16.9648,10500.0
2009-05-08 11:00:00,27.7,27.8,27.7,27.8,24700.0,16.9832,17.0445,16.9832,17.0445,24700.0
2009-05-08 11:10:00,27.79,27.82,27.75,27.82,16300.0,17.0384,17.0568,17.0139,17.0568,16300.0
2009-05-08 11:20:00,27.8,27.8,27.72,27.73,32000.0,17.0445,17.0445,16.9955,17.0016,32000.0
2009-05-08 11:30:00,27.74,27.78,27.73,27.74,15900.0,17.0077,17.0323,17.0016,17.0077,15900.0
2009-05-08 11:40:00,27.74,27.81,27.74,27.79,10700.0,17.0077,17.0507,17.0077,17.0384,10700.0
2009-05-08 11:50:00,27.79,27.85,27.79,27.85,8600.0,17.0384,17.0752,17.0384,17.0752,8600.0
2009-05-08 12:00:00,27.87,27.92,27.86,27.92,5800.0,17.0874,17.1181,17.0813,17.1181,5800.0
2009-05-08 12:10:00,27.95,28.02,27.95,28.02,8300.0,17.1365,17.1794,17.1365,17.1794,8300.0
2009-05-08 12:20:00,28.01,28.01,27.94,27.94,14500.0,17.1733,17.1733,17.1304,17.1304,14500.0
2009-05-08 12:30:00,27.93,28.02,27.93,28.02,12400.0,17.1242,17.1794,17.1242,17.1794,12400.0
2009-05-08 12:40:00,28.02,28.03,27.95,27.96,11800.0,17.1794,17.1855,17.1365,17.1426,11800.0
2009-05-08 12:50:00,27.96,28.07,27.95,28.06,10400.0,17.1426,17.2101,17.1365,17.2039,10400.0
2009-05-08 13:00:00,28.06,28.08,28.05,28.08,7500.0,17.2039,17.2162,17.1978,17.2162,7500.0
2009-05-08 13:10:00,28.07,28.09,28.06,28.07,2700.0,17.2101,17.2223,17.2039,17.2101,2700.0
2009-05-08 13:20:00,28.07,28.11,28.05,28.05,9300.0,17.2101,17.2346,17.1978,17.1978,9300.0
2009-05-08 13:30:00,28.05,28.05,28.01,28.05,9000.0,17.1978,17.1978,17.1733,17.1978,9000.0
2009-05-08 13:40:00,28.07,28.12,28.04,28.11,20600.0,17.2101,17.2407,17.1917,17.2346,20600.0
2009-05-08 13:50:00,28.11,28.11,28.05,28.07,9600.0,17.2346,17.2346,17.1978,17.2101,9600.0
2009-05-08 14:00:00,28.08,28.13,28.08,28.11,14500.0,17.2162,17.2468,17.2162,17.2346,14500.0
2009-05-08 14:10:00,28.1,28.18,28.1,28.15,10800.0,17.2285,17.2775,17.2285,17.2591,10800.0
2009-05-08 14:20:00,28.17,28.18,28.16,28.16,8400.0,17.2714,17.2775,17.2652,17.2652,8400.0
2009-05-08 14:30:00,28.16,28.22,28.16,28.22,10600.0,17.2652,17.302,17.2652,17.302,10600.0
2009-05-08 14:40:00,28.22,28.28,28.19,28.28,9200.0,17.302,17.3388,17.2836,17.3388,9200.0
2009-05-08 14:50:00,28.28,28.29,28.26,28.26,8800.0,17.3388,17.3449,17.3266,17.3266,8800.0
2009-05-08 15:00:00,28.26,28.29,28.19,28.21,10900.0,17.3266,17.3449,17.2836,17.2959,10900.0
2009-05-08 15:10:00,28.2,28.21,28.15,28.16,14800.0,17.2898,17.2959,17.2591,17.2652,14800.0
2009-05-08 15:20:00,28.18,28.24,28.17,28.21,16100.0,17.2775,17.3143,17.2714,17.2959,16100.0
2009-05-08 15:30:00,28.18,28.21,28.15,28.19,19700.0,17.2775,17.2959,17.2591,17.2836,19700.0
2009-05-08 15:40:00,28.17,28.23,28.17,28.21,18700.0,17.2714,17.3082,17.2714,17.2959,18700.0
2009-05-08 15:50:00,28.2,28.24,28.17,28.22,24500.0,17.2898,17.3143,17.2714,17.302,24500.0
2009-05-11 09:30:00,27.59,27.68,27.52,27.53,58000.0,16.9158,16.9709,16.8729,16.879,58000.0
2009-05-11 09:40:00,27.56,27.56,27.44,27.44,14100.0,16.8974,16.8974,16.8238,16.8238,14100.0
2009-05-11 09:50:00,27.44,27.52,27.44,27.48,17700.0,16.8238,16.8729,16.8238,16.8483,17700.0
2009-05-11 10:00:00,27.48,27.57,27.46,27.57,16600.0,16.8483,16.9035,16.8361,16.9035,16600.0
2009-05-11 10:10:00,27.58,27.63,27.58,27.63,7500.0,16.9096,16.9403,16.9096,16.9403,7500.0
2009-05-11 10:20:00,27.63,27.67,27.59,27.6,45500.0,16.9403,16.9648,16.9158,16.9219,45500.0
2009-05-11 10:30:00,27.59,27.69,27.56,27.65,9900.0,16.9158,16.9771,16.8974,16.9526,9900.0
2009-05-11 10:40:00,27.66,27.72,27.66,27.68,28100.0,16.9587,16.9955,16.9587,16.9709,28100.0
2009-05-11 10:50:00,27.69,27.7,27.63,27.64,25600.0,16.9771,16.9832,16.9403,16.9464,25600.0
2009-05-11 11:00:00,27.62,27.68,27.62,27.63,10300.0,16.9342,16.9709,16.9342,16.9403,10300.0
2009-05-11 11:10:00,27.62,27.71,27.62,27.71,8700.0,16.9342,16.9893,16.9342,16.9893,8700.0
2009-05-11 11:20:00,27.67,27.68,27.66,27.67,5400.0,16.9648,16.9709,16.9587,16.9648,5400.0
2009-05-11 11:30:00,27.67,27.7,27.66,27.68,10100.0,16.9648,16.9832,16.9587,16.9709,10100.0
2009-05-11 11:40:00,27.68,27.7,27.66,27.69,13500.0,16.9709,16.9832,16.9587,16.9771,13500.0
2009-05-11 11:50:00,27.7,27.7,27.66,27.67,1900.0,16.9832,16.9832,16.9587,16.9648,1900.0
2009-05-11 12:00:00,27.65,27.66,27.62,27.64,8400.0,16.9526,16.9587,16.9342,16.9464,8400.0
2009-05-11 12:10:00,27.64,27.69,27.64,27.68,14600.0,16.9464,16.9771,16.9464,16.9709,14600.0
2009-05-11 12:20:00,27.68,27.7,27.67,27.67,8500.0,16.9709,16.9832,16.9648,16.9648,8500.0
2009-05-11 12:30:00,27.65,27.66,27.64,27.66,8900.0,16.9526,16.9587,16.9464,16.9587,8900.0
2009-05-11 12:40:00,27.66,27.68,27.65,27.65,16300.0,16.9587,16.9709,16.9526,16.9526,16300.0
2009-05-11 12:50:00,27.61,27.62,27.59,27.59,14400.0,16.928,16.9342,16.9158,16.9158,14400.0
2009-05-11 13:00:00,27.56,27.57,27.54,27.57,11500.0,16.8974,16.9035,16.8851,16.9035,11500.0
2009-05-11 13:10:00,27.56,27.62,27.56,27.62,11600.0,16.8974,16.9342,16.8974,16.9342,11600.0
2009-05-11 13:20:00,27.63,27.64,27.61,27.64,5900.0,16.9403,16.9464,16.928,16.9464,5900.0
2009-05-11 13:30:00,27.64,27.69,27.62,27.69,20100.0,16.9464,16.9771,16.9342,16.9771,20100.0
2009-05-11 13:40:00,27.7,27.7,27.68,27.7,16200.0,16.9832,16.9832,16.9709,16.9832,16200.0
2009-05-11 13:50:00,27.69,27.7,27.66,27.66,2600.0,16.9771,16.9832,16.9587,16.9587,2600.0
2009-05-11 14:00:00,27.66,27.66,27.6,27.63,13000.0,16.9587,16.9587,16.9219,16.9403,13000.0
2009-05-11 14:10:00,27.63,27.64,27.61,27.63,10700.0,16.9403,16.9464,16.928,16.9403,10700.0
2009-05-11 14:20:00,27.62,27.64,27.6,27.64,7000.0,16.9342,16.9464,16.9219,16.9464,7000.0
2009-05-11 14:30:00,27.63,27.66,27.62,27.63,16900.0,16.9403,16.9587,16.9342,16.9403,16900.0
2009-05-11 14:40:00,27.62,27.67,27.61,27.66,32200.0,16.9342,16.9648,16.928,16.9587,32200.0
2009-05-11 14:50:00,27.68,27.69,27.65,27.65,5900.0,16.9709,16.9771,16.9526,16.9526,5900.0
2009-05-11 15:00:00,27.65,27.65,27.61,27.63,19000.0,16.9526,16.9526,16.928,16.9403,19000.0
2009-05-11 15:10:00,27.64,27.67,27.63,27.64,118200.0,16.9464,16.9648,16.9403,16.9464,118200.0
2009-05-11 15:20:00,27.64,27.64,27.58,27.61,14300.0,16.9464,16.9464,16.9096,16.928,14300.0
2009-05-11 15:30:00,27.61,27.61,27.56,27.57,22700.0,16.928,16.928,16.8974,16.9035,22700.0
2009-05-11 15:40:00,27.55,27.61,27.55,27.6,111500.0,16.8912,16.928,16.8912,16.9219,111500.0
2009-05-11 15:50:00,27.6,27.61,27.54,27.57,107300.0,16.9219,16.928,16.8851,16.9035,107300.0
2009-05-12 09:30:00,31.23,31.23,27.89,27.96,10400.0,19.1475,19.1475,17.0997,17.1426,10400.0
2009-05-12 09:40:00,27.81,27.81,27.7,27.7,5700.0,17.0507,17.0507,16.9832,16.9832,5700.0
2009-05-12 09:50:00,27.68,27.76,27.68,27.75,9000.0,16.9709,17.02,16.9709,17.0139,9000.0
2009-05-12 10:00:00,27.75,27.75,27.71,27.72,8300.0,17.0139,17.0139,16.9893,16.9955,8300.0
2009-05-12 10:10:00,27.65,27.65,27.62,27.63,3500.0,16.9526,16.9526,16.9342,16.9403,3500.0
2009-05-12 10:20:00,27.66,27.72,27.66,27.71,16400.0,16.9587,16.9955,16.9587,16.9893,16400.0
2009-05-12 10:30:00,27.71,27.71,27.6,27.61,10600.0,16.9893,16.9893,16.9219,16.928,10600.0
2009-05-12 10:40:00,27.59,27.69,27.58,27.69,21200.0,16.9158,16.9771,16.9096,16.9771,21200.0
2009-05-12 10:50:00,27.69,27.73,27.65,27.73,14700.0,16.9771,17.0016,16.9526,17.0016,14700.0
2009-05-12 11:00:00,27.75,27.79,27.73,27.73,3900.0,17.0139,17.0384,17.0016,17.0016,3900.0
2009-05-12 11:10:00,27.72,27.73,27.68,27.71,80700.0,16.9955,17.0016,16.9709,16.9893,80700.0
2009-05-12 11:20:00,27.7,27.7,27.62,27.65,2800.0,16.9832,16.9832,16.9342,16.9526,2800.0
2009-05-12 11:30:00,27.65,27.71,27.64,27.7,14500.0,16.9526,16.9893,16.9464,16.9832,14500.0
2009-05-12 11:40:00,27.7,27.7,27.63,27.63,24000.0,16.9832,16.9832,16.9403,16.9403,24000.0
2009-05-12 11:50:00,27.63,27.65,27.61,27.64,19700.0,16.9403,16.9526,16.928,16.9464,19700.0
2009-05-12 12:00:00,27.65,27.67,27.58,27.58,13200.0,16.9526,16.9648,16.9096,16.9096,13200.0
2009-05-12 12:10:00,27.57,27.58,27.49,27.5,11500.0,16.9035,16.9096,16.8545,16.8606,11500.0
2009-05-12 12:20:00,27.5,27.55,27.49,27.53,10900.0,16.8606,16.8912,16.8545,16.879,10900.0
2009-05-12 12:30:00,27.53,27.54,27.48,27.5,7800.0,16.879,16.8851,16.8483,16.8606,7800.0
2009-05-12 12:40:00,27.5,27.51,27.47,27.5,7300.0,16.8606,16.8667,16.8422,16.8606,7300.0
2009-05-12 12:50:00,27.5,27.5,27.44,27.46,6100.0,16.8606,16.8606,16.8238,16.8361,6100.0
2009-05-12 13:00:00,27.45,27.48,27.45,27.46,2700.0,16.8299,16.8483,16.8299,16.8361,2700.0
2009-05-12 13:10:00,27.47,27.51,27.47,27.51,6300.0,16.8422,16.8667,16.8422,16.8667,6300.0
2009-05-12 13:20:00,27.51,27.54,27.51,27.52,6100.0,16.8667,16.8851,16.8667,16.8729,6100.0
2009-05-12 13:30:00,27.52,27.58,27.49,27.58,13000.0,16.8729,16.9096,16.8545,16.9096,13000.0
2009-05-12 13:40:00,27.58,27.59,27.56,27.59,3900.0,16.9096,16.9158,16.8974,16.9158,3900.0
2009-05-12 13:50:00,27.6,27.6,27.55,27.55,4600.0,16.9219,16.9219,16.8912,16.8912,4600.0
2009-05-12 14:00:00,27.56,27.61,27.56,27.6,8100.0,16.8974,16.928,16.8974,16.9219,8100.0
2009-05-12 14:10:00,27.61,27.61,27.58,27.6,8600.0,16.928,16.928,16.9096,16.9219,8600.0
2009-05-12 14:20:00,27.61,27.64,27.59,27.6,11900.0,16.928,16.9464,16.9158,16.9219,11900.0
2009-05-12 14:30:00,27.59,27.68,27.59,27.68,17400.0,16.9158,16.9709,16.9158,16.9709,17400.0
2009-05-12 14:40:00,27.69,27.72,27.67,27.7,24900.0,16.9771,16.9955,16.9648,16.9832,24900.0
2009-05-12 14:50:00,27.7,27.81,27.7,27.78,25200.0,16.9832,17.0507,16.9832,17.0323,25200.0
2009-05-12 15:00:00,27.79,27.86,27.79,27.85,21100.0,17.0384,17.0813,17.0384,17.0752,21100.0
2009-05-12 15:10:00,27.84,27.84,27.8,27.82,8600.0,17.069,17.069,17.0445,17.0568,8600.0
2009-05-12 15:20:00,27.81,27.92,27.79,27.9,19900.0,17.0507,17.1181,17.0384,17.1058,19900.0
2009-05-12 15:30:00,27.89,27.9,27.82,27.83,24500.0,17.0997,17.1058,17.0568,17.0629,24500.0
2009-05-12 15:40:00,27.82,27.83,27.76,27.77,23000.0,17.0568,17.0629,17.02,17.0261,23000.0
2009-05-12 15:50:00,27.75,27.81,27.74,27.8,102700.0,17.0139,17.0507,17.0077,17.0445,102700.0
2009-05-13 09:30:00,27.19,27.21,27.05,27.05,66700.0,16.6705,16.6828,16.5847,16.5847,66700.0
2009-05-13 09:40:00,27.05,27.08,27.02,27.07,29400.0,16.5847,16.6031,16.5663,16.5969,29400.0
2009-05-13 09:50:00,27.07,27.12,27.03,27.1,23000.0,16.5969,16.6276,16.5724,16.6153,23000.0
2009-05-13 10:00:00,27.07,27.07,27.0,27.04,8900.0,16.5969,16.5969,16.554,16.5786,8900.0
2009-05-13 10:10:00,27.06,27.16,27.06,27.14,6800.0,16.5908,16.6521,16.5908,16.6399,6800.0
2009-05-13 10:20:00,27.12,27.16,27.1,27.14,5300.0,16.6276,16.6521,16.6153,16.6399,5300.0
2009-05-13 10:30:00,27.14,27.17,27.14,27.15,14000.0,16.6399,16.6583,16.6399,16.646,14000.0
2009-05-13 10:40:00,27.14,27.14,27.02,27.03,8900.0,16.6399,16.6399,16.5663,16.5724,8900.0
2009-05-13 10:50:00,27.05,27.08,27.02,27.02,7500.0,16.5847,16.6031,16.5663,16.5663,7500.0
2009-05-13 11:00:00,27.01,27.03,26.98,26.99,14400.0,16.5602,16.5724,16.5418,16.5479,14400.0
2009-05-13 11:10:00,27.0,27.03,26.99,27.0,7500.0,16.554,16.5724,16.5479,16.554,7500.0
2009-05-13 11:20:00,27.03,27.05,27.03,27.04,3300.0,16.5724,16.5847,16.5724,16.5786,3300.0
2009-05-13 11:30:00,27.04,27.05,26.95,26.95,3600.0,16.5786,16.5847,16.5234,16.5234,3600.0
2009-05-13 11:40:00,26.95,26.97,26.94,26.97,5800.0,16.5234,16.5356,16.5172,16.5356,5800.0
2009-05-13 11:50:00,26.98,27.01,26.98,27.01,4700.0,16.5418,16.5602,16.5418,16.5602,4700.0
2009-05-13 12:00:00,26.99,27.02,26.98,27.02,10300.0,16.5479,16.5663,16.5418,16.5663,10300.0
2009-05-13 12:10:00,27.02,27.1,27.02,27.06,7600.0,16.5663,16.6153,16.5663,16.5908,7600.0
2009-05-13 12:20:00,27.08,27.09,27.06,27.08,4100.0,16.6031,16.6092,16.5908,16.6031,4100.0
2009-05-13 12:30:00,27.07,27.07,27.01,27.02,17200.0,16.5969,16.5969,16.5602,16.5663,17200.0
2009-05-13 12:40:00,27.01,27.02,26.95,26.97,6700.0,16.5602,16.5663,16.5234,16.5356,6700.0
2009-05-13 12:50:00,26.97,26.98,26.89,26.89,32000.0,16.5356,16.5418,16.4866,16.4866,32000.0
2009-05-13 13:00:00,26.88,26.88,26.81,26.82,24700.0,16.4805,16.4805,16.4375,16.4437,24700.0
2009-05-13 13:10:00,26.82,26.86,26.81,26.84,7300.0,16.4437,16.4682,16.4375,16.4559,7300.0
2009-05-13 13:20:00,26.85,26.86,26.79,26.8,15300.0,16.4621,16.4682,16.4253,16.4314,15300.0
2009-05-13 13:30:00,26.79,26.83,26.78,26.83,11500.0,16.4253,16.4498,16.4191,16.4498,11500.0
2009-05-13 13:40:00,26.84,26.84,26.8,26.84,11700.0,16.4559,16.4559,16.4314,16.4559,11700.0
2009-05-13 13:50:00,26.85,26.91,26.85,26.91,7300.0,16.4621,16.4989,16.4621,16.4989,7300.0
2009-05-13 14:00:00,26.92,26.92,26.85,26.87,5700.0,16.505,16.505,16.4621,16.4743,5700.0
2009-05-13 14:10:00,26.86,26.91,26.83,26.83,44000.0,16.4682,16.4989,16.4498,16.4498,44000.0
2009-05-13 14:20:00,26.82,26.88,26.81,26.87,80500.0,16.4437,16.4805,16.4375,16.4743,80500.0
2009-05-13 14:30:00,26.86,26.86,26.82,26.84,29100.0,16.4682,16.4682,16.4437,16.4559,29100.0
2009-05-13 14:40:00,26.84,26.87,26.83,26.87,24400.0,16.4559,16.4743,16.4498,16.4743,24400.0
2009-05-13 14:50:00,26.87,26.91,26.87,26.91,30000.0,16.4743,16.4989,16.4743,16.4989,30000.0
2009-05-13 15:00:00,26.93,26.93,26.83,26.85,7800.0,16.5111,16.5111,16.4498,16.4621,7800.0
2009-05-13 15:10:00,26.85,26.87,26.82,26.84,8600.0,16.4621,16.4743,16.4437,16.4559,8600.0
2009-05-13 15:20:00,26.84,26.89,26.78,26.83,24000.0,16.4559,16.4866,16.4191,16.4498,24000.0
2009-05-13 15:30:00,26.83,26.87,26.82,26.82,13100.0,16.4498,16.4743,16.4437,16.4437,13100.0
2009-05-13 15:40:00,26.81,26.94,26.78,26.92,16300.0,16.4375,16.5172,16.4191,16.505,16300.0
2009-05-13 15:50:00,26.91,26.91,26.83,26.85,28000.0,16.4989,16.4989,16.4498,16.4621,28000.0
2009-05-14 09:30:00,26.83,26.98,26.83,26.95,20400.0,16.4498,16.5418,16.4498,16.5234,20400.0
2009-05-14 09:40:00,26.87,26.93,26.84,26.84,54800.0,16.4743,16.5111,16.4559,16.4559,54800.0
2009-05-14 09:50:00,26.82,26.87,26.8,26.87,53500.0,16.4437,16.4743,16.4314,16.4743,53500.0
2009-05-14 10:00:00,26.87,27.03,26.87,26.97,22600.0,16.4743,16.5724,16.4743,16.5356,22600.0
2009-05-14 10:10:00,26.97,27.03,26.97,26.99,22700.0,16.5356,16.5724,16.5356,16.5479,22700.0
2009-05-14 10:20:00,26.99,27.02,26.92,26.92,69600.0,16.5479,16.5663,16.505,16.505,69600.0
2009-05-14 10:30:00,26.93,27.03,26.93,26.97,32000.0,16.5111,16.5724,16.5111,16.5356,32000.0
2009-05-14 10:40:00,26.94,26.95,26.89,26.9,18600.0,16.5172,16.5234,16.4866,16.4927,18600.0
2009-05-14 10:50:00,26.9,26.97,26.9,26.96,35300.0,16.4927,16.5356,16.4927,16.5295,35300.0
2009-05-14 11:00:00,26.96,27.01,26.96,27.01,19000.0,16.5295,16.5602,16.5295,16.5602,19000.0
2009-05-14 11:10:00,27.03,27.12,27.02,27.1,19100.0,16.5724,16.6276,16.5663,16.6153,19100.0
2009-05-14 11:20:00,27.12,27.14,27.08,27.09,8400.0,16.6276,16.6399,16.6031,16.6092,8400.0
2009-05-14 11:30:00,27.12,27.13,27.1,27.12,10000.0,16.6276,16.6337,16.6153,16.6276,10000.0
2009-05-14 11:40:00,27.15,27.15,27.09,27.1,17400.0,16.646,16.646,16.6092,16.6153,17400.0
2009-05-14 11:50:00,27.1,27.13,27.08,27.11,13000.0,16.6153,16.6337,16.6031,16.6215,13000.0
2009-05-14 12:00:00,27.11,27.16,27.1,27.15,27500.0,16.6215,16.6521,16.6153,16.646,27500.0
2009-05-14 12:10:00,27.17,27.23,27.17,27.21,16200.0,16.6583,16.695,16.6583,16.6828,16200.0
2009-05-14 12:20:00,27.21,27.24,27.2,27.21,9100.0,16.6828,16.7012,16.6767,16.6828,9100.0
2009-05-14 12:30:00,27.2,27.27,27.2,27.27,10200.0,16.6767,16.7196,16.6767,16.7196,10200.0
2009-05-14 12:40:00,27.26,27.26,27.22,27.25,7300.0,16.7134,16.7134,16.6889,16.7073,7300.0
2009-05-14 12:50:00,27.25,27.29,27.24,27.26,14800.0,16.7073,16.7318,16.7012,16.7134,14800.0
2009-05-14 13:00:00,27.25,27.25,27.22,27.23,30600.0,16.7073,16.7073,16.6889,16.695,30600.0
2009-05-14 13:10:00,27.23,27.23,27.16,27.16,16400.0,16.695,16.695,16.6521,16.6521,16400.0
2009-05-14 13:20:00,27.16,27.17,27.14,27.16,29400.0,16.6521,16.6583,16.6399,16.6521,29400.0
2009-05-14 13:30:00,27.17,27.2,27.15,27.19,19500.0,16.6583,16.6767,16.646,16.6705,19500.0
2009-05-14 13:40:00,27.19,27.21,27.17,27.19,8800.0,16.6705,16.6828,16.6583,16.6705,8800.0
2009-05-14 13:50:00,27.2,27.23,27.18,27.18,10000.0,16.6767,16.695,16.6644,16.6644,10000.0
2009-05-14 14:00:00,27.19,27.25,27.18,27.23,14400.0,16.6705,16.7073,16.6644,16.695,14400.0
2009-05-14 14:10:00,27.22,27.26,27.21,27.26,15200.0,16.6889,16.7134,16.6828,16.7134,15200.0
2009-05-14 14:20:00,27.26,27.31,27.26,27.28,16100.0,16.7134,16.7441,16.7134,16.7257,16100.0
2009-05-14 14:30:00,27.27,27.34,27.26,27.34,18000.0,16.7196,16.7625,16.7134,16.7625,18000.0
2009-05-14 14:40:00,27.33,27.35,27.28,27.29,18300.0,16.7564,16.7686,16.7257,16.7318,18300.0
2009-05-14 14:50:00,27.3,27.31,27.27,27.3,13300.0,16.738,16.7441,16.7196,16.738,13300.0
2009-05-14 15:00:00,27.31,27.33,27.26,27.29,23500.0,16.7441,16.7564,16.7134,16.7318,23500.0
2009-05-14 15:10:00,27.28,27.31,27.25,27.3,30100.0,16.7257,16.7441,16.7073,16.738,30100.0
2009-05-14 15:20:00,27.3,27.31,27.27,27.28,44800.0,16.738,16.7441,16.7196,16.7257,44800.0
2009-05-14 15:30:00,27.27,27.27,27.15,27.15,43700.0,16.7196,16.7196,16.646,16.646,43700.0
2009-05-14 15:40:00,27.16,27.25,27.16,27.22,63600.0,16.6521,16.7073,16.6521,16.6889,63600.0
2009-05-14 15:50:00,27.26,27.27,27.12,27.17,49800.0,16.7134,16.7196,16.6276,16.6583,49800.0
2009-05-15 09:30:00,27.18,27.34,27.17,27.27,37700.0,16.6644,16.7625,16.6583,16.7196,37700.0
2009-05-15 09:40:00,27.27,27.29,27.19,27.29,13300.0,16.7196,16.7318,16.6705,16.7318,13300.0
2009-05-15 09:50:00,27.29,27.35,27.27,27.3,18000.0,16.7318,16.7686,16.7196,16.738,18000.0
2009-05-15 10:00:00,27.3,27.3,27.21,27.26,14600.0,16.738,16.738,16.6828,16.7134,14600.0
2009-05-15 10:10:00,27.28,27.28,27.17,27.23,19000.0,16.7257,16.7257,16.6583,16.695,19000.0
2009-05-15 10:20:00,27.22,27.3,27.19,27.29,11400.0,16.6889,16.738,16.6705,16.7318,11400.0
2009-05-15 10:30:00,27.28,27.39,27.26,27.39,11100.0,16.7257,16.7931,16.7134,16.7931,11100.0
2009-05-15 10:40:00,27.4,27.41,27.37,27.37,12100.0,16.7993,16.8054,16.7809,16.7809,12100.0
2009-05-15 10:50:00,27.38,27.38,27.33,27.33,14400.0,16.787,16.787,16.7564,16.7564,14400.0
2009-05-15 11:00:00,27.33,27.34,27.3,27.32,15200.0,16.7564,16.7625,16.738,16.7502,15200.0
2009-05-15 11:10:00,27.31,27.34,27.31,27.33,14100.0,16.7441,16.7625,16.7441,16.7564,14100.0
2009-05-15 11:20:00,27.33,27.33,27.27,27.28,5800.0,16.7564,16.7564,16.7196,16.7257,5800.0
2009-05-15 11:30:00,27.29,27.31,27.25,27.25,11900.0,16.7318,16.7441,16.7073,16.7073,11900.0
2009-05-15 11:40:00,27.25,27.26,27.15,27.17,17300.0,16.7073,16.7134,16.646,16.6583,17300.0
2009-05-15 11:50:00,27.13,27.15,27.04,27.04,8800.0,16.6337,16.646,16.5786,16.5786,8800.0
2009-05-15 12:00:00,27.04,27.06,27.02,27.06,22700.0,16.5786,16.5908,16.5663,16.5908,22700.0
2009-05-15 12:10:00,27.05,27.07,27.02,27.02,12800.0,16.5847,16.5969,16.5663,16.5663,12800.0
2009-05-15 12:20:00,27.02,27.09,27.02,27.06,11700.0,16.5663,16.6092,16.5663,16.5908,11700.0
2009-05-15 12:30:00,27.07,27.08,27.04,27.08,18000.0,16.5969,16.6031,16.5786,16.6031,18000.0
2009-05-15 12:40:00,27.08,27.08,27.03,27.04,15300.0,16.6031,16.6031,16.5724,16.5786,15300.0
2009-05-15 12:50:00,27.04,27.05,26.99,27.0,19200.0,16.5786,16.5847,16.5479,16.554,19200.0
2009-05-15 13:00:00,27.0,27.03,26.99,27.02,11300.0,16.554,16.5724,16.5479,16.5663,11300.0
2009-05-15 13:10:00,27.0,27.07,26.99,27.05,11800.0,16.554,16.5969,16.5479,16.5847,11800.0
2009-05-15 13:20:00,27.05,27.05,26.98,27.0,48800.0,16.5847,16.5847,16.5418,16.554,48800.0
2009-05-15 13:30:00,27.0,27.03,26.94,26.97,91400.0,16.554,16.5724,16.5172,16.5356,91400.0
2009-05-15 13:40:00,26.96,26.96,26.89,26.93,58100.0,16.5295,16.5295,16.4866,16.5111,58100.0
2009-05-15 13:50:00,26.94,26.94,26.89,26.92,12400.0,16.5172,16.5172,16.4866,16.505,12400.0
2009-05-15 14:00:00,26.92,26.92,26.86,26.91,26900.0,16.505,16.505,16.4682,16.4989,26900.0
2009-05-15 14:10:00,26.91,26.95,26.91,26.92,16700.0,16.4989,16.5234,16.4989,16.505,16700.0
2009-05-15 14:20:00,26.92,26.95,26.9,26.93,42100.0,16.505,16.5234,16.4927,16.5111,42100.0
2009-05-15 14:30:00,26.92,26.92,26.86,26.87,22700.0,16.505,16.505,16.4682,16.4743,22700.0
2009-05-15 14:40:00,26.87,26.88,26.82,26.83,15700.0,16.4743,16.4805,16.4437,16.4498,15700.0
2009-05-15 14:50:00,26.82,26.86,26.82,26.84,21700.0,16.4437,16.4682,16.4437,16.4559,21700.0
2009-05-15 15:00:00,26.83,26.86,26.8,26.83,11300.0,16.4498,16.4682,16.4314,16.4498,11300.0
2009-05-15 15:10:00,26.84,26.89,26.84,26.84,38200.0,16.4559,16.4866,16.4559,16.4559,38200.0
2009-05-15 15:20:00,26.85,26.96,26.85,26.95,31600.0,16.4621,16.5295,16.4621,16.5234,31600.0
2009-05-15 15:30:00,26.96,26.97,26.9,26.92,27000.0,16.5295,16.5356,16.4927,16.505,27000.0
2009-05-15 15:40:00,26.91,26.98,26.9,26.95,32800.0,16.4989,16.5418,16.4927,16.5234,32800.0
2009-05-15 15:50:00,26.94,26.96,26.91,26.93,49600.0,16.5172,16.5295,16.4989,16.5111,49600.0
2009-05-18 09:30:00,27.56,27.56,27.45,27.49,43900.0,16.8974,16.8974,16.8299,16.8545,43900.0
2009-05-18 09:40:00,27.48,27.5,27.41,27.48,37600.0,16.8483,16.8606,16.8054,16.8483,37600.0
2009-05-18 09:50:00,27.5,27.53,27.44,27.44,28900.0,16.8606,16.879,16.8238,16.8238,28900.0
2009-05-18 10:00:00,27.42,27.46,27.42,27.42,1700.0,16.8115,16.8361,16.8115,16.8115,1700.0
2009-05-18 10:10:00,27.43,27.45,27.4,27.45,22500.0,16.8177,16.8299,16.7993,16.8299,22500.0
2009-05-18 10:20:00,27.47,27.55,27.47,27.53,33800.0,16.8422,16.8912,16.8422,16.879,33800.0
2009-05-18 10:30:00,27.54,27.58,27.54,27.58,28700.0,16.8851,16.9096,16.8851,16.9096,28700.0
2009-05-18 10:40:00,27.55,27.67,27.54,27.67,3700.0,16.8912,16.9648,16.8851,16.9648,3700.0
2009-05-18 10:50:00,27.65,27.68,27.65,27.68,14900.0,16.9526,16.9709,16.9526,16.9709,14900.0
2009-05-18 11:00:00,27.68,27.68,27.64,27.64,7800.0,16.9709,16.9709,16.9464,16.9464,7800.0
2009-05-18 11:10:00,27.66,27.69,27.62,27.67,231600.0,16.9587,16.9771,16.9342,16.9648,231600.0
2009-05-18 11:20:00,27.64,27.73,27.64,27.71,41600.0,16.9464,17.0016,16.9464,16.9893,41600.0
2009-05-18 11:30:00,27.71,27.75,27.68,27.73,90900.0,16.9893,17.0139,16.9709,17.0016,90900.0
2009-05-18 11:40:00,27.74,27.74,27.67,27.67,9100.0,17.0077,17.0077,16.9648,16.9648,9100.0
2009-05-18 11:50:00,27.68,27.74,27.68,27.71,10400.0,16.9709,17.0077,16.9709,16.9893,10400.0
2009-05-18 12:00:00,27.7,27.7,27.68,27.7,9400.0,16.9832,16.9832,16.9709,16.9832,9400.0
2009-05-18 12:10:00,27.68,27.7,27.68,27.68,11400.0,16.9709,16.9832,16.9709,16.9709,11400.0
2009-05-18 12:20:00,27.69,27.75,27.68,27.74,8700.0,16.9771,17.0139,16.9709,17.0077,8700.0
2009-05-18 12:30:00,27.76,27.77,27.74,27.74,3300.0,17.02,17.0261,17.0077,17.0077,3300.0
2009-05-18 12:40:00,27.76,27.84,27.76,27.83,5400.0,17.02,17.069,17.02,17.0629,5400.0
2009-05-18 12:50:00,27.83,27.83,27.81,27.83,2600.0,17.0629,17.0629,17.0507,17.0629,2600.0
2009-05-18 13:00:00,27.82,27.83,27.79,27.79,6400.0,17.0568,17.0629,17.0384,17.0384,6400.0
2009-05-18 13:10:00,27.78,27.82,27.78,27.8,8400.0,17.0323,17.0568,17.0323,17.0445,8400.0
2009-05-18 13:20:00,27.79,27.8,27.76,27.8,5300.0,17.0384,17.0445,17.02,17.0445,5300.0
2009-05-18 13:30:00,27.79,27.81,27.78,27.8,7200.0,17.0384,17.0507,17.0323,17.0445,7200.0
2009-05-18 13:40:00,27.8,27.81,27.77,27.79,8900.0,17.0445,17.0507,17.0261,17.0384,8900.0
2009-05-18 13:50:00,27.78,27.8,27.76,27.78,8300.0,17.0323,17.0445,17.02,17.0323,8300.0
2009-05-18 14:00:00,27.76,27.79,27.76,27.79,5300.0,17.02,17.0384,17.02,17.0384,5300.0
2009-05-18 14:10:00,27.79,27.81,27.75,27.77,8800.0,17.0384,17.0507,17.0139,17.0261,8800.0
2009-05-18 14:20:00,27.77,27.77,27.72,27.75,3900.0,17.0261,17.0261,16.9955,17.0139,3900.0
2009-05-18 14:30:00,27.77,27.81,27.77,27.8,10000.0,17.0261,17.0507,17.0261,17.0445,10000.0
2009-05-18 14:40:00,27.79,27.88,27.78,27.88,13400.0,17.0384,17.0936,17.0323,17.0936,13400.0
2009-05-18 14:50:00,27.88,27.89,27.86,27.86,10500.0,17.0936,17.0997,17.0813,17.0813,10500.0
2009-05-18 15:00:00,27.86,27.88,27.84,27.87,7300.0,17.0813,17.0936,17.069,17.0874,7300.0
2009-05-18 15:10:00,27.88,27.88,27.82,27.86,7600.0,17.0936,17.0936,17.0568,17.0813,7600.0
2009-05-18 15:20:00,27.86,27.9,27.86,27.86,13900.0,17.0813,17.1058,17.0813,17.0813,13900.0
2009-05-18 15:30:00,27.86,27.9,27.84,27.9,18400.0,17.0813,17.1058,17.069,17.1058,18400.0
2009-05-18 15:40:00,27.89,27.93,27.86,27.93,27000.0,17.0997,17.1242,17.0813,17.1242,27000.0
2009-05-18 15:50:00,27.93,27.97,27.88,27.93,72000.0,17.1242,17.1488,17.0936,17.1242,72000.0
2009-05-19 09:30:00,28.02,28.13,27.99,28.1,75300.0,17.1794,17.2468,17.161,17.2285,75300.0
2009-05-19 09:40:00,28.12,28.13,28.01,28.07,86800.0,17.2407,17.2468,17.1733,17.2101,86800.0
2009-05-19 09:50:00,28.05,28.05,27.96,27.98,15100.0,17.1978,17.1978,17.1426,17.1549,15100.0
2009-05-19 10:00:00,27.96,28.03,27.96,28.03,24200.0,17.1426,17.1855,17.1426,17.1855,24200.0
2009-05-19 10:10:00,28.02,28.11,28.02,28.1,83400.0,17.1794,17.2346,17.1794,17.2285,83400.0
2009-05-19 10:20:00,28.11,28.19,28.07,28.19,95400.0,17.2346,17.2836,17.2101,17.2836,95400.0
2009-05-19 10:30:00,28.18,28.28,28.16,28.25,191500.0,17.2775,17.3388,17.2652,17.3204,191500.0
2009-05-19 10:40:00,28.25,28.26,28.16,28.17,97100.0,17.3204,17.3266,17.2652,17.2714,97100.0
2009-05-19 10:50:00,28.17,28.22,28.15,28.16,49800.0,17.2714,17.302,17.2591,17.2652,49800.0
2009-05-19 11:00:00,28.16,28.18,28.08,28.1,106600.0,17.2652,17.2775,17.2162,17.2285,106600.0
2009-05-19 11:10:00,28.09,28.11,28.06,28.1,30900.0,17.2223,17.2346,17.2039,17.2285,30900.0
2009-05-19 11:20:00,28.1,28.12,28.07,28.12,44900.0,17.2285,17.2407,17.2101,17.2407,44900.0
2009-05-19 11:30:00,28.15,28.18,28.13,28.17,125000.0,17.2591,17.2775,17.2468,17.2714,125000.0
2009-05-19 11:40:00,28.18,28.22,28.18,28.21,48400.0,17.2775,17.302,17.2775,17.2959,48400.0
2009-05-19 11:50:00,28.21,28.23,28.14,28.18,51500.0,17.2959,17.3082,17.253,17.2775,51500.0
2009-05-19 12:00:00,28.18,28.2,28.17,28.2,14700.0,17.2775,17.2898,17.2714,17.2898,14700.0
2009-05-19 12:10:00,28.19,28.23,28.17,28.21,51000.0,17.2836,17.3082,17.2714,17.2959,51000.0
2009-05-19 12:20:00,28.21,28.24,28.19,28.23,49900.0,17.2959,17.3143,17.2836,17.3082,49900.0
2009-05-19 12:30:00,28.22,28.22,28.13,28.13,41400.0,17.302,17.302,17.2468,17.2468,41400.0
2009-05-19 12:40:00,28.14,28.16,28.14,28.16,2800.0,17.253,17.2652,17.253,17.2652,2800.0
2009-05-19 12:50:00,28.14,28.15,28.12,28.12,11100.0,17.253,17.2591,17.2407,17.2407,11100.0
2009-05-19 13:00:00,28.13,28.18,28.12,28.17,27900.0,17.2468,17.2775,17.2407,17.2714,27900.0
2009-05-19 13:10:00,28.17,28.2,28.16,28.19,80700.0,17.2714,17.2898,17.2652,17.2836,80700.0
2009-05-19 13:20:00,28.21,28.26,28.19,28.23,96900.0,17.2959,17.3266,17.2836,17.3082,96900.0
2009-05-19 13:30:00,28.23,28.26,28.19,28.25,91200.0,17.3082,17.3266,17.2836,17.3204,91200.0
2009-05-19 13:40:00,28.26,28.26,28.22,28.23,51400.0,17.3266,17.3266,17.302,17.3082,51400.0
2009-05-19 13:50:00,28.22,28.23,28.17,28.19,83500.0,17.302,17.3082,17.2714,17.2836,83500.0
2009-05-19 14:00:00,28.19,28.2,28.13,28.16,7700.0,17.2836,17.2898,17.2468,17.2652,7700.0
2009-05-19 14:10:00,28.16,28.17,28.13,28.17,5500.0,17.2652,17.2714,17.2468,17.2714,5500.0
2009-05-19 14:20:00,28.17,28.22,28.17,28.2,58200.0,17.2714,17.302,17.2714,17.2898,58200.0
2009-05-19 14:30:00,28.21,28.23,28.19,28.21,99000.0,17.2959,17.3082,17.2836,17.2959,99000.0
2009-05-19 14:40:00,28.21,28.26,28.2,28.25,34900.0,17.2959,17.3266,17.2898,17.3204,34900.0
2009-05-19 14:50:00,28.25,28.27,28.21,28.23,35400.0,17.3204,17.3327,17.2959,17.3082,35400.0
2009-05-19 15:00:00,28.22,28.26,28.22,28.23,117700.0,17.302,17.3266,17.302,17.3082,117700.0
2009-05-19 15:10:00,28.23,28.23,28.19,28.21,55500.0,17.3082,17.3082,17.2836,17.2959,55500.0
2009-05-19 15:20:00,28.21,28.24,28.19,28.21,48500.0,17.2959,17.3143,17.2836,17.2959,48500.0
2009-05-19 15:30:00,28.21,28.21,28.12,28.17,76800.0,17.2959,17.2959,17.2407,17.2714,76800.0
2009-05-19 15:40:00,28.16,28.17,28.1,28.11,132100.0,17.2652,17.2714,17.2285,17.2346,132100.0
2009-05-19 15:50:00,28.11,28.15,28.03,28.09,193500.0,17.2346,17.2591,17.1855,17.2223,193500.0
2009-05-20 09:30:00,28.35,28.43,28.35,28.38,18800.0,17.3817,17.4308,17.3817,17.4001,18800.0
2009-05-20 09:40:00,28.38,28.52,28.37,28.5,10800.0,17.4001,17.486,17.394,17.4737,10800.0
2009-05-20 09:50:00,28.52,28.56,28.5,28.56,29700.0,17.486,17.5105,17.4737,17.5105,29700.0
2009-05-20 10:00:00,28.56,28.61,28.56,28.57,18600.0,17.5105,17.5411,17.5105,17.5166,18600.0
2009-05-20 10:10:00,28.56,28.6,28.53,28.6,10100.0,17.5105,17.535,17.4921,17.535,10100.0
2009-05-20 10:20:00,28.64,28.72,28.64,28.64,32500.0,17.5595,17.6086,17.5595,17.5595,32500.0
2009-05-20 10:30:00,28.65,28.67,28.63,28.64,11700.0,17.5657,17.5779,17.5534,17.5595,11700.0
2009-05-20 10:40:00,28.61,28.63,28.57,28.6,8900.0,17.5411,17.5534,17.5166,17.535,8900.0
2009-05-20 10:50:00,28.63,28.63,28.57,28.58,11400.0,17.5534,17.5534,17.5166,17.5227,11400.0
2009-05-20 11:00:00,28.56,28.6,28.53,28.53,21100.0,17.5105,17.535,17.4921,17.4921,21100.0
2009-05-20 11:10:00,28.52,28.56,28.51,28.54,7900.0,17.486,17.5105,17.4798,17.4982,7900.0
2009-05-20 11:20:00,28.54,28.56,28.51,28.56,15600.0,17.4982,17.5105,17.4798,17.5105,15600.0
2009-05-20 11:30:00,28.6,28.65,28.6,28.63,19700.0,17.535,17.5657,17.535,17.5534,19700.0
2009-05-20 11:40:00,28.63,28.64,28.6,28.6,8100.0,17.5534,17.5595,17.535,17.535,8100.0
2009-05-20 11:50:00,28.59,28.61,28.43,28.43,57700.0,17.5289,17.5411,17.4308,17.4308,57700.0
2009-05-20 12:00:00,28.43,28.49,28.43,28.45,17600.0,17.4308,17.4676,17.4308,17.443,17600.0
2009-05-20 12:10:00,28.45,28.48,28.43,28.46,18000.0,17.443,17.4614,17.4308,17.4492,18000.0
2009-05-20 12:20:00,28.47,28.48,28.45,28.48,16000.0,17.4553,17.4614,17.443,17.4614,16000.0
2009-05-20 12:30:00,28.48,28.48,28.4,28.41,7300.0,17.4614,17.4614,17.4124,17.4185,7300.0
2009-05-20 12:40:00,28.42,28.46,28.42,28.46,3000.0,17.4247,17.4492,17.4247,17.4492,3000.0
2009-05-20 12:50:00,28.44,28.45,28.4,28.4,15300.0,17.4369,17.443,17.4124,17.4124,15300.0
2009-05-20 13:00:00,28.41,28.44,28.38,28.43,20500.0,17.4185,17.4369,17.4001,17.4308,20500.0
2009-05-20 13:10:00,28.43,28.46,28.43,28.46,3500.0,17.4308,17.4492,17.4308,17.4492,3500.0
2009-05-20 13:20:00,28.44,28.5,28.42,28.5,8900.0,17.4369,17.4737,17.4247,17.4737,8900.0
2009-05-20 13:30:00,28.5,28.55,28.48,28.54,18800.0,17.4737,17.5044,17.4614,17.4982,18800.0
2009-05-20 13:40:00,28.54,28.59,28.54,28.57,8800.0,17.4982,17.5289,17.4982,17.5166,8800.0
2009-05-20 13:50:00,28.57,28.57,28.54,28.55,10500.0,17.5166,17.5166,17.4982,17.5044,10500.0
2009-05-20 14:00:00,28.56,28.57,28.47,28.53,17900.0,17.5105,17.5166,17.4553,17.4921,17900.0
2009-05-20 14:10:00,28.54,28.57,28.49,28.57,12200.0,17.4982,17.5166,17.4676,17.5166,12200.0
2009-05-20 14:20:00,28.6,28.63,28.58,28.6,14600.0,17.535,17.5534,17.5227,17.535,14600.0
2009-05-20 14:30:00,28.59,28.59,28.5,28.54,10800.0,17.5289,17.5289,17.4737,17.4982,10800.0
2009-05-20 14:40:00,28.57,28.63,28.55,28.62,15400.0,17.5166,17.5534,17.5044,17.5473,15400.0
2009-05-20 14:50:00,28.61,28.63,28.57,28.59,12700.0,17.5411,17.5534,17.5166,17.5289,12700.0
2009-05-20 15:00:00,28.58,28.58,28.5,28.51,11300.0,17.5227,17.5227,17.4737,17.4798,11300.0
2009-05-20 15:10:00,28.48,28.5,28.4,28.45,15100.0,17.4614,17.4737,17.4124,17.443,15100.0
2009-05-20 15:20:00,28.43,28.43,28.36,28.37,15100.0,17.4308,17.4308,17.3879,17.394,15100.0
2009-05-20 15:30:00,28.35,28.4,28.33,28.36,15300.0,17.3817,17.4124,17.3695,17.3879,15300.0
2009-05-20 15:40:00,28.37,28.37,28.25,28.26,13600.0,17.394,17.394,17.3204,17.3266,13600.0
2009-05-20 15:50:00,28.26,28.3,28.23,28.29,39500.0,17.3266,17.3511,17.3082,17.3449,39500.0
2009-05-21 09:30:00,27.94,27.96,27.83,27.87,19700.0,17.1304,17.1426,17.0629,17.0874,19700.0
2009-05-21 09:40:00,27.86,28.0,27.86,27.99,13500.0,17.0813,17.1671,17.0813,17.161,13500.0
2009-05-21 09:50:00,28.01,28.01,27.9,27.9,11700.0,17.1733,17.1733,17.1058,17.1058,11700.0
2009-05-21 10:00:00,27.92,28.07,27.9,28.07,34800.0,17.1181,17.2101,17.1058,17.2101,34800.0
2009-05-21 10:10:00,28.04,28.06,27.92,27.92,14900.0,17.1917,17.2039,17.1181,17.1181,14900.0
2009-05-21 10:20:00,27.91,27.94,27.85,27.85,4200.0,17.112,17.1304,17.0752,17.0752,4200.0
2009-05-21 10:30:00,27.84,27.88,27.83,27.88,4900.0,17.069,17.0936,17.0629,17.0936,4900.0
2009-05-21 10:40:00,27.9,27.93,27.87,27.9,5700.0,17.1058,17.1242,17.0874,17.1058,5700.0
2009-05-21 10:50:00,27.88,27.89,27.81,27.81,6800.0,17.0936,17.0997,17.0507,17.0507,6800.0
2009-05-21 11:00:00,27.81,27.81,27.78,27.79,6900.0,17.0507,17.0507,17.0323,17.0384,6900.0
2009-05-21 11:10:00,27.79,27.86,27.79,27.86,4200.0,17.0384,17.0813,17.0384,17.0813,4200.0
2009-05-21 11:20:00,27.85,27.88,27.85,27.86,20800.0,17.0752,17.0936,17.0752,17.0813,20800.0
2009-05-21 11:30:00,27.86,27.9,27.83,27.86,4900.0,17.0813,17.1058,17.0629,17.0813,4900.0
2009-05-21 11:40:00,27.86,27.88,27.85,27.87,4400.0,17.0813,17.0936,17.0752,17.0874,4400.0
2009-05-21 11:50:00,27.87,27.96,27.87,27.95,4800.0,17.0874,17.1426,17.0874,17.1365,4800.0
2009-05-21 12:00:00,27.97,28.0,27.96,27.97,28000.0,17.1488,17.1671,17.1426,17.1488,28000.0
2009-05-21 12:10:00,27.98,28.0,27.92,27.94,44100.0,17.1549,17.1671,17.1181,17.1304,44100.0
2009-05-21 12:20:00,27.93,27.93,27.9,27.91,14100.0,17.1242,17.1242,17.1058,17.112,14100.0
2009-05-21 12:30:00,27.91,27.99,27.9,27.98,33500.0,17.112,17.161,17.1058,17.1549,33500.0
2009-05-21 12:40:00,27.99,28.04,27.97,28.04,109600.0,17.161,17.1917,17.1488,17.1917,109600.0
2009-05-21 12:50:00,28.06,28.09,28.01,28.08,57200.0,17.2039,17.2223,17.1733,17.2162,57200.0
2009-05-21 13:00:00,28.08,28.12,28.02,28.02,25600.0,17.2162,17.2407,17.1794,17.1794,25600.0
2009-05-21 13:10:00,28.03,28.05,27.99,27.99,15400.0,17.1855,17.1978,17.161,17.161,15400.0
2009-05-21 13:20:00,28.0,28.01,27.94,27.97,9000.0,17.1671,17.1733,17.1304,17.1488,9000.0
2009-05-21 13:30:00,27.96,27.96,27.91,27.93,25600.0,17.1426,17.1426,17.112,17.1242,25600.0
2009-05-21 13:40:00,27.94,28.02,27.94,28.01,21600.0,17.1304,17.1794,17.1304,17.1733,21600.0
2009-05-21 13:50:00,28.01,28.01,27.97,28.0,15700.0,17.1733,17.1733,17.1488,17.1671,15700.0
2009-05-21 14:00:00,28.0,28.05,27.97,27.98,22300.0,17.1671,17.1978,17.1488,17.1549,22300.0
2009-05-21 14:10:00,28.0,28.01,27.93,27.94,21000.0,17.1671,17.1733,17.1242,17.1304,21000.0
2009-05-21 14:20:00,27.95,27.95,27.89,27.92,32100.0,17.1365,17.1365,17.0997,17.1181,32100.0
2009-05-21 14:30:00,27.92,27.96,27.88,27.89,16000.0,17.1181,17.1426,17.0936,17.0997,16000.0
2009-05-21 14:40:00,27.9,27.9,27.82,27.84,11500.0,17.1058,17.1058,17.0568,17.069,11500.0
2009-05-21 14:50:00,27.85,27.86,27.8,27.86,33900.0,17.0752,17.0813,17.0445,17.0813,33900.0
2009-05-21 15:00:00,27.85,27.89,27.79,27.79,27100.0,17.0752,17.0997,17.0384,17.0384,27100.0
2009-05-21 15:10:00,27.79,27.87,27.79,27.87,16500.0,17.0384,17.0874,17.0384,17.0874,16500.0
2009-05-21 15:20:00,27.87,27.87,27.83,27.87,17800.0,17.0874,17.0874,17.0629,17.0874,17800.0
2009-05-21 15:30:00,27.88,27.96,27.88,27.93,28000.0,17.0936,17.1426,17.0936,17.1242,28000.0
2009-05-21 15:40:00,27.92,27.98,27.87,27.94,41300.0,17.1181,17.1549,17.0874,17.1304,41300.0
2009-05-21 15:50:00,27.94,28.05,27.91,28.02,132100.0,17.1304,17.1978,17.112,17.1794,132100.0
2009-05-22 09:30:00,28.26,28.35,28.24,28.24,35400.0,17.3266,17.3817,17.3143,17.3143,35400.0
2009-05-22 09:40:00,28.23,28.24,28.11,28.13,21100.0,17.3082,17.3143,17.2346,17.2468,21100.0
2009-05-22 09:50:00,28.14,28.19,28.09,28.16,10700.0,17.253,17.2836,17.2223,17.2652,10700.0
2009-05-22 10:00:00,28.16,28.23,28.14,28.2,8800.0,17.2652,17.3082,17.253,17.2898,8800.0
2009-05-22 10:10:00,28.19,28.25,28.14,28.24,7300.0,17.2836,17.3204,17.253,17.3143,7300.0
2009-05-22 10:20:00,28.24,28.28,28.23,28.23,23700.0,17.3143,17.3388,17.3082,17.3082,23700.0
2009-05-22 10:30:00,28.21,28.21,28.15,28.19,6700.0,17.2959,17.2959,17.2591,17.2836,6700.0
2009-05-22 10:40:00,28.17,28.27,28.17,28.26,11200.0,17.2714,17.3327,17.2714,17.3266,11200.0
2009-05-22 10:50:00,28.28,28.3,28.27,28.28,11900.0,17.3388,17.3511,17.3327,17.3388,11900.0
2009-05-22 11:00:00,28.29,28.35,28.26,28.35,11200.0,17.3449,17.3817,17.3266,17.3817,11200.0
2009-05-22 11:10:00,28.34,28.39,28.34,28.38,9400.0,17.3756,17.4063,17.3756,17.4001,9400.0
2009-05-22 11:20:00,28.39,28.39,28.33,28.34,19000.0,17.4063,17.4063,17.3695,17.3756,19000.0
2009-05-22 11:30:00,28.36,28.38,28.31,28.31,17600.0,17.3879,17.4001,17.3572,17.3572,17600.0
2009-05-22 11:40:00,28.31,28.34,28.3,28.34,10800.0,17.3572,17.3756,17.3511,17.3756,10800.0
2009-05-22 11:50:00,28.33,28.33,28.26,28.29,5400.0,17.3695,17.3695,17.3266,17.3449,5400.0
2009-05-22 12:00:00,28.3,28.34,28.29,28.34,13600.0,17.3511,17.3756,17.3449,17.3756,13600.0
2009-05-22 12:10:00,28.34,28.36,28.3,28.31,14300.0,17.3756,17.3879,17.3511,17.3572,14300.0
2009-05-22 12:20:00,28.32,28.32,28.28,28.29,12400.0,17.3633,17.3633,17.3388,17.3449,12400.0
2009-05-22 12:30:00,28.29,28.3,28.27,28.3,5700.0,17.3449,17.3511,17.3327,17.3511,5700.0
2009-05-22 12:40:00,28.32,28.32,28.29,28.29,3600.0,17.3633,17.3633,17.3449,17.3449,3600.0
2009-05-22 12:50:00,28.29,28.33,28.28,28.33,7200.0,17.3449,17.3695,17.3388,17.3695,7200.0
2009-05-22 13:00:00,28.33,28.36,28.33,28.34,5400.0,17.3695,17.3879,17.3695,17.3756,5400.0
2009-05-22 13:10:00,28.34,28.35,28.31,28.35,4400.0,17.3756,17.3817,17.3572,17.3817,4400.0
2009-05-22 13:20:00,28.37,28.37,28.34,28.34,5700.0,17.394,17.394,17.3756,17.3756,5700.0
2009-05-22 13:30:00,28.32,28.32,28.26,28.27,5000.0,17.3633,17.3633,17.3266,17.3327,5000.0
2009-05-22 13:40:00,28.28,28.32,28.28,28.32,5500.0,17.3388,17.3633,17.3388,17.3633,5500.0
2009-05-22 13:50:00,28.32,28.33,28.26,28.3,10400.0,17.3633,17.3695,17.3266,17.3511,10400.0
2009-05-22 14:00:00,28.33,28.33,28.27,28.29,2000.0,17.3695,17.3695,17.3327,17.3449,2000.0
2009-05-22 14:10:00,28.28,28.29,28.24,28.25,5400.0,17.3388,17.3449,17.3143,17.3204,5400.0
2009-05-22 14:20:00,28.27,28.3,28.26,28.29,12500.0,17.3327,17.3511,17.3266,17.3449,12500.0
2009-05-22 14:30:00,28.28,28.3,28.28,28.29,7400.0,17.3388,17.3511,17.3388,17.3449,7400.0
2009-05-22 14:40:00,28.3,28.34,28.3,28.31,22000.0,17.3511,17.3756,17.3511,17.3572,22000.0
2009-05-22 14:50:00,28.3,28.35,28.29,28.35,26200.0,17.3511,17.3817,17.3449,17.3817,26200.0
2009-05-22 15:00:00,28.35,28.36,28.31,28.36,17500.0,17.3817,17.3879,17.3572,17.3879,17500.0
2009-05-22 15:10:00,28.36,28.39,28.3,28.32,16700.0,17.3879,17.4063,17.3511,17.3633,16700.0
2009-05-22 15:20:00,28.31,28.31,28.27,28.3,7500.0,17.3572,17.3572,17.3327,17.3511,7500.0
2009-05-22 15:30:00,28.29,28.34,28.29,28.34,5300.0,17.3449,17.3756,17.3449,17.3756,5300.0
2009-05-22 15:40:00,28.32,28.33,28.21,28.24,6400.0,17.3633,17.3695,17.2959,17.3143,6400.0
2009-05-22 15:50:00,28.24,28.24,28.17,28.21,15500.0,17.3143,17.3143,17.2714,17.2959,15500.0
2009-05-26 09:30:00,28.25,28.25,27.82,27.94,58600.0,17.3204,17.3204,17.0568,17.1304,58600.0
2009-05-26 09:40:00,27.93,28.04,27.93,28.04,9600.0,17.1242,17.1917,17.1242,17.1917,9600.0
2009-05-26 09:50:00,28.06,28.06,28.01,28.06,4200.0,17.2039,17.2039,17.1733,17.2039,4200.0
2009-05-26 10:00:00,28.08,28.44,28.08,28.4,77000.0,17.2162,17.4369,17.2162,17.4124,77000.0
2009-05-26 10:10:00,28.4,28.6,28.4,28.54,18100.0,17.4124,17.535,17.4124,17.4982,18100.0
2009-05-26 10:20:00,28.54,28.58,28.51,28.53,18300.0,17.4982,17.5227,17.4798,17.4921,18300.0
2009-05-26 10:30:00,28.56,28.69,28.54,28.65,14700.0,17.5105,17.5902,17.4982,17.5657,14700.0
2009-05-26 10:40:00,28.65,28.67,28.62,28.65,7200.0,17.5657,17.5779,17.5473,17.5657,7200.0
2009-05-26 10:50:00,28.68,28.71,28.66,28.66,3600.0,17.5841,17.6025,17.5718,17.5718,3600.0
2009-05-26 11:00:00,28.66,28.66,28.59,28.6,8800.0,17.5718,17.5718,17.5289,17.535,8800.0
2009-05-26 11:10:00,28.59,28.63,28.58,28.63,5100.0,17.5289,17.5534,17.5227,17.5534,5100.0
2009-05-26 11:20:00,28.63,28.68,28.62,28.65,15000.0,17.5534,17.5841,17.5473,17.5657,15000.0
2009-05-26 11:30:00,28.66,28.67,28.61,28.61,2900.0,17.5718,17.5779,17.5411,17.5411,2900.0
2009-05-26 11:40:00,28.64,28.67,28.63,28.67,6300.0,17.5595,17.5779,17.5534,17.5779,6300.0
2009-05-26 11:50:00,28.66,28.69,28.65,28.67,7000.0,17.5718,17.5902,17.5657,17.5779,7000.0
2009-05-26 12:00:00,28.66,28.69,28.65,28.66,5300.0,17.5718,17.5902,17.5657,17.5718,5300.0
2009-05-26 12:10:00,28.66,28.68,28.65,28.67,27400.0,17.5718,17.5841,17.5657,17.5779,27400.0
2009-05-26 12:20:00,28.67,28.73,28.67,28.72,18700.0,17.5779,17.6147,17.5779,17.6086,18700.0
2009-05-26 12:30:00,28.71,28.73,28.7,28.72,2400.0,17.6025,17.6147,17.5963,17.6086,2400.0
2009-05-26 12:40:00,28.73,28.76,28.71,28.76,9600.0,17.6147,17.6331,17.6025,17.6331,9600.0
2009-05-26 12:50:00,28.76,28.8,28.75,28.78,2100.0,17.6331,17.6576,17.627,17.6454,2100.0
2009-05-26 13:00:00,28.77,28.81,28.77,28.77,9200.0,17.6392,17.6638,17.6392,17.6392,9200.0
2009-05-26 13:10:00,28.78,28.78,28.76,28.77,9300.0,17.6454,17.6454,17.6331,17.6392,9300.0
2009-05-26 13:20:00,28.77,28.77,28.73,28.75,10000.0,17.6392,17.6392,17.6147,17.627,10000.0
2009-05-26 13:30:00,28.76,28.76,28.72,28.76,13100.0,17.6331,17.6331,17.6086,17.6331,13100.0
2009-05-26 13:40:00,28.74,28.8,28.74,28.79,12800.0,17.6208,17.6576,17.6208,17.6515,12800.0
2009-05-26 13:50:00,28.78,28.8,28.76,28.78,7100.0,17.6454,17.6576,17.6331,17.6454,7100.0
2009-05-26 14:00:00,28.8,28.86,28.79,28.84,7000.0,17.6576,17.6944,17.6515,17.6822,7000.0
2009-05-26 14:10:00,28.84,28.85,28.79,28.82,6500.0,17.6822,17.6883,17.6515,17.6699,6500.0
2009-05-26 14:20:00,28.81,28.82,28.78,28.8,7600.0,17.6638,17.6699,17.6454,17.6576,7600.0
2009-05-26 14:30:00,28.81,28.85,28.81,28.83,2200.0,17.6638,17.6883,17.6638,17.676,2200.0
2009-05-26 14:40:00,28.82,28.86,28.82,28.83,9100.0,17.6699,17.6944,17.6699,17.676,9100.0
2009-05-26 14:50:00,28.82,28.82,28.75,28.75,12900.0,17.6699,17.6699,17.627,17.627,12900.0
2009-05-26 15:00:00,28.76,28.8,28.76,28.8,8300.0,17.6331,17.6576,17.6331,17.6576,8300.0
2009-05-26 15:10:00,28.8,28.81,28.72,28.73,33200.0,17.6576,17.6638,17.6086,17.6147,33200.0
2009-05-26 15:20:00,28.74,28.77,28.73,28.73,13500.0,17.6208,17.6392,17.6147,17.6147,13500.0
2009-05-26 15:30:00,28.72,28.81,28.72,28.79,13000.0,17.6086,17.6638,17.6086,17.6515,13000.0
2009-05-26 15:40:00,28.81,28.82,28.69,28.73,17400.0,17.6638,17.6699,17.5902,17.6147,17400.0
2009-05-26 15:50:00,28.74,28.79,28.72,28.74,17000.0,17.6208,17.6515,17.6086,17.6208,17000.0
2009-05-27 09:30:00,28.82,28.82,28.66,28.69,12700.0,17.6699,17.6699,17.5718,17.5902,12700.0
2009-05-27 09:40:00,28.71,28.71,28.6,28.68,7300.0,17.6025,17.6025,17.535,17.5841,7300.0
2009-05-27 09:50:00,28.7,28.73,28.69,28.72,5200.0,17.5963,17.6147,17.5902,17.6086,5200.0
2009-05-27 10:00:00,28.74,28.8,28.55,28.59,15100.0,17.6208,17.6576,17.5044,17.5289,15100.0
2009-05-27 10:10:00,28.61,28.67,28.56,28.61,8900.0,17.5411,17.5779,17.5105,17.5411,8900.0
2009-05-27 10:20:00,28.61,28.69,28.6,28.65,27100.0,17.5411,17.5902,17.535,17.5657,27100.0
2009-05-27 10:30:00,28.66,28.67,28.58,28.61,244000.0,17.5718,17.5779,17.5227,17.5411,244000.0
2009-05-27 10:40:00,28.61,28.66,28.54,28.61,88200.0,17.5411,17.5718,17.4982,17.5411,88200.0
2009-05-27 10:50:00,28.62,28.69,28.59,28.69,175800.0,17.5473,17.5902,17.5289,17.5902,175800.0
2009-05-27 11:00:00,28.68,28.68,28.54,28.56,167300.0,17.5841,17.5841,17.4982,17.5105,167300.0
2009-05-27 11:10:00,28.57,28.62,28.56,28.61,53300.0,17.5166,17.5473,17.5105,17.5411,53300.0
2009-05-27 11:20:00,28.59,28.66,28.57,28.64,116900.0,17.5289,17.5718,17.5166,17.5595,116900.0
2009-05-27 11:30:00,28.64,28.69,28.62,28.68,59800.0,17.5595,17.5902,17.5473,17.5841,59800.0
2009-05-27 11:40:00,28.68,28.68,28.63,28.66,117000.0,17.5841,17.5841,17.5534,17.5718,117000.0
2009-05-27 11:50:00,28.66,28.68,28.63,28.67,23300.0,17.5718,17.5841,17.5534,17.5779,23300.0
2009-05-27 12:00:00,28.66,28.7,28.65,28.68,162400.0,17.5718,17.5963,17.5657,17.5841,162400.0
2009-05-27 12:10:00,28.68,28.72,28.66,28.71,97600.0,17.5841,17.6086,17.5718,17.6025,97600.0
2009-05-27 12:20:00,28.71,28.72,28.69,28.7,100900.0,17.6025,17.6086,17.5902,17.5963,100900.0
2009-05-27 12:30:00,28.69,28.7,28.65,28.65,39600.0,17.5902,17.5963,17.5657,17.5657,39600.0
2009-05-27 12:40:00,28.65,28.68,28.63,28.67,12000.0,17.5657,17.5841,17.5534,17.5779,12000.0
2009-05-27 12:50:00,28.67,28.68,28.6,28.61,11400.0,17.5779,17.5841,17.535,17.5411,11400.0
2009-05-27 13:00:00,28.6,28.66,28.6,28.65,14700.0,17.535,17.5718,17.535,17.5657,14700.0
2009-05-27 13:10:00,28.63,28.67,28.61,28.66,3900.0,17.5534,17.5779,17.5411,17.5718,3900.0
2009-05-27 13:20:00,28.64,28.66,28.63,28.64,4700.0,17.5595,17.5718,17.5534,17.5595,4700.0
2009-05-27 13:30:00,28.63,28.63,28.52,28.52,46000.0,17.5534,17.5534,17.486,17.486,46000.0
2009-05-27 13:40:00,28.5,28.53,28.44,28.44,13400.0,17.4737,17.4921,17.4369,17.4369,13400.0
2009-05-27 13:50:00,28.43,28.43,28.36,28.4,13500.0,17.4308,17.4308,17.3879,17.4124,13500.0
2009-05-27 14:00:00,28.4,28.43,28.33,28.33,35000.0,17.4124,17.4308,17.3695,17.3695,35000.0
2009-05-27 14:10:00,28.35,28.42,28.35,28.4,27000.0,17.3817,17.4247,17.3817,17.4124,27000.0
2009-05-27 14:20:00,28.39,28.41,28.35,28.41,28600.0,17.4063,17.4185,17.3817,17.4185,28600.0
2009-05-27 14:30:00,28.41,28.42,28.37,28.42,10400.0,17.4185,17.4247,17.394,17.4247,10400.0
2009-05-27 14:40:00,28.43,28.49,28.42,28.49,43000.0,17.4308,17.4676,17.4247,17.4676,43000.0
2009-05-27 14:50:00,28.48,28.48,28.4,28.4,27100.0,17.4614,17.4614,17.4124,17.4124,27100.0
2009-05-27 15:00:00,28.41,28.47,28.4,28.45,19200.0,17.4185,17.4553,17.4124,17.443,19200.0
2009-05-27 15:10:00,28.41,28.42,28.38,28.38,8900.0,17.4185,17.4247,17.4001,17.4001,8900.0
2009-05-27 15:20:00,28.36,28.36,28.23,28.26,83500.0,17.3879,17.3879,17.3082,17.3266,83500.0
2009-05-27 15:30:00,28.25,28.28,28.16,28.16,50800.0,17.3204,17.3388,17.2652,17.2652,50800.0
2009-05-27 15:40:00,28.17,28.29,28.17,28.28,46100.0,17.2714,17.3449,17.2714,17.3388,46100.0
2009-05-27 15:50:00,28.29,28.29,28.23,28.25,39700.0,17.3449,17.3449,17.3082,17.3204,39700.0
2009-05-28 09:30:00,28.45,28.52,28.41,28.45,69100.0,17.443,17.486,17.4185,17.443,69100.0
2009-05-28 09:40:00,28.46,28.51,28.44,28.45,21900.0,17.4492,17.4798,17.4369,17.443,21900.0
2009-05-28 09:50:00,28.46,28.48,28.36,28.39,27100.0,17.4492,17.4614,17.3879,17.4063,27100.0
2009-05-28 10:00:00,28.37,28.37,28.16,28.18,23400.0,17.394,17.394,17.2652,17.2775,23400.0
2009-05-28 10:10:00,28.19,28.19,28.05,28.1,28700.0,17.2836,17.2836,17.1978,17.2285,28700.0
2009-05-28 10:20:00,28.1,28.13,28.02,28.08,18500.0,17.2285,17.2468,17.1794,17.2162,18500.0
2009-05-28 10:30:00,28.09,28.16,28.06,28.12,20700.0,17.2223,17.2652,17.2039,17.2407,20700.0
2009-05-28 10:40:00,28.12,28.23,28.11,28.22,13600.0,17.2407,17.3082,17.2346,17.302,13600.0
2009-05-28 10:50:00,28.23,28.25,28.18,28.25,15600.0,17.3082,17.3204,17.2775,17.3204,15600.0
2009-05-28 11:00:00,28.29,28.4,28.27,28.4,13700.0,17.3449,17.4124,17.3327,17.4124,13700.0
2009-05-28 11:10:00,28.41,28.44,28.36,28.4,13200.0,17.4185,17.4369,17.3879,17.4124,13200.0
2009-05-28 11:20:00,28.4,28.42,28.37,28.38,14700.0,17.4124,17.4247,17.394,17.4001,14700.0
2009-05-28 11:30:00,28.38,28.38,28.34,28.35,22600.0,17.4001,17.4001,17.3756,17.3817,22600.0
2009-05-28 11:40:00,28.35,28.45,28.32,28.44,6800.0,17.3817,17.443,17.3633,17.4369,6800.0
2009-05-28 11:50:00,28.45,28.45,28.37,28.4,31300.0,17.443,17.443,17.394,17.4124,31300.0
2009-05-28 12:00:00,28.4,28.43,28.32,28.32,13700.0,17.4124,17.4308,17.3633,17.3633,13700.0
2009-05-28 12:10:00,28.32,28.32,28.24,28.24,5600.0,17.3633,17.3633,17.3143,17.3143,5600.0
2009-05-28 12:20:00,28.23,28.26,28.23,28.23,6300.0,17.3082,17.3266,17.3082,17.3082,6300.0
2009-05-28 12:30:00,28.24,28.25,28.22,28.24,1600.0,17.3143,17.3204,17.302,17.3143,1600.0
2009-05-28 12:40:00,28.25,28.27,28.18,28.18,4700.0,17.3204,17.3327,17.2775,17.2775,4700.0
2009-05-28 12:50:00,28.19,28.19,28.13,28.17,8200.0,17.2836,17.2836,17.2468,17.2714,8200.0
2009-05-28 13:00:00,28.17,28.29,28.16,28.28,16600.0,17.2714,17.3449,17.2652,17.3388,16600.0
2009-05-28 13:10:00,28.31,28.48,28.31,28.48,9800.0,17.3572,17.4614,17.3572,17.4614,9800.0
2009-05-28 13:20:00,28.49,28.51,28.44,28.49,29200.0,17.4676,17.4798,17.4369,17.4676,29200.0
2009-05-28 13:30:00,28.47,28.48,28.43,28.46,35300.0,17.4553,17.4614,17.4308,17.4492,35300.0
2009-05-28 13:40:00,28.46,28.48,28.43,28.45,17900.0,17.4492,17.4614,17.4308,17.443,17900.0
2009-05-28 13:50:00,28.46,28.47,28.33,28.41,22500.0,17.4492,17.4553,17.3695,17.4185,22500.0
2009-05-28 14:00:00,28.41,28.46,28.4,28.45,7700.0,17.4185,17.4492,17.4124,17.443,7700.0
2009-05-28 14:10:00,28.46,28.46,28.4,28.45,7300.0,17.4492,17.4492,17.4124,17.443,7300.0
2009-05-28 14:20:00,28.47,28.56,28.45,28.54,15700.0,17.4553,17.5105,17.443,17.4982,15700.0
2009-05-28 14:30:00,28.53,28.58,28.51,28.54,10100.0,17.4921,17.5227,17.4798,17.4982,10100.0
2009-05-28 14:40:00,28.54,28.55,28.49,28.52,15000.0,17.4982,17.5044,17.4676,17.486,15000.0
2009-05-28 14:50:00,28.54,28.55,28.5,28.54,27800.0,17.4982,17.5044,17.4737,17.4982,27800.0
2009-05-28 15:00:00,28.55,28.56,28.52,28.52,16600.0,17.5044,17.5105,17.486,17.486,16600.0
2009-05-28 15:10:00,28.52,28.52,28.45,28.48,22300.0,17.486,17.486,17.443,17.4614,22300.0
2009-05-28 15:20:00,28.49,28.49,28.41,28.48,29300.0,17.4676,17.4676,17.4185,17.4614,29300.0
2009-05-28 15:30:00,28.47,28.51,28.44,28.51,35500.0,17.4553,17.4798,17.4369,17.4798,35500.0
2009-05-28 15:40:00,28.51,28.55,28.47,28.5,23400.0,17.4798,17.5044,17.4553,17.4737,23400.0
2009-05-28 15:50:00,28.49,28.53,28.43,28.47,78900.0,17.4676,17.4921,17.4308,17.4553,78900.0
2009-05-29 09:30:00,28.84,28.89,28.76,28.88,34700.0,17.6822,17.7128,17.6331,17.7067,34700.0
2009-05-29 09:40:00,28.92,28.96,28.64,28.65,36600.0,17.7312,17.7557,17.5595,17.5657,36600.0
2009-05-29 09:50:00,28.68,28.79,28.68,28.79,11300.0,17.5841,17.6515,17.5841,17.6515,11300.0
2009-05-29 10:00:00,28.8,28.82,28.74,28.8,16200.0,17.6576,17.6699,17.6208,17.6576,16200.0
2009-05-29 10:10:00,28.8,28.89,28.76,28.87,18000.0,17.6576,17.7128,17.6331,17.7006,18000.0
2009-05-29 10:20:00,28.88,28.96,28.88,28.92,12500.0,17.7067,17.7557,17.7067,17.7312,12500.0
2009-05-29 10:30:00,28.92,28.93,28.86,28.88,14100.0,17.7312,17.7373,17.6944,17.7067,14100.0
2009-05-29 10:40:00,28.88,28.89,28.79,28.82,9700.0,17.7067,17.7128,17.6515,17.6699,9700.0
2009-05-29 10:50:00,28.84,28.91,28.82,28.88,20900.0,17.6822,17.7251,17.6699,17.7067,20900.0
2009-05-29 11:00:00,28.88,28.9,28.83,28.85,11900.0,17.7067,17.7189,17.676,17.6883,11900.0
2009-05-29 11:10:00,28.83,28.88,28.8,28.85,4100.0,17.676,17.7067,17.6576,17.6883,4100.0
2009-05-29 11:20:00,28.84,28.88,28.72,28.72,9100.0,17.6822,17.7067,17.6086,17.6086,9100.0
2009-05-29 11:30:00,28.71,28.77,28.71,28.74,10600.0,17.6025,17.6392,17.6025,17.6208,10600.0
2009-05-29 11:40:00,28.74,28.82,28.73,28.77,11100.0,17.6208,17.6699,17.6147,17.6392,11100.0
2009-05-29 11:50:00,28.76,28.76,28.69,28.71,15300.0,17.6331,17.6331,17.5902,17.6025,15300.0
2009-05-29 12:00:00,28.7,28.76,28.7,28.76,18800.0,17.5963,17.6331,17.5963,17.6331,18800.0
2009-05-29 12:10:00,28.75,28.84,28.75,28.83,3100.0,17.627,17.6822,17.627,17.676,3100.0
2009-05-29 12:20:00,28.82,28.82,28.75,28.78,8700.0,17.6699,17.6699,17.627,17.6454,8700.0
2009-05-29 12:30:00,28.79,28.79,28.74,28.74,6200.0,17.6515,17.6515,17.6208,17.6208,6200.0
2009-05-29 12:40:00,28.73,28.78,28.72,28.75,5500.0,17.6147,17.6454,17.6086,17.627,5500.0
2009-05-29 12:50:00,28.76,28.76,28.74,28.76,3300.0,17.6331,17.6331,17.6208,17.6331,3300.0
2009-05-29 13:00:00,28.75,28.79,28.75,28.76,10200.0,17.627,17.6515,17.627,17.6331,10200.0
2009-05-29 13:10:00,28.75,28.77,28.74,28.75,8900.0,17.627,17.6392,17.6208,17.627,8900.0
2009-05-29 13:20:00,28.74,28.76,28.73,28.75,4900.0,17.6208,17.6331,17.6147,17.627,4900.0
2009-05-29 13:30:00,28.75,28.81,28.75,28.8,9100.0,17.627,17.6638,17.627,17.6576,9100.0
2009-05-29 13:40:00,28.8,28.81,28.79,28.79,9200.0,17.6576,17.6638,17.6515,17.6515,9200.0
2009-05-29 13:50:00,28.78,28.79,28.77,28.79,6500.0,17.6454,17.6515,17.6392,17.6515,6500.0
2009-05-29 14:00:00,28.78,28.81,28.76,28.81,13500.0,17.6454,17.6638,17.6331,17.6638,13500.0
2009-05-29 14:10:00,28.81,28.84,28.81,28.83,12900.0,17.6638,17.6822,17.6638,17.676,12900.0
2009-05-29 14:20:00,28.83,28.83,28.79,28.81,20000.0,17.676,17.676,17.6515,17.6638,20000.0
2009-05-29 14:30:00,28.82,28.82,28.77,28.78,13600.0,17.6699,17.6699,17.6392,17.6454,13600.0
2009-05-29 14:40:00,28.78,28.79,28.76,28.77,9300.0,17.6454,17.6515,17.6331,17.6392,9300.0
2009-05-29 14:50:00,28.77,28.77,28.71,28.77,21600.0,17.6392,17.6392,17.6025,17.6392,21600.0
2009-05-29 15:00:00,28.76,28.79,28.73,28.78,19000.0,17.6331,17.6515,17.6147,17.6454,19000.0
2009-05-29 15:10:00,28.78,28.82,28.78,28.82,9400.0,17.6454,17.6699,17.6454,17.6699,9400.0
2009-05-29 15:20:00,28.82,28.82,28.78,28.82,54800.0,17.6699,17.6699,17.6454,17.6699,54800.0
2009-05-29 15:30:00,28.81,28.84,28.76,28.82,41800.0,17.6638,17.6822,17.6331,17.6699,41800.0
2009-05-29 15:40:00,28.82,28.89,28.81,28.89,13400.0,17.6699,17.7128,17.6638,17.7128,13400.0
2009-05-29 15:50:00,28.89,29.0,28.85,29.0,23300.0,17.7128,17.7803,17.6883,17.7803,23300.0
2009-06-01 09:30:00,29.66,29.66,29.58,29.61,18600.0,18.1849,18.1849,18.1359,18.1543,18600.0
2009-06-01 09:40:00,29.59,29.74,29.59,29.72,16500.0,18.142,18.234,18.142,18.2217,16500.0
2009-06-01 09:50:00,29.72,29.76,29.7,29.7,16000.0,18.2217,18.2462,18.2094,18.2094,16000.0
2009-06-01 10:00:00,29.71,29.8,29.71,29.74,24000.0,18.2156,18.2707,18.2156,18.234,24000.0
2009-06-01 10:10:00,29.72,29.81,29.72,29.81,49600.0,18.2217,18.2769,18.2217,18.2769,49600.0
2009-06-01 10:20:00,29.82,29.82,29.74,29.75,34500.0,18.283,18.283,18.234,18.2401,34500.0
2009-06-01 10:30:00,29.74,29.82,29.73,29.82,25500.0,18.234,18.283,18.2278,18.283,25500.0
2009-06-01 10:40:00,29.82,29.82,29.79,29.81,10200.0,18.283,18.283,18.2646,18.2769,10200.0
2009-06-01 10:50:00,29.81,29.87,29.81,29.81,13700.0,18.2769,18.3137,18.2769,18.2769,13700.0
2009-06-01 11:00:00,29.81,29.82,29.76,29.76,14500.0,18.2769,18.283,18.2462,18.2462,14500.0
2009-06-01 11:10:00,29.77,29.79,29.76,29.79,6300.0,18.2524,18.2646,18.2462,18.2646,6300.0
2009-06-01 11:20:00,29.8,29.81,29.75,29.76,8500.0,18.2707,18.2769,18.2401,18.2462,8500.0
2009-06-01 11:30:00,29.77,29.81,29.76,29.79,13500.0,18.2524,18.2769,18.2462,18.2646,13500.0
2009-06-01 11:40:00,29.79,29.85,29.79,29.85,8900.0,18.2646,18.3014,18.2646,18.3014,8900.0
2009-06-01 11:50:00,29.83,29.85,29.8,29.82,10700.0,18.2891,18.3014,18.2707,18.283,10700.0
2009-06-01 12:00:00,29.83,29.83,29.8,29.81,8500.0,18.2891,18.2891,18.2707,18.2769,8500.0
2009-06-01 12:10:00,29.81,29.83,29.81,29.82,2100.0,18.2769,18.2891,18.2769,18.283,2100.0
2009-06-01 12:20:00,29.82,29.83,29.8,29.82,13800.0,18.283,18.2891,18.2707,18.283,13800.0
2009-06-01 12:30:00,29.82,29.85,29.82,29.83,8500.0,18.283,18.3014,18.283,18.2891,8500.0
2009-06-01 12:40:00,29.82,29.86,29.81,29.86,12900.0,18.283,18.3075,18.2769,18.3075,12900.0
2009-06-01 12:50:00,29.86,29.87,29.79,29.79,2600.0,18.3075,18.3137,18.2646,18.2646,2600.0
2009-06-01 13:00:00,29.79,29.82,29.78,29.82,2600.0,18.2646,18.283,18.2585,18.283,2600.0
2009-06-01 13:10:00,29.82,29.83,29.79,29.82,5600.0,18.283,18.2891,18.2646,18.283,5600.0
2009-06-01 13:20:00,29.84,29.84,29.83,29.84,13300.0,18.2953,18.2953,18.2891,18.2953,13300.0
2009-06-01 13:30:00,29.83,29.85,29.83,29.85,26800.0,18.2891,18.3014,18.2891,18.3014,26800.0
2009-06-01 13:40:00,29.86,29.93,29.85,29.92,40700.0,18.3075,18.3505,18.3014,18.3443,40700.0
2009-06-01 13:50:00,29.92,29.99,29.91,29.98,64800.0,18.3443,18.3872,18.3382,18.3811,64800.0
2009-06-01 14:00:00,29.99,30.01,29.97,29.97,6600.0,18.3872,18.3995,18.375,18.375,6600.0
2009-06-01 14:10:00,29.96,29.98,29.92,29.92,20300.0,18.3688,18.3811,18.3443,18.3443,20300.0
2009-06-01 14:20:00,29.92,29.92,29.88,29.89,10700.0,18.3443,18.3443,18.3198,18.3259,10700.0
2009-06-01 14:30:00,29.88,29.88,29.82,29.85,8000.0,18.3198,18.3198,18.283,18.3014,8000.0
2009-06-01 14:40:00,29.84,29.87,29.8,29.8,9800.0,18.2953,18.3137,18.2707,18.2707,9800.0
2009-06-01 14:50:00,29.79,29.81,29.77,29.81,4700.0,18.2646,18.2769,18.2524,18.2769,4700.0
2009-06-01 15:00:00,29.82,29.82,29.75,29.77,6000.0,18.283,18.283,18.2401,18.2524,6000.0
2009-06-01 15:10:00,29.77,29.77,29.7,29.75,21600.0,18.2524,18.2524,18.2094,18.2401,21600.0
2009-06-01 15:20:00,29.74,29.78,29.73,29.76,18900.0,18.234,18.2585,18.2278,18.2462,18900.0
2009-06-01 15:30:00,29.78,29.79,29.73,29.78,11800.0,18.2585,18.2646,18.2278,18.2585,11800.0
2009-06-01 15:40:00,29.76,29.81,29.7,29.74,16300.0,18.2462,18.2769,18.2094,18.234,16300.0
2009-06-01 15:50:00,29.75,29.82,29.68,29.75,57400.0,18.2401,18.283,18.1972,18.2401,57400.0
2009-06-02 09:30:00,29.66,29.73,29.61,29.73,34900.0,18.1849,18.2278,18.1543,18.2278,34900.0
2009-06-02 09:40:00,29.74,29.78,29.72,29.75,50200.0,18.234,18.2585,18.2217,18.2401,50200.0
2009-06-02 09:50:00,29.75,29.82,29.74,29.82,12500.0,18.2401,18.283,18.234,18.283,12500.0
2009-06-02 10:00:00,29.82,29.96,29.82,29.92,27600.0,18.283,18.3688,18.283,18.3443,27600.0
2009-06-02 10:10:00,29.95,29.95,29.79,29.79,10300.0,18.3627,18.3627,18.2646,18.2646,10300.0
2009-06-02 10:20:00,29.81,29.9,29.78,29.9,42900.0,18.2769,18.3321,18.2585,18.3321,42900.0
2009-06-02 10:30:00,29.91,29.94,29.86,29.91,14100.0,18.3382,18.3566,18.3075,18.3382,14100.0
2009-06-02 10:40:00,29.95,29.95,29.89,29.91,3200.0,18.3627,18.3627,18.3259,18.3382,3200.0
2009-06-02 10:50:00,29.92,29.93,29.84,29.9,14700.0,18.3443,18.3505,18.2953,18.3321,14700.0
2009-06-02 11:00:00,29.92,29.95,29.9,29.93,17100.0,18.3443,18.3627,18.3321,18.3505,17100.0
2009-06-02 11:10:00,29.94,29.95,29.91,29.94,9600.0,18.3566,18.3627,18.3382,18.3566,9600.0
2009-06-02 11:20:00,29.94,29.97,29.93,29.95,4900.0,18.3566,18.375,18.3505,18.3627,4900.0
2009-06-02 11:30:00,29.95,29.95,29.84,29.84,20600.0,18.3627,18.3627,18.2953,18.2953,20600.0
2009-06-02 11:40:00,29.85,29.89,29.85,29.87,4100.0,18.3014,18.3259,18.3014,18.3137,4100.0
2009-06-02 11:50:00,29.86,29.9,29.86,29.89,7900.0,18.3075,18.3321,18.3075,18.3259,7900.0
2009-06-02 12:00:00,29.9,29.94,29.89,29.91,13300.0,18.3321,18.3566,18.3259,18.3382,13300.0
2009-06-02 12:10:00,29.91,29.92,29.89,29.9,5400.0,18.3382,18.3443,18.3259,18.3321,5400.0
2009-06-02 12:20:00,29.9,29.9,29.85,29.85,6800.0,18.3321,18.3321,18.3014,18.3014,6800.0
2009-06-02 12:30:00,29.86,29.9,29.83,29.9,14900.0,18.3075,18.3321,18.2891,18.3321,14900.0
2009-06-02 12:40:00,29.9,29.91,29.88,29.9,12200.0,18.3321,18.3382,18.3198,18.3321,12200.0
2009-06-02 12:50:00,29.91,29.96,29.89,29.94,13300.0,18.3382,18.3688,18.3259,18.3566,13300.0
2009-06-02 13:00:00,29.94,29.95,29.92,29.94,23700.0,18.3566,18.3627,18.3443,18.3566,23700.0
2009-06-02 13:10:00,29.94,29.94,29.9,29.91,4400.0,18.3566,18.3566,18.3321,18.3382,4400.0
2009-06-02 13:20:00,29.91,29.98,29.91,29.97,3800.0,18.3382,18.3811,18.3382,18.375,3800.0
2009-06-02 13:30:00,29.97,30.0,29.97,29.99,9600.0,18.375,18.3934,18.375,18.3872,9600.0
2009-06-02 13:40:00,30.0,30.02,30.0,30.0,8100.0,18.3934,18.4056,18.3934,18.3934,8100.0
2009-06-02 13:50:00,30.0,30.01,29.98,30.0,6200.0,18.3934,18.3995,18.3811,18.3934,6200.0
2009-06-02 14:00:00,30.01,30.01,29.95,29.99,10900.0,18.3995,18.3995,18.3627,18.3872,10900.0
2009-06-02 14:10:00,29.99,30.04,29.98,30.03,17100.0,18.3872,18.4179,18.3811,18.4118,17100.0
2009-06-02 14:20:00,30.03,30.06,30.01,30.02,16400.0,18.4118,18.4302,18.3995,18.4056,16400.0
2009-06-02 14:30:00,30.01,30.02,29.99,30.01,6900.0,18.3995,18.4056,18.3872,18.3995,6900.0
2009-06-02 14:40:00,30.02,30.06,30.02,30.02,4900.0,18.4056,18.4302,18.4056,18.4056,4900.0
2009-06-02 14:50:00,30.03,30.05,30.0,30.0,10200.0,18.4118,18.424,18.3934,18.3934,10200.0
2009-06-02 15:00:00,30.01,30.08,30.01,30.07,10600.0,18.3995,18.4424,18.3995,18.4363,10600.0
2009-06-02 15:10:00,30.06,30.07,30.02,30.05,29700.0,18.4302,18.4363,18.4056,18.424,29700.0
2009-06-02 15:20:00,30.05,30.07,30.0,30.03,26800.0,18.424,18.4363,18.3934,18.4118,26800.0
2009-06-02 15:30:00,30.01,30.03,29.99,30.03,53400.0,18.3995,18.4118,18.3872,18.4118,53400.0
2009-06-02 15:40:00,30.04,30.05,30.0,30.03,41800.0,18.4179,18.424,18.3934,18.4118,41800.0
2009-06-02 15:50:00,30.04,30.04,29.93,29.97,59000.0,18.4179,18.4179,18.3505,18.375,59000.0
2009-06-03 09:30:00,29.45,29.45,29.39,29.44,14600.0,18.0562,18.0562,18.0194,18.05,14600.0
2009-06-03 09:40:00,29.44,29.44,29.33,29.36,21000.0,18.05,18.05,17.9826,18.001,21000.0
2009-06-03 09:50:00,29.37,29.39,29.21,29.24,10700.0,18.0071,18.0194,17.909,17.9274,10700.0
2009-06-03 10:00:00,29.25,29.28,29.18,29.28,10300.0,17.9335,17.9519,17.8906,17.9519,10300.0
2009-06-03 10:10:00,29.27,29.28,29.21,29.21,16400.0,17.9458,17.9519,17.909,17.909,16400.0
2009-06-03 10:20:00,29.21,29.21,29.16,29.2,9400.0,17.909,17.909,17.8784,17.9029,9400.0
2009-06-03 10:30:00,29.21,29.22,29.19,29.21,11700.0,17.909,17.9151,17.8967,17.909,11700.0
2009-06-03 10:40:00,29.2,29.24,29.18,29.19,20200.0,17.9029,17.9274,17.8906,17.8967,20200.0
2009-06-03 10:50:00,29.2,29.25,29.19,29.24,22100.0,17.9029,17.9335,17.8967,17.9274,22100.0
2009-06-03 11:00:00,29.24,29.24,29.18,29.18,38500.0,17.9274,17.9274,17.8906,17.8906,38500.0
2009-06-03 11:10:00,29.18,29.19,29.13,29.15,70000.0,17.8906,17.8967,17.86,17.8722,70000.0
2009-06-03 11:20:00,29.15,29.24,29.15,29.21,51100.0,17.8722,17.9274,17.8722,17.909,51100.0
2009-06-03 11:30:00,29.2,29.22,29.19,29.21,32000.0,17.9029,17.9151,17.8967,17.909,32000.0
2009-06-03 11:40:00,29.21,29.26,29.21,29.22,9200.0,17.909,17.9397,17.909,17.9151,9200.0
2009-06-03 11:50:00,29.21,29.21,29.17,29.17,4400.0,17.909,17.909,17.8845,17.8845,4400.0
2009-06-03 12:00:00,29.17,29.19,29.17,29.19,5700.0,17.8845,17.8967,17.8845,17.8967,5700.0
2009-06-03 12:10:00,29.19,29.19,29.16,29.17,5600.0,17.8967,17.8967,17.8784,17.8845,5600.0
2009-06-03 12:20:00,29.18,29.18,29.09,29.09,52100.0,17.8906,17.8906,17.8354,17.8354,52100.0
2009-06-03 12:30:00,29.08,29.09,29.05,29.09,7200.0,17.8293,17.8354,17.8109,17.8354,7200.0
2009-06-03 12:40:00,29.09,29.1,29.01,29.02,6800.0,17.8354,17.8416,17.7864,17.7925,6800.0
2009-06-03 12:50:00,29.02,29.02,28.96,28.96,7200.0,17.7925,17.7925,17.7557,17.7557,7200.0
2009-06-03 13:00:00,28.94,28.98,28.93,28.96,11200.0,17.7435,17.768,17.7373,17.7557,11200.0
2009-06-03 13:10:00,28.96,28.97,28.96,28.96,13800.0,17.7557,17.7619,17.7557,17.7557,13800.0
2009-06-03 13:20:00,28.94,28.96,28.9,28.91,8500.0,17.7435,17.7557,17.7189,17.7251,8500.0
2009-06-03 13:30:00,28.91,28.91,28.86,28.87,7200.0,17.7251,17.7251,17.6944,17.7006,7200.0
2009-06-03 13:40:00,28.88,28.88,28.84,28.84,7800.0,17.7067,17.7067,17.6822,17.6822,7800.0
2009-06-03 13:50:00,28.83,28.87,28.83,28.87,4600.0,17.676,17.7006,17.676,17.7006,4600.0
2009-06-03 14:00:00,28.88,28.93,28.88,28.9,30700.0,17.7067,17.7373,17.7067,17.7189,30700.0
2009-06-03 14:10:00,28.89,28.93,28.87,28.92,6400.0,17.7128,17.7373,17.7006,17.7312,6400.0
2009-06-03 14:20:00,28.91,28.92,28.88,28.9,16400.0,17.7251,17.7312,17.7067,17.7189,16400.0
2009-06-03 14:30:00,28.9,28.9,28.84,28.86,17900.0,17.7189,17.7189,17.6822,17.6944,17900.0
2009-06-03 14:40:00,28.87,28.9,28.86,28.88,31400.0,17.7006,17.7189,17.6944,17.7067,31400.0
2009-06-03 14:50:00,28.89,28.96,28.87,28.96,11200.0,17.7128,17.7557,17.7006,17.7557,11200.0
2009-06-03 15:00:00,28.95,28.99,28.94,28.99,48700.0,17.7496,17.7741,17.7435,17.7741,48700.0
2009-06-03 15:10:00,28.98,28.99,28.95,28.96,65400.0,17.768,17.7741,17.7496,17.7557,65400.0
2009-06-03 15:20:00,28.97,28.98,28.9,28.9,10100.0,17.7619,17.768,17.7189,17.7189,10100.0
2009-06-03 15:30:00,28.91,28.95,28.88,28.9,29100.0,17.7251,17.7496,17.7067,17.7189,29100.0
2009-06-03 15:40:00,28.9,29.05,28.9,29.03,133000.0,17.7189,17.8109,17.7189,17.7986,133000.0
2009-06-03 15:50:00,29.03,29.16,29.03,29.14,49500.0,17.7986,17.8784,17.7986,17.8661,49500.0
2009-06-04 09:30:00,29.18,29.2,29.1,29.14,35400.0,17.8906,17.9029,17.8416,17.8661,35400.0
2009-06-04 09:40:00,29.17,29.18,29.06,29.06,14600.0,17.8845,17.8906,17.817,17.817,14600.0
2009-06-04 09:50:00,29.02,29.07,28.99,29.07,6300.0,17.7925,17.8232,17.7741,17.8232,6300.0
2009-06-04 10:00:00,29.05,29.09,28.99,28.99,10300.0,17.8109,17.8354,17.7741,17.7741,10300.0
2009-06-04 10:10:00,29.01,29.03,28.99,29.0,6100.0,17.7864,17.7986,17.7741,17.7803,6100.0
2009-06-04 10:20:00,29.04,29.14,29.02,29.14,12900.0,17.8048,17.8661,17.7925,17.8661,12900.0
2009-06-04 10:30:00,29.13,29.14,29.08,29.12,8500.0,17.86,17.8661,17.8293,17.8538,8500.0
2009-06-04 10:40:00,29.12,29.18,29.08,29.16,12600.0,17.8538,17.8906,17.8293,17.8784,12600.0
2009-06-04 10:50:00,29.16,29.27,29.15,29.25,8200.0,17.8784,17.9458,17.8722,17.9335,8200.0
2009-06-04 11:00:00,29.26,29.28,29.24,29.27,7000.0,17.9397,17.9519,17.9274,17.9458,7000.0
2009-06-04 11:10:00,29.27,29.33,29.26,29.3,17400.0,17.9458,17.9826,17.9397,17.9642,17400.0
2009-06-04 11:20:00,29.3,29.31,29.26,29.29,24400.0,17.9642,17.9703,17.9397,17.9581,24400.0
2009-06-04 11:30:00,29.27,29.28,29.19,29.19,9300.0,17.9458,17.9519,17.8967,17.8967,9300.0
2009-06-04 11:40:00,29.2,29.21,29.18,29.2,8400.0,17.9029,17.909,17.8906,17.9029,8400.0
2009-06-04 11:50:00,29.18,29.21,29.14,29.14,4500.0,17.8906,17.909,17.8661,17.8661,4500.0
2009-06-04 12:00:00,29.14,29.14,29.08,29.1,1800.0,17.8661,17.8661,17.8293,17.8416,1800.0
2009-06-04 12:10:00,29.09,29.1,29.06,29.07,11100.0,17.8354,17.8416,17.817,17.8232,11100.0
2009-06-04 12:20:00,29.06,29.11,29.06,29.11,10700.0,17.817,17.8477,17.817,17.8477,10700.0
2009-06-04 12:30:00,29.11,29.13,29.1,29.13,3100.0,17.8477,17.86,17.8416,17.86,3100.0
2009-06-04 12:40:00,29.13,29.16,29.13,29.15,5900.0,17.86,17.8784,17.86,17.8722,5900.0
2009-06-04 12:50:00,29.15,29.15,29.13,29.14,9500.0,17.8722,17.8722,17.86,17.8661,9500.0
2009-06-04 13:00:00,29.14,29.16,29.13,29.16,5700.0,17.8661,17.8784,17.86,17.8784,5700.0
2009-06-04 13:10:00,29.18,29.23,29.16,29.23,8200.0,17.8906,17.9213,17.8784,17.9213,8200.0
2009-06-04 13:20:00,29.25,29.28,29.23,29.28,13000.0,17.9335,17.9519,17.9213,17.9519,13000.0
2009-06-04 13:30:00,29.27,29.35,29.27,29.35,9500.0,17.9458,17.9948,17.9458,17.9948,9500.0
2009-06-04 13:40:00,29.35,29.36,29.31,29.35,16000.0,17.9948,18.001,17.9703,17.9948,16000.0
2009-06-04 13:50:00,29.35,29.36,29.32,29.35,27400.0,17.9948,18.001,17.9765,17.9948,27400.0
2009-06-04 14:00:00,29.35,29.37,29.32,29.36,6500.0,17.9948,18.0071,17.9765,18.001,6500.0
2009-06-04 14:10:00,29.36,29.37,29.32,29.35,12700.0,18.001,18.0071,17.9765,17.9948,12700.0
2009-06-04 14:20:00,29.35,29.36,29.33,29.34,8900.0,17.9948,18.001,17.9826,17.9887,8900.0
2009-06-04 14:30:00,29.34,29.35,29.25,29.27,5900.0,17.9887,17.9948,17.9335,17.9458,5900.0
2009-06-04 14:40:00,29.27,29.32,29.26,29.31,7600.0,17.9458,17.9765,17.9397,17.9703,7600.0
2009-06-04 14:50:00,29.29,29.33,29.27,29.3,5900.0,17.9581,17.9826,17.9458,17.9642,5900.0
2009-06-04 15:00:00,29.25,29.29,29.2,29.2,8000.0,17.9335,17.9581,17.9029,17.9029,8000.0
2009-06-04 15:10:00,29.21,29.24,29.21,29.24,5500.0,17.909,17.9274,17.909,17.9274,5500.0
2009-06-04 15:20:00,29.25,29.27,29.24,29.26,10900.0,17.9335,17.9458,17.9274,17.9397,10900.0
2009-06-04 15:30:00,29.25,29.29,29.2,29.29,21600.0,17.9335,17.9581,17.9029,17.9581,21600.0
2009-06-04 15:40:00,29.28,29.29,29.24,29.24,7800.0,17.9519,17.9581,17.9274,17.9274,7800.0
2009-06-04 15:50:00,29.23,29.31,29.23,29.3,23400.0,17.9213,17.9703,17.9213,17.9642,23400.0
2009-06-05 09:30:00,29.42,29.42,29.25,29.26,41900.0,18.0378,18.0378,17.9335,17.9397,41900.0
2009-06-05 09:40:00,29.27,29.31,29.09,29.1,26700.0,17.9458,17.9703,17.8354,17.8416,26700.0
2009-06-05 09:50:00,29.09,29.17,29.08,29.12,10200.0,17.8354,17.8845,17.8293,17.8538,10200.0
2009-06-05 10:00:00,29.12,29.15,28.95,28.95,17500.0,17.8538,17.8722,17.7496,17.7496,17500.0
2009-06-05 10:10:00,28.93,28.95,28.84,28.95,2400.0,17.7373,17.7496,17.6822,17.7496,2400.0
2009-06-05 10:20:00,28.98,29.04,28.98,29.0,9000.0,17.768,17.8048,17.768,17.7803,9000.0
2009-06-05 10:30:00,28.96,29.1,28.96,29.09,10900.0,17.7557,17.8416,17.7557,17.8354,10900.0
2009-06-05 10:40:00,29.11,29.17,29.1,29.12,16400.0,17.8477,17.8845,17.8416,17.8538,16400.0
2009-06-05 10:50:00,29.11,29.12,29.06,29.07,6400.0,17.8477,17.8538,17.817,17.8232,6400.0
2009-06-05 11:00:00,29.1,29.19,29.1,29.17,7000.0,17.8416,17.8967,17.8416,17.8845,7000.0
2009-06-05 11:10:00,29.14,29.15,29.1,29.11,20500.0,17.8661,17.8722,17.8416,17.8477,20500.0
2009-06-05 11:20:00,29.11,29.13,29.03,29.05,6600.0,17.8477,17.86,17.7986,17.8109,6600.0
2009-06-05 11:30:00,29.04,29.04,28.97,28.99,16000.0,17.8048,17.8048,17.7619,17.7741,16000.0
2009-06-05 11:40:00,28.99,29.07,28.96,29.04,15100.0,17.7741,17.8232,17.7557,17.8048,15100.0
2009-06-05 11:50:00,29.02,29.07,28.98,29.04,23900.0,17.7925,17.8232,17.768,17.8048,23900.0
2009-06-05 12:00:00,29.04,29.08,29.03,29.03,6400.0,17.8048,17.8293,17.7986,17.7986,6400.0
2009-06-05 12:10:00,29.03,29.07,29.0,29.06,5100.0,17.7986,17.8232,17.7803,17.817,5100.0
2009-06-05 12:20:00,29.05,29.08,29.02,29.07,18800.0,17.8109,17.8293,17.7925,17.8232,18800.0
2009-06-05 12:30:00,29.07,29.09,29.05,29.09,8200.0,17.8232,17.8354,17.8109,17.8354,8200.0
2009-06-05 12:40:00,29.09,29.12,29.08,29.11,4300.0,17.8354,17.8538,17.8293,17.8477,4300.0
2009-06-05 12:50:00,29.09,29.12,29.08,29.1,3300.0,17.8354,17.8538,17.8293,17.8416,3300.0
2009-06-05 13:00:00,29.1,29.12,29.1,29.11,6900.0,17.8416,17.8538,17.8416,17.8477,6900.0
2009-06-05 13:10:00,29.1,29.12,29.04,29.06,12300.0,17.8416,17.8538,17.8048,17.817,12300.0
2009-06-05 13:20:00,29.05,29.06,29.0,29.01,9700.0,17.8109,17.817,17.7803,17.7864,9700.0
2009-06-05 13:30:00,29.02,29.04,29.01,29.02,8100.0,17.7925,17.8048,17.7864,17.7925,8100.0
2009-06-05 13:40:00,29.02,29.08,29.02,29.05,9200.0,17.7925,17.8293,17.7925,17.8109,9200.0
2009-06-05 13:50:00,29.05,29.08,29.0,29.02,6900.0,17.8109,17.8293,17.7803,17.7925,6900.0
2009-06-05 14:00:00,29.02,29.03,28.9,28.91,57600.0,17.7925,17.7986,17.7189,17.7251,57600.0
2009-06-05 14:10:00,28.91,28.93,28.83,28.83,19600.0,17.7251,17.7373,17.676,17.676,19600.0
2009-06-05 14:20:00,28.83,28.85,28.79,28.85,60900.0,17.676,17.6883,17.6515,17.6883,60900.0
2009-06-05 14:30:00,28.82,28.85,28.78,28.84,46900.0,17.6699,17.6883,17.6454,17.6822,46900.0
2009-06-05 14:40:00,28.83,28.89,28.83,28.86,93900.0,17.676,17.7128,17.676,17.6944,93900.0
2009-06-05 14:50:00,28.86,28.9,28.86,28.87,67600.0,17.6944,17.7189,17.6944,17.7006,67600.0
2009-06-05 15:00:00,28.86,28.91,28.84,28.88,97200.0,17.6944,17.7251,17.6822,17.7067,97200.0
2009-06-05 15:10:00,28.87,28.89,28.83,28.87,17400.0,17.7006,17.7128,17.676,17.7006,17400.0
2009-06-05 15:20:00,28.86,28.89,28.85,28.85,19100.0,17.6944,17.7128,17.6883,17.6883,19100.0
2009-06-05 15:30:00,28.84,28.93,28.84,28.93,5100.0,17.6822,17.7373,17.6822,17.7373,5100.0
2009-06-05 15:40:00,28.94,28.96,28.86,28.86,17600.0,17.7435,17.7557,17.6944,17.6944,17600.0
2009-06-05 15:50:00,28.86,28.92,28.85,28.89,41700.0,17.6944,17.7312,17.6883,17.7128,41700.0
2009-06-08 09:30:00,28.62,28.62,28.47,28.49,42300.0,17.5473,17.5473,17.4553,17.4676,42300.0
2009-06-08 09:40:00,28.48,28.5,28.38,28.39,10900.0,17.4614,17.4737,17.4001,17.4063,10900.0
2009-06-08 09:50:00,28.39,28.45,28.39,28.4,4500.0,17.4063,17.443,17.4063,17.4124,4500.0
2009-06-08 10:00:00,28.37,28.46,28.37,28.44,3400.0,17.394,17.4492,17.394,17.4369,3400.0
2009-06-08 10:10:00,28.48,28.48,28.37,28.39,21500.0,17.4614,17.4614,17.394,17.4063,21500.0
2009-06-08 10:20:00,28.42,28.5,28.42,28.49,3900.0,17.4247,17.4737,17.4247,17.4676,3900.0
2009-06-08 10:30:00,28.49,28.59,28.49,28.59,9000.0,17.4676,17.5289,17.4676,17.5289,9000.0
2009-06-08 10:40:00,28.6,28.65,28.59,28.61,8100.0,17.535,17.5657,17.5289,17.5411,8100.0
2009-06-08 10:50:00,28.61,28.66,28.59,28.59,5300.0,17.5411,17.5718,17.5289,17.5289,5300.0
2009-06-08 11:00:00,28.61,28.63,28.58,28.58,6600.0,17.5411,17.5534,17.5227,17.5227,6600.0
2009-06-08 11:10:00,28.59,28.62,28.56,28.62,83600.0,17.5289,17.5473,17.5105,17.5473,83600.0
2009-06-08 11:20:00,28.65,28.66,28.53,28.53,20500.0,17.5657,17.5718,17.4921,17.4921,20500.0
2009-06-08 11:30:00,28.55,28.56,28.5,28.52,6000.0,17.5044,17.5105,17.4737,17.486,6000.0
2009-06-08 11:40:00,28.52,28.55,28.5,28.52,11600.0,17.486,17.5044,17.4737,17.486,11600.0
2009-06-08 11:50:00,28.51,28.51,28.47,28.5,2300.0,17.4798,17.4798,17.4553,17.4737,2300.0
2009-06-08 12:00:00,28.51,28.53,28.46,28.46,6100.0,17.4798,17.4921,17.4492,17.4492,6100.0
2009-06-08 12:10:00,28.47,28.47,28.45,28.47,4500.0,17.4553,17.4553,17.443,17.4553,4500.0
2009-06-08 12:20:00,28.49,28.53,28.46,28.52,11500.0,17.4676,17.4921,17.4492,17.486,11500.0
2009-06-08 12:30:00,28.52,28.54,28.47,28.53,25900.0,17.486,17.4982,17.4553,17.4921,25900.0
2009-06-08 12:40:00,28.54,28.55,28.51,28.51,2100.0,17.4982,17.5044,17.4798,17.4798,2100.0
2009-06-08 12:50:00,28.52,28.55,28.52,28.55,2200.0,17.486,17.5044,17.486,17.5044,2200.0
2009-06-08 13:00:00,28.57,28.59,28.55,28.59,2600.0,17.5166,17.5289,17.5044,17.5289,2600.0
2009-06-08 13:10:00,28.58,28.58,28.55,28.58,1700.0,17.5227,17.5227,17.5044,17.5227,1700.0
2009-06-08 13:20:00,28.59,28.61,28.58,28.59,16700.0,17.5289,17.5411,17.5227,17.5289,16700.0
2009-06-08 13:30:00,28.59,28.62,28.59,28.62,4300.0,17.5289,17.5473,17.5289,17.5473,4300.0
2009-06-08 13:40:00,28.62,28.69,28.59,28.68,46400.0,17.5473,17.5902,17.5289,17.5841,46400.0
2009-06-08 13:50:00,28.66,28.67,28.63,28.67,7900.0,17.5718,17.5779,17.5534,17.5779,7900.0
2009-06-08 14:00:00,28.67,28.67,28.64,28.64,9000.0,17.5779,17.5779,17.5595,17.5595,9000.0
2009-06-08 14:10:00,28.63,28.65,28.63,28.63,21800.0,17.5534,17.5657,17.5534,17.5534,21800.0
2009-06-08 14:20:00,28.64,28.64,28.6,28.62,10900.0,17.5595,17.5595,17.535,17.5473,10900.0
2009-06-08 14:30:00,28.65,28.66,28.61,28.63,6400.0,17.5657,17.5718,17.5411,17.5534,6400.0
2009-06-08 14:40:00,28.63,28.64,28.58,28.62,8400.0,17.5534,17.5595,17.5227,17.5473,8400.0
2009-06-08 14:50:00,28.65,28.66,28.6,28.64,9300.0,17.5657,17.5718,17.535,17.5595,9300.0
2009-06-08 15:00:00,28.65,28.7,28.65,28.66,6500.0,17.5657,17.5963,17.5657,17.5718,6500.0
2009-06-08 15:10:00,28.66,28.74,28.65,28.73,25000.0,17.5718,17.6208,17.5657,17.6147,25000.0
2009-06-08 15:20:00,28.74,28.84,28.74,28.83,47300.0,17.6208,17.6822,17.6208,17.676,47300.0
2009-06-08 15:30:00,28.83,29.02,28.83,28.94,28600.0,17.676,17.7925,17.676,17.7435,28600.0
2009-06-08 15:40:00,28.94,28.97,28.89,28.9,31500.0,17.7435,17.7619,17.7128,17.7189,31500.0
2009-06-08 15:50:00,28.91,28.94,28.81,28.82,45500.0,17.7251,17.7435,17.6638,17.6699,45500.0
2009-06-09 09:30:00,28.95,29.03,28.94,28.94,13000.0,17.7496,17.7986,17.7435,17.7435,13000.0
2009-06-09 09:40:00,29.02,29.06,28.99,29.06,3200.0,17.7925,17.817,17.7741,17.817,3200.0
2009-06-09 09:50:00,29.03,29.03,28.94,28.94,4900.0,17.7986,17.7986,17.7435,17.7435,4900.0
2009-06-09 10:00:00,28.96,28.99,28.93,28.97,7200.0,17.7557,17.7741,17.7373,17.7619,7200.0
2009-06-09 10:10:00,28.97,29.07,28.96,28.99,15100.0,17.7619,17.8232,17.7557,17.7741,15100.0
2009-06-09 10:20:00,28.98,28.98,28.9,28.94,6000.0,17.768,17.768,17.7189,17.7435,6000.0
2009-06-09 10:30:00,28.94,28.98,28.94,28.97,23900.0,17.7435,17.768,17.7435,17.7619,23900.0
2009-06-09 10:40:00,28.97,29.02,28.94,28.94,82700.0,17.7619,17.7925,17.7435,17.7435,82700.0
2009-06-09 10:50:00,28.93,28.93,28.9,28.92,8300.0,17.7373,17.7373,17.7189,17.7312,8300.0
2009-06-09 11:00:00,28.92,28.92,28.84,28.87,14500.0,17.7312,17.7312,17.6822,17.7006,14500.0
2009-06-09 11:10:00,28.89,28.94,28.89,28.93,1800.0,17.7128,17.7435,17.7128,17.7373,1800.0
2009-06-09 11:20:00,28.92,28.97,28.91,28.96,4000.0,17.7312,17.7619,17.7251,17.7557,4000.0
2009-06-09 11:30:00,28.94,28.97,28.94,28.96,6500.0,17.7435,17.7619,17.7435,17.7557,6500.0
2009-06-09 11:40:00,28.96,28.98,28.94,28.94,9500.0,17.7557,17.768,17.7435,17.7435,9500.0
2009-06-09 11:50:00,28.94,28.95,28.92,28.95,4300.0,17.7435,17.7496,17.7312,17.7496,4300.0
2009-06-09 12:00:00,28.94,29.0,28.94,29.0,28700.0,17.7435,17.7803,17.7435,17.7803,28700.0
2009-06-09 12:10:00,28.99,28.99,28.97,28.97,6300.0,17.7741,17.7741,17.7619,17.7619,6300.0
2009-06-09 12:20:00,28.98,29.1,28.98,29.09,13400.0,17.768,17.8416,17.768,17.8354,13400.0
2009-06-09 12:30:00,29.1,29.1,29.06,29.06,44100.0,17.8416,17.8416,17.817,17.817,44100.0
2009-06-09 12:40:00,29.06,29.07,29.0,29.06,12700.0,17.817,17.8232,17.7803,17.817,12700.0
2009-06-09 12:50:00,29.07,29.07,29.03,29.04,9400.0,17.8232,17.8232,17.7986,17.8048,9400.0
2009-06-09 13:00:00,29.04,29.09,29.03,29.04,42700.0,17.8048,17.8354,17.7986,17.8048,42700.0
2009-06-09 13:10:00,29.04,29.05,28.99,29.01,5300.0,17.8048,17.8109,17.7741,17.7864,5300.0
2009-06-09 13:20:00,29.0,29.05,29.0,29.04,13100.0,17.7803,17.8109,17.7803,17.8048,13100.0
2009-06-09 13:30:00,29.05,29.06,29.01,29.06,27900.0,17.8109,17.817,17.7864,17.817,27900.0
2009-06-09 13:40:00,29.06,29.06,29.03,29.05,22500.0,17.817,17.817,17.7986,17.8109,22500.0
2009-06-09 13:50:00,29.04,29.09,29.03,29.09,23800.0,17.8048,17.8354,17.7986,17.8354,23800.0
2009-06-09 14:00:00,29.1,29.12,29.08,29.12,5000.0,17.8416,17.8538,17.8293,17.8538,5000.0
2009-06-09 14:10:00,29.12,29.16,29.11,29.16,11800.0,17.8538,17.8784,17.8477,17.8784,11800.0
2009-06-09 14:20:00,29.17,29.22,29.15,29.22,8600.0,17.8845,17.9151,17.8722,17.9151,8600.0
2009-06-09 14:30:00,29.23,29.27,29.22,29.24,10300.0,17.9213,17.9458,17.9151,17.9274,10300.0
2009-06-09 14:40:00,29.24,29.27,29.17,29.18,8600.0,17.9274,17.9458,17.8845,17.8906,8600.0
2009-06-09 14:50:00,29.18,29.2,29.15,29.19,21200.0,17.8906,17.9029,17.8722,17.8967,21200.0
2009-06-09 15:00:00,29.2,29.23,29.17,29.19,9800.0,17.9029,17.9213,17.8845,17.8967,9800.0
2009-06-09 15:10:00,29.19,29.19,29.15,29.17,13700.0,17.8967,17.8967,17.8722,17.8845,13700.0
2009-06-09 15:20:00,29.18,29.18,29.12,29.14,17000.0,17.8906,17.8906,17.8538,17.8661,17000.0
2009-06-09 15:30:00,29.14,29.21,29.12,29.18,19500.0,17.8661,17.909,17.8538,17.8906,19500.0
2009-06-09 15:40:00,29.18,29.2,29.09,29.14,26600.0,17.8906,17.9029,17.8354,17.8661,26600.0
2009-06-09 15:50:00,29.14,29.17,29.11,29.14,25500.0,17.8661,17.8845,17.8477,17.8661,25500.0
2009-06-10 09:30:00,29.64,29.64,29.5,29.53,27500.0,18.1726,18.1726,18.0868,18.1052,27500.0
2009-06-10 09:40:00,29.49,29.5,29.42,29.45,4000.0,18.0807,18.0868,18.0378,18.0562,4000.0
2009-06-10 09:50:00,29.41,29.52,29.41,29.52,11400.0,18.0316,18.0991,18.0316,18.0991,11400.0
2009-06-10 10:00:00,29.53,29.53,29.36,29.38,8300.0,18.1052,18.1052,18.001,18.0132,8300.0
2009-06-10 10:10:00,29.4,29.4,29.3,29.3,5900.0,18.0255,18.0255,17.9642,17.9642,5900.0
2009-06-10 10:20:00,29.33,29.4,29.32,29.39,10500.0,17.9826,18.0255,17.9765,18.0194,10500.0
2009-06-10 10:30:00,29.4,29.44,29.36,29.4,8300.0,18.0255,18.05,18.001,18.0255,8300.0
2009-06-10 10:40:00,29.37,29.38,29.27,29.29,6700.0,18.0071,18.0132,17.9458,17.9581,6700.0
2009-06-10 10:50:00,29.3,29.33,29.26,29.33,4700.0,17.9642,17.9826,17.9397,17.9826,4700.0
2009-06-10 11:00:00,29.31,29.31,29.19,29.2,28100.0,17.9703,17.9703,17.8967,17.9029,28100.0
2009-06-10 11:10:00,29.19,29.19,29.11,29.12,6900.0,17.8967,17.8967,17.8477,17.8538,6900.0
2009-06-10 11:20:00,29.13,29.22,29.13,29.22,44500.0,17.86,17.9151,17.86,17.9151,44500.0
2009-06-10 11:30:00,29.22,29.26,29.22,29.26,3600.0,17.9151,17.9397,17.9151,17.9397,3600.0
2009-06-10 11:40:00,29.27,29.27,29.24,29.24,2400.0,17.9458,17.9458,17.9274,17.9274,2400.0
2009-06-10 11:50:00,29.25,29.28,29.25,29.26,4200.0,17.9335,17.9519,17.9335,17.9397,4200.0
2009-06-10 12:00:00,29.25,29.3,29.25,29.28,3800.0,17.9335,17.9642,17.9335,17.9519,3800.0
2009-06-10 12:10:00,29.28,29.34,29.28,29.34,6400.0,17.9519,17.9887,17.9519,17.9887,6400.0
2009-06-10 12:20:00,29.35,29.35,29.25,29.27,5100.0,17.9948,17.9948,17.9335,17.9458,5100.0
2009-06-10 12:30:00,29.28,29.28,29.23,29.28,2800.0,17.9519,17.9519,17.9213,17.9519,2800.0
2009-06-10 12:40:00,29.28,29.28,29.24,29.24,5800.0,17.9519,17.9519,17.9274,17.9274,5800.0
2009-06-10 12:50:00,29.24,29.25,29.23,29.24,10500.0,17.9274,17.9335,17.9213,17.9274,10500.0
2009-06-10 13:00:00,29.25,29.25,29.08,29.08,8400.0,17.9335,17.9335,17.8293,17.8293,8400.0
2009-06-10 13:10:00,29.1,29.11,29.07,29.09,5400.0,17.8416,17.8477,17.8232,17.8354,5400.0
2009-06-10 13:20:00,29.08,29.1,29.05,29.09,10600.0,17.8293,17.8416,17.8109,17.8354,10600.0
2009-06-10 13:30:00,29.08,29.08,29.02,29.02,21100.0,17.8293,17.8293,17.7925,17.7925,21100.0
2009-06-10 13:40:00,29.02,29.03,28.9,28.9,11200.0,17.7925,17.7986,17.7189,17.7189,11200.0
2009-06-10 13:50:00,28.9,28.95,28.9,28.95,6500.0,17.7189,17.7496,17.7189,17.7496,6500.0
2009-06-10 14:00:00,28.95,28.95,28.89,28.92,7400.0,17.7496,17.7496,17.7128,17.7312,7400.0
2009-06-10 14:10:00,28.94,29.02,28.94,28.99,8500.0,17.7435,17.7925,17.7435,17.7741,8500.0
2009-06-10 14:20:00,29.02,29.03,29.01,29.01,14800.0,17.7925,17.7986,17.7864,17.7864,14800.0
2009-06-10 14:30:00,29.01,29.09,28.99,29.08,23700.0,17.7864,17.8354,17.7741,17.8293,23700.0
2009-06-10 14:40:00,29.07,29.12,29.07,29.12,9600.0,17.8232,17.8538,17.8232,17.8538,9600.0
2009-06-10 14:50:00,29.12,29.16,29.08,29.14,17300.0,17.8538,17.8784,17.8293,17.8661,17300.0
2009-06-10 15:00:00,29.14,29.14,29.06,29.07,12100.0,17.8661,17.8661,17.817,17.8232,12100.0
2009-06-10 15:10:00,29.08,29.09,29.03,29.06,29300.0,17.8293,17.8354,17.7986,17.817,29300.0
2009-06-10 15:20:00,29.06,29.11,29.04,29.06,25600.0,17.817,17.8477,17.8048,17.817,25600.0
2009-06-10 15:30:00,29.05,29.19,29.05,29.17,24000.0,17.8109,17.8967,17.8109,17.8845,24000.0
2009-06-10 15:40:00,29.15,29.2,29.13,29.17,68200.0,17.8722,17.9029,17.86,17.8845,68200.0
2009-06-10 15:50:00,29.18,29.22,29.13,29.22,71400.0,17.8906,17.9151,17.86,17.9151,71400.0
2009-06-11 09:30:00,29.46,29.58,29.46,29.53,42100.0,18.0623,18.1359,18.0623,18.1052,42100.0
2009-06-11 09:40:00,29.51,29.66,29.49,29.63,31100.0,18.0929,18.1849,18.0807,18.1665,31100.0
2009-06-11 09:50:00,29.64,29.69,29.64,29.64,17700.0,18.1726,18.2033,18.1726,18.1726,17700.0
2009-06-11 10:00:00,29.65,29.66,29.61,29.65,5300.0,18.1788,18.1849,18.1543,18.1788,5300.0
2009-06-11 10:10:00,29.66,29.79,29.66,29.75,7500.0,18.1849,18.2646,18.1849,18.2401,7500.0
2009-06-11 10:20:00,29.76,29.78,29.73,29.73,8500.0,18.2462,18.2585,18.2278,18.2278,8500.0
2009-06-11 10:30:00,29.75,29.78,29.71,29.73,4300.0,18.2401,18.2585,18.2156,18.2278,4300.0
2009-06-11 10:40:00,29.73,29.78,29.73,29.78,2000.0,18.2278,18.2585,18.2278,18.2585,2000.0
2009-06-11 10:50:00,29.79,29.79,29.73,29.73,8600.0,18.2646,18.2646,18.2278,18.2278,8600.0
2009-06-11 11:00:00,29.72,29.75,29.7,29.72,7300.0,18.2217,18.2401,18.2094,18.2217,7300.0
2009-06-11 11:10:00,29.7,29.8,29.7,29.78,8700.0,18.2094,18.2707,18.2094,18.2585,8700.0
2009-06-11 11:20:00,29.77,29.82,29.77,29.8,9200.0,18.2524,18.283,18.2524,18.2707,9200.0
2009-06-11 11:30:00,29.8,29.8,29.76,29.77,7400.0,18.2707,18.2707,18.2462,18.2524,7400.0
2009-06-11 11:40:00,29.77,29.78,29.72,29.75,8500.0,18.2524,18.2585,18.2217,18.2401,8500.0
2009-06-11 11:50:00,29.76,29.8,29.76,29.77,9500.0,18.2462,18.2707,18.2462,18.2524,9500.0
2009-06-11 12:00:00,29.74,29.77,29.72,29.74,14700.0,18.234,18.2524,18.2217,18.234,14700.0
2009-06-11 12:10:00,29.74,29.74,29.7,29.73,5000.0,18.234,18.234,18.2094,18.2278,5000.0
2009-06-11 12:20:00,29.74,29.78,29.73,29.76,11400.0,18.234,18.2585,18.2278,18.2462,11400.0
2009-06-11 12:30:00,29.76,29.78,29.74,29.76,19000.0,18.2462,18.2585,18.234,18.2462,19000.0
2009-06-11 12:40:00,29.76,29.82,29.76,29.79,3100.0,18.2462,18.283,18.2462,18.2646,3100.0
2009-06-11 12:50:00,29.79,29.86,29.78,29.86,10800.0,18.2646,18.3075,18.2585,18.3075,10800.0
2009-06-11 13:00:00,29.83,29.91,29.83,29.86,5300.0,18.2891,18.3382,18.2891,18.3075,5300.0
2009-06-11 13:10:00,29.87,29.93,29.87,29.91,7700.0,18.3137,18.3505,18.3137,18.3382,7700.0
2009-06-11 13:20:00,29.93,30.03,29.92,30.03,7800.0,18.3505,18.4118,18.3443,18.4118,7800.0
2009-06-11 13:30:00,30.02,30.06,30.0,30.01,17400.0,18.4056,18.4302,18.3934,18.3995,17400.0
2009-06-11 13:40:00,30.0,30.04,29.97,29.99,20800.0,18.3934,18.4179,18.375,18.3872,20800.0
2009-06-11 13:50:00,29.98,29.99,29.97,29.98,13600.0,18.3811,18.3872,18.375,18.3811,13600.0
2009-06-11 14:00:00,29.96,29.97,29.92,29.92,2600.0,18.3688,18.375,18.3443,18.3443,2600.0
2009-06-11 14:10:00,29.92,29.97,29.92,29.97,13300.0,18.3443,18.375,18.3443,18.375,13300.0
2009-06-11 14:20:00,29.97,29.97,29.94,29.95,13300.0,18.375,18.375,18.3566,18.3627,13300.0
2009-06-11 14:30:00,29.97,29.98,29.89,29.91,26400.0,18.375,18.3811,18.3259,18.3382,26400.0
2009-06-11 14:40:00,29.91,29.95,29.91,29.93,19900.0,18.3382,18.3627,18.3382,18.3505,19900.0
2009-06-11 14:50:00,29.93,30.0,29.93,29.97,13300.0,18.3505,18.3934,18.3505,18.375,13300.0
2009-06-11 15:00:00,29.98,30.0,29.94,29.97,10900.0,18.3811,18.3934,18.3566,18.375,10900.0
2009-06-11 15:10:00,29.97,29.99,29.95,29.96,7100.0,18.375,18.3872,18.3627,18.3688,7100.0
2009-06-11 15:20:00,29.96,29.98,29.93,29.93,33500.0,18.3688,18.3811,18.3505,18.3505,33500.0
2009-06-11 15:30:00,29.92,29.93,29.85,29.89,41400.0,18.3443,18.3505,18.3014,18.3259,41400.0
2009-06-11 15:40:00,29.91,29.92,29.85,29.86,44400.0,18.3382,18.3443,18.3014,18.3075,44400.0
2009-06-11 15:50:00,29.86,29.87,29.71,29.71,44200.0,18.3075,18.3137,18.2156,18.2156,44200.0
2009-06-12 09:30:00,29.49,29.51,29.37,29.39,112100.0,18.0807,18.0929,18.0071,18.0194,112100.0
2009-06-12 09:40:00,29.43,29.45,29.4,29.44,24400.0,18.0439,18.0562,18.0255,18.05,24400.0
2009-06-12 09:50:00,29.45,29.46,29.33,29.36,55900.0,18.0562,18.0623,17.9826,18.001,55900.0
2009-06-12 10:00:00,29.36,29.37,29.29,29.35,12300.0,18.001,18.0071,17.9581,17.9948,12300.0
2009-06-12 10:10:00,29.37,29.47,29.35,29.47,5100.0,18.0071,18.0684,17.9948,18.0684,5100.0
2009-06-12 10:20:00,29.47,29.5,29.43,29.44,16200.0,18.0684,18.0868,18.0439,18.05,16200.0
2009-06-12 10:30:00,29.42,29.53,29.42,29.51,12500.0,18.0378,18.1052,18.0378,18.0929,12500.0
2009-06-12 10:40:00,29.54,29.57,29.53,29.55,3300.0,18.1113,18.1297,18.1052,18.1175,3300.0
2009-06-12 10:50:00,29.53,29.56,29.5,29.53,22100.0,18.1052,18.1236,18.0868,18.1052,22100.0
2009-06-12 11:00:00,29.51,29.54,29.5,29.51,17000.0,18.0929,18.1113,18.0868,18.0929,17000.0
2009-06-12 11:10:00,29.54,29.54,29.52,29.52,3700.0,18.1113,18.1113,18.0991,18.0991,3700.0
2009-06-12 11:20:00,29.53,29.54,29.51,29.54,3100.0,18.1052,18.1113,18.0929,18.1113,3100.0
2009-06-12 11:30:00,29.54,29.54,29.53,29.54,2600.0,18.1113,18.1113,18.1052,18.1113,2600.0
2009-06-12 11:40:00,29.55,29.56,29.49,29.5,14400.0,18.1175,18.1236,18.0807,18.0868,14400.0
2009-06-12 11:50:00,29.49,29.51,29.49,29.51,7600.0,18.0807,18.0929,18.0807,18.0929,7600.0
2009-06-12 12:00:00,29.51,29.53,29.49,29.5,31400.0,18.0929,18.1052,18.0807,18.0868,31400.0
2009-06-12 12:10:00,29.51,29.53,29.5,29.52,11100.0,18.0929,18.1052,18.0868,18.0991,11100.0
2009-06-12 12:20:00,29.49,29.5,29.49,29.5,6700.0,18.0807,18.0868,18.0807,18.0868,6700.0
2009-06-12 12:30:00,29.5,29.52,29.46,29.5,7300.0,18.0868,18.0991,18.0623,18.0868,7300.0
2009-06-12 12:40:00,29.5,29.55,29.5,29.55,1500.0,18.0868,18.1175,18.0868,18.1175,1500.0
2009-06-12 12:50:00,29.51,29.54,29.49,29.54,3000.0,18.0929,18.1113,18.0807,18.1113,3000.0
2009-06-12 13:00:00,29.55,29.56,29.5,29.5,3200.0,18.1175,18.1236,18.0868,18.0868,3200.0
2009-06-12 13:10:00,29.51,29.55,29.5,29.54,19000.0,18.0929,18.1175,18.0868,18.1113,19000.0
2009-06-12 13:20:00,29.54,29.57,29.53,29.53,10800.0,18.1113,18.1297,18.1052,18.1052,10800.0
2009-06-12 13:30:00,29.53,29.53,29.5,29.52,11400.0,18.1052,18.1052,18.0868,18.0991,11400.0
2009-06-12 13:40:00,29.52,29.54,29.51,29.54,13600.0,18.0991,18.1113,18.0929,18.1113,13600.0
2009-06-12 13:50:00,29.54,29.57,29.52,29.57,23800.0,18.1113,18.1297,18.0991,18.1297,23800.0
2009-06-12 14:00:00,29.56,29.56,29.51,29.51,6300.0,18.1236,18.1236,18.0929,18.0929,6300.0
2009-06-12 14:10:00,29.5,29.52,29.5,29.51,5200.0,18.0868,18.0991,18.0868,18.0929,5200.0
2009-06-12 14:20:00,29.52,29.53,29.47,29.5,10500.0,18.0991,18.1052,18.0684,18.0868,10500.0
2009-06-12 14:30:00,29.5,29.53,29.5,29.52,4800.0,18.0868,18.1052,18.0868,18.0991,4800.0
2009-06-12 14:40:00,29.54,29.65,29.54,29.63,8400.0,18.1113,18.1788,18.1113,18.1665,8400.0
2009-06-12 14:50:00,29.62,29.62,29.57,29.58,30600.0,18.1604,18.1604,18.1297,18.1359,30600.0
2009-06-12 15:00:00,29.59,29.61,29.58,29.59,10500.0,18.142,18.1543,18.1359,18.142,10500.0
2009-06-12 15:10:00,29.58,29.64,29.58,29.64,12800.0,18.1359,18.1726,18.1359,18.1726,12800.0
2009-06-12 15:20:00,29.64,29.64,29.59,29.6,17700.0,18.1726,18.1726,18.142,18.1481,17700.0
2009-06-12 15:30:00,29.61,29.61,29.53,29.53,10200.0,18.1543,18.1543,18.1052,18.1052,10200.0
2009-06-12 15:40:00,29.54,29.56,29.5,29.52,10100.0,18.1113,18.1236,18.0868,18.0991,10100.0
2009-06-12 15:50:00,29.52,29.62,29.51,29.58,43300.0,18.0991,18.1604,18.0929,18.1359,43300.0
2009-06-15 09:30:00,29.02,29.02,28.88,28.92,26000.0,17.7925,17.7925,17.7067,17.7312,26000.0
2009-06-15 09:40:00,28.9,28.92,28.76,28.78,11500.0,17.7189,17.7312,17.6331,17.6454,11500.0
2009-06-15 09:50:00,28.8,28.85,28.8,28.85,10300.0,17.6576,17.6883,17.6576,17.6883,10300.0
2009-06-15 10:00:00,28.82,28.82,28.78,28.82,19800.0,17.6699,17.6699,17.6454,17.6699,19800.0
2009-06-15 10:10:00,28.81,28.83,28.75,28.79,11500.0,17.6638,17.676,17.627,17.6515,11500.0
2009-06-15 10:20:00,28.78,28.8,28.76,28.78,22700.0,17.6454,17.6576,17.6331,17.6454,22700.0
2009-06-15 10:30:00,28.78,28.78,28.55,28.57,28500.0,17.6454,17.6454,17.5044,17.5166,28500.0
2009-06-15 10:40:00,28.56,28.64,28.55,28.64,17200.0,17.5105,17.5595,17.5044,17.5595,17200.0
2009-06-15 10:50:00,28.63,28.66,28.58,28.58,46800.0,17.5534,17.5718,17.5227,17.5227,46800.0
2009-06-15 11:00:00,28.59,28.6,28.44,28.45,18100.0,17.5289,17.535,17.4369,17.443,18100.0
2009-06-15 11:10:00,28.45,28.49,28.43,28.48,8200.0,17.443,17.4676,17.4308,17.4614,8200.0
2009-06-15 11:20:00,28.48,28.49,28.44,28.49,5500.0,17.4614,17.4676,17.4369,17.4676,5500.0
2009-06-15 11:30:00,28.48,28.49,28.43,28.43,16700.0,17.4614,17.4676,17.4308,17.4308,16700.0
2009-06-15 11:40:00,28.45,28.48,28.44,28.46,11100.0,17.443,17.4614,17.4369,17.4492,11100.0
2009-06-15 11:50:00,28.47,28.47,28.41,28.42,9700.0,17.4553,17.4553,17.4185,17.4247,9700.0
2009-06-15 12:00:00,28.42,28.43,28.34,28.4,55800.0,17.4247,17.4308,17.3756,17.4124,55800.0
2009-06-15 12:10:00,28.39,28.4,28.36,28.38,14700.0,17.4063,17.4124,17.3879,17.4001,14700.0
2009-06-15 12:20:00,28.39,28.42,28.36,28.38,18700.0,17.4063,17.4247,17.3879,17.4001,18700.0
2009-06-15 12:30:00,28.37,28.43,28.37,28.42,12100.0,17.394,17.4308,17.394,17.4247,12100.0
2009-06-15 12:40:00,28.42,28.43,28.4,28.4,3000.0,17.4247,17.4308,17.4124,17.4124,3000.0
2009-06-15 12:50:00,28.4,28.44,28.38,28.44,6200.0,17.4124,17.4369,17.4001,17.4369,6200.0
2009-06-15 13:00:00,28.44,28.44,28.38,28.4,6700.0,17.4369,17.4369,17.4001,17.4124,6700.0
2009-06-15 13:10:00,28.4,28.46,28.4,28.42,15900.0,17.4124,17.4492,17.4124,17.4247,15900.0
2009-06-15 13:20:00,28.43,28.43,28.4,28.42,30300.0,17.4308,17.4308,17.4124,17.4247,30300.0
2009-06-15 13:30:00,28.42,28.42,28.36,28.39,19200.0,17.4247,17.4247,17.3879,17.4063,19200.0
2009-06-15 13:40:00,28.38,28.44,28.36,28.44,20900.0,17.4001,17.4369,17.3879,17.4369,20900.0
2009-06-15 13:50:00,28.44,28.46,28.41,28.43,14000.0,17.4369,17.4492,17.4185,17.4308,14000.0
2009-06-15 14:00:00,28.43,28.48,28.42,28.44,7200.0,17.4308,17.4614,17.4247,17.4369,7200.0
2009-06-15 14:10:00,28.45,28.46,28.42,28.45,6800.0,17.443,17.4492,17.4247,17.443,6800.0
2009-06-15 14:20:00,28.45,28.49,28.44,28.48,11300.0,17.443,17.4676,17.4369,17.4614,11300.0
2009-06-15 14:30:00,28.48,28.48,28.45,28.48,18100.0,17.4614,17.4614,17.443,17.4614,18100.0
2009-06-15 14:40:00,28.47,28.48,28.43,28.45,37400.0,17.4553,17.4614,17.4308,17.443,37400.0
2009-06-15 14:50:00,28.43,28.46,28.42,28.46,10500.0,17.4308,17.4492,17.4247,17.4492,10500.0
2009-06-15 15:00:00,28.48,28.49,28.44,28.49,25300.0,17.4614,17.4676,17.4369,17.4676,25300.0
2009-06-15 15:10:00,28.5,28.52,28.49,28.52,40700.0,17.4737,17.486,17.4676,17.486,40700.0
2009-06-15 15:20:00,28.52,28.53,28.48,28.5,21200.0,17.486,17.4921,17.4614,17.4737,21200.0
2009-06-15 15:30:00,28.51,28.55,28.49,28.54,13400.0,17.4798,17.5044,17.4676,17.4982,13400.0
2009-06-15 15:40:00,28.52,28.58,28.5,28.56,51800.0,17.486,17.5227,17.4737,17.5105,51800.0
2009-06-15 15:50:00,28.57,28.61,28.53,28.59,79600.0,17.5166,17.5411,17.4921,17.5289,79600.0
2009-06-16 09:30:00,28.76,28.79,28.65,28.65,29200.0,17.6331,17.6515,17.5657,17.5657,29200.0
2009-06-16 09:40:00,28.65,28.74,28.64,28.73,11900.0,17.5657,17.6208,17.5595,17.6147,11900.0
2009-06-16 09:50:00,28.73,28.75,28.64,28.65,21000.0,17.6147,17.627,17.5595,17.5657,21000.0
2009-06-16 10:00:00,28.65,28.73,28.64,28.66,13500.0,17.5657,17.6147,17.5595,17.5718,13500.0
2009-06-16 10:10:00,28.66,28.67,28.58,28.59,5200.0,17.5718,17.5779,17.5227,17.5289,5200.0
2009-06-16 10:20:00,28.59,28.64,28.58,28.63,6300.0,17.5289,17.5595,17.5227,17.5534,6300.0
2009-06-16 10:30:00,28.62,28.68,28.61,28.68,5500.0,17.5473,17.5841,17.5411,17.5841,5500.0
2009-06-16 10:40:00,28.7,28.7,28.68,28.68,10000.0,17.5963,17.5963,17.5841,17.5841,10000.0
2009-06-16 10:50:00,28.68,28.7,28.66,28.66,9700.0,17.5841,17.5963,17.5718,17.5718,9700.0
2009-06-16 11:00:00,28.67,28.74,28.67,28.73,7900.0,17.5779,17.6208,17.5779,17.6147,7900.0
2009-06-16 11:10:00,28.73,28.75,28.72,28.73,5200.0,17.6147,17.627,17.6086,17.6147,5200.0
2009-06-16 11:20:00,28.73,28.73,28.68,28.7,8600.0,17.6147,17.6147,17.5841,17.5963,8600.0
2009-06-16 11:30:00,28.72,28.72,28.66,28.71,12100.0,17.6086,17.6086,17.5718,17.6025,12100.0
2009-06-16 11:40:00,28.67,28.67,28.58,28.58,4700.0,17.5779,17.5779,17.5227,17.5227,4700.0
2009-06-16 11:50:00,28.57,28.58,28.51,28.52,20100.0,17.5166,17.5227,17.4798,17.486,20100.0
2009-06-16 12:00:00,28.52,28.54,28.51,28.54,9500.0,17.486,17.4982,17.4798,17.4982,9500.0
2009-06-16 12:10:00,28.54,28.57,28.54,28.55,8700.0,17.4982,17.5166,17.4982,17.5044,8700.0
2009-06-16 12:20:00,28.54,28.58,28.54,28.58,3900.0,17.4982,17.5227,17.4982,17.5227,3900.0
2009-06-16 12:30:00,28.57,28.57,28.46,28.46,3800.0,17.5166,17.5166,17.4492,17.4492,3800.0
2009-06-16 12:40:00,28.43,28.45,28.35,28.36,6400.0,17.4308,17.443,17.3817,17.3879,6400.0
2009-06-16 12:50:00,28.36,28.41,28.36,28.38,17400.0,17.3879,17.4185,17.3879,17.4001,17400.0
2009-06-16 13:00:00,28.36,28.36,28.31,28.35,10300.0,17.3879,17.3879,17.3572,17.3817,10300.0
2009-06-16 13:10:00,28.34,28.37,28.33,28.33,10100.0,17.3756,17.394,17.3695,17.3695,10100.0
2009-06-16 13:20:00,28.31,28.31,28.28,28.31,7200.0,17.3572,17.3572,17.3388,17.3572,7200.0
2009-06-16 13:30:00,28.31,28.32,28.27,28.31,22900.0,17.3572,17.3633,17.3327,17.3572,22900.0
2009-06-16 13:40:00,28.3,28.35,28.29,28.35,36200.0,17.3511,17.3817,17.3449,17.3817,36200.0
2009-06-16 13:50:00,28.35,28.35,28.31,28.33,13600.0,17.3817,17.3817,17.3572,17.3695,13600.0
2009-06-16 14:00:00,28.31,28.31,28.22,28.24,12000.0,17.3572,17.3572,17.302,17.3143,12000.0
2009-06-16 14:10:00,28.25,28.3,28.24,28.3,8100.0,17.3204,17.3511,17.3143,17.3511,8100.0
2009-06-16 14:20:00,28.3,28.31,28.25,28.26,2500.0,17.3511,17.3572,17.3204,17.3266,2500.0
2009-06-16 14:30:00,28.24,28.29,28.23,28.29,13400.0,17.3143,17.3449,17.3082,17.3449,13400.0
2009-06-16 14:40:00,28.29,28.31,28.28,28.29,9800.0,17.3449,17.3572,17.3388,17.3449,9800.0
2009-06-16 14:50:00,28.29,28.33,28.29,28.33,6000.0,17.3449,17.3695,17.3449,17.3695,6000.0
2009-06-16 15:00:00,28.34,28.34,28.31,28.33,6600.0,17.3756,17.3756,17.3572,17.3695,6600.0
2009-06-16 15:10:00,28.34,28.38,28.3,28.38,23400.0,17.3756,17.4001,17.3511,17.4001,23400.0
2009-06-16 15:20:00,28.37,28.37,28.29,28.33,13200.0,17.394,17.394,17.3449,17.3695,13200.0
2009-06-16 15:30:00,28.34,28.38,28.33,28.37,10100.0,17.3756,17.4001,17.3695,17.394,10100.0
2009-06-16 15:40:00,28.37,28.41,28.33,28.33,10400.0,17.394,17.4185,17.3695,17.3695,10400.0
2009-06-16 15:50:00,28.34,28.34,28.26,28.27,27300.0,17.3756,17.3756,17.3266,17.3327,27300.0
2009-06-17 09:30:00,28.29,28.31,28.22,28.27,62300.0,17.3449,17.3572,17.302,17.3327,62300.0
2009-06-17 09:40:00,28.27,28.27,28.16,28.16,24400.0,17.3327,17.3327,17.2652,17.2652,24400.0
2009-06-17 09:50:00,28.16,28.2,28.12,28.13,13100.0,17.2652,17.2898,17.2407,17.2468,13100.0
2009-06-17 10:00:00,28.11,28.17,28.07,28.17,6600.0,17.2346,17.2714,17.2101,17.2714,6600.0
2009-06-17 10:10:00,28.17,28.18,28.1,28.1,18400.0,17.2714,17.2775,17.2285,17.2285,18400.0
2009-06-17 10:20:00,28.09,28.1,28.03,28.05,16800.0,17.2223,17.2285,17.1855,17.1978,16800.0
2009-06-17 10:30:00,28.05,28.05,27.94,27.96,43300.0,17.1978,17.1978,17.1304,17.1426,43300.0
2009-06-17 10:40:00,27.97,28.01,27.92,27.93,14800.0,17.1488,17.1733,17.1181,17.1242,14800.0
2009-06-17 10:50:00,27.94,28.02,27.93,28.0,12700.0,17.1304,17.1794,17.1242,17.1671,12700.0
2009-06-17 11:00:00,28.01,28.1,28.01,28.05,10200.0,17.1733,17.2285,17.1733,17.1978,10200.0
2009-06-17 11:10:00,28.04,28.1,28.02,28.1,27600.0,17.1917,17.2285,17.1794,17.2285,27600.0
2009-06-17 11:20:00,28.12,28.19,28.1,28.16,9600.0,17.2407,17.2836,17.2285,17.2652,9600.0
2009-06-17 11:30:00,28.14,28.17,28.09,28.1,28000.0,17.253,17.2714,17.2223,17.2285,28000.0
2009-06-17 11:40:00,28.09,28.12,28.07,28.08,18100.0,17.2223,17.2407,17.2101,17.2162,18100.0
2009-06-17 11:50:00,28.07,28.1,28.02,28.1,17100.0,17.2101,17.2285,17.1794,17.2285,17100.0
2009-06-17 12:00:00,28.1,28.2,28.1,28.19,23700.0,17.2285,17.2898,17.2285,17.2836,23700.0
2009-06-17 12:10:00,28.18,28.21,28.16,28.18,41900.0,17.2775,17.2959,17.2652,17.2775,41900.0
2009-06-17 12:20:00,28.19,28.27,28.19,28.25,23000.0,17.2836,17.3327,17.2836,17.3204,23000.0
2009-06-17 12:30:00,28.25,28.25,28.21,28.25,7300.0,17.3204,17.3204,17.2959,17.3204,7300.0
2009-06-17 12:40:00,28.24,28.26,28.2,28.21,8800.0,17.3143,17.3266,17.2898,17.2959,8800.0
2009-06-17 12:50:00,28.2,28.22,28.17,28.21,11500.0,17.2898,17.302,17.2714,17.2959,11500.0
2009-06-17 13:00:00,28.21,28.23,28.18,28.2,7800.0,17.2959,17.3082,17.2775,17.2898,7800.0
2009-06-17 13:10:00,28.21,28.22,28.19,28.19,7500.0,17.2959,17.302,17.2836,17.2836,7500.0
2009-06-17 13:20:00,28.19,28.25,28.19,28.25,5500.0,17.2836,17.3204,17.2836,17.3204,5500.0
2009-06-17 13:30:00,28.25,28.33,28.25,28.32,7700.0,17.3204,17.3695,17.3204,17.3633,7700.0
2009-06-17 13:40:00,28.33,28.4,28.33,28.38,13400.0,17.3695,17.4124,17.3695,17.4001,13400.0
2009-06-17 13:50:00,28.39,28.39,28.35,28.37,8600.0,17.4063,17.4063,17.3817,17.394,8600.0
2009-06-17 14:00:00,28.37,28.4,28.35,28.36,7500.0,17.394,17.4124,17.3817,17.3879,7500.0
2009-06-17 14:10:00,28.37,28.43,28.37,28.41,4500.0,17.394,17.4308,17.394,17.4185,4500.0
2009-06-17 14:20:00,28.4,28.5,28.4,28.5,88300.0,17.4124,17.4737,17.4124,17.4737,88300.0
2009-06-17 14:30:00,28.5,28.5,28.42,28.42,12600.0,17.4737,17.4737,17.4247,17.4247,12600.0
2009-06-17 14:40:00,28.42,28.42,28.36,28.39,12800.0,17.4247,17.4247,17.3879,17.4063,12800.0
2009-06-17 14:50:00,28.36,28.38,28.33,28.38,30800.0,17.3879,17.4001,17.3695,17.4001,30800.0
2009-06-17 15:00:00,28.37,28.4,28.34,28.35,10800.0,17.394,17.4124,17.3756,17.3817,10800.0
2009-06-17 15:10:00,28.36,28.39,28.36,28.36,19900.0,17.3879,17.4063,17.3879,17.3879,19900.0
2009-06-17 15:20:00,28.38,28.4,28.3,28.3,22800.0,17.4001,17.4124,17.3511,17.3511,22800.0
2009-06-17 15:30:00,28.31,28.31,28.25,28.26,12500.0,17.3572,17.3572,17.3204,17.3266,12500.0
2009-06-17 15:40:00,28.27,28.32,28.25,28.32,69600.0,17.3327,17.3633,17.3204,17.3633,69600.0
2009-06-17 15:50:00,28.31,28.34,28.25,28.3,56500.0,17.3572,17.3756,17.3204,17.3511,56500.0
2009-06-18 09:30:00,28.19,28.22,28.12,28.13,47600.0,17.2836,17.302,17.2407,17.2468,47600.0
2009-06-18 09:40:00,28.11,28.2,28.1,28.19,8500.0,17.2346,17.2898,17.2285,17.2836,8500.0
2009-06-18 09:50:00,28.18,28.35,28.16,28.35,31900.0,17.2775,17.3817,17.2652,17.3817,31900.0
2009-06-18 10:00:00,28.36,28.44,28.35,28.41,18500.0,17.3879,17.4369,17.3817,17.4185,18500.0
2009-06-18 10:10:00,28.42,28.51,28.42,28.51,7400.0,17.4247,17.4798,17.4247,17.4798,7400.0
2009-06-18 10:20:00,28.47,28.5,28.44,28.45,37000.0,17.4553,17.4737,17.4369,17.443,37000.0
2009-06-18 10:30:00,28.44,28.48,28.44,28.45,14100.0,17.4369,17.4614,17.4369,17.443,14100.0
2009-06-18 10:40:00,28.44,28.45,28.35,28.36,44300.0,17.4369,17.443,17.3817,17.3879,44300.0
2009-06-18 10:50:00,28.38,28.38,28.33,28.35,32000.0,17.4001,17.4001,17.3695,17.3817,32000.0
2009-06-18 11:00:00,28.35,28.44,28.35,28.43,11100.0,17.3817,17.4369,17.3817,17.4308,11100.0
2009-06-18 11:10:00,28.41,28.48,28.4,28.47,26500.0,17.4185,17.4614,17.4124,17.4553,26500.0
2009-06-18 11:20:00,28.48,28.52,28.43,28.43,30300.0,17.4614,17.486,17.4308,17.4308,30300.0
2009-06-18 11:30:00,28.42,28.43,28.4,28.4,12000.0,17.4247,17.4308,17.4124,17.4124,12000.0
2009-06-18 11:40:00,28.41,28.43,28.35,28.36,23000.0,17.4185,17.4308,17.3817,17.3879,23000.0
2009-06-18 11:50:00,28.36,28.46,28.36,28.46,14600.0,17.3879,17.4492,17.3879,17.4492,14600.0
2009-06-18 12:00:00,28.46,28.47,28.45,28.45,9100.0,17.4492,17.4553,17.443,17.443,9100.0
2009-06-18 12:10:00,28.44,28.47,28.44,28.46,26600.0,17.4369,17.4553,17.4369,17.4492,26600.0
2009-06-18 12:20:00,28.44,28.47,28.43,28.47,16200.0,17.4369,17.4553,17.4308,17.4553,16200.0
2009-06-18 12:30:00,28.47,28.47,28.44,28.45,12800.0,17.4553,17.4553,17.4369,17.443,12800.0
2009-06-18 12:40:00,28.45,28.5,28.43,28.5,7700.0,17.443,17.4737,17.4308,17.4737,7700.0
2009-06-18 12:50:00,28.5,28.51,28.48,28.51,4400.0,17.4737,17.4798,17.4614,17.4798,4400.0
2009-06-18 13:00:00,28.51,28.55,28.5,28.55,6300.0,17.4798,17.5044,17.4737,17.5044,6300.0
2009-06-18 13:10:00,28.55,28.55,28.49,28.52,12700.0,17.5044,17.5044,17.4676,17.486,12700.0
2009-06-18 13:20:00,28.51,28.54,28.51,28.54,3700.0,17.4798,17.4982,17.4798,17.4982,3700.0
2009-06-18 13:30:00,28.53,28.54,28.46,28.47,13600.0,17.4921,17.4982,17.4492,17.4553,13600.0
2009-06-18 13:40:00,28.47,28.5,28.47,28.47,10600.0,17.4553,17.4737,17.4553,17.4553,10600.0
2009-06-18 13:50:00,28.47,28.49,28.41,28.41,21000.0,17.4553,17.4676,17.4185,17.4185,21000.0
2009-06-18 14:00:00,28.41,28.42,28.34,28.35,20000.0,17.4185,17.4247,17.3756,17.3817,20000.0
2009-06-18 14:10:00,28.34,28.36,28.28,28.33,16900.0,17.3756,17.3879,17.3388,17.3695,16900.0
2009-06-18 14:20:00,28.34,28.35,28.3,28.35,11600.0,17.3756,17.3817,17.3511,17.3817,11600.0
2009-06-18 14:30:00,28.36,28.37,28.33,28.36,21700.0,17.3879,17.394,17.3695,17.3879,21700.0
2009-06-18 14:40:00,28.37,28.4,28.36,28.38,9100.0,17.394,17.4124,17.3879,17.4001,9100.0
2009-06-18 14:50:00,28.39,28.39,28.35,28.39,6900.0,17.4063,17.4063,17.3817,17.4063,6900.0
2009-06-18 15:00:00,28.39,28.41,28.36,28.41,14100.0,17.4063,17.4185,17.3879,17.4185,14100.0
2009-06-18 15:10:00,28.41,28.42,28.38,28.41,12500.0,17.4185,17.4247,17.4001,17.4185,12500.0
2009-06-18 15:20:00,28.39,28.4,28.38,28.38,9800.0,17.4063,17.4124,17.4001,17.4001,9800.0
2009-06-18 15:30:00,28.38,28.39,28.32,28.32,25300.0,17.4001,17.4063,17.3633,17.3633,25300.0
2009-06-18 15:40:00,28.32,28.35,28.29,28.31,21400.0,17.3633,17.3817,17.3449,17.3572,21400.0
2009-06-18 15:50:00,28.31,28.31,28.27,28.28,31700.0,17.3572,17.3572,17.3327,17.3388,31700.0
2009-06-19 09:30:00,28.68,28.76,28.66,28.74,62000.0,17.5841,17.6331,17.5718,17.6208,62000.0
2009-06-19 09:40:00,28.74,28.76,28.71,28.71,38300.0,17.6208,17.6331,17.6025,17.6025,38300.0
2009-06-19 09:50:00,28.69,28.71,28.68,28.69,18000.0,17.5902,17.6025,17.5841,17.5902,18000.0
2009-06-19 10:00:00,28.69,28.69,28.61,28.62,3000.0,17.5902,17.5902,17.5411,17.5473,3000.0
2009-06-19 10:10:00,28.63,28.64,28.55,28.58,25300.0,17.5534,17.5595,17.5044,17.5227,25300.0
2009-06-19 10:20:00,28.57,28.61,28.56,28.6,8900.0,17.5166,17.5411,17.5105,17.535,8900.0
2009-06-19 10:30:00,28.59,28.66,28.59,28.64,13200.0,17.5289,17.5718,17.5289,17.5595,13200.0
2009-06-19 10:40:00,28.65,28.68,28.63,28.68,11300.0,17.5657,17.5841,17.5534,17.5841,11300.0
2009-06-19 10:50:00,28.67,28.74,28.67,28.74,6200.0,17.5779,17.6208,17.5779,17.6208,6200.0
2009-06-19 11:00:00,28.74,28.8,28.74,28.79,20100.0,17.6208,17.6576,17.6208,17.6515,20100.0
2009-06-19 11:10:00,28.8,28.8,28.75,28.76,33100.0,17.6576,17.6576,17.627,17.6331,33100.0
2009-06-19 11:20:00,28.76,28.77,28.72,28.75,20400.0,17.6331,17.6392,17.6086,17.627,20400.0
2009-06-19 11:30:00,28.74,28.74,28.68,28.74,19100.0,17.6208,17.6208,17.5841,17.6208,19100.0
2009-06-19 11:40:00,28.75,28.78,28.75,28.77,10300.0,17.627,17.6454,17.627,17.6392,10300.0
2009-06-19 11:50:00,28.77,28.81,28.76,28.81,4600.0,17.6392,17.6638,17.6331,17.6638,4600.0
2009-06-19 12:00:00,28.81,28.81,28.77,28.77,6800.0,17.6638,17.6638,17.6392,17.6392,6800.0
2009-06-19 12:10:00,28.75,28.76,28.72,28.75,13800.0,17.627,17.6331,17.6086,17.627,13800.0
2009-06-19 12:20:00,28.75,28.75,28.68,28.68,14600.0,17.627,17.627,17.5841,17.5841,14600.0
2009-06-19 12:30:00,28.67,28.69,28.64,28.65,35200.0,17.5779,17.5902,17.5595,17.5657,35200.0
2009-06-19 12:40:00,28.65,28.7,28.64,28.69,6300.0,17.5657,17.5963,17.5595,17.5902,6300.0
2009-06-19 12:50:00,28.69,28.69,28.64,28.64,11300.0,17.5902,17.5902,17.5595,17.5595,11300.0
2009-06-19 13:00:00,28.64,28.68,28.64,28.68,7200.0,17.5595,17.5841,17.5595,17.5841,7200.0
2009-06-19 13:10:00,28.67,28.72,28.67,28.72,15700.0,17.5779,17.6086,17.5779,17.6086,15700.0
2009-06-19 13:20:00,28.71,28.72,28.69,28.72,8300.0,17.6025,17.6086,17.5902,17.6086,8300.0
2009-06-19 13:30:00,28.72,28.77,28.72,28.74,12200.0,17.6086,17.6392,17.6086,17.6208,12200.0
2009-06-19 13:40:00,28.73,28.74,28.69,28.7,2400.0,17.6147,17.6208,17.5902,17.5963,2400.0
2009-06-19 13:50:00,28.71,28.72,28.68,28.69,10200.0,17.6025,17.6086,17.5841,17.5902,10200.0
2009-06-19 14:00:00,28.69,28.7,28.69,28.69,3100.0,17.5902,17.5963,17.5902,17.5902,3100.0
2009-06-19 14:10:00,28.67,28.68,28.62,28.62,24800.0,17.5779,17.5841,17.5473,17.5473,24800.0
2009-06-19 14:20:00,28.62,28.62,28.58,28.6,6600.0,17.5473,17.5473,17.5227,17.535,6600.0
2009-06-19 14:30:00,28.61,28.65,28.6,28.6,4700.0,17.5411,17.5657,17.535,17.535,4700.0
2009-06-19 14:40:00,28.6,28.64,28.6,28.62,9100.0,17.535,17.5595,17.535,17.5473,9100.0
2009-06-19 14:50:00,28.62,28.64,28.61,28.63,14200.0,17.5473,17.5595,17.5411,17.5534,14200.0
2009-06-19 15:00:00,28.63,28.66,28.61,28.62,17700.0,17.5534,17.5718,17.5411,17.5473,17700.0
2009-06-19 15:10:00,28.62,28.68,28.62,28.68,13200.0,17.5473,17.5841,17.5473,17.5841,13200.0
2009-06-19 15:20:00,28.68,28.74,28.66,28.74,8100.0,17.5841,17.6208,17.5718,17.6208,8100.0
2009-06-19 15:30:00,28.74,28.75,28.71,28.71,6600.0,17.6208,17.627,17.6025,17.6025,6600.0
2009-06-19 15:40:00,28.71,28.73,28.65,28.69,8100.0,17.6025,17.6147,17.5657,17.5902,8100.0
2009-06-19 15:50:00,28.69,28.7,28.62,28.68,29200.0,17.5902,17.5963,17.5473,17.5841,29200.0
2009-06-22 09:30:00,28.41,28.42,28.1,28.16,224600.0,17.4185,17.4247,17.2285,17.2652,224600.0
2009-06-22 09:40:00,28.16,28.17,28.07,28.11,116300.0,17.2652,17.2714,17.2101,17.2346,116300.0
2009-06-22 09:50:00,28.11,28.14,28.04,28.05,138900.0,17.2346,17.253,17.1917,17.1978,138900.0
2009-06-22 10:00:00,28.05,28.09,27.98,28.08,47400.0,17.1978,17.2223,17.1549,17.2162,47400.0
2009-06-22 10:10:00,28.09,28.11,28.01,28.01,82000.0,17.2223,17.2346,17.1733,17.1733,82000.0
2009-06-22 10:20:00,28.01,28.08,28.01,28.07,15400.0,17.1733,17.2162,17.1733,17.2101,15400.0
2009-06-22 10:30:00,28.07,28.07,27.94,27.98,24000.0,17.2101,17.2101,17.1304,17.1549,24000.0
2009-06-22 10:40:00,27.96,27.98,27.91,27.98,21000.0,17.1426,17.1549,17.112,17.1549,21000.0
2009-06-22 10:50:00,27.98,27.99,27.92,27.93,24000.0,17.1549,17.161,17.1181,17.1242,24000.0
2009-06-22 11:00:00,27.92,27.93,27.87,27.92,35300.0,17.1181,17.1242,17.0874,17.1181,35300.0
2009-06-22 11:10:00,27.91,27.94,27.89,27.91,31900.0,17.112,17.1304,17.0997,17.112,31900.0
2009-06-22 11:20:00,27.93,27.95,27.88,27.88,16300.0,17.1242,17.1365,17.0936,17.0936,16300.0
2009-06-22 11:30:00,27.88,27.88,27.74,27.75,30000.0,17.0936,17.0936,17.0077,17.0139,30000.0
2009-06-22 11:40:00,27.76,27.8,27.76,27.77,15400.0,17.02,17.0445,17.02,17.0261,15400.0
2009-06-22 11:50:00,27.76,27.79,27.75,27.77,12300.0,17.02,17.0384,17.0139,17.0261,12300.0
2009-06-22 12:00:00,27.77,27.79,27.75,27.78,12700.0,17.0261,17.0384,17.0139,17.0323,12700.0
2009-06-22 12:10:00,27.77,27.79,27.77,27.77,6300.0,17.0261,17.0384,17.0261,17.0261,6300.0
2009-06-22 12:20:00,27.77,27.79,27.75,27.77,12700.0,17.0261,17.0384,17.0139,17.0261,12700.0
2009-06-22 12:30:00,27.78,27.81,27.75,27.75,19700.0,17.0323,17.0507,17.0139,17.0139,19700.0
2009-06-22 12:40:00,27.75,27.77,27.74,27.74,6900.0,17.0139,17.0261,17.0077,17.0077,6900.0
2009-06-22 12:50:00,27.75,27.79,27.73,27.79,13400.0,17.0139,17.0384,17.0016,17.0384,13400.0
2009-06-22 13:00:00,27.78,27.8,27.77,27.77,3800.0,17.0323,17.0445,17.0261,17.0261,3800.0
2009-06-22 13:10:00,27.77,27.77,27.71,27.73,6100.0,17.0261,17.0261,16.9893,17.0016,6100.0
2009-06-22 13:20:00,27.73,27.76,27.7,27.74,15200.0,17.0016,17.02,16.9832,17.0077,15200.0
2009-06-22 13:30:00,27.75,27.78,27.74,27.78,13000.0,17.0139,17.0323,17.0077,17.0323,13000.0
2009-06-22 13:40:00,27.78,27.8,27.77,27.79,15600.0,17.0323,17.0445,17.0261,17.0384,15600.0
2009-06-22 13:50:00,27.8,27.85,27.78,27.85,13600.0,17.0445,17.0752,17.0323,17.0752,13600.0
2009-06-22 14:00:00,27.84,27.84,27.79,27.79,10400.0,17.069,17.069,17.0384,17.0384,10400.0
2009-06-22 14:10:00,27.8,27.82,27.77,27.82,10100.0,17.0445,17.0568,17.0261,17.0568,10100.0
2009-06-22 14:20:00,27.83,27.84,27.8,27.8,13400.0,17.0629,17.069,17.0445,17.0445,13400.0
2009-06-22 14:30:00,27.79,27.82,27.78,27.82,10300.0,17.0384,17.0568,17.0323,17.0568,10300.0
2009-06-22 14:40:00,27.83,27.83,27.79,27.8,10200.0,17.0629,17.0629,17.0384,17.0445,10200.0
2009-06-22 14:50:00,27.8,27.81,27.78,27.79,6200.0,17.0445,17.0507,17.0323,17.0384,6200.0
2009-06-22 15:00:00,27.8,27.84,27.8,27.81,5500.0,17.0445,17.069,17.0445,17.0507,5500.0
2009-06-22 15:10:00,27.81,27.84,27.79,27.83,10800.0,17.0507,17.069,17.0384,17.0629,10800.0
2009-06-22 15:20:00,27.83,27.83,27.79,27.81,9500.0,17.0629,17.0629,17.0384,17.0507,9500.0
2009-06-22 15:30:00,27.82,27.87,27.79,27.87,21800.0,17.0568,17.0874,17.0384,17.0874,21800.0
2009-06-22 15:40:00,27.87,27.87,27.8,27.8,11200.0,17.0874,17.0874,17.0445,17.0445,11200.0
2009-06-22 15:50:00,27.81,27.82,27.76,27.76,38000.0,17.0507,17.0568,17.02,17.02,38000.0
2009-06-23 09:30:00,28.14,28.19,28.06,28.18,87800.0,17.253,17.2836,17.2039,17.2775,87800.0
2009-06-23 09:40:00,28.16,28.19,28.08,28.1,33500.0,17.2652,17.2836,17.2162,17.2285,33500.0
2009-06-23 09:50:00,28.11,28.19,28.11,28.16,29300.0,17.2346,17.2836,17.2346,17.2652,29300.0
2009-06-23 10:00:00,28.16,28.23,28.1,28.13,35900.0,17.2652,17.3082,17.2285,17.2468,35900.0
2009-06-23 10:10:00,28.13,28.13,28.01,28.05,30100.0,17.2468,17.2468,17.1733,17.1978,30100.0
2009-06-23 10:20:00,28.04,28.07,27.95,27.95,13600.0,17.1917,17.2101,17.1365,17.1365,13600.0
2009-06-23 10:30:00,27.95,28.0,27.94,27.97,8700.0,17.1365,17.1671,17.1304,17.1488,8700.0
2009-06-23 10:40:00,27.97,27.98,27.9,27.9,14600.0,17.1488,17.1549,17.1058,17.1058,14600.0
2009-06-23 10:50:00,27.9,27.97,27.88,27.96,10000.0,17.1058,17.1488,17.0936,17.1426,10000.0
2009-06-23 11:00:00,27.96,27.96,27.89,27.92,7400.0,17.1426,17.1426,17.0997,17.1181,7400.0
2009-06-23 11:10:00,27.92,27.96,27.89,27.95,8800.0,17.1181,17.1426,17.0997,17.1365,8800.0
2009-06-23 11:20:00,27.97,28.01,27.96,28.0,2700.0,17.1488,17.1733,17.1426,17.1671,2700.0
2009-06-23 11:30:00,28.0,28.09,27.98,28.05,11000.0,17.1671,17.2223,17.1549,17.1978,11000.0
2009-06-23 11:40:00,28.05,28.09,28.04,28.09,30900.0,17.1978,17.2223,17.1917,17.2223,30900.0
2009-06-23 11:50:00,28.09,28.1,28.07,28.1,10000.0,17.2223,17.2285,17.2101,17.2285,10000.0
2009-06-23 12:00:00,28.1,28.14,28.1,28.13,14200.0,17.2285,17.253,17.2285,17.2468,14200.0
2009-06-23 12:10:00,28.14,28.16,28.12,28.15,20400.0,17.253,17.2652,17.2407,17.2591,20400.0
2009-06-23 12:20:00,28.15,28.17,28.13,28.14,9800.0,17.2591,17.2714,17.2468,17.253,9800.0
2009-06-23 12:30:00,28.15,28.27,28.15,28.24,8100.0,17.2591,17.3327,17.2591,17.3143,8100.0
2009-06-23 12:40:00,28.23,28.27,28.22,28.26,9700.0,17.3082,17.3327,17.302,17.3266,9700.0
2009-06-23 12:50:00,28.26,28.26,28.22,28.23,5600.0,17.3266,17.3266,17.302,17.3082,5600.0
2009-06-23 13:00:00,28.23,28.29,28.22,28.26,9300.0,17.3082,17.3449,17.302,17.3266,9300.0
2009-06-23 13:10:00,28.28,28.31,28.24,28.28,6000.0,17.3388,17.3572,17.3143,17.3388,6000.0
2009-06-23 13:20:00,28.28,28.28,28.2,28.21,2400.0,17.3388,17.3388,17.2898,17.2959,2400.0
2009-06-23 13:30:00,28.21,28.23,28.21,28.23,9900.0,17.2959,17.3082,17.2959,17.3082,9900.0
2009-06-23 13:40:00,28.23,28.24,28.19,28.19,22100.0,17.3082,17.3143,17.2836,17.2836,22100.0
2009-06-23 13:50:00,28.2,28.21,28.13,28.13,7700.0,17.2898,17.2959,17.2468,17.2468,7700.0
2009-06-23 14:00:00,28.12,28.18,28.12,28.17,8900.0,17.2407,17.2775,17.2407,17.2714,8900.0
2009-06-23 14:10:00,28.19,28.29,28.19,28.27,17400.0,17.2836,17.3449,17.2836,17.3327,17400.0
2009-06-23 14:20:00,28.26,28.29,28.23,28.23,6200.0,17.3266,17.3449,17.3082,17.3082,6200.0
2009-06-23 14:30:00,28.25,28.25,28.2,28.2,4900.0,17.3204,17.3204,17.2898,17.2898,4900.0
2009-06-23 14:40:00,28.21,28.24,28.18,28.19,22400.0,17.2959,17.3143,17.2775,17.2836,22400.0
2009-06-23 14:50:00,28.19,28.24,28.18,28.19,10000.0,17.2836,17.3143,17.2775,17.2836,10000.0
2009-06-23 15:00:00,28.19,28.19,28.15,28.15,6500.0,17.2836,17.2836,17.2591,17.2591,6500.0
2009-06-23 15:10:00,28.14,28.2,28.14,28.19,5500.0,17.253,17.2898,17.253,17.2836,5500.0
2009-06-23 15:20:00,28.19,28.24,28.17,28.23,6300.0,17.2836,17.3143,17.2714,17.3082,6300.0
2009-06-23 15:30:00,28.21,28.24,28.16,28.22,13600.0,17.2959,17.3143,17.2652,17.302,13600.0
2009-06-23 15:40:00,28.22,28.28,28.21,28.28,8000.0,17.302,17.3388,17.2959,17.3388,8000.0
2009-06-23 15:50:00,28.27,28.27,28.18,28.19,23700.0,17.3327,17.3327,17.2775,17.2836,23700.0
2009-06-24 09:30:00,28.6,28.6,28.47,28.57,22100.0,17.535,17.535,17.4553,17.5166,22100.0
2009-06-24 09:40:00,28.55,28.57,28.5,28.52,37500.0,17.5044,17.5166,17.4737,17.486,37500.0
2009-06-24 09:50:00,28.52,28.58,28.51,28.58,11800.0,17.486,17.5227,17.4798,17.5227,11800.0
2009-06-24 10:00:00,28.56,28.63,28.52,28.61,42800.0,17.5105,17.5534,17.486,17.5411,42800.0
2009-06-24 10:10:00,28.62,28.71,28.62,28.7,13700.0,17.5473,17.6025,17.5473,17.5963,13700.0
2009-06-24 10:20:00,28.71,28.73,28.68,28.68,13000.0,17.6025,17.6147,17.5841,17.5841,13000.0
2009-06-24 10:30:00,28.68,28.7,28.64,28.67,9700.0,17.5841,17.5963,17.5595,17.5779,9700.0
2009-06-24 10:40:00,28.67,28.75,28.66,28.75,10400.0,17.5779,17.627,17.5718,17.627,10400.0
2009-06-24 10:50:00,28.75,28.76,28.71,28.71,7900.0,17.627,17.6331,17.6025,17.6025,7900.0
2009-06-24 11:00:00,28.73,28.75,28.7,28.7,8400.0,17.6147,17.627,17.5963,17.5963,8400.0
2009-06-24 11:10:00,28.7,28.73,28.7,28.7,7700.0,17.5963,17.6147,17.5963,17.5963,7700.0
2009-06-24 11:20:00,28.69,28.74,28.69,28.72,4600.0,17.5902,17.6208,17.5902,17.6086,4600.0
2009-06-24 11:30:00,28.72,28.73,28.69,28.69,15800.0,17.6086,17.6147,17.5902,17.5902,15800.0
2009-06-24 11:40:00,28.68,28.7,28.65,28.67,17300.0,17.5841,17.5963,17.5657,17.5779,17300.0
2009-06-24 11:50:00,28.66,28.66,28.62,28.64,24600.0,17.5718,17.5718,17.5473,17.5595,24600.0
2009-06-24 12:00:00,28.65,28.65,28.62,28.62,48400.0,17.5657,17.5657,17.5473,17.5473,48400.0
2009-06-24 12:10:00,28.63,28.63,28.54,28.54,4100.0,17.5534,17.5534,17.4982,17.4982,4100.0
2009-06-24 12:20:00,28.54,28.54,28.47,28.48,35600.0,17.4982,17.4982,17.4553,17.4614,35600.0
2009-06-24 12:30:00,28.48,28.49,28.47,28.48,10200.0,17.4614,17.4676,17.4553,17.4614,10200.0
2009-06-24 12:40:00,28.47,28.48,28.44,28.47,2900.0,17.4553,17.4614,17.4369,17.4553,2900.0
2009-06-24 12:50:00,28.47,28.5,28.47,28.49,3300.0,17.4553,17.4737,17.4553,17.4676,3300.0
2009-06-24 13:00:00,28.49,28.53,28.49,28.53,5800.0,17.4676,17.4921,17.4676,17.4921,5800.0
2009-06-24 13:10:00,28.54,28.54,28.51,28.53,6700.0,17.4982,17.4982,17.4798,17.4921,6700.0
2009-06-24 13:20:00,28.53,28.55,28.52,28.54,16500.0,17.4921,17.5044,17.486,17.4982,16500.0
2009-06-24 13:30:00,28.54,28.54,28.5,28.52,3300.0,17.4982,17.4982,17.4737,17.486,3300.0
2009-06-24 13:40:00,28.51,28.53,28.48,28.48,46400.0,17.4798,17.4921,17.4614,17.4614,46400.0
2009-06-24 13:50:00,28.49,28.52,28.48,28.48,11400.0,17.4676,17.486,17.4614,17.4614,11400.0
2009-06-24 14:00:00,28.49,28.52,28.49,28.52,7100.0,17.4676,17.486,17.4676,17.486,7100.0
2009-06-24 14:10:00,28.52,28.52,28.39,28.43,11600.0,17.486,17.486,17.4063,17.4308,11600.0
2009-06-24 14:20:00,28.42,28.49,28.3,28.34,14700.0,17.4247,17.4676,17.3511,17.3756,14700.0
2009-06-24 14:30:00,28.33,28.35,28.16,28.18,72200.0,17.3695,17.3817,17.2652,17.2775,72200.0
2009-06-24 14:40:00,28.19,28.33,28.19,28.26,18900.0,17.2836,17.3695,17.2836,17.3266,18900.0
2009-06-24 14:50:00,28.26,28.37,28.26,28.3,15700.0,17.3266,17.394,17.3266,17.3511,15700.0
2009-06-24 15:00:00,28.31,28.31,28.14,28.15,24200.0,17.3572,17.3572,17.253,17.2591,24200.0
2009-06-24 15:10:00,28.14,28.19,28.12,28.14,36200.0,17.253,17.2836,17.2407,17.253,36200.0
2009-06-24 15:20:00,28.13,28.26,28.13,28.23,11600.0,17.2468,17.3266,17.2468,17.3082,11600.0
2009-06-24 15:30:00,28.24,28.24,28.19,28.22,12600.0,17.3143,17.3143,17.2836,17.302,12600.0
2009-06-24 15:40:00,28.22,28.3,28.17,28.29,22000.0,17.302,17.3511,17.2714,17.3449,22000.0
2009-06-24 15:50:00,28.29,28.3,28.21,28.21,38900.0,17.3449,17.3511,17.2959,17.2959,38900.0
2009-06-25 09:30:00,28.04,28.09,28.0,28.05,64800.0,17.1917,17.2223,17.1671,17.1978,64800.0
2009-06-25 09:40:00,28.05,28.12,28.05,28.09,6400.0,17.1978,17.2407,17.1978,17.2223,6400.0
2009-06-25 09:50:00,28.09,28.21,28.09,28.21,17400.0,17.2223,17.2959,17.2223,17.2959,17400.0
2009-06-25 10:00:00,28.21,28.29,28.21,28.28,23900.0,17.2959,17.3449,17.2959,17.3388,23900.0
2009-06-25 10:10:00,28.29,28.34,28.25,28.33,15700.0,17.3449,17.3756,17.3204,17.3695,15700.0
2009-06-25 10:20:00,28.34,28.34,28.29,28.32,13100.0,17.3756,17.3756,17.3449,17.3633,13100.0
2009-06-25 10:30:00,28.3,28.3,28.25,28.29,5300.0,17.3511,17.3511,17.3204,17.3449,5300.0
2009-06-25 10:40:00,28.25,28.25,28.15,28.16,12400.0,17.3204,17.3204,17.2591,17.2652,12400.0
2009-06-25 10:50:00,28.15,28.18,28.13,28.17,7700.0,17.2591,17.2775,17.2468,17.2714,7700.0
2009-06-25 11:00:00,28.16,28.24,28.16,28.23,17600.0,17.2652,17.3143,17.2652,17.3082,17600.0
2009-06-25 11:10:00,28.23,28.23,28.16,28.2,26500.0,17.3082,17.3082,17.2652,17.2898,26500.0
2009-06-25 11:20:00,28.21,28.39,28.21,28.39,5600.0,17.2959,17.4063,17.2959,17.4063,5600.0
2009-06-25 11:30:00,28.4,28.42,28.39,28.41,5500.0,17.4124,17.4247,17.4063,17.4185,5500.0
2009-06-25 11:40:00,28.41,28.48,28.41,28.47,7400.0,17.4185,17.4614,17.4185,17.4553,7400.0
2009-06-25 11:50:00,28.47,28.56,28.47,28.56,7000.0,17.4553,17.5105,17.4553,17.5105,7000.0
2009-06-25 12:00:00,28.57,28.59,28.57,28.58,6400.0,17.5166,17.5289,17.5166,17.5227,6400.0
2009-06-25 12:10:00,28.58,28.58,28.54,28.57,10700.0,17.5227,17.5227,17.4982,17.5166,10700.0
2009-06-25 12:20:00,28.56,28.61,28.56,28.6,4900.0,17.5105,17.5411,17.5105,17.535,4900.0
2009-06-25 12:30:00,28.61,28.61,28.54,28.54,2900.0,17.5411,17.5411,17.4982,17.4982,2900.0
2009-06-25 12:40:00,28.54,28.57,28.54,28.54,2700.0,17.4982,17.5166,17.4982,17.4982,2700.0
2009-06-25 12:50:00,28.55,28.58,28.54,28.57,9800.0,17.5044,17.5227,17.4982,17.5166,9800.0
2009-06-25 13:00:00,28.55,28.68,28.55,28.68,13400.0,17.5044,17.5841,17.5044,17.5841,13400.0
2009-06-25 13:10:00,28.67,28.77,28.67,28.77,11600.0,17.5779,17.6392,17.5779,17.6392,11600.0
2009-06-25 13:20:00,28.76,28.79,28.74,28.77,5900.0,17.6331,17.6515,17.6208,17.6392,5900.0
2009-06-25 13:30:00,28.77,28.79,28.72,28.74,10900.0,17.6392,17.6515,17.6086,17.6208,10900.0
2009-06-25 13:40:00,28.75,28.75,28.69,28.72,6800.0,17.627,17.627,17.5902,17.6086,6800.0
2009-06-25 13:50:00,28.7,28.72,28.69,28.7,11100.0,17.5963,17.6086,17.5902,17.5963,11100.0
2009-06-25 14:00:00,28.71,28.72,28.61,28.61,14400.0,17.6025,17.6086,17.5411,17.5411,14400.0
2009-06-25 14:10:00,28.62,28.64,28.59,28.6,2400.0,17.5473,17.5595,17.5289,17.535,2400.0
2009-06-25 14:20:00,28.6,28.68,28.6,28.68,8600.0,17.535,17.5841,17.535,17.5841,8600.0
2009-06-25 14:30:00,28.68,28.68,28.63,28.63,4700.0,17.5841,17.5841,17.5534,17.5534,4700.0
2009-06-25 14:40:00,28.62,28.7,28.62,28.69,86000.0,17.5473,17.5963,17.5473,17.5902,86000.0
2009-06-25 14:50:00,28.68,28.72,28.63,28.66,33500.0,17.5841,17.6086,17.5534,17.5718,33500.0
2009-06-25 15:00:00,28.66,28.74,28.65,28.74,18100.0,17.5718,17.6208,17.5657,17.6208,18100.0
2009-06-25 15:10:00,28.75,28.76,28.69,28.71,12400.0,17.627,17.6331,17.5902,17.6025,12400.0
2009-06-25 15:20:00,28.72,28.77,28.71,28.76,75300.0,17.6086,17.6392,17.6025,17.6331,75300.0
2009-06-25 15:30:00,28.75,28.75,28.63,28.64,10500.0,17.627,17.627,17.5534,17.5595,10500.0
2009-06-25 15:40:00,28.65,28.74,28.65,28.73,55300.0,17.5657,17.6208,17.5657,17.6147,55300.0
2009-06-25 15:50:00,28.73,28.78,28.67,28.78,52600.0,17.6147,17.6454,17.5779,17.6454,52600.0
2009-06-26 09:30:00,28.82,28.82,28.65,28.72,55700.0,17.6699,17.6699,17.5657,17.6086,55700.0
2009-06-26 09:40:00,28.74,28.81,28.72,28.75,32800.0,17.6208,17.6638,17.6086,17.627,32800.0
2009-06-26 09:50:00,28.76,28.76,28.61,28.62,44600.0,17.6331,17.6331,17.5411,17.5473,44600.0
2009-06-26 10:00:00,28.6,28.69,28.6,28.66,10700.0,17.535,17.5902,17.535,17.5718,10700.0
2009-06-26 10:10:00,28.65,28.69,28.62,28.69,21400.0,17.5657,17.5902,17.5473,17.5902,21400.0
2009-06-26 10:20:00,28.67,28.76,28.67,28.71,6500.0,17.5779,17.6331,17.5779,17.6025,6500.0
2009-06-26 10:30:00,28.72,28.75,28.66,28.66,10500.0,17.6086,17.627,17.5718,17.5718,10500.0
2009-06-26 10:40:00,28.66,28.68,28.6,28.62,46600.0,17.5718,17.5841,17.535,17.5473,46600.0
2009-06-26 10:50:00,28.62,28.67,28.6,28.66,7600.0,17.5473,17.5779,17.535,17.5718,7600.0
2009-06-26 11:00:00,28.65,28.66,28.56,28.62,13500.0,17.5657,17.5718,17.5105,17.5473,13500.0
2009-06-26 11:10:00,28.64,28.65,28.62,28.64,8200.0,17.5595,17.5657,17.5473,17.5595,8200.0
2009-06-26 11:20:00,28.65,28.67,28.62,28.66,19900.0,17.5657,17.5779,17.5473,17.5718,19900.0
2009-06-26 11:30:00,28.67,28.71,28.66,28.66,11400.0,17.5779,17.6025,17.5718,17.5718,11400.0
2009-06-26 11:40:00,28.68,28.68,28.63,28.64,3400.0,17.5841,17.5841,17.5534,17.5595,3400.0
2009-06-26 11:50:00,28.63,28.7,28.63,28.68,9700.0,17.5534,17.5963,17.5534,17.5841,9700.0
2009-06-26 12:00:00,28.68,28.77,28.67,28.74,5100.0,17.5841,17.6392,17.5779,17.6208,5100.0
2009-06-26 12:10:00,28.73,28.76,28.71,28.71,23300.0,17.6147,17.6331,17.6025,17.6025,23300.0
2009-06-26 12:20:00,28.7,28.74,28.7,28.71,6300.0,17.5963,17.6208,17.5963,17.6025,6300.0
2009-06-26 12:30:00,28.72,28.74,28.7,28.73,11900.0,17.6086,17.6208,17.5963,17.6147,11900.0
2009-06-26 12:40:00,28.73,28.8,28.72,28.8,2300.0,17.6147,17.6576,17.6086,17.6576,2300.0
2009-06-26 12:50:00,28.81,28.81,28.79,28.79,2700.0,17.6638,17.6638,17.6515,17.6515,2700.0
2009-06-26 13:00:00,28.79,28.79,28.76,28.76,5700.0,17.6515,17.6515,17.6331,17.6331,5700.0
2009-06-26 13:10:00,28.77,28.8,28.77,28.79,3700.0,17.6392,17.6576,17.6392,17.6515,3700.0
2009-06-26 13:20:00,28.79,28.81,28.77,28.8,24600.0,17.6515,17.6638,17.6392,17.6576,24600.0
2009-06-26 13:30:00,28.79,28.8,28.73,28.75,4000.0,17.6515,17.6576,17.6147,17.627,4000.0
2009-06-26 13:40:00,28.74,28.79,28.74,28.76,7300.0,17.6208,17.6515,17.6208,17.6331,7300.0
2009-06-26 13:50:00,28.75,28.78,28.75,28.75,4200.0,17.627,17.6454,17.627,17.627,4200.0
2009-06-26 14:00:00,28.73,28.77,28.71,28.74,3800.0,17.6147,17.6392,17.6025,17.6208,3800.0
2009-06-26 14:10:00,28.73,28.79,28.73,28.79,23100.0,17.6147,17.6515,17.6147,17.6515,23100.0
2009-06-26 14:20:00,28.78,28.79,28.77,28.78,31500.0,17.6454,17.6515,17.6392,17.6454,31500.0
2009-06-26 14:30:00,28.77,28.8,28.77,28.77,39900.0,17.6392,17.6576,17.6392,17.6392,39900.0
2009-06-26 14:40:00,28.78,28.8,28.77,28.78,19300.0,17.6454,17.6576,17.6392,17.6454,19300.0
2009-06-26 14:50:00,28.79,28.81,28.79,28.81,11400.0,17.6515,17.6638,17.6515,17.6638,11400.0
2009-06-26 15:00:00,28.82,28.82,28.79,28.8,6800.0,17.6699,17.6699,17.6515,17.6576,6800.0
2009-06-26 15:10:00,28.81,28.81,28.77,28.78,4300.0,17.6638,17.6638,17.6392,17.6454,4300.0
2009-06-26 15:20:00,28.79,28.82,28.78,28.8,8200.0,17.6515,17.6699,17.6454,17.6576,8200.0
2009-06-26 15:30:00,28.81,28.83,28.79,28.79,6300.0,17.6638,17.676,17.6515,17.6515,6300.0
2009-06-26 15:40:00,28.8,28.89,28.8,28.84,41700.0,17.6576,17.7128,17.6576,17.6822,41700.0
2009-06-26 15:50:00,28.85,28.86,28.78,28.78,32600.0,17.6883,17.6944,17.6454,17.6454,32600.0
2009-06-29 09:30:00,28.9,28.92,28.79,28.82,7400.0,17.7189,17.7312,17.6515,17.6699,7400.0
2009-06-29 09:40:00,28.82,28.85,28.79,28.8,2200.0,17.6699,17.6883,17.6515,17.6576,2200.0
2009-06-29 09:50:00,28.79,28.81,28.73,28.78,6300.0,17.6515,17.6638,17.6147,17.6454,6300.0
2009-06-29 10:00:00,28.78,28.87,28.78,28.87,14500.0,17.6454,17.7006,17.6454,17.7006,14500.0
2009-06-29 10:10:00,28.87,29.0,28.86,29.0,8000.0,17.7006,17.7803,17.6944,17.7803,8000.0
2009-06-29 10:20:00,29.01,29.1,28.99,29.1,13100.0,17.7864,17.8416,17.7741,17.8416,13100.0
2009-06-29 10:30:00,29.1,29.11,29.06,29.07,18800.0,17.8416,17.8477,17.817,17.8232,18800.0
2009-06-29 10:40:00,29.06,29.09,29.03,29.06,9200.0,17.817,17.8354,17.7986,17.817,9200.0
2009-06-29 10:50:00,29.07,29.08,29.05,29.05,19800.0,17.8232,17.8293,17.8109,17.8109,19800.0
2009-06-29 11:00:00,29.04,29.05,29.02,29.03,13500.0,17.8048,17.8109,17.7925,17.7986,13500.0
2009-06-29 11:10:00,29.01,29.04,29.0,29.01,5800.0,17.7864,17.8048,17.7803,17.7864,5800.0
2009-06-29 11:20:00,29.0,29.02,28.99,28.99,22600.0,17.7803,17.7925,17.7741,17.7741,22600.0
2009-06-29 11:30:00,29.0,29.03,28.98,28.98,3100.0,17.7803,17.7986,17.768,17.768,3100.0
2009-06-29 11:40:00,28.98,29.03,28.98,29.0,21100.0,17.768,17.7986,17.768,17.7803,21100.0
2009-06-29 11:50:00,29.01,29.02,28.95,28.97,24200.0,17.7864,17.7925,17.7496,17.7619,24200.0
2009-06-29 12:00:00,28.98,29.0,28.97,29.0,8600.0,17.768,17.7803,17.7619,17.7803,8600.0
2009-06-29 12:10:00,28.99,29.01,28.97,29.01,6700.0,17.7741,17.7864,17.7619,17.7864,6700.0
2009-06-29 12:20:00,29.01,29.02,28.99,29.02,7400.0,17.7864,17.7925,17.7741,17.7925,7400.0
2009-06-29 12:30:00,29.02,29.03,28.99,28.99,6300.0,17.7925,17.7986,17.7741,17.7741,6300.0
2009-06-29 12:40:00,29.0,29.01,28.98,28.99,8000.0,17.7803,17.7864,17.768,17.7741,8000.0
2009-06-29 12:50:00,28.98,28.99,28.96,28.96,4000.0,17.768,17.7741,17.7557,17.7557,4000.0
2009-06-29 13:00:00,28.96,29.0,28.96,29.0,2000.0,17.7557,17.7803,17.7557,17.7803,2000.0
2009-06-29 13:10:00,29.04,29.05,29.02,29.02,7300.0,17.8048,17.8109,17.7925,17.7925,7300.0
2009-06-29 13:20:00,29.02,29.02,28.99,29.0,38800.0,17.7925,17.7925,17.7741,17.7803,38800.0
2009-06-29 13:30:00,29.01,29.02,29.0,29.02,12900.0,17.7864,17.7925,17.7803,17.7925,12900.0
2009-06-29 13:40:00,29.02,29.03,29.01,29.02,5600.0,17.7925,17.7986,17.7864,17.7925,5600.0
2009-06-29 13:50:00,29.02,29.03,29.0,29.03,5600.0,17.7925,17.7986,17.7803,17.7986,5600.0
2009-06-29 14:00:00,29.02,29.02,28.97,28.97,19500.0,17.7925,17.7925,17.7619,17.7619,19500.0
2009-06-29 14:10:00,28.98,29.0,28.97,28.99,9700.0,17.768,17.7803,17.7619,17.7741,9700.0
2009-06-29 14:20:00,28.96,28.97,28.95,28.96,8500.0,17.7557,17.7619,17.7496,17.7557,8500.0
2009-06-29 14:30:00,28.96,28.99,28.96,28.97,3100.0,17.7557,17.7741,17.7557,17.7619,3100.0
2009-06-29 14:40:00,28.95,28.98,28.95,28.98,2800.0,17.7496,17.768,17.7496,17.768,2800.0
2009-06-29 14:50:00,28.98,29.02,28.96,29.02,7000.0,17.768,17.7925,17.7557,17.7925,7000.0
2009-06-29 15:00:00,29.02,29.03,29.0,29.02,11000.0,17.7925,17.7986,17.7803,17.7925,11000.0
2009-06-29 15:10:00,29.02,29.03,29.01,29.03,11900.0,17.7925,17.7986,17.7864,17.7986,11900.0
2009-06-29 15:20:00,29.02,29.03,29.0,29.02,17900.0,17.7925,17.7986,17.7803,17.7925,17900.0
2009-06-29 15:30:00,28.99,29.0,28.94,28.95,35800.0,17.7741,17.7803,17.7435,17.7496,35800.0
2009-06-29 15:40:00,28.95,28.99,28.94,28.95,13700.0,17.7496,17.7741,17.7435,17.7496,13700.0
2009-06-29 15:50:00,28.96,29.01,28.95,28.99,34600.0,17.7557,17.7864,17.7496,17.7741,34600.0
2009-06-30 09:30:00,29.02,29.05,28.98,29.03,79900.0,17.7925,17.8109,17.768,17.7986,79900.0
2009-06-30 09:40:00,29.02,29.07,29.0,29.03,9100.0,17.7925,17.8232,17.7803,17.7986,9100.0
2009-06-30 09:50:00,29.02,29.04,28.99,29.04,5600.0,17.7925,17.8048,17.7741,17.8048,5600.0
2009-06-30 10:00:00,29.04,29.04,28.78,28.79,33100.0,17.8048,17.8048,17.6454,17.6515,33100.0
2009-06-30 10:10:00,28.8,28.81,28.65,28.65,16500.0,17.6576,17.6638,17.5657,17.5657,16500.0
2009-06-30 10:20:00,28.66,28.66,28.59,28.62,16500.0,17.5718,17.5718,17.5289,17.5473,16500.0
2009-06-30 10:30:00,28.63,28.63,28.5,28.51,16300.0,17.5534,17.5534,17.4737,17.4798,16300.0
2009-06-30 10:40:00,28.51,28.58,28.5,28.58,6500.0,17.4798,17.5227,17.4737,17.5227,6500.0
2009-06-30 10:50:00,28.57,28.63,28.55,28.62,22100.0,17.5166,17.5534,17.5044,17.5473,22100.0
2009-06-30 11:00:00,28.61,28.65,28.57,28.59,7500.0,17.5411,17.5657,17.5166,17.5289,7500.0
2009-06-30 11:10:00,28.58,28.7,28.57,28.68,356900.0,17.5227,17.5963,17.5166,17.5841,356900.0
2009-06-30 11:20:00,28.67,28.67,28.63,28.65,12800.0,17.5779,17.5779,17.5534,17.5657,12800.0
2009-06-30 11:30:00,28.63,28.63,28.55,28.58,10400.0,17.5534,17.5534,17.5044,17.5227,10400.0
2009-06-30 11:40:00,28.6,28.64,28.6,28.64,6500.0,17.535,17.5595,17.535,17.5595,6500.0
2009-06-30 11:50:00,28.64,28.64,28.61,28.63,4500.0,17.5595,17.5595,17.5411,17.5534,4500.0
2009-06-30 12:00:00,28.63,28.63,28.6,28.61,7600.0,17.5534,17.5534,17.535,17.5411,7600.0
2009-06-30 12:10:00,28.62,28.68,28.62,28.67,22000.0,17.5473,17.5841,17.5473,17.5779,22000.0
2009-06-30 12:20:00,28.66,28.69,28.63,28.69,10900.0,17.5718,17.5902,17.5534,17.5902,10900.0
2009-06-30 12:30:00,28.71,28.73,28.69,28.69,2900.0,17.6025,17.6147,17.5902,17.5902,2900.0
2009-06-30 12:40:00,28.7,28.72,28.7,28.7,4500.0,17.5963,17.6086,17.5963,17.5963,4500.0
2009-06-30 12:50:00,28.72,28.72,28.63,28.69,340800.0,17.6086,17.6086,17.5534,17.5902,340800.0
2009-06-30 13:00:00,28.69,28.69,28.65,28.67,20500.0,17.5902,17.5902,17.5657,17.5779,20500.0
2009-06-30 13:10:00,28.66,28.67,28.62,28.62,14700.0,17.5718,17.5779,17.5473,17.5473,14700.0
2009-06-30 13:20:00,28.63,28.65,28.63,28.64,9300.0,17.5534,17.5657,17.5534,17.5595,9300.0
2009-06-30 13:30:00,28.63,28.64,28.63,28.63,4800.0,17.5534,17.5595,17.5534,17.5534,4800.0
2009-06-30 13:40:00,28.62,28.64,28.62,28.64,10500.0,17.5473,17.5595,17.5473,17.5595,10500.0
2009-06-30 13:50:00,28.62,28.62,28.59,28.6,12000.0,17.5473,17.5473,17.5289,17.535,12000.0
2009-06-30 14:00:00,28.59,28.62,28.59,28.59,13000.0,17.5289,17.5473,17.5289,17.5289,13000.0
2009-06-30 14:10:00,28.63,28.63,28.62,28.63,3400.0,17.5534,17.5534,17.5473,17.5534,3400.0
2009-06-30 14:20:00,28.63,28.65,28.62,28.64,6400.0,17.5534,17.5657,17.5473,17.5595,6400.0
2009-06-30 14:30:00,28.64,28.67,28.63,28.67,12600.0,17.5595,17.5779,17.5534,17.5779,12600.0
2009-06-30 14:40:00,28.67,28.68,28.64,28.65,16100.0,17.5779,17.5841,17.5595,17.5657,16100.0
2009-06-30 14:50:00,28.65,28.69,28.65,28.69,10600.0,17.5657,17.5902,17.5657,17.5902,10600.0
2009-06-30 15:00:00,28.69,28.7,28.65,28.65,14200.0,17.5902,17.5963,17.5657,17.5657,14200.0
2009-06-30 15:10:00,28.65,28.67,28.63,28.64,14000.0,17.5657,17.5779,17.5534,17.5595,14000.0
2009-06-30 15:20:00,28.63,28.69,28.63,28.67,13400.0,17.5534,17.5902,17.5534,17.5779,13400.0
2009-06-30 15:30:00,28.69,28.74,28.69,28.72,18000.0,17.5902,17.6208,17.5902,17.6086,18000.0
2009-06-30 15:40:00,28.72,28.77,28.72,28.74,22900.0,17.6086,17.6392,17.6086,17.6208,22900.0
2009-06-30 15:50:00,28.74,28.74,28.69,28.7,63900.0,17.6208,17.6208,17.5902,17.5963,63900.0
2009-07-01 09:30:00,29.15,29.19,29.08,29.18,73600.0,17.8722,17.8967,17.8293,17.8906,73600.0
2009-07-01 09:40:00,29.18,29.22,29.16,29.22,51100.0,17.8906,17.9151,17.8784,17.9151,51100.0
2009-07-01 09:50:00,29.24,29.32,29.22,29.3,53700.0,17.9274,17.9765,17.9151,17.9642,53700.0
2009-07-01 10:00:00,29.3,29.3,29.12,29.2,52900.0,17.9642,17.9642,17.8538,17.9029,52900.0
2009-07-01 10:10:00,29.2,29.3,29.16,29.3,52600.0,17.9029,17.9642,17.8784,17.9642,52600.0
2009-07-01 10:20:00,29.32,29.41,29.3,29.39,40700.0,17.9765,18.0316,17.9642,18.0194,40700.0
2009-07-01 10:30:00,29.4,29.42,29.33,29.33,43800.0,18.0255,18.0378,17.9826,17.9826,43800.0
2009-07-01 10:40:00,29.33,29.36,29.33,29.34,49200.0,17.9826,18.001,17.9826,17.9887,49200.0
2009-07-01 10:50:00,29.34,29.36,29.3,29.32,46300.0,17.9887,18.001,17.9642,17.9765,46300.0
2009-07-01 11:00:00,29.33,29.35,29.33,29.34,26000.0,17.9826,17.9948,17.9826,17.9887,26000.0
2009-07-01 11:10:00,29.34,29.39,29.33,29.36,37400.0,17.9887,18.0194,17.9826,18.001,37400.0
2009-07-01 11:20:00,29.36,29.36,29.31,29.31,40400.0,18.001,18.001,17.9703,17.9703,40400.0
2009-07-01 11:30:00,29.29,29.41,29.29,29.39,34200.0,17.9581,18.0316,17.9581,18.0194,34200.0
2009-07-01 11:40:00,29.39,29.4,29.31,29.35,33400.0,18.0194,18.0255,17.9703,17.9948,33400.0
2009-07-01 11:50:00,29.35,29.4,29.33,29.4,44000.0,17.9948,18.0255,17.9826,18.0255,44000.0
2009-07-01 12:00:00,29.41,29.43,29.4,29.41,37100.0,18.0316,18.0439,18.0255,18.0316,37100.0
2009-07-01 12:10:00,29.41,29.44,29.36,29.41,33400.0,18.0316,18.05,18.001,18.0316,33400.0
2009-07-01 12:20:00,29.41,29.41,29.39,29.41,35000.0,18.0316,18.0316,18.0194,18.0316,35000.0
2009-07-01 12:30:00,29.41,29.44,29.4,29.4,50500.0,18.0316,18.05,18.0255,18.0255,50500.0
2009-07-01 12:40:00,29.41,29.41,29.4,29.41,17400.0,18.0316,18.0316,18.0255,18.0316,17400.0
2009-07-01 12:50:00,29.41,29.41,29.38,29.38,15700.0,18.0316,18.0316,18.0132,18.0132,15700.0
2009-07-01 13:00:00,29.36,29.4,29.36,29.39,49100.0,18.001,18.0255,18.001,18.0194,49100.0
2009-07-01 13:10:00,29.39,29.43,29.39,29.42,25200.0,18.0194,18.0439,18.0194,18.0378,25200.0
2009-07-01 13:20:00,29.42,29.44,29.39,29.43,28700.0,18.0378,18.05,18.0194,18.0439,28700.0
2009-07-01 13:30:00,29.44,29.45,29.42,29.42,48200.0,18.05,18.0562,18.0378,18.0378,48200.0
2009-07-01 13:40:00,29.43,29.43,29.38,29.39,20300.0,18.0439,18.0439,18.0132,18.0194,20300.0
2009-07-01 13:50:00,29.39,29.42,29.39,29.41,37700.0,18.0194,18.0378,18.0194,18.0316,37700.0
2009-07-01 14:00:00,29.41,29.41,29.33,29.33,34000.0,18.0316,18.0316,17.9826,17.9826,34000.0
2009-07-01 14:10:00,29.33,29.36,29.32,29.35,35900.0,17.9826,18.001,17.9765,17.9948,35900.0
2009-07-01 14:20:00,29.35,29.38,29.34,29.37,33500.0,17.9948,18.0132,17.9887,18.0071,33500.0
2009-07-01 14:30:00,29.38,29.38,29.34,29.37,38500.0,18.0132,18.0132,17.9887,18.0071,38500.0
2009-07-01 14:40:00,29.36,29.38,29.36,29.37,60300.0,18.001,18.0132,18.001,18.0071,60300.0
2009-07-01 14:50:00,29.37,29.38,29.25,29.29,123800.0,18.0071,18.0132,17.9335,17.9581,123800.0
2009-07-01 15:00:00,29.28,29.34,29.28,29.32,59900.0,17.9519,17.9887,17.9519,17.9765,59900.0
2009-07-01 15:10:00,29.33,29.34,29.31,29.34,43900.0,17.9826,17.9887,17.9703,17.9887,43900.0
2009-07-01 15:20:00,29.34,29.37,29.29,29.3,76900.0,17.9887,18.0071,17.9581,17.9642,76900.0
2009-07-01 15:30:00,29.31,29.32,29.29,29.31,83500.0,17.9703,17.9765,17.9581,17.9703,83500.0
2009-07-01 15:40:00,29.3,29.33,29.25,29.26,121100.0,17.9642,17.9826,17.9335,17.9397,121100.0
2009-07-01 15:50:00,29.25,29.29,29.22,29.23,360100.0,17.9335,17.9581,17.9151,17.9213,360100.0
2009-07-02 09:30:00,28.65,28.86,28.46,28.48,151500.0,17.5657,17.6944,17.4492,17.4614,151500.0
2009-07-02 09:40:00,28.48,28.54,28.46,28.54,22300.0,17.4614,17.4982,17.4492,17.4982,22300.0
2009-07-02 09:50:00,28.54,28.54,28.43,28.5,111600.0,17.4982,17.4982,17.4308,17.4737,111600.0
2009-07-02 10:00:00,28.5,28.55,28.4,28.42,373700.0,17.4737,17.5044,17.4124,17.4247,373700.0
2009-07-02 10:10:00,28.43,28.46,28.42,28.44,12700.0,17.4308,17.4492,17.4247,17.4369,12700.0
2009-07-02 10:20:00,28.44,28.47,28.39,28.45,23800.0,17.4369,17.4553,17.4063,17.443,23800.0
2009-07-02 10:30:00,28.44,28.48,28.4,28.45,25300.0,17.4369,17.4614,17.4124,17.443,25300.0
2009-07-02 10:40:00,28.42,28.46,28.41,28.45,25700.0,17.4247,17.4492,17.4185,17.443,25700.0
2009-07-02 10:50:00,28.45,28.51,28.42,28.46,6500.0,17.443,17.4798,17.4247,17.4492,6500.0
2009-07-02 11:00:00,28.45,28.49,28.43,28.49,29200.0,17.443,17.4676,17.4308,17.4676,29200.0
2009-07-02 11:10:00,28.49,28.5,28.46,28.47,28500.0,17.4676,17.4737,17.4492,17.4553,28500.0
2009-07-02 11:20:00,28.46,28.46,28.39,28.4,12000.0,17.4492,17.4492,17.4063,17.4124,12000.0
2009-07-02 11:30:00,28.38,28.38,28.28,28.33,28200.0,17.4001,17.4001,17.3388,17.3695,28200.0
2009-07-02 11:40:00,28.33,28.33,28.26,28.29,24500.0,17.3695,17.3695,17.3266,17.3449,24500.0
2009-07-02 11:50:00,28.31,28.34,28.31,28.34,5800.0,17.3572,17.3756,17.3572,17.3756,5800.0
2009-07-02 12:00:00,28.34,28.36,28.32,28.32,5000.0,17.3756,17.3879,17.3633,17.3633,5000.0
2009-07-02 12:10:00,28.33,28.37,28.33,28.36,4100.0,17.3695,17.394,17.3695,17.3879,4100.0
2009-07-02 12:20:00,28.35,28.36,28.33,28.35,10900.0,17.3817,17.3879,17.3695,17.3817,10900.0
2009-07-02 12:30:00,28.35,28.37,28.34,28.34,15700.0,17.3817,17.394,17.3756,17.3756,15700.0
2009-07-02 12:40:00,28.34,28.36,28.34,28.36,13800.0,17.3756,17.3879,17.3756,17.3879,13800.0
2009-07-02 12:50:00,28.36,28.37,28.35,28.35,4100.0,17.3879,17.394,17.3817,17.3817,4100.0
2009-07-02 13:00:00,28.36,28.39,28.36,28.39,3500.0,17.3879,17.4063,17.3879,17.4063,3500.0
2009-07-02 13:10:00,28.39,28.4,28.37,28.38,14500.0,17.4063,17.4124,17.394,17.4001,14500.0
2009-07-02 13:20:00,28.38,28.4,28.35,28.35,14500.0,17.4001,17.4124,17.3817,17.3817,14500.0
2009-07-02 13:30:00,28.37,28.37,28.35,28.37,7200.0,17.394,17.394,17.3817,17.394,7200.0
2009-07-02 13:40:00,28.37,28.4,28.37,28.38,34400.0,17.394,17.4124,17.394,17.4001,34400.0
2009-07-02 13:50:00,28.38,28.39,28.34,28.36,39500.0,17.4001,17.4063,17.3756,17.3879,39500.0
2009-07-02 14:00:00,28.36,28.42,28.36,28.41,34300.0,17.3879,17.4247,17.3879,17.4185,34300.0
2009-07-02 14:10:00,28.41,28.41,28.37,28.38,8600.0,17.4185,17.4185,17.394,17.4001,8600.0
2009-07-02 14:20:00,28.38,28.42,28.38,28.41,64000.0,17.4001,17.4247,17.4001,17.4185,64000.0
2009-07-02 14:30:00,28.4,28.43,28.38,28.4,14600.0,17.4124,17.4308,17.4001,17.4124,14600.0
2009-07-02 14:40:00,28.4,28.42,28.39,28.4,13800.0,17.4124,17.4247,17.4063,17.4124,13800.0
2009-07-02 14:50:00,28.41,28.41,28.4,28.41,7000.0,17.4185,17.4185,17.4124,17.4185,7000.0
2009-07-02 15:00:00,28.4,28.45,28.4,28.45,57300.0,17.4124,17.443,17.4124,17.443,57300.0
2009-07-02 15:10:00,28.44,28.44,28.41,28.43,43900.0,17.4369,17.4369,17.4185,17.4308,43900.0
2009-07-02 15:20:00,28.42,28.42,28.33,28.34,63400.0,17.4247,17.4247,17.3695,17.3756,63400.0
2009-07-02 15:30:00,28.35,28.35,28.3,28.34,20400.0,17.3817,17.3817,17.3511,17.3756,20400.0
2009-07-02 15:40:00,28.33,28.38,28.33,28.38,20600.0,17.3695,17.4001,17.3695,17.4001,20600.0
2009-07-02 15:50:00,28.38,28.39,28.35,28.35,35600.0,17.4001,17.4063,17.3817,17.3817,35600.0
2009-07-06 09:30:00,28.05,28.12,27.99,28.11,22600.0,17.1978,17.2407,17.161,17.2346,22600.0
2009-07-06 09:40:00,28.12,28.18,28.07,28.16,35300.0,17.2407,17.2775,17.2101,17.2652,35300.0
2009-07-06 09:50:00,28.18,28.18,28.09,28.15,46100.0,17.2775,17.2775,17.2223,17.2591,46100.0
2009-07-06 10:00:00,28.18,28.28,28.11,28.13,34000.0,17.2775,17.3388,17.2346,17.2468,34000.0
2009-07-06 10:10:00,28.1,28.11,28.05,28.05,11800.0,17.2285,17.2346,17.1978,17.1978,11800.0
2009-07-06 10:20:00,27.99,28.02,27.97,28.0,13300.0,17.161,17.1794,17.1488,17.1671,13300.0
2009-07-06 10:30:00,28.0,28.01,27.96,27.96,6600.0,17.1671,17.1733,17.1426,17.1426,6600.0
2009-07-06 10:40:00,27.96,28.01,27.95,28.0,11800.0,17.1426,17.1733,17.1365,17.1671,11800.0
2009-07-06 10:50:00,27.99,28.03,27.97,28.03,4100.0,17.161,17.1855,17.1488,17.1855,4100.0
2009-07-06 11:00:00,28.02,28.05,28.02,28.04,5200.0,17.1794,17.1978,17.1794,17.1917,5200.0
2009-07-06 11:10:00,28.03,28.09,28.02,28.09,3300.0,17.1855,17.2223,17.1794,17.2223,3300.0
2009-07-06 11:20:00,28.1,28.13,28.1,28.13,11100.0,17.2285,17.2468,17.2285,17.2468,11100.0
2009-07-06 11:30:00,28.13,28.13,28.09,28.13,50000.0,17.2468,17.2468,17.2223,17.2468,50000.0
2009-07-06 11:40:00,28.11,28.17,28.09,28.16,21900.0,17.2346,17.2714,17.2223,17.2652,21900.0
2009-07-06 11:50:00,28.17,28.19,28.07,28.08,8700.0,17.2714,17.2836,17.2101,17.2162,8700.0
2009-07-06 12:00:00,28.09,28.13,28.09,28.12,13400.0,17.2223,17.2468,17.2223,17.2407,13400.0
2009-07-06 12:10:00,28.12,28.16,28.12,28.16,9600.0,17.2407,17.2652,17.2407,17.2652,9600.0
2009-07-06 12:20:00,28.17,28.17,28.11,28.11,7000.0,17.2714,17.2714,17.2346,17.2346,7000.0
2009-07-06 12:30:00,28.1,28.13,28.09,28.13,1700.0,17.2285,17.2468,17.2223,17.2468,1700.0
2009-07-06 12:40:00,28.11,28.11,28.08,28.09,2800.0,17.2346,17.2346,17.2162,17.2223,2800.0
2009-07-06 12:50:00,28.1,28.14,28.09,28.12,5600.0,17.2285,17.253,17.2223,17.2407,5600.0
2009-07-06 13:00:00,28.11,28.14,28.11,28.14,3700.0,17.2346,17.253,17.2346,17.253,3700.0
2009-07-06 13:10:00,28.14,28.22,28.14,28.2,7400.0,17.253,17.302,17.253,17.2898,7400.0
2009-07-06 13:20:00,28.21,28.26,28.21,28.24,6900.0,17.2959,17.3266,17.2959,17.3143,6900.0
2009-07-06 13:30:00,28.24,28.24,28.21,28.22,20300.0,17.3143,17.3143,17.2959,17.302,20300.0
2009-07-06 13:40:00,28.21,28.21,28.17,28.18,9200.0,17.2959,17.2959,17.2714,17.2775,9200.0
2009-07-06 13:50:00,28.17,28.21,28.17,28.2,10500.0,17.2714,17.2959,17.2714,17.2898,10500.0
2009-07-06 14:00:00,28.2,28.23,28.19,28.22,14000.0,17.2898,17.3082,17.2836,17.302,14000.0
2009-07-06 14:10:00,28.22,28.26,28.22,28.22,15500.0,17.302,17.3266,17.302,17.302,15500.0
2009-07-06 14:20:00,28.22,28.22,28.18,28.2,18100.0,17.302,17.302,17.2775,17.2898,18100.0
2009-07-06 14:30:00,28.21,28.24,28.2,28.21,7900.0,17.2959,17.3143,17.2898,17.2959,7900.0
2009-07-06 14:40:00,28.21,28.22,28.19,28.22,16900.0,17.2959,17.302,17.2836,17.302,16900.0
2009-07-06 14:50:00,28.21,28.22,28.18,28.19,24400.0,17.2959,17.302,17.2775,17.2836,24400.0
2009-07-06 15:00:00,28.2,28.26,28.2,28.24,7600.0,17.2898,17.3266,17.2898,17.3143,7600.0
2009-07-06 15:10:00,28.2,28.25,28.2,28.23,4500.0,17.2898,17.3204,17.2898,17.3082,4500.0
2009-07-06 15:20:00,28.21,28.25,28.21,28.22,6900.0,17.2959,17.3204,17.2959,17.302,6900.0
2009-07-06 15:30:00,28.2,28.2,28.16,28.2,49100.0,17.2898,17.2898,17.2652,17.2898,49100.0
2009-07-06 15:40:00,28.2,28.31,28.2,28.28,20600.0,17.2898,17.3572,17.2898,17.3388,20600.0
2009-07-06 15:50:00,28.28,28.39,28.28,28.37,127400.0,17.3388,17.4063,17.3388,17.394,127400.0
2009-07-07 09:30:00,28.22,28.27,28.17,28.19,19800.0,17.302,17.3327,17.2714,17.2836,19800.0
2009-07-07 09:40:00,28.17,28.18,28.13,28.16,14200.0,17.2714,17.2775,17.2468,17.2652,14200.0
2009-07-07 09:50:00,28.2,28.24,28.17,28.18,14200.0,17.2898,17.3143,17.2714,17.2775,14200.0
2009-07-07 10:00:00,28.17,28.17,28.08,28.1,34800.0,17.2714,17.2714,17.2162,17.2285,34800.0
2009-07-07 10:10:00,28.09,28.09,28.04,28.07,15100.0,17.2223,17.2223,17.1917,17.2101,15100.0
2009-07-07 10:20:00,28.05,28.13,28.05,28.1,43500.0,17.1978,17.2468,17.1978,17.2285,43500.0
2009-07-07 10:30:00,28.09,28.09,28.02,28.04,8500.0,17.2223,17.2223,17.1794,17.1917,8500.0
2009-07-07 10:40:00,28.03,28.07,28.03,28.07,8700.0,17.1855,17.2101,17.1855,17.2101,8700.0
2009-07-07 10:50:00,28.06,28.06,28.01,28.01,13200.0,17.2039,17.2039,17.1733,17.1733,13200.0
2009-07-07 11:00:00,28.01,28.07,27.99,28.07,15400.0,17.1733,17.2101,17.161,17.2101,15400.0
2009-07-07 11:10:00,28.06,28.08,28.05,28.07,3100.0,17.2039,17.2162,17.1978,17.2101,3100.0
2009-07-07 11:20:00,28.06,28.06,27.91,27.91,24000.0,17.2039,17.2039,17.112,17.112,24000.0
2009-07-07 11:30:00,27.92,27.93,27.85,27.85,18200.0,17.1181,17.1242,17.0752,17.0752,18200.0
2009-07-07 11:40:00,27.85,27.86,27.82,27.83,7900.0,17.0752,17.0813,17.0568,17.0629,7900.0
2009-07-07 11:50:00,27.83,27.88,27.83,27.87,9000.0,17.0629,17.0936,17.0629,17.0874,9000.0
2009-07-07 12:00:00,27.88,27.89,27.85,27.85,8700.0,17.0936,17.0997,17.0752,17.0752,8700.0
2009-07-07 12:10:00,27.86,27.91,27.86,27.91,8400.0,17.0813,17.112,17.0813,17.112,8400.0
2009-07-07 12:20:00,27.9,27.91,27.83,27.84,28500.0,17.1058,17.112,17.0629,17.069,28500.0
2009-07-07 12:30:00,27.84,27.84,27.81,27.81,11700.0,17.069,17.069,17.0507,17.0507,11700.0
2009-07-07 12:40:00,27.79,27.82,27.77,27.82,8400.0,17.0384,17.0568,17.0261,17.0568,8400.0
2009-07-07 12:50:00,27.82,27.85,27.81,27.84,8200.0,17.0568,17.0752,17.0507,17.069,8200.0
2009-07-07 13:00:00,27.83,27.89,27.83,27.89,17300.0,17.0629,17.0997,17.0629,17.0997,17300.0
2009-07-07 13:10:00,27.9,27.92,27.89,27.92,7100.0,17.1058,17.1181,17.0997,17.1181,7100.0
2009-07-07 13:20:00,27.94,27.94,27.91,27.91,7000.0,17.1304,17.1304,17.112,17.112,7000.0
2009-07-07 13:30:00,27.92,27.94,27.91,27.92,10700.0,17.1181,17.1304,17.112,17.1181,10700.0
2009-07-07 13:40:00,27.92,27.94,27.91,27.92,27500.0,17.1181,17.1304,17.112,17.1181,27500.0
2009-07-07 13:50:00,27.91,27.92,27.88,27.91,16600.0,17.112,17.1181,17.0936,17.112,16600.0
2009-07-07 14:00:00,27.9,27.92,27.83,27.83,19700.0,17.1058,17.1181,17.0629,17.0629,19700.0
2009-07-07 14:10:00,27.84,27.87,27.83,27.83,12700.0,17.069,17.0874,17.0629,17.0629,12700.0
2009-07-07 14:20:00,27.83,27.88,27.83,27.88,8000.0,17.0629,17.0936,17.0629,17.0936,8000.0
2009-07-07 14:30:00,27.87,27.9,27.82,27.9,9600.0,17.0874,17.1058,17.0568,17.1058,9600.0
2009-07-07 14:40:00,27.88,27.9,27.83,27.84,13200.0,17.0936,17.1058,17.0629,17.069,13200.0
2009-07-07 14:50:00,27.83,27.83,27.75,27.78,21900.0,17.0629,17.0629,17.0139,17.0323,21900.0
2009-07-07 15:00:00,27.78,27.8,27.67,27.71,37300.0,17.0323,17.0445,16.9648,16.9893,37300.0
2009-07-07 15:10:00,27.72,27.76,27.71,27.75,19400.0,16.9955,17.02,16.9893,17.0139,19400.0
2009-07-07 15:20:00,27.73,27.75,27.69,27.75,20900.0,17.0016,17.0139,16.9771,17.0139,20900.0
2009-07-07 15:30:00,27.74,27.76,27.7,27.71,40900.0,17.0077,17.02,16.9832,16.9893,40900.0
2009-07-07 15:40:00,27.71,27.72,27.65,27.66,28300.0,16.9893,16.9955,16.9526,16.9587,28300.0
2009-07-07 15:50:00,27.66,27.69,27.65,27.68,39500.0,16.9587,16.9771,16.9526,16.9709,39500.0
2009-07-08 09:30:00,27.78,27.78,27.69,27.69,37600.0,17.0323,17.0323,16.9771,16.9771,37600.0
2009-07-08 09:40:00,27.68,27.78,27.68,27.76,11700.0,16.9709,17.0323,16.9709,17.02,11700.0
2009-07-08 09:50:00,27.77,27.79,27.68,27.68,15200.0,17.0261,17.0384,16.9709,16.9709,15200.0
2009-07-08 10:00:00,27.69,27.81,27.69,27.75,21500.0,16.9771,17.0507,16.9771,17.0139,21500.0
2009-07-08 10:10:00,27.76,27.78,27.73,27.76,15400.0,17.02,17.0323,17.0016,17.02,15400.0
2009-07-08 10:20:00,27.78,27.8,27.74,27.75,12100.0,17.0323,17.0445,17.0077,17.0139,12100.0
2009-07-08 10:30:00,27.75,27.75,27.65,27.67,16600.0,17.0139,17.0139,16.9526,16.9648,16600.0
2009-07-08 10:40:00,27.65,27.73,27.65,27.69,7300.0,16.9526,17.0016,16.9526,16.9771,7300.0
2009-07-08 10:50:00,27.69,27.71,27.62,27.63,11400.0,16.9771,16.9893,16.9342,16.9403,11400.0
2009-07-08 11:00:00,27.6,27.6,27.5,27.51,21400.0,16.9219,16.9219,16.8606,16.8667,21400.0
2009-07-08 11:10:00,27.5,27.53,27.45,27.47,12400.0,16.8606,16.879,16.8299,16.8422,12400.0
2009-07-08 11:20:00,27.47,27.47,27.42,27.43,11900.0,16.8422,16.8422,16.8115,16.8177,11900.0
2009-07-08 11:30:00,27.44,27.47,27.43,27.46,6400.0,16.8238,16.8422,16.8177,16.8361,6400.0
2009-07-08 11:40:00,27.44,27.46,27.44,27.45,6100.0,16.8238,16.8361,16.8238,16.8299,6100.0
2009-07-08 11:50:00,27.4,27.4,27.33,27.38,9900.0,16.7993,16.7993,16.7564,16.787,9900.0
2009-07-08 12:00:00,27.37,27.41,27.36,27.4,9100.0,16.7809,16.8054,16.7748,16.7993,9100.0
2009-07-08 12:10:00,27.4,27.4,27.3,27.31,8700.0,16.7993,16.7993,16.738,16.7441,8700.0
2009-07-08 12:20:00,27.31,27.31,27.24,27.28,21800.0,16.7441,16.7441,16.7012,16.7257,21800.0
2009-07-08 12:30:00,27.29,27.33,27.26,27.28,7700.0,16.7318,16.7564,16.7134,16.7257,7700.0
2009-07-08 12:40:00,27.27,27.35,27.27,27.33,6300.0,16.7196,16.7686,16.7196,16.7564,6300.0
2009-07-08 12:50:00,27.32,27.35,27.31,27.31,1400.0,16.7502,16.7686,16.7441,16.7441,1400.0
2009-07-08 13:00:00,27.3,27.41,27.3,27.41,11600.0,16.738,16.8054,16.738,16.8054,11600.0
2009-07-08 13:10:00,27.39,27.42,27.38,27.39,12200.0,16.7931,16.8115,16.787,16.7931,12200.0
2009-07-08 13:20:00,27.38,27.44,27.37,27.44,6600.0,16.787,16.8238,16.7809,16.8238,6600.0
2009-07-08 13:30:00,27.45,27.46,27.4,27.4,17000.0,16.8299,16.8361,16.7993,16.7993,17000.0
2009-07-08 13:40:00,27.41,27.42,27.38,27.39,8500.0,16.8054,16.8115,16.787,16.7931,8500.0
2009-07-08 13:50:00,27.39,27.39,27.35,27.38,5500.0,16.7931,16.7931,16.7686,16.787,5500.0
2009-07-08 14:00:00,27.37,27.38,27.28,27.3,13600.0,16.7809,16.787,16.7257,16.738,13600.0
2009-07-08 14:10:00,27.32,27.32,27.27,27.29,13500.0,16.7502,16.7502,16.7196,16.7318,13500.0
2009-07-08 14:20:00,27.3,27.33,27.26,27.28,12000.0,16.738,16.7564,16.7134,16.7257,12000.0
2009-07-08 14:30:00,27.28,27.33,27.25,27.33,16900.0,16.7257,16.7564,16.7073,16.7564,16900.0
2009-07-08 14:40:00,27.33,27.34,27.3,27.31,12100.0,16.7564,16.7625,16.738,16.7441,12100.0
2009-07-08 14:50:00,27.32,27.42,27.32,27.38,26300.0,16.7502,16.8115,16.7502,16.787,26300.0
2009-07-08 15:00:00,27.4,27.41,27.36,27.4,16100.0,16.7993,16.8054,16.7748,16.7993,16100.0
2009-07-08 15:10:00,27.38,27.42,27.36,27.39,15700.0,16.787,16.8115,16.7748,16.7931,15700.0
2009-07-08 15:20:00,27.4,27.43,27.32,27.35,16500.0,16.7993,16.8177,16.7502,16.7686,16500.0
2009-07-08 15:30:00,27.36,27.43,27.35,27.4,15800.0,16.7748,16.8177,16.7686,16.7993,15800.0
2009-07-08 15:40:00,27.43,27.57,27.42,27.53,75400.0,16.8177,16.9035,16.8115,16.879,75400.0
2009-07-08 15:50:00,27.52,27.57,27.48,27.54,50500.0,16.8729,16.9035,16.8483,16.8851,50500.0
2009-07-09 09:30:00,27.99,27.99,27.89,27.96,73700.0,17.161,17.161,17.0997,17.1426,73700.0
2009-07-09 09:40:00,27.84,27.84,27.78,27.78,11900.0,17.069,17.069,17.0323,17.0323,11900.0
2009-07-09 09:50:00,27.76,27.86,27.76,27.83,14200.0,17.02,17.0813,17.02,17.0629,14200.0
2009-07-09 10:00:00,27.84,27.92,27.79,27.89,14000.0,17.069,17.1181,17.0384,17.0997,14000.0
2009-07-09 10:10:00,27.9,27.91,27.86,27.87,8100.0,17.1058,17.112,17.0813,17.0874,8100.0
2009-07-09 10:20:00,27.83,27.83,27.74,27.77,15800.0,17.0629,17.0629,17.0077,17.0261,15800.0
2009-07-09 10:30:00,27.78,27.81,27.74,27.75,13600.0,17.0323,17.0507,17.0077,17.0139,13600.0
2009-07-09 10:40:00,27.77,27.83,27.73,27.74,25100.0,17.0261,17.0629,17.0016,17.0077,25100.0
2009-07-09 10:50:00,27.75,27.79,27.75,27.78,9400.0,17.0139,17.0384,17.0139,17.0323,9400.0
2009-07-09 11:00:00,27.78,27.78,27.71,27.73,5000.0,17.0323,17.0323,16.9893,17.0016,5000.0
2009-07-09 11:10:00,27.76,27.78,27.71,27.74,26100.0,17.02,17.0323,16.9893,17.0077,26100.0
2009-07-09 11:20:00,27.78,27.82,27.77,27.78,83500.0,17.0323,17.0568,17.0261,17.0323,83500.0
2009-07-09 11:30:00,27.78,27.86,27.75,27.84,74700.0,17.0323,17.0813,17.0139,17.069,74700.0
2009-07-09 11:40:00,27.84,27.96,27.84,27.92,14200.0,17.069,17.1426,17.069,17.1181,14200.0
2009-07-09 11:50:00,27.91,27.91,27.87,27.87,4400.0,17.112,17.112,17.0874,17.0874,4400.0
2009-07-09 12:00:00,27.85,27.87,27.84,27.86,4900.0,17.0752,17.0874,17.069,17.0813,4900.0
2009-07-09 12:10:00,27.89,27.91,27.86,27.91,2900.0,17.0997,17.112,17.0813,17.112,2900.0
2009-07-09 12:20:00,27.91,27.98,27.91,27.98,12300.0,17.112,17.1549,17.112,17.1549,12300.0
2009-07-09 12:30:00,27.98,27.98,27.95,27.96,3100.0,17.1549,17.1549,17.1365,17.1426,3100.0
2009-07-09 12:40:00,27.96,27.97,27.93,27.94,2400.0,17.1426,17.1488,17.1242,17.1304,2400.0
2009-07-09 12:50:00,27.93,27.96,27.9,27.95,9200.0,17.1242,17.1426,17.1058,17.1365,9200.0
2009-07-09 13:00:00,27.96,27.96,27.89,27.93,25200.0,17.1426,17.1426,17.0997,17.1242,25200.0
2009-07-09 13:10:00,27.95,28.0,27.95,27.96,17400.0,17.1365,17.1671,17.1365,17.1426,17400.0
2009-07-09 13:20:00,27.96,27.96,27.92,27.94,24800.0,17.1426,17.1426,17.1181,17.1304,24800.0
2009-07-09 13:30:00,27.94,27.96,27.89,27.9,14900.0,17.1304,17.1426,17.0997,17.1058,14900.0
2009-07-09 13:40:00,27.9,27.93,27.88,27.93,17400.0,17.1058,17.1242,17.0936,17.1242,17400.0
2009-07-09 13:50:00,27.92,27.93,27.91,27.92,10800.0,17.1181,17.1242,17.112,17.1181,10800.0
2009-07-09 14:00:00,27.93,27.93,27.92,27.93,5500.0,17.1242,17.1242,17.1181,17.1242,5500.0
2009-07-09 14:10:00,27.94,27.99,27.94,27.98,26200.0,17.1304,17.161,17.1304,17.1549,26200.0
2009-07-09 14:20:00,27.98,28.0,27.98,27.98,10400.0,17.1549,17.1671,17.1549,17.1549,10400.0
2009-07-09 14:30:00,27.98,28.01,27.98,27.99,15300.0,17.1549,17.1733,17.1549,17.161,15300.0
2009-07-09 14:40:00,27.99,28.0,27.97,27.97,9700.0,17.161,17.1671,17.1488,17.1488,9700.0
2009-07-09 14:50:00,27.97,27.98,27.92,27.92,23400.0,17.1488,17.1549,17.1181,17.1181,23400.0
2009-07-09 15:00:00,27.93,27.93,27.87,27.89,30200.0,17.1242,17.1242,17.0874,17.0997,30200.0
2009-07-09 15:10:00,27.89,27.94,27.89,27.93,28300.0,17.0997,17.1304,17.0997,17.1242,28300.0
2009-07-09 15:20:00,27.93,27.93,27.86,27.86,26000.0,17.1242,17.1242,17.0813,17.0813,26000.0
2009-07-09 15:30:00,27.88,27.89,27.83,27.84,20700.0,17.0936,17.0997,17.0629,17.069,20700.0
2009-07-09 15:40:00,27.86,27.93,27.85,27.92,42500.0,17.0813,17.1242,17.0752,17.1181,42500.0
2009-07-09 15:50:00,27.92,27.92,27.84,27.89,47700.0,17.1181,17.1181,17.069,17.0997,47700.0
2009-07-10 09:30:00,27.51,27.56,27.49,27.56,13500.0,16.8667,16.8974,16.8545,16.8974,13500.0
2009-07-10 09:40:00,27.56,27.6,27.51,27.6,6800.0,16.8974,16.9219,16.8667,16.9219,6800.0
2009-07-10 09:50:00,27.63,27.68,27.5,27.55,43000.0,16.9403,16.9709,16.8606,16.8912,43000.0
2009-07-10 10:00:00,27.55,27.58,27.46,27.53,26600.0,16.8912,16.9096,16.8361,16.879,26600.0
2009-07-10 10:10:00,27.55,27.67,27.52,27.65,13600.0,16.8912,16.9648,16.8729,16.9526,13600.0
2009-07-10 10:20:00,27.63,27.66,27.59,27.62,16100.0,16.9403,16.9587,16.9158,16.9342,16100.0
2009-07-10 10:30:00,27.63,27.64,27.59,27.59,19100.0,16.9403,16.9464,16.9158,16.9158,19100.0
2009-07-10 10:40:00,27.58,27.6,27.54,27.59,10000.0,16.9096,16.9219,16.8851,16.9158,10000.0
2009-07-10 10:50:00,27.58,27.61,27.56,27.6,14300.0,16.9096,16.928,16.8974,16.9219,14300.0
2009-07-10 11:00:00,27.58,27.58,27.51,27.56,3200.0,16.9096,16.9096,16.8667,16.8974,3200.0
2009-07-10 11:10:00,27.55,27.55,27.41,27.42,11800.0,16.8912,16.8912,16.8054,16.8115,11800.0
2009-07-10 11:20:00,27.41,27.42,27.37,27.37,3400.0,16.8054,16.8115,16.7809,16.7809,3400.0
2009-07-10 11:30:00,27.39,27.4,27.33,27.33,3700.0,16.7931,16.7993,16.7564,16.7564,3700.0
2009-07-10 11:40:00,27.33,27.38,27.33,27.37,7900.0,16.7564,16.787,16.7564,16.7809,7900.0
2009-07-10 11:50:00,27.37,27.4,27.37,27.4,12800.0,16.7809,16.7993,16.7809,16.7993,12800.0
2009-07-10 12:00:00,27.4,27.45,27.39,27.44,10300.0,16.7993,16.8299,16.7931,16.8238,10300.0
2009-07-10 12:10:00,27.44,27.48,27.44,27.46,8100.0,16.8238,16.8483,16.8238,16.8361,8100.0
2009-07-10 12:20:00,27.46,27.47,27.45,27.47,2600.0,16.8361,16.8422,16.8299,16.8422,2600.0
2009-07-10 12:30:00,27.45,27.48,27.44,27.48,4500.0,16.8299,16.8483,16.8238,16.8483,4500.0
2009-07-10 12:40:00,27.5,27.55,27.5,27.53,3400.0,16.8606,16.8912,16.8606,16.879,3400.0
2009-07-10 12:50:00,27.52,27.54,27.5,27.52,14100.0,16.8729,16.8851,16.8606,16.8729,14100.0
2009-07-10 13:00:00,27.54,27.57,27.54,27.56,3300.0,16.8851,16.9035,16.8851,16.8974,3300.0
2009-07-10 13:10:00,27.55,27.6,27.54,27.6,6300.0,16.8912,16.9219,16.8851,16.9219,6300.0
2009-07-10 13:20:00,27.58,27.58,27.53,27.53,7000.0,16.9096,16.9096,16.879,16.879,7000.0
2009-07-10 13:30:00,27.53,27.58,27.53,27.58,4100.0,16.879,16.9096,16.879,16.9096,4100.0
2009-07-10 13:40:00,27.57,27.63,27.57,27.61,7100.0,16.9035,16.9403,16.9035,16.928,7100.0
2009-07-10 13:50:00,27.6,27.61,27.59,27.6,38700.0,16.9219,16.928,16.9158,16.9219,38700.0
2009-07-10 14:00:00,27.59,27.59,27.54,27.54,14900.0,16.9158,16.9158,16.8851,16.8851,14900.0
2009-07-10 14:10:00,27.53,27.55,27.51,27.55,11800.0,16.879,16.8912,16.8667,16.8912,11800.0
2009-07-10 14:20:00,27.54,27.54,27.49,27.51,2100.0,16.8851,16.8851,16.8545,16.8667,2100.0
2009-07-10 14:30:00,27.53,27.54,27.5,27.54,4400.0,16.879,16.8851,16.8606,16.8851,4400.0
2009-07-10 14:40:00,27.53,27.54,27.52,27.53,11100.0,16.879,16.8851,16.8729,16.879,11100.0
2009-07-10 14:50:00,27.56,27.56,27.51,27.54,12100.0,16.8974,16.8974,16.8667,16.8851,12100.0
2009-07-10 15:00:00,27.52,27.54,27.49,27.51,16300.0,16.8729,16.8851,16.8545,16.8667,16300.0
2009-07-10 15:10:00,27.5,27.57,27.5,27.57,16500.0,16.8606,16.9035,16.8606,16.9035,16500.0
2009-07-10 15:20:00,27.56,27.57,27.49,27.52,20600.0,16.8974,16.9035,16.8545,16.8729,20600.0
2009-07-10 15:30:00,27.52,27.55,27.52,27.54,13100.0,16.8729,16.8912,16.8729,16.8851,13100.0
2009-07-10 15:40:00,27.54,27.62,27.52,27.62,30000.0,16.8851,16.9342,16.8729,16.9342,30000.0
2009-07-10 15:50:00,27.6,27.61,27.57,27.57,30800.0,16.9219,16.928,16.9035,16.9035,30800.0
2009-07-13 09:30:00,27.72,27.73,27.63,27.73,38800.0,16.9955,17.0016,16.9403,17.0016,38800.0
2009-07-13 09:40:00,27.6,27.66,27.6,27.63,5200.0,16.9219,16.9587,16.9219,16.9403,5200.0
2009-07-13 09:50:00,27.62,27.64,27.53,27.55,25200.0,16.9342,16.9464,16.879,16.8912,25200.0
2009-07-13 10:00:00,27.54,27.55,27.46,27.46,7500.0,16.8851,16.8912,16.8361,16.8361,7500.0
2009-07-13 10:10:00,27.48,27.54,27.48,27.53,3500.0,16.8483,16.8851,16.8483,16.879,3500.0
2009-07-13 10:20:00,27.53,27.64,27.53,27.64,2600.0,16.879,16.9464,16.879,16.9464,2600.0
2009-07-13 10:30:00,27.65,27.75,27.65,27.72,9000.0,16.9526,17.0139,16.9526,16.9955,9000.0
2009-07-13 10:40:00,27.72,27.75,27.69,27.73,22800.0,16.9955,17.0139,16.9771,17.0016,22800.0
2009-07-13 10:50:00,27.72,27.82,27.69,27.82,14700.0,16.9955,17.0568,16.9771,17.0568,14700.0
2009-07-13 11:00:00,27.82,27.84,27.8,27.8,4600.0,17.0568,17.069,17.0445,17.0445,4600.0
2009-07-13 11:10:00,27.79,27.81,27.77,27.78,10800.0,17.0384,17.0507,17.0261,17.0323,10800.0
2009-07-13 11:20:00,27.77,27.83,27.77,27.83,6700.0,17.0261,17.0629,17.0261,17.0629,6700.0
2009-07-13 11:30:00,27.84,27.98,27.84,27.96,41600.0,17.069,17.1549,17.069,17.1426,41600.0
2009-07-13 11:40:00,27.96,28.03,27.95,27.97,18400.0,17.1426,17.1855,17.1365,17.1488,18400.0
2009-07-13 11:50:00,27.95,27.99,27.95,27.98,19800.0,17.1365,17.161,17.1365,17.1549,19800.0
2009-07-13 12:00:00,27.97,27.99,27.94,27.95,6600.0,17.1488,17.161,17.1304,17.1365,6600.0
2009-07-13 12:10:00,27.94,27.96,27.94,27.96,400.0,17.1304,17.1426,17.1304,17.1426,400.0
2009-07-13 12:20:00,27.95,27.98,27.95,27.98,1900.0,17.1365,17.1549,17.1365,17.1549,1900.0
2009-07-13 12:30:00,27.99,27.99,27.93,27.96,6200.0,17.161,17.161,17.1242,17.1426,6200.0
2009-07-13 12:40:00,27.96,28.0,27.95,27.96,11800.0,17.1426,17.1671,17.1365,17.1426,11800.0
2009-07-13 12:50:00,27.95,27.96,27.92,27.92,2700.0,17.1365,17.1426,17.1181,17.1181,2700.0
2009-07-13 13:00:00,27.95,27.96,27.94,27.96,7600.0,17.1365,17.1426,17.1304,17.1426,7600.0
2009-07-13 13:10:00,27.98,28.02,27.96,28.02,6700.0,17.1549,17.1794,17.1426,17.1794,6700.0
2009-07-13 13:20:00,28.02,28.03,28.0,28.01,15700.0,17.1794,17.1855,17.1671,17.1733,15700.0
2009-07-13 13:30:00,28.03,28.03,27.99,28.0,12000.0,17.1855,17.1855,17.161,17.1671,12000.0
2009-07-13 13:40:00,27.98,28.02,27.98,27.99,10100.0,17.1549,17.1794,17.1549,17.161,10100.0
2009-07-13 13:50:00,27.99,28.0,27.97,27.98,10300.0,17.161,17.1671,17.1488,17.1549,10300.0
2009-07-13 14:00:00,27.99,28.0,27.97,27.98,1500.0,17.161,17.1671,17.1488,17.1549,1500.0
2009-07-13 14:10:00,28.0,28.03,28.0,28.02,9800.0,17.1671,17.1855,17.1671,17.1794,9800.0
2009-07-13 14:20:00,28.03,28.08,28.03,28.05,13500.0,17.1855,17.2162,17.1855,17.1978,13500.0
2009-07-13 14:30:00,28.06,28.06,28.02,28.02,4200.0,17.2039,17.2039,17.1794,17.1794,4200.0
2009-07-13 14:40:00,28.01,28.02,27.97,28.0,14000.0,17.1733,17.1794,17.1488,17.1671,14000.0
2009-07-13 14:50:00,28.0,28.04,27.99,28.02,5200.0,17.1671,17.1917,17.161,17.1794,5200.0
2009-07-13 15:00:00,28.03,28.04,28.02,28.02,2400.0,17.1855,17.1917,17.1794,17.1794,2400.0
2009-07-13 15:10:00,28.03,28.06,28.02,28.04,3100.0,17.1855,17.2039,17.1794,17.1917,3100.0
2009-07-13 15:20:00,28.03,28.04,28.01,28.03,2600.0,17.1855,17.1917,17.1733,17.1855,2600.0
2009-07-13 15:30:00,28.02,28.08,28.02,28.08,2900.0,17.1794,17.2162,17.1794,17.2162,2900.0
2009-07-13 15:40:00,28.08,28.13,28.07,28.07,7700.0,17.2162,17.2468,17.2101,17.2101,7700.0
2009-07-13 15:50:00,28.05,28.09,28.02,28.05,38600.0,17.1978,17.2223,17.1794,17.1978,38600.0
2009-07-14 09:30:00,28.23,28.31,28.16,28.21,24100.0,17.3082,17.3572,17.2652,17.2959,24100.0
2009-07-14 09:40:00,28.25,28.25,28.12,28.16,15100.0,17.3204,17.3204,17.2407,17.2652,15100.0
2009-07-14 09:50:00,28.14,28.21,28.09,28.1,10200.0,17.253,17.2959,17.2223,17.2285,10200.0
2009-07-14 10:00:00,28.1,28.23,28.1,28.18,29300.0,17.2285,17.3082,17.2285,17.2775,29300.0
2009-07-14 10:10:00,28.19,28.2,28.14,28.14,10800.0,17.2836,17.2898,17.253,17.253,10800.0
2009-07-14 10:20:00,28.16,28.17,28.13,28.16,12100.0,17.2652,17.2714,17.2468,17.2652,12100.0
2009-07-14 10:30:00,28.18,28.18,28.05,28.05,8400.0,17.2775,17.2775,17.1978,17.1978,8400.0
2009-07-14 10:40:00,28.04,28.06,27.97,27.99,14400.0,17.1917,17.2039,17.1488,17.161,14400.0
2009-07-14 10:50:00,28.02,28.04,28.02,28.03,2000.0,17.1794,17.1917,17.1794,17.1855,2000.0
2009-07-14 11:00:00,28.02,28.09,28.02,28.08,2300.0,17.1794,17.2223,17.1794,17.2162,2300.0
2009-07-14 11:10:00,28.08,28.15,28.08,28.13,4100.0,17.2162,17.2591,17.2162,17.2468,4100.0
2009-07-14 11:20:00,28.13,28.15,28.12,28.15,5000.0,17.2468,17.2591,17.2407,17.2591,5000.0
2009-07-14 11:30:00,28.15,28.24,28.12,28.22,8700.0,17.2591,17.3143,17.2407,17.302,8700.0
2009-07-14 11:40:00,28.21,28.27,28.21,28.27,2000.0,17.2959,17.3327,17.2959,17.3327,2000.0
2009-07-14 11:50:00,28.28,28.29,28.27,28.27,2800.0,17.3388,17.3449,17.3327,17.3327,2800.0
2009-07-14 12:00:00,28.26,28.29,28.25,28.29,5300.0,17.3266,17.3449,17.3204,17.3449,5300.0
2009-07-14 12:10:00,28.27,28.27,28.23,28.24,9000.0,17.3327,17.3327,17.3082,17.3143,9000.0
2009-07-14 12:20:00,28.23,28.23,28.16,28.18,12000.0,17.3082,17.3082,17.2652,17.2775,12000.0
2009-07-14 12:30:00,28.18,28.21,28.17,28.18,5200.0,17.2775,17.2959,17.2714,17.2775,5200.0
2009-07-14 12:40:00,28.19,28.19,28.15,28.19,7900.0,17.2836,17.2836,17.2591,17.2836,7900.0
2009-07-14 12:50:00,28.21,28.21,28.17,28.2,1900.0,17.2959,17.2959,17.2714,17.2898,1900.0
2009-07-14 13:00:00,28.19,28.23,28.18,28.18,12500.0,17.2836,17.3082,17.2775,17.2775,12500.0
2009-07-14 13:10:00,28.19,28.21,28.15,28.15,6500.0,17.2836,17.2959,17.2591,17.2591,6500.0
2009-07-14 13:20:00,28.15,28.16,28.15,28.16,2200.0,17.2591,17.2652,17.2591,17.2652,2200.0
2009-07-14 13:30:00,28.15,28.17,28.15,28.16,7500.0,17.2591,17.2714,17.2591,17.2652,7500.0
2009-07-14 13:40:00,28.15,28.2,28.15,28.2,3900.0,17.2591,17.2898,17.2591,17.2898,3900.0
2009-07-14 13:50:00,28.18,28.19,28.14,28.14,12800.0,17.2775,17.2836,17.253,17.253,12800.0
2009-07-14 14:00:00,28.11,28.11,28.07,28.11,6500.0,17.2346,17.2346,17.2101,17.2346,6500.0
2009-07-14 14:10:00,28.11,28.16,28.1,28.12,30900.0,17.2346,17.2652,17.2285,17.2407,30900.0
2009-07-14 14:20:00,28.12,28.16,28.11,28.11,3200.0,17.2407,17.2652,17.2346,17.2346,3200.0
2009-07-14 14:30:00,28.1,28.17,28.09,28.17,10800.0,17.2285,17.2714,17.2223,17.2714,10800.0
2009-07-14 14:40:00,28.18,28.19,28.15,28.15,12300.0,17.2775,17.2836,17.2591,17.2591,12300.0
2009-07-14 14:50:00,28.16,28.18,28.14,28.17,13500.0,17.2652,17.2775,17.253,17.2714,13500.0
2009-07-14 15:00:00,28.17,28.18,28.15,28.16,13400.0,17.2714,17.2775,17.2591,17.2652,13400.0
2009-07-14 15:10:00,28.16,28.18,28.16,28.17,5500.0,17.2652,17.2775,17.2652,17.2714,5500.0
2009-07-14 15:20:00,28.15,28.19,28.15,28.18,7700.0,17.2591,17.2836,17.2591,17.2775,7700.0
2009-07-14 15:30:00,28.17,28.19,28.17,28.18,9300.0,17.2714,17.2836,17.2714,17.2775,9300.0
2009-07-14 15:40:00,28.19,28.21,28.15,28.18,2600.0,17.2836,17.2959,17.2591,17.2775,2600.0
2009-07-14 15:50:00,28.19,28.22,28.19,28.2,20600.0,17.2836,17.302,17.2836,17.2898,20600.0
2009-07-15 09:30:00,28.84,28.85,28.78,28.8,24900.0,17.6822,17.6883,17.6454,17.6576,24900.0
2009-07-15 09:40:00,28.83,28.9,28.81,28.85,12000.0,17.676,17.7189,17.6638,17.6883,12000.0
2009-07-15 09:50:00,28.88,28.9,28.82,28.88,10800.0,17.7067,17.7189,17.6699,17.7067,10800.0
2009-07-15 10:00:00,28.9,28.93,28.88,28.91,7900.0,17.7189,17.7373,17.7067,17.7251,7900.0
2009-07-15 10:10:00,28.92,28.93,28.9,28.91,18200.0,17.7312,17.7373,17.7189,17.7251,18200.0
2009-07-15 10:20:00,28.93,28.99,28.93,28.97,32500.0,17.7373,17.7741,17.7373,17.7619,32500.0
2009-07-15 10:30:00,28.99,29.03,28.99,29.02,5400.0,17.7741,17.7986,17.7741,17.7925,5400.0
2009-07-15 10:40:00,29.01,29.01,28.97,28.97,9600.0,17.7864,17.7864,17.7619,17.7619,9600.0
2009-07-15 10:50:00,28.96,28.96,28.91,28.94,6600.0,17.7557,17.7557,17.7251,17.7435,6600.0
2009-07-15 11:00:00,28.95,28.98,28.95,28.97,5800.0,17.7496,17.768,17.7496,17.7619,5800.0
2009-07-15 11:10:00,28.98,29.04,28.98,29.04,8200.0,17.768,17.8048,17.768,17.8048,8200.0
2009-07-15 11:20:00,29.03,29.06,29.03,29.04,13200.0,17.7986,17.817,17.7986,17.8048,13200.0
2009-07-15 11:30:00,29.04,29.11,29.03,29.09,24000.0,17.8048,17.8477,17.7986,17.8354,24000.0
2009-07-15 11:40:00,29.09,29.1,29.04,29.04,7200.0,17.8354,17.8416,17.8048,17.8048,7200.0
2009-07-15 11:50:00,29.05,29.06,29.04,29.04,5000.0,17.8109,17.817,17.8048,17.8048,5000.0
2009-07-15 12:00:00,29.04,29.04,29.02,29.02,4100.0,17.8048,17.8048,17.7925,17.7925,4100.0
2009-07-15 12:10:00,29.03,29.04,29.01,29.04,10700.0,17.7986,17.8048,17.7864,17.8048,10700.0
2009-07-15 12:20:00,29.03,29.04,29.02,29.02,2300.0,17.7986,17.8048,17.7925,17.7925,2300.0
2009-07-15 12:30:00,29.02,29.05,29.02,29.04,8400.0,17.7925,17.8109,17.7925,17.8048,8400.0
2009-07-15 12:40:00,29.03,29.04,29.03,29.04,1300.0,17.7986,17.8048,17.7986,17.8048,1300.0
2009-07-15 12:50:00,29.03,29.05,29.01,29.01,227700.0,17.7986,17.8109,17.7864,17.7864,227700.0
2009-07-15 13:00:00,29.01,29.03,29.01,29.02,5200.0,17.7864,17.7986,17.7864,17.7925,5200.0
2009-07-15 13:10:00,29.03,29.03,29.01,29.02,6100.0,17.7986,17.7986,17.7864,17.7925,6100.0
2009-07-15 13:20:00,29.02,29.04,29.02,29.03,9600.0,17.7925,17.8048,17.7925,17.7986,9600.0
2009-07-15 13:30:00,29.04,29.05,29.02,29.05,18200.0,17.8048,17.8109,17.7925,17.8109,18200.0
2009-07-15 13:40:00,29.05,29.08,29.04,29.08,31700.0,17.8109,17.8293,17.8048,17.8293,31700.0
2009-07-15 13:50:00,29.08,29.09,29.07,29.07,10600.0,17.8293,17.8354,17.8232,17.8232,10600.0
2009-07-15 14:00:00,29.06,29.12,29.05,29.11,21300.0,17.817,17.8538,17.8109,17.8477,21300.0
2009-07-15 14:10:00,29.09,29.11,29.08,29.09,21800.0,17.8354,17.8477,17.8293,17.8354,21800.0
2009-07-15 14:20:00,29.08,29.12,29.08,29.1,16500.0,17.8293,17.8538,17.8293,17.8416,16500.0
2009-07-15 14:30:00,29.12,29.13,29.09,29.09,15000.0,17.8538,17.86,17.8354,17.8354,15000.0
2009-07-15 14:40:00,29.09,29.15,29.08,29.15,10400.0,17.8354,17.8722,17.8293,17.8722,10400.0
2009-07-15 14:50:00,29.14,29.19,29.13,29.19,7900.0,17.8661,17.8967,17.86,17.8967,7900.0
2009-07-15 15:00:00,29.18,29.19,29.16,29.19,29000.0,17.8906,17.8967,17.8784,17.8967,29000.0
2009-07-15 15:10:00,29.19,29.22,29.17,29.18,3800.0,17.8967,17.9151,17.8845,17.8906,3800.0
2009-07-15 15:20:00,29.19,29.21,29.13,29.13,25200.0,17.8967,17.909,17.86,17.86,25200.0
2009-07-15 15:30:00,29.13,29.16,29.11,29.16,9500.0,17.86,17.8784,17.8477,17.8784,9500.0
2009-07-15 15:40:00,29.16,29.17,29.11,29.14,24200.0,17.8784,17.8845,17.8477,17.8661,24200.0
2009-07-15 15:50:00,29.14,29.18,29.11,29.13,55300.0,17.8661,17.8906,17.8477,17.86,55300.0
2009-07-16 09:30:00,29.19,29.2,29.14,29.18,30900.0,17.8967,17.9029,17.8661,17.8906,30900.0
2009-07-16 09:40:00,29.19,29.23,29.19,29.23,20400.0,17.8967,17.9213,17.8967,17.9213,20400.0
2009-07-16 09:50:00,29.24,29.28,29.24,29.26,4700.0,17.9274,17.9519,17.9274,17.9397,4700.0
2009-07-16 10:00:00,29.26,29.26,29.09,29.11,14600.0,17.9397,17.9397,17.8354,17.8477,14600.0
2009-07-16 10:10:00,29.11,29.17,29.09,29.15,11800.0,17.8477,17.8845,17.8354,17.8722,11800.0
2009-07-16 10:20:00,29.13,29.21,29.11,29.2,9000.0,17.86,17.909,17.8477,17.9029,9000.0
2009-07-16 10:30:00,29.25,29.26,29.2,29.26,3400.0,17.9335,17.9397,17.9029,17.9397,3400.0
2009-07-16 10:40:00,29.22,29.23,29.2,29.2,8300.0,17.9151,17.9213,17.9029,17.9029,8300.0
2009-07-16 10:50:00,29.2,29.21,29.18,29.19,22600.0,17.9029,17.909,17.8906,17.8967,22600.0
2009-07-16 11:00:00,29.18,29.23,29.18,29.2,19000.0,17.8906,17.9213,17.8906,17.9029,19000.0
2009-07-16 11:10:00,29.18,29.2,29.13,29.13,13800.0,17.8906,17.9029,17.86,17.86,13800.0
2009-07-16 11:20:00,29.15,29.17,29.15,29.15,3800.0,17.8722,17.8845,17.8722,17.8722,3800.0
2009-07-16 11:30:00,29.13,29.13,29.08,29.09,2700.0,17.86,17.86,17.8293,17.8354,2700.0
2009-07-16 11:40:00,29.15,29.15,29.11,29.12,6500.0,17.8722,17.8722,17.8477,17.8538,6500.0
2009-07-16 11:50:00,29.11,29.2,29.11,29.19,3500.0,17.8477,17.9029,17.8477,17.8967,3500.0
2009-07-16 12:00:00,29.19,29.2,29.18,29.19,10200.0,17.8967,17.9029,17.8906,17.8967,10200.0
2009-07-16 12:10:00,29.2,29.2,29.19,29.19,16800.0,17.9029,17.9029,17.8967,17.8967,16800.0
2009-07-16 12:20:00,29.18,29.21,29.18,29.21,3200.0,17.8906,17.909,17.8906,17.909,3200.0
2009-07-16 12:30:00,29.21,29.23,29.2,29.21,15600.0,17.909,17.9213,17.9029,17.909,15600.0
2009-07-16 12:40:00,29.21,29.23,29.2,29.21,11500.0,17.909,17.9213,17.9029,17.909,11500.0
2009-07-16 12:50:00,29.21,29.23,29.19,29.19,9400.0,17.909,17.9213,17.8967,17.8967,9400.0
2009-07-16 13:00:00,29.2,29.21,29.16,29.16,4200.0,17.9029,17.909,17.8784,17.8784,4200.0
2009-07-16 13:10:00,29.16,29.18,29.15,29.18,1300.0,17.8784,17.8906,17.8722,17.8906,1300.0
2009-07-16 13:20:00,29.17,29.18,29.17,29.17,6100.0,17.8845,17.8906,17.8845,17.8845,6100.0
2009-07-16 13:30:00,29.17,29.17,29.15,29.16,16300.0,17.8845,17.8845,17.8722,17.8784,16300.0
2009-07-16 13:40:00,29.16,29.23,29.16,29.23,18100.0,17.8784,17.9213,17.8784,17.9213,18100.0
2009-07-16 13:50:00,29.23,29.28,29.23,29.28,17400.0,17.9213,17.9519,17.9213,17.9519,17400.0
2009-07-16 14:00:00,29.3,29.3,29.28,29.29,10200.0,17.9642,17.9642,17.9519,17.9581,10200.0
2009-07-16 14:10:00,29.29,29.33,29.29,29.32,7600.0,17.9581,17.9826,17.9581,17.9765,7600.0
2009-07-16 14:20:00,29.32,29.4,29.31,29.4,16600.0,17.9765,18.0255,17.9703,18.0255,16600.0
2009-07-16 14:30:00,29.39,29.39,29.39,29.39,5700.0,18.0194,18.0194,18.0194,18.0194,5700.0
2009-07-16 14:40:00,29.4,29.42,29.38,29.42,8300.0,18.0255,18.0378,18.0132,18.0378,8300.0
2009-07-16 14:50:00,29.42,29.45,29.42,29.42,21700.0,18.0378,18.0562,18.0378,18.0378,21700.0
2009-07-16 15:00:00,29.43,29.43,29.39,29.41,9800.0,18.0439,18.0439,18.0194,18.0316,9800.0
2009-07-16 15:10:00,29.41,29.42,29.4,29.42,14200.0,18.0316,18.0378,18.0255,18.0378,14200.0
2009-07-16 15:20:00,29.42,29.44,29.41,29.44,26500.0,18.0378,18.05,18.0316,18.05,26500.0
2009-07-16 15:30:00,29.44,29.48,29.43,29.48,32900.0,18.05,18.0746,18.0439,18.0746,32900.0
2009-07-16 15:40:00,29.48,29.54,29.48,29.52,22500.0,18.0746,18.1113,18.0746,18.0991,22500.0
2009-07-16 15:50:00,29.52,29.52,29.43,29.44,41400.0,18.0991,18.0991,18.0439,18.05,41400.0
2009-07-17 09:30:00,29.3,29.3,29.2,29.2,34900.0,17.9642,17.9642,17.9029,17.9029,34900.0
2009-07-17 09:40:00,29.2,29.28,29.19,29.21,19500.0,17.9029,17.9519,17.8967,17.909,19500.0
2009-07-17 09:50:00,29.21,29.27,29.17,29.25,11500.0,17.909,17.9458,17.8845,17.9335,11500.0
2009-07-17 10:00:00,29.26,29.29,29.21,29.27,11400.0,17.9397,17.9581,17.909,17.9458,11400.0
2009-07-17 10:10:00,29.27,29.3,29.26,29.28,10300.0,17.9458,17.9642,17.9397,17.9519,10300.0
2009-07-17 10:20:00,29.28,29.35,29.28,29.34,15200.0,17.9519,17.9948,17.9519,17.9887,15200.0
2009-07-17 10:30:00,29.35,29.39,29.34,29.37,13300.0,17.9948,18.0194,17.9887,18.0071,13300.0
2009-07-17 10:40:00,29.35,29.37,29.31,29.31,15100.0,17.9948,18.0071,17.9703,17.9703,15100.0
2009-07-17 10:50:00,29.29,29.3,29.27,29.27,77300.0,17.9581,17.9642,17.9458,17.9458,77300.0
2009-07-17 11:00:00,29.26,29.27,29.24,29.26,26800.0,17.9397,17.9458,17.9274,17.9397,26800.0
2009-07-17 11:10:00,29.25,29.26,29.22,29.22,11500.0,17.9335,17.9397,17.9151,17.9151,11500.0
2009-07-17 11:20:00,29.22,29.28,29.22,29.28,7200.0,17.9151,17.9519,17.9151,17.9519,7200.0
2009-07-17 11:30:00,29.28,29.28,29.24,29.25,16100.0,17.9519,17.9519,17.9274,17.9335,16100.0
2009-07-17 11:40:00,29.24,29.27,29.23,29.27,6100.0,17.9274,17.9458,17.9213,17.9458,6100.0
2009-07-17 11:50:00,29.28,29.28,29.25,29.27,7800.0,17.9519,17.9519,17.9335,17.9458,7800.0
2009-07-17 12:00:00,29.26,29.34,29.26,29.34,7300.0,17.9397,17.9887,17.9397,17.9887,7300.0
2009-07-17 12:10:00,29.33,29.38,29.33,29.37,13500.0,17.9826,18.0132,17.9826,18.0071,13500.0
2009-07-17 12:20:00,29.37,29.39,29.33,29.33,13100.0,18.0071,18.0194,17.9826,17.9826,13100.0
2009-07-17 12:30:00,29.33,29.35,29.31,29.35,6200.0,17.9826,17.9948,17.9703,17.9948,6200.0
2009-07-17 12:40:00,29.36,29.39,29.36,29.38,6900.0,18.001,18.0194,18.001,18.0132,6900.0
2009-07-17 12:50:00,29.38,29.39,29.35,29.39,7600.0,18.0132,18.0194,17.9948,18.0194,7600.0
2009-07-17 13:00:00,29.38,29.39,29.37,29.39,16900.0,18.0132,18.0194,18.0071,18.0194,16900.0
2009-07-17 13:10:00,29.38,29.39,29.35,29.37,9900.0,18.0132,18.0194,17.9948,18.0071,9900.0
2009-07-17 13:20:00,29.37,29.41,29.37,29.38,13600.0,18.0071,18.0316,18.0071,18.0132,13600.0
2009-07-17 13:30:00,29.38,29.45,29.38,29.43,25900.0,18.0132,18.0562,18.0132,18.0439,25900.0
2009-07-17 13:40:00,29.42,29.45,29.41,29.45,7400.0,18.0378,18.0562,18.0316,18.0562,7400.0
2009-07-17 13:50:00,29.45,29.46,29.43,29.43,6500.0,18.0562,18.0623,18.0439,18.0439,6500.0
2009-07-17 14:00:00,29.42,29.46,29.42,29.46,11000.0,18.0378,18.0623,18.0378,18.0623,11000.0
2009-07-17 14:10:00,29.45,29.45,29.39,29.39,16300.0,18.0562,18.0562,18.0194,18.0194,16300.0
2009-07-17 14:20:00,29.4,29.44,29.4,29.42,5600.0,18.0255,18.05,18.0255,18.0378,5600.0
2009-07-17 14:30:00,29.43,29.43,29.4,29.42,17300.0,18.0439,18.0439,18.0255,18.0378,17300.0
2009-07-17 14:40:00,29.41,29.45,29.41,29.43,32400.0,18.0316,18.0562,18.0316,18.0439,32400.0
2009-07-17 14:50:00,29.44,29.44,29.4,29.42,13600.0,18.05,18.05,18.0255,18.0378,13600.0
2009-07-17 15:00:00,29.42,29.42,29.41,29.41,10900.0,18.0378,18.0378,18.0316,18.0316,10900.0
2009-07-17 15:10:00,29.41,29.42,29.36,29.38,12600.0,18.0316,18.0378,18.001,18.0132,12600.0
2009-07-17 15:20:00,29.38,29.38,29.36,29.36,19900.0,18.0132,18.0132,18.001,18.001,19900.0
2009-07-17 15:30:00,29.36,29.36,29.3,29.31,24400.0,18.001,18.001,17.9642,17.9703,24400.0
2009-07-17 15:40:00,29.32,29.36,29.31,29.35,22800.0,17.9765,18.001,17.9703,17.9948,22800.0
2009-07-17 15:50:00,29.36,29.42,29.36,29.4,36900.0,18.001,18.0378,18.001,18.0255,36900.0
2009-07-20 09:30:00,29.81,29.93,29.81,29.89,19500.0,18.2769,18.3505,18.2769,18.3259,19500.0
2009-07-20 09:40:00,29.89,29.89,29.77,29.81,13600.0,18.3259,18.3259,18.2524,18.2769,13600.0
2009-07-20 09:50:00,29.81,29.81,29.77,29.8,9600.0,18.2769,18.2769,18.2524,18.2707,9600.0
2009-07-20 10:00:00,29.83,29.9,29.8,29.8,11000.0,18.2891,18.3321,18.2707,18.2707,11000.0
2009-07-20 10:10:00,29.77,29.79,29.71,29.78,22400.0,18.2524,18.2646,18.2156,18.2585,22400.0
2009-07-20 10:20:00,29.77,29.78,29.73,29.74,18500.0,18.2524,18.2585,18.2278,18.234,18500.0
2009-07-20 10:30:00,29.75,29.75,29.63,29.66,8600.0,18.2401,18.2401,18.1665,18.1849,8600.0
2009-07-20 10:40:00,29.65,29.69,29.64,29.65,3800.0,18.1788,18.2033,18.1726,18.1788,3800.0
2009-07-20 10:50:00,29.67,29.7,29.66,29.7,1100.0,18.191,18.2094,18.1849,18.2094,1100.0
2009-07-20 11:00:00,29.72,29.72,29.69,29.69,12200.0,18.2217,18.2217,18.2033,18.2033,12200.0
2009-07-20 11:10:00,29.7,29.77,29.68,29.75,12300.0,18.2094,18.2524,18.1972,18.2401,12300.0
2009-07-20 11:20:00,29.74,29.78,29.7,29.78,28700.0,18.234,18.2585,18.2094,18.2585,28700.0
2009-07-20 11:30:00,29.8,29.81,29.74,29.74,5700.0,18.2707,18.2769,18.234,18.234,5700.0
2009-07-20 11:40:00,29.73,29.77,29.73,29.74,6500.0,18.2278,18.2524,18.2278,18.234,6500.0
2009-07-20 11:50:00,29.73,29.74,29.71,29.74,3500.0,18.2278,18.234,18.2156,18.234,3500.0
2009-07-20 12:00:00,29.75,29.79,29.75,29.79,3600.0,18.2401,18.2646,18.2401,18.2646,3600.0
2009-07-20 12:10:00,29.78,29.84,29.78,29.84,2200.0,18.2585,18.2953,18.2585,18.2953,2200.0
2009-07-20 12:20:00,29.84,29.85,29.8,29.82,4500.0,18.2953,18.3014,18.2707,18.283,4500.0
2009-07-20 12:30:00,29.84,29.86,29.84,29.86,4700.0,18.2953,18.3075,18.2953,18.3075,4700.0
2009-07-20 12:40:00,29.87,29.89,29.86,29.86,2000.0,18.3137,18.3259,18.3075,18.3075,2000.0
2009-07-20 12:50:00,29.85,29.86,29.83,29.85,1000.0,18.3014,18.3075,18.2891,18.3014,1000.0
2009-07-20 13:00:00,29.86,29.86,29.85,29.85,1300.0,18.3075,18.3075,18.3014,18.3014,1300.0
2009-07-20 13:10:00,29.85,29.86,29.81,29.81,8200.0,18.3014,18.3075,18.2769,18.2769,8200.0
2009-07-20 13:20:00,29.81,29.82,29.8,29.8,9700.0,18.2769,18.283,18.2707,18.2707,9700.0
2009-07-20 13:30:00,29.8,29.82,29.77,29.78,12600.0,18.2707,18.283,18.2524,18.2585,12600.0
2009-07-20 13:40:00,29.78,29.85,29.78,29.85,9800.0,18.2585,18.3014,18.2585,18.3014,9800.0
2009-07-20 13:50:00,29.85,29.86,29.83,29.84,5100.0,18.3014,18.3075,18.2891,18.2953,5100.0
2009-07-20 14:00:00,29.83,29.84,29.8,29.83,12900.0,18.2891,18.2953,18.2707,18.2891,12900.0
2009-07-20 14:10:00,29.85,29.9,29.83,29.89,21500.0,18.3014,18.3321,18.2891,18.3259,21500.0
2009-07-20 14:20:00,29.89,29.89,29.82,29.84,112400.0,18.3259,18.3259,18.283,18.2953,112400.0
2009-07-20 14:30:00,29.84,29.87,29.83,29.85,7100.0,18.2953,18.3137,18.2891,18.3014,7100.0
2009-07-20 14:40:00,29.86,29.88,29.85,29.88,11800.0,18.3075,18.3198,18.3014,18.3198,11800.0
2009-07-20 14:50:00,29.89,29.89,29.85,29.85,8300.0,18.3259,18.3259,18.3014,18.3014,8300.0
2009-07-20 15:00:00,29.85,29.98,29.85,29.98,109200.0,18.3014,18.3811,18.3014,18.3811,109200.0
2009-07-20 15:10:00,29.98,29.98,29.92,29.93,19100.0,18.3811,18.3811,18.3443,18.3505,19100.0
2009-07-20 15:20:00,29.92,29.94,29.91,29.92,10700.0,18.3443,18.3566,18.3382,18.3443,10700.0
2009-07-20 15:30:00,29.92,29.92,29.88,29.92,6700.0,18.3443,18.3443,18.3198,18.3443,6700.0
2009-07-20 15:40:00,29.93,29.95,29.9,29.92,19900.0,18.3505,18.3627,18.3321,18.3443,19900.0
2009-07-20 15:50:00,29.93,29.96,29.89,29.91,32300.0,18.3505,18.3688,18.3259,18.3382,32300.0
2009-07-21 09:30:00,30.29,30.31,30.2,30.23,106700.0,18.5712,18.5834,18.516,18.5344,106700.0
2009-07-21 09:40:00,30.23,30.23,30.09,30.09,10700.0,18.5344,18.5344,18.4485,18.4485,10700.0
2009-07-21 09:50:00,30.12,30.16,30.05,30.15,14800.0,18.4669,18.4915,18.424,18.4853,14800.0
2009-07-21 10:00:00,30.15,30.18,30.0,30.01,19700.0,18.4853,18.5037,18.3934,18.3995,19700.0
2009-07-21 10:10:00,29.98,30.04,29.96,30.03,27200.0,18.3811,18.4179,18.3688,18.4118,27200.0
2009-07-21 10:20:00,30.05,30.08,30.03,30.04,36400.0,18.424,18.4424,18.4118,18.4179,36400.0
2009-07-21 10:30:00,30.09,30.18,30.09,30.17,27100.0,18.4485,18.5037,18.4485,18.4976,27100.0
2009-07-21 10:40:00,30.17,30.17,30.09,30.09,19700.0,18.4976,18.4976,18.4485,18.4485,19700.0
2009-07-21 10:50:00,30.08,30.13,30.07,30.13,12000.0,18.4424,18.4731,18.4363,18.4731,12000.0
2009-07-21 11:00:00,30.13,30.18,30.08,30.13,53100.0,18.4731,18.5037,18.4424,18.4731,53100.0
2009-07-21 11:10:00,30.14,30.14,30.04,30.07,26100.0,18.4792,18.4792,18.4179,18.4363,26100.0
2009-07-21 11:20:00,30.07,30.09,30.04,30.04,6400.0,18.4363,18.4485,18.4179,18.4179,6400.0
2009-07-21 11:30:00,30.04,30.06,30.0,30.06,7300.0,18.4179,18.4302,18.3934,18.4302,7300.0
2009-07-21 11:40:00,30.05,30.05,29.96,29.96,10500.0,18.424,18.424,18.3688,18.3688,10500.0
2009-07-21 11:50:00,29.95,29.96,29.85,29.86,8900.0,18.3627,18.3688,18.3014,18.3075,8900.0
2009-07-21 12:00:00,29.86,29.91,29.86,29.89,26500.0,18.3075,18.3382,18.3075,18.3259,26500.0
2009-07-21 12:10:00,29.9,29.91,29.89,29.9,10200.0,18.3321,18.3382,18.3259,18.3321,10200.0
2009-07-21 12:20:00,29.9,29.9,29.85,29.9,13200.0,18.3321,18.3321,18.3014,18.3321,13200.0
2009-07-21 12:30:00,29.9,29.92,29.87,29.92,11000.0,18.3321,18.3443,18.3137,18.3443,11000.0
2009-07-21 12:40:00,29.92,29.92,29.88,29.89,5000.0,18.3443,18.3443,18.3198,18.3259,5000.0
2009-07-21 12:50:00,29.9,29.91,29.84,29.85,8400.0,18.3321,18.3382,18.2953,18.3014,8400.0
2009-07-21 13:00:00,29.84,29.84,29.78,29.78,8000.0,18.2953,18.2953,18.2585,18.2585,8000.0
2009-07-21 13:10:00,29.79,29.84,29.78,29.83,9200.0,18.2646,18.2953,18.2585,18.2891,9200.0
2009-07-21 13:20:00,29.83,29.86,29.82,29.85,9500.0,18.2891,18.3075,18.283,18.3014,9500.0
2009-07-21 13:30:00,29.87,29.87,29.83,29.84,9600.0,18.3137,18.3137,18.2891,18.2953,9600.0
2009-07-21 13:40:00,29.85,29.89,29.83,29.87,25200.0,18.3014,18.3259,18.2891,18.3137,25200.0
2009-07-21 13:50:00,29.86,29.86,29.83,29.86,10700.0,18.3075,18.3075,18.2891,18.3075,10700.0
2009-07-21 14:00:00,29.85,29.88,29.85,29.86,10200.0,18.3014,18.3198,18.3014,18.3075,10200.0
2009-07-21 14:10:00,29.87,29.93,29.87,29.91,17300.0,18.3137,18.3505,18.3137,18.3382,17300.0
2009-07-21 14:20:00,29.9,29.92,29.88,29.89,9600.0,18.3321,18.3443,18.3198,18.3259,9600.0
2009-07-21 14:30:00,29.89,29.92,29.86,29.92,17500.0,18.3259,18.3443,18.3075,18.3443,17500.0
2009-07-21 14:40:00,29.92,29.94,29.87,29.94,16000.0,18.3443,18.3566,18.3137,18.3566,16000.0
2009-07-21 14:50:00,29.93,29.97,29.93,29.97,16900.0,18.3505,18.375,18.3505,18.375,16900.0
2009-07-21 15:00:00,29.98,29.98,29.95,29.96,11200.0,18.3811,18.3811,18.3627,18.3688,11200.0
2009-07-21 15:10:00,29.95,29.99,29.95,29.99,15500.0,18.3627,18.3872,18.3627,18.3872,15500.0
2009-07-21 15:20:00,29.98,30.0,29.97,30.0,14800.0,18.3811,18.3934,18.375,18.3934,14800.0
2009-07-21 15:30:00,30.0,30.01,29.97,29.99,26100.0,18.3934,18.3995,18.375,18.3872,26100.0
2009-07-21 15:40:00,29.99,30.03,29.99,30.01,24700.0,18.3872,18.4118,18.3872,18.3995,24700.0
2009-07-21 15:50:00,30.01,30.07,30.01,30.06,56400.0,18.3995,18.4363,18.3995,18.4302,56400.0
2009-07-22 09:30:00,29.91,29.91,29.84,29.9,41800.0,18.3382,18.3382,18.2953,18.3321,41800.0
2009-07-22 09:40:00,29.92,29.95,29.91,29.92,15400.0,18.3443,18.3627,18.3382,18.3443,15400.0
2009-07-22 09:50:00,29.95,30.05,29.95,30.01,8000.0,18.3627,18.424,18.3627,18.3995,8000.0
2009-07-22 10:00:00,30.04,30.11,30.04,30.08,10300.0,18.4179,18.4608,18.4179,18.4424,10300.0
2009-07-22 10:10:00,30.04,30.04,30.01,30.02,2800.0,18.4179,18.4179,18.3995,18.4056,2800.0
2009-07-22 10:20:00,30.01,30.05,30.0,30.01,2300.0,18.3995,18.424,18.3934,18.3995,2300.0
2009-07-22 10:30:00,30.01,30.03,29.98,29.99,16200.0,18.3995,18.4118,18.3811,18.3872,16200.0
2009-07-22 10:40:00,30.0,30.02,29.97,30.0,3600.0,18.3934,18.4056,18.375,18.3934,3600.0
2009-07-22 10:50:00,30.03,30.11,30.03,30.11,8500.0,18.4118,18.4608,18.4118,18.4608,8500.0
2009-07-22 11:00:00,30.1,30.16,30.09,30.14,6900.0,18.4547,18.4915,18.4485,18.4792,6900.0
2009-07-22 11:10:00,30.16,30.17,30.13,30.14,9500.0,18.4915,18.4976,18.4731,18.4792,9500.0
2009-07-22 11:20:00,30.13,30.13,30.07,30.09,6400.0,18.4731,18.4731,18.4363,18.4485,6400.0
2009-07-22 11:30:00,30.08,30.15,30.08,30.09,4900.0,18.4424,18.4853,18.4424,18.4485,4900.0
2009-07-22 11:40:00,30.08,30.1,30.05,30.05,14300.0,18.4424,18.4547,18.424,18.424,14300.0
2009-07-22 11:50:00,30.05,30.1,30.04,30.1,10100.0,18.424,18.4547,18.4179,18.4547,10100.0
2009-07-22 12:00:00,30.1,30.13,30.1,30.12,4600.0,18.4547,18.4731,18.4547,18.4669,4600.0
2009-07-22 12:10:00,30.11,30.11,30.08,30.11,8900.0,18.4608,18.4608,18.4424,18.4608,8900.0
2009-07-22 12:20:00,30.11,30.22,30.11,30.22,4400.0,18.4608,18.5283,18.4608,18.5283,4400.0
2009-07-22 12:30:00,30.22,30.24,30.22,30.23,2000.0,18.5283,18.5405,18.5283,18.5344,2000.0
2009-07-22 12:40:00,30.24,30.31,30.24,30.3,10400.0,18.5405,18.5834,18.5405,18.5773,10400.0
2009-07-22 12:50:00,30.29,30.31,30.27,30.27,8800.0,18.5712,18.5834,18.5589,18.5589,8800.0
2009-07-22 13:00:00,30.27,30.28,30.24,30.28,10000.0,18.5589,18.565,18.5405,18.565,10000.0
2009-07-22 13:10:00,30.27,30.32,30.27,30.31,8300.0,18.5589,18.5896,18.5589,18.5834,8300.0
2009-07-22 13:20:00,30.3,30.3,30.2,30.22,11900.0,18.5773,18.5773,18.516,18.5283,11900.0
2009-07-22 13:30:00,30.21,30.23,30.2,30.22,11400.0,18.5221,18.5344,18.516,18.5283,11400.0
2009-07-22 13:40:00,30.23,30.25,30.2,30.24,21800.0,18.5344,18.5466,18.516,18.5405,21800.0
2009-07-22 13:50:00,30.25,30.26,30.22,30.25,12200.0,18.5466,18.5528,18.5283,18.5466,12200.0
2009-07-22 14:00:00,30.25,30.27,30.19,30.19,15800.0,18.5466,18.5589,18.5099,18.5099,15800.0
2009-07-22 14:10:00,30.19,30.23,30.19,30.22,8400.0,18.5099,18.5344,18.5099,18.5283,8400.0
2009-07-22 14:20:00,30.21,30.21,30.17,30.19,17600.0,18.5221,18.5221,18.4976,18.5099,17600.0
2009-07-22 14:30:00,30.19,30.23,30.19,30.21,12000.0,18.5099,18.5344,18.5099,18.5221,12000.0
2009-07-22 14:40:00,30.21,30.26,30.21,30.21,37500.0,18.5221,18.5528,18.5221,18.5221,37500.0
2009-07-22 14:50:00,30.21,30.24,30.21,30.24,12100.0,18.5221,18.5405,18.5221,18.5405,12100.0
2009-07-22 15:00:00,30.24,30.26,30.2,30.21,27400.0,18.5405,18.5528,18.516,18.5221,27400.0
2009-07-22 15:10:00,30.21,30.21,30.13,30.14,23400.0,18.5221,18.5221,18.4731,18.4792,23400.0
2009-07-22 15:20:00,30.15,30.16,30.11,30.15,12500.0,18.4853,18.4915,18.4608,18.4853,12500.0
2009-07-22 15:30:00,30.13,30.16,30.13,30.15,15200.0,18.4731,18.4915,18.4731,18.4853,15200.0
2009-07-22 15:40:00,30.15,30.18,30.11,30.12,18200.0,18.4853,18.5037,18.4608,18.4669,18200.0
2009-07-22 15:50:00,30.13,30.18,30.12,30.17,21400.0,18.4731,18.5037,18.4669,18.4976,21400.0
2009-07-23 09:30:00,30.16,30.17,30.12,30.15,18900.0,18.4915,18.4976,18.4669,18.4853,18900.0
2009-07-23 09:40:00,30.15,30.22,30.14,30.22,14800.0,18.4853,18.5283,18.4792,18.5283,14800.0
2009-07-23 09:50:00,30.21,30.3,30.2,30.29,13300.0,18.5221,18.5773,18.516,18.5712,13300.0
2009-07-23 10:00:00,30.31,30.42,30.26,30.42,21200.0,18.5834,18.6509,18.5528,18.6509,21200.0
2009-07-23 10:10:00,30.42,30.56,30.41,30.53,20600.0,18.6509,18.7367,18.6447,18.7183,20600.0
2009-07-23 10:20:00,30.54,30.57,30.51,30.51,14300.0,18.7244,18.7428,18.7061,18.7061,14300.0
2009-07-23 10:30:00,30.52,30.67,30.52,30.66,22500.0,18.7122,18.8042,18.7122,18.798,22500.0
2009-07-23 10:40:00,30.66,30.66,30.61,30.63,23600.0,18.798,18.798,18.7674,18.7796,23600.0
2009-07-23 10:50:00,30.62,30.65,30.59,30.63,23000.0,18.7735,18.7919,18.7551,18.7796,23000.0
2009-07-23 11:00:00,30.64,30.74,30.64,30.7,21400.0,18.7858,18.8471,18.7858,18.8225,21400.0
2009-07-23 11:10:00,30.71,30.84,30.71,30.77,24800.0,18.8287,18.9084,18.8287,18.8655,24800.0
2009-07-23 11:20:00,30.78,30.81,30.77,30.8,11100.0,18.8716,18.89,18.8655,18.8839,11100.0
2009-07-23 11:30:00,30.8,30.82,30.75,30.8,39700.0,18.8839,18.8961,18.8532,18.8839,39700.0
2009-07-23 11:40:00,30.8,30.83,30.77,30.8,6600.0,18.8839,18.9023,18.8655,18.8839,6600.0
2009-07-23 11:50:00,30.81,30.84,30.76,30.76,7500.0,18.89,18.9084,18.8593,18.8593,7500.0
2009-07-23 12:00:00,30.77,30.79,30.77,30.79,10800.0,18.8655,18.8777,18.8655,18.8777,10800.0
2009-07-23 12:10:00,30.79,30.81,30.79,30.81,2700.0,18.8777,18.89,18.8777,18.89,2700.0
2009-07-23 12:20:00,30.82,30.82,30.79,30.82,7700.0,18.8961,18.8961,18.8777,18.8961,7700.0
2009-07-23 12:30:00,30.8,30.82,30.77,30.77,11200.0,18.8839,18.8961,18.8655,18.8655,11200.0
2009-07-23 12:40:00,30.78,30.85,30.77,30.84,44100.0,18.8716,18.9145,18.8655,18.9084,44100.0
2009-07-23 12:50:00,30.84,30.85,30.78,30.84,24000.0,18.9084,18.9145,18.8716,18.9084,24000.0
2009-07-23 13:00:00,30.84,30.84,30.78,30.78,25200.0,18.9084,18.9084,18.8716,18.8716,25200.0
2009-07-23 13:10:00,30.78,30.79,30.76,30.78,7700.0,18.8716,18.8777,18.8593,18.8716,7700.0
2009-07-23 13:20:00,30.78,30.82,30.75,30.77,22200.0,18.8716,18.8961,18.8532,18.8655,22200.0
2009-07-23 13:30:00,30.77,30.86,30.77,30.85,15100.0,18.8655,18.9206,18.8655,18.9145,15100.0
2009-07-23 13:40:00,30.85,30.85,30.78,30.78,39000.0,18.9145,18.9145,18.8716,18.8716,39000.0
2009-07-23 13:50:00,30.77,30.77,30.73,30.73,27900.0,18.8655,18.8655,18.8409,18.8409,27900.0
2009-07-23 14:00:00,30.73,30.74,30.7,30.72,13100.0,18.8409,18.8471,18.8225,18.8348,13100.0
2009-07-23 14:10:00,30.74,30.76,30.73,30.75,2100.0,18.8471,18.8593,18.8409,18.8532,2100.0
2009-07-23 14:20:00,30.77,30.78,30.74,30.76,19500.0,18.8655,18.8716,18.8471,18.8593,19500.0
2009-07-23 14:30:00,30.77,30.78,30.75,30.78,117000.0,18.8655,18.8716,18.8532,18.8716,117000.0
2009-07-23 14:40:00,30.79,30.83,30.79,30.81,66800.0,18.8777,18.9023,18.8777,18.89,66800.0
2009-07-23 14:50:00,30.82,30.82,30.76,30.8,25100.0,18.8961,18.8961,18.8593,18.8839,25100.0
2009-07-23 15:00:00,30.8,30.84,30.8,30.8,11300.0,18.8839,18.9084,18.8839,18.8839,11300.0
2009-07-23 15:10:00,30.81,30.84,30.77,30.82,29100.0,18.89,18.9084,18.8655,18.8961,29100.0
2009-07-23 15:20:00,30.81,30.82,30.79,30.81,12300.0,18.89,18.8961,18.8777,18.89,12300.0
2009-07-23 15:30:00,30.8,30.8,30.77,30.77,41300.0,18.8839,18.8839,18.8655,18.8655,41300.0
2009-07-23 15:40:00,30.78,30.83,30.71,30.73,37300.0,18.8716,18.9023,18.8287,18.8409,37300.0
2009-07-23 15:50:00,30.73,30.73,30.67,30.68,39500.0,18.8409,18.8409,18.8042,18.8103,39500.0
2009-07-24 09:30:00,30.68,30.73,30.62,30.67,56800.0,18.8103,18.8409,18.7735,18.8042,56800.0
2009-07-24 09:40:00,30.67,30.82,30.67,30.68,21500.0,18.8042,18.8961,18.8042,18.8103,21500.0
2009-07-24 09:50:00,30.69,30.69,30.57,30.58,62000.0,18.8164,18.8164,18.7428,18.749,62000.0
2009-07-24 10:00:00,30.59,30.62,30.55,30.57,7900.0,18.7551,18.7735,18.7306,18.7428,7900.0
2009-07-24 10:10:00,30.56,30.61,30.55,30.56,8300.0,18.7367,18.7674,18.7306,18.7367,8300.0
2009-07-24 10:20:00,30.57,30.64,30.53,30.64,5400.0,18.7428,18.7858,18.7183,18.7858,5400.0
2009-07-24 10:30:00,30.63,30.63,30.54,30.54,7300.0,18.7796,18.7796,18.7244,18.7244,7300.0
2009-07-24 10:40:00,30.56,30.57,30.52,30.56,18700.0,18.7367,18.7428,18.7122,18.7367,18700.0
2009-07-24 10:50:00,30.54,30.54,30.47,30.48,5500.0,18.7244,18.7244,18.6815,18.6877,5500.0
2009-07-24 11:00:00,30.48,30.51,30.46,30.48,11000.0,18.6877,18.7061,18.6754,18.6877,11000.0
2009-07-24 11:10:00,30.48,30.56,30.47,30.56,48400.0,18.6877,18.7367,18.6815,18.7367,48400.0
2009-07-24 11:20:00,30.57,30.6,30.57,30.59,5900.0,18.7428,18.7612,18.7428,18.7551,5900.0
2009-07-24 11:30:00,30.6,30.65,30.6,30.63,5700.0,18.7612,18.7919,18.7612,18.7796,5700.0
2009-07-24 11:40:00,30.62,30.64,30.6,30.61,3300.0,18.7735,18.7858,18.7612,18.7674,3300.0
2009-07-24 11:50:00,30.61,30.68,30.59,30.68,7900.0,18.7674,18.8103,18.7551,18.8103,7900.0
2009-07-24 12:00:00,30.67,30.69,30.66,30.69,32900.0,18.8042,18.8164,18.798,18.8164,32900.0
2009-07-24 12:10:00,30.7,30.72,30.69,30.69,6500.0,18.8225,18.8348,18.8164,18.8164,6500.0
2009-07-24 12:20:00,30.69,30.7,30.67,30.69,9900.0,18.8164,18.8225,18.8042,18.8164,9900.0
2009-07-24 12:30:00,30.69,30.69,30.66,30.67,4000.0,18.8164,18.8164,18.798,18.8042,4000.0
2009-07-24 12:40:00,30.7,30.71,30.7,30.71,1500.0,18.8225,18.8287,18.8225,18.8287,1500.0
2009-07-24 12:50:00,30.71,30.71,30.66,30.67,4200.0,18.8287,18.8287,18.798,18.8042,4200.0
2009-07-24 13:00:00,30.69,30.69,30.67,30.67,4400.0,18.8164,18.8164,18.8042,18.8042,4400.0
2009-07-24 13:10:00,30.69,30.74,30.69,30.73,6600.0,18.8164,18.8471,18.8164,18.8409,6600.0
2009-07-24 13:20:00,30.73,30.75,30.7,30.75,5400.0,18.8409,18.8532,18.8225,18.8532,5400.0
2009-07-24 13:30:00,30.76,30.84,30.75,30.84,4900.0,18.8593,18.9084,18.8532,18.9084,4900.0
2009-07-24 13:40:00,30.84,30.84,30.81,30.81,3000.0,18.9084,18.9084,18.89,18.89,3000.0
2009-07-24 13:50:00,30.82,30.84,30.82,30.82,14900.0,18.8961,18.9084,18.8961,18.8961,14900.0
2009-07-24 14:00:00,30.83,30.85,30.82,30.84,7500.0,18.9023,18.9145,18.8961,18.9084,7500.0
2009-07-24 14:10:00,30.84,30.85,30.81,30.81,7300.0,18.9084,18.9145,18.89,18.89,7300.0
2009-07-24 14:20:00,30.79,30.79,30.75,30.76,45500.0,18.8777,18.8777,18.8532,18.8593,45500.0
2009-07-24 14:30:00,30.76,30.77,30.74,30.77,40400.0,18.8593,18.8655,18.8471,18.8655,40400.0
2009-07-24 14:40:00,30.76,30.82,30.76,30.81,9100.0,18.8593,18.8961,18.8593,18.89,9100.0
2009-07-24 14:50:00,30.8,30.8,30.75,30.77,14800.0,18.8839,18.8839,18.8532,18.8655,14800.0
2009-07-24 15:00:00,30.79,30.8,30.77,30.78,8600.0,18.8777,18.8839,18.8655,18.8716,8600.0
2009-07-24 15:10:00,30.78,30.79,30.77,30.77,4700.0,18.8716,18.8777,18.8655,18.8655,4700.0
2009-07-24 15:20:00,30.77,30.81,30.76,30.81,15800.0,18.8655,18.89,18.8593,18.89,15800.0
2009-07-24 15:30:00,30.8,30.8,30.76,30.77,5400.0,18.8839,18.8839,18.8593,18.8655,5400.0
2009-07-24 15:40:00,30.78,30.83,30.78,30.83,5200.0,18.8716,18.9023,18.8716,18.9023,5200.0
2009-07-24 15:50:00,30.83,30.87,30.82,30.87,10300.0,18.9023,18.9268,18.8961,18.9268,10300.0
2009-07-27 11:10:00,30.71,30.71,30.69,30.69,7700.0,18.8287,18.8287,18.8164,18.8164,7700.0
2009-07-27 11:20:00,30.7,30.76,30.7,30.76,15200.0,18.8225,18.8593,18.8225,18.8593,15200.0
2009-07-27 11:30:00,30.74,30.8,30.74,30.75,8400.0,18.8471,18.8839,18.8471,18.8532,8400.0
2009-07-27 11:40:00,30.75,30.81,30.75,30.77,4700.0,18.8532,18.89,18.8532,18.8655,4700.0
2009-07-27 11:50:00,30.75,30.77,30.7,30.71,2700.0,18.8532,18.8655,18.8225,18.8287,2700.0
2009-07-27 12:00:00,30.71,30.71,30.7,30.7,3100.0,18.8287,18.8287,18.8225,18.8225,3100.0
2009-07-27 12:10:00,30.71,30.76,30.71,30.76,4500.0,18.8287,18.8593,18.8287,18.8593,4500.0
2009-07-27 12:20:00,30.79,30.79,30.73,30.75,2900.0,18.8777,18.8777,18.8409,18.8532,2900.0
2009-07-27 12:30:00,30.75,30.75,30.73,30.73,2000.0,18.8532,18.8532,18.8409,18.8409,2000.0
2009-07-27 12:40:00,30.74,30.75,30.7,30.73,6800.0,18.8471,18.8532,18.8225,18.8409,6800.0
2009-07-27 12:50:00,30.75,30.79,30.75,30.77,2400.0,18.8532,18.8777,18.8532,18.8655,2400.0
2009-07-27 13:00:00,30.77,30.79,30.75,30.75,4000.0,18.8655,18.8777,18.8532,18.8532,4000.0
2009-07-27 13:10:00,30.78,30.78,30.73,30.75,7700.0,18.8716,18.8716,18.8409,18.8532,7700.0
2009-07-27 13:20:00,30.76,30.76,30.7,30.7,2700.0,18.8593,18.8593,18.8225,18.8225,2700.0
2009-07-27 13:30:00,30.69,30.72,30.68,30.7,14400.0,18.8164,18.8348,18.8103,18.8225,14400.0
2009-07-27 13:40:00,30.72,30.75,30.71,30.75,6300.0,18.8348,18.8532,18.8287,18.8532,6300.0
2009-07-27 13:50:00,30.77,30.81,30.75,30.76,32900.0,18.8655,18.89,18.8532,18.8593,32900.0
2009-07-27 14:00:00,30.76,30.78,30.75,30.78,16100.0,18.8593,18.8716,18.8532,18.8716,16100.0
2009-07-27 14:10:00,30.79,30.83,30.78,30.81,10600.0,18.8777,18.9023,18.8716,18.89,10600.0
2009-07-27 14:20:00,30.82,30.84,30.8,30.8,5900.0,18.8961,18.9084,18.8839,18.8839,5900.0
2009-07-27 14:30:00,30.81,30.84,30.8,30.84,4100.0,18.89,18.9084,18.8839,18.9084,4100.0
2009-07-27 14:40:00,30.84,30.88,30.84,30.88,3300.0,18.9084,18.9329,18.9084,18.9329,3300.0
2009-07-27 14:50:00,30.86,30.86,30.84,30.86,4200.0,18.9206,18.9206,18.9084,18.9206,4200.0
2009-07-27 15:00:00,30.86,30.87,30.84,30.84,3100.0,18.9206,18.9268,18.9084,18.9084,3100.0
2009-07-27 15:10:00,30.84,30.87,30.82,30.82,19800.0,18.9084,18.9268,18.8961,18.8961,19800.0
2009-07-27 15:20:00,30.82,30.82,30.8,30.81,4500.0,18.8961,18.8961,18.8839,18.89,4500.0
2009-07-27 15:30:00,30.82,30.82,30.79,30.82,4500.0,18.8961,18.8961,18.8777,18.8961,4500.0
2009-07-27 15:40:00,30.82,30.84,30.82,30.83,29600.0,18.8961,18.9084,18.8961,18.9023,29600.0
2009-07-27 15:50:00,30.83,30.94,30.83,30.91,51600.0,18.9023,18.9697,18.9023,18.9513,51600.0
2009-07-28 09:30:00,30.7,30.76,30.65,30.74,159600.0,18.8225,18.8593,18.7919,18.8471,159600.0
2009-07-28 09:40:00,30.77,30.79,30.71,30.79,11600.0,18.8655,18.8777,18.8287,18.8777,11600.0
2009-07-28 09:50:00,30.79,30.83,30.77,30.83,20100.0,18.8777,18.9023,18.8655,18.9023,20100.0
2009-07-28 10:00:00,30.83,30.83,30.66,30.66,139100.0,18.9023,18.9023,18.798,18.798,139100.0
2009-07-28 10:10:00,30.66,30.68,30.54,30.56,64100.0,18.798,18.8103,18.7244,18.7367,64100.0
2009-07-28 10:20:00,30.59,30.63,30.58,30.6,22400.0,18.7551,18.7796,18.749,18.7612,22400.0
2009-07-28 10:30:00,30.61,30.63,30.59,30.61,22100.0,18.7674,18.7796,18.7551,18.7674,22100.0
2009-07-28 10:40:00,30.61,30.66,30.59,30.65,46700.0,18.7674,18.798,18.7551,18.7919,46700.0
2009-07-28 10:50:00,30.66,30.67,30.65,30.66,31600.0,18.798,18.8042,18.7919,18.798,31600.0
2009-07-28 11:00:00,30.67,30.67,30.56,30.56,41100.0,18.8042,18.8042,18.7367,18.7367,41100.0
2009-07-28 11:10:00,30.55,30.55,30.5,30.52,14200.0,18.7306,18.7306,18.6999,18.7122,14200.0
2009-07-28 11:20:00,30.51,30.54,30.48,30.49,14000.0,18.7061,18.7244,18.6877,18.6938,14000.0
2009-07-28 11:30:00,30.49,30.49,30.42,30.47,9500.0,18.6938,18.6938,18.6509,18.6815,9500.0
2009-07-28 11:40:00,30.48,30.51,30.47,30.51,7500.0,18.6877,18.7061,18.6815,18.7061,7500.0
2009-07-28 11:50:00,30.53,30.57,30.53,30.56,11800.0,18.7183,18.7428,18.7183,18.7367,11800.0
2009-07-28 12:00:00,30.55,30.56,30.53,30.54,5700.0,18.7306,18.7367,18.7183,18.7244,5700.0
2009-07-28 12:10:00,30.56,30.59,30.56,30.56,900.0,18.7367,18.7551,18.7367,18.7367,900.0
2009-07-28 12:20:00,30.58,30.58,30.56,30.56,4400.0,18.749,18.749,18.7367,18.7367,4400.0
2009-07-28 12:30:00,30.56,30.58,30.56,30.58,800.0,18.7367,18.749,18.7367,18.749,800.0
2009-07-28 12:40:00,30.57,30.59,30.56,30.56,12000.0,18.7428,18.7551,18.7367,18.7367,12000.0
2009-07-28 12:50:00,30.55,30.58,30.55,30.58,4200.0,18.7306,18.749,18.7306,18.749,4200.0
2009-07-28 13:00:00,30.59,30.6,30.52,30.56,23300.0,18.7551,18.7612,18.7122,18.7367,23300.0
2009-07-28 13:10:00,30.58,30.63,30.58,30.61,21300.0,18.749,18.7796,18.749,18.7674,21300.0
2009-07-28 13:20:00,30.6,30.66,30.6,30.61,20200.0,18.7612,18.798,18.7612,18.7674,20200.0
2009-07-28 13:30:00,30.61,30.64,30.6,30.61,25600.0,18.7674,18.7858,18.7612,18.7674,25600.0
2009-07-28 13:40:00,30.61,30.63,30.59,30.61,19500.0,18.7674,18.7796,18.7551,18.7674,19500.0
2009-07-28 13:50:00,30.61,30.68,30.6,30.68,14600.0,18.7674,18.8103,18.7612,18.8103,14600.0
2009-07-28 14:00:00,30.66,30.68,30.62,30.68,49900.0,18.798,18.8103,18.7735,18.8103,49900.0
2009-07-28 14:10:00,30.69,30.71,30.66,30.67,21800.0,18.8164,18.8287,18.798,18.8042,21800.0
2009-07-28 14:20:00,30.66,30.71,30.66,30.7,17900.0,18.798,18.8287,18.798,18.8225,17900.0
2009-07-28 14:30:00,30.7,30.79,30.7,30.75,11200.0,18.8225,18.8777,18.8225,18.8532,11200.0
2009-07-28 14:40:00,30.75,30.78,30.71,30.75,32900.0,18.8532,18.8716,18.8287,18.8532,32900.0
2009-07-28 14:50:00,30.74,30.74,30.67,30.68,10200.0,18.8471,18.8471,18.8042,18.8103,10200.0
2009-07-28 15:00:00,30.7,30.73,30.67,30.69,11400.0,18.8225,18.8409,18.8042,18.8164,11400.0
2009-07-28 15:10:00,30.68,30.74,30.67,30.67,36500.0,18.8103,18.8471,18.8042,18.8042,36500.0
2009-07-28 15:20:00,30.67,30.68,30.63,30.68,43500.0,18.8042,18.8103,18.7796,18.8103,43500.0
2009-07-28 15:30:00,30.66,30.7,30.63,30.68,23100.0,18.798,18.8225,18.7796,18.8103,23100.0
2009-07-28 15:40:00,30.66,30.78,30.66,30.76,9900.0,18.798,18.8716,18.798,18.8593,9900.0
2009-07-28 15:50:00,30.77,30.8,30.75,30.78,26100.0,18.8655,18.8839,18.8532,18.8716,26100.0
2009-07-29 09:30:00,30.71,30.71,30.53,30.55,23300.0,18.8287,18.8287,18.7183,18.7306,23300.0
2009-07-29 09:40:00,30.55,30.65,30.52,30.61,18000.0,18.7306,18.7919,18.7122,18.7674,18000.0
2009-07-29 09:50:00,30.62,30.66,30.53,30.66,15300.0,18.7735,18.798,18.7183,18.798,15300.0
2009-07-29 10:00:00,30.66,30.76,30.65,30.72,18800.0,18.798,18.8593,18.7919,18.8348,18800.0
2009-07-29 10:10:00,30.7,30.74,30.67,30.67,28100.0,18.8225,18.8471,18.8042,18.8042,28100.0
2009-07-29 10:20:00,30.67,30.71,30.64,30.7,35400.0,18.8042,18.8287,18.7858,18.8225,35400.0
2009-07-29 10:30:00,30.69,30.69,30.58,30.58,25100.0,18.8164,18.8164,18.749,18.749,25100.0
2009-07-29 10:40:00,30.61,30.63,30.56,30.62,6400.0,18.7674,18.7796,18.7367,18.7735,6400.0
2009-07-29 10:50:00,30.61,30.65,30.58,30.58,17300.0,18.7674,18.7919,18.749,18.749,17300.0
2009-07-29 11:00:00,30.58,30.61,30.55,30.58,5900.0,18.749,18.7674,18.7306,18.749,5900.0
2009-07-29 11:10:00,30.6,30.6,30.47,30.48,12000.0,18.7612,18.7612,18.6815,18.6877,12000.0
2009-07-29 11:20:00,30.49,30.5,30.43,30.46,9500.0,18.6938,18.6999,18.657,18.6754,9500.0
2009-07-29 11:30:00,30.46,30.46,30.4,30.42,32700.0,18.6754,18.6754,18.6386,18.6509,32700.0
2009-07-29 11:40:00,30.41,30.44,30.38,30.44,12800.0,18.6447,18.6631,18.6264,18.6631,12800.0
2009-07-29 11:50:00,30.44,30.48,30.44,30.46,46200.0,18.6631,18.6877,18.6631,18.6754,46200.0
2009-07-29 12:00:00,30.47,30.51,30.47,30.49,102300.0,18.6815,18.7061,18.6815,18.6938,102300.0
2009-07-29 12:10:00,30.48,30.48,30.45,30.48,46700.0,18.6877,18.6877,18.6693,18.6877,46700.0
2009-07-29 12:20:00,30.49,30.5,30.47,30.49,63800.0,18.6938,18.6999,18.6815,18.6938,63800.0
2009-07-29 12:30:00,30.48,30.54,30.47,30.53,129000.0,18.6877,18.7244,18.6815,18.7183,129000.0
2009-07-29 12:40:00,30.53,30.54,30.51,30.51,66300.0,18.7183,18.7244,18.7061,18.7061,66300.0
2009-07-29 12:50:00,30.52,30.52,30.49,30.51,61500.0,18.7122,18.7122,18.6938,18.7061,61500.0
2009-07-29 13:00:00,30.5,30.5,30.38,30.38,54900.0,18.6999,18.6999,18.6264,18.6264,54900.0
2009-07-29 13:10:00,30.37,30.41,30.36,30.39,18700.0,18.6202,18.6447,18.6141,18.6325,18700.0
2009-07-29 13:20:00,30.4,30.41,30.37,30.37,14400.0,18.6386,18.6447,18.6202,18.6202,14400.0
2009-07-29 13:30:00,30.37,30.38,30.35,30.38,20000.0,18.6202,18.6264,18.608,18.6264,20000.0
2009-07-29 13:40:00,30.39,30.42,30.38,30.4,19300.0,18.6325,18.6509,18.6264,18.6386,19300.0
2009-07-29 13:50:00,30.4,30.41,30.38,30.41,8400.0,18.6386,18.6447,18.6264,18.6447,8400.0
2009-07-29 14:00:00,30.41,30.42,30.36,30.37,8000.0,18.6447,18.6509,18.6141,18.6202,8000.0
2009-07-29 14:10:00,30.36,30.42,30.36,30.4,16100.0,18.6141,18.6509,18.6141,18.6386,16100.0
2009-07-29 14:20:00,30.42,30.48,30.4,30.48,16600.0,18.6509,18.6877,18.6386,18.6877,16600.0
2009-07-29 14:30:00,30.48,30.49,30.45,30.46,5100.0,18.6877,18.6938,18.6693,18.6754,5100.0
2009-07-29 14:40:00,30.46,30.46,30.37,30.37,15000.0,18.6754,18.6754,18.6202,18.6202,15000.0
2009-07-29 14:50:00,30.37,30.4,30.35,30.36,19800.0,18.6202,18.6386,18.608,18.6141,19800.0
2009-07-29 15:00:00,30.37,30.43,30.37,30.41,20000.0,18.6202,18.657,18.6202,18.6447,20000.0
2009-07-29 15:10:00,30.41,30.47,30.41,30.44,56200.0,18.6447,18.6815,18.6447,18.6631,56200.0
2009-07-29 15:20:00,30.44,30.49,30.44,30.47,20700.0,18.6631,18.6938,18.6631,18.6815,20700.0
2009-07-29 15:30:00,30.47,30.57,30.47,30.57,18900.0,18.6815,18.7428,18.6815,18.7428,18900.0
2009-07-29 15:40:00,30.57,30.63,30.54,30.61,25500.0,18.7428,18.7796,18.7244,18.7674,25500.0
2009-07-29 15:50:00,30.62,30.62,30.52,30.56,56300.0,18.7735,18.7735,18.7122,18.7367,56300.0
2009-07-30 09:30:00,31.2,31.2,31.01,31.04,49100.0,19.1291,19.1291,19.0126,19.031,49100.0
2009-07-30 09:40:00,31.02,31.06,30.96,31.0,17300.0,19.0187,19.0433,18.982,19.0065,17300.0
2009-07-30 09:50:00,31.0,31.2,31.0,31.2,15400.0,19.0065,19.1291,19.0065,19.1291,15400.0
2009-07-30 10:00:00,31.2,31.29,31.16,31.29,5900.0,19.1291,19.1843,19.1046,19.1843,5900.0
2009-07-30 10:10:00,31.3,31.3,31.26,31.28,10800.0,19.1904,19.1904,19.1659,19.1782,10800.0
2009-07-30 10:20:00,31.31,31.31,31.25,31.27,6500.0,19.1965,19.1965,19.1598,19.172,6500.0
2009-07-30 10:30:00,31.27,31.36,31.27,31.36,5600.0,19.172,19.2272,19.172,19.2272,5600.0
2009-07-30 10:40:00,31.37,31.37,31.34,31.35,4100.0,19.2333,19.2333,19.2149,19.2211,4100.0
2009-07-30 10:50:00,31.35,31.35,31.32,31.33,2100.0,19.2211,19.2211,19.2027,19.2088,2100.0
2009-07-30 11:00:00,31.34,31.35,31.3,31.3,5100.0,19.2149,19.2211,19.1904,19.1904,5100.0
2009-07-30 11:10:00,31.3,31.37,31.3,31.37,3900.0,19.1904,19.2333,19.1904,19.2333,3900.0
2009-07-30 11:20:00,31.35,31.35,31.3,31.3,8300.0,19.2211,19.2211,19.1904,19.1904,8300.0
2009-07-30 11:30:00,31.29,31.29,31.23,31.24,7500.0,19.1843,19.1843,19.1475,19.1536,7500.0
2009-07-30 11:40:00,31.24,31.24,31.21,31.24,3700.0,19.1536,19.1536,19.1352,19.1536,3700.0
2009-07-30 11:50:00,31.24,31.24,31.18,31.2,3400.0,19.1536,19.1536,19.1168,19.1291,3400.0
2009-07-30 12:00:00,31.21,31.26,31.18,31.25,3600.0,19.1352,19.1659,19.1168,19.1598,3600.0
2009-07-30 12:10:00,31.24,31.26,31.21,31.24,7900.0,19.1536,19.1659,19.1352,19.1536,7900.0
2009-07-30 12:20:00,31.25,31.25,31.23,31.23,2300.0,19.1598,19.1598,19.1475,19.1475,2300.0
2009-07-30 12:30:00,31.22,31.25,31.22,31.25,9500.0,19.1414,19.1598,19.1414,19.1598,9500.0
2009-07-30 12:40:00,31.26,31.26,31.23,31.25,6900.0,19.1659,19.1659,19.1475,19.1598,6900.0
2009-07-30 12:50:00,31.25,31.26,31.23,31.24,3700.0,19.1598,19.1659,19.1475,19.1536,3700.0
2009-07-30 13:00:00,31.22,31.32,31.22,31.3,9100.0,19.1414,19.2027,19.1414,19.1904,9100.0
2009-07-30 13:10:00,31.3,31.3,31.27,31.29,4300.0,19.1904,19.1904,19.172,19.1843,4300.0
2009-07-30 13:20:00,31.28,31.31,31.28,31.29,3800.0,19.1782,19.1965,19.1782,19.1843,3800.0
2009-07-30 13:30:00,31.29,31.33,31.29,31.32,15800.0,19.1843,19.2088,19.1843,19.2027,15800.0
2009-07-30 13:40:00,31.33,31.37,31.32,31.32,19400.0,19.2088,19.2333,19.2027,19.2027,19400.0
2009-07-30 13:50:00,31.32,31.35,31.26,31.26,6400.0,19.2027,19.2211,19.1659,19.1659,6400.0
2009-07-30 14:00:00,31.27,31.3,31.27,31.27,5800.0,19.172,19.1904,19.172,19.172,5800.0
2009-07-30 14:10:00,31.27,31.29,31.26,31.27,7800.0,19.172,19.1843,19.1659,19.172,7800.0
2009-07-30 14:20:00,31.26,31.31,31.25,31.3,10200.0,19.1659,19.1965,19.1598,19.1904,10200.0
2009-07-30 14:30:00,31.29,31.3,31.28,31.29,5000.0,19.1843,19.1904,19.1782,19.1843,5000.0
2009-07-30 14:40:00,31.29,31.31,31.29,31.3,6100.0,19.1843,19.1965,19.1843,19.1904,6100.0
2009-07-30 14:50:00,31.3,31.31,31.27,31.3,5100.0,19.1904,19.1965,19.172,19.1904,5100.0
2009-07-30 15:00:00,31.3,31.34,31.3,31.33,4700.0,19.1904,19.2149,19.1904,19.2088,4700.0
2009-07-30 15:10:00,31.32,31.33,31.3,31.32,5500.0,19.2027,19.2088,19.1904,19.2027,5500.0
2009-07-30 15:20:00,31.33,31.34,31.3,31.31,21000.0,19.2088,19.2149,19.1904,19.1965,21000.0
2009-07-30 15:30:00,31.32,31.32,31.21,31.24,5800.0,19.2027,19.2027,19.1352,19.1536,5800.0
2009-07-30 15:40:00,31.24,31.24,31.14,31.18,12100.0,19.1536,19.1536,19.0923,19.1168,12100.0
2009-07-30 15:50:00,31.19,31.22,31.11,31.14,31700.0,19.123,19.1414,19.0739,19.0923,31700.0
2009-07-31 09:30:00,31.31,31.41,31.28,31.37,48200.0,19.1965,19.2579,19.1782,19.2333,48200.0
2009-07-31 09:40:00,31.38,31.48,31.37,31.43,36200.0,19.2395,19.3008,19.2333,19.2701,36200.0
2009-07-31 09:50:00,31.41,31.43,31.29,31.29,21000.0,19.2579,19.2701,19.1843,19.1843,21000.0
2009-07-31 10:00:00,31.28,31.28,31.16,31.26,42200.0,19.1782,19.1782,19.1046,19.1659,42200.0
2009-07-31 10:10:00,31.27,31.37,31.27,31.35,19700.0,19.172,19.2333,19.172,19.2211,19700.0
2009-07-31 10:20:00,31.34,31.41,31.33,31.33,2800.0,19.2149,19.2579,19.2088,19.2088,2800.0
2009-07-31 10:30:00,31.34,31.36,31.34,31.36,1900.0,19.2149,19.2272,19.2149,19.2272,1900.0
2009-07-31 10:40:00,31.35,31.46,31.35,31.42,3800.0,19.2211,19.2885,19.2211,19.264,3800.0
2009-07-31 10:50:00,31.42,31.46,31.4,31.44,6600.0,19.264,19.2885,19.2517,19.2763,6600.0
2009-07-31 11:00:00,31.45,31.46,31.38,31.38,25900.0,19.2824,19.2885,19.2395,19.2395,25900.0
2009-07-31 11:10:00,31.39,31.49,31.37,31.37,8800.0,19.2456,19.3069,19.2333,19.2333,8800.0
2009-07-31 11:20:00,31.38,31.56,31.38,31.53,14300.0,19.2395,19.3498,19.2395,19.3314,14300.0
2009-07-31 11:30:00,31.5,31.53,31.46,31.51,12200.0,19.313,19.3314,19.2885,19.3192,12200.0
2009-07-31 11:40:00,31.51,31.56,31.5,31.51,8400.0,19.3192,19.3498,19.313,19.3192,8400.0
2009-07-31 11:50:00,31.51,31.61,31.51,31.61,13300.0,19.3192,19.3805,19.3192,19.3805,13300.0
2009-07-31 12:00:00,31.61,31.61,31.54,31.58,10300.0,19.3805,19.3805,19.3376,19.3621,10300.0
2009-07-31 12:10:00,31.58,31.59,31.54,31.59,6600.0,19.3621,19.3682,19.3376,19.3682,6600.0
2009-07-31 12:20:00,31.59,31.63,31.58,31.61,18500.0,19.3682,19.3927,19.3621,19.3805,18500.0
2009-07-31 12:30:00,31.62,31.62,31.56,31.56,9200.0,19.3866,19.3866,19.3498,19.3498,9200.0
2009-07-31 12:40:00,31.56,31.56,31.53,31.55,12200.0,19.3498,19.3498,19.3314,19.3437,12200.0
2009-07-31 12:50:00,31.54,31.56,31.53,31.55,16600.0,19.3376,19.3498,19.3314,19.3437,16600.0
2009-07-31 13:00:00,31.54,31.55,31.53,31.54,7700.0,19.3376,19.3437,19.3314,19.3376,7700.0
2009-07-31 13:10:00,31.54,31.56,31.53,31.56,7800.0,19.3376,19.3498,19.3314,19.3498,7800.0
2009-07-31 13:20:00,31.56,31.59,31.56,31.59,10800.0,19.3498,19.3682,19.3498,19.3682,10800.0
2009-07-31 13:30:00,31.6,31.62,31.59,31.6,13100.0,19.3743,19.3866,19.3682,19.3743,13100.0
2009-07-31 13:40:00,31.62,31.65,31.61,31.64,11800.0,19.3866,19.405,19.3805,19.3989,11800.0
2009-07-31 13:50:00,31.63,31.64,31.63,31.63,3900.0,19.3927,19.3989,19.3927,19.3927,3900.0
2009-07-31 14:00:00,31.64,31.67,31.63,31.66,11500.0,19.3989,19.4173,19.3927,19.4111,11500.0
2009-07-31 14:10:00,31.67,31.73,31.67,31.71,17300.0,19.4173,19.4541,19.4173,19.4418,17300.0
2009-07-31 14:20:00,31.7,31.72,31.68,31.7,5400.0,19.4357,19.4479,19.4234,19.4357,5400.0
2009-07-31 14:30:00,31.7,31.71,31.63,31.65,30400.0,19.4357,19.4418,19.3927,19.405,30400.0
2009-07-31 14:40:00,31.64,31.64,31.58,31.62,7500.0,19.3989,19.3989,19.3621,19.3866,7500.0
2009-07-31 14:50:00,31.61,31.63,31.58,31.61,12400.0,19.3805,19.3927,19.3621,19.3805,12400.0
2009-07-31 15:00:00,31.62,31.65,31.6,31.64,18700.0,19.3866,19.405,19.3743,19.3989,18700.0
2009-07-31 15:10:00,31.65,31.68,31.63,31.68,13400.0,19.405,19.4234,19.3927,19.4234,13400.0
2009-07-31 15:20:00,31.68,31.74,31.67,31.72,16300.0,19.4234,19.4602,19.4173,19.4479,16300.0
2009-07-31 15:30:00,31.72,31.72,31.66,31.66,21100.0,19.4479,19.4479,19.4111,19.4111,21100.0
2009-07-31 15:40:00,31.66,31.66,31.6,31.61,51000.0,19.4111,19.4111,19.3743,19.3805,51000.0
2009-07-31 15:50:00,31.59,31.64,31.56,31.57,89200.0,19.3682,19.3989,19.3498,19.356,89200.0
2009-08-03 09:30:00,32.16,32.21,32.07,32.14,37800.0,19.7177,19.7483,19.6625,19.7054,37800.0
2009-08-03 09:40:00,32.13,32.13,32.02,32.07,30000.0,19.6993,19.6993,19.6319,19.6625,30000.0
2009-08-03 09:50:00,32.06,32.09,32.03,32.09,32600.0,19.6564,19.6748,19.638,19.6748,32600.0
2009-08-03 10:00:00,32.11,32.26,32.11,32.15,43700.0,19.687,19.779,19.687,19.7116,43700.0
2009-08-03 10:10:00,32.14,32.31,32.14,32.28,18600.0,19.7054,19.8097,19.7054,19.7913,18600.0
2009-08-03 10:20:00,32.3,32.37,32.28,32.35,63500.0,19.8035,19.8464,19.7913,19.8342,63500.0
2009-08-03 10:30:00,32.38,32.43,32.35,32.36,9300.0,19.8526,19.8832,19.8342,19.8403,9300.0
2009-08-03 10:40:00,32.38,32.39,32.34,32.38,5100.0,19.8526,19.8587,19.8281,19.8526,5100.0
2009-08-03 10:50:00,32.39,32.42,32.32,32.32,5200.0,19.8587,19.8771,19.8158,19.8158,5200.0
2009-08-03 11:00:00,32.32,32.35,32.31,32.32,21000.0,19.8158,19.8342,19.8097,19.8158,21000.0
2009-08-03 11:10:00,32.35,32.37,32.28,32.31,35200.0,19.8342,19.8464,19.7913,19.8097,35200.0
2009-08-03 11:20:00,32.3,32.32,32.27,32.27,17300.0,19.8035,19.8158,19.7851,19.7851,17300.0
2009-08-03 11:30:00,32.29,32.29,32.23,32.26,2700.0,19.7974,19.7974,19.7606,19.779,2700.0
2009-08-03 11:40:00,32.27,32.33,32.27,32.32,21900.0,19.7851,19.8219,19.7851,19.8158,21900.0
2009-08-03 11:50:00,32.32,32.35,32.28,32.34,3800.0,19.8158,19.8342,19.7913,19.8281,3800.0
2009-08-03 12:00:00,32.32,32.35,32.31,32.35,3100.0,19.8158,19.8342,19.8097,19.8342,3100.0
2009-08-03 12:10:00,32.37,32.38,32.33,32.33,8700.0,19.8464,19.8526,19.8219,19.8219,8700.0
2009-08-03 12:20:00,32.32,32.34,32.31,32.31,14100.0,19.8158,19.8281,19.8097,19.8097,14100.0
2009-08-03 12:30:00,32.32,32.33,32.26,32.28,27100.0,19.8158,19.8219,19.779,19.7913,27100.0
2009-08-03 12:40:00,32.3,32.32,32.29,32.32,6600.0,19.8035,19.8158,19.7974,19.8158,6600.0
2009-08-03 12:50:00,32.32,32.33,32.31,32.32,6000.0,19.8158,19.8219,19.8097,19.8158,6000.0
2009-08-03 13:00:00,32.33,32.37,32.33,32.33,16900.0,19.8219,19.8464,19.8219,19.8219,16900.0
2009-08-03 13:10:00,32.34,32.34,32.3,32.33,10500.0,19.8281,19.8281,19.8035,19.8219,10500.0
2009-08-03 13:20:00,32.33,32.35,32.33,32.35,7700.0,19.8219,19.8342,19.8219,19.8342,7700.0
2009-08-03 13:30:00,32.35,32.39,32.35,32.37,25900.0,19.8342,19.8587,19.8342,19.8464,25900.0
2009-08-03 13:40:00,32.38,32.41,32.38,32.4,15100.0,19.8526,19.871,19.8526,19.8648,15100.0
2009-08-03 13:50:00,32.4,32.4,32.37,32.38,11000.0,19.8648,19.8648,19.8464,19.8526,11000.0
2009-08-03 14:00:00,32.39,32.42,32.39,32.4,20500.0,19.8587,19.8771,19.8587,19.8648,20500.0
2009-08-03 14:10:00,32.41,32.42,32.39,32.41,10600.0,19.871,19.8771,19.8587,19.871,10600.0
2009-08-03 14:20:00,32.42,32.45,32.4,32.42,14600.0,19.8771,19.8955,19.8648,19.8771,14600.0
2009-08-03 14:30:00,32.41,32.42,32.37,32.39,32100.0,19.871,19.8771,19.8464,19.8587,32100.0
2009-08-03 14:40:00,32.4,32.4,32.38,32.38,6700.0,19.8648,19.8648,19.8526,19.8526,6700.0
2009-08-03 14:50:00,32.38,32.38,32.3,32.34,29800.0,19.8526,19.8526,19.8035,19.8281,29800.0
2009-08-03 15:00:00,32.33,32.37,32.33,32.36,15000.0,19.8219,19.8464,19.8219,19.8403,15000.0
2009-08-03 15:10:00,32.36,32.38,32.35,32.38,13400.0,19.8403,19.8526,19.8342,19.8526,13400.0
2009-08-03 15:20:00,32.38,32.4,32.36,32.38,25900.0,19.8526,19.8648,19.8403,19.8526,25900.0
2009-08-03 15:30:00,32.38,32.38,32.34,32.36,17900.0,19.8526,19.8526,19.8281,19.8403,17900.0
2009-08-03 15:40:00,32.35,32.37,32.28,32.31,33000.0,19.8342,19.8464,19.7913,19.8097,33000.0
2009-08-03 15:50:00,32.33,32.39,32.31,32.39,49300.0,19.8219,19.8587,19.8097,19.8587,49300.0
2009-08-04 09:30:00,32.08,32.1,31.97,31.98,27200.0,19.6686,19.6809,19.6012,19.6073,27200.0
2009-08-04 09:40:00,32.03,32.04,32.0,32.01,16900.0,19.638,19.6441,19.6196,19.6257,16900.0
2009-08-04 09:50:00,32.0,32.07,31.98,32.07,14600.0,19.6196,19.6625,19.6073,19.6625,14600.0
2009-08-04 10:00:00,32.08,32.17,32.06,32.08,25400.0,19.6686,19.7238,19.6564,19.6686,25400.0
2009-08-04 10:10:00,32.08,32.15,32.07,32.07,8300.0,19.6686,19.7116,19.6625,19.6625,8300.0
2009-08-04 10:20:00,32.08,32.08,32.0,32.01,9200.0,19.6686,19.6686,19.6196,19.6257,9200.0
2009-08-04 10:30:00,32.0,32.02,31.98,32.0,4200.0,19.6196,19.6319,19.6073,19.6196,4200.0
2009-08-04 10:40:00,32.01,32.08,32.01,32.06,3300.0,19.6257,19.6686,19.6257,19.6564,3300.0
2009-08-04 10:50:00,32.05,32.08,32.02,32.07,35200.0,19.6502,19.6686,19.6319,19.6625,35200.0
2009-08-04 11:00:00,32.08,32.16,32.08,32.14,18100.0,19.6686,19.7177,19.6686,19.7054,18100.0
2009-08-04 11:10:00,32.16,32.19,32.15,32.18,6300.0,19.7177,19.7361,19.7116,19.73,6300.0
2009-08-04 11:20:00,32.19,32.2,32.13,32.18,13800.0,19.7361,19.7422,19.6993,19.73,13800.0
2009-08-04 11:30:00,32.19,32.22,32.19,32.22,5200.0,19.7361,19.7545,19.7361,19.7545,5200.0
2009-08-04 11:40:00,32.25,32.27,32.2,32.2,8700.0,19.7729,19.7851,19.7422,19.7422,8700.0
2009-08-04 11:50:00,32.17,32.25,32.17,32.23,4900.0,19.7238,19.7729,19.7238,19.7606,4900.0
2009-08-04 12:00:00,32.22,32.25,32.2,32.25,14900.0,19.7545,19.7729,19.7422,19.7729,14900.0
2009-08-04 12:10:00,32.25,32.28,32.24,32.28,4600.0,19.7729,19.7913,19.7667,19.7913,4600.0
2009-08-04 12:20:00,32.3,32.31,32.28,32.3,29800.0,19.8035,19.8097,19.7913,19.8035,29800.0
2009-08-04 12:30:00,32.28,32.31,32.27,32.27,3200.0,19.7913,19.8097,19.7851,19.7851,3200.0
2009-08-04 12:40:00,32.27,32.32,32.27,32.32,3900.0,19.7851,19.8158,19.7851,19.8158,3900.0
2009-08-04 12:50:00,32.31,32.34,32.3,32.33,4900.0,19.8097,19.8281,19.8035,19.8219,4900.0
2009-08-04 13:00:00,32.33,32.33,32.29,32.3,1200.0,19.8219,19.8219,19.7974,19.8035,1200.0
2009-08-04 13:10:00,32.28,32.31,32.28,32.28,7800.0,19.7913,19.8097,19.7913,19.7913,7800.0
2009-08-04 13:20:00,32.27,32.3,32.27,32.29,4300.0,19.7851,19.8035,19.7851,19.7974,4300.0
2009-08-04 13:30:00,32.29,32.29,32.27,32.28,8200.0,19.7974,19.7974,19.7851,19.7913,8200.0
2009-08-04 13:40:00,32.28,32.3,32.25,32.26,16800.0,19.7913,19.8035,19.7729,19.779,16800.0
2009-08-04 13:50:00,32.26,32.26,32.15,32.15,10400.0,19.779,19.779,19.7116,19.7116,10400.0
2009-08-04 14:00:00,32.15,32.18,32.14,32.14,13700.0,19.7116,19.73,19.7054,19.7054,13700.0
2009-08-04 14:10:00,32.16,32.19,32.15,32.16,27800.0,19.7177,19.7361,19.7116,19.7177,27800.0
2009-08-04 14:20:00,32.17,32.2,32.17,32.2,13800.0,19.7238,19.7422,19.7238,19.7422,13800.0
2009-08-04 14:30:00,32.21,32.23,32.19,32.23,17800.0,19.7483,19.7606,19.7361,19.7606,17800.0
2009-08-04 14:40:00,32.23,32.24,32.17,32.18,36400.0,19.7606,19.7667,19.7238,19.73,36400.0
2009-08-04 14:50:00,32.17,32.17,32.12,32.13,39700.0,19.7238,19.7238,19.6932,19.6993,39700.0
2009-08-04 15:00:00,32.13,32.17,32.11,32.16,55400.0,19.6993,19.7238,19.687,19.7177,55400.0
2009-08-04 15:10:00,32.16,32.16,32.11,32.14,48600.0,19.7177,19.7177,19.687,19.7054,48600.0
2009-08-04 15:20:00,32.14,32.18,32.12,32.14,54300.0,19.7054,19.73,19.6932,19.7054,54300.0
2009-08-04 15:30:00,32.13,32.14,32.09,32.11,41500.0,19.6993,19.7054,19.6748,19.687,41500.0
2009-08-04 15:40:00,32.11,32.14,32.09,32.11,84900.0,19.687,19.7054,19.6748,19.687,84900.0
2009-08-04 15:50:00,32.12,32.26,32.12,32.26,58700.0,19.6932,19.779,19.6932,19.779,58700.0
2009-08-05 09:30:00,32.14,32.19,32.1,32.16,50200.0,19.7054,19.7361,19.6809,19.7177,50200.0
2009-08-05 09:40:00,32.17,32.18,32.04,32.05,30800.0,19.7238,19.73,19.6441,19.6502,30800.0
2009-08-05 09:50:00,32.04,32.07,31.98,32.03,12000.0,19.6441,19.6625,19.6073,19.638,12000.0
2009-08-05 10:00:00,32.02,32.02,31.87,31.87,15900.0,19.6319,19.6319,19.5399,19.5399,15900.0
2009-08-05 10:10:00,31.87,31.87,31.75,31.76,9700.0,19.5399,19.5399,19.4663,19.4724,9700.0
2009-08-05 10:20:00,31.74,31.86,31.72,31.83,41800.0,19.4602,19.5338,19.4479,19.5154,41800.0
2009-08-05 10:30:00,31.83,31.83,31.75,31.78,21700.0,19.5154,19.5154,19.4663,19.4847,21700.0
2009-08-05 10:40:00,31.75,31.78,31.71,31.73,23700.0,19.4663,19.4847,19.4418,19.4541,23700.0
2009-08-05 10:50:00,31.73,31.84,31.72,31.84,22600.0,19.4541,19.5215,19.4479,19.5215,22600.0
2009-08-05 11:00:00,31.84,31.85,31.77,31.84,30200.0,19.5215,19.5276,19.4786,19.5215,30200.0
2009-08-05 11:10:00,31.88,31.9,31.85,31.85,21700.0,19.546,19.5583,19.5276,19.5276,21700.0
2009-08-05 11:20:00,31.86,31.89,31.86,31.89,6400.0,19.5338,19.5522,19.5338,19.5522,6400.0
2009-08-05 11:30:00,31.89,31.89,31.82,31.82,8800.0,19.5522,19.5522,19.5092,19.5092,8800.0
2009-08-05 11:40:00,31.82,31.85,31.81,31.85,51900.0,19.5092,19.5276,19.5031,19.5276,51900.0
2009-08-05 11:50:00,31.86,31.87,31.82,31.84,10500.0,19.5338,19.5399,19.5092,19.5215,10500.0
2009-08-05 12:00:00,31.84,31.85,31.83,31.83,8700.0,19.5215,19.5276,19.5154,19.5154,8700.0
2009-08-05 12:10:00,31.83,31.91,31.83,31.91,11500.0,19.5154,19.5644,19.5154,19.5644,11500.0
2009-08-05 12:20:00,31.99,31.99,31.94,31.95,10500.0,19.6135,19.6135,19.5828,19.5889,10500.0
2009-08-05 12:30:00,31.95,31.97,31.95,31.95,7700.0,19.5889,19.6012,19.5889,19.5889,7700.0
2009-08-05 12:40:00,31.97,31.98,31.95,31.98,29200.0,19.6012,19.6073,19.5889,19.6073,29200.0
2009-08-05 12:50:00,31.97,32.0,31.95,31.95,10000.0,19.6012,19.6196,19.5889,19.5889,10000.0
2009-08-05 13:00:00,31.96,31.98,31.91,31.92,8400.0,19.5951,19.6073,19.5644,19.5705,8400.0
2009-08-05 13:10:00,31.93,31.98,31.93,31.97,11000.0,19.5767,19.6073,19.5767,19.6012,11000.0
2009-08-05 13:20:00,31.97,32.07,31.96,32.06,12200.0,19.6012,19.6625,19.5951,19.6564,12200.0
2009-08-05 13:30:00,32.08,32.08,32.06,32.06,4900.0,19.6686,19.6686,19.6564,19.6564,4900.0
2009-08-05 13:40:00,32.07,32.1,32.06,32.06,9100.0,19.6625,19.6809,19.6564,19.6564,9100.0
2009-08-05 13:50:00,32.07,32.1,32.05,32.06,10800.0,19.6625,19.6809,19.6502,19.6564,10800.0
2009-08-05 14:00:00,32.07,32.09,32.04,32.06,30100.0,19.6625,19.6748,19.6441,19.6564,30100.0
2009-08-05 14:10:00,32.07,32.1,32.07,32.1,8400.0,19.6625,19.6809,19.6625,19.6809,8400.0
2009-08-05 14:20:00,32.1,32.11,32.07,32.09,21000.0,19.6809,19.687,19.6625,19.6748,21000.0
2009-08-05 14:30:00,32.1,32.13,32.08,32.13,5000.0,19.6809,19.6993,19.6686,19.6993,5000.0
2009-08-05 14:40:00,32.14,32.19,32.14,32.19,17800.0,19.7054,19.7361,19.7054,19.7361,17800.0
2009-08-05 14:50:00,32.2,32.2,32.16,32.17,9600.0,19.7422,19.7422,19.7177,19.7238,9600.0
2009-08-05 15:00:00,32.18,32.19,32.17,32.17,28200.0,19.73,19.7361,19.7238,19.7238,28200.0
2009-08-05 15:10:00,32.19,32.2,32.17,32.19,9300.0,19.7361,19.7422,19.7238,19.7361,9300.0
2009-08-05 15:20:00,32.19,32.21,32.14,32.2,156800.0,19.7361,19.7483,19.7054,19.7422,156800.0
2009-08-05 15:30:00,32.19,32.19,32.08,32.08,12900.0,19.7361,19.7361,19.6686,19.6686,12900.0
2009-08-05 15:40:00,32.09,32.15,32.07,32.09,26200.0,19.6748,19.7116,19.6625,19.6748,26200.0
2009-08-05 15:50:00,32.09,32.16,32.09,32.13,24300.0,19.6748,19.7177,19.6748,19.6993,24300.0
2009-08-06 09:30:00,32.23,32.26,32.09,32.19,30300.0,19.7606,19.779,19.6748,19.7361,30300.0
2009-08-06 09:40:00,32.22,32.26,32.04,32.04,8200.0,19.7545,19.779,19.6441,19.6441,8200.0
2009-08-06 09:50:00,32.04,32.08,31.97,32.02,14000.0,19.6441,19.6686,19.6012,19.6319,14000.0
2009-08-06 10:00:00,31.98,32.02,31.91,31.98,11200.0,19.6073,19.6319,19.5644,19.6073,11200.0
2009-08-06 10:10:00,31.98,31.98,31.85,31.89,12300.0,19.6073,19.6073,19.5276,19.5522,12300.0
2009-08-06 10:20:00,31.88,31.93,31.85,31.91,9200.0,19.546,19.5767,19.5276,19.5644,9200.0
2009-08-06 10:30:00,31.9,31.97,31.89,31.96,12700.0,19.5583,19.6012,19.5522,19.5951,12700.0
2009-08-06 10:40:00,31.98,32.03,31.94,32.01,10200.0,19.6073,19.638,19.5828,19.6257,10200.0
2009-08-06 10:50:00,32.02,32.02,31.96,31.97,4900.0,19.6319,19.6319,19.5951,19.6012,4900.0
2009-08-06 11:00:00,31.97,32.05,31.97,31.99,7000.0,19.6012,19.6502,19.6012,19.6135,7000.0
2009-08-06 11:10:00,31.99,32.04,31.97,32.03,6300.0,19.6135,19.6441,19.6012,19.638,6300.0
2009-08-06 11:20:00,32.03,32.05,32.01,32.02,2900.0,19.638,19.6502,19.6257,19.6319,2900.0
2009-08-06 11:30:00,32.0,32.03,31.95,32.03,9400.0,19.6196,19.638,19.5889,19.638,9400.0
2009-08-06 11:40:00,32.01,32.01,31.96,31.99,5000.0,19.6257,19.6257,19.5951,19.6135,5000.0
2009-08-06 11:50:00,31.98,31.99,31.93,31.94,3400.0,19.6073,19.6135,19.5767,19.5828,3400.0
2009-08-06 12:00:00,31.94,31.94,31.86,31.86,10900.0,19.5828,19.5828,19.5338,19.5338,10900.0
2009-08-06 12:10:00,31.86,31.87,31.8,31.82,4000.0,19.5338,19.5399,19.497,19.5092,4000.0
2009-08-06 12:20:00,31.83,31.86,31.82,31.82,3100.0,19.5154,19.5338,19.5092,19.5092,3100.0
2009-08-06 12:30:00,31.81,31.87,31.81,31.86,5200.0,19.5031,19.5399,19.5031,19.5338,5200.0
2009-08-06 12:40:00,31.86,31.92,31.86,31.89,6500.0,19.5338,19.5705,19.5338,19.5522,6500.0
2009-08-06 12:50:00,31.89,31.89,31.81,31.85,9700.0,19.5522,19.5522,19.5031,19.5276,9700.0
2009-08-06 13:00:00,31.83,31.85,31.8,31.85,9600.0,19.5154,19.5276,19.497,19.5276,9600.0
2009-08-06 13:10:00,31.84,31.87,31.84,31.84,9600.0,19.5215,19.5399,19.5215,19.5215,9600.0
2009-08-06 13:20:00,31.85,31.86,31.82,31.85,36400.0,19.5276,19.5338,19.5092,19.5276,36400.0
2009-08-06 13:30:00,31.86,31.92,31.86,31.89,9500.0,19.5338,19.5705,19.5338,19.5522,9500.0
2009-08-06 13:40:00,31.89,31.9,31.81,31.81,9000.0,19.5522,19.5583,19.5031,19.5031,9000.0
2009-08-06 13:50:00,31.82,31.85,31.81,31.83,17300.0,19.5092,19.5276,19.5031,19.5154,17300.0
2009-08-06 14:00:00,31.82,31.82,31.7,31.73,7000.0,19.5092,19.5092,19.4357,19.4541,7000.0
2009-08-06 14:10:00,31.73,31.77,31.7,31.75,17300.0,19.4541,19.4786,19.4357,19.4663,17300.0
2009-08-06 14:20:00,31.75,31.81,31.73,31.8,7200.0,19.4663,19.5031,19.4541,19.497,7200.0
2009-08-06 14:30:00,31.8,31.8,31.75,31.78,9300.0,19.497,19.497,19.4663,19.4847,9300.0
2009-08-06 14:40:00,31.77,31.79,31.74,31.79,3400.0,19.4786,19.4908,19.4602,19.4908,3400.0
2009-08-06 14:50:00,31.77,31.82,31.77,31.79,5500.0,19.4786,19.5092,19.4786,19.4908,5500.0
2009-08-06 15:00:00,31.78,31.87,31.78,31.86,14900.0,19.4847,19.5399,19.4847,19.5338,14900.0
2009-08-06 15:10:00,31.85,31.89,31.8,31.89,17400.0,19.5276,19.5522,19.497,19.5522,17400.0
2009-08-06 15:20:00,31.88,31.91,31.86,31.89,30200.0,19.546,19.5644,19.5338,19.5522,30200.0
2009-08-06 15:30:00,31.89,31.9,31.84,31.89,10600.0,19.5522,19.5583,19.5215,19.5522,10600.0
2009-08-06 15:40:00,31.9,31.93,31.85,31.91,33000.0,19.5583,19.5767,19.5276,19.5644,33000.0
2009-08-06 15:50:00,31.91,31.95,31.87,31.93,18800.0,19.5644,19.5889,19.5399,19.5767,18800.0
2009-08-07 09:30:00,32.1,32.16,31.93,31.99,30300.0,19.6809,19.7177,19.5767,19.6135,30300.0
2009-08-07 09:40:00,32.04,32.06,31.97,31.99,13100.0,19.6441,19.6564,19.6012,19.6135,13100.0
2009-08-07 09:50:00,32.0,32.05,31.98,31.98,5700.0,19.6196,19.6502,19.6073,19.6073,5700.0
2009-08-07 10:00:00,31.95,31.95,31.88,31.92,12200.0,19.5889,19.5889,19.546,19.5705,12200.0
2009-08-07 10:10:00,31.93,32.0,31.93,31.96,11700.0,19.5767,19.6196,19.5767,19.5951,11700.0
2009-08-07 10:20:00,31.97,31.97,31.89,31.94,5200.0,19.6012,19.6012,19.5522,19.5828,5200.0
2009-08-07 10:30:00,31.94,32.09,31.94,32.08,9100.0,19.5828,19.6748,19.5828,19.6686,9100.0
2009-08-07 10:40:00,32.08,32.08,32.01,32.06,11300.0,19.6686,19.6686,19.6257,19.6564,11300.0
2009-08-07 10:50:00,32.04,32.1,32.02,32.08,11700.0,19.6441,19.6809,19.6319,19.6686,11700.0
2009-08-07 11:00:00,32.09,32.16,32.09,32.11,33200.0,19.6748,19.7177,19.6748,19.687,33200.0
2009-08-07 11:10:00,32.09,32.11,32.09,32.09,7300.0,19.6748,19.687,19.6748,19.6748,7300.0
2009-08-07 11:20:00,32.09,32.12,32.08,32.1,4300.0,19.6748,19.6932,19.6686,19.6809,4300.0
2009-08-07 11:30:00,32.08,32.13,32.08,32.13,16000.0,19.6686,19.6993,19.6686,19.6993,16000.0
2009-08-07 11:40:00,32.11,32.11,32.01,32.02,5400.0,19.687,19.687,19.6257,19.6319,5400.0
2009-08-07 11:50:00,32.04,32.04,32.0,32.03,4100.0,19.6441,19.6441,19.6196,19.638,4100.0
2009-08-07 12:00:00,32.01,32.02,31.99,32.0,5000.0,19.6257,19.6319,19.6135,19.6196,5000.0
2009-08-07 12:10:00,32.0,32.02,31.99,32.02,5400.0,19.6196,19.6319,19.6135,19.6319,5400.0
2009-08-07 12:20:00,32.03,32.04,32.02,32.04,5000.0,19.638,19.6441,19.6319,19.6441,5000.0
2009-08-07 12:30:00,32.03,32.07,32.02,32.07,23200.0,19.638,19.6625,19.6319,19.6625,23200.0
2009-08-07 12:40:00,32.06,32.1,32.06,32.1,6400.0,19.6564,19.6809,19.6564,19.6809,6400.0
2009-08-07 12:50:00,32.1,32.13,32.09,32.09,7000.0,19.6809,19.6993,19.6748,19.6748,7000.0
2009-08-07 13:00:00,32.09,32.13,32.09,32.09,3200.0,19.6748,19.6993,19.6748,19.6748,3200.0
2009-08-07 13:10:00,32.1,32.12,32.1,32.12,11100.0,19.6809,19.6932,19.6809,19.6932,11100.0
2009-08-07 13:20:00,32.12,32.16,32.12,32.14,9700.0,19.6932,19.7177,19.6932,19.7054,9700.0
2009-08-07 13:30:00,32.15,32.16,32.14,32.15,4300.0,19.7116,19.7177,19.7054,19.7116,4300.0
2009-08-07 13:40:00,32.15,32.15,32.14,32.15,16500.0,19.7116,19.7116,19.7054,19.7116,16500.0
2009-08-07 13:50:00,32.14,32.14,32.12,32.13,12800.0,19.7054,19.7054,19.6932,19.6993,12800.0
2009-08-07 14:00:00,32.13,32.13,32.08,32.09,10400.0,19.6993,19.6993,19.6686,19.6748,10400.0
2009-08-07 14:10:00,32.09,32.1,32.08,32.1,21000.0,19.6748,19.6809,19.6686,19.6809,21000.0
2009-08-07 14:20:00,32.1,32.11,32.04,32.05,33600.0,19.6809,19.687,19.6441,19.6502,33600.0
2009-08-07 14:30:00,32.06,32.07,32.04,32.06,13100.0,19.6564,19.6625,19.6441,19.6564,13100.0
2009-08-07 14:40:00,32.05,32.08,32.05,32.06,12100.0,19.6502,19.6686,19.6502,19.6564,12100.0
2009-08-07 14:50:00,32.06,32.07,32.05,32.06,6600.0,19.6564,19.6625,19.6502,19.6564,6600.0
2009-08-07 15:00:00,32.06,32.08,32.02,32.04,18600.0,19.6564,19.6686,19.6319,19.6441,18600.0
2009-08-07 15:10:00,32.04,32.05,32.02,32.03,33700.0,19.6441,19.6502,19.6319,19.638,33700.0
2009-08-07 15:20:00,32.02,32.07,31.99,32.06,15000.0,19.6319,19.6625,19.6135,19.6564,15000.0
2009-08-07 15:30:00,32.06,32.08,32.02,32.03,19100.0,19.6564,19.6686,19.6319,19.638,19100.0
2009-08-07 15:40:00,32.04,32.05,32.01,32.01,18300.0,19.6441,19.6502,19.6257,19.6257,18300.0
2009-08-07 15:50:00,32.0,32.04,31.97,31.99,23400.0,19.6196,19.6441,19.6012,19.6135,23400.0
2009-08-10 09:30:00,31.82,31.83,31.74,31.78,30400.0,19.5092,19.5154,19.4602,19.4847,30400.0
2009-08-10 09:40:00,31.76,31.8,31.7,31.72,21100.0,19.4724,19.497,19.4357,19.4479,21100.0
2009-08-10 09:50:00,31.72,31.81,31.72,31.8,16800.0,19.4479,19.5031,19.4479,19.497,16800.0
2009-08-10 10:00:00,31.75,31.75,31.71,31.73,7500.0,19.4663,19.4663,19.4418,19.4541,7500.0
2009-08-10 10:10:00,31.75,31.8,31.73,31.74,8800.0,19.4663,19.497,19.4541,19.4602,8800.0
2009-08-10 10:20:00,31.74,31.8,31.73,31.79,6000.0,19.4602,19.497,19.4541,19.4908,6000.0
2009-08-10 10:30:00,31.81,31.85,31.81,31.85,9100.0,19.5031,19.5276,19.5031,19.5276,9100.0
2009-08-10 10:40:00,31.85,31.86,31.83,31.84,5900.0,19.5276,19.5338,19.5154,19.5215,5900.0
2009-08-10 10:50:00,31.84,31.9,31.82,31.83,9000.0,19.5215,19.5583,19.5092,19.5154,9000.0
2009-08-10 11:00:00,31.83,31.85,31.78,31.79,14700.0,19.5154,19.5276,19.4847,19.4908,14700.0
2009-08-10 11:10:00,31.79,31.79,31.76,31.77,10800.0,19.4908,19.4908,19.4724,19.4786,10800.0
2009-08-10 11:20:00,31.76,31.76,31.75,31.76,6600.0,19.4724,19.4724,19.4663,19.4724,6600.0
2009-08-10 11:30:00,31.78,31.81,31.78,31.81,10500.0,19.4847,19.5031,19.4847,19.5031,10500.0
2009-08-10 11:40:00,31.82,31.83,31.8,31.8,5000.0,19.5092,19.5154,19.497,19.497,5000.0
2009-08-10 11:50:00,31.8,31.81,31.76,31.76,37000.0,19.497,19.5031,19.4724,19.4724,37000.0
2009-08-10 12:00:00,31.76,31.81,31.76,31.8,8500.0,19.4724,19.5031,19.4724,19.497,8500.0
2009-08-10 12:10:00,31.81,31.81,31.78,31.79,15000.0,19.5031,19.5031,19.4847,19.4908,15000.0
2009-08-10 12:20:00,31.79,31.79,31.73,31.73,8100.0,19.4908,19.4908,19.4541,19.4541,8100.0
2009-08-10 12:30:00,31.72,31.72,31.7,31.7,2900.0,19.4479,19.4479,19.4357,19.4357,2900.0
2009-08-10 12:40:00,31.7,31.72,31.68,31.7,10200.0,19.4357,19.4479,19.4234,19.4357,10200.0
2009-08-10 12:50:00,31.72,31.72,31.7,31.72,2900.0,19.4479,19.4479,19.4357,19.4479,2900.0
2009-08-10 13:00:00,31.71,31.72,31.67,31.67,8500.0,19.4418,19.4479,19.4173,19.4173,8500.0
2009-08-10 13:10:00,31.67,31.69,31.63,31.63,12300.0,19.4173,19.4295,19.3927,19.3927,12300.0
2009-08-10 13:20:00,31.63,31.65,31.61,31.64,8200.0,19.3927,19.405,19.3805,19.3989,8200.0
2009-08-10 13:30:00,31.64,31.68,31.64,31.65,30500.0,19.3989,19.4234,19.3989,19.405,30500.0
2009-08-10 13:40:00,31.67,31.68,31.66,31.66,13200.0,19.4173,19.4234,19.4111,19.4111,13200.0
2009-08-10 13:50:00,31.66,31.67,31.63,31.63,6700.0,19.4111,19.4173,19.3927,19.3927,6700.0
2009-08-10 14:00:00,31.63,31.66,31.62,31.66,6100.0,19.3927,19.4111,19.3866,19.4111,6100.0
2009-08-10 14:10:00,31.65,31.65,31.58,31.59,17500.0,19.405,19.405,19.3621,19.3682,17500.0
2009-08-10 14:20:00,31.59,31.65,31.59,31.65,10900.0,19.3682,19.405,19.3682,19.405,10900.0
2009-08-10 14:30:00,31.64,31.65,31.62,31.64,14400.0,19.3989,19.405,19.3866,19.3989,14400.0
2009-08-10 14:40:00,31.66,31.67,31.65,31.65,9500.0,19.4111,19.4173,19.405,19.405,9500.0
2009-08-10 14:50:00,31.66,31.69,31.63,31.69,21600.0,19.4111,19.4295,19.3927,19.4295,21600.0
2009-08-10 15:00:00,31.7,31.73,31.7,31.7,18100.0,19.4357,19.4541,19.4357,19.4357,18100.0
2009-08-10 15:10:00,31.7,31.71,31.68,31.69,12100.0,19.4357,19.4418,19.4234,19.4295,12100.0
2009-08-10 15:20:00,31.69,31.72,31.68,31.71,18600.0,19.4295,19.4479,19.4234,19.4418,18600.0
2009-08-10 15:30:00,31.71,31.72,31.68,31.71,27500.0,19.4418,19.4479,19.4234,19.4418,27500.0
2009-08-10 15:40:00,31.71,31.75,31.69,31.75,26700.0,19.4418,19.4663,19.4295,19.4663,26700.0
2009-08-10 15:50:00,31.75,31.78,31.73,31.76,54300.0,19.4663,19.4847,19.4541,19.4724,54300.0
2009-08-11 09:30:00,31.63,31.64,31.55,31.61,29100.0,19.3927,19.3989,19.3437,19.3805,29100.0
2009-08-11 09:40:00,31.6,31.6,31.47,31.48,19300.0,19.3743,19.3743,19.2946,19.3008,19300.0
2009-08-11 09:50:00,31.49,31.55,31.49,31.53,8800.0,19.3069,19.3437,19.3069,19.3314,8800.0
2009-08-11 10:00:00,31.52,31.53,31.4,31.47,10700.0,19.3253,19.3314,19.2517,19.2946,10700.0
2009-08-11 10:10:00,31.47,31.52,31.47,31.52,2000.0,19.2946,19.3253,19.2946,19.3253,2000.0
2009-08-11 10:20:00,31.48,31.5,31.43,31.44,4700.0,19.3008,19.313,19.2701,19.2763,4700.0
2009-08-11 10:30:00,31.43,31.49,31.42,31.46,4200.0,19.2701,19.3069,19.264,19.2885,4200.0
2009-08-11 10:40:00,31.48,31.51,31.44,31.44,8800.0,19.3008,19.3192,19.2763,19.2763,8800.0
2009-08-11 10:50:00,31.47,31.51,31.46,31.49,4100.0,19.2946,19.3192,19.2885,19.3069,4100.0
2009-08-11 11:00:00,31.51,31.51,31.45,31.45,3400.0,19.3192,19.3192,19.2824,19.2824,3400.0
2009-08-11 11:10:00,31.45,31.45,31.36,31.4,10100.0,19.2824,19.2824,19.2272,19.2517,10100.0
2009-08-11 11:20:00,31.41,31.46,31.4,31.46,2900.0,19.2579,19.2885,19.2517,19.2885,2900.0
2009-08-11 11:30:00,31.47,31.48,31.42,31.42,23400.0,19.2946,19.3008,19.264,19.264,23400.0
2009-08-11 11:40:00,31.44,31.46,31.43,31.46,3200.0,19.2763,19.2885,19.2701,19.2885,3200.0
2009-08-11 11:50:00,31.45,31.5,31.44,31.49,6700.0,19.2824,19.313,19.2763,19.3069,6700.0
2009-08-11 12:00:00,31.48,31.5,31.48,31.49,8300.0,19.3008,19.313,19.3008,19.3069,8300.0
2009-08-11 12:10:00,31.51,31.57,31.5,31.57,12500.0,19.3192,19.356,19.313,19.356,12500.0
2009-08-11 12:20:00,31.57,31.57,31.52,31.53,9600.0,19.356,19.356,19.3253,19.3314,9600.0
2009-08-11 12:30:00,31.55,31.56,31.54,31.55,4300.0,19.3437,19.3498,19.3376,19.3437,4300.0
2009-08-11 12:40:00,31.56,31.56,31.52,31.52,3800.0,19.3498,19.3498,19.3253,19.3253,3800.0
2009-08-11 12:50:00,31.51,31.51,31.49,31.49,4700.0,19.3192,19.3192,19.3069,19.3069,4700.0
2009-08-11 13:00:00,31.49,31.53,31.48,31.51,6200.0,19.3069,19.3314,19.3008,19.3192,6200.0
2009-08-11 13:10:00,31.51,31.53,31.49,31.52,8100.0,19.3192,19.3314,19.3069,19.3253,8100.0
2009-08-11 13:20:00,31.52,31.55,31.5,31.5,12300.0,19.3253,19.3437,19.313,19.313,12300.0
2009-08-11 13:30:00,31.5,31.55,31.5,31.53,31400.0,19.313,19.3437,19.313,19.3314,31400.0
2009-08-11 13:40:00,31.54,31.56,31.54,31.55,7600.0,19.3376,19.3498,19.3376,19.3437,7600.0
2009-08-11 13:50:00,31.56,31.58,31.53,31.53,10500.0,19.3498,19.3621,19.3314,19.3314,10500.0
2009-08-11 14:00:00,31.53,31.6,31.53,31.58,14100.0,19.3314,19.3743,19.3314,19.3621,14100.0
2009-08-11 14:10:00,31.59,31.61,31.57,31.58,6000.0,19.3682,19.3805,19.356,19.3621,6000.0
2009-08-11 14:20:00,31.59,31.61,31.56,31.58,15200.0,19.3682,19.3805,19.3498,19.3621,15200.0
2009-08-11 14:30:00,31.58,31.59,31.56,31.56,3800.0,19.3621,19.3682,19.3498,19.3498,3800.0
2009-08-11 14:40:00,31.56,31.58,31.53,31.53,29000.0,19.3498,19.3621,19.3314,19.3314,29000.0
2009-08-11 14:50:00,31.54,31.58,31.53,31.58,9000.0,19.3376,19.3621,19.3314,19.3621,9000.0
2009-08-11 15:00:00,31.59,31.61,31.57,31.57,11800.0,19.3682,19.3805,19.356,19.356,11800.0
2009-08-11 15:10:00,31.57,31.6,31.55,31.59,11800.0,19.356,19.3743,19.3437,19.3682,11800.0
2009-08-11 15:20:00,31.59,31.62,31.57,31.61,17400.0,19.3682,19.3866,19.356,19.3805,17400.0
2009-08-11 15:30:00,31.61,31.62,31.6,31.6,8400.0,19.3805,19.3866,19.3743,19.3743,8400.0
2009-08-11 15:40:00,31.61,31.63,31.6,31.62,16600.0,19.3805,19.3927,19.3743,19.3866,16600.0
2009-08-11 15:50:00,31.61,31.62,31.54,31.54,93400.0,19.3805,19.3866,19.3376,19.3376,93400.0
2009-08-12 09:30:00,31.47,31.74,31.47,31.71,27700.0,19.2946,19.4602,19.2946,19.4418,27700.0
2009-08-12 09:40:00,31.72,31.75,31.7,31.75,9500.0,19.4479,19.4663,19.4357,19.4663,9500.0
2009-08-12 09:50:00,31.74,31.81,31.74,31.8,11300.0,19.4602,19.5031,19.4602,19.497,11300.0
2009-08-12 10:00:00,31.82,31.88,31.82,31.86,12000.0,19.5092,19.546,19.5092,19.5338,12000.0
2009-08-12 10:10:00,31.85,31.88,31.84,31.87,8300.0,19.5276,19.546,19.5215,19.5399,8300.0
2009-08-12 10:20:00,31.87,31.92,31.84,31.89,9800.0,19.5399,19.5705,19.5215,19.5522,9800.0
2009-08-12 10:30:00,31.88,31.88,31.84,31.86,7800.0,19.546,19.546,19.5215,19.5338,7800.0
2009-08-12 10:40:00,31.84,31.91,31.84,31.91,12000.0,19.5215,19.5644,19.5215,19.5644,12000.0
2009-08-12 10:50:00,31.91,31.93,31.9,31.91,7200.0,19.5644,19.5767,19.5583,19.5644,7200.0
2009-08-12 11:00:00,31.91,31.91,31.87,31.88,29200.0,19.5644,19.5644,19.5399,19.546,29200.0
2009-08-12 11:10:00,31.88,31.92,31.88,31.9,14900.0,19.546,19.5705,19.546,19.5583,14900.0
2009-08-12 11:20:00,31.89,31.91,31.86,31.91,14500.0,19.5522,19.5644,19.5338,19.5644,14500.0
2009-08-12 11:30:00,31.94,31.98,31.92,31.98,4000.0,19.5828,19.6073,19.5705,19.6073,4000.0
2009-08-12 11:40:00,31.99,31.99,31.94,31.96,8100.0,19.6135,19.6135,19.5828,19.5951,8100.0
2009-08-12 11:50:00,31.96,31.96,31.91,31.92,13500.0,19.5951,19.5951,19.5644,19.5705,13500.0
2009-08-12 12:00:00,31.92,31.97,31.92,31.97,11900.0,19.5705,19.6012,19.5705,19.6012,11900.0
2009-08-12 12:10:00,31.97,31.97,31.96,31.96,2700.0,19.6012,19.6012,19.5951,19.5951,2700.0
2009-08-12 12:20:00,31.95,31.95,31.91,31.93,33400.0,19.5889,19.5889,19.5644,19.5767,33400.0
2009-08-12 12:30:00,31.93,31.95,31.9,31.95,14400.0,19.5767,19.5889,19.5583,19.5889,14400.0
2009-08-12 12:40:00,31.93,31.93,31.9,31.92,6500.0,19.5767,19.5767,19.5583,19.5705,6500.0
2009-08-12 12:50:00,31.92,31.95,31.9,31.93,3600.0,19.5705,19.5889,19.5583,19.5767,3600.0
2009-08-12 13:00:00,31.93,31.97,31.91,31.96,2100.0,19.5767,19.6012,19.5644,19.5951,2100.0
2009-08-12 13:10:00,31.99,32.02,31.99,32.02,13800.0,19.6135,19.6319,19.6135,19.6319,13800.0
2009-08-12 13:20:00,32.02,32.03,32.01,32.02,4500.0,19.6319,19.638,19.6257,19.6319,4500.0
2009-08-12 13:30:00,32.01,32.01,31.99,32.0,9400.0,19.6257,19.6257,19.6135,19.6196,9400.0
2009-08-12 13:40:00,31.99,31.99,31.97,31.99,9100.0,19.6135,19.6135,19.6012,19.6135,9100.0
2009-08-12 13:50:00,31.99,32.0,31.97,31.98,6300.0,19.6135,19.6196,19.6012,19.6073,6300.0
2009-08-12 14:00:00,31.99,32.03,31.99,32.03,5900.0,19.6135,19.638,19.6135,19.638,5900.0
2009-08-12 14:10:00,32.03,32.05,31.84,31.84,18300.0,19.638,19.6502,19.5215,19.5215,18300.0
2009-08-12 14:20:00,31.9,31.9,31.75,31.76,13400.0,19.5583,19.5583,19.4663,19.4724,13400.0
2009-08-12 14:30:00,31.72,31.81,31.72,31.76,5900.0,19.4479,19.5031,19.4479,19.4724,5900.0
2009-08-12 14:40:00,31.75,31.86,31.74,31.86,8400.0,19.4663,19.5338,19.4602,19.5338,8400.0
2009-08-12 14:50:00,31.87,32.07,31.85,32.07,12800.0,19.5399,19.6625,19.5276,19.6625,12800.0
2009-08-12 15:00:00,32.08,32.1,32.04,32.07,9900.0,19.6686,19.6809,19.6441,19.6625,9900.0
2009-08-12 15:10:00,32.07,32.1,32.07,32.1,26600.0,19.6625,19.6809,19.6625,19.6809,26600.0
2009-08-12 15:20:00,32.1,32.13,32.07,32.1,20800.0,19.6809,19.6993,19.6625,19.6809,20800.0
2009-08-12 15:30:00,32.11,32.15,32.08,32.13,19600.0,19.687,19.7116,19.6686,19.6993,19600.0
2009-08-12 15:40:00,32.1,32.1,31.99,32.02,21500.0,19.6809,19.6809,19.6135,19.6319,21500.0
2009-08-12 15:50:00,32.02,32.02,31.92,31.94,25400.0,19.6319,19.6319,19.5705,19.5828,25400.0
2009-08-13 09:30:00,32.33,32.39,32.24,32.33,142900.0,19.8219,19.8587,19.7667,19.8219,142900.0
2009-08-13 09:40:00,32.32,32.33,32.27,32.27,67300.0,19.8158,19.8219,19.7851,19.7851,67300.0
2009-08-13 09:50:00,32.27,32.28,32.1,32.17,73400.0,19.7851,19.7913,19.6809,19.7238,73400.0
2009-08-13 10:00:00,32.16,32.26,32.14,32.25,21400.0,19.7177,19.779,19.7054,19.7729,21400.0
2009-08-13 10:10:00,32.26,32.27,32.19,32.21,11100.0,19.779,19.7851,19.7361,19.7483,11100.0
2009-08-13 10:20:00,32.22,32.29,32.22,32.28,10900.0,19.7545,19.7974,19.7545,19.7913,10900.0
2009-08-13 10:30:00,32.27,32.35,32.26,32.35,9400.0,19.7851,19.8342,19.779,19.8342,9400.0
2009-08-13 10:40:00,32.37,32.42,32.35,32.35,11800.0,19.8464,19.8771,19.8342,19.8342,11800.0
2009-08-13 10:50:00,32.35,32.41,32.35,32.39,2400.0,19.8342,19.871,19.8342,19.8587,2400.0
2009-08-13 11:00:00,32.4,32.41,32.35,32.37,6000.0,19.8648,19.871,19.8342,19.8464,6000.0
2009-08-13 11:10:00,32.36,32.37,32.32,32.34,39300.0,19.8403,19.8464,19.8158,19.8281,39300.0
2009-08-13 11:20:00,32.33,32.33,32.3,32.31,8000.0,19.8219,19.8219,19.8035,19.8097,8000.0
2009-08-13 11:30:00,32.32,32.35,32.29,32.35,11500.0,19.8158,19.8342,19.7974,19.8342,11500.0
2009-08-13 11:40:00,32.35,32.38,32.35,32.36,4600.0,19.8342,19.8526,19.8342,19.8403,4600.0
2009-08-13 11:50:00,32.35,32.39,32.35,32.38,2100.0,19.8342,19.8587,19.8342,19.8526,2100.0
2009-08-13 12:00:00,32.39,32.41,32.37,32.4,22200.0,19.8587,19.871,19.8464,19.8648,22200.0
2009-08-13 12:10:00,32.39,32.41,32.39,32.4,8100.0,19.8587,19.871,19.8587,19.8648,8100.0
2009-08-13 12:20:00,32.4,32.42,32.39,32.41,19900.0,19.8648,19.8771,19.8587,19.871,19900.0
2009-08-13 12:30:00,32.41,32.41,32.37,32.41,12900.0,19.871,19.871,19.8464,19.871,12900.0
2009-08-13 12:40:00,32.42,32.43,32.39,32.39,16100.0,19.8771,19.8832,19.8587,19.8587,16100.0
2009-08-13 12:50:00,32.39,32.4,32.38,32.38,500.0,19.8587,19.8648,19.8526,19.8526,500.0
2009-08-13 13:00:00,32.39,32.48,32.39,32.45,15300.0,19.8587,19.9139,19.8587,19.8955,15300.0
2009-08-13 13:10:00,32.45,32.46,32.38,32.38,12800.0,19.8955,19.9016,19.8526,19.8526,12800.0
2009-08-13 13:20:00,32.39,32.41,32.39,32.39,8700.0,19.8587,19.871,19.8587,19.8587,8700.0
2009-08-13 13:30:00,32.39,32.43,32.38,32.42,5500.0,19.8587,19.8832,19.8526,19.8771,5500.0
2009-08-13 13:40:00,32.42,32.43,32.4,32.41,4800.0,19.8771,19.8832,19.8648,19.871,4800.0
2009-08-13 13:50:00,32.42,32.42,32.33,32.36,6800.0,19.8771,19.8771,19.8219,19.8403,6800.0
2009-08-13 14:00:00,32.37,32.37,32.29,32.3,9300.0,19.8464,19.8464,19.7974,19.8035,9300.0
2009-08-13 14:10:00,32.31,32.31,32.24,32.28,17600.0,19.8097,19.8097,19.7667,19.7913,17600.0
2009-08-13 14:20:00,32.29,32.33,32.29,32.3,15500.0,19.7974,19.8219,19.7974,19.8035,15500.0
2009-08-13 14:30:00,32.33,32.35,32.31,32.33,8000.0,19.8219,19.8342,19.8097,19.8219,8000.0
2009-08-13 14:40:00,32.34,32.36,32.3,32.31,68500.0,19.8281,19.8403,19.8035,19.8097,68500.0
2009-08-13 14:50:00,32.3,32.3,32.23,32.23,33100.0,19.8035,19.8035,19.7606,19.7606,33100.0
2009-08-13 15:00:00,32.23,32.34,32.23,32.34,178100.0,19.7606,19.8281,19.7606,19.8281,178100.0
2009-08-13 15:10:00,32.34,32.42,32.34,32.38,63400.0,19.8281,19.8771,19.8281,19.8526,63400.0
2009-08-13 15:20:00,32.38,32.41,32.37,32.41,27300.0,19.8526,19.871,19.8464,19.871,27300.0
2009-08-13 15:30:00,32.41,32.42,32.37,32.37,7200.0,19.871,19.8771,19.8464,19.8464,7200.0
2009-08-13 15:40:00,32.39,32.43,32.39,32.39,15000.0,19.8587,19.8832,19.8587,19.8587,15000.0
2009-08-13 15:50:00,32.38,32.45,32.37,32.45,110500.0,19.8526,19.8955,19.8464,19.8955,110500.0
2009-08-14 09:30:00,32.53,32.53,32.38,32.4,70100.0,19.9445,19.9445,19.8526,19.8648,70100.0
2009-08-14 09:40:00,32.37,32.39,32.3,32.36,17600.0,19.8464,19.8587,19.8035,19.8403,17600.0
2009-08-14 09:50:00,32.32,32.4,32.18,32.2,7100.0,19.8158,19.8648,19.73,19.7422,7100.0
2009-08-14 10:00:00,32.14,32.15,32.02,32.07,55400.0,19.7054,19.7116,19.6319,19.6625,55400.0
2009-08-14 10:10:00,32.07,32.07,31.91,31.97,25300.0,19.6625,19.6625,19.5644,19.6012,25300.0
2009-08-14 10:20:00,31.97,32.08,31.96,32.04,10600.0,19.6012,19.6686,19.5951,19.6441,10600.0
2009-08-14 10:30:00,32.05,32.05,31.96,31.97,48300.0,19.6502,19.6502,19.5951,19.6012,48300.0
2009-08-14 10:40:00,31.97,32.01,31.95,31.96,18200.0,19.6012,19.6257,19.5889,19.5951,18200.0
2009-08-14 10:50:00,31.95,31.99,31.94,31.99,38000.0,19.5889,19.6135,19.5828,19.6135,38000.0
2009-08-14 11:00:00,31.99,32.06,31.99,32.01,9300.0,19.6135,19.6564,19.6135,19.6257,9300.0
2009-08-14 11:10:00,32.0,32.03,31.98,31.99,3000.0,19.6196,19.638,19.6073,19.6135,3000.0
2009-08-14 11:20:00,31.98,32.01,31.96,31.96,2800.0,19.6073,19.6257,19.5951,19.5951,2800.0
2009-08-14 11:30:00,31.95,32.02,31.91,32.0,23000.0,19.5889,19.6319,19.5644,19.6196,23000.0
2009-08-14 11:40:00,31.98,32.03,31.97,31.99,6500.0,19.6073,19.638,19.6012,19.6135,6500.0
2009-08-14 11:50:00,31.98,32.02,31.96,32.0,8300.0,19.6073,19.6319,19.5951,19.6196,8300.0
2009-08-14 12:00:00,32.01,32.01,31.95,31.97,8300.0,19.6257,19.6257,19.5889,19.6012,8300.0
2009-08-14 12:10:00,31.96,32.01,31.96,32.01,6600.0,19.5951,19.6257,19.5951,19.6257,6600.0
2009-08-14 12:20:00,32.0,32.0,31.98,31.99,4200.0,19.6196,19.6196,19.6073,19.6135,4200.0
2009-08-14 12:30:00,31.98,32.01,31.96,32.0,8000.0,19.6073,19.6257,19.5951,19.6196,8000.0
2009-08-14 12:40:00,32.01,32.06,31.99,32.06,31500.0,19.6257,19.6564,19.6135,19.6564,31500.0
2009-08-14 12:50:00,32.06,32.07,32.04,32.07,9300.0,19.6564,19.6625,19.6441,19.6625,9300.0
2009-08-14 13:00:00,32.07,32.07,32.02,32.02,6400.0,19.6625,19.6625,19.6319,19.6319,6400.0
2009-08-14 13:10:00,32.03,32.05,32.01,32.05,3200.0,19.638,19.6502,19.6257,19.6502,3200.0
2009-08-14 13:20:00,32.03,32.04,31.98,31.99,5400.0,19.638,19.6441,19.6073,19.6135,5400.0
2009-08-14 13:30:00,31.97,31.97,31.94,31.95,9100.0,19.6012,19.6012,19.5828,19.5889,9100.0
2009-08-14 13:40:00,31.96,31.99,31.96,31.97,21900.0,19.5951,19.6135,19.5951,19.6012,21900.0
2009-08-14 13:50:00,31.96,31.99,31.95,31.99,13800.0,19.5951,19.6135,19.5889,19.6135,13800.0
2009-08-14 14:00:00,31.99,32.0,31.97,31.97,23900.0,19.6135,19.6196,19.6012,19.6012,23900.0
2009-08-14 14:10:00,31.96,31.99,31.96,31.97,3800.0,19.5951,19.6135,19.5951,19.6012,3800.0
2009-08-14 14:20:00,31.95,31.97,31.95,31.95,5200.0,19.5889,19.6012,19.5889,19.5889,5200.0
2009-08-14 14:30:00,31.94,31.95,31.91,31.94,5100.0,19.5828,19.5889,19.5644,19.5828,5100.0
2009-08-14 14:40:00,31.94,31.98,31.94,31.97,4800.0,19.5828,19.6073,19.5828,19.6012,4800.0
2009-08-14 14:50:00,31.96,31.97,31.93,31.93,43100.0,19.5951,19.6012,19.5767,19.5767,43100.0
2009-08-14 15:00:00,31.94,32.02,31.94,32.0,38000.0,19.5828,19.6319,19.5828,19.6196,38000.0
2009-08-14 15:10:00,32.0,32.0,31.94,31.96,27100.0,19.6196,19.6196,19.5828,19.5951,27100.0
2009-08-14 15:20:00,31.97,31.99,31.95,31.97,21600.0,19.6012,19.6135,19.5889,19.6012,21600.0
2009-08-14 15:30:00,31.96,32.05,31.96,32.04,7800.0,19.5951,19.6502,19.5951,19.6441,7800.0
2009-08-14 15:40:00,32.03,32.1,32.02,32.06,7800.0,19.638,19.6809,19.6319,19.6564,7800.0
2009-08-14 15:50:00,32.05,32.16,32.05,32.16,17200.0,19.6502,19.7177,19.6502,19.7177,17200.0
2009-08-17 09:30:00,31.21,31.21,31.06,31.07,52700.0,19.1352,19.1352,19.0433,19.0494,52700.0
2009-08-17 09:40:00,31.06,31.09,31.0,31.05,7400.0,19.0433,19.0617,19.0065,19.0371,7400.0
2009-08-17 09:50:00,31.05,31.15,31.05,31.14,8100.0,19.0371,19.0984,19.0371,19.0923,8100.0
2009-08-17 10:00:00,31.08,31.12,31.07,31.12,2400.0,19.0555,19.0801,19.0494,19.0801,2400.0
2009-08-17 10:10:00,31.07,31.1,31.02,31.1,9500.0,19.0494,19.0678,19.0187,19.0678,9500.0
2009-08-17 10:20:00,31.08,31.13,31.08,31.1,6600.0,19.0555,19.0862,19.0555,19.0678,6600.0
2009-08-17 10:30:00,31.11,31.13,31.08,31.1,66400.0,19.0739,19.0862,19.0555,19.0678,66400.0
2009-08-17 10:40:00,31.1,31.11,31.07,31.07,12400.0,19.0678,19.0739,19.0494,19.0494,12400.0
2009-08-17 10:50:00,31.08,31.11,31.07,31.07,5000.0,19.0555,19.0739,19.0494,19.0494,5000.0
2009-08-17 11:00:00,31.1,31.12,31.08,31.09,7400.0,19.0678,19.0801,19.0555,19.0617,7400.0
2009-08-17 11:10:00,31.09,31.1,31.04,31.04,8500.0,19.0617,19.0678,19.031,19.031,8500.0
2009-08-17 11:20:00,31.03,31.11,31.03,31.11,12800.0,19.0249,19.0739,19.0249,19.0739,12800.0
2009-08-17 11:30:00,31.13,31.16,31.13,31.16,4400.0,19.0862,19.1046,19.0862,19.1046,4400.0
2009-08-17 11:40:00,31.15,31.19,31.14,31.17,32000.0,19.0984,19.123,19.0923,19.1107,32000.0
2009-08-17 11:50:00,31.16,31.21,31.16,31.19,19000.0,19.1046,19.1352,19.1046,19.123,19000.0
2009-08-17 12:00:00,31.2,31.22,31.15,31.16,9100.0,19.1291,19.1414,19.0984,19.1046,9100.0
2009-08-17 12:10:00,31.16,31.16,31.13,31.15,4000.0,19.1046,19.1046,19.0862,19.0984,4000.0
2009-08-17 12:20:00,31.15,31.17,31.15,31.15,1900.0,19.0984,19.1107,19.0984,19.0984,1900.0
2009-08-17 12:30:00,31.15,31.16,31.14,31.16,3600.0,19.0984,19.1046,19.0923,19.1046,3600.0
2009-08-17 12:40:00,31.14,31.15,31.14,31.15,2400.0,19.0923,19.0984,19.0923,19.0984,2400.0
2009-08-17 12:50:00,31.15,31.16,31.14,31.16,3800.0,19.0984,19.1046,19.0923,19.1046,3800.0
2009-08-17 13:00:00,31.14,31.14,31.1,31.11,8100.0,19.0923,19.0923,19.0678,19.0739,8100.0
2009-08-17 13:10:00,31.13,31.14,31.13,31.13,2900.0,19.0862,19.0923,19.0862,19.0862,2900.0
2009-08-17 13:20:00,31.14,31.14,31.13,31.13,3300.0,19.0923,19.0923,19.0862,19.0862,3300.0
2009-08-17 13:30:00,31.13,31.14,31.1,31.11,10600.0,19.0862,19.0923,19.0678,19.0739,10600.0
2009-08-17 13:40:00,31.11,31.15,31.08,31.14,10300.0,19.0739,19.0984,19.0555,19.0923,10300.0
2009-08-17 13:50:00,31.16,31.2,31.14,31.2,10100.0,19.1046,19.1291,19.0923,19.1291,10100.0
2009-08-17 14:00:00,31.19,31.19,31.16,31.16,5500.0,19.123,19.123,19.1046,19.1046,5500.0
2009-08-17 14:10:00,31.17,31.21,31.17,31.2,7800.0,19.1107,19.1352,19.1107,19.1291,7800.0
2009-08-17 14:20:00,31.19,31.2,31.16,31.19,8900.0,19.123,19.1291,19.1046,19.123,8900.0
2009-08-17 14:30:00,31.2,31.21,31.19,31.19,5700.0,19.1291,19.1352,19.123,19.123,5700.0
2009-08-17 14:40:00,31.18,31.18,31.12,31.13,29700.0,19.1168,19.1168,19.0801,19.0862,29700.0
2009-08-17 14:50:00,31.12,31.14,31.11,31.12,3400.0,19.0801,19.0923,19.0739,19.0801,3400.0
2009-08-17 15:00:00,31.13,31.16,31.13,31.15,21500.0,19.0862,19.1046,19.0862,19.0984,21500.0
2009-08-17 15:10:00,31.15,31.15,31.1,31.13,1600.0,19.0984,19.0984,19.0678,19.0862,1600.0
2009-08-17 15:20:00,31.12,31.15,31.09,31.09,20300.0,19.0801,19.0984,19.0617,19.0617,20300.0
2009-08-17 15:30:00,31.1,31.13,31.09,31.12,7800.0,19.0678,19.0862,19.0617,19.0801,7800.0
2009-08-17 15:40:00,31.1,31.12,31.05,31.1,13300.0,19.0678,19.0801,19.0371,19.0678,13300.0
2009-08-17 15:50:00,31.08,31.16,31.07,31.11,12400.0,19.0555,19.1046,19.0494,19.0739,12400.0
2009-08-18 09:30:00,31.35,31.41,31.27,31.38,16500.0,19.2211,19.2579,19.172,19.2395,16500.0
2009-08-18 09:40:00,31.37,31.39,31.31,31.31,3800.0,19.2333,19.2456,19.1965,19.1965,3800.0
2009-08-18 09:50:00,31.28,31.32,31.27,31.29,3900.0,19.1782,19.2027,19.172,19.1843,3900.0
2009-08-18 10:00:00,31.29,31.41,31.29,31.37,13300.0,19.1843,19.2579,19.1843,19.2333,13300.0
2009-08-18 10:10:00,31.38,31.46,31.38,31.45,4900.0,19.2395,19.2885,19.2395,19.2824,4900.0
2009-08-18 10:20:00,31.45,31.47,31.4,31.4,11500.0,19.2824,19.2946,19.2517,19.2517,11500.0
2009-08-18 10:30:00,31.38,31.45,31.38,31.45,5800.0,19.2395,19.2824,19.2395,19.2824,5800.0
2009-08-18 10:40:00,31.46,31.48,31.45,31.48,3100.0,19.2885,19.3008,19.2824,19.3008,3100.0
2009-08-18 10:50:00,31.47,31.48,31.43,31.43,3300.0,19.2946,19.3008,19.2701,19.2701,3300.0
2009-08-18 11:00:00,31.44,31.49,31.44,31.48,14100.0,19.2763,19.3069,19.2763,19.3008,14100.0
2009-08-18 11:10:00,31.51,31.54,31.51,31.51,8300.0,19.3192,19.3376,19.3192,19.3192,8300.0
2009-08-18 11:20:00,31.52,31.55,31.5,31.53,18000.0,19.3253,19.3437,19.313,19.3314,18000.0
2009-08-18 11:30:00,31.56,31.66,31.56,31.63,9000.0,19.3498,19.4111,19.3498,19.3927,9000.0
2009-08-18 11:40:00,31.62,31.62,31.6,31.62,2400.0,19.3866,19.3866,19.3743,19.3866,2400.0
2009-08-18 11:50:00,31.62,31.64,31.59,31.59,12000.0,19.3866,19.3989,19.3682,19.3682,12000.0
2009-08-18 12:00:00,31.62,31.65,31.6,31.65,3400.0,19.3866,19.405,19.3743,19.405,3400.0
2009-08-18 12:10:00,31.64,31.64,31.6,31.6,4100.0,19.3989,19.3989,19.3743,19.3743,4100.0
2009-08-18 12:20:00,31.61,31.64,31.61,31.63,52600.0,19.3805,19.3989,19.3805,19.3927,52600.0
2009-08-18 12:30:00,31.63,31.64,31.62,31.63,19000.0,19.3927,19.3989,19.3866,19.3927,19000.0
2009-08-18 12:40:00,31.61,31.68,31.61,31.65,2300.0,19.3805,19.4234,19.3805,19.405,2300.0
2009-08-18 12:50:00,31.67,31.67,31.63,31.64,3700.0,19.4173,19.4173,19.3927,19.3989,3700.0
2009-08-18 13:00:00,31.64,31.67,31.64,31.65,4100.0,19.3989,19.4173,19.3989,19.405,4100.0
2009-08-18 13:10:00,31.64,31.64,31.62,31.63,2100.0,19.3989,19.3989,19.3866,19.3927,2100.0
2009-08-18 13:20:00,31.64,31.64,31.62,31.63,5100.0,19.3989,19.3989,19.3866,19.3927,5100.0
2009-08-18 13:30:00,31.64,31.64,31.59,31.59,7400.0,19.3989,19.3989,19.3682,19.3682,7400.0
2009-08-18 13:40:00,31.59,31.6,31.58,31.58,32900.0,19.3682,19.3743,19.3621,19.3621,32900.0
2009-08-18 13:50:00,31.58,31.61,31.58,31.6,99600.0,19.3621,19.3805,19.3621,19.3743,99600.0
2009-08-18 14:00:00,31.6,31.66,31.6,31.63,9000.0,19.3743,19.4111,19.3743,19.3927,9000.0
2009-08-18 14:10:00,31.63,31.67,31.63,31.65,5100.0,19.3927,19.4173,19.3927,19.405,5100.0
2009-08-18 14:20:00,31.65,31.67,31.64,31.66,5600.0,19.405,19.4173,19.3989,19.4111,5600.0
2009-08-18 14:30:00,31.69,31.69,31.63,31.64,4200.0,19.4295,19.4295,19.3927,19.3989,4200.0
2009-08-18 14:40:00,31.66,31.67,31.64,31.64,4300.0,19.4111,19.4173,19.3989,19.3989,4300.0
2009-08-18 14:50:00,31.66,31.67,31.64,31.66,3000.0,19.4111,19.4173,19.3989,19.4111,3000.0
2009-08-18 15:00:00,31.66,31.69,31.66,31.68,9100.0,19.4111,19.4295,19.4111,19.4234,9100.0
2009-08-18 15:10:00,31.68,31.75,31.67,31.74,16300.0,19.4234,19.4663,19.4173,19.4602,16300.0
2009-08-18 15:20:00,31.74,31.74,31.69,31.69,4800.0,19.4602,19.4602,19.4295,19.4295,4800.0
2009-08-18 15:30:00,31.68,31.69,31.66,31.66,9700.0,19.4234,19.4295,19.4111,19.4111,9700.0
2009-08-18 15:40:00,31.65,31.68,31.63,31.66,39300.0,19.405,19.4234,19.3927,19.4111,39300.0
2009-08-18 15:50:00,31.67,31.69,31.6,31.63,23600.0,19.4173,19.4295,19.3743,19.3927,23600.0
2009-08-19 09:30:00,31.28,31.34,31.2,31.32,19200.0,19.1782,19.2149,19.1291,19.2027,19200.0
2009-08-19 09:40:00,31.33,31.45,31.33,31.39,27200.0,19.2088,19.2824,19.2088,19.2456,27200.0
2009-08-19 09:50:00,31.43,31.47,31.42,31.43,11200.0,19.2701,19.2946,19.264,19.2701,11200.0
2009-08-19 10:00:00,31.43,31.58,31.43,31.56,19500.0,19.2701,19.3621,19.2701,19.3498,19500.0
2009-08-19 10:10:00,31.56,31.57,31.52,31.52,6700.0,19.3498,19.356,19.3253,19.3253,6700.0
2009-08-19 10:20:00,31.53,31.56,31.51,31.54,3000.0,19.3314,19.3498,19.3192,19.3376,3000.0
2009-08-19 10:30:00,31.58,31.7,31.58,31.68,9500.0,19.3621,19.4357,19.3621,19.4234,9500.0
2009-08-19 10:40:00,31.68,31.69,31.6,31.6,2700.0,19.4234,19.4295,19.3743,19.3743,2700.0
2009-08-19 10:50:00,31.62,31.64,31.6,31.6,5800.0,19.3866,19.3989,19.3743,19.3743,5800.0
2009-08-19 11:00:00,31.61,31.67,31.61,31.62,4700.0,19.3805,19.4173,19.3805,19.3866,4700.0
2009-08-19 11:10:00,31.61,31.63,31.6,31.63,1400.0,19.3805,19.3927,19.3743,19.3927,1400.0
2009-08-19 11:20:00,31.62,31.62,31.6,31.61,1200.0,19.3866,19.3866,19.3743,19.3805,1200.0
2009-08-19 11:30:00,31.64,31.66,31.62,31.63,3100.0,19.3989,19.4111,19.3866,19.3927,3100.0
2009-08-19 11:40:00,31.64,31.71,31.64,31.71,1600.0,19.3989,19.4418,19.3989,19.4418,1600.0
2009-08-19 11:50:00,31.74,31.87,31.74,31.86,5500.0,19.4602,19.5399,19.4602,19.5338,5500.0
2009-08-19 12:00:00,31.88,31.95,31.87,31.95,3900.0,19.546,19.5889,19.5399,19.5889,3900.0
2009-08-19 12:10:00,31.96,31.99,31.92,31.92,8500.0,19.5951,19.6135,19.5705,19.5705,8500.0
2009-08-19 12:20:00,31.93,31.95,31.91,31.91,3500.0,19.5767,19.5889,19.5644,19.5644,3500.0
2009-08-19 12:30:00,31.92,31.95,31.88,31.95,3900.0,19.5705,19.5889,19.546,19.5889,3900.0
2009-08-19 12:40:00,31.95,31.95,31.9,31.9,19200.0,19.5889,19.5889,19.5583,19.5583,19200.0
2009-08-19 12:50:00,31.9,31.96,31.9,31.94,20200.0,19.5583,19.5951,19.5583,19.5828,20200.0
2009-08-19 13:00:00,31.94,31.97,31.94,31.97,3700.0,19.5828,19.6012,19.5828,19.6012,3700.0
2009-08-19 13:10:00,32.0,32.0,31.95,31.96,6200.0,19.6196,19.6196,19.5889,19.5951,6200.0
2009-08-19 13:20:00,31.96,31.97,31.94,31.96,12200.0,19.5951,19.6012,19.5828,19.5951,12200.0
2009-08-19 13:30:00,31.96,31.97,31.96,31.97,8200.0,19.5951,19.6012,19.5951,19.6012,8200.0
2009-08-19 13:40:00,31.97,31.98,31.96,31.97,5500.0,19.6012,19.6073,19.5951,19.6012,5500.0
2009-08-19 13:50:00,31.98,31.99,31.96,31.97,5000.0,19.6073,19.6135,19.5951,19.6012,5000.0
2009-08-19 14:00:00,31.98,31.98,31.97,31.97,1400.0,19.6073,19.6073,19.6012,19.6012,1400.0
2009-08-19 14:10:00,31.96,31.97,31.95,31.95,1700.0,19.5951,19.6012,19.5889,19.5889,1700.0
2009-08-19 14:20:00,31.95,31.97,31.94,31.94,2100.0,19.5889,19.6012,19.5828,19.5828,2100.0
2009-08-19 14:30:00,31.93,31.95,31.91,31.91,5800.0,19.5767,19.5889,19.5644,19.5644,5800.0
2009-08-19 14:40:00,31.9,31.92,31.9,31.9,8600.0,19.5583,19.5705,19.5583,19.5583,8600.0
2009-08-19 14:50:00,31.89,31.95,31.89,31.95,6000.0,19.5522,19.5889,19.5522,19.5889,6000.0
2009-08-19 15:00:00,31.93,31.93,31.85,31.85,4400.0,19.5767,19.5767,19.5276,19.5276,4400.0
2009-08-19 15:10:00,31.86,31.86,31.82,31.84,12400.0,19.5338,19.5338,19.5092,19.5215,12400.0
2009-08-19 15:20:00,31.84,31.87,31.83,31.83,15200.0,19.5215,19.5399,19.5154,19.5154,15200.0
2009-08-19 15:30:00,31.85,31.88,31.83,31.88,23100.0,19.5276,19.546,19.5154,19.546,23100.0
2009-08-19 15:40:00,31.88,31.89,31.82,31.83,7300.0,19.546,19.5522,19.5092,19.5154,7300.0
2009-08-19 15:50:00,31.83,31.9,31.83,31.88,22100.0,19.5154,19.5583,19.5154,19.546,22100.0
2009-08-20 09:30:00,31.95,31.95,31.87,31.94,24200.0,19.5889,19.5889,19.5399,19.5828,24200.0
2009-08-20 09:40:00,32.01,32.02,31.97,32.0,7200.0,19.6257,19.6319,19.6012,19.6196,7200.0
2009-08-20 09:50:00,31.99,32.05,31.97,32.05,8600.0,19.6135,19.6502,19.6012,19.6502,8600.0
2009-08-20 10:00:00,32.08,32.09,31.97,31.98,11600.0,19.6686,19.6748,19.6012,19.6073,11600.0
2009-08-20 10:10:00,31.99,32.01,31.96,32.0,6900.0,19.6135,19.6257,19.5951,19.6196,6900.0
2009-08-20 10:20:00,32.0,32.03,31.99,32.01,5800.0,19.6196,19.638,19.6135,19.6257,5800.0
2009-08-20 10:30:00,32.02,32.09,32.02,32.09,4000.0,19.6319,19.6748,19.6319,19.6748,4000.0
2009-08-20 10:40:00,32.1,32.14,32.1,32.13,3100.0,19.6809,19.7054,19.6809,19.6993,3100.0
2009-08-20 10:50:00,32.12,32.13,32.12,32.12,3400.0,19.6932,19.6993,19.6932,19.6932,3400.0
2009-08-20 11:00:00,32.11,32.12,32.1,32.12,4500.0,19.687,19.6932,19.6809,19.6932,4500.0
2009-08-20 11:10:00,32.13,32.14,32.1,32.12,7800.0,19.6993,19.7054,19.6809,19.6932,7800.0
2009-08-20 11:20:00,32.11,32.11,32.09,32.1,4900.0,19.687,19.687,19.6748,19.6809,4900.0
2009-08-20 11:30:00,32.12,32.12,32.06,32.08,5900.0,19.6932,19.6932,19.6564,19.6686,5900.0
2009-08-20 11:40:00,32.08,32.08,32.07,32.07,11600.0,19.6686,19.6686,19.6625,19.6625,11600.0
2009-08-20 11:50:00,32.07,32.1,32.07,32.07,8200.0,19.6625,19.6809,19.6625,19.6625,8200.0
2009-08-20 12:00:00,32.08,32.1,32.08,32.1,5400.0,19.6686,19.6809,19.6686,19.6809,5400.0
2009-08-20 12:10:00,32.1,32.11,32.09,32.11,6200.0,19.6809,19.687,19.6748,19.687,6200.0
2009-08-20 12:20:00,32.1,32.1,32.07,32.1,4400.0,19.6809,19.6809,19.6625,19.6809,4400.0
2009-08-20 12:30:00,32.1,32.11,32.09,32.09,2000.0,19.6809,19.687,19.6748,19.6748,2000.0
2009-08-20 12:40:00,32.09,32.14,32.09,32.12,7900.0,19.6748,19.7054,19.6748,19.6932,7900.0
2009-08-20 12:50:00,32.12,32.15,32.11,32.12,17400.0,19.6932,19.7116,19.687,19.6932,17400.0
2009-08-20 13:00:00,32.12,32.13,32.11,32.12,8300.0,19.6932,19.6993,19.687,19.6932,8300.0
2009-08-20 13:10:00,32.13,32.14,32.12,32.14,3900.0,19.6993,19.7054,19.6932,19.7054,3900.0
2009-08-20 13:20:00,32.13,32.15,32.12,32.15,4800.0,19.6993,19.7116,19.6932,19.7116,4800.0
2009-08-20 13:30:00,32.15,32.18,32.14,32.17,11600.0,19.7116,19.73,19.7054,19.7238,11600.0
2009-08-20 13:40:00,32.17,32.17,32.14,32.17,2200.0,19.7238,19.7238,19.7054,19.7238,2200.0
2009-08-20 13:50:00,32.16,32.17,32.16,32.16,3000.0,19.7177,19.7238,19.7177,19.7177,3000.0
2009-08-20 14:00:00,32.16,32.21,32.16,32.21,13200.0,19.7177,19.7483,19.7177,19.7483,13200.0
2009-08-20 14:10:00,32.21,32.23,32.19,32.22,19300.0,19.7483,19.7606,19.7361,19.7545,19300.0
2009-08-20 14:20:00,32.21,32.21,32.17,32.17,7800.0,19.7483,19.7483,19.7238,19.7238,7800.0
2009-08-20 14:30:00,32.16,32.17,32.15,32.17,3000.0,19.7177,19.7238,19.7116,19.7238,3000.0
2009-08-20 14:40:00,32.16,32.17,32.15,32.15,5500.0,19.7177,19.7238,19.7116,19.7116,5500.0
2009-08-20 14:50:00,32.16,32.2,32.16,32.18,5000.0,19.7177,19.7422,19.7177,19.73,5000.0
2009-08-20 15:00:00,32.19,32.26,32.18,32.26,73000.0,19.7361,19.779,19.73,19.779,73000.0
2009-08-20 15:10:00,32.25,32.26,32.22,32.22,101700.0,19.7729,19.779,19.7545,19.7545,101700.0
2009-08-20 15:20:00,32.22,32.27,32.22,32.27,49200.0,19.7545,19.7851,19.7545,19.7851,49200.0
2009-08-20 15:30:00,32.27,32.32,32.27,32.28,34900.0,19.7851,19.8158,19.7851,19.7913,34900.0
2009-08-20 15:40:00,32.28,32.31,32.21,32.22,120100.0,19.7913,19.8097,19.7483,19.7545,120100.0
2009-08-20 15:50:00,32.23,32.26,32.19,32.21,53600.0,19.7606,19.779,19.7361,19.7483,53600.0
2009-08-21 09:30:00,32.67,32.69,32.6,32.64,38400.0,20.0304,20.0426,19.9875,20.012,38400.0
2009-08-21 09:40:00,32.68,32.71,32.66,32.67,14800.0,20.0365,20.0549,20.0242,20.0304,14800.0
2009-08-21 09:50:00,32.67,32.71,32.62,32.7,10000.0,20.0304,20.0549,19.9997,20.0488,10000.0
2009-08-21 10:00:00,32.71,32.92,32.71,32.87,10900.0,20.0549,20.1837,20.0549,20.153,10900.0
2009-08-21 10:10:00,32.87,32.95,32.86,32.9,18500.0,20.153,20.2021,20.1469,20.1714,18500.0
2009-08-21 10:20:00,32.84,32.85,32.75,32.75,17100.0,20.1346,20.1407,20.0794,20.0794,17100.0
2009-08-21 10:30:00,32.77,32.8,32.76,32.8,5300.0,20.0917,20.1101,20.0856,20.1101,5300.0
2009-08-21 10:40:00,32.8,32.81,32.72,32.74,33700.0,20.1101,20.1162,20.061,20.0733,33700.0
2009-08-21 10:50:00,32.73,32.75,32.69,32.75,8600.0,20.0672,20.0794,20.0426,20.0794,8600.0
2009-08-21 11:00:00,32.75,32.75,32.73,32.74,4200.0,20.0794,20.0794,20.0672,20.0733,4200.0
2009-08-21 11:10:00,32.74,32.75,32.7,32.73,2300.0,20.0733,20.0794,20.0488,20.0672,2300.0
2009-08-21 11:20:00,32.73,32.76,32.73,32.74,56700.0,20.0672,20.0856,20.0672,20.0733,56700.0
2009-08-21 11:30:00,32.73,32.81,32.72,32.79,15900.0,20.0672,20.1162,20.061,20.104,15900.0
2009-08-21 11:40:00,32.8,32.84,32.79,32.83,17200.0,20.1101,20.1346,20.104,20.1285,17200.0
2009-08-21 11:50:00,32.83,32.85,32.78,32.8,8400.0,20.1285,20.1407,20.0978,20.1101,8400.0
2009-08-21 12:00:00,32.81,32.84,32.8,32.84,2900.0,20.1162,20.1346,20.1101,20.1346,2900.0
2009-08-21 12:10:00,32.83,32.86,32.83,32.84,6000.0,20.1285,20.1469,20.1285,20.1346,6000.0
2009-08-21 12:20:00,32.84,32.87,32.84,32.85,6500.0,20.1346,20.153,20.1346,20.1407,6500.0
2009-08-21 12:30:00,32.86,32.86,32.81,32.82,6100.0,20.1469,20.1469,20.1162,20.1223,6100.0
2009-08-21 12:40:00,32.82,32.85,32.81,32.85,3800.0,20.1223,20.1407,20.1162,20.1407,3800.0
2009-08-21 12:50:00,32.85,32.85,32.82,32.82,11300.0,20.1407,20.1407,20.1223,20.1223,11300.0
2009-08-21 13:00:00,32.83,32.83,32.81,32.82,4900.0,20.1285,20.1285,20.1162,20.1223,4900.0
2009-08-21 13:10:00,32.81,32.82,32.79,32.82,4000.0,20.1162,20.1223,20.104,20.1223,4000.0
2009-08-21 13:20:00,32.82,32.86,32.82,32.82,34500.0,20.1223,20.1469,20.1223,20.1223,34500.0
2009-08-21 13:30:00,32.81,32.82,32.79,32.8,6800.0,20.1162,20.1223,20.104,20.1101,6800.0
2009-08-21 13:40:00,32.81,32.81,32.78,32.78,19700.0,20.1162,20.1162,20.0978,20.0978,19700.0
2009-08-21 13:50:00,32.79,32.8,32.77,32.78,11400.0,20.104,20.1101,20.0917,20.0978,11400.0
2009-08-21 14:00:00,32.77,32.79,32.76,32.78,19800.0,20.0917,20.104,20.0856,20.0978,19800.0
2009-08-21 14:10:00,32.79,32.81,32.78,32.8,5900.0,20.104,20.1162,20.0978,20.1101,5900.0
2009-08-21 14:20:00,32.79,32.8,32.78,32.79,2200.0,20.104,20.1101,20.0978,20.104,2200.0
2009-08-21 14:30:00,32.78,32.82,32.78,32.8,7600.0,20.0978,20.1223,20.0978,20.1101,7600.0
2009-08-21 14:40:00,32.8,32.81,32.79,32.8,2100.0,20.1101,20.1162,20.104,20.1101,2100.0
2009-08-21 14:50:00,32.8,32.81,32.8,32.81,5800.0,20.1101,20.1162,20.1101,20.1162,5800.0
2009-08-21 15:00:00,32.82,32.86,32.82,32.86,9900.0,20.1223,20.1469,20.1223,20.1469,9900.0
2009-08-21 15:10:00,32.85,32.91,32.84,32.91,6600.0,20.1407,20.1775,20.1346,20.1775,6600.0
2009-08-21 15:20:00,32.9,32.92,32.88,32.91,25700.0,20.1714,20.1837,20.1591,20.1775,25700.0
2009-08-21 15:30:00,32.9,32.91,32.85,32.87,9000.0,20.1714,20.1775,20.1407,20.153,9000.0
2009-08-21 15:40:00,32.87,32.87,32.83,32.84,5200.0,20.153,20.153,20.1285,20.1346,5200.0
2009-08-21 15:50:00,32.84,32.87,32.8,32.84,22700.0,20.1346,20.153,20.1101,20.1346,22700.0
2009-08-24 09:30:00,33.01,33.1,32.96,33.1,63200.0,20.2388,20.294,20.2082,20.294,63200.0
2009-08-24 09:40:00,33.08,33.1,32.99,32.99,6500.0,20.2818,20.294,20.2266,20.2266,6500.0
2009-08-24 09:50:00,33.02,33.07,32.98,33.07,4600.0,20.245,20.2756,20.2204,20.2756,4600.0
2009-08-24 10:00:00,33.08,33.1,33.03,33.1,6000.0,20.2818,20.294,20.2511,20.294,6000.0
2009-08-24 10:10:00,33.1,33.1,33.06,33.08,23700.0,20.294,20.294,20.2695,20.2818,23700.0
2009-08-24 10:20:00,33.08,33.12,33.07,33.12,25700.0,20.2818,20.3063,20.2756,20.3063,25700.0
2009-08-24 10:30:00,33.09,33.09,33.03,33.04,13600.0,20.2879,20.2879,20.2511,20.2572,13600.0
2009-08-24 10:40:00,33.04,33.08,33.03,33.07,10200.0,20.2572,20.2818,20.2511,20.2756,10200.0
2009-08-24 10:50:00,33.07,33.1,33.06,33.09,11400.0,20.2756,20.294,20.2695,20.2879,11400.0
2009-08-24 11:00:00,33.11,33.13,33.08,33.12,29600.0,20.3001,20.3124,20.2818,20.3063,29600.0
2009-08-24 11:10:00,33.12,33.12,33.09,33.09,12600.0,20.3063,20.3063,20.2879,20.2879,12600.0
2009-08-24 11:20:00,33.09,33.09,33.04,33.04,6200.0,20.2879,20.2879,20.2572,20.2572,6200.0
2009-08-24 11:30:00,33.03,33.05,33.03,33.04,4500.0,20.2511,20.2634,20.2511,20.2572,4500.0
2009-08-24 11:40:00,33.05,33.07,33.03,33.04,5200.0,20.2634,20.2756,20.2511,20.2572,5200.0
2009-08-24 11:50:00,33.02,33.02,33.0,33.01,3500.0,20.245,20.245,20.2327,20.2388,3500.0
2009-08-24 12:00:00,33.0,33.0,32.98,33.0,4700.0,20.2327,20.2327,20.2204,20.2327,4700.0
2009-08-24 12:10:00,33.02,33.03,33.01,33.02,27200.0,20.245,20.2511,20.2388,20.245,27200.0
2009-08-24 12:20:00,33.03,33.03,33.01,33.01,5900.0,20.2511,20.2511,20.2388,20.2388,5900.0
2009-08-24 12:30:00,33.01,33.02,33.0,33.01,2500.0,20.2388,20.245,20.2327,20.2388,2500.0
2009-08-24 12:40:00,33.03,33.05,33.01,33.01,13600.0,20.2511,20.2634,20.2388,20.2388,13600.0
2009-08-24 12:50:00,33.01,33.03,32.98,32.98,3800.0,20.2388,20.2511,20.2204,20.2204,3800.0
2009-08-24 13:00:00,32.97,32.97,32.87,32.87,3200.0,20.2143,20.2143,20.153,20.153,3200.0
2009-08-24 13:10:00,32.86,32.91,32.86,32.9,46100.0,20.1469,20.1775,20.1469,20.1714,46100.0
2009-08-24 13:20:00,32.89,32.89,32.82,32.83,5800.0,20.1653,20.1653,20.1223,20.1285,5800.0
2009-08-24 13:30:00,32.81,32.86,32.81,32.86,4000.0,20.1162,20.1469,20.1162,20.1469,4000.0
2009-08-24 13:40:00,32.88,32.9,32.87,32.89,8100.0,20.1591,20.1714,20.153,20.1653,8100.0
2009-08-24 13:50:00,32.89,32.9,32.86,32.86,8900.0,20.1653,20.1714,20.1469,20.1469,8900.0
2009-08-24 14:00:00,32.85,32.86,32.83,32.85,14700.0,20.1407,20.1469,20.1285,20.1407,14700.0
2009-08-24 14:10:00,32.84,32.89,32.83,32.88,15900.0,20.1346,20.1653,20.1285,20.1591,15900.0
2009-08-24 14:20:00,32.88,32.89,32.86,32.86,7400.0,20.1591,20.1653,20.1469,20.1469,7400.0
2009-08-24 14:30:00,32.86,32.87,32.85,32.87,12300.0,20.1469,20.153,20.1407,20.153,12300.0
2009-08-24 14:40:00,32.87,32.88,32.84,32.86,22000.0,20.153,20.1591,20.1346,20.1469,22000.0
2009-08-24 14:50:00,32.85,32.87,32.85,32.85,3800.0,20.1407,20.153,20.1407,20.1407,3800.0
2009-08-24 15:00:00,32.85,32.85,32.77,32.77,10400.0,20.1407,20.1407,20.0917,20.0917,10400.0
2009-08-24 15:10:00,32.77,32.8,32.77,32.79,48300.0,20.0917,20.1101,20.0917,20.104,48300.0
2009-08-24 15:20:00,32.78,32.85,32.77,32.84,10700.0,20.0978,20.1407,20.0917,20.1346,10700.0
2009-08-24 15:30:00,32.83,32.87,32.82,32.82,15600.0,20.1285,20.153,20.1223,20.1223,15600.0
2009-08-24 15:40:00,32.84,32.84,32.77,32.8,19000.0,20.1346,20.1346,20.0917,20.1101,19000.0
2009-08-24 15:50:00,32.81,32.84,32.79,32.83,10700.0,20.1162,20.1346,20.104,20.1285,10700.0
2009-08-25 09:30:00,33.2,33.24,33.09,33.11,20200.0,20.3553,20.3799,20.2879,20.3001,20200.0
2009-08-25 09:40:00,33.12,33.24,33.12,33.23,26600.0,20.3063,20.3799,20.3063,20.3737,26600.0
2009-08-25 09:50:00,33.23,33.3,33.23,33.28,25600.0,20.3737,20.4166,20.3737,20.4044,25600.0
2009-08-25 10:00:00,33.28,33.4,33.24,33.29,28800.0,20.4044,20.478,20.3799,20.4105,28800.0
2009-08-25 10:10:00,33.29,33.33,33.07,33.09,27000.0,20.4105,20.435,20.2756,20.2879,27000.0
2009-08-25 10:20:00,33.11,33.15,33.07,33.07,6900.0,20.3001,20.3247,20.2756,20.2756,6900.0
2009-08-25 10:30:00,33.07,33.22,33.07,33.19,40200.0,20.2756,20.3676,20.2756,20.3492,40200.0
2009-08-25 10:40:00,33.18,33.23,33.17,33.18,6100.0,20.3431,20.3737,20.3369,20.3431,6100.0
2009-08-25 10:50:00,33.2,33.22,33.18,33.21,22700.0,20.3553,20.3676,20.3431,20.3615,22700.0
2009-08-25 11:00:00,33.21,33.29,33.2,33.25,23500.0,20.3615,20.4105,20.3553,20.386,23500.0
2009-08-25 11:10:00,33.23,33.27,33.23,33.24,14700.0,20.3737,20.3982,20.3737,20.3799,14700.0
2009-08-25 11:20:00,33.24,33.29,33.23,33.27,34500.0,20.3799,20.4105,20.3737,20.3982,34500.0
2009-08-25 11:30:00,33.27,33.29,33.27,33.29,4300.0,20.3982,20.4105,20.3982,20.4105,4300.0
2009-08-25 11:40:00,33.29,33.32,33.27,33.27,3400.0,20.4105,20.4289,20.3982,20.3982,3400.0
2009-08-25 11:50:00,33.27,33.28,33.26,33.27,1700.0,20.3982,20.4044,20.3921,20.3982,1700.0
2009-08-25 12:00:00,33.28,33.3,33.27,33.28,20700.0,20.4044,20.4166,20.3982,20.4044,20700.0
2009-08-25 12:10:00,33.27,33.28,33.27,33.28,3800.0,20.3982,20.4044,20.3982,20.4044,3800.0
2009-08-25 12:20:00,33.28,33.35,33.28,33.34,4000.0,20.4044,20.4473,20.4044,20.4412,4000.0
2009-08-25 12:30:00,33.37,33.37,33.35,33.36,1700.0,20.4596,20.4596,20.4473,20.4534,1700.0
2009-08-25 12:40:00,33.36,33.36,33.3,33.3,8800.0,20.4534,20.4534,20.4166,20.4166,8800.0
2009-08-25 12:50:00,33.31,33.31,33.24,33.24,13100.0,20.4228,20.4228,20.3799,20.3799,13100.0
2009-08-25 13:00:00,33.24,33.25,33.22,33.22,2000.0,20.3799,20.386,20.3676,20.3676,2000.0
2009-08-25 13:10:00,33.25,33.26,33.22,33.24,3800.0,20.386,20.3921,20.3676,20.3799,3800.0
2009-08-25 13:20:00,33.23,33.23,33.17,33.18,4400.0,20.3737,20.3737,20.3369,20.3431,4400.0
2009-08-25 13:30:00,33.16,33.18,33.13,33.17,15000.0,20.3308,20.3431,20.3124,20.3369,15000.0
2009-08-25 13:40:00,33.16,33.18,33.14,33.17,21900.0,20.3308,20.3431,20.3185,20.3369,21900.0
2009-08-25 13:50:00,33.18,33.18,33.11,33.12,5400.0,20.3431,20.3431,20.3001,20.3063,5400.0
2009-08-25 14:00:00,33.13,33.15,33.11,33.15,1200.0,20.3124,20.3247,20.3001,20.3247,1200.0
2009-08-25 14:10:00,33.16,33.19,33.13,33.19,11300.0,20.3308,20.3492,20.3124,20.3492,11300.0
2009-08-25 14:20:00,33.19,33.21,33.17,33.19,19700.0,20.3492,20.3615,20.3369,20.3492,19700.0
2009-08-25 14:30:00,33.16,33.17,33.08,33.1,14800.0,20.3308,20.3369,20.2818,20.294,14800.0
2009-08-25 14:40:00,33.08,33.1,33.07,33.09,7100.0,20.2818,20.294,20.2756,20.2879,7100.0
2009-08-25 14:50:00,33.1,33.15,33.1,33.14,9500.0,20.294,20.3247,20.294,20.3185,9500.0
2009-08-25 15:00:00,33.16,33.18,33.15,33.17,4900.0,20.3308,20.3431,20.3247,20.3369,4900.0
2009-08-25 15:10:00,33.17,33.18,33.16,33.17,8800.0,20.3369,20.3431,20.3308,20.3369,8800.0
2009-08-25 15:20:00,33.17,33.2,33.16,33.19,24900.0,20.3369,20.3553,20.3308,20.3492,24900.0
2009-08-25 15:30:00,33.19,33.19,33.13,33.15,14500.0,20.3492,20.3492,20.3124,20.3247,14500.0
2009-08-25 15:40:00,33.15,33.16,33.09,33.1,10700.0,20.3247,20.3308,20.2879,20.294,10700.0
2009-08-25 15:50:00,33.1,33.16,33.1,33.12,8800.0,20.294,20.3308,20.294,20.3063,8800.0
2009-08-26 09:30:00,32.9,32.97,32.78,32.82,109600.0,20.1714,20.2143,20.0978,20.1223,109600.0
2009-08-26 09:40:00,32.83,32.85,32.72,32.74,76600.0,20.1285,20.1407,20.061,20.0733,76600.0
2009-08-26 09:50:00,32.73,32.76,32.67,32.75,43500.0,20.0672,20.0856,20.0304,20.0794,43500.0
2009-08-26 10:00:00,32.76,32.91,32.76,32.89,30300.0,20.0856,20.1775,20.0856,20.1653,30300.0
2009-08-26 10:10:00,32.89,32.97,32.88,32.96,8400.0,20.1653,20.2143,20.1591,20.2082,8400.0
2009-08-26 10:20:00,32.95,32.98,32.89,32.89,6300.0,20.2021,20.2204,20.1653,20.1653,6300.0
2009-08-26 10:30:00,32.9,32.96,32.88,32.95,10400.0,20.1714,20.2082,20.1591,20.2021,10400.0
2009-08-26 10:40:00,32.94,32.94,32.82,32.83,7300.0,20.1959,20.1959,20.1223,20.1285,7300.0
2009-08-26 10:50:00,32.84,32.87,32.83,32.87,7500.0,20.1346,20.153,20.1285,20.153,7500.0
2009-08-26 11:00:00,32.88,32.89,32.84,32.84,5800.0,20.1591,20.1653,20.1346,20.1346,5800.0
2009-08-26 11:10:00,32.84,32.84,32.79,32.8,8600.0,20.1346,20.1346,20.104,20.1101,8600.0
2009-08-26 11:20:00,32.81,32.83,32.76,32.81,8200.0,20.1162,20.1285,20.0856,20.1162,8200.0
2009-08-26 11:30:00,32.81,32.83,32.76,32.76,3900.0,20.1162,20.1285,20.0856,20.0856,3900.0
2009-08-26 11:40:00,32.77,32.8,32.77,32.8,8200.0,20.0917,20.1101,20.0917,20.1101,8200.0
2009-08-26 11:50:00,32.82,32.83,32.8,32.8,3000.0,20.1223,20.1285,20.1101,20.1101,3000.0
2009-08-26 12:00:00,32.81,32.82,32.79,32.8,4500.0,20.1162,20.1223,20.104,20.1101,4500.0
2009-08-26 12:10:00,32.81,32.85,32.81,32.85,6300.0,20.1162,20.1407,20.1162,20.1407,6300.0
2009-08-26 12:20:00,32.86,32.88,32.84,32.86,5600.0,20.1469,20.1591,20.1346,20.1469,5600.0
2009-08-26 12:30:00,32.85,32.86,32.83,32.85,7200.0,20.1407,20.1469,20.1285,20.1407,7200.0
2009-08-26 12:40:00,32.85,32.85,32.81,32.84,10000.0,20.1407,20.1407,20.1162,20.1346,10000.0
2009-08-26 12:50:00,32.83,32.85,32.82,32.85,6800.0,20.1285,20.1407,20.1223,20.1407,6800.0
2009-08-26 13:00:00,32.85,32.85,32.79,32.81,15000.0,20.1407,20.1407,20.104,20.1162,15000.0
2009-08-26 13:10:00,32.82,32.82,32.77,32.77,9700.0,20.1223,20.1223,20.0917,20.0917,9700.0
2009-08-26 13:20:00,32.78,32.82,32.78,32.81,15300.0,20.0978,20.1223,20.0978,20.1162,15300.0
2009-08-26 13:30:00,32.82,32.86,32.82,32.85,22300.0,20.1223,20.1469,20.1223,20.1407,22300.0
2009-08-26 13:40:00,32.86,32.86,32.82,32.85,9700.0,20.1469,20.1469,20.1223,20.1407,9700.0
2009-08-26 13:50:00,32.85,32.92,32.84,32.92,15100.0,20.1407,20.1837,20.1346,20.1837,15100.0
2009-08-26 14:00:00,32.94,32.95,32.92,32.93,20600.0,20.1959,20.2021,20.1837,20.1898,20600.0
2009-08-26 14:10:00,32.92,32.92,32.9,32.92,8200.0,20.1837,20.1837,20.1714,20.1837,8200.0
2009-08-26 14:20:00,32.92,32.94,32.89,32.89,19400.0,20.1837,20.1959,20.1653,20.1653,19400.0
2009-08-26 14:30:00,32.9,32.93,32.9,32.92,13800.0,20.1714,20.1898,20.1714,20.1837,13800.0
2009-08-26 14:40:00,32.92,32.97,32.92,32.97,7000.0,20.1837,20.2143,20.1837,20.2143,7000.0
2009-08-26 14:50:00,32.96,32.96,32.87,32.89,13900.0,20.2082,20.2082,20.153,20.1653,13900.0
2009-08-26 15:00:00,32.89,32.92,32.88,32.92,7300.0,20.1653,20.1837,20.1591,20.1837,7300.0
2009-08-26 15:10:00,32.91,32.92,32.89,32.91,13400.0,20.1775,20.1837,20.1653,20.1775,13400.0
2009-08-26 15:20:00,32.91,32.94,32.91,32.91,35600.0,20.1775,20.1959,20.1775,20.1775,35600.0
2009-08-26 15:30:00,32.92,32.92,32.88,32.91,14900.0,20.1837,20.1837,20.1591,20.1775,14900.0
2009-08-26 15:40:00,32.9,32.95,32.89,32.93,15200.0,20.1714,20.2021,20.1653,20.1898,15200.0
2009-08-26 15:50:00,32.94,32.97,32.94,32.96,17500.0,20.1959,20.2143,20.1959,20.2082,17500.0
2009-08-27 09:30:00,32.89,32.98,32.88,32.9,6100.0,20.1653,20.2204,20.1591,20.1714,6100.0
2009-08-27 09:40:00,32.81,32.86,32.75,32.85,4900.0,20.1162,20.1469,20.0794,20.1407,4900.0
2009-08-27 09:50:00,32.81,32.81,32.69,32.69,8600.0,20.1162,20.1162,20.0426,20.0426,8600.0
2009-08-27 10:00:00,32.67,32.67,32.6,32.6,10700.0,20.0304,20.0304,19.9875,19.9875,10700.0
2009-08-27 10:10:00,32.59,32.66,32.58,32.66,10600.0,19.9813,20.0242,19.9752,20.0242,10600.0
2009-08-27 10:20:00,32.69,32.7,32.67,32.67,16700.0,20.0426,20.0488,20.0304,20.0304,16700.0
2009-08-27 10:30:00,32.67,32.72,32.67,32.67,11400.0,20.0304,20.061,20.0304,20.0304,11400.0
2009-08-27 10:40:00,32.64,32.69,32.64,32.65,4000.0,20.012,20.0426,20.012,20.0181,4000.0
2009-08-27 10:50:00,32.64,32.68,32.62,32.62,18700.0,20.012,20.0365,19.9997,19.9997,18700.0
2009-08-27 11:00:00,32.62,32.68,32.61,32.68,11300.0,19.9997,20.0365,19.9936,20.0365,11300.0
2009-08-27 11:10:00,32.7,32.72,32.67,32.67,15300.0,20.0488,20.061,20.0304,20.0304,15300.0
2009-08-27 11:20:00,32.67,32.77,32.66,32.77,8500.0,20.0304,20.0917,20.0242,20.0917,8500.0
2009-08-27 11:30:00,32.76,32.78,32.75,32.76,3700.0,20.0856,20.0978,20.0794,20.0856,3700.0
2009-08-27 11:40:00,32.74,32.83,32.74,32.83,7000.0,20.0733,20.1285,20.0733,20.1285,7000.0
2009-08-27 11:50:00,32.82,32.89,32.81,32.88,12000.0,20.1223,20.1653,20.1162,20.1591,12000.0
2009-08-27 12:00:00,32.86,32.89,32.86,32.89,9800.0,20.1469,20.1653,20.1469,20.1653,9800.0
2009-08-27 12:10:00,32.89,32.91,32.89,32.9,3600.0,20.1653,20.1775,20.1653,20.1714,3600.0
2009-08-27 12:20:00,32.88,32.96,32.88,32.96,8200.0,20.1591,20.2082,20.1591,20.2082,8200.0
2009-08-27 12:30:00,32.97,32.98,32.92,32.92,6100.0,20.2143,20.2204,20.1837,20.1837,6100.0
2009-08-27 12:40:00,32.92,32.95,32.9,32.91,6800.0,20.1837,20.2021,20.1714,20.1775,6800.0
2009-08-27 12:50:00,32.92,32.94,32.92,32.94,5300.0,20.1837,20.1959,20.1837,20.1959,5300.0
2009-08-27 13:00:00,32.96,32.97,32.95,32.95,3000.0,20.2082,20.2143,20.2021,20.2021,3000.0
2009-08-27 13:10:00,32.95,32.95,32.89,32.89,2200.0,20.2021,20.2021,20.1653,20.1653,2200.0
2009-08-27 13:20:00,32.9,32.93,32.89,32.92,11700.0,20.1714,20.1898,20.1653,20.1837,11700.0
2009-08-27 13:30:00,32.92,33.01,32.92,33.0,7000.0,20.1837,20.2388,20.1837,20.2327,7000.0
2009-08-27 13:40:00,32.99,33.01,32.97,32.98,16600.0,20.2266,20.2388,20.2143,20.2204,16600.0
2009-08-27 13:50:00,32.98,33.05,32.98,33.02,11500.0,20.2204,20.2634,20.2204,20.245,11500.0
2009-08-27 14:00:00,33.03,33.07,33.03,33.05,4200.0,20.2511,20.2756,20.2511,20.2634,4200.0
2009-08-27 14:10:00,33.07,33.15,33.06,33.12,4500.0,20.2756,20.3247,20.2695,20.3063,4500.0
2009-08-27 14:20:00,33.13,33.23,33.12,33.22,10500.0,20.3124,20.3737,20.3063,20.3676,10500.0
2009-08-27 14:30:00,33.22,33.31,33.22,33.29,16200.0,20.3676,20.4228,20.3676,20.4105,16200.0
2009-08-27 14:40:00,33.3,33.33,33.27,33.28,9300.0,20.4166,20.435,20.3982,20.4044,9300.0
2009-08-27 14:50:00,33.26,33.28,33.25,33.26,22600.0,20.3921,20.4044,20.386,20.3921,22600.0
2009-08-27 15:00:00,33.27,33.28,33.22,33.27,15600.0,20.3982,20.4044,20.3676,20.3982,15600.0
2009-08-27 15:10:00,33.26,33.29,33.25,33.27,11500.0,20.3921,20.4105,20.386,20.3982,11500.0
2009-08-27 15:20:00,33.28,33.3,33.19,33.22,29000.0,20.4044,20.4166,20.3492,20.3676,29000.0
2009-08-27 15:30:00,33.22,33.23,33.19,33.23,32800.0,20.3676,20.3737,20.3492,20.3737,32800.0
2009-08-27 15:40:00,33.22,33.23,33.19,33.2,19200.0,20.3676,20.3737,20.3492,20.3553,19200.0
2009-08-27 15:50:00,33.19,33.23,33.17,33.22,23900.0,20.3492,20.3737,20.3369,20.3676,23900.0
2009-08-28 09:30:00,33.57,33.59,33.49,33.52,32100.0,20.5822,20.5944,20.5331,20.5515,32100.0
2009-08-28 09:40:00,33.51,33.51,33.38,33.42,20100.0,20.5454,20.5454,20.4657,20.4902,20100.0
2009-08-28 09:50:00,33.41,33.48,33.35,33.35,6600.0,20.4841,20.527,20.4473,20.4473,6600.0
2009-08-28 10:00:00,33.35,33.41,33.31,33.41,6700.0,20.4473,20.4841,20.4228,20.4841,6700.0
2009-08-28 10:10:00,33.4,33.43,33.36,33.4,23000.0,20.478,20.4963,20.4534,20.478,23000.0
2009-08-28 10:20:00,33.38,33.39,33.25,33.26,6600.0,20.4657,20.4718,20.386,20.3921,6600.0
2009-08-28 10:30:00,33.26,33.31,33.23,33.31,4500.0,20.3921,20.4228,20.3737,20.4228,4500.0
2009-08-28 10:40:00,33.33,33.33,33.29,33.33,6100.0,20.435,20.435,20.4105,20.435,6100.0
2009-08-28 10:50:00,33.34,33.39,33.33,33.34,5400.0,20.4412,20.4718,20.435,20.4412,5400.0
2009-08-28 11:00:00,33.35,33.37,33.32,33.32,8700.0,20.4473,20.4596,20.4289,20.4289,8700.0
2009-08-28 11:10:00,33.32,33.33,33.27,33.29,63100.0,20.4289,20.435,20.3982,20.4105,63100.0
2009-08-28 11:20:00,33.31,33.32,33.31,33.32,2100.0,20.4228,20.4289,20.4228,20.4289,2100.0
2009-08-28 11:30:00,33.29,33.32,33.27,33.3,24900.0,20.4105,20.4289,20.3982,20.4166,24900.0
2009-08-28 11:40:00,33.31,33.31,33.25,33.29,40700.0,20.4228,20.4228,20.386,20.4105,40700.0
2009-08-28 11:50:00,33.31,33.31,33.25,33.27,3800.0,20.4228,20.4228,20.386,20.3982,3800.0
2009-08-28 12:00:00,33.28,33.31,33.27,33.28,88700.0,20.4044,20.4228,20.3982,20.4044,88700.0
2009-08-28 12:10:00,33.27,33.28,33.14,33.14,28400.0,20.3982,20.4044,20.3185,20.3185,28400.0
2009-08-28 12:20:00,33.16,33.16,33.13,33.16,1900.0,20.3308,20.3308,20.3124,20.3308,1900.0
2009-08-28 12:30:00,33.14,33.19,33.14,33.19,21300.0,20.3185,20.3492,20.3185,20.3492,21300.0
2009-08-28 12:40:00,33.18,33.2,33.18,33.18,15000.0,20.3431,20.3553,20.3431,20.3431,15000.0
2009-08-28 12:50:00,33.16,33.17,33.13,33.14,3500.0,20.3308,20.3369,20.3124,20.3185,3500.0
2009-08-28 13:00:00,33.14,33.18,33.14,33.18,5000.0,20.3185,20.3431,20.3185,20.3431,5000.0
2009-08-28 13:10:00,33.23,33.26,33.22,33.24,4400.0,20.3737,20.3921,20.3676,20.3799,4400.0
2009-08-28 13:20:00,33.23,33.26,33.23,33.26,2800.0,20.3737,20.3921,20.3737,20.3921,2800.0
2009-08-28 13:30:00,33.26,33.27,33.25,33.26,11200.0,20.3921,20.3982,20.386,20.3921,11200.0
2009-08-28 13:40:00,33.26,33.28,33.23,33.27,5400.0,20.3921,20.4044,20.3737,20.3982,5400.0
2009-08-28 13:50:00,33.26,33.28,33.24,33.25,15400.0,20.3921,20.4044,20.3799,20.386,15400.0
2009-08-28 14:00:00,33.19,33.22,33.19,33.22,3700.0,20.3492,20.3676,20.3492,20.3676,3700.0
2009-08-28 14:10:00,33.22,33.26,33.22,33.26,6200.0,20.3676,20.3921,20.3676,20.3921,6200.0
2009-08-28 14:20:00,33.25,33.25,33.17,33.19,5200.0,20.386,20.386,20.3369,20.3492,5200.0
2009-08-28 14:30:00,33.17,33.19,33.14,33.19,4000.0,20.3369,20.3492,20.3185,20.3492,4000.0
2009-08-28 14:40:00,33.2,33.2,33.14,33.18,13700.0,20.3553,20.3553,20.3185,20.3431,13700.0
2009-08-28 14:50:00,33.19,33.22,33.17,33.19,11200.0,20.3492,20.3676,20.3369,20.3492,11200.0
2009-08-28 15:00:00,33.19,33.21,33.17,33.18,11900.0,20.3492,20.3615,20.3369,20.3431,11900.0
2009-08-28 15:10:00,33.19,33.23,33.17,33.22,7500.0,20.3492,20.3737,20.3369,20.3676,7500.0
2009-08-28 15:20:00,33.24,33.27,33.23,33.24,8900.0,20.3799,20.3982,20.3737,20.3799,8900.0
2009-08-28 15:30:00,33.24,33.26,33.19,33.2,21500.0,20.3799,20.3921,20.3492,20.3553,21500.0
2009-08-28 15:40:00,33.21,33.24,33.16,33.2,16200.0,20.3615,20.3799,20.3308,20.3553,16200.0
2009-08-28 15:50:00,33.2,33.26,33.18,33.24,17500.0,20.3553,20.3921,20.3431,20.3799,17500.0
2009-08-31 09:30:00,32.98,34.27,32.88,32.92,15600.0,20.2204,21.0114,20.1591,20.1837,15600.0
2009-08-31 09:40:00,32.9,32.93,32.83,32.85,18700.0,20.1714,20.1898,20.1285,20.1407,18700.0
2009-08-31 09:50:00,32.85,32.85,32.78,32.84,6900.0,20.1407,20.1407,20.0978,20.1346,6900.0
2009-08-31 10:00:00,32.83,32.87,32.78,32.87,4600.0,20.1285,20.153,20.0978,20.153,4600.0
2009-08-31 10:10:00,32.86,32.92,32.86,32.9,14800.0,20.1469,20.1837,20.1469,20.1714,14800.0
2009-08-31 10:20:00,32.9,32.92,32.87,32.87,3900.0,20.1714,20.1837,20.153,20.153,3900.0
2009-08-31 10:30:00,32.87,32.93,32.87,32.93,12100.0,20.153,20.1898,20.153,20.1898,12100.0
2009-08-31 10:40:00,32.96,33.03,32.96,33.02,8200.0,20.2082,20.2511,20.2082,20.245,8200.0
2009-08-31 10:50:00,33.03,33.05,32.96,32.99,3700.0,20.2511,20.2634,20.2082,20.2266,3700.0
2009-08-31 11:00:00,32.99,32.99,32.95,32.97,5600.0,20.2266,20.2266,20.2021,20.2143,5600.0
2009-08-31 11:10:00,32.98,32.98,32.95,32.96,4100.0,20.2204,20.2204,20.2021,20.2082,4100.0
2009-08-31 11:20:00,32.95,32.97,32.93,32.94,7200.0,20.2021,20.2143,20.1898,20.1959,7200.0
2009-08-31 11:30:00,32.94,33.0,32.92,33.0,5600.0,20.1959,20.2327,20.1837,20.2327,5600.0
2009-08-31 11:40:00,33.0,33.0,32.96,32.96,1200.0,20.2327,20.2327,20.2082,20.2082,1200.0
2009-08-31 11:50:00,32.97,32.98,32.96,32.97,20200.0,20.2143,20.2204,20.2082,20.2143,20200.0
2009-08-31 12:00:00,32.96,33.02,32.96,32.96,3700.0,20.2082,20.245,20.2082,20.2082,3700.0
2009-08-31 12:10:00,32.98,33.0,32.96,32.98,4700.0,20.2204,20.2327,20.2082,20.2204,4700.0
2009-08-31 12:20:00,33.0,33.02,32.99,32.99,3600.0,20.2327,20.245,20.2266,20.2266,3600.0
2009-08-31 12:30:00,32.99,33.0,32.93,32.98,3200.0,20.2266,20.2327,20.1898,20.2204,3200.0
2009-08-31 12:40:00,32.98,32.99,32.97,32.97,2500.0,20.2204,20.2266,20.2143,20.2143,2500.0
2009-08-31 12:50:00,32.98,32.98,32.96,32.96,1500.0,20.2204,20.2204,20.2082,20.2082,1500.0
2009-08-31 13:00:00,32.95,32.96,32.94,32.94,7000.0,20.2021,20.2082,20.1959,20.1959,7000.0
2009-08-31 13:10:00,32.95,32.96,32.94,32.95,25000.0,20.2021,20.2082,20.1959,20.2021,25000.0
2009-08-31 13:20:00,32.95,32.95,32.92,32.93,5700.0,20.2021,20.2021,20.1837,20.1898,5700.0
2009-08-31 13:30:00,32.92,32.97,32.92,32.97,1800.0,20.1837,20.2143,20.1837,20.2143,1800.0
2009-08-31 13:40:00,32.95,32.97,32.93,32.95,8500.0,20.2021,20.2143,20.1898,20.2021,8500.0
2009-08-31 13:50:00,32.95,32.98,32.94,32.98,15900.0,20.2021,20.2204,20.1959,20.2204,15900.0
2009-08-31 14:00:00,32.98,32.98,32.96,32.97,16200.0,20.2204,20.2204,20.2082,20.2143,16200.0
2009-08-31 14:10:00,32.98,32.99,32.95,32.96,5000.0,20.2204,20.2266,20.2021,20.2082,5000.0
2009-08-31 14:20:00,32.97,33.0,32.96,32.98,6700.0,20.2143,20.2327,20.2082,20.2204,6700.0
2009-08-31 14:30:00,32.97,33.02,32.97,33.02,4600.0,20.2143,20.245,20.2143,20.245,4600.0
2009-08-31 14:40:00,33.02,33.03,33.0,33.0,6500.0,20.245,20.2511,20.2327,20.2327,6500.0
2009-08-31 14:50:00,33.01,33.02,32.97,32.98,9100.0,20.2388,20.245,20.2143,20.2204,9100.0
2009-08-31 15:00:00,32.98,32.98,32.93,32.94,9300.0,20.2204,20.2204,20.1898,20.1959,9300.0
2009-08-31 15:10:00,32.93,32.97,32.93,32.95,24500.0,20.1898,20.2143,20.1898,20.2021,24500.0
2009-08-31 15:20:00,32.95,32.98,32.91,32.95,38300.0,20.2021,20.2204,20.1775,20.2021,38300.0
2009-08-31 15:30:00,32.96,32.99,32.95,32.98,31600.0,20.2082,20.2266,20.2021,20.2204,31600.0
2009-08-31 15:40:00,32.98,33.02,32.96,33.02,22800.0,20.2204,20.245,20.2082,20.245,22800.0
2009-08-31 15:50:00,33.01,33.06,33.0,33.0,50800.0,20.2388,20.2695,20.2327,20.2327,50800.0
2009-09-01 09:30:00,32.72,32.8,32.58,32.79,44600.0,20.061,20.1101,19.9752,20.104,44600.0
2009-09-01 09:40:00,32.81,32.94,32.81,32.94,34000.0,20.1162,20.1959,20.1162,20.1959,34000.0
2009-09-01 09:50:00,32.97,33.01,32.93,32.93,39400.0,20.2143,20.2388,20.1898,20.1898,39400.0
2009-09-01 10:00:00,32.95,33.1,32.9,33.07,23300.0,20.2021,20.294,20.1714,20.2756,23300.0
2009-09-01 10:10:00,33.07,33.07,32.88,32.89,14500.0,20.2756,20.2756,20.1591,20.1653,14500.0
2009-09-01 10:20:00,32.88,32.94,32.84,32.91,13900.0,20.1591,20.1959,20.1346,20.1775,13900.0
2009-09-01 10:30:00,32.91,32.94,32.89,32.9,15400.0,20.1775,20.1959,20.1653,20.1714,15400.0
2009-09-01 10:40:00,32.9,32.91,32.79,32.82,8200.0,20.1714,20.1775,20.104,20.1223,8200.0
2009-09-01 10:50:00,32.81,32.81,32.76,32.76,11700.0,20.1162,20.1162,20.0856,20.0856,11700.0
2009-09-01 11:00:00,32.75,32.78,32.66,32.68,42300.0,20.0794,20.0978,20.0242,20.0365,42300.0
2009-09-01 11:10:00,32.65,32.65,32.47,32.54,26700.0,20.0181,20.0181,19.9078,19.9507,26700.0
2009-09-01 11:20:00,32.54,32.54,32.33,32.35,9400.0,19.9507,19.9507,19.8219,19.8342,9400.0
2009-09-01 11:30:00,32.33,32.35,32.21,32.3,39500.0,19.8219,19.8342,19.7483,19.8035,39500.0
2009-09-01 11:40:00,32.3,32.35,32.28,32.29,16400.0,19.8035,19.8342,19.7913,19.7974,16400.0
2009-09-01 11:50:00,32.29,32.34,32.24,32.25,27200.0,19.7974,19.8281,19.7667,19.7729,27200.0
2009-09-01 12:00:00,32.23,32.32,32.23,32.32,15900.0,19.7606,19.8158,19.7606,19.8158,15900.0
2009-09-01 12:10:00,32.31,32.31,32.24,32.24,5500.0,19.8097,19.8097,19.7667,19.7667,5500.0
2009-09-01 12:20:00,32.25,32.25,32.17,32.2,16600.0,19.7729,19.7729,19.7238,19.7422,16600.0
2009-09-01 12:30:00,32.2,32.23,32.18,32.2,13000.0,19.7422,19.7606,19.73,19.7422,13000.0
2009-09-01 12:40:00,32.21,32.28,32.2,32.26,11600.0,19.7483,19.7913,19.7422,19.779,11600.0
2009-09-01 12:50:00,32.27,32.27,32.19,32.22,5600.0,19.7851,19.7851,19.7361,19.7545,5600.0
2009-09-01 13:00:00,32.22,32.23,32.12,32.16,15200.0,19.7545,19.7606,19.6932,19.7177,15200.0
2009-09-01 13:10:00,32.15,32.16,32.09,32.09,17700.0,19.7116,19.7177,19.6748,19.6748,17700.0
2009-09-01 13:20:00,32.11,32.19,32.1,32.17,19700.0,19.687,19.7361,19.6809,19.7238,19700.0
2009-09-01 13:30:00,32.16,32.19,32.13,32.15,6400.0,19.7177,19.7361,19.6993,19.7116,6400.0
2009-09-01 13:40:00,32.16,32.21,32.16,32.2,8500.0,19.7177,19.7483,19.7177,19.7422,8500.0
2009-09-01 13:50:00,32.17,32.24,32.17,32.23,9200.0,19.7238,19.7667,19.7238,19.7606,9200.0
2009-09-01 14:00:00,32.24,32.26,32.2,32.21,12800.0,19.7667,19.779,19.7422,19.7483,12800.0
2009-09-01 14:10:00,32.23,32.24,32.2,32.2,13400.0,19.7606,19.7667,19.7422,19.7422,13400.0
2009-09-01 14:20:00,32.23,32.24,32.16,32.19,14000.0,19.7606,19.7667,19.7177,19.7361,14000.0
2009-09-01 14:30:00,32.2,32.24,32.19,32.22,17900.0,19.7422,19.7667,19.7361,19.7545,17900.0
2009-09-01 14:40:00,32.21,32.21,32.15,32.17,9100.0,19.7483,19.7483,19.7116,19.7238,9100.0
2009-09-01 14:50:00,32.16,32.23,32.15,32.21,10500.0,19.7177,19.7606,19.7116,19.7483,10500.0
2009-09-01 15:00:00,32.22,32.25,32.2,32.24,12500.0,19.7545,19.7729,19.7422,19.7667,12500.0
2009-09-01 15:10:00,32.23,32.27,32.23,32.26,17200.0,19.7606,19.7851,19.7606,19.779,17200.0
2009-09-01 15:20:00,32.26,32.26,32.16,32.16,20400.0,19.779,19.779,19.7177,19.7177,20400.0
2009-09-01 15:30:00,32.16,32.21,32.16,32.18,40200.0,19.7177,19.7483,19.7177,19.73,40200.0
2009-09-01 15:40:00,32.2,32.2,32.11,32.13,23400.0,19.7422,19.7422,19.687,19.6993,23400.0
2009-09-01 15:50:00,32.13,32.24,32.11,32.2,28200.0,19.6993,19.7667,19.687,19.7422,28200.0
2009-09-02 09:30:00,32.07,32.1,31.96,32.06,12000.0,19.6625,19.6809,19.5951,19.6564,12000.0
2009-09-02 09:40:00,32.01,32.09,32.01,32.08,29500.0,19.6257,19.6748,19.6257,19.6686,29500.0
2009-09-02 09:50:00,32.1,32.18,32.06,32.06,6900.0,19.6809,19.73,19.6564,19.6564,6900.0
2009-09-02 10:00:00,32.06,32.13,32.03,32.11,15800.0,19.6564,19.6993,19.638,19.687,15800.0
2009-09-02 10:10:00,32.15,32.16,32.06,32.11,13100.0,19.7116,19.7177,19.6564,19.687,13100.0
2009-09-02 10:20:00,32.12,32.12,32.04,32.04,6200.0,19.6932,19.6932,19.6441,19.6441,6200.0
2009-09-02 10:30:00,32.02,32.1,31.98,32.09,12000.0,19.6319,19.6809,19.6073,19.6748,12000.0
2009-09-02 10:40:00,32.09,32.19,32.09,32.18,13900.0,19.6748,19.7361,19.6748,19.73,13900.0
2009-09-02 10:50:00,32.18,32.27,32.15,32.26,5700.0,19.73,19.7851,19.7116,19.779,5700.0
2009-09-02 11:00:00,32.26,32.26,32.17,32.18,9000.0,19.779,19.779,19.7238,19.73,9000.0
2009-09-02 11:10:00,32.2,32.3,32.2,32.26,34400.0,19.7422,19.8035,19.7422,19.779,34400.0
2009-09-02 11:20:00,32.25,32.29,32.25,32.26,1700.0,19.7729,19.7974,19.7729,19.779,1700.0
2009-09-02 11:30:00,32.32,32.35,32.26,32.29,21700.0,19.8158,19.8342,19.779,19.7974,21700.0
2009-09-02 11:40:00,32.27,32.28,32.21,32.27,4500.0,19.7851,19.7913,19.7483,19.7851,4500.0
2009-09-02 11:50:00,32.25,32.3,32.24,32.24,11200.0,19.7729,19.8035,19.7667,19.7667,11200.0
2009-09-02 12:00:00,32.25,32.27,32.21,32.23,6500.0,19.7729,19.7851,19.7483,19.7606,6500.0
2009-09-02 12:10:00,32.23,32.26,32.21,32.24,7500.0,19.7606,19.779,19.7483,19.7667,7500.0
2009-09-02 12:20:00,32.25,32.3,32.24,32.26,6900.0,19.7729,19.8035,19.7667,19.779,6900.0
2009-09-02 12:30:00,32.28,32.32,32.28,32.31,2200.0,19.7913,19.8158,19.7913,19.8097,2200.0
2009-09-02 12:40:00,32.31,32.35,32.31,32.34,5900.0,19.8097,19.8342,19.8097,19.8281,5900.0
2009-09-02 12:50:00,32.35,32.35,32.34,32.34,4200.0,19.8342,19.8342,19.8281,19.8281,4200.0
2009-09-02 13:00:00,32.35,32.36,32.28,32.28,8800.0,19.8342,19.8403,19.7913,19.7913,8800.0
2009-09-02 13:10:00,32.29,32.3,32.28,32.29,4100.0,19.7974,19.8035,19.7913,19.7974,4100.0
2009-09-02 13:20:00,32.29,32.33,32.29,32.3,13000.0,19.7974,19.8219,19.7974,19.8035,13000.0
2009-09-02 13:30:00,32.29,32.29,32.27,32.27,2600.0,19.7974,19.7974,19.7851,19.7851,2600.0
2009-09-02 13:40:00,32.27,32.29,32.27,32.29,9400.0,19.7851,19.7974,19.7851,19.7974,9400.0
2009-09-02 13:50:00,32.29,32.29,32.25,32.26,3200.0,19.7974,19.7974,19.7729,19.779,3200.0
2009-09-02 14:00:00,32.25,32.27,32.21,32.24,5100.0,19.7729,19.7851,19.7483,19.7667,5100.0
2009-09-02 14:10:00,32.26,32.28,32.25,32.25,21300.0,19.779,19.7913,19.7729,19.7729,21300.0
2009-09-02 14:20:00,32.26,32.26,32.24,32.26,14400.0,19.779,19.779,19.7667,19.779,14400.0
2009-09-02 14:30:00,32.26,32.34,32.26,32.31,13200.0,19.779,19.8281,19.779,19.8097,13200.0
2009-09-02 14:40:00,32.31,32.33,32.29,32.29,3900.0,19.8097,19.8219,19.7974,19.7974,3900.0
2009-09-02 14:50:00,32.31,32.31,32.29,32.29,5400.0,19.8097,19.8097,19.7974,19.7974,5400.0
2009-09-02 15:00:00,32.28,32.28,32.25,32.27,6600.0,19.7913,19.7913,19.7729,19.7851,6600.0
2009-09-02 15:10:00,32.28,32.36,32.25,32.36,33700.0,19.7913,19.8403,19.7729,19.8403,33700.0
2009-09-02 15:20:00,32.35,32.36,32.31,32.32,6000.0,19.8342,19.8403,19.8097,19.8158,6000.0
2009-09-02 15:30:00,32.32,32.33,32.3,32.33,22500.0,19.8158,19.8219,19.8035,19.8219,22500.0
2009-09-02 15:40:00,32.32,32.32,32.25,32.25,25300.0,19.8158,19.8158,19.7729,19.7729,25300.0
2009-09-02 15:50:00,32.26,32.28,32.2,32.24,40700.0,19.779,19.7913,19.7422,19.7667,40700.0
2009-09-03 09:30:00,32.53,32.55,32.41,32.48,77800.0,19.9445,19.9568,19.871,19.9139,77800.0
2009-09-03 09:40:00,32.48,32.53,32.47,32.49,33000.0,19.9139,19.9445,19.9078,19.92,33000.0
2009-09-03 09:50:00,32.5,32.51,32.38,32.45,22500.0,19.9261,19.9323,19.8526,19.8955,22500.0
2009-09-03 10:00:00,32.48,32.53,32.25,32.3,74900.0,19.9139,19.9445,19.7729,19.8035,74900.0
2009-09-03 10:10:00,32.31,32.31,32.21,32.23,29700.0,19.8097,19.8097,19.7483,19.7606,29700.0
2009-09-03 10:20:00,32.26,32.27,32.17,32.24,53900.0,19.779,19.7851,19.7238,19.7667,53900.0
2009-09-03 10:30:00,32.27,32.29,32.25,32.28,22900.0,19.7851,19.7974,19.7729,19.7913,22900.0
2009-09-03 10:40:00,32.28,32.31,32.28,32.29,28700.0,19.7913,19.8097,19.7913,19.7974,28700.0
2009-09-03 10:50:00,32.31,32.32,32.27,32.28,4400.0,19.8097,19.8158,19.7851,19.7913,4400.0
2009-09-03 11:00:00,32.3,32.36,32.3,32.36,26600.0,19.8035,19.8403,19.8035,19.8403,26600.0
2009-09-03 11:10:00,32.37,32.37,32.28,32.28,11500.0,19.8464,19.8464,19.7913,19.7913,11500.0
2009-09-03 11:20:00,32.3,32.31,32.27,32.29,35400.0,19.8035,19.8097,19.7851,19.7974,35400.0
2009-09-03 11:30:00,32.29,32.32,32.28,32.3,16200.0,19.7974,19.8158,19.7913,19.8035,16200.0
2009-09-03 11:40:00,32.31,32.33,32.3,32.32,7600.0,19.8097,19.8219,19.8035,19.8158,7600.0
2009-09-03 11:50:00,32.32,32.36,32.3,32.34,9200.0,19.8158,19.8403,19.8035,19.8281,9200.0
2009-09-03 12:00:00,32.33,32.35,32.32,32.33,23100.0,19.8219,19.8342,19.8158,19.8219,23100.0
2009-09-03 12:10:00,32.34,32.37,32.34,32.37,3600.0,19.8281,19.8464,19.8281,19.8464,3600.0
2009-09-03 12:20:00,32.37,32.37,32.34,32.35,16000.0,19.8464,19.8464,19.8281,19.8342,16000.0
2009-09-03 12:30:00,32.35,32.35,32.33,32.33,39000.0,19.8342,19.8342,19.8219,19.8219,39000.0
2009-09-03 12:40:00,32.35,32.35,32.31,32.33,29200.0,19.8342,19.8342,19.8097,19.8219,29200.0
2009-09-03 12:50:00,32.33,32.33,32.31,32.31,16000.0,19.8219,19.8219,19.8097,19.8097,16000.0
2009-09-03 13:00:00,32.32,32.34,32.32,32.33,2500.0,19.8158,19.8281,19.8158,19.8219,2500.0
2009-09-03 13:10:00,32.34,32.35,32.33,32.33,4700.0,19.8281,19.8342,19.8219,19.8219,4700.0
2009-09-03 13:20:00,32.36,32.38,32.36,32.36,3700.0,19.8403,19.8526,19.8403,19.8403,3700.0
2009-09-03 13:30:00,32.37,32.37,32.33,32.33,10000.0,19.8464,19.8464,19.8219,19.8219,10000.0
2009-09-03 13:40:00,32.33,32.34,32.31,32.32,21600.0,19.8219,19.8281,19.8097,19.8158,21600.0
2009-09-03 13:50:00,32.32,32.34,32.31,32.31,11300.0,19.8158,19.8281,19.8097,19.8097,11300.0
2009-09-03 14:00:00,32.32,32.35,32.31,32.32,29600.0,19.8158,19.8342,19.8097,19.8158,29600.0
2009-09-03 14:10:00,32.31,32.31,32.28,32.28,24800.0,19.8097,19.8097,19.7913,19.7913,24800.0
2009-09-03 14:20:00,32.28,32.3,32.24,32.28,65300.0,19.7913,19.8035,19.7667,19.7913,65300.0
2009-09-03 14:30:00,32.28,32.29,32.26,32.27,22500.0,19.7913,19.7974,19.779,19.7851,22500.0
2009-09-03 14:40:00,32.26,32.27,32.23,32.23,14200.0,19.779,19.7851,19.7606,19.7606,14200.0
2009-09-03 14:50:00,32.24,32.28,32.24,32.28,24700.0,19.7667,19.7913,19.7667,19.7913,24700.0
2009-09-03 15:00:00,32.29,32.33,32.28,32.33,34000.0,19.7974,19.8219,19.7913,19.8219,34000.0
2009-09-03 15:10:00,32.33,32.33,32.29,32.33,65700.0,19.8219,19.8219,19.7974,19.8219,65700.0
2009-09-03 15:20:00,32.33,32.34,32.31,32.31,23000.0,19.8219,19.8281,19.8097,19.8097,23000.0
2009-09-03 15:30:00,32.33,32.4,32.33,32.39,104900.0,19.8219,19.8648,19.8219,19.8587,104900.0
2009-09-03 15:40:00,32.4,32.43,32.37,32.43,20000.0,19.8648,19.8832,19.8464,19.8832,20000.0
2009-09-03 15:50:00,32.42,32.45,32.4,32.42,21200.0,19.8771,19.8955,19.8648,19.8771,21200.0
2009-09-04 09:30:00,32.45,32.53,32.39,32.48,36200.0,19.8955,19.9445,19.8587,19.9139,36200.0
2009-09-04 09:40:00,32.47,32.52,32.43,32.43,20000.0,19.9078,19.9384,19.8832,19.8832,20000.0
2009-09-04 09:50:00,32.36,32.37,32.29,32.33,10000.0,19.8403,19.8464,19.7974,19.8219,10000.0
2009-09-04 10:00:00,32.35,32.44,32.35,32.42,6600.0,19.8342,19.8894,19.8342,19.8771,6600.0
2009-09-04 10:10:00,32.43,32.49,32.43,32.49,1900.0,19.8832,19.92,19.8832,19.92,1900.0
2009-09-04 10:20:00,32.49,32.51,32.49,32.51,7300.0,19.92,19.9323,19.92,19.9323,7300.0
2009-09-04 10:30:00,32.49,32.57,32.48,32.54,13400.0,19.92,19.9691,19.9139,19.9507,13400.0
2009-09-04 10:40:00,32.54,32.56,32.53,32.54,11800.0,19.9507,19.9629,19.9445,19.9507,11800.0
2009-09-04 10:50:00,32.52,32.55,32.51,32.54,6200.0,19.9384,19.9568,19.9323,19.9507,6200.0
2009-09-04 11:00:00,32.54,32.54,32.47,32.48,6300.0,19.9507,19.9507,19.9078,19.9139,6300.0
2009-09-04 11:10:00,32.47,32.5,32.47,32.49,12400.0,19.9078,19.9261,19.9078,19.92,12400.0
2009-09-04 11:20:00,32.48,32.5,32.48,32.49,6800.0,19.9139,19.9261,19.9139,19.92,6800.0
2009-09-04 11:30:00,32.49,32.57,32.49,32.56,13600.0,19.92,19.9691,19.92,19.9629,13600.0
2009-09-04 11:40:00,32.55,32.61,32.55,32.6,16400.0,19.9568,19.9936,19.9568,19.9875,16400.0
2009-09-04 11:50:00,32.6,32.67,32.59,32.67,8900.0,19.9875,20.0304,19.9813,20.0304,8900.0
2009-09-04 12:00:00,32.68,32.81,32.68,32.81,18300.0,20.0365,20.1162,20.0365,20.1162,18300.0
2009-09-04 12:10:00,32.86,32.92,32.85,32.89,5000.0,20.1469,20.1837,20.1407,20.1653,5000.0
2009-09-04 12:20:00,32.89,32.91,32.87,32.89,53900.0,20.1653,20.1775,20.153,20.1653,53900.0
2009-09-04 12:30:00,32.88,32.89,32.87,32.88,2700.0,20.1591,20.1653,20.153,20.1591,2700.0
2009-09-04 12:40:00,32.87,32.88,32.86,32.88,2000.0,20.153,20.1591,20.1469,20.1591,2000.0
2009-09-04 12:50:00,32.89,32.9,32.87,32.89,10400.0,20.1653,20.1714,20.153,20.1653,10400.0
2009-09-04 13:00:00,32.88,32.88,32.84,32.87,7700.0,20.1591,20.1591,20.1346,20.153,7700.0
2009-09-04 13:10:00,32.88,32.93,32.88,32.92,1500.0,20.1591,20.1898,20.1591,20.1837,1500.0
2009-09-04 13:20:00,32.92,32.97,32.92,32.94,6800.0,20.1837,20.2143,20.1837,20.1959,6800.0
2009-09-04 13:30:00,32.95,32.96,32.92,32.92,8000.0,20.2021,20.2082,20.1837,20.1837,8000.0
2009-09-04 13:40:00,32.92,32.92,32.88,32.89,2400.0,20.1837,20.1837,20.1591,20.1653,2400.0
2009-09-04 13:50:00,32.88,32.89,32.86,32.87,5100.0,20.1591,20.1653,20.1469,20.153,5100.0
2009-09-04 14:00:00,32.88,32.9,32.88,32.89,3600.0,20.1591,20.1714,20.1591,20.1653,3600.0
2009-09-04 14:10:00,32.88,32.92,32.88,32.91,17300.0,20.1591,20.1837,20.1591,20.1775,17300.0
2009-09-04 14:20:00,32.91,32.93,32.89,32.89,11500.0,20.1775,20.1898,20.1653,20.1653,11500.0
2009-09-04 14:30:00,32.87,32.89,32.86,32.88,2800.0,20.153,20.1653,20.1469,20.1591,2800.0
2009-09-04 14:40:00,32.88,32.91,32.86,32.9,21700.0,20.1591,20.1775,20.1469,20.1714,21700.0
2009-09-04 14:50:00,32.9,32.91,32.9,32.9,800.0,20.1714,20.1775,20.1714,20.1714,800.0
2009-09-04 15:00:00,32.92,32.93,32.88,32.88,5600.0,20.1837,20.1898,20.1591,20.1591,5600.0
2009-09-04 15:10:00,32.86,32.89,32.84,32.86,15100.0,20.1469,20.1653,20.1346,20.1469,15100.0
2009-09-04 15:20:00,32.86,32.9,32.86,32.89,3600.0,20.1469,20.1714,20.1469,20.1653,3600.0
2009-09-04 15:30:00,32.91,32.91,32.86,32.89,5500.0,20.1775,20.1775,20.1469,20.1653,5500.0
2009-09-04 15:40:00,32.89,32.92,32.88,32.91,11400.0,20.1653,20.1837,20.1591,20.1775,11400.0
2009-09-04 15:50:00,32.91,32.93,32.88,32.89,28800.0,20.1775,20.1898,20.1591,20.1653,28800.0
2009-09-08 09:30:00,33.55,33.7,33.55,33.55,87100.0,20.5699,20.6619,20.5699,20.5699,87100.0
2009-09-08 09:40:00,33.55,33.55,33.44,33.48,71700.0,20.5699,20.5699,20.5025,20.527,71700.0
2009-09-08 09:50:00,33.48,33.51,33.45,33.46,43900.0,20.527,20.5454,20.5086,20.5147,43900.0
2009-09-08 10:00:00,33.44,33.47,33.37,33.38,9000.0,20.5025,20.5209,20.4596,20.4657,9000.0
2009-09-08 10:10:00,33.39,33.48,33.39,33.46,44600.0,20.4718,20.527,20.4718,20.5147,44600.0
2009-09-08 10:20:00,33.46,33.54,33.46,33.53,29700.0,20.5147,20.5638,20.5147,20.5577,29700.0
2009-09-08 10:30:00,33.52,33.62,33.52,33.59,17300.0,20.5515,20.6128,20.5515,20.5944,17300.0
2009-09-08 10:40:00,33.6,33.6,33.54,33.55,17300.0,20.6006,20.6006,20.5638,20.5699,17300.0
2009-09-08 10:50:00,33.57,33.6,33.55,33.59,9800.0,20.5822,20.6006,20.5699,20.5944,9800.0
2009-09-08 11:00:00,33.61,33.61,33.55,33.55,28900.0,20.6067,20.6067,20.5699,20.5699,28900.0
2009-09-08 11:10:00,33.57,33.59,33.56,33.56,4500.0,20.5822,20.5944,20.576,20.576,4500.0
2009-09-08 11:20:00,33.57,33.63,33.56,33.61,7800.0,20.5822,20.619,20.576,20.6067,7800.0
2009-09-08 11:30:00,33.6,33.6,33.54,33.54,7700.0,20.6006,20.6006,20.5638,20.5638,7700.0
2009-09-08 11:40:00,33.53,33.53,33.47,33.47,13100.0,20.5577,20.5577,20.5209,20.5209,13100.0
2009-09-08 11:50:00,33.44,33.51,33.44,33.51,7100.0,20.5025,20.5454,20.5025,20.5454,7100.0
2009-09-08 12:00:00,33.47,33.5,33.47,33.49,14900.0,20.5209,20.5393,20.5209,20.5331,14900.0
2009-09-08 12:10:00,33.5,33.54,33.49,33.53,33100.0,20.5393,20.5638,20.5331,20.5577,33100.0
2009-09-08 12:20:00,33.53,33.57,33.51,33.56,8700.0,20.5577,20.5822,20.5454,20.576,8700.0
2009-09-08 12:30:00,33.56,33.57,33.55,33.56,19500.0,20.576,20.5822,20.5699,20.576,19500.0
2009-09-08 12:40:00,33.56,33.6,33.56,33.58,18200.0,20.576,20.6006,20.576,20.5883,18200.0
2009-09-08 12:50:00,33.56,33.58,33.56,33.58,27500.0,20.576,20.5883,20.576,20.5883,27500.0
2009-09-08 13:00:00,33.57,33.59,33.55,33.56,47800.0,20.5822,20.5944,20.5699,20.576,47800.0
2009-09-08 13:10:00,33.57,33.57,33.48,33.5,42100.0,20.5822,20.5822,20.527,20.5393,42100.0
2009-09-08 13:20:00,33.51,33.55,33.49,33.51,48500.0,20.5454,20.5699,20.5331,20.5454,48500.0
2009-09-08 13:30:00,33.51,33.53,33.5,33.51,59100.0,20.5454,20.5577,20.5393,20.5454,59100.0
2009-09-08 13:40:00,33.52,33.55,33.46,33.48,45900.0,20.5515,20.5699,20.5147,20.527,45900.0
2009-09-08 13:50:00,33.47,33.56,33.47,33.55,10700.0,20.5209,20.576,20.5209,20.5699,10700.0
2009-09-08 14:00:00,33.54,33.56,33.52,33.56,12000.0,20.5638,20.576,20.5515,20.576,12000.0
2009-09-08 14:10:00,33.54,33.56,33.53,33.53,25000.0,20.5638,20.576,20.5577,20.5577,25000.0
2009-09-08 14:20:00,33.53,33.57,33.52,33.57,14100.0,20.5577,20.5822,20.5515,20.5822,14100.0
2009-09-08 14:30:00,33.57,33.58,33.54,33.55,6400.0,20.5822,20.5883,20.5638,20.5699,6400.0
2009-09-08 14:40:00,33.57,33.57,33.52,33.55,13200.0,20.5822,20.5822,20.5515,20.5699,13200.0
2009-09-08 14:50:00,33.55,33.58,33.51,33.51,18200.0,20.5699,20.5883,20.5454,20.5454,18200.0
2009-09-08 15:00:00,33.51,33.51,33.48,33.51,3700.0,20.5454,20.5454,20.527,20.5454,3700.0
2009-09-08 15:10:00,33.52,33.54,33.51,33.54,10900.0,20.5515,20.5638,20.5454,20.5638,10900.0
2009-09-08 15:20:00,33.54,33.6,33.53,33.6,21400.0,20.5638,20.6006,20.5577,20.6006,21400.0
2009-09-08 15:30:00,33.6,33.63,33.59,33.61,39500.0,20.6006,20.619,20.5944,20.6067,39500.0
2009-09-08 15:40:00,33.62,33.62,33.53,33.53,13100.0,20.6128,20.6128,20.5577,20.5577,13100.0
2009-09-08 15:50:00,33.53,33.56,33.5,33.54,85200.0,20.5577,20.576,20.5393,20.5638,85200.0
2009-09-09 09:30:00,33.78,33.8,33.68,33.7,33200.0,20.7109,20.7232,20.6496,20.6619,33200.0
2009-09-09 09:40:00,33.69,33.8,33.68,33.8,13100.0,20.6558,20.7232,20.6496,20.7232,13100.0
2009-09-09 09:50:00,33.76,33.86,33.76,33.81,23100.0,20.6987,20.76,20.6987,20.7293,23100.0
2009-09-09 10:00:00,33.81,33.93,33.81,33.9,15400.0,20.7293,20.8029,20.7293,20.7845,15400.0
2009-09-09 10:10:00,33.91,33.95,33.88,33.95,14100.0,20.7906,20.8152,20.7722,20.8152,14100.0
2009-09-09 10:20:00,33.92,33.93,33.89,33.89,5300.0,20.7968,20.8029,20.7784,20.7784,5300.0
2009-09-09 10:30:00,33.89,33.9,33.87,33.89,6400.0,20.7784,20.7845,20.7661,20.7784,6400.0
2009-09-09 10:40:00,33.9,33.92,33.89,33.91,11600.0,20.7845,20.7968,20.7784,20.7906,11600.0
2009-09-09 10:50:00,33.9,33.9,33.87,33.87,6000.0,20.7845,20.7845,20.7661,20.7661,6000.0
2009-09-09 11:00:00,33.88,33.93,33.87,33.9,9100.0,20.7722,20.8029,20.7661,20.7845,9100.0
2009-09-09 11:10:00,33.9,33.91,33.88,33.91,1800.0,20.7845,20.7906,20.7722,20.7906,1800.0
2009-09-09 11:20:00,33.91,33.97,33.91,33.97,8500.0,20.7906,20.8274,20.7906,20.8274,8500.0
2009-09-09 11:30:00,33.96,34.03,33.96,34.02,18400.0,20.8213,20.8642,20.8213,20.8581,18400.0
2009-09-09 11:40:00,34.02,34.05,34.0,34.03,10400.0,20.8581,20.8765,20.8458,20.8642,10400.0
2009-09-09 11:50:00,34.03,34.03,33.98,33.99,6600.0,20.8642,20.8642,20.8336,20.8397,6600.0
2009-09-09 12:00:00,33.99,33.99,33.97,33.99,23000.0,20.8397,20.8397,20.8274,20.8397,23000.0
2009-09-09 12:10:00,33.99,34.01,33.98,34.01,4000.0,20.8397,20.8519,20.8336,20.8519,4000.0
2009-09-09 12:20:00,34.01,34.01,33.98,33.99,6000.0,20.8519,20.8519,20.8336,20.8397,6000.0
2009-09-09 12:30:00,33.98,33.99,33.98,33.98,700.0,20.8336,20.8397,20.8336,20.8336,700.0
2009-09-09 12:40:00,33.98,34.0,33.97,33.99,3000.0,20.8336,20.8458,20.8274,20.8397,3000.0
2009-09-09 12:50:00,33.97,33.99,33.97,33.99,3000.0,20.8274,20.8397,20.8274,20.8397,3000.0
2009-09-09 13:00:00,33.99,34.0,33.94,33.97,5000.0,20.8397,20.8458,20.809,20.8274,5000.0
2009-09-09 13:10:00,33.98,34.0,33.96,34.0,6400.0,20.8336,20.8458,20.8213,20.8458,6400.0
2009-09-09 13:20:00,34.0,34.01,33.96,33.97,27700.0,20.8458,20.8519,20.8213,20.8274,27700.0
2009-09-09 13:30:00,33.97,33.98,33.96,33.98,2400.0,20.8274,20.8336,20.8213,20.8336,2400.0
2009-09-09 13:40:00,33.97,33.99,33.96,33.97,7500.0,20.8274,20.8397,20.8213,20.8274,7500.0
2009-09-09 13:50:00,33.96,33.96,33.93,33.93,10900.0,20.8213,20.8213,20.8029,20.8029,10900.0
2009-09-09 14:00:00,33.94,33.95,33.86,33.86,3700.0,20.809,20.8152,20.76,20.76,3700.0
2009-09-09 14:10:00,33.86,33.88,33.81,33.81,31100.0,20.76,20.7722,20.7293,20.7293,31100.0
2009-09-09 14:20:00,33.8,33.84,33.79,33.83,7200.0,20.7232,20.7477,20.7171,20.7416,7200.0
2009-09-09 14:30:00,33.84,33.85,33.83,33.84,6900.0,20.7477,20.7539,20.7416,20.7477,6900.0
2009-09-09 14:40:00,33.8,33.83,33.79,33.81,5700.0,20.7232,20.7416,20.7171,20.7293,5700.0
2009-09-09 14:50:00,33.79,33.83,33.77,33.83,16900.0,20.7171,20.7416,20.7048,20.7416,16900.0
2009-09-09 15:00:00,33.81,33.84,33.8,33.84,21100.0,20.7293,20.7477,20.7232,20.7477,21100.0
2009-09-09 15:10:00,33.84,33.9,33.84,33.89,66300.0,20.7477,20.7845,20.7477,20.7784,66300.0
2009-09-09 15:20:00,33.89,33.91,33.87,33.87,37700.0,20.7784,20.7906,20.7661,20.7661,37700.0
2009-09-09 15:30:00,33.89,34.03,33.87,33.92,1426600.0,20.7784,20.8642,20.7661,20.7968,1426600.0
2009-09-09 15:40:00,33.91,33.98,33.91,33.98,290300.0,20.7906,20.8336,20.7906,20.8336,290300.0
2009-09-09 15:50:00,33.98,33.98,33.92,33.95,84100.0,20.8336,20.8336,20.7968,20.8152,84100.0
2009-09-10 09:30:00,33.92,34.21,33.79,33.85,40000.0,20.7968,20.9746,20.7171,20.7539,40000.0
2009-09-10 09:40:00,33.86,33.86,33.67,33.71,6100.0,20.76,20.76,20.6435,20.668,6100.0
2009-09-10 09:50:00,33.72,33.85,33.72,33.85,3200.0,20.6741,20.7539,20.6741,20.7539,3200.0
2009-09-10 10:00:00,33.86,33.9,33.84,33.86,29900.0,20.76,20.7845,20.7477,20.76,29900.0
2009-09-10 10:10:00,33.85,33.89,33.84,33.84,7200.0,20.7539,20.7784,20.7477,20.7477,7200.0
2009-09-10 10:20:00,33.85,33.85,33.81,33.84,16600.0,20.7539,20.7539,20.7293,20.7477,16600.0
2009-09-10 10:30:00,33.85,33.96,33.83,33.96,9100.0,20.7539,20.8213,20.7416,20.8213,9100.0
2009-09-10 10:40:00,33.97,33.97,33.93,33.93,6500.0,20.8274,20.8274,20.8029,20.8029,6500.0
2009-09-10 10:50:00,33.97,34.06,33.97,34.06,1600.0,20.8274,20.8826,20.8274,20.8826,1600.0
2009-09-10 11:00:00,34.04,34.1,34.03,34.07,3900.0,20.8703,20.9071,20.8642,20.8887,3900.0
2009-09-10 11:10:00,34.08,34.08,33.98,33.99,36900.0,20.8949,20.8949,20.8336,20.8397,36900.0
2009-09-10 11:20:00,33.99,33.99,33.95,33.98,56800.0,20.8397,20.8397,20.8152,20.8336,56800.0
2009-09-10 11:30:00,33.98,34.0,33.97,33.99,5200.0,20.8336,20.8458,20.8274,20.8397,5200.0
2009-09-10 11:40:00,34.0,34.01,33.96,34.01,6900.0,20.8458,20.8519,20.8213,20.8519,6900.0
2009-09-10 11:50:00,34.01,34.01,33.96,33.97,6900.0,20.8519,20.8519,20.8213,20.8274,6900.0
2009-09-10 12:00:00,33.98,33.99,33.97,33.99,6000.0,20.8336,20.8397,20.8274,20.8397,6000.0
2009-09-10 12:10:00,33.98,33.98,33.96,33.96,3800.0,20.8336,20.8336,20.8213,20.8213,3800.0
2009-09-10 12:20:00,33.97,34.01,33.96,34.0,20000.0,20.8274,20.8519,20.8213,20.8458,20000.0
2009-09-10 12:30:00,34.0,34.03,33.99,34.03,4300.0,20.8458,20.8642,20.8397,20.8642,4300.0
2009-09-10 12:40:00,34.04,34.08,34.04,34.08,4200.0,20.8703,20.8949,20.8703,20.8949,4200.0
2009-09-10 12:50:00,34.08,34.11,34.06,34.1,1800.0,20.8949,20.9133,20.8826,20.9071,1800.0
2009-09-10 13:00:00,34.09,34.17,34.09,34.16,4700.0,20.901,20.95,20.901,20.9439,4700.0
2009-09-10 13:10:00,34.17,34.18,34.15,34.16,19100.0,20.95,20.9562,20.9378,20.9439,19100.0
2009-09-10 13:20:00,34.15,34.15,34.09,34.09,16300.0,20.9378,20.9378,20.901,20.901,16300.0
2009-09-10 13:30:00,34.1,34.16,34.09,34.15,26900.0,20.9071,20.9439,20.901,20.9378,26900.0
2009-09-10 13:40:00,34.16,34.21,34.14,34.2,21300.0,20.9439,20.9746,20.9317,20.9684,21300.0
2009-09-10 13:50:00,34.21,34.28,34.2,34.28,20100.0,20.9746,21.0175,20.9684,21.0175,20100.0
2009-09-10 14:00:00,34.28,34.32,34.28,34.29,6700.0,21.0175,21.042,21.0175,21.0236,6700.0
2009-09-10 14:10:00,34.29,34.3,34.25,34.26,4700.0,21.0236,21.0298,20.9991,21.0052,4700.0
2009-09-10 14:20:00,34.27,34.27,34.23,34.24,15000.0,21.0114,21.0114,20.9868,20.993,15000.0
2009-09-10 14:30:00,34.24,34.25,34.23,34.24,14600.0,20.993,20.9991,20.9868,20.993,14600.0
2009-09-10 14:40:00,34.24,34.26,34.24,34.26,75300.0,20.993,21.0052,20.993,21.0052,75300.0
2009-09-10 14:50:00,34.25,34.28,34.23,34.27,57700.0,20.9991,21.0175,20.9868,21.0114,57700.0
2009-09-10 15:00:00,34.26,34.26,34.15,34.2,215600.0,21.0052,21.0052,20.9378,20.9684,215600.0
2009-09-10 15:10:00,34.18,34.2,34.16,34.17,34900.0,20.9562,20.9684,20.9439,20.95,34900.0
2009-09-10 15:20:00,34.18,34.2,34.18,34.19,4200.0,20.9562,20.9684,20.9562,20.9623,4200.0
2009-09-10 15:30:00,34.22,34.25,34.22,34.25,36100.0,20.9807,20.9991,20.9807,20.9991,36100.0
2009-09-10 15:40:00,34.24,34.26,34.22,34.24,33600.0,20.993,21.0052,20.9807,20.993,33600.0
2009-09-10 15:50:00,34.25,34.27,34.21,34.22,128500.0,20.9991,21.0114,20.9746,20.9807,128500.0
2009-09-11 09:30:00,34.38,34.68,34.32,34.4,50400.0,21.0788,21.2627,21.042,21.0911,50400.0
2009-09-11 09:40:00,34.36,34.42,34.35,34.42,8600.0,21.0665,21.1033,21.0604,21.1033,8600.0
2009-09-11 09:50:00,34.39,34.46,34.38,34.39,29900.0,21.0849,21.1278,21.0788,21.0849,29900.0
2009-09-11 10:00:00,34.38,34.42,34.23,34.3,16400.0,21.0788,21.1033,20.9868,21.0298,16400.0
2009-09-11 10:10:00,34.27,34.3,34.26,34.27,6100.0,21.0114,21.0298,21.0052,21.0114,6100.0
2009-09-11 10:20:00,34.3,34.34,34.3,34.3,4900.0,21.0298,21.0543,21.0298,21.0298,4900.0
2009-09-11 10:30:00,34.32,34.38,34.32,34.35,3700.0,21.042,21.0788,21.042,21.0604,3700.0
2009-09-11 10:40:00,34.35,34.38,34.33,34.35,8100.0,21.0604,21.0788,21.0481,21.0604,8100.0
2009-09-11 10:50:00,34.36,34.36,34.31,34.35,4800.0,21.0665,21.0665,21.0359,21.0604,4800.0
2009-09-11 11:00:00,34.34,34.4,34.32,34.4,4300.0,21.0543,21.0911,21.042,21.0911,4300.0
2009-09-11 11:10:00,34.4,34.43,34.38,34.4,23200.0,21.0911,21.1095,21.0788,21.0911,23200.0
2009-09-11 11:20:00,34.39,34.39,34.25,34.26,60400.0,21.0849,21.0849,20.9991,21.0052,60400.0
2009-09-11 11:30:00,34.28,34.31,34.26,34.31,11100.0,21.0175,21.0359,21.0052,21.0359,11100.0
2009-09-11 11:40:00,34.28,34.28,34.23,34.24,16200.0,21.0175,21.0175,20.9868,20.993,16200.0
2009-09-11 11:50:00,34.24,34.25,34.2,34.21,16900.0,20.993,20.9991,20.9684,20.9746,16900.0
2009-09-11 12:00:00,34.24,34.25,34.22,34.24,8500.0,20.993,20.9991,20.9807,20.993,8500.0
2009-09-11 12:10:00,34.24,34.25,34.22,34.23,10900.0,20.993,20.9991,20.9807,20.9868,10900.0
2009-09-11 12:20:00,34.22,34.22,34.13,34.13,19300.0,20.9807,20.9807,20.9255,20.9255,19300.0
2009-09-11 12:30:00,34.13,34.13,34.06,34.08,56500.0,20.9255,20.9255,20.8826,20.8949,56500.0
2009-09-11 12:40:00,34.05,34.1,34.03,34.09,26600.0,20.8765,20.9071,20.8642,20.901,26600.0
2009-09-11 12:50:00,34.11,34.14,34.11,34.12,10400.0,20.9133,20.9317,20.9133,20.9194,10400.0
2009-09-11 13:00:00,34.13,34.14,34.11,34.12,12800.0,20.9255,20.9317,20.9133,20.9194,12800.0
2009-09-11 13:10:00,34.1,34.19,34.1,34.17,8700.0,20.9071,20.9623,20.9071,20.95,8700.0
2009-09-11 13:20:00,34.17,34.18,34.15,34.17,5000.0,20.95,20.9562,20.9378,20.95,5000.0
2009-09-11 13:30:00,34.16,34.19,34.15,34.17,8700.0,20.9439,20.9623,20.9378,20.95,8700.0
2009-09-11 13:40:00,34.18,34.19,34.11,34.12,103100.0,20.9562,20.9623,20.9133,20.9194,103100.0
2009-09-11 13:50:00,34.13,34.15,34.1,34.1,19100.0,20.9255,20.9378,20.9071,20.9071,19100.0
2009-09-11 14:00:00,34.1,34.15,34.1,34.15,7100.0,20.9071,20.9378,20.9071,20.9378,7100.0
2009-09-11 14:10:00,34.14,34.16,34.13,34.15,3300.0,20.9317,20.9439,20.9255,20.9378,3300.0
2009-09-11 14:20:00,34.18,34.18,34.17,34.17,2000.0,20.9562,20.9562,20.95,20.95,2000.0
2009-09-11 14:30:00,34.2,34.2,34.19,34.19,3300.0,20.9684,20.9684,20.9623,20.9623,3300.0
2009-09-11 14:40:00,34.18,34.21,34.17,34.21,18300.0,20.9562,20.9746,20.95,20.9746,18300.0
2009-09-11 14:50:00,34.22,34.22,34.17,34.18,4700.0,20.9807,20.9807,20.95,20.9562,4700.0
2009-09-11 15:00:00,34.19,34.2,34.18,34.18,3500.0,20.9623,20.9684,20.9562,20.9562,3500.0
2009-09-11 15:10:00,34.17,34.2,34.17,34.19,22300.0,20.95,20.9684,20.95,20.9623,22300.0
2009-09-11 15:20:00,34.19,34.23,34.19,34.23,5900.0,20.9623,20.9868,20.9623,20.9868,5900.0
2009-09-11 15:30:00,34.23,34.24,34.21,34.21,10000.0,20.9868,20.993,20.9746,20.9746,10000.0
2009-09-11 15:40:00,34.21,34.25,34.21,34.24,14200.0,20.9746,20.9991,20.9746,20.993,14200.0
2009-09-11 15:50:00,34.24,34.24,34.11,34.11,172300.0,20.993,20.993,20.9133,20.9133,172300.0
2009-09-14 09:30:00,33.8,33.88,33.72,33.81,31900.0,20.7232,20.7722,20.6741,20.7293,31900.0
2009-09-14 09:40:00,33.82,33.97,33.82,33.87,28300.0,20.7355,20.8274,20.7355,20.7661,28300.0
2009-09-14 09:50:00,33.86,33.93,33.85,33.93,11300.0,20.76,20.8029,20.7539,20.8029,11300.0
2009-09-14 10:00:00,33.96,33.96,33.9,33.94,7200.0,20.8213,20.8213,20.7845,20.809,7200.0
2009-09-14 10:10:00,33.94,33.95,33.87,33.94,16900.0,20.809,20.8152,20.7661,20.809,16900.0
2009-09-14 10:20:00,33.94,34.0,33.92,34.0,14400.0,20.809,20.8458,20.7968,20.8458,14400.0
2009-09-14 10:30:00,33.99,34.03,33.98,34.01,11500.0,20.8397,20.8642,20.8336,20.8519,11500.0
2009-09-14 10:40:00,34.0,34.14,34.0,34.14,5100.0,20.8458,20.9317,20.8458,20.9317,5100.0
2009-09-14 10:50:00,34.12,34.13,34.09,34.09,5500.0,20.9194,20.9255,20.901,20.901,5500.0
2009-09-14 11:00:00,34.08,34.11,34.08,34.1,2500.0,20.8949,20.9133,20.8949,20.9071,2500.0
2009-09-14 11:10:00,34.1,34.15,34.08,34.15,3500.0,20.9071,20.9378,20.8949,20.9378,3500.0
2009-09-14 11:20:00,34.15,34.17,34.12,34.13,2200.0,20.9378,20.95,20.9194,20.9255,2200.0
2009-09-14 11:30:00,34.13,34.16,34.12,34.12,3800.0,20.9255,20.9439,20.9194,20.9194,3800.0
2009-09-14 11:40:00,34.1,34.1,34.04,34.04,5700.0,20.9071,20.9071,20.8703,20.8703,5700.0
2009-09-14 11:50:00,34.06,34.09,34.05,34.05,3300.0,20.8826,20.901,20.8765,20.8765,3300.0
2009-09-14 12:00:00,34.07,34.08,34.07,34.07,4400.0,20.8887,20.8949,20.8887,20.8887,4400.0
2009-09-14 12:10:00,34.06,34.06,34.02,34.05,37800.0,20.8826,20.8826,20.8581,20.8765,37800.0
2009-09-14 12:20:00,34.06,34.08,34.06,34.08,1000.0,20.8826,20.8949,20.8826,20.8949,1000.0
2009-09-14 12:30:00,34.07,34.1,34.05,34.09,37100.0,20.8887,20.9071,20.8765,20.901,37100.0
2009-09-14 12:40:00,34.1,34.11,34.08,34.1,3300.0,20.9071,20.9133,20.8949,20.9071,3300.0
2009-09-14 12:50:00,34.09,34.09,34.06,34.08,3300.0,20.901,20.901,20.8826,20.8949,3300.0
2009-09-14 13:00:00,34.07,34.07,34.02,34.05,13100.0,20.8887,20.8887,20.8581,20.8765,13100.0
2009-09-14 13:10:00,34.06,34.06,34.03,34.03,3100.0,20.8826,20.8826,20.8642,20.8642,3100.0
2009-09-14 13:20:00,34.04,34.07,34.04,34.07,7100.0,20.8703,20.8887,20.8703,20.8887,7100.0
2009-09-14 13:30:00,34.07,34.11,34.05,34.11,58300.0,20.8887,20.9133,20.8765,20.9133,58300.0
2009-09-14 13:40:00,34.14,34.14,34.1,34.11,16000.0,20.9317,20.9317,20.9071,20.9133,16000.0
2009-09-14 13:50:00,34.11,34.12,34.07,34.09,15100.0,20.9133,20.9194,20.8887,20.901,15100.0
2009-09-14 14:00:00,34.09,34.09,34.06,34.08,4700.0,20.901,20.901,20.8826,20.8949,4700.0
2009-09-14 14:10:00,34.08,34.09,34.07,34.08,19900.0,20.8949,20.901,20.8887,20.8949,19900.0
2009-09-14 14:20:00,34.09,34.14,34.06,34.12,61800.0,20.901,20.9317,20.8826,20.9194,61800.0
2009-09-14 14:30:00,34.13,34.16,34.12,34.13,96800.0,20.9255,20.9439,20.9194,20.9255,96800.0
2009-09-14 14:40:00,34.12,34.18,34.12,34.16,24800.0,20.9194,20.9562,20.9194,20.9439,24800.0
2009-09-14 14:50:00,34.15,34.16,34.13,34.14,16700.0,20.9378,20.9439,20.9255,20.9317,16700.0
2009-09-14 15:00:00,34.15,34.16,34.11,34.15,16500.0,20.9378,20.9439,20.9133,20.9378,16500.0
2009-09-14 15:10:00,34.14,34.15,34.11,34.13,20800.0,20.9317,20.9378,20.9133,20.9255,20800.0
2009-09-14 15:20:00,34.14,34.15,34.09,34.1,15600.0,20.9317,20.9378,20.901,20.9071,15600.0
2009-09-14 15:30:00,34.09,34.15,34.09,34.13,18600.0,20.901,20.9378,20.901,20.9255,18600.0
2009-09-14 15:40:00,34.14,34.19,34.14,34.17,20100.0,20.9317,20.9623,20.9317,20.95,20100.0
2009-09-14 15:50:00,34.17,34.22,34.17,34.2,27500.0,20.95,20.9807,20.95,20.9684,27500.0
2009-09-15 09:30:00,34.09,34.11,33.96,34.1,47700.0,20.901,20.9133,20.8213,20.9071,47700.0
2009-09-15 09:40:00,34.1,34.12,34.06,34.06,5200.0,20.9071,20.9194,20.8826,20.8826,5200.0
2009-09-15 09:50:00,34.03,34.03,33.94,33.97,12600.0,20.8642,20.8642,20.809,20.8274,12600.0
2009-09-15 10:00:00,33.98,33.98,33.88,33.96,7400.0,20.8336,20.8336,20.7722,20.8213,7400.0
2009-09-15 10:10:00,33.95,33.96,33.85,33.9,8100.0,20.8152,20.8213,20.7539,20.7845,8100.0
2009-09-15 10:20:00,33.91,34.0,33.91,34.0,6000.0,20.7906,20.8458,20.7906,20.8458,6000.0
2009-09-15 10:30:00,34.03,34.06,34.0,34.0,7800.0,20.8642,20.8826,20.8458,20.8458,7800.0
2009-09-15 10:40:00,34.02,34.07,34.02,34.06,4400.0,20.8581,20.8887,20.8581,20.8826,4400.0
2009-09-15 10:50:00,34.05,34.05,34.01,34.05,4000.0,20.8765,20.8765,20.8519,20.8765,4000.0
2009-09-15 11:00:00,34.04,34.05,33.98,34.03,4300.0,20.8703,20.8765,20.8336,20.8642,4300.0
2009-09-15 11:10:00,34.02,34.04,33.97,33.98,3600.0,20.8581,20.8703,20.8274,20.8336,3600.0
2009-09-15 11:20:00,33.98,34.01,33.95,33.96,6200.0,20.8336,20.8519,20.8152,20.8213,6200.0
2009-09-15 11:30:00,33.96,34.04,33.96,34.03,15400.0,20.8213,20.8703,20.8213,20.8642,15400.0
2009-09-15 11:40:00,34.03,34.1,34.02,34.1,5800.0,20.8642,20.9071,20.8581,20.9071,5800.0
2009-09-15 11:50:00,34.1,34.11,34.07,34.07,47200.0,20.9071,20.9133,20.8887,20.8887,47200.0
2009-09-15 12:00:00,34.08,34.1,34.05,34.07,61200.0,20.8949,20.9071,20.8765,20.8887,61200.0
2009-09-15 12:10:00,34.07,34.08,34.05,34.05,9000.0,20.8887,20.8949,20.8765,20.8765,9000.0
2009-09-15 12:20:00,34.07,34.07,34.04,34.04,5700.0,20.8887,20.8887,20.8703,20.8703,5700.0
2009-09-15 12:30:00,34.05,34.05,34.03,34.04,5800.0,20.8765,20.8765,20.8642,20.8703,5800.0
2009-09-15 12:40:00,34.04,34.08,34.04,34.08,24500.0,20.8703,20.8949,20.8703,20.8949,24500.0
2009-09-15 12:50:00,34.07,34.15,34.07,34.15,142700.0,20.8887,20.9378,20.8887,20.9378,142700.0
2009-09-15 13:00:00,34.16,34.17,34.15,34.16,3400.0,20.9439,20.95,20.9378,20.9439,3400.0
2009-09-15 13:10:00,34.17,34.21,34.17,34.2,2300.0,20.95,20.9746,20.95,20.9684,2300.0
2009-09-15 13:20:00,34.18,34.22,34.18,34.2,4700.0,20.9562,20.9807,20.9562,20.9684,4700.0
2009-09-15 13:30:00,34.22,34.23,34.2,34.22,18700.0,20.9807,20.9868,20.9684,20.9807,18700.0
2009-09-15 13:40:00,34.22,34.25,34.22,34.24,14500.0,20.9807,20.9991,20.9807,20.993,14500.0
2009-09-15 13:50:00,34.26,34.31,34.26,34.31,5400.0,21.0052,21.0359,21.0052,21.0359,5400.0
2009-09-15 14:00:00,34.29,34.29,34.25,34.26,4700.0,21.0236,21.0236,20.9991,21.0052,4700.0
2009-09-15 14:10:00,34.27,34.27,34.25,34.26,3200.0,21.0114,21.0114,20.9991,21.0052,3200.0
2009-09-15 14:20:00,34.26,34.28,34.26,34.27,6000.0,21.0052,21.0175,21.0052,21.0114,6000.0
2009-09-15 14:30:00,34.27,34.28,34.2,34.2,4800.0,21.0114,21.0175,20.9684,20.9684,4800.0
2009-09-15 14:40:00,34.21,34.22,34.2,34.2,11000.0,20.9746,20.9807,20.9684,20.9684,11000.0
2009-09-15 14:50:00,34.2,34.27,34.2,34.26,67600.0,20.9684,21.0114,20.9684,21.0052,67600.0
2009-09-15 15:00:00,34.26,34.28,34.23,34.27,12800.0,21.0052,21.0175,20.9868,21.0114,12800.0
2009-09-15 15:10:00,34.28,34.31,34.28,34.31,11100.0,21.0175,21.0359,21.0175,21.0359,11100.0
2009-09-15 15:20:00,34.31,34.35,34.3,34.34,25800.0,21.0359,21.0604,21.0298,21.0543,25800.0
2009-09-15 15:30:00,34.33,34.33,34.29,34.3,10200.0,21.0481,21.0481,21.0236,21.0298,10200.0
2009-09-15 15:40:00,34.3,34.3,34.24,34.27,7200.0,21.0298,21.0298,20.993,21.0114,7200.0
2009-09-15 15:50:00,34.27,34.31,34.26,34.26,41200.0,21.0114,21.0359,21.0052,21.0052,41200.0
2009-09-16 09:30:00,34.61,34.69,34.54,34.58,68400.0,21.2198,21.2689,21.1769,21.2014,68400.0
2009-09-16 09:40:00,34.59,34.59,34.53,34.59,28100.0,21.2076,21.2076,21.1708,21.2076,28100.0
2009-09-16 09:50:00,34.59,34.61,34.51,34.56,20800.0,21.2076,21.2198,21.1585,21.1892,20800.0
2009-09-16 10:00:00,34.57,34.65,34.57,34.65,36000.0,21.1953,21.2443,21.1953,21.2443,36000.0
2009-09-16 10:10:00,34.65,34.69,34.62,34.63,26900.0,21.2443,21.2689,21.2259,21.2321,26900.0
2009-09-16 10:20:00,34.64,34.64,34.54,34.59,62000.0,21.2382,21.2382,21.1769,21.2076,62000.0
2009-09-16 10:30:00,34.59,34.62,34.58,34.59,42300.0,21.2076,21.2259,21.2014,21.2076,42300.0
2009-09-16 10:40:00,34.59,34.62,34.58,34.61,10100.0,21.2076,21.2259,21.2014,21.2198,10100.0
2009-09-16 10:50:00,34.62,34.72,34.62,34.7,10200.0,21.2259,21.2873,21.2259,21.275,10200.0
2009-09-16 11:00:00,34.7,34.71,34.65,34.65,30200.0,21.275,21.2811,21.2443,21.2443,30200.0
2009-09-16 11:10:00,34.67,34.73,34.67,34.71,26900.0,21.2566,21.2934,21.2566,21.2811,26900.0
2009-09-16 11:20:00,34.71,34.72,34.64,34.64,47800.0,21.2811,21.2873,21.2382,21.2382,47800.0
2009-09-16 11:30:00,34.64,34.73,34.64,34.72,29800.0,21.2382,21.2934,21.2382,21.2873,29800.0
2009-09-16 11:40:00,34.71,34.78,34.7,34.72,21600.0,21.2811,21.324,21.275,21.2873,21600.0
2009-09-16 11:50:00,34.73,34.81,34.73,34.8,13500.0,21.2934,21.3424,21.2934,21.3363,13500.0
2009-09-16 12:00:00,34.8,34.87,34.8,34.85,21300.0,21.3363,21.3792,21.3363,21.367,21300.0
2009-09-16 12:10:00,34.84,34.85,34.82,34.85,36800.0,21.3608,21.367,21.3486,21.367,36800.0
2009-09-16 12:20:00,34.86,34.91,34.86,34.86,37900.0,21.3731,21.4038,21.3731,21.3731,37900.0
2009-09-16 12:30:00,34.87,34.88,34.84,34.86,50900.0,21.3792,21.3854,21.3608,21.3731,50900.0
2009-09-16 12:40:00,34.86,34.89,34.86,34.86,28500.0,21.3731,21.3915,21.3731,21.3731,28500.0
2009-09-16 12:50:00,34.85,34.86,34.81,34.81,28200.0,21.367,21.3731,21.3424,21.3424,28200.0
2009-09-16 13:00:00,34.79,34.86,34.79,34.84,84500.0,21.3302,21.3731,21.3302,21.3608,84500.0
2009-09-16 13:10:00,34.83,34.9,34.82,34.9,41200.0,21.3547,21.3976,21.3486,21.3976,41200.0
2009-09-16 13:20:00,34.9,34.93,34.9,34.92,26900.0,21.3976,21.416,21.3976,21.4099,26900.0
2009-09-16 13:30:00,34.92,34.92,34.87,34.89,20200.0,21.4099,21.4099,21.3792,21.3915,20200.0
2009-09-16 13:40:00,34.89,34.92,34.89,34.89,30300.0,21.3915,21.4099,21.3915,21.3915,30300.0
2009-09-16 13:50:00,34.88,34.91,34.88,34.9,34100.0,21.3854,21.4038,21.3854,21.3976,34100.0
2009-09-16 14:00:00,34.91,34.95,34.9,34.93,36300.0,21.4038,21.4283,21.3976,21.416,36300.0
2009-09-16 14:10:00,34.92,34.96,34.92,34.94,34700.0,21.4099,21.4344,21.4099,21.4221,34700.0
2009-09-16 14:20:00,34.93,34.95,34.92,34.93,33100.0,21.416,21.4283,21.4099,21.416,33100.0
2009-09-16 14:30:00,34.94,34.95,34.92,34.95,29700.0,21.4221,21.4283,21.4099,21.4283,29700.0
2009-09-16 14:40:00,34.96,34.96,34.91,34.95,49800.0,21.4344,21.4344,21.4038,21.4283,49800.0
2009-09-16 14:50:00,34.96,34.97,34.91,34.91,76300.0,21.4344,21.4405,21.4038,21.4038,76300.0
2009-09-16 15:00:00,34.91,34.92,34.89,34.91,69000.0,21.4038,21.4099,21.3915,21.4038,69000.0
2009-09-16 15:10:00,34.9,34.93,34.89,34.92,56200.0,21.3976,21.416,21.3915,21.4099,56200.0
2009-09-16 15:20:00,34.91,34.97,34.91,34.95,69700.0,21.4038,21.4405,21.4038,21.4283,69700.0
2009-09-16 15:30:00,34.96,34.98,34.95,34.98,86200.0,21.4344,21.4467,21.4283,21.4467,86200.0
2009-09-16 15:40:00,34.98,35.01,34.96,35.0,76700.0,21.4467,21.4651,21.4344,21.4589,76700.0
2009-09-16 15:50:00,35.0,35.02,34.96,35.01,120600.0,21.4589,21.4712,21.4344,21.4651,120600.0
2009-09-17 09:30:00,34.77,35.0,34.75,34.83,57200.0,21.3179,21.4589,21.3057,21.3547,57200.0
2009-09-17 09:40:00,34.83,34.83,34.75,34.79,35500.0,21.3547,21.3547,21.3057,21.3302,35500.0
2009-09-17 09:50:00,34.79,34.92,34.79,34.92,21700.0,21.3302,21.4099,21.3302,21.4099,21700.0
2009-09-17 10:00:00,34.93,34.97,34.85,34.94,40900.0,21.416,21.4405,21.367,21.4221,40900.0
2009-09-17 10:10:00,34.94,34.94,34.88,34.89,26700.0,21.4221,21.4221,21.3854,21.3915,26700.0
2009-09-17 10:20:00,34.88,34.89,34.78,34.81,16800.0,21.3854,21.3915,21.324,21.3424,16800.0
2009-09-17 10:30:00,34.83,34.89,34.8,34.88,23700.0,21.3547,21.3915,21.3363,21.3854,23700.0
2009-09-17 10:40:00,34.87,34.93,34.87,34.93,22500.0,21.3792,21.416,21.3792,21.416,22500.0
2009-09-17 10:50:00,34.97,34.99,34.93,34.94,17200.0,21.4405,21.4528,21.416,21.4221,17200.0
2009-09-17 11:00:00,34.94,34.95,34.9,34.9,40700.0,21.4221,21.4283,21.3976,21.3976,40700.0
2009-09-17 11:10:00,34.9,34.92,34.89,34.92,15800.0,21.3976,21.4099,21.3915,21.4099,15800.0
2009-09-17 11:20:00,34.94,35.0,34.92,34.97,33200.0,21.4221,21.4589,21.4099,21.4405,33200.0
2009-09-17 11:30:00,34.97,34.97,34.91,34.93,20500.0,21.4405,21.4405,21.4038,21.416,20500.0
2009-09-17 11:40:00,34.93,34.94,34.86,34.86,38300.0,21.416,21.4221,21.3731,21.3731,38300.0
2009-09-17 11:50:00,34.85,34.85,34.81,34.83,18000.0,21.367,21.367,21.3424,21.3547,18000.0
2009-09-17 12:00:00,34.84,34.85,34.8,34.84,26300.0,21.3608,21.367,21.3363,21.3608,26300.0
2009-09-17 12:10:00,34.83,34.83,34.76,34.76,35900.0,21.3547,21.3547,21.3118,21.3118,35900.0
2009-09-17 12:20:00,34.75,34.8,34.72,34.79,49900.0,21.3057,21.3363,21.2873,21.3302,49900.0
2009-09-17 12:30:00,34.8,34.82,34.78,34.78,28300.0,21.3363,21.3486,21.324,21.324,28300.0
2009-09-17 12:40:00,34.79,34.79,34.66,34.68,51500.0,21.3302,21.3302,21.2505,21.2627,51500.0
2009-09-17 12:50:00,34.68,34.72,34.65,34.65,63700.0,21.2627,21.2873,21.2443,21.2443,63700.0
2009-09-17 13:00:00,34.64,34.69,34.64,34.68,37400.0,21.2382,21.2689,21.2382,21.2627,37400.0
2009-09-17 13:10:00,34.69,34.71,34.68,34.69,53800.0,21.2689,21.2811,21.2627,21.2689,53800.0
2009-09-17 13:20:00,34.68,34.68,34.59,34.63,68500.0,21.2627,21.2627,21.2076,21.2321,68500.0
2009-09-17 13:30:00,34.63,34.68,34.62,34.67,60700.0,21.2321,21.2627,21.2259,21.2566,60700.0
2009-09-17 13:40:00,34.67,34.71,34.65,34.71,53100.0,21.2566,21.2811,21.2443,21.2811,53100.0
2009-09-17 13:50:00,34.72,34.76,34.71,34.75,51800.0,21.2873,21.3118,21.2811,21.3057,51800.0
2009-09-17 14:00:00,34.74,34.76,34.72,34.74,32200.0,21.2995,21.3118,21.2873,21.2995,32200.0
2009-09-17 14:10:00,34.74,34.76,34.71,34.74,27500.0,21.2995,21.3118,21.2811,21.2995,27500.0
2009-09-17 14:20:00,34.74,34.76,34.73,34.75,32400.0,21.2995,21.3118,21.2934,21.3057,32400.0
2009-09-17 14:30:00,34.76,34.78,34.75,34.75,14700.0,21.3118,21.324,21.3057,21.3057,14700.0
2009-09-17 14:40:00,34.75,34.82,34.74,34.82,12200.0,21.3057,21.3486,21.2995,21.3486,12200.0
2009-09-17 14:50:00,34.83,34.83,34.8,34.81,13700.0,21.3547,21.3547,21.3363,21.3424,13700.0
2009-09-17 15:00:00,34.81,34.82,34.78,34.79,28800.0,21.3424,21.3486,21.324,21.3302,28800.0
2009-09-17 15:10:00,34.79,34.8,34.77,34.79,24400.0,21.3302,21.3363,21.3179,21.3302,24400.0
2009-09-17 15:20:00,34.78,34.83,34.77,34.8,30600.0,21.324,21.3547,21.3179,21.3363,30600.0
2009-09-17 15:30:00,34.8,34.81,34.78,34.8,25300.0,21.3363,21.3424,21.324,21.3363,25300.0
2009-09-17 15:40:00,34.79,34.81,34.75,34.76,29400.0,21.3302,21.3424,21.3057,21.3118,29400.0
2009-09-17 15:50:00,34.76,34.8,34.72,34.8,43800.0,21.3118,21.3363,21.2873,21.3363,43800.0
2009-09-18 09:30:00,35.0,35.0,34.9,34.91,42500.0,21.4589,21.4589,21.3976,21.4038,42500.0
2009-09-18 09:40:00,34.87,34.91,34.87,34.89,18700.0,21.3792,21.4038,21.3792,21.3915,18700.0
2009-09-18 09:50:00,34.87,34.87,34.78,34.81,9900.0,21.3792,21.3792,21.324,21.3424,9900.0
2009-09-18 10:00:00,34.8,34.8,34.7,34.74,34900.0,21.3363,21.3363,21.275,21.2995,34900.0
2009-09-18 10:10:00,34.74,34.76,34.69,34.69,32100.0,21.2995,21.3118,21.2689,21.2689,32100.0
2009-09-18 10:20:00,34.68,34.74,34.68,34.74,17100.0,21.2627,21.2995,21.2627,21.2995,17100.0
2009-09-18 10:30:00,34.74,34.84,34.73,34.81,18000.0,21.2995,21.3608,21.2934,21.3424,18000.0
2009-09-18 10:40:00,34.8,34.82,34.74,34.77,13200.0,21.3363,21.3486,21.2995,21.3179,13200.0
2009-09-18 10:50:00,34.77,34.86,34.77,34.82,9500.0,21.3179,21.3731,21.3179,21.3486,9500.0
2009-09-18 11:00:00,34.82,34.84,34.79,34.8,7200.0,21.3486,21.3608,21.3302,21.3363,7200.0
2009-09-18 11:10:00,34.8,34.83,34.76,34.78,24100.0,21.3363,21.3547,21.3118,21.324,24100.0
2009-09-18 11:20:00,34.77,34.81,34.77,34.77,12800.0,21.3179,21.3424,21.3179,21.3179,12800.0
2009-09-18 11:30:00,34.76,34.78,34.73,34.76,30800.0,21.3118,21.324,21.2934,21.3118,30800.0
2009-09-18 11:40:00,34.76,34.81,34.76,34.79,16900.0,21.3118,21.3424,21.3118,21.3302,16900.0
2009-09-18 11:50:00,34.79,34.79,34.74,34.75,15800.0,21.3302,21.3302,21.2995,21.3057,15800.0
2009-09-18 12:00:00,34.75,34.75,34.71,34.74,42700.0,21.3057,21.3057,21.2811,21.2995,42700.0
2009-09-18 12:10:00,34.74,34.78,34.74,34.77,31100.0,21.2995,21.324,21.2995,21.3179,31100.0
2009-09-18 12:20:00,34.76,34.78,34.75,34.77,25100.0,21.3118,21.324,21.3057,21.3179,25100.0
2009-09-18 12:30:00,34.79,34.83,34.78,34.83,24900.0,21.3302,21.3547,21.324,21.3547,24900.0
2009-09-18 12:40:00,34.85,34.88,34.83,34.84,24300.0,21.367,21.3854,21.3547,21.3608,24300.0
2009-09-18 12:50:00,34.83,34.9,34.83,34.89,18500.0,21.3547,21.3976,21.3547,21.3915,18500.0
2009-09-18 13:00:00,34.9,34.91,34.88,34.91,26800.0,21.3976,21.4038,21.3854,21.4038,26800.0
2009-09-18 13:10:00,34.91,34.92,34.88,34.88,36700.0,21.4038,21.4099,21.3854,21.3854,36700.0
2009-09-18 13:20:00,34.87,34.9,34.87,34.89,29700.0,21.3792,21.3976,21.3792,21.3915,29700.0
2009-09-18 13:30:00,34.9,34.9,34.88,34.88,23500.0,21.3976,21.3976,21.3854,21.3854,23500.0
2009-09-18 13:40:00,34.88,34.94,34.87,34.92,58500.0,21.3854,21.4221,21.3792,21.4099,58500.0
2009-09-18 13:50:00,34.91,34.92,34.89,34.9,36200.0,21.4038,21.4099,21.3915,21.3976,36200.0
2009-09-18 14:00:00,34.89,34.91,34.89,34.9,44800.0,21.3915,21.4038,21.3915,21.3976,44800.0
2009-09-18 14:10:00,34.9,34.95,34.9,34.93,71900.0,21.3976,21.4283,21.3976,21.416,71900.0
2009-09-18 14:20:00,34.93,34.94,34.91,34.92,46200.0,21.416,21.4221,21.4038,21.4099,46200.0
2009-09-18 14:30:00,34.91,34.91,34.89,34.9,32700.0,21.4038,21.4038,21.3915,21.3976,32700.0
2009-09-18 14:40:00,34.9,34.92,34.88,34.92,33900.0,21.3976,21.4099,21.3854,21.4099,33900.0
2009-09-18 14:50:00,34.92,34.95,34.9,34.91,82300.0,21.4099,21.4283,21.3976,21.4038,82300.0
2009-09-18 15:00:00,34.9,34.94,34.9,34.91,37000.0,21.3976,21.4221,21.3976,21.4038,37000.0
2009-09-18 15:10:00,34.92,34.95,34.91,34.91,32400.0,21.4099,21.4283,21.4038,21.4038,32400.0
2009-09-18 15:20:00,34.91,34.96,34.9,34.94,46300.0,21.4038,21.4344,21.3976,21.4221,46300.0
2009-09-18 15:30:00,34.93,34.94,34.89,34.89,65900.0,21.416,21.4221,21.3915,21.3915,65900.0
2009-09-18 15:40:00,34.89,34.9,34.87,34.89,42800.0,21.3915,21.3976,21.3792,21.3915,42800.0
2009-09-18 15:50:00,34.89,34.9,34.85,34.86,72200.0,21.3915,21.3976,21.367,21.3731,72200.0
2009-09-21 09:30:00,34.24,34.5,34.18,34.19,27400.0,20.993,21.1524,20.9562,20.9623,27400.0
2009-09-21 09:40:00,34.22,34.33,34.22,34.3,7000.0,20.9807,21.0481,20.9807,21.0298,7000.0
2009-09-21 09:50:00,34.31,34.31,34.17,34.18,11400.0,21.0359,21.0359,20.95,20.9562,11400.0
2009-09-21 10:00:00,34.18,34.24,34.16,34.16,7200.0,20.9562,20.993,20.9439,20.9439,7200.0
2009-09-21 10:10:00,34.15,34.22,34.15,34.17,4000.0,20.9378,20.9807,20.9378,20.95,4000.0
2009-09-21 10:20:00,34.19,34.3,34.18,34.28,5200.0,20.9623,21.0298,20.9562,21.0175,5200.0
2009-09-21 10:30:00,34.26,34.27,34.18,34.19,6000.0,21.0052,21.0114,20.9562,20.9623,6000.0
2009-09-21 10:40:00,34.2,34.25,34.17,34.23,10100.0,20.9684,20.9991,20.95,20.9868,10100.0
2009-09-21 10:50:00,34.23,34.28,34.23,34.28,2500.0,20.9868,21.0175,20.9868,21.0175,2500.0
2009-09-21 11:00:00,34.27,34.39,34.25,34.39,11300.0,21.0114,21.0849,20.9991,21.0849,11300.0
2009-09-21 11:10:00,34.4,34.46,34.4,34.45,5600.0,21.0911,21.1278,21.0911,21.1217,5600.0
2009-09-21 11:20:00,34.46,34.48,34.44,34.44,5100.0,21.1278,21.1401,21.1156,21.1156,5100.0
2009-09-21 11:30:00,34.49,34.54,34.49,34.54,7600.0,21.1462,21.1769,21.1462,21.1769,7600.0
2009-09-21 11:40:00,34.53,34.53,34.47,34.47,4500.0,21.1708,21.1708,21.134,21.134,4500.0
2009-09-21 11:50:00,34.47,34.49,34.44,34.47,8000.0,21.134,21.1462,21.1156,21.134,8000.0
2009-09-21 12:00:00,34.48,34.49,34.45,34.46,7100.0,21.1401,21.1462,21.1217,21.1278,7100.0
2009-09-21 12:10:00,34.46,34.48,34.45,34.47,17700.0,21.1278,21.1401,21.1217,21.134,17700.0
2009-09-21 12:20:00,34.43,34.46,34.43,34.44,6500.0,21.1095,21.1278,21.1095,21.1156,6500.0
2009-09-21 12:30:00,34.44,34.46,34.44,34.46,2900.0,21.1156,21.1278,21.1156,21.1278,2900.0
2009-09-21 12:40:00,34.47,34.48,34.44,34.46,6000.0,21.134,21.1401,21.1156,21.1278,6000.0
2009-09-21 12:50:00,34.42,34.42,34.39,34.4,3600.0,21.1033,21.1033,21.0849,21.0911,3600.0
2009-09-21 13:00:00,34.41,34.41,34.35,34.35,13300.0,21.0972,21.0972,21.0604,21.0604,13300.0
2009-09-21 13:10:00,34.36,34.37,34.36,34.37,900.0,21.0665,21.0727,21.0665,21.0727,900.0
2009-09-21 13:20:00,34.38,34.41,34.38,34.4,4400.0,21.0788,21.0972,21.0788,21.0911,4400.0
2009-09-21 13:30:00,34.4,34.44,34.39,34.43,4700.0,21.0911,21.1156,21.0849,21.1095,4700.0
2009-09-21 13:40:00,34.43,34.46,34.41,34.44,15600.0,21.1095,21.1278,21.0972,21.1156,15600.0
2009-09-21 13:50:00,34.44,34.46,34.43,34.43,12000.0,21.1156,21.1278,21.1095,21.1095,12000.0
2009-09-21 14:00:00,34.44,34.47,34.44,34.44,4100.0,21.1156,21.134,21.1156,21.1156,4100.0
2009-09-21 14:10:00,34.43,34.43,34.4,34.41,10500.0,21.1095,21.1095,21.0911,21.0972,10500.0
2009-09-21 14:20:00,34.42,34.44,34.42,34.44,20600.0,21.1033,21.1156,21.1033,21.1156,20600.0
2009-09-21 14:30:00,34.44,34.45,34.42,34.42,5100.0,21.1156,21.1217,21.1033,21.1033,5100.0
2009-09-21 14:40:00,34.42,34.44,34.41,34.44,14200.0,21.1033,21.1156,21.0972,21.1156,14200.0
2009-09-21 14:50:00,34.43,34.46,34.41,34.41,5200.0,21.1095,21.1278,21.0972,21.0972,5200.0
2009-09-21 15:00:00,34.42,34.45,34.41,34.45,13600.0,21.1033,21.1217,21.0972,21.1217,13600.0
2009-09-21 15:10:00,34.44,34.51,34.43,34.51,47600.0,21.1156,21.1585,21.1095,21.1585,47600.0
2009-09-21 15:20:00,34.5,34.52,34.49,34.49,36400.0,21.1524,21.1646,21.1462,21.1462,36400.0
2009-09-21 15:30:00,34.48,34.49,34.41,34.45,46500.0,21.1401,21.1462,21.0972,21.1217,46500.0
2009-09-21 15:40:00,34.45,34.47,34.42,34.42,18800.0,21.1217,21.134,21.1033,21.1033,18800.0
2009-09-21 15:50:00,34.41,34.48,34.41,34.48,28000.0,21.0972,21.1401,21.0972,21.1401,28000.0
2009-09-22 09:30:00,35.03,35.03,34.92,34.95,36300.0,21.4773,21.4773,21.4099,21.4283,36300.0
2009-09-22 09:40:00,34.94,34.98,34.87,34.88,23800.0,21.4221,21.4467,21.3792,21.3854,23800.0
2009-09-22 09:50:00,34.88,34.94,34.87,34.9,6500.0,21.3854,21.4221,21.3792,21.3976,6500.0
2009-09-22 10:00:00,34.86,34.91,34.82,34.91,5100.0,21.3731,21.4038,21.3486,21.4038,5100.0
2009-09-22 10:10:00,34.92,34.96,34.92,34.92,8600.0,21.4099,21.4344,21.4099,21.4099,8600.0
2009-09-22 10:20:00,34.91,34.94,34.87,34.88,4700.0,21.4038,21.4221,21.3792,21.3854,4700.0
2009-09-22 10:30:00,34.88,34.88,34.78,34.81,12000.0,21.3854,21.3854,21.324,21.3424,12000.0
2009-09-22 10:40:00,34.81,34.87,34.81,34.84,11200.0,21.3424,21.3792,21.3424,21.3608,11200.0
2009-09-22 10:50:00,34.84,34.91,34.83,34.88,8300.0,21.3608,21.4038,21.3547,21.3854,8300.0
2009-09-22 11:00:00,34.88,34.91,34.88,34.91,7100.0,21.3854,21.4038,21.3854,21.4038,7100.0
2009-09-22 11:10:00,34.91,34.98,34.91,34.98,9400.0,21.4038,21.4467,21.4038,21.4467,9400.0
2009-09-22 11:20:00,34.95,34.96,34.91,34.91,26400.0,21.4283,21.4344,21.4038,21.4038,26400.0
2009-09-22 11:30:00,34.92,34.93,34.83,34.83,20200.0,21.4099,21.416,21.3547,21.3547,20200.0
2009-09-22 11:40:00,34.84,34.88,34.84,34.87,8600.0,21.3608,21.3854,21.3608,21.3792,8600.0
2009-09-22 11:50:00,34.87,34.9,34.86,34.89,25600.0,21.3792,21.3976,21.3731,21.3915,25600.0
2009-09-22 12:00:00,34.9,34.95,34.9,34.94,35200.0,21.3976,21.4283,21.3976,21.4221,35200.0
2009-09-22 12:10:00,34.94,34.97,34.94,34.95,6200.0,21.4221,21.4405,21.4221,21.4283,6200.0
2009-09-22 12:20:00,34.94,34.94,34.91,34.94,16000.0,21.4221,21.4221,21.4038,21.4221,16000.0
2009-09-22 12:30:00,34.93,34.97,34.92,34.93,3700.0,21.416,21.4405,21.4099,21.416,3700.0
2009-09-22 12:40:00,34.93,34.93,34.89,34.89,7400.0,21.416,21.416,21.3915,21.3915,7400.0
2009-09-22 12:50:00,34.89,34.92,34.88,34.9,6000.0,21.3915,21.4099,21.3854,21.3976,6000.0
2009-09-22 13:00:00,34.9,34.93,34.9,34.92,5800.0,21.3976,21.416,21.3976,21.4099,5800.0
2009-09-22 13:10:00,34.92,34.93,34.86,34.88,9300.0,21.4099,21.416,21.3731,21.3854,9300.0
2009-09-22 13:20:00,34.88,34.89,34.85,34.87,6200.0,21.3854,21.3915,21.367,21.3792,6200.0
2009-09-22 13:30:00,34.88,34.89,34.86,34.86,8000.0,21.3854,21.3915,21.3731,21.3731,8000.0
2009-09-22 13:40:00,34.85,34.9,34.85,34.9,5200.0,21.367,21.3976,21.367,21.3976,5200.0
2009-09-22 13:50:00,34.9,34.92,34.87,34.88,40300.0,21.3976,21.4099,21.3792,21.3854,40300.0
2009-09-22 14:00:00,34.89,34.91,34.89,34.89,9000.0,21.3915,21.4038,21.3915,21.3915,9000.0
2009-09-22 14:10:00,34.9,34.91,34.86,34.87,8200.0,21.3976,21.4038,21.3731,21.3792,8200.0
2009-09-22 14:20:00,34.85,34.9,34.85,34.89,3500.0,21.367,21.3976,21.367,21.3915,3500.0
2009-09-22 14:30:00,34.89,34.91,34.85,34.86,29500.0,21.3915,21.4038,21.367,21.3731,29500.0
2009-09-22 14:40:00,34.85,34.9,34.85,34.88,12700.0,21.367,21.3976,21.367,21.3854,12700.0
2009-09-22 14:50:00,34.9,34.94,34.88,34.93,43000.0,21.3976,21.4221,21.3854,21.416,43000.0
2009-09-22 15:00:00,34.94,34.94,34.89,34.9,17800.0,21.4221,21.4221,21.3915,21.3976,17800.0
2009-09-22 15:10:00,34.9,34.91,34.87,34.91,16900.0,21.3976,21.4038,21.3792,21.4038,16900.0
2009-09-22 15:20:00,34.91,34.95,34.91,34.93,41100.0,21.4038,21.4283,21.4038,21.416,41100.0
2009-09-22 15:30:00,34.93,34.94,34.92,34.94,8900.0,21.416,21.4221,21.4099,21.4221,8900.0
2009-09-22 15:40:00,34.94,34.96,34.9,34.93,43600.0,21.4221,21.4344,21.3976,21.416,43600.0
2009-09-22 15:50:00,34.94,34.94,34.88,34.94,64900.0,21.4221,21.4221,21.3854,21.4221,64900.0
2009-09-23 09:30:00,35.0,35.14,34.98,35.02,56800.0,21.4589,21.5448,21.4467,21.4712,56800.0
2009-09-23 09:40:00,35.01,35.04,34.98,35.01,29900.0,21.4651,21.4835,21.4467,21.4651,29900.0
2009-09-23 09:50:00,35.0,35.01,34.88,34.88,16700.0,21.4589,21.4651,21.3854,21.3854,16700.0
2009-09-23 10:00:00,34.88,34.92,34.88,34.92,10600.0,21.3854,21.4099,21.3854,21.4099,10600.0
2009-09-23 10:10:00,34.91,34.97,34.91,34.97,3700.0,21.4038,21.4405,21.4038,21.4405,3700.0
2009-09-23 10:20:00,34.97,34.98,34.95,34.95,5600.0,21.4405,21.4467,21.4283,21.4283,5600.0
2009-09-23 10:30:00,34.92,34.93,34.8,34.8,7500.0,21.4099,21.416,21.3363,21.3363,7500.0
2009-09-23 10:40:00,34.77,34.8,34.73,34.8,8000.0,21.3179,21.3363,21.2934,21.3363,8000.0
2009-09-23 10:50:00,34.82,34.83,34.79,34.81,187500.0,21.3486,21.3547,21.3302,21.3424,187500.0
2009-09-23 11:00:00,34.83,34.86,34.79,34.8,55400.0,21.3547,21.3731,21.3302,21.3363,55400.0
2009-09-23 11:10:00,34.81,34.82,34.77,34.78,11900.0,21.3424,21.3486,21.3179,21.324,11900.0
2009-09-23 11:20:00,34.8,34.83,34.8,34.83,8300.0,21.3363,21.3547,21.3363,21.3547,8300.0
2009-09-23 11:30:00,34.85,34.88,34.84,34.84,4400.0,21.367,21.3854,21.3608,21.3608,4400.0
2009-09-23 11:40:00,34.84,34.86,34.81,34.84,9500.0,21.3608,21.3731,21.3424,21.3608,9500.0
2009-09-23 11:50:00,34.83,34.88,34.83,34.87,3400.0,21.3547,21.3854,21.3547,21.3792,3400.0
2009-09-23 12:00:00,34.87,34.92,34.87,34.92,5200.0,21.3792,21.4099,21.3792,21.4099,5200.0
2009-09-23 12:10:00,34.93,34.93,34.89,34.92,15200.0,21.416,21.416,21.3915,21.4099,15200.0
2009-09-23 12:20:00,34.92,34.94,34.92,34.93,2500.0,21.4099,21.4221,21.4099,21.416,2500.0
2009-09-23 12:30:00,34.93,34.96,34.93,34.93,41200.0,21.416,21.4344,21.416,21.416,41200.0
2009-09-23 12:40:00,34.93,34.95,34.92,34.95,4000.0,21.416,21.4283,21.4099,21.4283,4000.0
2009-09-23 12:50:00,34.94,34.97,34.94,34.96,6300.0,21.4221,21.4405,21.4221,21.4344,6300.0
2009-09-23 13:00:00,34.96,34.97,34.94,34.97,52500.0,21.4344,21.4405,21.4221,21.4405,52500.0
2009-09-23 13:10:00,34.96,34.99,34.96,34.98,35500.0,21.4344,21.4528,21.4344,21.4467,35500.0
2009-09-23 13:20:00,34.97,34.98,34.94,34.94,120400.0,21.4405,21.4467,21.4221,21.4221,120400.0
2009-09-23 13:30:00,34.95,34.98,34.92,34.98,24000.0,21.4283,21.4467,21.4099,21.4467,24000.0
2009-09-23 13:40:00,34.98,35.02,34.97,35.02,14500.0,21.4467,21.4712,21.4405,21.4712,14500.0
2009-09-23 13:50:00,35.01,35.03,34.98,35.02,13900.0,21.4651,21.4773,21.4467,21.4712,13900.0
2009-09-23 14:00:00,35.01,35.02,34.98,34.98,43000.0,21.4651,21.4712,21.4467,21.4467,43000.0
2009-09-23 14:10:00,34.97,35.15,34.94,35.15,33400.0,21.4405,21.5509,21.4221,21.5509,33400.0
2009-09-23 14:20:00,35.14,35.21,35.09,35.13,33000.0,21.5448,21.5877,21.5141,21.5386,33000.0
2009-09-23 14:30:00,35.14,35.25,35.12,35.17,89900.0,21.5448,21.6122,21.5325,21.5632,89900.0
2009-09-23 14:40:00,35.17,35.19,35.1,35.14,32800.0,21.5632,21.5754,21.5202,21.5448,32800.0
2009-09-23 14:50:00,35.14,35.17,34.98,35.02,15300.0,21.5448,21.5632,21.4467,21.4712,15300.0
2009-09-23 15:00:00,35.05,35.1,35.05,35.07,19100.0,21.4896,21.5202,21.4896,21.5018,19100.0
2009-09-23 15:10:00,35.06,35.06,34.94,34.97,25900.0,21.4957,21.4957,21.4221,21.4405,25900.0
2009-09-23 15:20:00,34.95,34.95,34.86,34.87,50000.0,21.4283,21.4283,21.3731,21.3792,50000.0
2009-09-23 15:30:00,34.87,34.88,34.78,34.81,64800.0,21.3792,21.3854,21.324,21.3424,64800.0
2009-09-23 15:40:00,34.82,34.84,34.72,34.75,15600.0,21.3486,21.3608,21.2873,21.3057,15600.0
2009-09-23 15:50:00,34.74,34.74,34.59,34.62,42900.0,21.2995,21.2995,21.2076,21.2259,42900.0
2009-09-24 09:30:00,34.88,34.92,34.82,34.83,13500.0,21.3854,21.4099,21.3486,21.3547,13500.0
2009-09-24 09:40:00,34.84,34.86,34.73,34.8,16300.0,21.3608,21.3731,21.2934,21.3363,16300.0
2009-09-24 09:50:00,34.81,34.83,34.74,34.79,13100.0,21.3424,21.3547,21.2995,21.3302,13100.0
2009-09-24 10:00:00,34.79,34.79,34.42,34.45,62300.0,21.3302,21.3302,21.1033,21.1217,62300.0
2009-09-24 10:10:00,34.46,34.52,34.31,34.35,96400.0,21.1278,21.1646,21.0359,21.0604,96400.0
2009-09-24 10:20:00,34.33,34.37,34.26,34.36,27000.0,21.0481,21.0727,21.0052,21.0665,27000.0
2009-09-24 10:30:00,34.35,34.35,34.19,34.21,22200.0,21.0604,21.0604,20.9623,20.9746,22200.0
2009-09-24 10:40:00,34.22,34.22,34.11,34.19,10500.0,20.9807,20.9807,20.9133,20.9623,10500.0
2009-09-24 10:50:00,34.22,34.3,34.2,34.27,3500.0,20.9807,21.0298,20.9684,21.0114,3500.0
2009-09-24 11:00:00,34.25,34.25,34.2,34.23,7900.0,20.9991,20.9991,20.9684,20.9868,7900.0
2009-09-24 11:10:00,34.24,34.31,34.24,34.26,22300.0,20.993,21.0359,20.993,21.0052,22300.0
2009-09-24 11:20:00,34.27,34.27,34.18,34.24,26500.0,21.0114,21.0114,20.9562,20.993,26500.0
2009-09-24 11:30:00,34.25,34.3,34.19,34.21,25900.0,20.9991,21.0298,20.9623,20.9746,25900.0
2009-09-24 11:40:00,34.21,34.22,34.17,34.19,17100.0,20.9746,20.9807,20.95,20.9623,17100.0
2009-09-24 11:50:00,34.17,34.17,34.1,34.15,6400.0,20.95,20.95,20.9071,20.9378,6400.0
2009-09-24 12:00:00,34.18,34.2,34.16,34.18,5500.0,20.9562,20.9684,20.9439,20.9562,5500.0
2009-09-24 12:10:00,34.18,34.22,34.18,34.22,5300.0,20.9562,20.9807,20.9562,20.9807,5300.0
2009-09-24 12:20:00,34.22,34.23,34.17,34.19,36000.0,20.9807,20.9868,20.95,20.9623,36000.0
2009-09-24 12:30:00,34.19,34.19,34.11,34.13,7000.0,20.9623,20.9623,20.9133,20.9255,7000.0
2009-09-24 12:40:00,34.15,34.16,34.13,34.15,5700.0,20.9378,20.9439,20.9255,20.9378,5700.0
2009-09-24 12:50:00,34.16,34.19,34.11,34.11,8700.0,20.9439,20.9623,20.9133,20.9133,8700.0
2009-09-24 13:00:00,34.11,34.17,34.11,34.15,25900.0,20.9133,20.95,20.9133,20.9378,25900.0
2009-09-24 13:10:00,34.14,34.16,34.09,34.09,57600.0,20.9317,20.9439,20.901,20.901,57600.0
2009-09-24 13:20:00,34.08,34.09,34.06,34.08,7700.0,20.8949,20.901,20.8826,20.8949,7700.0
2009-09-24 13:30:00,34.07,34.1,34.05,34.05,7500.0,20.8887,20.9071,20.8765,20.8765,7500.0
2009-09-24 13:40:00,34.04,34.04,33.98,34.02,25400.0,20.8703,20.8703,20.8336,20.8581,25400.0
2009-09-24 13:50:00,34.02,34.02,33.95,33.99,14800.0,20.8581,20.8581,20.8152,20.8397,14800.0
2009-09-24 14:00:00,33.99,34.01,33.97,33.98,32400.0,20.8397,20.8519,20.8274,20.8336,32400.0
2009-09-24 14:10:00,33.97,34.0,33.96,34.0,6100.0,20.8274,20.8458,20.8213,20.8458,6100.0
2009-09-24 14:20:00,33.98,33.99,33.94,33.99,4200.0,20.8336,20.8397,20.809,20.8397,4200.0
2009-09-24 14:30:00,34.0,34.09,34.0,34.08,21200.0,20.8458,20.901,20.8458,20.8949,21200.0
2009-09-24 14:40:00,34.09,34.09,34.06,34.06,118300.0,20.901,20.901,20.8826,20.8826,118300.0
2009-09-24 14:50:00,34.08,34.16,34.08,34.16,8600.0,20.8949,20.9439,20.8949,20.9439,8600.0
2009-09-24 15:00:00,34.15,34.17,34.12,34.12,41300.0,20.9378,20.95,20.9194,20.9194,41300.0
2009-09-24 15:10:00,34.15,34.22,34.13,34.2,42900.0,20.9378,20.9807,20.9255,20.9684,42900.0
2009-09-24 15:20:00,34.2,34.24,34.17,34.17,99800.0,20.9684,20.993,20.95,20.95,99800.0
2009-09-24 15:30:00,34.19,34.2,34.12,34.12,21300.0,20.9623,20.9684,20.9194,20.9194,21300.0
2009-09-24 15:40:00,34.13,34.21,34.13,34.17,38200.0,20.9255,20.9746,20.9255,20.95,38200.0
2009-09-24 15:50:00,34.18,34.22,34.15,34.15,50600.0,20.9562,20.9807,20.9378,20.9378,50600.0
2009-09-25 09:30:00,34.14,34.14,34.05,34.05,46400.0,20.9317,20.9317,20.8765,20.8765,46400.0
2009-09-25 09:40:00,34.04,34.25,34.04,34.23,17300.0,20.8703,20.9991,20.8703,20.9868,17300.0
2009-09-25 09:50:00,34.17,34.28,34.1,34.18,17600.0,20.95,21.0175,20.9071,20.9562,17600.0
2009-09-25 10:00:00,34.15,34.28,34.07,34.28,15700.0,20.9378,21.0175,20.8887,21.0175,15700.0
2009-09-25 10:10:00,34.3,34.32,34.22,34.26,15600.0,21.0298,21.042,20.9807,21.0052,15600.0
2009-09-25 10:20:00,34.25,34.3,34.21,34.22,8800.0,20.9991,21.0298,20.9746,20.9807,8800.0
2009-09-25 10:30:00,34.24,34.26,34.12,34.13,6100.0,20.993,21.0052,20.9194,20.9255,6100.0
2009-09-25 10:40:00,34.11,34.21,34.1,34.17,33500.0,20.9133,20.9746,20.9071,20.95,33500.0
2009-09-25 10:50:00,34.18,34.21,34.15,34.17,7500.0,20.9562,20.9746,20.9378,20.95,7500.0
2009-09-25 11:00:00,34.17,34.23,34.15,34.19,37400.0,20.95,20.9868,20.9378,20.9623,37400.0
2009-09-25 11:10:00,34.19,34.19,34.12,34.17,8200.0,20.9623,20.9623,20.9194,20.95,8200.0
2009-09-25 11:20:00,34.18,34.25,34.17,34.25,4100.0,20.9562,20.9991,20.95,20.9991,4100.0
2009-09-25 11:30:00,34.25,34.25,34.16,34.18,5900.0,20.9991,20.9991,20.9439,20.9562,5900.0
2009-09-25 11:40:00,34.19,34.21,34.17,34.17,6000.0,20.9623,20.9746,20.95,20.95,6000.0
2009-09-25 11:50:00,34.17,34.17,34.08,34.08,6300.0,20.95,20.95,20.8949,20.8949,6300.0
2009-09-25 12:00:00,34.07,34.09,34.05,34.09,12000.0,20.8887,20.901,20.8765,20.901,12000.0
2009-09-25 12:10:00,34.1,34.1,34.0,34.01,5200.0,20.9071,20.9071,20.8458,20.8519,5200.0
2009-09-25 12:20:00,34.01,34.02,33.96,34.01,30400.0,20.8519,20.8581,20.8213,20.8519,30400.0
2009-09-25 12:30:00,34.02,34.03,33.99,34.0,5900.0,20.8581,20.8642,20.8397,20.8458,5900.0
2009-09-25 12:40:00,33.98,34.01,33.98,33.99,5200.0,20.8336,20.8519,20.8336,20.8397,5200.0
2009-09-25 12:50:00,34.01,34.03,33.99,33.99,8000.0,20.8519,20.8642,20.8397,20.8397,8000.0
2009-09-25 13:00:00,33.99,33.99,33.97,33.97,1700.0,20.8397,20.8397,20.8274,20.8274,1700.0
2009-09-25 13:10:00,33.96,33.97,33.94,33.94,8400.0,20.8213,20.8274,20.809,20.809,8400.0
2009-09-25 13:20:00,33.95,33.99,33.93,33.99,9500.0,20.8152,20.8397,20.8029,20.8397,9500.0
2009-09-25 13:30:00,33.99,34.0,33.96,33.99,20200.0,20.8397,20.8458,20.8213,20.8397,20200.0
2009-09-25 13:40:00,33.98,34.0,33.98,34.0,5600.0,20.8336,20.8458,20.8336,20.8458,5600.0
2009-09-25 13:50:00,33.99,34.11,33.99,34.11,39700.0,20.8397,20.9133,20.8397,20.9133,39700.0
2009-09-25 14:00:00,34.11,34.13,34.07,34.11,31300.0,20.9133,20.9255,20.8887,20.9133,31300.0
2009-09-25 14:10:00,34.1,34.1,34.06,34.07,10400.0,20.9071,20.9071,20.8826,20.8887,10400.0
2009-09-25 14:20:00,34.06,34.08,34.05,34.05,3700.0,20.8826,20.8949,20.8765,20.8765,3700.0
2009-09-25 14:30:00,34.04,34.06,34.02,34.06,13200.0,20.8703,20.8826,20.8581,20.8826,13200.0
2009-09-25 14:40:00,34.06,34.06,34.03,34.03,12800.0,20.8826,20.8826,20.8642,20.8642,12800.0
2009-09-25 14:50:00,34.04,34.13,34.03,34.11,10000.0,20.8703,20.9255,20.8642,20.9133,10000.0
2009-09-25 15:00:00,34.11,34.11,34.08,34.08,9200.0,20.9133,20.9133,20.8949,20.8949,9200.0
2009-09-25 15:10:00,34.08,34.09,34.05,34.07,15600.0,20.8949,20.901,20.8765,20.8887,15600.0
2009-09-25 15:20:00,34.06,34.09,34.06,34.07,13600.0,20.8826,20.901,20.8826,20.8887,13600.0
2009-09-25 15:30:00,34.08,34.11,34.04,34.04,60100.0,20.8949,20.9133,20.8703,20.8703,60100.0
2009-09-25 15:40:00,34.03,34.04,33.96,34.01,53300.0,20.8642,20.8703,20.8213,20.8519,53300.0
2009-09-25 15:50:00,34.03,34.04,33.98,34.04,47900.0,20.8642,20.8703,20.8336,20.8703,47900.0
2009-09-28 09:30:00,34.11,34.14,34.07,34.13,8800.0,20.9133,20.9317,20.8887,20.9255,8800.0
2009-09-28 09:40:00,34.13,34.34,34.12,34.3,78200.0,20.9255,21.0543,20.9194,21.0298,78200.0
2009-09-28 09:50:00,34.31,34.32,34.28,34.3,42200.0,21.0359,21.042,21.0175,21.0298,42200.0
2009-09-28 10:00:00,34.3,34.4,34.3,34.38,83400.0,21.0298,21.0911,21.0298,21.0788,83400.0
2009-09-28 10:10:00,34.37,34.38,34.33,34.33,52100.0,21.0727,21.0788,21.0481,21.0481,52100.0
2009-09-28 10:20:00,34.32,34.38,34.32,34.37,81400.0,21.042,21.0788,21.042,21.0727,81400.0
2009-09-28 10:30:00,34.38,34.45,34.37,34.42,217100.0,21.0788,21.1217,21.0727,21.1033,217100.0
2009-09-28 10:40:00,34.42,34.45,34.4,34.42,110900.0,21.1033,21.1217,21.0911,21.1033,110900.0
2009-09-28 10:50:00,34.41,34.42,34.35,34.35,21800.0,21.0972,21.1033,21.0604,21.0604,21800.0
2009-09-28 11:00:00,34.38,34.45,34.36,34.45,5300.0,21.0788,21.1217,21.0665,21.1217,5300.0
2009-09-28 11:10:00,34.45,34.45,34.41,34.41,3000.0,21.1217,21.1217,21.0972,21.0972,3000.0
2009-09-28 11:20:00,34.41,34.48,34.41,34.47,8100.0,21.0972,21.1401,21.0972,21.134,8100.0
2009-09-28 11:30:00,34.48,34.53,34.48,34.53,19300.0,21.1401,21.1708,21.1401,21.1708,19300.0
2009-09-28 11:40:00,34.53,34.56,34.5,34.54,35600.0,21.1708,21.1892,21.1524,21.1769,35600.0
2009-09-28 11:50:00,34.54,34.56,34.53,34.54,29800.0,21.1769,21.1892,21.1708,21.1769,29800.0
2009-09-28 12:00:00,34.55,34.63,34.55,34.59,72800.0,21.183,21.2321,21.183,21.2076,72800.0
2009-09-28 12:10:00,34.6,34.61,34.55,34.55,38100.0,21.2137,21.2198,21.183,21.183,38100.0
2009-09-28 12:20:00,34.56,34.57,34.52,34.54,32800.0,21.1892,21.1953,21.1646,21.1769,32800.0
2009-09-28 12:30:00,34.55,34.55,34.53,34.54,4800.0,21.183,21.183,21.1708,21.1769,4800.0
2009-09-28 12:40:00,34.53,34.54,34.51,34.51,6300.0,21.1708,21.1769,21.1585,21.1585,6300.0
2009-09-28 12:50:00,34.53,34.53,34.46,34.47,10400.0,21.1708,21.1708,21.1278,21.134,10400.0
2009-09-28 13:00:00,34.46,34.49,34.44,34.46,25500.0,21.1278,21.1462,21.1156,21.1278,25500.0
2009-09-28 13:10:00,34.46,34.5,34.46,34.49,8000.0,21.1278,21.1524,21.1278,21.1462,8000.0
2009-09-28 13:20:00,34.49,34.52,34.48,34.52,9700.0,21.1462,21.1646,21.1401,21.1646,9700.0
2009-09-28 13:30:00,34.53,34.54,34.51,34.52,13200.0,21.1708,21.1769,21.1585,21.1646,13200.0
2009-09-28 13:40:00,34.52,34.58,34.52,34.56,29000.0,21.1646,21.2014,21.1646,21.1892,29000.0
2009-09-28 13:50:00,34.54,34.55,34.47,34.47,19100.0,21.1769,21.183,21.134,21.134,19100.0
2009-09-28 14:00:00,34.49,34.51,34.44,34.44,16600.0,21.1462,21.1585,21.1156,21.1156,16600.0
2009-09-28 14:10:00,34.44,34.46,34.41,34.46,17800.0,21.1156,21.1278,21.0972,21.1278,17800.0
2009-09-28 14:20:00,34.47,34.51,34.46,34.51,15400.0,21.134,21.1585,21.1278,21.1585,15400.0
2009-09-28 14:30:00,34.51,34.51,34.46,34.48,21100.0,21.1585,21.1585,21.1278,21.1401,21100.0
2009-09-28 14:40:00,34.48,34.49,34.45,34.47,18700.0,21.1401,21.1462,21.1217,21.134,18700.0
2009-09-28 14:50:00,34.48,34.5,34.43,34.43,14900.0,21.1401,21.1524,21.1095,21.1095,14900.0
2009-09-28 15:00:00,34.43,34.47,34.43,34.47,11100.0,21.1095,21.134,21.1095,21.134,11100.0
2009-09-28 15:10:00,34.46,34.48,34.44,34.47,10400.0,21.1278,21.1401,21.1156,21.134,10400.0
2009-09-28 15:20:00,34.47,34.5,34.46,34.46,19500.0,21.134,21.1524,21.1278,21.1278,19500.0
2009-09-28 15:30:00,34.46,34.49,34.44,34.45,18800.0,21.1278,21.1462,21.1156,21.1217,18800.0
2009-09-28 15:40:00,34.45,34.47,34.39,34.39,22800.0,21.1217,21.134,21.0849,21.0849,22800.0
2009-09-28 15:50:00,34.39,34.46,34.39,34.45,61400.0,21.0849,21.1278,21.0849,21.1217,61400.0
2009-09-29 09:30:00,34.33,34.38,34.27,34.36,95700.0,21.0481,21.0788,21.0114,21.0665,95700.0
2009-09-29 09:40:00,34.37,34.44,34.31,34.31,21600.0,21.0727,21.1156,21.0359,21.0359,21600.0
2009-09-29 09:50:00,34.29,34.4,34.27,34.37,12900.0,21.0236,21.0911,21.0114,21.0727,12900.0
2009-09-29 10:00:00,34.35,34.35,34.13,34.25,40900.0,21.0604,21.0604,20.9255,20.9991,40900.0
2009-09-29 10:10:00,34.25,34.32,34.22,34.27,7700.0,20.9991,21.042,20.9807,21.0114,7700.0
2009-09-29 10:20:00,34.26,34.27,34.19,34.27,7500.0,21.0052,21.0114,20.9623,21.0114,7500.0
2009-09-29 10:30:00,34.29,34.32,34.26,34.31,3200.0,21.0236,21.042,21.0052,21.0359,3200.0
2009-09-29 10:40:00,34.32,34.32,34.26,34.29,3100.0,21.042,21.042,21.0052,21.0236,3100.0
2009-09-29 10:50:00,34.28,34.29,34.15,34.15,9400.0,21.0175,21.0236,20.9378,20.9378,9400.0
2009-09-29 11:00:00,34.14,34.17,34.14,34.17,7200.0,20.9317,20.95,20.9317,20.95,7200.0
2009-09-29 11:10:00,34.17,34.19,34.15,34.18,8600.0,20.95,20.9623,20.9378,20.9562,8600.0
2009-09-29 11:20:00,34.17,34.24,34.16,34.22,2400.0,20.95,20.993,20.9439,20.9807,2400.0
2009-09-29 11:30:00,34.24,34.24,34.15,34.16,5900.0,20.993,20.993,20.9378,20.9439,5900.0
2009-09-29 11:40:00,34.16,34.17,34.09,34.1,15400.0,20.9439,20.95,20.901,20.9071,15400.0
2009-09-29 11:50:00,34.11,34.15,34.1,34.14,10100.0,20.9133,20.9378,20.9071,20.9317,10100.0
2009-09-29 12:00:00,34.14,34.18,34.13,34.17,27200.0,20.9317,20.9562,20.9255,20.95,27200.0
2009-09-29 12:10:00,34.17,34.2,34.14,34.18,9800.0,20.95,20.9684,20.9317,20.9562,9800.0
2009-09-29 12:20:00,34.18,34.19,34.14,34.17,12100.0,20.9562,20.9623,20.9317,20.95,12100.0
2009-09-29 12:30:00,34.19,34.23,34.18,34.23,17500.0,20.9623,20.9868,20.9562,20.9868,17500.0
2009-09-29 12:40:00,34.24,34.26,34.23,34.26,2400.0,20.993,21.0052,20.9868,21.0052,2400.0
2009-09-29 12:50:00,34.25,34.28,34.25,34.26,6100.0,20.9991,21.0175,20.9991,21.0052,6100.0
2009-09-29 13:00:00,34.3,34.32,34.3,34.31,16200.0,21.0298,21.042,21.0298,21.0359,16200.0
2009-09-29 13:10:00,34.31,34.34,34.29,34.29,37100.0,21.0359,21.0543,21.0236,21.0236,37100.0
2009-09-29 13:20:00,34.29,34.32,34.28,34.31,28000.0,21.0236,21.042,21.0175,21.0359,28000.0
2009-09-29 13:30:00,34.3,34.33,34.29,34.31,4300.0,21.0298,21.0481,21.0236,21.0359,4300.0
2009-09-29 13:40:00,34.3,34.33,34.3,34.31,11800.0,21.0298,21.0481,21.0298,21.0359,11800.0
2009-09-29 13:50:00,34.33,34.35,34.32,34.32,5100.0,21.0481,21.0604,21.042,21.042,5100.0
2009-09-29 14:00:00,34.34,34.34,34.29,34.3,9300.0,21.0543,21.0543,21.0236,21.0298,9300.0
2009-09-29 14:10:00,34.29,34.31,34.28,34.3,17600.0,21.0236,21.0359,21.0175,21.0298,17600.0
2009-09-29 14:20:00,34.29,34.31,34.28,34.29,9300.0,21.0236,21.0359,21.0175,21.0236,9300.0
2009-09-29 14:30:00,34.29,34.29,34.25,34.25,2400.0,21.0236,21.0236,20.9991,20.9991,2400.0
2009-09-29 14:40:00,34.26,34.27,34.25,34.27,6800.0,21.0052,21.0114,20.9991,21.0114,6800.0
2009-09-29 14:50:00,34.26,34.3,34.25,34.28,9700.0,21.0052,21.0298,20.9991,21.0175,9700.0
2009-09-29 15:00:00,34.28,34.29,34.27,34.27,3800.0,21.0175,21.0236,21.0114,21.0114,3800.0
2009-09-29 15:10:00,34.28,34.28,34.24,34.26,28700.0,21.0175,21.0175,20.993,21.0052,28700.0
2009-09-29 15:20:00,34.25,34.3,34.25,34.25,9700.0,20.9991,21.0298,20.9991,20.9991,9700.0
2009-09-29 15:30:00,34.24,34.27,34.22,34.27,28700.0,20.993,21.0114,20.9807,21.0114,28700.0
2009-09-29 15:40:00,34.27,34.31,34.26,34.27,34100.0,21.0114,21.0359,21.0052,21.0114,34100.0
2009-09-29 15:50:00,34.29,34.29,34.23,34.26,41600.0,21.0236,21.0236,20.9868,21.0052,41600.0
2009-09-30 09:30:00,34.45,34.54,34.44,34.51,57900.0,21.1217,21.1769,21.1156,21.1585,57900.0
2009-09-30 09:40:00,34.5,34.5,34.18,34.2,16300.0,21.1524,21.1524,20.9562,20.9684,16300.0
2009-09-30 09:50:00,34.17,34.17,34.01,34.06,13100.0,20.95,20.95,20.8519,20.8826,13100.0
2009-09-30 10:00:00,34.04,34.1,33.98,33.98,20600.0,20.8703,20.9071,20.8336,20.8336,20600.0
2009-09-30 10:10:00,33.98,34.08,33.98,34.05,7000.0,20.8336,20.8949,20.8336,20.8765,7000.0
2009-09-30 10:20:00,34.04,34.05,33.97,34.04,6300.0,20.8703,20.8765,20.8274,20.8703,6300.0
2009-09-30 10:30:00,34.04,34.07,33.99,34.04,17200.0,20.8703,20.8887,20.8397,20.8703,17200.0
2009-09-30 10:40:00,34.05,34.07,34.03,34.05,9800.0,20.8765,20.8887,20.8642,20.8765,9800.0
2009-09-30 10:50:00,34.07,34.09,34.06,34.09,13600.0,20.8887,20.901,20.8826,20.901,13600.0
2009-09-30 11:00:00,34.09,34.18,34.09,34.13,8300.0,20.901,20.9562,20.901,20.9255,8300.0
2009-09-30 11:10:00,34.13,34.19,34.13,34.19,9300.0,20.9255,20.9623,20.9255,20.9623,9300.0
2009-09-30 11:20:00,34.17,34.26,34.17,34.24,7000.0,20.95,21.0052,20.95,20.993,7000.0
2009-09-30 11:30:00,34.23,34.29,34.22,34.23,7300.0,20.9868,21.0236,20.9807,20.9868,7300.0
2009-09-30 11:40:00,34.22,34.23,34.18,34.2,7000.0,20.9807,20.9868,20.9562,20.9684,7000.0
2009-09-30 11:50:00,34.2,34.32,34.2,34.3,19300.0,20.9684,21.042,20.9684,21.0298,19300.0
2009-09-30 12:00:00,34.29,34.31,34.28,34.29,5100.0,21.0236,21.0359,21.0175,21.0236,5100.0
2009-09-30 12:10:00,34.29,34.37,34.28,34.34,10000.0,21.0236,21.0727,21.0175,21.0543,10000.0
2009-09-30 12:20:00,34.32,34.38,34.32,34.35,15500.0,21.042,21.0788,21.042,21.0604,15500.0
2009-09-30 12:30:00,34.36,34.4,34.36,34.37,5800.0,21.0665,21.0911,21.0665,21.0727,5800.0
2009-09-30 12:40:00,34.4,34.47,34.4,34.44,5300.0,21.0911,21.134,21.0911,21.1156,5300.0
2009-09-30 12:50:00,34.47,34.52,34.47,34.47,4000.0,21.134,21.1646,21.134,21.134,4000.0
2009-09-30 13:00:00,34.47,34.56,34.47,34.5,26200.0,21.134,21.1892,21.134,21.1524,26200.0
2009-09-30 13:10:00,34.5,34.5,34.47,34.47,9900.0,21.1524,21.1524,21.134,21.134,9900.0
2009-09-30 13:20:00,34.48,34.51,34.48,34.5,5000.0,21.1401,21.1585,21.1401,21.1524,5000.0
2009-09-30 13:30:00,34.48,34.51,34.47,34.5,55600.0,21.1401,21.1585,21.134,21.1524,55600.0
2009-09-30 13:40:00,34.48,34.49,34.45,34.49,74300.0,21.1401,21.1462,21.1217,21.1462,74300.0
2009-09-30 13:50:00,34.49,34.52,34.47,34.47,28100.0,21.1462,21.1646,21.134,21.134,28100.0
2009-09-30 14:00:00,34.47,34.47,34.41,34.43,14700.0,21.134,21.134,21.0972,21.1095,14700.0
2009-09-30 14:10:00,34.43,34.49,34.43,34.46,37100.0,21.1095,21.1462,21.1095,21.1278,37100.0
2009-09-30 14:20:00,34.46,34.47,34.44,34.45,16400.0,21.1278,21.134,21.1156,21.1217,16400.0
2009-09-30 14:30:00,34.43,34.45,34.42,34.44,12000.0,21.1095,21.1217,21.1033,21.1156,12000.0
2009-09-30 14:40:00,34.43,34.51,34.43,34.46,6700.0,21.1095,21.1585,21.1095,21.1278,6700.0
2009-09-30 14:50:00,34.46,34.46,34.35,34.35,26400.0,21.1278,21.1278,21.0604,21.0604,26400.0
2009-09-30 15:00:00,34.34,34.34,34.24,34.27,32600.0,21.0543,21.0543,20.993,21.0114,32600.0
2009-09-30 15:10:00,34.25,34.26,34.2,34.26,72700.0,20.9991,21.0052,20.9684,21.0052,72700.0
2009-09-30 15:20:00,34.26,34.31,34.21,34.23,17300.0,21.0052,21.0359,20.9746,20.9868,17300.0
2009-09-30 15:30:00,34.23,34.34,34.23,34.27,68300.0,20.9868,21.0543,20.9868,21.0114,68300.0
2009-09-30 15:40:00,34.28,34.34,34.25,34.33,65700.0,21.0175,21.0543,20.9991,21.0481,65700.0
2009-09-30 15:50:00,34.33,34.38,34.27,34.3,36100.0,21.0481,21.0788,21.0114,21.0298,36100.0
2009-10-01 09:30:00,34.08,34.12,33.91,33.98,67000.0,20.8949,20.9194,20.7906,20.8336,67000.0
2009-10-01 09:40:00,33.95,34.03,33.95,34.01,21700.0,20.8152,20.8642,20.8152,20.8519,21700.0
2009-10-01 09:50:00,34.01,34.01,33.93,33.95,23900.0,20.8519,20.8519,20.8029,20.8152,23900.0
2009-10-01 10:00:00,33.98,33.99,33.71,33.71,123000.0,20.8336,20.8397,20.668,20.668,123000.0
2009-10-01 10:10:00,33.72,33.77,33.66,33.71,6100.0,20.6741,20.7048,20.6374,20.668,6100.0
2009-10-01 10:20:00,33.74,33.79,33.72,33.76,8900.0,20.6864,20.7171,20.6741,20.6987,8900.0
2009-10-01 10:30:00,33.74,33.81,33.73,33.77,4600.0,20.6864,20.7293,20.6803,20.7048,4600.0
2009-10-01 10:40:00,33.76,33.8,33.74,33.74,8100.0,20.6987,20.7232,20.6864,20.6864,8100.0
2009-10-01 10:50:00,33.78,33.83,33.74,33.75,9600.0,20.7109,20.7416,20.6864,20.6925,9600.0
2009-10-01 11:00:00,33.74,33.74,33.57,33.57,21000.0,20.6864,20.6864,20.5822,20.5822,21000.0
2009-10-01 11:10:00,33.51,33.56,33.51,33.54,12200.0,20.5454,20.576,20.5454,20.5638,12200.0
2009-10-01 11:20:00,33.55,33.57,33.5,33.5,13900.0,20.5699,20.5822,20.5393,20.5393,13900.0
2009-10-01 11:30:00,33.53,33.54,33.47,33.49,11600.0,20.5577,20.5638,20.5209,20.5331,11600.0
2009-10-01 11:40:00,33.53,33.56,33.53,33.53,6400.0,20.5577,20.576,20.5577,20.5577,6400.0
2009-10-01 11:50:00,33.54,33.55,33.5,33.5,6100.0,20.5638,20.5699,20.5393,20.5393,6100.0
2009-10-01 12:00:00,33.53,33.54,33.48,33.5,17100.0,20.5577,20.5638,20.527,20.5393,17100.0
2009-10-01 12:10:00,33.52,33.54,33.5,33.52,11000.0,20.5515,20.5638,20.5393,20.5515,11000.0
2009-10-01 12:20:00,33.52,33.58,33.52,33.57,8100.0,20.5515,20.5883,20.5515,20.5822,8100.0
2009-10-01 12:30:00,33.57,33.6,33.57,33.58,6200.0,20.5822,20.6006,20.5822,20.5883,6200.0
2009-10-01 12:40:00,33.58,33.59,33.55,33.55,12800.0,20.5883,20.5944,20.5699,20.5699,12800.0
2009-10-01 12:50:00,33.56,33.58,33.55,33.57,8700.0,20.576,20.5883,20.5699,20.5822,8700.0
2009-10-01 13:00:00,33.57,33.58,33.54,33.55,8500.0,20.5822,20.5883,20.5638,20.5699,8500.0
2009-10-01 13:10:00,33.51,33.52,33.48,33.48,26700.0,20.5454,20.5515,20.527,20.527,26700.0
2009-10-01 13:20:00,33.45,33.45,33.37,33.44,29600.0,20.5086,20.5086,20.4596,20.5025,29600.0
2009-10-01 13:30:00,33.45,33.48,33.44,33.47,25500.0,20.5086,20.527,20.5025,20.5209,25500.0
2009-10-01 13:40:00,33.49,33.52,33.49,33.5,8800.0,20.5331,20.5515,20.5331,20.5393,8800.0
2009-10-01 13:50:00,33.5,33.51,33.46,33.47,12800.0,20.5393,20.5454,20.5147,20.5209,12800.0
2009-10-01 14:00:00,33.46,33.47,33.43,33.47,5900.0,20.5147,20.5209,20.4963,20.5209,5900.0
2009-10-01 14:10:00,33.5,33.53,33.49,33.5,9900.0,20.5393,20.5577,20.5331,20.5393,9900.0
2009-10-01 14:20:00,33.49,33.54,33.49,33.53,5400.0,20.5331,20.5638,20.5331,20.5577,5400.0
2009-10-01 14:30:00,33.55,33.55,33.49,33.52,7100.0,20.5699,20.5699,20.5331,20.5515,7100.0
2009-10-01 14:40:00,33.51,33.52,33.47,33.51,4600.0,20.5454,20.5515,20.5209,20.5454,4600.0
2009-10-01 14:50:00,33.52,33.55,33.48,33.48,22500.0,20.5515,20.5699,20.527,20.527,22500.0
2009-10-01 15:00:00,33.49,33.49,33.44,33.44,11700.0,20.5331,20.5331,20.5025,20.5025,11700.0
2009-10-01 15:10:00,33.45,33.5,33.43,33.5,51300.0,20.5086,20.5393,20.4963,20.5393,51300.0
2009-10-01 15:20:00,33.5,33.5,33.44,33.45,13100.0,20.5393,20.5393,20.5025,20.5086,13100.0
2009-10-01 15:30:00,33.43,33.5,33.43,33.48,31800.0,20.4963,20.5393,20.4963,20.527,31800.0
2009-10-01 15:40:00,33.48,33.52,33.46,33.49,15600.0,20.527,20.5515,20.5147,20.5331,15600.0
2009-10-01 15:50:00,33.49,33.49,33.33,33.33,50100.0,20.5331,20.5331,20.435,20.435,50100.0
2009-10-02 09:30:00,32.91,33.01,32.84,32.94,84800.0,20.1775,20.2388,20.1346,20.1959,84800.0
2009-10-02 09:40:00,32.96,33.07,32.89,33.05,39300.0,20.2082,20.2756,20.1653,20.2634,39300.0
2009-10-02 09:50:00,33.05,33.16,33.04,33.08,39600.0,20.2634,20.3308,20.2572,20.2818,39600.0
2009-10-02 10:00:00,33.06,33.16,33.0,33.04,36500.0,20.2695,20.3308,20.2327,20.2572,36500.0
2009-10-02 10:10:00,33.05,33.11,33.01,33.01,19700.0,20.2634,20.3001,20.2388,20.2388,19700.0
2009-10-02 10:20:00,33.02,33.19,33.02,33.19,13600.0,20.245,20.3492,20.245,20.3492,13600.0
2009-10-02 10:30:00,33.17,33.27,33.15,33.25,4900.0,20.3369,20.3982,20.3247,20.386,4900.0
2009-10-02 10:40:00,33.22,33.24,33.12,33.13,17200.0,20.3676,20.3799,20.3063,20.3124,17200.0
2009-10-02 10:50:00,33.11,33.13,33.06,33.09,9400.0,20.3001,20.3124,20.2695,20.2879,9400.0
2009-10-02 11:00:00,33.08,33.09,33.01,33.01,8100.0,20.2818,20.2879,20.2388,20.2388,8100.0
2009-10-02 11:10:00,33.01,33.03,32.98,33.0,9500.0,20.2388,20.2511,20.2204,20.2327,9500.0
2009-10-02 11:20:00,32.99,33.06,32.97,33.04,21200.0,20.2266,20.2695,20.2143,20.2572,21200.0
2009-10-02 11:30:00,33.06,33.13,32.99,33.01,11100.0,20.2695,20.3124,20.2266,20.2388,11100.0
2009-10-02 11:40:00,32.97,32.97,32.91,32.94,6000.0,20.2143,20.2143,20.1775,20.1959,6000.0
2009-10-02 11:50:00,32.96,32.98,32.94,32.94,8600.0,20.2082,20.2204,20.1959,20.1959,8600.0
2009-10-02 12:00:00,32.95,33.02,32.94,33.01,6100.0,20.2021,20.245,20.1959,20.2388,6100.0
2009-10-02 12:10:00,33.0,33.01,32.95,32.98,5300.0,20.2327,20.2388,20.2021,20.2204,5300.0
2009-10-02 12:20:00,33.0,33.0,32.98,33.0,9100.0,20.2327,20.2327,20.2204,20.2327,9100.0
2009-10-02 12:30:00,33.05,33.05,33.01,33.03,8200.0,20.2634,20.2634,20.2388,20.2511,8200.0
2009-10-02 12:40:00,33.03,33.05,32.97,32.99,9900.0,20.2511,20.2634,20.2143,20.2266,9900.0
2009-10-02 12:50:00,33.0,33.01,32.98,33.01,4800.0,20.2327,20.2388,20.2204,20.2388,4800.0
2009-10-02 13:00:00,33.02,33.05,33.02,33.04,5200.0,20.245,20.2634,20.245,20.2572,5200.0
2009-10-02 13:10:00,33.05,33.11,33.05,33.1,6000.0,20.2634,20.3001,20.2634,20.294,6000.0
2009-10-02 13:20:00,33.08,33.1,33.07,33.1,14900.0,20.2818,20.294,20.2756,20.294,14900.0
2009-10-02 13:30:00,33.11,33.13,33.08,33.08,6200.0,20.3001,20.3124,20.2818,20.2818,6200.0
2009-10-02 13:40:00,33.07,33.11,33.05,33.11,6600.0,20.2756,20.3001,20.2634,20.3001,6600.0
2009-10-02 13:50:00,33.12,33.12,33.1,33.1,6500.0,20.3063,20.3063,20.294,20.294,6500.0
2009-10-02 14:00:00,33.09,33.09,33.06,33.07,8500.0,20.2879,20.2879,20.2695,20.2756,8500.0
2009-10-02 14:10:00,33.07,33.1,33.06,33.1,2500.0,20.2756,20.294,20.2695,20.294,2500.0
2009-10-02 14:20:00,33.1,33.1,33.07,33.07,1800.0,20.294,20.294,20.2756,20.2756,1800.0
2009-10-02 14:30:00,33.1,33.12,33.08,33.09,3100.0,20.294,20.3063,20.2818,20.2879,3100.0
2009-10-02 14:40:00,33.08,33.08,33.05,33.07,4000.0,20.2818,20.2818,20.2634,20.2756,4000.0
2009-10-02 14:50:00,33.05,33.07,33.03,33.03,10000.0,20.2634,20.2756,20.2511,20.2511,10000.0
2009-10-02 15:00:00,33.04,33.04,33.01,33.04,5700.0,20.2572,20.2572,20.2388,20.2572,5700.0
2009-10-02 15:10:00,33.05,33.05,32.99,32.99,5900.0,20.2634,20.2634,20.2266,20.2266,5900.0
2009-10-02 15:20:00,32.98,33.03,32.98,33.01,47700.0,20.2204,20.2511,20.2204,20.2388,47700.0
2009-10-02 15:30:00,33.01,33.04,32.99,33.03,16600.0,20.2388,20.2572,20.2266,20.2511,16600.0
2009-10-02 15:40:00,33.03,33.06,33.02,33.02,10900.0,20.2511,20.2695,20.245,20.245,10900.0
2009-10-02 15:50:00,33.01,33.03,32.94,33.03,20800.0,20.2388,20.2511,20.1959,20.2511,20800.0
2009-10-05 09:30:00,33.05,33.08,32.99,33.02,19300.0,20.2634,20.2818,20.2266,20.245,19300.0
2009-10-05 09:40:00,33.02,33.19,33.01,33.14,13000.0,20.245,20.3492,20.2388,20.3185,13000.0
2009-10-05 09:50:00,33.15,33.25,33.15,33.2,7200.0,20.3247,20.386,20.3247,20.3553,7200.0
2009-10-05 10:00:00,33.22,33.29,33.02,33.04,18700.0,20.3676,20.4105,20.245,20.2572,18700.0
2009-10-05 10:10:00,33.08,33.16,33.06,33.16,9000.0,20.2818,20.3308,20.2695,20.3308,9000.0
2009-10-05 10:20:00,33.18,33.21,33.13,33.16,4000.0,20.3431,20.3615,20.3124,20.3308,4000.0
2009-10-05 10:30:00,33.22,33.26,33.18,33.26,2300.0,20.3676,20.3921,20.3431,20.3921,2300.0
2009-10-05 10:40:00,33.26,33.28,33.24,33.25,6500.0,20.3921,20.4044,20.3799,20.386,6500.0
2009-10-05 10:50:00,33.23,33.33,33.23,33.32,6100.0,20.3737,20.435,20.3737,20.4289,6100.0
2009-10-05 11:00:00,33.34,33.34,33.3,33.3,6800.0,20.4412,20.4412,20.4166,20.4166,6800.0
2009-10-05 11:10:00,33.27,33.3,33.26,33.27,8400.0,20.3982,20.4166,20.3921,20.3982,8400.0
2009-10-05 11:20:00,33.29,33.3,33.27,33.29,8800.0,20.4105,20.4166,20.3982,20.4105,8800.0
2009-10-05 11:30:00,33.32,33.32,33.24,33.26,11300.0,20.4289,20.4289,20.3799,20.3921,11300.0
2009-10-05 11:40:00,33.25,33.31,33.25,33.31,8200.0,20.386,20.4228,20.386,20.4228,8200.0
2009-10-05 11:50:00,33.31,33.38,33.31,33.36,8700.0,20.4228,20.4657,20.4228,20.4534,8700.0
2009-10-05 12:00:00,33.37,33.39,33.37,33.37,15500.0,20.4596,20.4718,20.4596,20.4596,15500.0
2009-10-05 12:10:00,33.35,33.38,33.35,33.36,3300.0,20.4473,20.4657,20.4473,20.4534,3300.0
2009-10-05 12:20:00,33.37,33.4,33.36,33.37,7800.0,20.4596,20.478,20.4534,20.4596,7800.0
2009-10-05 12:30:00,33.37,33.42,33.37,33.42,6200.0,20.4596,20.4902,20.4596,20.4902,6200.0
2009-10-05 12:40:00,33.42,33.47,33.42,33.46,11500.0,20.4902,20.5209,20.4902,20.5147,11500.0
2009-10-05 12:50:00,33.46,33.47,33.43,33.46,11000.0,20.5147,20.5209,20.4963,20.5147,11000.0
2009-10-05 13:00:00,33.46,33.47,33.44,33.46,14500.0,20.5147,20.5209,20.5025,20.5147,14500.0
2009-10-05 13:10:00,33.47,33.49,33.46,33.47,51100.0,20.5209,20.5331,20.5147,20.5209,51100.0
2009-10-05 13:20:00,33.47,33.5,33.46,33.5,14500.0,20.5209,20.5393,20.5147,20.5393,14500.0
2009-10-05 13:30:00,33.5,33.5,33.43,33.46,14300.0,20.5393,20.5393,20.4963,20.5147,14300.0
2009-10-05 13:40:00,33.45,33.47,33.44,33.45,15100.0,20.5086,20.5209,20.5025,20.5086,15100.0
2009-10-05 13:50:00,33.47,33.49,33.47,33.47,17300.0,20.5209,20.5331,20.5209,20.5209,17300.0
2009-10-05 14:00:00,33.47,33.47,33.43,33.44,21400.0,20.5209,20.5209,20.4963,20.5025,21400.0
2009-10-05 14:10:00,33.43,33.45,33.43,33.44,7500.0,20.4963,20.5086,20.4963,20.5025,7500.0
2009-10-05 14:20:00,33.42,33.46,33.41,33.46,24100.0,20.4902,20.5147,20.4841,20.5147,24100.0
2009-10-05 14:30:00,33.46,33.51,33.46,33.51,21600.0,20.5147,20.5454,20.5147,20.5454,21600.0
2009-10-05 14:40:00,33.5,33.57,33.5,33.56,19800.0,20.5393,20.5822,20.5393,20.576,19800.0
2009-10-05 14:50:00,33.57,33.6,33.56,33.57,33400.0,20.5822,20.6006,20.576,20.5822,33400.0
2009-10-05 15:00:00,33.56,33.58,33.54,33.57,82000.0,20.576,20.5883,20.5638,20.5822,82000.0
2009-10-05 15:10:00,33.58,33.59,33.54,33.55,35300.0,20.5883,20.5944,20.5638,20.5699,35300.0
2009-10-05 15:20:00,33.55,33.57,33.53,33.54,51500.0,20.5699,20.5822,20.5577,20.5638,51500.0
2009-10-05 15:30:00,33.54,33.54,33.51,33.53,42200.0,20.5638,20.5638,20.5454,20.5577,42200.0
2009-10-05 15:40:00,33.53,33.54,33.48,33.5,40100.0,20.5577,20.5638,20.527,20.5393,40100.0
2009-10-05 15:50:00,33.5,33.52,33.47,33.51,32900.0,20.5393,20.5515,20.5209,20.5454,32900.0
2009-10-06 09:30:00,33.88,34.13,33.85,33.95,41000.0,20.7722,20.9255,20.7539,20.8152,41000.0
2009-10-06 09:40:00,33.96,34.06,33.95,34.04,16500.0,20.8213,20.8826,20.8152,20.8703,16500.0
2009-10-06 09:50:00,34.03,34.14,34.02,34.09,5800.0,20.8642,20.9317,20.8581,20.901,5800.0
2009-10-06 10:00:00,34.1,34.15,34.09,34.11,51500.0,20.9071,20.9378,20.901,20.9133,51500.0
2009-10-06 10:10:00,34.11,34.14,34.09,34.13,14200.0,20.9133,20.9317,20.901,20.9255,14200.0
2009-10-06 10:20:00,34.13,34.18,34.11,34.12,8600.0,20.9255,20.9562,20.9133,20.9194,8600.0
2009-10-06 10:30:00,34.08,34.16,34.08,34.16,5300.0,20.8949,20.9439,20.8949,20.9439,5300.0
2009-10-06 10:40:00,34.15,34.22,34.15,34.21,8600.0,20.9378,20.9807,20.9378,20.9746,8600.0
2009-10-06 10:50:00,34.2,34.21,34.18,34.21,11300.0,20.9684,20.9746,20.9562,20.9746,11300.0
2009-10-06 11:00:00,34.21,34.27,34.18,34.27,21200.0,20.9746,21.0114,20.9562,21.0114,21200.0
2009-10-06 11:10:00,34.3,34.3,34.22,34.23,5100.0,21.0298,21.0298,20.9807,20.9868,5100.0
2009-10-06 11:20:00,34.22,34.25,34.22,34.24,4600.0,20.9807,20.9991,20.9807,20.993,4600.0
2009-10-06 11:30:00,34.22,34.24,34.21,34.24,5300.0,20.9807,20.993,20.9746,20.993,5300.0
2009-10-06 11:40:00,34.22,34.22,34.18,34.19,5900.0,20.9807,20.9807,20.9562,20.9623,5900.0
2009-10-06 11:50:00,34.18,34.19,34.16,34.18,6500.0,20.9562,20.9623,20.9439,20.9562,6500.0
2009-10-06 12:00:00,34.2,34.23,34.2,34.22,6000.0,20.9684,20.9868,20.9684,20.9807,6000.0
2009-10-06 12:10:00,34.22,34.23,34.2,34.22,6700.0,20.9807,20.9868,20.9684,20.9807,6700.0
2009-10-06 12:20:00,34.22,34.25,34.21,34.21,21900.0,20.9807,20.9991,20.9746,20.9746,21900.0
2009-10-06 12:30:00,34.22,34.26,34.22,34.26,13000.0,20.9807,21.0052,20.9807,21.0052,13000.0
2009-10-06 12:40:00,34.24,34.24,34.21,34.22,4600.0,20.993,20.993,20.9746,20.9807,4600.0
2009-10-06 12:50:00,34.19,34.19,34.13,34.14,5400.0,20.9623,20.9623,20.9255,20.9317,5400.0
2009-10-06 13:00:00,34.13,34.13,34.07,34.09,14800.0,20.9255,20.9255,20.8887,20.901,14800.0
2009-10-06 13:10:00,34.09,34.13,34.09,34.13,6400.0,20.901,20.9255,20.901,20.9255,6400.0
2009-10-06 13:20:00,34.13,34.14,34.11,34.12,7200.0,20.9255,20.9317,20.9133,20.9194,7200.0
2009-10-06 13:30:00,34.11,34.11,34.07,34.08,135500.0,20.9133,20.9133,20.8887,20.8949,135500.0
2009-10-06 13:40:00,34.07,34.08,34.0,34.02,53100.0,20.8887,20.8949,20.8458,20.8581,53100.0
2009-10-06 13:50:00,34.01,34.01,33.95,33.99,33000.0,20.8519,20.8519,20.8152,20.8397,33000.0
2009-10-06 14:00:00,33.98,33.98,33.9,33.94,12800.0,20.8336,20.8336,20.7845,20.809,12800.0
2009-10-06 14:10:00,33.92,33.96,33.92,33.93,13800.0,20.7968,20.8213,20.7968,20.8029,13800.0
2009-10-06 14:20:00,33.93,33.94,33.86,33.87,10200.0,20.8029,20.809,20.76,20.7661,10200.0
2009-10-06 14:30:00,33.84,33.93,33.84,33.93,10200.0,20.7477,20.8029,20.7477,20.8029,10200.0
2009-10-06 14:40:00,33.94,33.98,33.93,33.96,4900.0,20.809,20.8336,20.8029,20.8213,4900.0
2009-10-06 14:50:00,33.96,33.98,33.95,33.97,18700.0,20.8213,20.8336,20.8152,20.8274,18700.0
2009-10-06 15:00:00,33.97,34.04,33.95,34.03,12600.0,20.8274,20.8703,20.8152,20.8642,12600.0
2009-10-06 15:10:00,34.03,34.1,34.03,34.08,32800.0,20.8642,20.9071,20.8642,20.8949,32800.0
2009-10-06 15:20:00,34.09,34.11,34.05,34.09,20300.0,20.901,20.9133,20.8765,20.901,20300.0
2009-10-06 15:30:00,34.09,34.12,34.09,34.12,35500.0,20.901,20.9194,20.901,20.9194,35500.0
2009-10-06 15:40:00,34.11,34.12,34.0,34.03,13400.0,20.9133,20.9194,20.8458,20.8642,13400.0
2009-10-06 15:50:00,34.02,34.06,34.0,34.05,8500.0,20.8581,20.8826,20.8458,20.8765,8500.0
2009-10-07 09:30:00,34.07,34.11,34.0,34.11,27600.0,20.8887,20.9133,20.8458,20.9133,27600.0
2009-10-07 09:40:00,34.04,34.04,33.89,33.93,7500.0,20.8703,20.8703,20.7784,20.8029,7500.0
2009-10-07 09:50:00,33.93,34.04,33.93,34.0,19100.0,20.8029,20.8703,20.8029,20.8458,19100.0
2009-10-07 10:00:00,33.99,34.04,33.96,34.04,11900.0,20.8397,20.8703,20.8213,20.8703,11900.0
2009-10-07 10:10:00,34.06,34.14,34.04,34.13,6800.0,20.8826,20.9317,20.8703,20.9255,6800.0
2009-10-07 10:20:00,34.12,34.12,34.07,34.07,7500.0,20.9194,20.9194,20.8887,20.8887,7500.0
2009-10-07 10:30:00,34.07,34.07,33.96,34.03,12200.0,20.8887,20.8887,20.8213,20.8642,12200.0
2009-10-07 10:40:00,34.02,34.03,33.99,33.99,12900.0,20.8581,20.8642,20.8397,20.8397,12900.0
2009-10-07 10:50:00,33.99,34.06,33.99,34.05,9300.0,20.8397,20.8826,20.8397,20.8765,9300.0
2009-10-07 11:00:00,34.05,34.16,34.05,34.12,11500.0,20.8765,20.9439,20.8765,20.9194,11500.0
2009-10-07 11:10:00,34.13,34.13,34.08,34.1,19300.0,20.9255,20.9255,20.8949,20.9071,19300.0
2009-10-07 11:20:00,34.1,34.14,34.09,34.11,16600.0,20.9071,20.9317,20.901,20.9133,16600.0
2009-10-07 11:30:00,34.1,34.1,33.99,33.99,11000.0,20.9071,20.9071,20.8397,20.8397,11000.0
2009-10-07 11:40:00,34.0,34.01,33.96,33.99,11900.0,20.8458,20.8519,20.8213,20.8397,11900.0
2009-10-07 11:50:00,34.0,34.03,33.97,33.97,13400.0,20.8458,20.8642,20.8274,20.8274,13400.0
2009-10-07 12:00:00,33.96,34.01,33.95,34.0,7400.0,20.8213,20.8519,20.8152,20.8458,7400.0
2009-10-07 12:10:00,34.02,34.03,33.98,34.03,4600.0,20.8581,20.8642,20.8336,20.8642,4600.0
2009-10-07 12:20:00,34.03,34.03,34.0,34.02,6500.0,20.8642,20.8642,20.8458,20.8581,6500.0
2009-10-07 12:30:00,34.01,34.01,33.97,33.97,11100.0,20.8519,20.8519,20.8274,20.8274,11100.0
2009-10-07 12:40:00,33.96,33.98,33.96,33.97,3900.0,20.8213,20.8336,20.8213,20.8274,3900.0
2009-10-07 12:50:00,33.99,34.04,33.99,34.01,14600.0,20.8397,20.8703,20.8397,20.8519,14600.0
2009-10-07 13:00:00,34.01,34.02,33.99,34.0,2700.0,20.8519,20.8581,20.8397,20.8458,2700.0
2009-10-07 13:10:00,34.0,34.02,33.99,34.02,4300.0,20.8458,20.8581,20.8397,20.8581,4300.0
2009-10-07 13:20:00,34.03,34.04,34.01,34.02,11300.0,20.8642,20.8703,20.8519,20.8581,11300.0
2009-10-07 13:30:00,34.03,34.07,34.02,34.07,7000.0,20.8642,20.8887,20.8581,20.8887,7000.0
2009-10-07 13:40:00,34.07,34.07,34.01,34.01,11600.0,20.8887,20.8887,20.8519,20.8519,11600.0
2009-10-07 13:50:00,34.01,34.03,34.0,34.03,20600.0,20.8519,20.8642,20.8458,20.8642,20600.0
2009-10-07 14:00:00,34.03,34.03,33.97,33.97,5600.0,20.8642,20.8642,20.8274,20.8274,5600.0
2009-10-07 14:10:00,33.99,33.99,33.95,33.97,3600.0,20.8397,20.8397,20.8152,20.8274,3600.0
2009-10-07 14:20:00,33.97,33.97,33.95,33.96,24800.0,20.8274,20.8274,20.8152,20.8213,24800.0
2009-10-07 14:30:00,33.96,34.01,33.96,34.0,22300.0,20.8213,20.8519,20.8213,20.8458,22300.0
2009-10-07 14:40:00,34.01,34.03,33.99,34.02,30100.0,20.8519,20.8642,20.8397,20.8581,30100.0
2009-10-07 14:50:00,34.03,34.05,34.02,34.04,13500.0,20.8642,20.8765,20.8581,20.8703,13500.0
2009-10-07 15:00:00,34.03,34.03,33.99,34.01,24100.0,20.8642,20.8642,20.8397,20.8519,24100.0
2009-10-07 15:10:00,34.04,34.05,34.02,34.03,18000.0,20.8703,20.8765,20.8581,20.8642,18000.0
2009-10-07 15:20:00,34.03,34.05,34.01,34.04,20700.0,20.8642,20.8765,20.8519,20.8703,20700.0
2009-10-07 15:30:00,34.04,34.11,34.03,34.1,25600.0,20.8703,20.9133,20.8642,20.9071,25600.0
2009-10-07 15:40:00,34.1,34.11,34.08,34.1,16200.0,20.9071,20.9133,20.8949,20.9071,16200.0
2009-10-07 15:50:00,34.11,34.17,34.1,34.17,22000.0,20.9133,20.95,20.9071,20.95,22000.0
2009-10-08 09:30:00,34.63,34.63,34.5,34.61,36000.0,21.2321,21.2321,21.1524,21.2198,36000.0
2009-10-08 09:40:00,34.61,34.65,34.58,34.6,22100.0,21.2198,21.2443,21.2014,21.2137,22100.0
2009-10-08 09:50:00,34.6,34.6,34.5,34.53,11000.0,21.2137,21.2137,21.1524,21.1708,11000.0
2009-10-08 10:00:00,34.53,34.53,34.4,34.47,8800.0,21.1708,21.1708,21.0911,21.134,8800.0
2009-10-08 10:10:00,34.48,34.55,34.47,34.52,3600.0,21.1401,21.183,21.134,21.1646,3600.0
2009-10-08 10:20:00,34.49,34.6,34.48,34.58,9700.0,21.1462,21.2137,21.1401,21.2014,9700.0
2009-10-08 10:30:00,34.63,34.64,34.6,34.64,1300.0,21.2321,21.2382,21.2137,21.2382,1300.0
2009-10-08 10:40:00,34.64,34.67,34.64,34.66,10000.0,21.2382,21.2566,21.2382,21.2505,10000.0
2009-10-08 10:50:00,34.64,34.68,34.64,34.67,19900.0,21.2382,21.2627,21.2382,21.2566,19900.0
2009-10-08 11:00:00,34.67,34.68,34.62,34.67,43500.0,21.2566,21.2627,21.2259,21.2566,43500.0
2009-10-08 11:10:00,34.71,34.76,34.71,34.75,35200.0,21.2811,21.3118,21.2811,21.3057,35200.0
2009-10-08 11:20:00,34.75,34.79,34.74,34.77,25400.0,21.3057,21.3302,21.2995,21.3179,25400.0
2009-10-08 11:30:00,34.77,34.83,34.77,34.79,7700.0,21.3179,21.3547,21.3179,21.3302,7700.0
2009-10-08 11:40:00,34.79,34.79,34.74,34.78,26000.0,21.3302,21.3302,21.2995,21.324,26000.0
2009-10-08 11:50:00,34.77,34.77,34.75,34.77,10300.0,21.3179,21.3179,21.3057,21.3179,10300.0
2009-10-08 12:00:00,34.76,34.78,34.74,34.77,109000.0,21.3118,21.324,21.2995,21.3179,109000.0
2009-10-08 12:10:00,34.76,34.78,34.76,34.77,17200.0,21.3118,21.324,21.3118,21.3179,17200.0
2009-10-08 12:20:00,34.78,34.88,34.78,34.86,24900.0,21.324,21.3854,21.324,21.3731,24900.0
2009-10-08 12:30:00,34.86,34.9,34.85,34.86,12300.0,21.3731,21.3976,21.367,21.3731,12300.0
2009-10-08 12:40:00,34.86,34.88,34.86,34.87,8800.0,21.3731,21.3854,21.3731,21.3792,8800.0
2009-10-08 12:50:00,34.85,34.88,34.84,34.86,19100.0,21.367,21.3854,21.3608,21.3731,19100.0
2009-10-08 13:00:00,34.86,34.86,34.78,34.79,6400.0,21.3731,21.3731,21.324,21.3302,6400.0
2009-10-08 13:10:00,34.79,34.79,34.73,34.76,26900.0,21.3302,21.3302,21.2934,21.3118,26900.0
2009-10-08 13:20:00,34.77,34.77,34.74,34.76,5700.0,21.3179,21.3179,21.2995,21.3118,5700.0
2009-10-08 13:30:00,34.75,34.75,34.64,34.65,46400.0,21.3057,21.3057,21.2382,21.2443,46400.0
2009-10-08 13:40:00,34.65,34.73,34.65,34.72,24100.0,21.2443,21.2934,21.2443,21.2873,24100.0
2009-10-08 13:50:00,34.72,34.76,34.72,34.75,7300.0,21.2873,21.3118,21.2873,21.3057,7300.0
2009-10-08 14:00:00,34.76,34.76,34.72,34.73,12900.0,21.3118,21.3118,21.2873,21.2934,12900.0
2009-10-08 14:10:00,34.73,34.76,34.7,34.7,35700.0,21.2934,21.3118,21.275,21.275,35700.0
2009-10-08 14:20:00,34.7,34.72,34.67,34.69,11800.0,21.275,21.2873,21.2566,21.2689,11800.0
2009-10-08 14:30:00,34.68,34.75,34.68,34.73,20200.0,21.2627,21.3057,21.2627,21.2934,20200.0
2009-10-08 14:40:00,34.73,34.76,34.7,34.76,23700.0,21.2934,21.3118,21.275,21.3118,23700.0
2009-10-08 14:50:00,34.77,34.77,34.72,34.73,25800.0,21.3179,21.3179,21.2873,21.2934,25800.0
2009-10-08 15:00:00,34.72,34.79,34.7,34.78,23900.0,21.2873,21.3302,21.275,21.324,23900.0
2009-10-08 15:10:00,34.78,34.78,34.76,34.77,16200.0,21.324,21.324,21.3118,21.3179,16200.0
2009-10-08 15:20:00,34.77,34.79,34.75,34.75,16500.0,21.3179,21.3302,21.3057,21.3057,16500.0
2009-10-08 15:30:00,34.75,34.75,34.65,34.67,26400.0,21.3057,21.3057,21.2443,21.2566,26400.0
2009-10-08 15:40:00,34.68,34.71,34.68,34.7,27200.0,21.2627,21.2811,21.2627,21.275,27200.0
2009-10-08 15:50:00,34.72,34.73,34.66,34.7,51700.0,21.2873,21.2934,21.2505,21.275,51700.0
2009-10-09 09:30:00,34.58,34.58,34.44,34.49,33200.0,21.2014,21.2014,21.1156,21.1462,33200.0
2009-10-09 09:40:00,34.49,34.61,34.49,34.58,5100.0,21.1462,21.2198,21.1462,21.2014,5100.0
2009-10-09 09:50:00,34.59,34.62,34.57,34.59,12200.0,21.2076,21.2259,21.1953,21.2076,12200.0
2009-10-09 10:00:00,34.6,34.6,34.55,34.59,7900.0,21.2137,21.2137,21.183,21.2076,7900.0
2009-10-09 10:10:00,34.59,34.64,34.55,34.55,10300.0,21.2076,21.2382,21.183,21.183,10300.0
2009-10-09 10:20:00,34.53,34.59,34.52,34.59,4900.0,21.1708,21.2076,21.1646,21.2076,4900.0
2009-10-09 10:30:00,34.6,34.64,34.56,34.58,6200.0,21.2137,21.2382,21.1892,21.2014,6200.0
2009-10-09 10:40:00,34.58,34.58,34.53,34.54,2300.0,21.2014,21.2014,21.1708,21.1769,2300.0
2009-10-09 10:50:00,34.55,34.62,34.54,34.61,6000.0,21.183,21.2259,21.1769,21.2198,6000.0
2009-10-09 11:00:00,34.59,34.59,34.56,34.58,2300.0,21.2076,21.2076,21.1892,21.2014,2300.0
2009-10-09 11:10:00,34.59,34.61,34.55,34.57,48600.0,21.2076,21.2198,21.183,21.1953,48600.0
2009-10-09 11:20:00,34.57,34.61,34.57,34.6,16400.0,21.1953,21.2198,21.1953,21.2137,16400.0
2009-10-09 11:30:00,34.6,34.61,34.56,34.56,7900.0,21.2137,21.2198,21.1892,21.1892,7900.0
2009-10-09 11:40:00,34.56,34.57,34.52,34.52,5500.0,21.1892,21.1953,21.1646,21.1646,5500.0
2009-10-09 11:50:00,34.52,34.54,34.51,34.52,8300.0,21.1646,21.1769,21.1585,21.1646,8300.0
2009-10-09 12:00:00,34.53,34.53,34.43,34.43,22400.0,21.1708,21.1708,21.1095,21.1095,22400.0
2009-10-09 12:10:00,34.43,34.48,34.43,34.47,7000.0,21.1095,21.1401,21.1095,21.134,7000.0
2009-10-09 12:20:00,34.46,34.46,34.43,34.43,14800.0,21.1278,21.1278,21.1095,21.1095,14800.0
2009-10-09 12:30:00,34.44,34.45,34.42,34.45,1600.0,21.1156,21.1217,21.1033,21.1217,1600.0
2009-10-09 12:40:00,34.46,34.47,34.45,34.46,11400.0,21.1278,21.134,21.1217,21.1278,11400.0
2009-10-09 12:50:00,34.45,34.49,34.45,34.49,7200.0,21.1217,21.1462,21.1217,21.1462,7200.0
2009-10-09 13:00:00,34.52,34.52,34.49,34.49,2500.0,21.1646,21.1646,21.1462,21.1462,2500.0
2009-10-09 13:10:00,34.48,34.5,34.48,34.5,5400.0,21.1401,21.1524,21.1401,21.1524,5400.0
2009-10-09 13:20:00,34.5,34.53,34.5,34.53,2200.0,21.1524,21.1708,21.1524,21.1708,2200.0
2009-10-09 13:30:00,34.53,34.53,34.51,34.52,8800.0,21.1708,21.1708,21.1585,21.1646,8800.0
2009-10-09 13:40:00,34.51,34.51,34.48,34.49,2800.0,21.1585,21.1585,21.1401,21.1462,2800.0
2009-10-09 13:50:00,34.49,34.49,34.48,34.48,4300.0,21.1462,21.1462,21.1401,21.1401,4300.0
2009-10-09 14:00:00,34.47,34.5,34.47,34.48,4100.0,21.134,21.1524,21.134,21.1401,4100.0
2009-10-09 14:10:00,34.47,34.49,34.46,34.48,5000.0,21.134,21.1462,21.1278,21.1401,5000.0
2009-10-09 14:20:00,34.48,34.49,34.46,34.48,10600.0,21.1401,21.1462,21.1278,21.1401,10600.0
2009-10-09 14:30:00,34.48,34.49,34.47,34.49,13800.0,21.1401,21.1462,21.134,21.1462,13800.0
2009-10-09 14:40:00,34.5,34.53,34.48,34.52,33300.0,21.1524,21.1708,21.1401,21.1646,33300.0
2009-10-09 14:50:00,34.52,34.56,34.51,34.56,30500.0,21.1646,21.1892,21.1585,21.1892,30500.0
2009-10-09 15:00:00,34.54,34.57,34.53,34.55,142400.0,21.1769,21.1953,21.1708,21.183,142400.0
2009-10-09 15:10:00,34.55,34.57,34.51,34.52,29500.0,21.183,21.1953,21.1585,21.1646,29500.0
2009-10-09 15:20:00,34.53,34.53,34.51,34.52,51700.0,21.1708,21.1708,21.1585,21.1646,51700.0
2009-10-09 15:30:00,34.51,34.52,34.49,34.52,51700.0,21.1585,21.1646,21.1462,21.1646,51700.0
2009-10-09 15:40:00,34.52,34.54,34.48,34.5,45000.0,21.1646,21.1769,21.1401,21.1524,45000.0
2009-10-09 15:50:00,34.5,34.56,34.5,34.56,82900.0,21.1524,21.1892,21.1524,21.1892,82900.0
2009-10-12 09:30:00,34.95,34.99,34.88,34.94,41900.0,21.4283,21.4528,21.3854,21.4221,41900.0
2009-10-12 09:40:00,34.95,34.98,34.94,34.94,10300.0,21.4283,21.4467,21.4221,21.4221,10300.0
2009-10-12 09:50:00,34.95,35.01,34.94,35.01,5200.0,21.4283,21.4651,21.4221,21.4651,5200.0
2009-10-12 10:00:00,35.0,35.03,35.0,35.02,5600.0,21.4589,21.4773,21.4589,21.4712,5600.0
2009-10-12 10:10:00,35.01,35.01,34.94,34.96,7400.0,21.4651,21.4651,21.4221,21.4344,7400.0
2009-10-12 10:20:00,34.94,34.95,34.91,34.95,18600.0,21.4221,21.4283,21.4038,21.4283,18600.0
2009-10-12 10:30:00,34.95,34.99,34.95,34.96,2800.0,21.4283,21.4528,21.4283,21.4344,2800.0
2009-10-12 10:40:00,34.95,34.98,34.95,34.97,5900.0,21.4283,21.4467,21.4283,21.4405,5900.0
2009-10-12 10:50:00,34.96,34.98,34.95,34.98,4800.0,21.4344,21.4467,21.4283,21.4467,4800.0
2009-10-12 11:00:00,34.98,34.99,34.97,34.98,4100.0,21.4467,21.4528,21.4405,21.4467,4100.0
2009-10-12 11:10:00,34.98,35.0,34.96,34.96,4000.0,21.4467,21.4589,21.4344,21.4344,4000.0
2009-10-12 11:20:00,34.96,34.99,34.89,34.89,47300.0,21.4344,21.4528,21.3915,21.3915,47300.0
2009-10-12 11:30:00,34.89,34.9,34.86,34.89,3700.0,21.3915,21.3976,21.3731,21.3915,3700.0
2009-10-12 11:40:00,34.89,34.89,34.88,34.88,4100.0,21.3915,21.3915,21.3854,21.3854,4100.0
2009-10-12 11:50:00,34.89,34.9,34.87,34.87,2900.0,21.3915,21.3976,21.3792,21.3792,2900.0
2009-10-12 12:00:00,34.87,34.89,34.87,34.89,3600.0,21.3792,21.3915,21.3792,21.3915,3600.0
2009-10-12 12:10:00,34.88,34.93,34.88,34.93,4000.0,21.3854,21.416,21.3854,21.416,4000.0
2009-10-12 12:20:00,34.92,34.92,34.9,34.9,16700.0,21.4099,21.4099,21.3976,21.3976,16700.0
2009-10-12 12:30:00,34.89,34.9,34.87,34.9,5400.0,21.3915,21.3976,21.3792,21.3976,5400.0
2009-10-12 12:40:00,34.9,34.9,34.89,34.9,4800.0,21.3976,21.3976,21.3915,21.3976,4800.0
2009-10-12 12:50:00,34.9,34.92,34.89,34.92,2300.0,21.3976,21.4099,21.3915,21.4099,2300.0
2009-10-12 13:00:00,34.9,34.92,34.89,34.89,4500.0,21.3976,21.4099,21.3915,21.3915,4500.0
2009-10-12 13:10:00,34.89,34.9,34.89,34.9,1700.0,21.3915,21.3976,21.3915,21.3976,1700.0
2009-10-12 13:20:00,34.9,34.9,34.88,34.89,2600.0,21.3976,21.3976,21.3854,21.3915,2600.0
2009-10-12 13:30:00,34.88,34.9,34.87,34.9,6100.0,21.3854,21.3976,21.3792,21.3976,6100.0
2009-10-12 13:40:00,34.9,34.92,34.9,34.92,1400.0,21.3976,21.4099,21.3976,21.4099,1400.0
2009-10-12 13:50:00,34.91,34.93,34.9,34.93,6600.0,21.4038,21.416,21.3976,21.416,6600.0
2009-10-12 14:00:00,34.91,34.92,34.9,34.9,1700.0,21.4038,21.4099,21.3976,21.3976,1700.0
2009-10-12 14:10:00,34.9,34.9,34.81,34.81,9100.0,21.3976,21.3976,21.3424,21.3424,9100.0
2009-10-12 14:20:00,34.82,34.82,34.75,34.77,8000.0,21.3486,21.3486,21.3057,21.3179,8000.0
2009-10-12 14:30:00,34.76,34.76,34.7,34.72,15600.0,21.3118,21.3118,21.275,21.2873,15600.0
2009-10-12 14:40:00,34.72,34.75,34.72,34.75,4100.0,21.2873,21.3057,21.2873,21.3057,4100.0
2009-10-12 14:50:00,34.75,34.77,34.73,34.77,24000.0,21.3057,21.3179,21.2934,21.3179,24000.0
2009-10-12 15:00:00,34.76,34.79,34.76,34.77,9500.0,21.3118,21.3302,21.3118,21.3179,9500.0
2009-10-12 15:10:00,34.78,34.79,34.77,34.78,16600.0,21.324,21.3302,21.3179,21.324,16600.0
2009-10-12 15:20:00,34.78,34.8,34.77,34.79,2400.0,21.324,21.3363,21.3179,21.3302,2400.0
2009-10-12 15:30:00,34.8,34.81,34.76,34.76,7400.0,21.3363,21.3424,21.3118,21.3118,7400.0
2009-10-12 15:40:00,34.74,34.77,34.74,34.75,7200.0,21.2995,21.3179,21.2995,21.3057,7200.0
2009-10-12 15:50:00,34.74,34.79,34.74,34.76,31100.0,21.2995,21.3302,21.2995,21.3118,31100.0
2009-10-13 09:30:00,34.78,34.82,34.75,34.8,23900.0,21.324,21.3486,21.3057,21.3363,23900.0
2009-10-13 09:40:00,34.81,34.81,34.68,34.69,16000.0,21.3424,21.3424,21.2627,21.2689,16000.0
2009-10-13 09:50:00,34.68,34.73,34.58,34.58,5600.0,21.2627,21.2934,21.2014,21.2014,5600.0
2009-10-13 10:00:00,34.57,34.58,34.5,34.55,6300.0,21.1953,21.2014,21.1524,21.183,6300.0
2009-10-13 10:10:00,34.57,34.6,34.57,34.59,33100.0,21.1953,21.2137,21.1953,21.2076,33100.0
2009-10-13 10:20:00,34.58,34.58,34.51,34.58,8300.0,21.2014,21.2014,21.1585,21.2014,8300.0
2009-10-13 10:30:00,34.59,34.62,34.58,34.59,5100.0,21.2076,21.2259,21.2014,21.2076,5100.0
2009-10-13 10:40:00,34.57,34.59,34.55,34.57,3000.0,21.1953,21.2076,21.183,21.1953,3000.0
2009-10-13 10:50:00,34.57,34.65,34.57,34.65,1600.0,21.1953,21.2443,21.1953,21.2443,1600.0
2009-10-13 11:00:00,34.63,34.66,34.56,34.58,4400.0,21.2321,21.2505,21.1892,21.2014,4400.0
2009-10-13 11:10:00,34.58,34.6,34.58,34.58,2500.0,21.2014,21.2137,21.2014,21.2014,2500.0
2009-10-13 11:20:00,34.6,34.63,34.57,34.62,3100.0,21.2137,21.2321,21.1953,21.2259,3100.0
2009-10-13 11:30:00,34.63,34.67,34.58,34.63,13900.0,21.2321,21.2566,21.2014,21.2321,13900.0
2009-10-13 11:40:00,34.67,34.75,34.66,34.74,8500.0,21.2566,21.3057,21.2505,21.2995,8500.0
2009-10-13 11:50:00,34.76,34.78,34.75,34.76,11900.0,21.3118,21.324,21.3057,21.3118,11900.0
2009-10-13 12:00:00,34.77,34.77,34.74,34.74,10900.0,21.3179,21.3179,21.2995,21.2995,10900.0
2009-10-13 12:10:00,34.74,34.77,34.74,34.75,4200.0,21.2995,21.3179,21.2995,21.3057,4200.0
2009-10-13 12:20:00,34.73,34.74,34.68,34.72,4800.0,21.2934,21.2995,21.2627,21.2873,4800.0
2009-10-13 12:30:00,34.71,34.71,34.68,34.7,5200.0,21.2811,21.2811,21.2627,21.275,5200.0
2009-10-13 12:40:00,34.7,34.71,34.68,34.68,3300.0,21.275,21.2811,21.2627,21.2627,3300.0
2009-10-13 12:50:00,34.68,34.7,34.68,34.68,1100.0,21.2627,21.275,21.2627,21.2627,1100.0
2009-10-13 13:00:00,34.7,34.73,34.7,34.72,4900.0,21.275,21.2934,21.275,21.2873,4900.0
2009-10-13 13:10:00,34.72,34.73,34.72,34.73,4000.0,21.2873,21.2934,21.2873,21.2934,4000.0
2009-10-13 13:20:00,34.73,34.73,34.69,34.72,5200.0,21.2934,21.2934,21.2689,21.2873,5200.0
2009-10-13 13:30:00,34.72,34.73,34.71,34.72,4200.0,21.2873,21.2934,21.2811,21.2873,4200.0
2009-10-13 13:40:00,34.73,34.74,34.71,34.72,30600.0,21.2934,21.2995,21.2811,21.2873,30600.0
2009-10-13 13:50:00,34.73,34.77,34.72,34.76,4600.0,21.2934,21.3179,21.2873,21.3118,4600.0
2009-10-13 14:00:00,34.74,34.75,34.62,34.62,15800.0,21.2995,21.3057,21.2259,21.2259,15800.0
2009-10-13 14:10:00,34.6,34.64,34.59,34.63,2900.0,21.2137,21.2382,21.2076,21.2321,2900.0
2009-10-13 14:20:00,34.64,34.69,34.64,34.68,1300.0,21.2382,21.2689,21.2382,21.2627,1300.0
2009-10-13 14:30:00,34.67,34.68,34.65,34.65,5600.0,21.2566,21.2627,21.2443,21.2443,5600.0
2009-10-13 14:40:00,34.68,34.71,34.67,34.71,7900.0,21.2627,21.2811,21.2566,21.2811,7900.0
2009-10-13 14:50:00,34.7,34.72,34.69,34.69,77600.0,21.275,21.2873,21.2689,21.2689,77600.0
2009-10-13 15:00:00,34.7,34.76,34.69,34.74,41500.0,21.275,21.3118,21.2689,21.2995,41500.0
2009-10-13 15:10:00,34.73,34.79,34.72,34.78,7100.0,21.2934,21.3302,21.2873,21.324,7100.0
2009-10-13 15:20:00,34.78,34.82,34.77,34.79,12900.0,21.324,21.3486,21.3179,21.3302,12900.0
2009-10-13 15:30:00,34.78,34.8,34.74,34.74,18200.0,21.324,21.3363,21.2995,21.2995,18200.0
2009-10-13 15:40:00,34.74,34.74,34.72,34.72,13500.0,21.2995,21.2995,21.2873,21.2873,13500.0
2009-10-13 15:50:00,34.71,34.75,34.71,34.75,29300.0,21.2811,21.3057,21.2811,21.3057,29300.0
2009-10-14 09:30:00,35.45,35.46,35.38,35.4,25200.0,21.7348,21.741,21.6919,21.7042,25200.0
2009-10-14 09:40:00,35.39,35.42,35.29,35.29,19600.0,21.698,21.7164,21.6367,21.6367,19600.0
2009-10-14 09:50:00,35.32,35.38,35.29,35.38,11900.0,21.6551,21.6919,21.6367,21.6919,11900.0
2009-10-14 10:00:00,35.37,35.37,35.3,35.32,6400.0,21.6858,21.6858,21.6429,21.6551,6400.0
2009-10-14 10:10:00,35.35,35.37,35.33,35.35,4900.0,21.6735,21.6858,21.6613,21.6735,4900.0
2009-10-14 10:20:00,35.31,35.33,35.27,35.32,5900.0,21.649,21.6613,21.6245,21.6551,5900.0
2009-10-14 10:30:00,35.32,35.38,35.3,35.38,11400.0,21.6551,21.6919,21.6429,21.6919,11400.0
2009-10-14 10:40:00,35.38,35.38,35.33,35.37,12400.0,21.6919,21.6919,21.6613,21.6858,12400.0
2009-10-14 10:50:00,35.37,35.39,35.35,35.38,6100.0,21.6858,21.698,21.6735,21.6919,6100.0
2009-10-14 11:00:00,35.38,35.43,35.37,35.39,21900.0,21.6919,21.7226,21.6858,21.698,21900.0
2009-10-14 11:10:00,35.37,35.4,35.37,35.4,5400.0,21.6858,21.7042,21.6858,21.7042,5400.0
2009-10-14 11:20:00,35.4,35.42,35.39,35.4,14800.0,21.7042,21.7164,21.698,21.7042,14800.0
2009-10-14 11:30:00,35.39,35.45,35.39,35.42,14800.0,21.698,21.7348,21.698,21.7164,14800.0
2009-10-14 11:40:00,35.39,35.44,35.39,35.44,5100.0,21.698,21.7287,21.698,21.7287,5100.0
2009-10-14 11:50:00,35.44,35.46,35.42,35.43,7800.0,21.7287,21.741,21.7164,21.7226,7800.0
2009-10-14 12:00:00,35.43,35.44,35.42,35.42,13000.0,21.7226,21.7287,21.7164,21.7164,13000.0
2009-10-14 12:10:00,35.42,35.43,35.4,35.4,8500.0,21.7164,21.7226,21.7042,21.7042,8500.0
2009-10-14 12:20:00,35.42,35.42,35.4,35.41,10700.0,21.7164,21.7164,21.7042,21.7103,10700.0
2009-10-14 12:30:00,35.41,35.42,35.38,35.41,8000.0,21.7103,21.7164,21.6919,21.7103,8000.0
2009-10-14 12:40:00,35.41,35.42,35.39,35.39,7200.0,21.7103,21.7164,21.698,21.698,7200.0
2009-10-14 12:50:00,35.41,35.42,35.4,35.42,1300.0,21.7103,21.7164,21.7042,21.7164,1300.0
2009-10-14 13:00:00,35.43,35.47,35.43,35.46,7700.0,21.7226,21.7471,21.7226,21.741,7700.0
2009-10-14 13:10:00,35.46,35.51,35.46,35.51,8100.0,21.741,21.7716,21.741,21.7716,8100.0
2009-10-14 13:20:00,35.52,35.53,35.48,35.49,9100.0,21.7777,21.7839,21.7532,21.7594,9100.0
2009-10-14 13:30:00,35.47,35.51,35.46,35.5,8900.0,21.7471,21.7716,21.741,21.7655,8900.0
2009-10-14 13:40:00,35.49,35.51,35.48,35.48,5900.0,21.7594,21.7716,21.7532,21.7532,5900.0
2009-10-14 13:50:00,35.48,35.51,35.48,35.49,20000.0,21.7532,21.7716,21.7532,21.7594,20000.0
2009-10-14 14:00:00,35.5,35.56,35.5,35.56,11100.0,21.7655,21.8023,21.7655,21.8023,11100.0
2009-10-14 14:10:00,35.56,35.56,35.47,35.5,18500.0,21.8023,21.8023,21.7471,21.7655,18500.0
2009-10-14 14:20:00,35.51,35.55,35.48,35.51,8800.0,21.7716,21.7961,21.7532,21.7716,8800.0
2009-10-14 14:30:00,35.52,35.53,35.48,35.5,12600.0,21.7777,21.7839,21.7532,21.7655,12600.0
2009-10-14 14:40:00,35.5,35.51,35.43,35.47,17800.0,21.7655,21.7716,21.7226,21.7471,17800.0
2009-10-14 14:50:00,35.48,35.48,35.46,35.47,12600.0,21.7532,21.7532,21.741,21.7471,12600.0
2009-10-14 15:00:00,35.48,35.54,35.47,35.54,20800.0,21.7532,21.79,21.7471,21.79,20800.0
2009-10-14 15:10:00,35.54,35.55,35.53,35.53,11300.0,21.79,21.7961,21.7839,21.7839,11300.0
2009-10-14 15:20:00,35.52,35.6,35.52,35.59,5900.0,21.7777,21.8268,21.7777,21.8207,5900.0
2009-10-14 15:30:00,35.59,35.6,35.57,35.59,9300.0,21.8207,21.8268,21.8084,21.8207,9300.0
2009-10-14 15:40:00,35.59,35.61,35.55,35.55,26900.0,21.8207,21.8329,21.7961,21.7961,26900.0
2009-10-14 15:50:00,35.56,35.6,35.56,35.59,14300.0,21.8023,21.8268,21.8023,21.8207,14300.0
2009-10-15 09:30:00,35.42,35.49,35.31,35.49,37100.0,21.7164,21.7594,21.649,21.7594,37100.0
2009-10-15 09:40:00,35.49,35.5,35.44,35.45,8700.0,21.7594,21.7655,21.7287,21.7348,8700.0
2009-10-15 09:50:00,35.44,35.48,35.43,35.48,5400.0,21.7287,21.7532,21.7226,21.7532,5400.0
2009-10-15 10:00:00,35.48,35.48,35.43,35.45,11600.0,21.7532,21.7532,21.7226,21.7348,11600.0
2009-10-15 10:10:00,35.46,35.48,35.41,35.47,5100.0,21.741,21.7532,21.7103,21.7471,5100.0
2009-10-15 10:20:00,35.45,35.49,35.45,35.45,3500.0,21.7348,21.7594,21.7348,21.7348,3500.0
2009-10-15 10:30:00,35.43,35.47,35.42,35.42,7500.0,21.7226,21.7471,21.7164,21.7164,7500.0
2009-10-15 10:40:00,35.43,35.46,35.41,35.44,7900.0,21.7226,21.741,21.7103,21.7287,7900.0
2009-10-15 10:50:00,35.45,35.51,35.45,35.51,4300.0,21.7348,21.7716,21.7348,21.7716,4300.0
2009-10-15 11:00:00,35.51,35.59,35.51,35.57,7900.0,21.7716,21.8207,21.7716,21.8084,7900.0
2009-10-15 11:10:00,35.58,35.64,35.52,35.52,31300.0,21.8145,21.8513,21.7777,21.7777,31300.0
2009-10-15 11:20:00,35.52,35.52,35.5,35.52,8100.0,21.7777,21.7777,21.7655,21.7777,8100.0
2009-10-15 11:30:00,35.51,35.53,35.47,35.48,9200.0,21.7716,21.7839,21.7471,21.7532,9200.0
2009-10-15 11:40:00,35.52,35.54,35.51,35.54,2800.0,21.7777,21.79,21.7716,21.79,2800.0
2009-10-15 11:50:00,35.56,35.57,35.54,35.54,21000.0,21.8023,21.8084,21.79,21.79,21000.0
2009-10-15 12:00:00,35.55,35.58,35.54,35.54,9100.0,21.7961,21.8145,21.79,21.79,9100.0
2009-10-15 12:10:00,35.56,35.6,35.56,35.6,2000.0,21.8023,21.8268,21.8023,21.8268,2000.0
2009-10-15 12:20:00,35.6,35.6,35.57,35.57,6000.0,21.8268,21.8268,21.8084,21.8084,6000.0
2009-10-15 12:30:00,35.58,35.61,35.58,35.58,5700.0,21.8145,21.8329,21.8145,21.8145,5700.0
2009-10-15 12:40:00,35.58,35.58,35.55,35.55,2000.0,21.8145,21.8145,21.7961,21.7961,2000.0
2009-10-15 12:50:00,35.55,35.55,35.51,35.51,9200.0,21.7961,21.7961,21.7716,21.7716,9200.0
2009-10-15 13:00:00,35.5,35.52,35.5,35.5,6300.0,21.7655,21.7777,21.7655,21.7655,6300.0
2009-10-15 13:10:00,35.5,35.53,35.49,35.52,2900.0,21.7655,21.7839,21.7594,21.7777,2900.0
2009-10-15 13:20:00,35.51,35.58,35.51,35.58,4800.0,21.7716,21.8145,21.7716,21.8145,4800.0
2009-10-15 13:30:00,35.58,35.59,35.55,35.56,7200.0,21.8145,21.8207,21.7961,21.8023,7200.0
2009-10-15 13:40:00,35.57,35.57,35.52,35.53,2100.0,21.8084,21.8084,21.7777,21.7839,2100.0
2009-10-15 13:50:00,35.53,35.55,35.53,35.54,6100.0,21.7839,21.7961,21.7839,21.79,6100.0
2009-10-15 14:00:00,35.55,35.57,35.55,35.55,1900.0,21.7961,21.8084,21.7961,21.7961,1900.0
2009-10-15 14:10:00,35.55,35.57,35.52,35.56,15300.0,21.7961,21.8084,21.7777,21.8023,15300.0
2009-10-15 14:20:00,35.56,35.58,35.55,35.58,3700.0,21.8023,21.8145,21.7961,21.8145,3700.0
2009-10-15 14:30:00,35.57,35.62,35.57,35.62,12300.0,21.8084,21.8391,21.8084,21.8391,12300.0
2009-10-15 14:40:00,35.62,35.66,35.62,35.65,41200.0,21.8391,21.8636,21.8391,21.8575,41200.0
2009-10-15 14:50:00,35.65,35.68,35.64,35.65,31500.0,21.8575,21.8758,21.8513,21.8575,31500.0
2009-10-15 15:00:00,35.65,35.68,35.64,35.68,12500.0,21.8575,21.8758,21.8513,21.8758,12500.0
2009-10-15 15:10:00,35.67,35.68,35.65,35.65,4600.0,21.8697,21.8758,21.8575,21.8575,4600.0
2009-10-15 15:20:00,35.65,35.65,35.6,35.6,6500.0,21.8575,21.8575,21.8268,21.8268,6500.0
2009-10-15 15:30:00,35.6,35.63,35.6,35.63,23600.0,21.8268,21.8452,21.8268,21.8452,23600.0
2009-10-15 15:40:00,35.64,35.65,35.62,35.64,35400.0,21.8513,21.8575,21.8391,21.8513,35400.0
2009-10-15 15:50:00,35.63,35.73,35.63,35.73,11000.0,21.8452,21.9065,21.8452,21.9065,11000.0
2009-10-16 09:30:00,35.15,35.16,35.08,35.16,59400.0,21.5509,21.557,21.508,21.557,59400.0
2009-10-16 09:40:00,35.17,35.18,35.11,35.18,18600.0,21.5632,21.5693,21.5264,21.5693,18600.0
2009-10-16 09:50:00,35.19,35.23,35.06,35.1,36000.0,21.5754,21.5999,21.4957,21.5202,36000.0
2009-10-16 10:00:00,35.08,35.08,34.97,34.98,11300.0,21.508,21.508,21.4405,21.4467,11300.0
2009-10-16 10:10:00,34.97,35.08,34.95,35.08,8200.0,21.4405,21.508,21.4283,21.508,8200.0
2009-10-16 10:20:00,35.05,35.11,35.05,35.07,10700.0,21.4896,21.5264,21.4896,21.5018,10700.0
2009-10-16 10:30:00,35.06,35.07,35.03,35.03,4300.0,21.4957,21.5018,21.4773,21.4773,4300.0
2009-10-16 10:40:00,35.02,35.03,34.95,35.03,7400.0,21.4712,21.4773,21.4283,21.4773,7400.0
2009-10-16 10:50:00,35.03,35.04,34.97,35.02,30000.0,21.4773,21.4835,21.4405,21.4712,30000.0
2009-10-16 11:00:00,35.02,35.13,35.02,35.09,13000.0,21.4712,21.5386,21.4712,21.5141,13000.0
2009-10-16 11:10:00,35.09,35.14,35.09,35.14,3700.0,21.5141,21.5448,21.5141,21.5448,3700.0
2009-10-16 11:20:00,35.14,35.14,35.09,35.11,9000.0,21.5448,21.5448,21.5141,21.5264,9000.0
2009-10-16 11:30:00,35.15,35.15,35.05,35.07,7500.0,21.5509,21.5509,21.4896,21.5018,7500.0
2009-10-16 11:40:00,35.08,35.08,35.02,35.05,6600.0,21.508,21.508,21.4712,21.4896,6600.0
2009-10-16 11:50:00,35.05,35.08,35.02,35.08,4700.0,21.4896,21.508,21.4712,21.508,4700.0
2009-10-16 12:00:00,35.07,35.1,35.07,35.09,35900.0,21.5018,21.5202,21.5018,21.5141,35900.0
2009-10-16 12:10:00,35.11,35.11,35.06,35.07,13000.0,21.5264,21.5264,21.4957,21.5018,13000.0
2009-10-16 12:20:00,35.05,35.08,35.04,35.05,10800.0,21.4896,21.508,21.4835,21.4896,10800.0
2009-10-16 12:30:00,35.07,35.07,35.04,35.07,4100.0,21.5018,21.5018,21.4835,21.5018,4100.0
2009-10-16 12:40:00,35.05,35.06,35.03,35.05,2200.0,21.4896,21.4957,21.4773,21.4896,2200.0
2009-10-16 12:50:00,35.07,35.12,35.07,35.09,1400.0,21.5018,21.5325,21.5018,21.5141,1400.0
2009-10-16 13:00:00,35.1,35.12,35.08,35.1,2400.0,21.5202,21.5325,21.508,21.5202,2400.0
2009-10-16 13:10:00,35.1,35.17,35.1,35.15,9100.0,21.5202,21.5632,21.5202,21.5509,9100.0
2009-10-16 13:20:00,35.17,35.22,35.16,35.22,6700.0,21.5632,21.5938,21.557,21.5938,6700.0
2009-10-16 13:30:00,35.23,35.27,35.23,35.24,81200.0,21.5999,21.6245,21.5999,21.6061,81200.0
2009-10-16 13:40:00,35.24,35.26,35.23,35.26,4600.0,21.6061,21.6183,21.5999,21.6183,4600.0
2009-10-16 13:50:00,35.26,35.28,35.19,35.19,13800.0,21.6183,21.6306,21.5754,21.5754,13800.0
2009-10-16 14:00:00,35.19,35.19,35.15,35.15,4400.0,21.5754,21.5754,21.5509,21.5509,4400.0
2009-10-16 14:10:00,35.14,35.17,35.13,35.16,22500.0,21.5448,21.5632,21.5386,21.557,22500.0
2009-10-16 14:20:00,35.17,35.23,35.17,35.22,11400.0,21.5632,21.5999,21.5632,21.5938,11400.0
2009-10-16 14:30:00,35.19,35.2,35.18,35.19,41800.0,21.5754,21.5816,21.5693,21.5754,41800.0
2009-10-16 14:40:00,35.19,35.19,35.17,35.19,32200.0,21.5754,21.5754,21.5632,21.5754,32200.0
2009-10-16 14:50:00,35.19,35.19,35.18,35.19,8900.0,21.5754,21.5754,21.5693,21.5754,8900.0
2009-10-16 15:00:00,35.19,35.2,35.18,35.18,36400.0,21.5754,21.5816,21.5693,21.5693,36400.0
2009-10-16 15:10:00,35.18,35.22,35.18,35.2,47300.0,21.5693,21.5938,21.5693,21.5816,47300.0
2009-10-16 15:20:00,35.2,35.21,35.19,35.21,15100.0,21.5816,21.5877,21.5754,21.5877,15100.0
2009-10-16 15:30:00,35.22,35.29,35.2,35.25,18400.0,21.5938,21.6367,21.5816,21.6122,18400.0
2009-10-16 15:40:00,35.26,35.29,35.19,35.21,20000.0,21.6183,21.6367,21.5754,21.5877,20000.0
2009-10-16 15:50:00,35.21,35.21,35.14,35.18,35200.0,21.5877,21.5877,21.5448,21.5693,35200.0
2009-10-19 09:30:00,35.47,35.55,35.47,35.51,19800.0,21.7471,21.7961,21.7471,21.7716,19800.0
2009-10-19 09:40:00,35.53,35.55,35.43,35.47,5500.0,21.7839,21.7961,21.7226,21.7471,5500.0
2009-10-19 09:50:00,35.43,35.44,35.38,35.39,5900.0,21.7226,21.7287,21.6919,21.698,5900.0
2009-10-19 10:00:00,35.39,35.51,35.39,35.49,11300.0,21.698,21.7716,21.698,21.7594,11300.0
2009-10-19 10:10:00,35.5,35.53,35.47,35.47,11900.0,21.7655,21.7839,21.7471,21.7471,11900.0
2009-10-19 10:20:00,35.47,35.62,35.47,35.6,3900.0,21.7471,21.8391,21.7471,21.8268,3900.0
2009-10-19 10:30:00,35.61,35.69,35.61,35.68,9700.0,21.8329,21.882,21.8329,21.8758,9700.0
2009-10-19 10:40:00,35.7,35.76,35.69,35.75,7000.0,21.8881,21.9249,21.882,21.9188,7000.0
2009-10-19 10:50:00,35.73,35.78,35.72,35.74,11600.0,21.9065,21.9372,21.9004,21.9126,11600.0
2009-10-19 11:00:00,35.73,35.75,35.71,35.71,14600.0,21.9065,21.9188,21.8942,21.8942,14600.0
2009-10-19 11:10:00,35.72,35.75,35.71,35.75,12200.0,21.9004,21.9188,21.8942,21.9188,12200.0
2009-10-19 11:20:00,35.74,35.81,35.74,35.8,6000.0,21.9126,21.9556,21.9126,21.9494,6000.0
2009-10-19 11:30:00,35.8,35.82,35.75,35.75,5500.0,21.9494,21.9617,21.9188,21.9188,5500.0
2009-10-19 11:40:00,35.77,35.82,35.76,35.79,7700.0,21.931,21.9617,21.9249,21.9433,7700.0
2009-10-19 11:50:00,35.82,35.84,35.8,35.8,4300.0,21.9617,21.9739,21.9494,21.9494,4300.0
2009-10-19 12:00:00,35.8,35.81,35.78,35.79,8300.0,21.9494,21.9556,21.9372,21.9433,8300.0
2009-10-19 12:10:00,35.8,35.81,35.78,35.8,4400.0,21.9494,21.9556,21.9372,21.9494,4400.0
2009-10-19 12:20:00,35.79,35.81,35.78,35.79,11700.0,21.9433,21.9556,21.9372,21.9433,11700.0
2009-10-19 12:30:00,35.78,35.78,35.74,35.76,5800.0,21.9372,21.9372,21.9126,21.9249,5800.0
2009-10-19 12:40:00,35.77,35.82,35.77,35.81,5100.0,21.931,21.9617,21.931,21.9556,5100.0
2009-10-19 12:50:00,35.8,35.8,35.77,35.79,9300.0,21.9494,21.9494,21.931,21.9433,9300.0
2009-10-19 13:00:00,35.77,35.79,35.75,35.79,5500.0,21.931,21.9433,21.9188,21.9433,5500.0
2009-10-19 13:10:00,35.8,35.82,35.78,35.78,4600.0,21.9494,21.9617,21.9372,21.9372,4600.0
2009-10-19 13:20:00,35.78,35.81,35.78,35.79,5900.0,21.9372,21.9556,21.9372,21.9433,5900.0
2009-10-19 13:30:00,35.8,35.85,35.79,35.82,9400.0,21.9494,21.9801,21.9433,21.9617,9400.0
2009-10-19 13:40:00,35.83,35.83,35.78,35.78,11100.0,21.9678,21.9678,21.9372,21.9372,11100.0
2009-10-19 13:50:00,35.8,35.81,35.79,35.8,8200.0,21.9494,21.9556,21.9433,21.9494,8200.0
2009-10-19 14:00:00,35.81,35.83,35.79,35.82,4000.0,21.9556,21.9678,21.9433,21.9617,4000.0
2009-10-19 14:10:00,35.81,35.83,35.8,35.82,4600.0,21.9556,21.9678,21.9494,21.9617,4600.0
2009-10-19 14:20:00,35.82,35.83,35.8,35.81,14800.0,21.9617,21.9678,21.9494,21.9556,14800.0
2009-10-19 14:30:00,35.83,35.83,35.78,35.79,2800.0,21.9678,21.9678,21.9372,21.9433,2800.0
2009-10-19 14:40:00,35.79,35.79,35.77,35.79,6900.0,21.9433,21.9433,21.931,21.9433,6900.0
2009-10-19 14:50:00,35.79,35.82,35.77,35.82,9300.0,21.9433,21.9617,21.931,21.9617,9300.0
2009-10-19 15:00:00,35.82,35.82,35.78,35.78,31700.0,21.9617,21.9617,21.9372,21.9372,31700.0
2009-10-19 15:10:00,35.79,35.8,35.77,35.79,6100.0,21.9433,21.9494,21.931,21.9433,6100.0
2009-10-19 15:20:00,35.78,35.78,35.74,35.76,4900.0,21.9372,21.9372,21.9126,21.9249,4900.0
2009-10-19 15:30:00,35.76,35.76,35.74,35.74,23000.0,21.9249,21.9249,21.9126,21.9126,23000.0
2009-10-19 15:40:00,35.74,35.77,35.72,35.77,10000.0,21.9126,21.931,21.9004,21.931,10000.0
2009-10-19 15:50:00,35.77,35.77,35.72,35.76,15300.0,21.931,21.931,21.9004,21.9249,15300.0
2009-10-20 09:30:00,35.87,35.88,35.69,35.69,37000.0,21.9923,21.9985,21.882,21.882,37000.0
2009-10-20 09:40:00,35.7,35.73,35.62,35.71,4800.0,21.8881,21.9065,21.8391,21.8942,4800.0
2009-10-20 09:50:00,35.72,35.75,35.66,35.75,6400.0,21.9004,21.9188,21.8636,21.9188,6400.0
2009-10-20 10:00:00,35.78,35.8,35.75,35.76,3300.0,21.9372,21.9494,21.9188,21.9249,3300.0
2009-10-20 10:10:00,35.72,35.75,35.57,35.59,12700.0,21.9004,21.9188,21.8084,21.8207,12700.0
2009-10-20 10:20:00,35.62,35.65,35.6,35.61,14100.0,21.8391,21.8575,21.8268,21.8329,14100.0
2009-10-20 10:30:00,35.62,35.7,35.6,35.69,11600.0,21.8391,21.8881,21.8268,21.882,11600.0
2009-10-20 10:40:00,35.69,35.7,35.61,35.61,18400.0,21.882,21.8881,21.8329,21.8329,18400.0
2009-10-20 10:50:00,35.61,35.7,35.61,35.67,52400.0,21.8329,21.8881,21.8329,21.8697,52400.0
2009-10-20 11:00:00,35.67,35.69,35.65,35.66,7900.0,21.8697,21.882,21.8575,21.8636,7900.0
2009-10-20 11:10:00,35.66,35.66,35.61,35.64,5800.0,21.8636,21.8636,21.8329,21.8513,5800.0
2009-10-20 11:20:00,35.65,35.67,35.56,35.56,26900.0,21.8575,21.8697,21.8023,21.8023,26900.0
2009-10-20 11:30:00,35.57,35.57,35.39,35.4,45200.0,21.8084,21.8084,21.698,21.7042,45200.0
2009-10-20 11:40:00,35.42,35.44,35.33,35.37,62200.0,21.7164,21.7287,21.6613,21.6858,62200.0
2009-10-20 11:50:00,35.37,35.42,35.36,35.42,5000.0,21.6858,21.7164,21.6797,21.7164,5000.0
2009-10-20 12:00:00,35.42,35.43,35.32,35.36,17700.0,21.7164,21.7226,21.6551,21.6797,17700.0
2009-10-20 12:10:00,35.36,35.39,35.35,35.37,5300.0,21.6797,21.698,21.6735,21.6858,5300.0
2009-10-20 12:20:00,35.37,35.4,35.36,35.36,8800.0,21.6858,21.7042,21.6797,21.6797,8800.0
2009-10-20 12:30:00,35.37,35.37,35.3,35.3,14100.0,21.6858,21.6858,21.6429,21.6429,14100.0
2009-10-20 12:40:00,35.3,35.37,35.3,35.35,9000.0,21.6429,21.6858,21.6429,21.6735,9000.0
2009-10-20 12:50:00,35.35,35.38,35.35,35.36,3600.0,21.6735,21.6919,21.6735,21.6797,3600.0
2009-10-20 13:00:00,35.35,35.42,35.35,35.41,8800.0,21.6735,21.7164,21.6735,21.7103,8800.0
2009-10-20 13:10:00,35.38,35.44,35.38,35.4,2400.0,21.6919,21.7287,21.6919,21.7042,2400.0
2009-10-20 13:20:00,35.41,35.42,35.4,35.41,6900.0,21.7103,21.7164,21.7042,21.7103,6900.0
2009-10-20 13:30:00,35.42,35.43,35.4,35.41,8600.0,21.7164,21.7226,21.7042,21.7103,8600.0
2009-10-20 13:40:00,35.41,35.42,35.39,35.42,36100.0,21.7103,21.7164,21.698,21.7164,36100.0
2009-10-20 13:50:00,35.42,35.43,35.37,35.38,10200.0,21.7164,21.7226,21.6858,21.6919,10200.0
2009-10-20 14:00:00,35.37,35.42,35.37,35.42,13100.0,21.6858,21.7164,21.6858,21.7164,13100.0
2009-10-20 14:10:00,35.42,35.49,35.42,35.49,3000.0,21.7164,21.7594,21.7164,21.7594,3000.0
2009-10-20 14:20:00,35.5,35.5,35.44,35.48,41000.0,21.7655,21.7655,21.7287,21.7532,41000.0
2009-10-20 14:30:00,35.45,35.52,35.44,35.52,20400.0,21.7348,21.7777,21.7287,21.7777,20400.0
2009-10-20 14:40:00,35.51,35.53,35.49,35.5,26200.0,21.7716,21.7839,21.7594,21.7655,26200.0
2009-10-20 14:50:00,35.5,35.51,35.47,35.5,21900.0,21.7655,21.7716,21.7471,21.7655,21900.0
2009-10-20 15:00:00,35.5,35.53,35.48,35.48,24900.0,21.7655,21.7839,21.7532,21.7532,24900.0
2009-10-20 15:10:00,35.48,35.48,35.42,35.46,12900.0,21.7532,21.7532,21.7164,21.741,12900.0
2009-10-20 15:20:00,35.46,35.48,35.45,35.48,14100.0,21.741,21.7532,21.7348,21.7532,14100.0
2009-10-20 15:30:00,35.5,35.54,35.5,35.51,13200.0,21.7655,21.79,21.7655,21.7716,13200.0
2009-10-20 15:40:00,35.52,35.55,35.52,35.54,9900.0,21.7777,21.7961,21.7777,21.79,9900.0
2009-10-20 15:50:00,35.56,35.56,35.53,35.56,47700.0,21.8023,21.8023,21.7839,21.8023,47700.0
2009-10-21 09:30:00,35.51,35.68,35.49,35.66,54400.0,21.7716,21.8758,21.7594,21.8636,54400.0
2009-10-21 09:40:00,35.65,35.75,35.64,35.74,16700.0,21.8575,21.9188,21.8513,21.9126,16700.0
2009-10-21 09:50:00,35.73,35.82,35.71,35.74,56300.0,21.9065,21.9617,21.8942,21.9126,56300.0
2009-10-21 10:00:00,35.75,35.87,35.75,35.85,9300.0,21.9188,21.9923,21.9188,21.9801,9300.0
2009-10-21 10:10:00,35.85,35.92,35.82,35.84,19500.0,21.9801,22.023,21.9617,21.9739,19500.0
2009-10-21 10:20:00,35.83,35.85,35.8,35.83,23000.0,21.9678,21.9801,21.9494,21.9678,23000.0
2009-10-21 10:30:00,35.83,35.91,35.78,35.87,20500.0,21.9678,22.0169,21.9372,21.9923,20500.0
2009-10-21 10:40:00,35.87,36.01,35.87,35.97,7200.0,21.9923,22.0782,21.9923,22.0536,7200.0
2009-10-21 10:50:00,35.94,35.96,35.92,35.92,4300.0,22.0353,22.0475,22.023,22.023,4300.0
2009-10-21 11:00:00,35.91,35.92,35.86,35.9,5800.0,22.0169,22.023,21.9862,22.0107,5800.0
2009-10-21 11:10:00,35.88,35.89,35.81,35.84,5500.0,21.9985,22.0046,21.9556,21.9739,5500.0
2009-10-21 11:20:00,35.85,35.91,35.84,35.91,3300.0,21.9801,22.0169,21.9739,22.0169,3300.0
2009-10-21 11:30:00,35.9,35.93,35.88,35.92,8800.0,22.0107,22.0291,21.9985,22.023,8800.0
2009-10-21 11:40:00,35.92,35.92,35.83,35.83,11400.0,22.023,22.023,21.9678,21.9678,11400.0
2009-10-21 11:50:00,35.82,35.83,35.78,35.81,39600.0,21.9617,21.9678,21.9372,21.9556,39600.0
2009-10-21 12:00:00,35.83,35.85,35.81,35.81,4100.0,21.9678,21.9801,21.9556,21.9556,4100.0
2009-10-21 12:10:00,35.81,35.82,35.77,35.81,8400.0,21.9556,21.9617,21.931,21.9556,8400.0
2009-10-21 12:20:00,35.82,35.84,35.8,35.84,12400.0,21.9617,21.9739,21.9494,21.9739,12400.0
2009-10-21 12:30:00,35.86,35.87,35.84,35.85,2000.0,21.9862,21.9923,21.9739,21.9801,2000.0
2009-10-21 12:40:00,35.86,35.9,35.84,35.9,10400.0,21.9862,22.0107,21.9739,22.0107,10400.0
2009-10-21 12:50:00,35.91,35.94,35.9,35.93,9900.0,22.0169,22.0353,22.0107,22.0291,9900.0
2009-10-21 13:00:00,35.92,35.93,35.86,35.89,5500.0,22.023,22.0291,21.9862,22.0046,5500.0
2009-10-21 13:10:00,35.9,35.96,35.88,35.96,11200.0,22.0107,22.0475,21.9985,22.0475,11200.0
2009-10-21 13:20:00,35.96,35.96,35.94,35.95,9700.0,22.0475,22.0475,22.0353,22.0414,9700.0
2009-10-21 13:30:00,35.95,35.95,35.89,35.95,4800.0,22.0414,22.0414,22.0046,22.0414,4800.0
2009-10-21 13:40:00,35.94,35.97,35.93,35.93,11000.0,22.0353,22.0536,22.0291,22.0291,11000.0
2009-10-21 13:50:00,35.95,36.01,35.95,35.99,7300.0,22.0414,22.0782,22.0414,22.0659,7300.0
2009-10-21 14:00:00,35.99,35.99,35.95,35.99,4300.0,22.0659,22.0659,22.0414,22.0659,4300.0
2009-10-21 14:10:00,35.99,35.99,35.89,35.9,6600.0,22.0659,22.0659,22.0046,22.0107,6600.0
2009-10-21 14:20:00,35.91,35.92,35.89,35.92,2500.0,22.0169,22.023,22.0046,22.023,2500.0
2009-10-21 14:30:00,35.93,35.93,35.87,35.89,9500.0,22.0291,22.0291,21.9923,22.0046,9500.0
2009-10-21 14:40:00,35.89,35.97,35.89,35.96,38600.0,22.0046,22.0536,22.0046,22.0475,38600.0
2009-10-21 14:50:00,35.95,35.97,35.93,35.96,10900.0,22.0414,22.0536,22.0291,22.0475,10900.0
2009-10-21 15:00:00,35.95,35.96,35.93,35.96,6000.0,22.0414,22.0475,22.0291,22.0475,6000.0
2009-10-21 15:10:00,35.95,35.96,35.89,35.89,24100.0,22.0414,22.0475,22.0046,22.0046,24100.0
2009-10-21 15:20:00,35.9,35.9,35.72,35.74,30300.0,22.0107,22.0107,21.9004,21.9126,30300.0
2009-10-21 15:30:00,35.73,35.73,35.54,35.6,22900.0,21.9065,21.9065,21.79,21.8268,22900.0
2009-10-21 15:40:00,35.62,35.62,35.45,35.49,12200.0,21.8391,21.8391,21.7348,21.7594,12200.0
2009-10-21 15:50:00,35.49,35.51,35.43,35.43,16300.0,21.7594,21.7716,21.7226,21.7226,16300.0
2009-10-22 09:30:00,35.42,35.52,35.31,35.45,16900.0,21.7164,21.7777,21.649,21.7348,16900.0
2009-10-22 09:40:00,35.47,35.49,35.26,35.28,18500.0,21.7471,21.7594,21.6183,21.6306,18500.0
2009-10-22 09:50:00,35.28,35.33,35.23,35.24,8100.0,21.6306,21.6613,21.5999,21.6061,8100.0
2009-10-22 10:00:00,35.28,35.29,35.13,35.22,17300.0,21.6306,21.6367,21.5386,21.5938,17300.0
2009-10-22 10:10:00,35.21,35.29,35.21,35.27,6200.0,21.5877,21.6367,21.5877,21.6245,6200.0
2009-10-22 10:20:00,35.29,35.38,35.26,35.3,7000.0,21.6367,21.6919,21.6183,21.6429,7000.0
2009-10-22 10:30:00,35.32,35.34,35.26,35.29,12300.0,21.6551,21.6674,21.6183,21.6367,12300.0
2009-10-22 10:40:00,35.3,35.36,35.3,35.32,2700.0,21.6429,21.6797,21.6429,21.6551,2700.0
2009-10-22 10:50:00,35.32,35.45,35.32,35.43,3400.0,21.6551,21.7348,21.6551,21.7226,3400.0
2009-10-22 11:00:00,35.45,35.5,35.44,35.48,8200.0,21.7348,21.7655,21.7287,21.7532,8200.0
2009-10-22 11:10:00,35.46,35.48,35.44,35.44,4000.0,21.741,21.7532,21.7287,21.7287,4000.0
2009-10-22 11:20:00,35.44,35.5,35.44,35.47,3600.0,21.7287,21.7655,21.7287,21.7471,3600.0
2009-10-22 11:30:00,35.45,35.47,35.41,35.43,6800.0,21.7348,21.7471,21.7103,21.7226,6800.0
2009-10-22 11:40:00,35.46,35.52,35.46,35.51,17500.0,21.741,21.7777,21.741,21.7716,17500.0
2009-10-22 11:50:00,35.51,35.51,35.43,35.47,2400.0,21.7716,21.7716,21.7226,21.7471,2400.0
2009-10-22 12:00:00,35.45,35.47,35.44,35.47,1800.0,21.7348,21.7471,21.7287,21.7471,1800.0
2009-10-22 12:10:00,35.49,35.49,35.46,35.46,4500.0,21.7594,21.7594,21.741,21.741,4500.0
2009-10-22 12:20:00,35.45,35.46,35.39,35.39,7500.0,21.7348,21.741,21.698,21.698,7500.0
2009-10-22 12:30:00,35.4,35.48,35.4,35.46,4300.0,21.7042,21.7532,21.7042,21.741,4300.0
2009-10-22 12:40:00,35.46,35.56,35.46,35.53,8200.0,21.741,21.8023,21.741,21.7839,8200.0
2009-10-22 12:50:00,35.53,35.56,35.53,35.54,18600.0,21.7839,21.8023,21.7839,21.79,18600.0
2009-10-22 13:00:00,35.55,35.57,35.54,35.55,21700.0,21.7961,21.8084,21.79,21.7961,21700.0
2009-10-22 13:10:00,35.54,35.54,35.49,35.5,30000.0,21.79,21.79,21.7594,21.7655,30000.0
2009-10-22 13:20:00,35.49,35.53,35.49,35.51,12200.0,21.7594,21.7839,21.7594,21.7716,12200.0
2009-10-22 13:30:00,35.52,35.52,35.48,35.51,14400.0,21.7777,21.7777,21.7532,21.7716,14400.0
2009-10-22 13:40:00,35.5,35.51,35.48,35.49,16700.0,21.7655,21.7716,21.7532,21.7594,16700.0
2009-10-22 13:50:00,35.5,35.55,35.5,35.55,34400.0,21.7655,21.7961,21.7655,21.7961,34400.0
2009-10-22 14:00:00,35.55,35.63,35.55,35.61,31200.0,21.7961,21.8452,21.7961,21.8329,31200.0
2009-10-22 14:10:00,35.63,35.73,35.63,35.71,26200.0,21.8452,21.9065,21.8452,21.8942,26200.0
2009-10-22 14:20:00,35.71,35.77,35.71,35.76,19700.0,21.8942,21.931,21.8942,21.9249,19700.0
2009-10-22 14:30:00,35.77,35.79,35.73,35.78,26900.0,21.931,21.9433,21.9065,21.9372,26900.0
2009-10-22 14:40:00,35.77,35.78,35.72,35.72,11500.0,21.931,21.9372,21.9004,21.9004,11500.0
2009-10-22 14:50:00,35.71,35.76,35.71,35.76,9700.0,21.8942,21.9249,21.8942,21.9249,9700.0
2009-10-22 15:00:00,35.76,35.8,35.75,35.78,6700.0,21.9249,21.9494,21.9188,21.9372,6700.0
2009-10-22 15:10:00,35.78,35.85,35.77,35.85,15500.0,21.9372,21.9801,21.931,21.9801,15500.0
2009-10-22 15:20:00,35.84,35.89,35.84,35.86,12100.0,21.9739,22.0046,21.9739,21.9862,12100.0
2009-10-22 15:30:00,35.86,35.86,35.79,35.79,6600.0,21.9862,21.9862,21.9433,21.9433,6600.0
2009-10-22 15:40:00,35.79,35.81,35.77,35.8,5400.0,21.9433,21.9556,21.931,21.9494,5400.0
2009-10-22 15:50:00,35.81,35.85,35.77,35.79,12900.0,21.9556,21.9801,21.931,21.9433,12900.0
2009-10-23 09:30:00,35.68,35.77,35.53,35.6,50200.0,21.8758,21.931,21.7839,21.8268,50200.0
2009-10-23 09:40:00,35.58,35.61,35.52,35.58,22700.0,21.8145,21.8329,21.7777,21.8145,22700.0
2009-10-23 09:50:00,35.61,35.65,35.54,35.6,12300.0,21.8329,21.8575,21.79,21.8268,12300.0
2009-10-23 10:00:00,35.59,35.67,35.42,35.47,24100.0,21.8207,21.8697,21.7164,21.7471,24100.0
2009-10-23 10:10:00,35.42,35.51,35.39,35.51,15200.0,21.7164,21.7716,21.698,21.7716,15200.0
2009-10-23 10:20:00,35.5,35.52,35.46,35.5,7000.0,21.7655,21.7777,21.741,21.7655,7000.0
2009-10-23 10:30:00,35.5,35.5,35.38,35.45,6500.0,21.7655,21.7655,21.6919,21.7348,6500.0
2009-10-23 10:40:00,35.45,35.45,35.38,35.39,3800.0,21.7348,21.7348,21.6919,21.698,3800.0
2009-10-23 10:50:00,35.41,35.45,35.33,35.33,6600.0,21.7103,21.7348,21.6613,21.6613,6600.0
2009-10-23 11:00:00,35.33,35.37,35.32,35.37,3400.0,21.6613,21.6858,21.6551,21.6858,3400.0
2009-10-23 11:10:00,35.37,35.38,35.21,35.21,6900.0,21.6858,21.6919,21.5877,21.5877,6900.0
2009-10-23 11:20:00,35.2,35.27,35.19,35.27,4200.0,21.5816,21.6245,21.5754,21.6245,4200.0
2009-10-23 11:30:00,35.24,35.26,35.2,35.24,63300.0,21.6061,21.6183,21.5816,21.6061,63300.0
2009-10-23 11:40:00,35.25,35.31,35.25,35.3,9700.0,21.6122,21.649,21.6122,21.6429,9700.0
2009-10-23 11:50:00,35.3,35.37,35.3,35.33,5600.0,21.6429,21.6858,21.6429,21.6613,5600.0
2009-10-23 12:00:00,35.33,35.4,35.32,35.37,7900.0,21.6613,21.7042,21.6551,21.6858,7900.0
2009-10-23 12:10:00,35.37,35.38,35.29,35.31,5500.0,21.6858,21.6919,21.6367,21.649,5500.0
2009-10-23 12:20:00,35.32,35.33,35.29,35.33,10300.0,21.6551,21.6613,21.6367,21.6613,10300.0
2009-10-23 12:30:00,35.31,35.37,35.3,35.37,13400.0,21.649,21.6858,21.6429,21.6858,13400.0
2009-10-23 12:40:00,35.37,35.41,35.34,35.4,10700.0,21.6858,21.7103,21.6674,21.7042,10700.0
2009-10-23 12:50:00,35.4,35.4,35.33,35.33,15700.0,21.7042,21.7042,21.6613,21.6613,15700.0
2009-10-23 13:00:00,35.3,35.34,35.29,35.31,11200.0,21.6429,21.6674,21.6367,21.649,11200.0
2009-10-23 13:10:00,35.33,35.36,35.31,35.32,22600.0,21.6613,21.6797,21.649,21.6551,22600.0
2009-10-23 13:20:00,35.27,35.28,35.25,35.25,8600.0,21.6245,21.6306,21.6122,21.6122,8600.0
2009-10-23 13:30:00,35.24,35.24,35.14,35.17,5900.0,21.6061,21.6061,21.5448,21.5632,5900.0
2009-10-23 13:40:00,35.16,35.2,35.15,35.17,17800.0,21.557,21.5816,21.5509,21.5632,17800.0
2009-10-23 13:50:00,35.16,35.21,35.16,35.19,15700.0,21.557,21.5877,21.557,21.5754,15700.0
2009-10-23 14:00:00,35.18,35.18,35.11,35.14,19100.0,21.5693,21.5693,21.5264,21.5448,19100.0
2009-10-23 14:10:00,35.16,35.2,35.16,35.18,15700.0,21.557,21.5816,21.557,21.5693,15700.0
2009-10-23 14:20:00,35.18,35.23,35.18,35.21,15400.0,21.5693,21.5999,21.5693,21.5877,15400.0
2009-10-23 14:30:00,35.2,35.2,35.17,35.2,11900.0,21.5816,21.5816,21.5632,21.5816,11900.0
2009-10-23 14:40:00,35.2,35.22,35.17,35.18,15200.0,21.5816,21.5938,21.5632,21.5693,15200.0
2009-10-23 14:50:00,35.19,35.19,35.12,35.12,42000.0,21.5754,21.5754,21.5325,21.5325,42000.0
2009-10-23 15:00:00,35.14,35.17,35.1,35.13,19200.0,21.5448,21.5632,21.5202,21.5386,19200.0
2009-10-23 15:10:00,35.14,35.2,35.11,35.16,7800.0,21.5448,21.5816,21.5264,21.557,7800.0
2009-10-23 15:20:00,35.17,35.18,35.11,35.14,7400.0,21.5632,21.5693,21.5264,21.5448,7400.0
2009-10-23 15:30:00,35.13,35.13,35.05,35.07,14900.0,21.5386,21.5386,21.4896,21.5018,14900.0
2009-10-23 15:40:00,35.07,35.15,35.06,35.14,25900.0,21.5018,21.5509,21.4957,21.5448,25900.0
2009-10-23 15:50:00,35.14,35.23,35.13,35.2,69700.0,21.5448,21.5999,21.5386,21.5816,69700.0
2009-10-26 09:30:00,35.32,35.43,35.27,35.41,44200.0,21.6551,21.7226,21.6245,21.7103,44200.0
2009-10-26 09:40:00,35.4,35.51,35.36,35.46,14100.0,21.7042,21.7716,21.6797,21.741,14100.0
2009-10-26 09:50:00,35.48,35.53,35.45,35.46,5100.0,21.7532,21.7839,21.7348,21.741,5100.0
2009-10-26 10:00:00,35.47,35.58,35.47,35.53,12500.0,21.7471,21.8145,21.7471,21.7839,12500.0
2009-10-26 10:10:00,35.52,35.54,35.5,35.51,4300.0,21.7777,21.79,21.7655,21.7716,4300.0
2009-10-26 10:20:00,35.53,35.55,35.52,35.53,3400.0,21.7839,21.7961,21.7777,21.7839,3400.0
2009-10-26 10:30:00,35.5,35.53,35.44,35.46,17000.0,21.7655,21.7839,21.7287,21.741,17000.0
2009-10-26 10:40:00,35.46,35.47,35.42,35.46,6800.0,21.741,21.7471,21.7164,21.741,6800.0
2009-10-26 10:50:00,35.47,35.47,35.41,35.44,8000.0,21.7471,21.7471,21.7103,21.7287,8000.0
2009-10-26 11:00:00,35.44,35.51,35.42,35.5,15400.0,21.7287,21.7716,21.7164,21.7655,15400.0
2009-10-26 11:10:00,35.5,35.5,35.31,35.31,13600.0,21.7655,21.7655,21.649,21.649,13600.0
2009-10-26 11:20:00,35.32,35.33,35.21,35.21,19500.0,21.6551,21.6613,21.5877,21.5877,19500.0
2009-10-26 11:30:00,35.2,35.2,34.87,34.95,77700.0,21.5816,21.5816,21.3792,21.4283,77700.0
2009-10-26 11:40:00,34.98,34.98,34.91,34.94,16000.0,21.4467,21.4467,21.4038,21.4221,16000.0
2009-10-26 11:50:00,34.97,34.98,34.71,34.71,10500.0,21.4405,21.4467,21.2811,21.2811,10500.0
2009-10-26 12:00:00,34.69,34.78,34.6,34.72,14600.0,21.2689,21.324,21.2137,21.2873,14600.0
2009-10-26 12:10:00,34.72,34.81,34.69,34.81,14900.0,21.2873,21.3424,21.2689,21.3424,14900.0
2009-10-26 12:20:00,34.8,34.8,34.74,34.75,1200.0,21.3363,21.3363,21.2995,21.3057,1200.0
2009-10-26 12:30:00,34.76,34.76,34.71,34.76,12700.0,21.3118,21.3118,21.2811,21.3118,12700.0
2009-10-26 12:40:00,34.76,34.78,34.68,34.68,41800.0,21.3118,21.324,21.2627,21.2627,41800.0
2009-10-26 12:50:00,34.69,34.8,34.68,34.77,3500.0,21.2689,21.3363,21.2627,21.3179,3500.0
2009-10-26 13:00:00,34.79,34.79,34.75,34.76,9800.0,21.3302,21.3302,21.3057,21.3118,9800.0
2009-10-26 13:10:00,34.74,34.75,34.65,34.65,2500.0,21.2995,21.3057,21.2443,21.2443,2500.0
2009-10-26 13:20:00,34.65,34.66,34.58,34.66,10600.0,21.2443,21.2505,21.2014,21.2505,10600.0
2009-10-26 13:30:00,34.67,34.69,34.63,34.69,10300.0,21.2566,21.2689,21.2321,21.2689,10300.0
2009-10-26 13:40:00,34.7,34.73,34.69,34.7,10000.0,21.275,21.2934,21.2689,21.275,10000.0
2009-10-26 13:50:00,34.66,34.69,34.64,34.69,5300.0,21.2505,21.2689,21.2382,21.2689,5300.0
2009-10-26 14:00:00,34.63,34.68,34.63,34.67,1300.0,21.2321,21.2627,21.2321,21.2566,1300.0
2009-10-26 14:10:00,34.64,34.67,34.57,34.58,7900.0,21.2382,21.2566,21.1953,21.2014,7900.0
2009-10-26 14:20:00,34.59,34.64,34.59,34.64,5900.0,21.2076,21.2382,21.2076,21.2382,5900.0
2009-10-26 14:30:00,34.63,34.64,34.55,34.62,18400.0,21.2321,21.2382,21.183,21.2259,18400.0
2009-10-26 14:40:00,34.62,34.62,34.54,34.54,4700.0,21.2259,21.2259,21.1769,21.1769,4700.0
2009-10-26 14:50:00,34.57,34.68,34.56,34.64,18000.0,21.1953,21.2627,21.1892,21.2382,18000.0
2009-10-26 15:00:00,34.64,34.67,34.59,34.61,7200.0,21.2382,21.2566,21.2076,21.2198,7200.0
2009-10-26 15:10:00,34.59,34.64,34.58,34.64,4100.0,21.2076,21.2382,21.2014,21.2382,4100.0
2009-10-26 15:20:00,34.61,34.62,34.56,34.59,13800.0,21.2198,21.2259,21.1892,21.2076,13800.0
2009-10-26 15:30:00,34.58,34.64,34.58,34.6,21200.0,21.2014,21.2382,21.2014,21.2137,21200.0
2009-10-26 15:40:00,34.59,34.76,34.59,34.75,28400.0,21.2076,21.3118,21.2076,21.3057,28400.0
2009-10-26 15:50:00,34.75,34.75,34.63,34.64,24800.0,21.3057,21.3057,21.2321,21.2382,24800.0
2009-10-27 09:30:00,34.74,34.85,34.74,34.79,17000.0,21.2995,21.367,21.2995,21.3302,17000.0
2009-10-27 09:40:00,34.78,34.79,34.68,34.77,10600.0,21.324,21.3302,21.2627,21.3179,10600.0
2009-10-27 09:50:00,34.79,34.84,34.72,34.72,16500.0,21.3302,21.3608,21.2873,21.2873,16500.0
2009-10-27 10:00:00,34.71,34.72,34.39,34.44,83800.0,21.2811,21.2873,21.0849,21.1156,83800.0
2009-10-27 10:10:00,34.44,34.54,34.44,34.49,15300.0,21.1156,21.1769,21.1156,21.1462,15300.0
2009-10-27 10:20:00,34.49,34.64,34.46,34.64,14100.0,21.1462,21.2382,21.1278,21.2382,14100.0
2009-10-27 10:30:00,34.64,34.64,34.56,34.6,15700.0,21.2382,21.2382,21.1892,21.2137,15700.0
2009-10-27 10:40:00,34.61,34.76,34.61,34.69,19800.0,21.2198,21.3118,21.2198,21.2689,19800.0
2009-10-27 10:50:00,34.7,34.7,34.59,34.67,20200.0,21.275,21.275,21.2076,21.2566,20200.0
2009-10-27 11:00:00,34.68,34.68,34.56,34.62,10500.0,21.2627,21.2627,21.1892,21.2259,10500.0
2009-10-27 11:10:00,34.63,34.66,34.57,34.59,8000.0,21.2321,21.2505,21.1953,21.2076,8000.0
2009-10-27 11:20:00,34.63,34.68,34.59,34.68,4400.0,21.2321,21.2627,21.2076,21.2627,4400.0
2009-10-27 11:30:00,34.68,34.69,34.65,34.68,5600.0,21.2627,21.2689,21.2443,21.2627,5600.0
2009-10-27 11:40:00,34.69,34.7,34.64,34.67,3100.0,21.2689,21.275,21.2382,21.2566,3100.0
2009-10-27 11:50:00,34.69,34.7,34.65,34.66,12000.0,21.2689,21.275,21.2443,21.2505,12000.0
2009-10-27 12:00:00,34.67,34.67,34.61,34.62,5700.0,21.2566,21.2566,21.2198,21.2259,5700.0
2009-10-27 12:10:00,34.62,34.64,34.61,34.63,6500.0,21.2259,21.2382,21.2198,21.2321,6500.0
2009-10-27 12:20:00,34.63,34.63,34.57,34.57,1700.0,21.2321,21.2321,21.1953,21.1953,1700.0
2009-10-27 12:30:00,34.56,34.58,34.5,34.53,9400.0,21.1892,21.2014,21.1524,21.1708,9400.0
2009-10-27 12:40:00,34.53,34.58,34.53,34.56,3300.0,21.1708,21.2014,21.1708,21.1892,3300.0
2009-10-27 12:50:00,34.56,34.56,34.48,34.49,8600.0,21.1892,21.1892,21.1401,21.1462,8600.0
2009-10-27 13:00:00,34.49,34.54,34.43,34.47,13600.0,21.1462,21.1769,21.1095,21.134,13600.0
2009-10-27 13:10:00,34.45,34.49,34.45,34.46,3400.0,21.1217,21.1462,21.1217,21.1278,3400.0
2009-10-27 13:20:00,34.42,34.42,34.38,34.39,7100.0,21.1033,21.1033,21.0788,21.0849,7100.0
2009-10-27 13:30:00,34.39,34.42,34.35,34.41,16100.0,21.0849,21.1033,21.0604,21.0972,16100.0
2009-10-27 13:40:00,34.4,34.47,34.4,34.43,35600.0,21.0911,21.134,21.0911,21.1095,35600.0
2009-10-27 13:50:00,34.44,34.44,34.39,34.43,8600.0,21.1156,21.1156,21.0849,21.1095,8600.0
2009-10-27 14:00:00,34.41,34.41,34.36,34.39,11200.0,21.0972,21.0972,21.0665,21.0849,11200.0
2009-10-27 14:10:00,34.4,34.51,34.4,34.5,6600.0,21.0911,21.1585,21.0911,21.1524,6600.0
2009-10-27 14:20:00,34.49,34.57,34.48,34.53,24900.0,21.1462,21.1953,21.1401,21.1708,24900.0
2009-10-27 14:30:00,34.54,34.55,34.48,34.49,22400.0,21.1769,21.183,21.1401,21.1462,22400.0
2009-10-27 14:40:00,34.5,34.58,34.5,34.57,43000.0,21.1524,21.2014,21.1524,21.1953,43000.0
2009-10-27 14:50:00,34.58,34.66,34.58,34.61,38200.0,21.2014,21.2505,21.2014,21.2198,38200.0
2009-10-27 15:00:00,34.61,34.62,34.56,34.57,46000.0,21.2198,21.2259,21.1892,21.1953,46000.0
2009-10-27 15:10:00,34.57,34.59,34.53,34.59,27400.0,21.1953,21.2076,21.1708,21.2076,27400.0
2009-10-27 15:20:00,34.58,34.58,34.53,34.54,47100.0,21.2014,21.2014,21.1708,21.1769,47100.0
2009-10-27 15:30:00,34.55,34.57,34.42,34.44,35300.0,21.183,21.1953,21.1033,21.1156,35300.0
2009-10-27 15:40:00,34.44,34.53,34.44,34.46,41600.0,21.1156,21.1708,21.1156,21.1278,41600.0
2009-10-27 15:50:00,34.47,34.51,34.41,34.46,36400.0,21.134,21.1585,21.0972,21.1278,36400.0
2009-10-28 09:30:00,34.12,34.18,34.0,34.16,38000.0,20.9194,20.9562,20.8458,20.9439,38000.0
2009-10-28 09:40:00,34.14,34.22,34.11,34.11,47700.0,20.9317,20.9807,20.9133,20.9133,47700.0
2009-10-28 09:50:00,34.1,34.18,34.06,34.1,19200.0,20.9071,20.9562,20.8826,20.9071,19200.0
2009-10-28 10:00:00,34.08,34.08,33.94,34.01,42900.0,20.8949,20.8949,20.809,20.8519,42900.0
2009-10-28 10:10:00,34.03,34.12,34.01,34.04,4100.0,20.8642,20.9194,20.8519,20.8703,4100.0
2009-10-28 10:20:00,34.03,34.04,33.99,34.01,6200.0,20.8642,20.8703,20.8397,20.8519,6200.0
2009-10-28 10:30:00,33.99,34.04,33.97,34.01,9200.0,20.8397,20.8703,20.8274,20.8519,9200.0
2009-10-28 10:40:00,33.98,34.02,33.9,33.91,19000.0,20.8336,20.8581,20.7845,20.7906,19000.0
2009-10-28 10:50:00,33.88,33.89,33.78,33.89,12200.0,20.7722,20.7784,20.7109,20.7784,12200.0
2009-10-28 11:00:00,33.87,33.88,33.82,33.88,2600.0,20.7661,20.7722,20.7355,20.7722,2600.0
2009-10-28 11:10:00,33.88,33.95,33.87,33.95,9400.0,20.7722,20.8152,20.7661,20.8152,9400.0
2009-10-28 11:20:00,33.9,33.97,33.89,33.97,8200.0,20.7845,20.8274,20.7784,20.8274,8200.0
2009-10-28 11:30:00,33.95,33.97,33.9,33.93,5300.0,20.8152,20.8274,20.7845,20.8029,5300.0
2009-10-28 11:40:00,33.92,33.92,33.86,33.89,11900.0,20.7968,20.7968,20.76,20.7784,11900.0
2009-10-28 11:50:00,33.88,33.91,33.86,33.86,2700.0,20.7722,20.7906,20.76,20.76,2700.0
2009-10-28 12:00:00,33.86,33.91,33.85,33.85,14800.0,20.76,20.7906,20.7539,20.7539,14800.0
2009-10-28 12:10:00,33.86,33.86,33.83,33.84,12700.0,20.76,20.76,20.7416,20.7477,12700.0
2009-10-28 12:20:00,33.82,33.82,33.72,33.78,6000.0,20.7355,20.7355,20.6741,20.7109,6000.0
2009-10-28 12:30:00,33.79,33.79,33.71,33.71,5900.0,20.7171,20.7171,20.668,20.668,5900.0
2009-10-28 12:40:00,33.71,33.76,33.69,33.73,5200.0,20.668,20.6987,20.6558,20.6803,5200.0
2009-10-28 12:50:00,33.68,33.7,33.6,33.68,17300.0,20.6496,20.6619,20.6006,20.6496,17300.0
2009-10-28 13:00:00,33.68,33.74,33.67,33.72,3800.0,20.6496,20.6864,20.6435,20.6741,3800.0
2009-10-28 13:10:00,33.72,33.85,33.72,33.8,4900.0,20.6741,20.7539,20.6741,20.7232,4900.0
2009-10-28 13:20:00,33.79,33.83,33.75,33.76,5900.0,20.7171,20.7416,20.6925,20.6987,5900.0
2009-10-28 13:30:00,33.78,33.81,33.75,33.77,11000.0,20.7109,20.7293,20.6925,20.7048,11000.0
2009-10-28 13:40:00,33.74,33.79,33.74,33.77,2600.0,20.6864,20.7171,20.6864,20.7048,2600.0
2009-10-28 13:50:00,33.75,33.77,33.73,33.75,3400.0,20.6925,20.7048,20.6803,20.6925,3400.0
2009-10-28 14:00:00,33.73,33.75,33.69,33.71,3500.0,20.6803,20.6925,20.6558,20.668,3500.0
2009-10-28 14:10:00,33.73,33.75,33.7,33.7,37000.0,20.6803,20.6925,20.6619,20.6619,37000.0
2009-10-28 14:20:00,33.7,33.7,33.63,33.65,13700.0,20.6619,20.6619,20.619,20.6312,13700.0
2009-10-28 14:30:00,33.65,33.66,33.61,33.63,11300.0,20.6312,20.6374,20.6067,20.619,11300.0
2009-10-28 14:40:00,33.64,33.68,33.6,33.68,13200.0,20.6251,20.6496,20.6006,20.6496,13200.0
2009-10-28 14:50:00,33.68,33.69,33.65,33.66,13500.0,20.6496,20.6558,20.6312,20.6374,13500.0
2009-10-28 15:00:00,33.65,33.69,33.64,33.67,15000.0,20.6312,20.6558,20.6251,20.6435,15000.0
2009-10-28 15:10:00,33.65,33.66,33.56,33.61,18300.0,20.6312,20.6374,20.576,20.6067,18300.0
2009-10-28 15:20:00,33.6,33.61,33.53,33.55,5200.0,20.6006,20.6067,20.5577,20.5699,5200.0
2009-10-28 15:30:00,33.56,33.58,33.47,33.5,14200.0,20.576,20.5883,20.5209,20.5393,14200.0
2009-10-28 15:40:00,33.5,33.58,33.49,33.58,24900.0,20.5393,20.5883,20.5331,20.5883,24900.0
2009-10-28 15:50:00,33.58,33.58,33.52,33.54,42100.0,20.5883,20.5883,20.5515,20.5638,42100.0
2009-10-29 09:30:00,33.9,34.28,33.9,34.26,111500.0,20.7845,21.0175,20.7845,21.0052,111500.0
2009-10-29 09:40:00,34.26,34.26,34.13,34.22,21100.0,21.0052,21.0052,20.9255,20.9807,21100.0
2009-10-29 09:50:00,34.25,34.25,34.16,34.24,13800.0,20.9991,20.9991,20.9439,20.993,13800.0
2009-10-29 10:00:00,34.26,34.38,34.21,34.34,24300.0,21.0052,21.0788,20.9746,21.0543,24300.0
2009-10-29 10:10:00,34.34,34.34,34.29,34.31,4400.0,21.0543,21.0543,21.0236,21.0359,4400.0
2009-10-29 10:20:00,34.3,34.4,34.3,34.33,17700.0,21.0298,21.0911,21.0298,21.0481,17700.0
2009-10-29 10:30:00,34.28,34.32,34.26,34.28,17000.0,21.0175,21.042,21.0052,21.0175,17000.0
2009-10-29 10:40:00,34.28,34.29,34.23,34.29,5900.0,21.0175,21.0236,20.9868,21.0236,5900.0
2009-10-29 10:50:00,34.31,34.33,34.29,34.31,5400.0,21.0359,21.0481,21.0236,21.0359,5400.0
2009-10-29 11:00:00,34.34,34.42,34.34,34.38,6900.0,21.0543,21.1033,21.0543,21.0788,6900.0
2009-10-29 11:10:00,34.38,34.44,34.38,34.39,13700.0,21.0788,21.1156,21.0788,21.0849,13700.0
2009-10-29 11:20:00,34.38,34.41,34.38,34.4,8500.0,21.0788,21.0972,21.0788,21.0911,8500.0
2009-10-29 11:30:00,34.41,34.45,34.4,34.43,14800.0,21.0972,21.1217,21.0911,21.1095,14800.0
2009-10-29 11:40:00,34.42,34.43,34.38,34.4,6900.0,21.1033,21.1095,21.0788,21.0911,6900.0
2009-10-29 11:50:00,34.39,34.4,34.36,34.39,6600.0,21.0849,21.0911,21.0665,21.0849,6600.0
2009-10-29 12:00:00,34.4,34.45,34.39,34.44,9400.0,21.0911,21.1217,21.0849,21.1156,9400.0
2009-10-29 12:10:00,34.46,34.49,34.43,34.48,3300.0,21.1278,21.1462,21.1095,21.1401,3300.0
2009-10-29 12:20:00,34.48,34.52,34.47,34.51,5000.0,21.1401,21.1646,21.134,21.1585,5000.0
2009-10-29 12:30:00,34.51,34.57,34.51,34.54,14000.0,21.1585,21.1953,21.1585,21.1769,14000.0
2009-10-29 12:40:00,34.54,34.61,34.52,34.6,10900.0,21.1769,21.2198,21.1646,21.2137,10900.0
2009-10-29 12:50:00,34.59,34.6,34.55,34.55,3700.0,21.2076,21.2137,21.183,21.183,3700.0
2009-10-29 13:00:00,34.54,34.54,34.51,34.52,4100.0,21.1769,21.1769,21.1585,21.1646,4100.0
2009-10-29 13:10:00,34.53,34.54,34.52,34.54,3000.0,21.1708,21.1769,21.1646,21.1769,3000.0
2009-10-29 13:20:00,34.57,34.59,34.54,34.56,23700.0,21.1953,21.2076,21.1769,21.1892,23700.0
2009-10-29 13:30:00,34.56,34.59,34.55,34.59,43400.0,21.1892,21.2076,21.183,21.2076,43400.0
2009-10-29 13:40:00,34.59,34.63,34.59,34.61,56900.0,21.2076,21.2321,21.2076,21.2198,56900.0
2009-10-29 13:50:00,34.61,34.63,34.56,34.57,54200.0,21.2198,21.2321,21.1892,21.1953,54200.0
2009-10-29 14:00:00,34.57,34.57,34.53,34.54,3500.0,21.1953,21.1953,21.1708,21.1769,3500.0
2009-10-29 14:10:00,34.55,34.58,34.53,34.54,7700.0,21.183,21.2014,21.1708,21.1769,7700.0
2009-10-29 14:20:00,34.52,34.57,34.52,34.55,5400.0,21.1646,21.1953,21.1646,21.183,5400.0
2009-10-29 14:30:00,34.55,34.6,34.55,34.59,4300.0,21.183,21.2137,21.183,21.2076,4300.0
2009-10-29 14:40:00,34.58,34.65,34.58,34.63,9000.0,21.2014,21.2443,21.2014,21.2321,9000.0
2009-10-29 14:50:00,34.62,34.65,34.62,34.63,19800.0,21.2259,21.2443,21.2259,21.2321,19800.0
2009-10-29 15:00:00,34.62,34.68,34.62,34.66,14200.0,21.2259,21.2627,21.2259,21.2505,14200.0
2009-10-29 15:10:00,34.67,34.68,34.65,34.65,7400.0,21.2566,21.2627,21.2443,21.2443,7400.0
2009-10-29 15:20:00,34.63,34.66,34.62,34.64,15400.0,21.2321,21.2505,21.2259,21.2382,15400.0
2009-10-29 15:30:00,34.64,34.64,34.59,34.62,11800.0,21.2382,21.2382,21.2076,21.2259,11800.0
2009-10-29 15:40:00,34.62,34.62,34.53,34.56,18100.0,21.2259,21.2259,21.1708,21.1892,18100.0
2009-10-29 15:50:00,34.57,34.6,34.55,34.56,10600.0,21.1953,21.2137,21.183,21.1892,10600.0
2009-10-30 09:30:00,34.38,34.39,34.3,34.34,34800.0,21.0788,21.0849,21.0298,21.0543,34800.0
2009-10-30 09:40:00,34.34,34.44,34.2,34.32,58600.0,21.0543,21.1156,20.9684,21.042,58600.0
2009-10-30 09:50:00,34.31,34.33,34.17,34.24,47900.0,21.0359,21.0481,20.95,20.993,47900.0
2009-10-30 10:00:00,34.23,34.36,34.23,34.32,24500.0,20.9868,21.0665,20.9868,21.042,24500.0
2009-10-30 10:10:00,34.31,34.33,34.18,34.21,30300.0,21.0359,21.0481,20.9562,20.9746,30300.0
2009-10-30 10:20:00,34.2,34.21,34.14,34.15,16100.0,20.9684,20.9746,20.9317,20.9378,16100.0
2009-10-30 10:30:00,34.13,34.14,34.04,34.08,33600.0,20.9255,20.9317,20.8703,20.8949,33600.0
2009-10-30 10:40:00,34.08,34.11,34.0,34.08,857000.0,20.8949,20.9133,20.8458,20.8949,857000.0
2009-10-30 10:50:00,34.11,34.16,34.08,34.14,72100.0,20.9133,20.9439,20.8949,20.9317,72100.0
2009-10-30 11:00:00,34.15,34.16,34.06,34.08,66300.0,20.9378,20.9439,20.8826,20.8949,66300.0
2009-10-30 11:10:00,34.07,34.08,34.0,34.01,17700.0,20.8887,20.8949,20.8458,20.8519,17700.0
2009-10-30 11:20:00,34.01,34.04,33.94,33.99,40900.0,20.8519,20.8703,20.809,20.8397,40900.0
2009-10-30 11:30:00,34.0,34.01,33.83,33.85,47000.0,20.8458,20.8519,20.7416,20.7539,47000.0
2009-10-30 11:40:00,33.87,33.89,33.75,33.77,16000.0,20.7661,20.7784,20.6925,20.7048,16000.0
2009-10-30 11:50:00,33.75,33.75,33.58,33.69,13800.0,20.6925,20.6925,20.5883,20.6558,13800.0
2009-10-30 12:00:00,33.71,33.87,33.7,33.85,18700.0,20.668,20.7661,20.6619,20.7539,18700.0
2009-10-30 12:10:00,33.84,33.87,33.73,33.74,11900.0,20.7477,20.7661,20.6803,20.6864,11900.0
2009-10-30 12:20:00,33.74,33.78,33.52,33.53,24700.0,20.6864,20.7109,20.5515,20.5577,24700.0
2009-10-30 12:30:00,33.57,33.65,33.52,33.65,16300.0,20.5822,20.6312,20.5515,20.6312,16300.0
2009-10-30 12:40:00,33.63,33.67,33.33,33.41,29500.0,20.619,20.6435,20.435,20.4841,29500.0
2009-10-30 12:50:00,33.41,33.54,33.41,33.5,15700.0,20.4841,20.5638,20.4841,20.5393,15700.0
2009-10-30 13:00:00,33.45,33.58,33.45,33.56,17100.0,20.5086,20.5883,20.5086,20.576,17100.0
2009-10-30 13:10:00,33.57,33.61,33.52,33.52,13900.0,20.5822,20.6067,20.5515,20.5515,13900.0
2009-10-30 13:20:00,33.51,33.52,33.45,33.51,48100.0,20.5454,20.5515,20.5086,20.5454,48100.0
2009-10-30 13:30:00,33.52,33.53,33.38,33.47,31600.0,20.5515,20.5577,20.4657,20.5209,31600.0
2009-10-30 13:40:00,33.48,33.55,33.48,33.54,19200.0,20.527,20.5699,20.527,20.5638,19200.0
2009-10-30 13:50:00,33.53,33.53,33.47,33.49,24400.0,20.5577,20.5577,20.5209,20.5331,24400.0
2009-10-30 14:00:00,33.48,33.63,33.47,33.6,21400.0,20.527,20.619,20.5209,20.6006,21400.0
2009-10-30 14:10:00,33.6,33.61,33.48,33.54,196300.0,20.6006,20.6067,20.527,20.5638,196300.0
2009-10-30 14:20:00,33.53,33.54,33.45,33.48,1849400.0,20.5577,20.5638,20.5086,20.527,1849400.0
2009-10-30 14:30:00,33.48,33.49,33.39,33.44,20200.0,20.527,20.5331,20.4718,20.5025,20200.0
2009-10-30 14:40:00,33.45,33.49,33.42,33.46,40700.0,20.5086,20.5331,20.4902,20.5147,40700.0
2009-10-30 14:50:00,33.45,33.51,33.43,33.48,35900.0,20.5086,20.5454,20.4963,20.527,35900.0
2009-10-30 15:00:00,33.46,33.46,33.33,33.33,30700.0,20.5147,20.5147,20.435,20.435,30700.0
2009-10-30 15:10:00,33.36,33.45,33.36,33.36,29800.0,20.4534,20.5086,20.4534,20.4534,29800.0
2009-10-30 15:20:00,33.37,33.45,33.35,33.4,42100.0,20.4596,20.5086,20.4473,20.478,42100.0
2009-10-30 15:30:00,33.41,33.5,33.4,33.45,34000.0,20.4841,20.5393,20.478,20.5086,34000.0
2009-10-30 15:40:00,33.48,33.53,33.42,33.47,24100.0,20.527,20.5577,20.4902,20.5209,24100.0
2009-10-30 15:50:00,33.47,33.47,33.35,33.36,77900.0,20.5209,20.5209,20.4473,20.4534,77900.0
2009-11-02 09:30:00,33.66,33.77,33.58,33.69,37100.0,20.6374,20.7048,20.5883,20.6558,37100.0
2009-11-02 09:40:00,33.71,33.72,33.59,33.63,34900.0,20.668,20.6741,20.5944,20.619,34900.0
2009-11-02 09:50:00,33.61,33.77,33.61,33.74,39200.0,20.6067,20.7048,20.6067,20.6864,39200.0
2009-11-02 10:00:00,33.74,34.09,33.74,33.99,118000.0,20.6864,20.901,20.6864,20.8397,118000.0
2009-11-02 10:10:00,33.98,34.11,33.95,34.11,47400.0,20.8336,20.9133,20.8152,20.9133,47400.0
2009-11-02 10:20:00,34.11,34.13,34.03,34.08,31800.0,20.9133,20.9255,20.8642,20.8949,31800.0
2009-11-02 10:30:00,34.1,34.13,34.04,34.12,12100.0,20.9071,20.9255,20.8703,20.9194,12100.0
2009-11-02 10:40:00,34.12,34.13,33.99,34.04,10100.0,20.9194,20.9255,20.8397,20.8703,10100.0
2009-11-02 10:50:00,34.05,34.07,33.89,33.9,20400.0,20.8765,20.8887,20.7784,20.7845,20400.0
2009-11-02 11:00:00,33.88,33.97,33.87,33.92,24300.0,20.7722,20.8274,20.7661,20.7968,24300.0
2009-11-02 11:10:00,33.92,33.98,33.88,33.96,14000.0,20.7968,20.8336,20.7722,20.8213,14000.0
2009-11-02 11:20:00,33.97,34.03,33.92,33.95,18300.0,20.8274,20.8642,20.7968,20.8152,18300.0
2009-11-02 11:30:00,33.97,34.0,33.94,33.94,10400.0,20.8274,20.8458,20.809,20.809,10400.0
2009-11-02 11:40:00,33.96,33.99,33.95,33.98,8400.0,20.8213,20.8397,20.8152,20.8336,8400.0
2009-11-02 11:50:00,33.98,34.03,33.95,33.96,60300.0,20.8336,20.8642,20.8152,20.8213,60300.0
2009-11-02 12:00:00,33.96,33.97,33.9,33.92,18000.0,20.8213,20.8274,20.7845,20.7968,18000.0
2009-11-02 12:10:00,33.9,33.92,33.78,33.83,17700.0,20.7845,20.7968,20.7109,20.7416,17700.0
2009-11-02 12:20:00,33.84,33.84,33.78,33.78,4000.0,20.7477,20.7477,20.7109,20.7109,4000.0
2009-11-02 12:30:00,33.8,33.81,33.71,33.73,11000.0,20.7232,20.7293,20.668,20.6803,11000.0
2009-11-02 12:40:00,33.73,33.73,33.59,33.61,27700.0,20.6803,20.6803,20.5944,20.6067,27700.0
2009-11-02 12:50:00,33.59,33.6,33.35,33.35,54000.0,20.5944,20.6006,20.4473,20.4473,54000.0
2009-11-02 13:00:00,33.33,33.52,33.33,33.52,7600.0,20.435,20.5515,20.435,20.5515,7600.0
2009-11-02 13:10:00,33.54,33.57,33.47,33.54,10000.0,20.5638,20.5822,20.5209,20.5638,10000.0
2009-11-02 13:20:00,33.54,33.63,33.54,33.61,11100.0,20.5638,20.619,20.5638,20.6067,11100.0
2009-11-02 13:30:00,33.58,33.58,33.46,33.48,26000.0,20.5883,20.5883,20.5147,20.527,26000.0
2009-11-02 13:40:00,33.46,33.49,33.42,33.46,25800.0,20.5147,20.5331,20.4902,20.5147,25800.0
2009-11-02 13:50:00,33.44,33.44,33.37,33.37,25000.0,20.5025,20.5025,20.4596,20.4596,25000.0
2009-11-02 14:00:00,33.37,33.39,33.3,33.32,23100.0,20.4596,20.4718,20.4166,20.4289,23100.0
2009-11-02 14:10:00,33.33,33.47,33.32,33.39,20500.0,20.435,20.5209,20.4289,20.4718,20500.0
2009-11-02 14:20:00,33.42,33.6,33.41,33.6,22000.0,20.4902,20.6006,20.4841,20.6006,22000.0
2009-11-02 14:30:00,33.6,33.62,33.55,33.6,17700.0,20.6006,20.6128,20.5699,20.6006,17700.0
2009-11-02 14:40:00,33.61,33.68,33.61,33.62,14600.0,20.6067,20.6496,20.6067,20.6128,14600.0
2009-11-02 14:50:00,33.62,33.67,33.52,33.57,23500.0,20.6128,20.6435,20.5515,20.5822,23500.0
2009-11-02 15:00:00,33.57,33.64,33.56,33.58,19300.0,20.5822,20.6251,20.576,20.5883,19300.0
2009-11-02 15:10:00,33.58,33.63,33.5,33.51,18200.0,20.5883,20.619,20.5393,20.5454,18200.0
2009-11-02 15:20:00,33.49,33.57,33.48,33.55,72500.0,20.5331,20.5822,20.527,20.5699,72500.0
2009-11-02 15:30:00,33.54,33.68,33.53,33.67,28500.0,20.5638,20.6496,20.5577,20.6435,28500.0
2009-11-02 15:40:00,33.68,33.71,33.63,33.64,15600.0,20.6496,20.668,20.619,20.6251,15600.0
2009-11-02 15:50:00,33.64,33.7,33.64,33.7,50700.0,20.6251,20.6619,20.6251,20.6619,50700.0
2009-11-03 09:30:00,33.06,33.16,33.04,33.16,116300.0,20.2695,20.3308,20.2572,20.3308,116300.0
2009-11-03 09:40:00,33.15,33.26,33.15,33.17,45800.0,20.3247,20.3921,20.3247,20.3369,45800.0
2009-11-03 09:50:00,33.18,33.33,33.18,33.3,15900.0,20.3431,20.435,20.3431,20.4166,15900.0
2009-11-03 10:00:00,33.31,33.38,33.17,33.35,25700.0,20.4228,20.4657,20.3369,20.4473,25700.0
2009-11-03 10:10:00,33.33,33.34,33.22,33.25,30600.0,20.435,20.4412,20.3676,20.386,30600.0
2009-11-03 10:20:00,33.27,33.32,33.24,33.24,61400.0,20.3982,20.4289,20.3799,20.3799,61400.0
2009-11-03 10:30:00,33.24,33.34,33.22,33.25,44000.0,20.3799,20.4412,20.3676,20.386,44000.0
2009-11-03 10:40:00,33.26,33.47,33.26,33.45,67000.0,20.3921,20.5209,20.3921,20.5086,67000.0
2009-11-03 10:50:00,33.44,33.49,33.38,33.41,78100.0,20.5025,20.5331,20.4657,20.4841,78100.0
2009-11-03 11:00:00,33.39,33.46,33.34,33.39,32800.0,20.4718,20.5147,20.4412,20.4718,32800.0
2009-11-03 11:10:00,33.38,33.41,33.27,33.31,21300.0,20.4657,20.4841,20.3982,20.4228,21300.0
2009-11-03 11:20:00,33.3,33.36,33.24,33.27,11200.0,20.4166,20.4534,20.3799,20.3982,11200.0
2009-11-03 11:30:00,33.28,33.3,33.18,33.18,134300.0,20.4044,20.4166,20.3431,20.3431,134300.0
2009-11-03 11:40:00,33.22,33.26,33.19,33.26,9500.0,20.3676,20.3921,20.3492,20.3921,9500.0
2009-11-03 11:50:00,33.27,33.31,33.23,33.27,7200.0,20.3982,20.4228,20.3737,20.3982,7200.0
2009-11-03 12:00:00,33.3,33.32,33.24,33.27,28500.0,20.4166,20.4289,20.3799,20.3982,28500.0
2009-11-03 12:10:00,33.28,33.29,33.22,33.22,32900.0,20.4044,20.4105,20.3676,20.3676,32900.0
2009-11-03 12:20:00,33.21,33.31,33.21,33.29,18400.0,20.3615,20.4228,20.3615,20.4105,18400.0
2009-11-03 12:30:00,33.3,33.5,33.3,33.45,27100.0,20.4166,20.5393,20.4166,20.5086,27100.0
2009-11-03 12:40:00,33.47,33.48,33.41,33.44,15600.0,20.5209,20.527,20.4841,20.5025,15600.0
2009-11-03 12:50:00,33.44,33.47,33.42,33.45,1500.0,20.5025,20.5209,20.4902,20.5086,1500.0
2009-11-03 13:00:00,33.41,33.47,33.4,33.43,1500.0,20.4841,20.5209,20.478,20.4963,1500.0
2009-11-03 13:10:00,33.45,33.45,33.41,33.43,7200.0,20.5086,20.5086,20.4841,20.4963,7200.0
2009-11-03 13:20:00,33.4,33.46,33.39,33.41,9100.0,20.478,20.5147,20.4718,20.4841,9100.0
2009-11-03 13:30:00,33.39,33.49,33.39,33.46,31900.0,20.4718,20.5331,20.4718,20.5147,31900.0
2009-11-03 13:40:00,33.45,33.46,33.42,33.43,19100.0,20.5086,20.5147,20.4902,20.4963,19100.0
2009-11-03 13:50:00,33.44,33.5,33.44,33.5,25600.0,20.5025,20.5393,20.5025,20.5393,25600.0
2009-11-03 14:00:00,33.5,33.58,33.5,33.58,17700.0,20.5393,20.5883,20.5393,20.5883,17700.0
2009-11-03 14:10:00,33.58,33.6,33.54,33.55,28200.0,20.5883,20.6006,20.5638,20.5699,28200.0
2009-11-03 14:20:00,33.54,33.59,33.52,33.53,20100.0,20.5638,20.5944,20.5515,20.5577,20100.0
2009-11-03 14:30:00,33.55,33.58,33.47,33.47,25300.0,20.5699,20.5883,20.5209,20.5209,25300.0
2009-11-03 14:40:00,33.48,33.52,33.47,33.51,31100.0,20.527,20.5515,20.5209,20.5454,31100.0
2009-11-03 14:50:00,33.5,33.5,33.42,33.44,34000.0,20.5393,20.5393,20.4902,20.5025,34000.0
2009-11-03 15:00:00,33.43,33.48,33.42,33.44,17000.0,20.4963,20.527,20.4902,20.5025,17000.0
2009-11-03 15:10:00,33.46,33.48,33.43,33.48,7300.0,20.5147,20.527,20.4963,20.527,7300.0
2009-11-03 15:20:00,33.47,33.54,33.47,33.53,27600.0,20.5209,20.5638,20.5209,20.5577,27600.0
2009-11-03 15:30:00,33.55,33.61,33.54,33.6,17000.0,20.5699,20.6067,20.5638,20.6006,17000.0
2009-11-03 15:40:00,33.6,33.6,33.51,33.53,32000.0,20.6006,20.6006,20.5454,20.5577,32000.0
2009-11-03 15:50:00,33.52,33.58,33.51,33.58,62900.0,20.5515,20.5883,20.5454,20.5883,62900.0
2009-11-04 09:30:00,33.95,34.02,33.94,33.95,25700.0,20.8152,20.8581,20.809,20.8152,25700.0
2009-11-04 09:40:00,33.94,33.98,33.9,33.94,38600.0,20.809,20.8336,20.7845,20.809,38600.0
2009-11-04 09:50:00,33.95,34.0,33.94,33.99,18100.0,20.8152,20.8458,20.809,20.8397,18100.0
2009-11-04 10:00:00,33.99,34.13,33.92,34.1,55300.0,20.8397,20.9255,20.7968,20.9071,55300.0
2009-11-04 10:10:00,34.13,34.18,34.12,34.18,23900.0,20.9255,20.9562,20.9194,20.9562,23900.0
2009-11-04 10:20:00,34.2,34.2,34.13,34.13,15000.0,20.9684,20.9684,20.9255,20.9255,15000.0
2009-11-04 10:30:00,34.15,34.2,34.14,34.14,18000.0,20.9378,20.9684,20.9317,20.9317,18000.0
2009-11-04 10:40:00,34.12,34.19,34.12,34.19,12100.0,20.9194,20.9623,20.9194,20.9623,12100.0
2009-11-04 10:50:00,34.19,34.2,34.18,34.2,3200.0,20.9623,20.9684,20.9562,20.9684,3200.0
2009-11-04 11:00:00,34.19,34.19,34.13,34.14,5300.0,20.9623,20.9623,20.9255,20.9317,5300.0
2009-11-04 11:10:00,34.14,34.14,34.1,34.11,14100.0,20.9317,20.9317,20.9071,20.9133,14100.0
2009-11-04 11:20:00,34.11,34.15,34.11,34.14,15000.0,20.9133,20.9378,20.9133,20.9317,15000.0
2009-11-04 11:30:00,34.13,34.13,34.08,34.11,8100.0,20.9255,20.9255,20.8949,20.9133,8100.0
2009-11-04 11:40:00,34.11,34.12,34.09,34.11,12100.0,20.9133,20.9194,20.901,20.9133,12100.0
2009-11-04 11:50:00,34.09,34.13,34.07,34.07,11000.0,20.901,20.9255,20.8887,20.8887,11000.0
2009-11-04 12:00:00,34.05,34.1,34.04,34.07,17900.0,20.8765,20.9071,20.8703,20.8887,17900.0
2009-11-04 12:10:00,34.07,34.07,34.02,34.04,11000.0,20.8887,20.8887,20.8581,20.8703,11000.0
2009-11-04 12:20:00,34.04,34.09,34.04,34.08,5900.0,20.8703,20.901,20.8703,20.8949,5900.0
2009-11-04 12:30:00,34.08,34.09,34.06,34.09,10200.0,20.8949,20.901,20.8826,20.901,10200.0
2009-11-04 12:40:00,34.09,34.12,34.08,34.08,1900.0,20.901,20.9194,20.8949,20.8949,1900.0
2009-11-04 12:50:00,34.08,34.09,34.08,34.08,11000.0,20.8949,20.901,20.8949,20.8949,11000.0
2009-11-04 13:00:00,34.06,34.08,34.05,34.05,9400.0,20.8826,20.8949,20.8765,20.8765,9400.0
2009-11-04 13:10:00,34.05,34.07,34.02,34.03,10700.0,20.8765,20.8887,20.8581,20.8642,10700.0
2009-11-04 13:20:00,34.03,34.04,34.0,34.02,15900.0,20.8642,20.8703,20.8458,20.8581,15900.0
2009-11-04 13:30:00,34.02,34.06,34.01,34.05,9000.0,20.8581,20.8826,20.8519,20.8765,9000.0
2009-11-04 13:40:00,34.04,34.04,34.02,34.02,6900.0,20.8703,20.8703,20.8581,20.8581,6900.0
2009-11-04 13:50:00,34.03,34.06,34.0,34.04,14400.0,20.8642,20.8826,20.8458,20.8703,14400.0
2009-11-04 14:00:00,34.04,34.07,34.03,34.07,12300.0,20.8703,20.8887,20.8642,20.8887,12300.0
2009-11-04 14:10:00,34.07,34.21,33.97,33.97,31100.0,20.8887,20.9746,20.8274,20.8274,31100.0
2009-11-04 14:20:00,33.95,34.14,33.86,33.87,88900.0,20.8152,20.9317,20.76,20.7661,88900.0
2009-11-04 14:30:00,33.84,34.13,33.84,34.08,40500.0,20.7477,20.9255,20.7477,20.8949,40500.0
2009-11-04 14:40:00,34.07,34.24,34.05,34.19,47800.0,20.8887,20.993,20.8765,20.9623,47800.0
2009-11-04 14:50:00,34.2,34.23,34.16,34.22,38300.0,20.9684,20.9868,20.9439,20.9807,38300.0
2009-11-04 15:00:00,34.2,34.2,34.12,34.14,22400.0,20.9684,20.9684,20.9194,20.9317,22400.0
2009-11-04 15:10:00,34.14,34.18,34.07,34.14,18200.0,20.9317,20.9562,20.8887,20.9317,18200.0
2009-11-04 15:20:00,34.13,34.17,34.1,34.1,16400.0,20.9255,20.95,20.9071,20.9071,16400.0
2009-11-04 15:30:00,34.12,34.12,33.95,34.0,19900.0,20.9194,20.9194,20.8152,20.8458,19900.0
2009-11-04 15:40:00,34.0,34.01,33.86,33.9,52100.0,20.8458,20.8519,20.76,20.7845,52100.0
2009-11-04 15:50:00,33.91,33.95,33.85,33.95,29800.0,20.7906,20.8152,20.7539,20.8152,29800.0
2009-11-05 09:30:00,34.3,34.32,34.18,34.2,54700.0,21.0298,21.042,20.9562,20.9684,54700.0
2009-11-05 09:40:00,34.2,34.3,34.16,34.29,20800.0,20.9684,21.0298,20.9439,21.0236,20800.0
2009-11-05 09:50:00,34.31,34.34,34.3,34.31,5500.0,21.0359,21.0543,21.0298,21.0359,5500.0
2009-11-05 10:00:00,34.33,34.4,34.32,34.33,7600.0,21.0481,21.0911,21.042,21.0481,7600.0
2009-11-05 10:10:00,34.34,34.35,34.27,34.29,18900.0,21.0543,21.0604,21.0114,21.0236,18900.0
2009-11-05 10:20:00,34.29,34.35,34.29,34.33,4400.0,21.0236,21.0604,21.0236,21.0481,4400.0
2009-11-05 10:30:00,34.33,34.49,34.33,34.49,6500.0,21.0481,21.1462,21.0481,21.1462,6500.0
2009-11-05 10:40:00,34.48,34.54,34.48,34.54,2200.0,21.1401,21.1769,21.1401,21.1769,2200.0
2009-11-05 10:50:00,34.52,34.52,34.51,34.51,10900.0,21.1646,21.1646,21.1585,21.1585,10900.0
2009-11-05 11:00:00,34.49,34.51,34.44,34.45,12200.0,21.1462,21.1585,21.1156,21.1217,12200.0
2009-11-05 11:10:00,34.46,34.46,34.38,34.38,8800.0,21.1278,21.1278,21.0788,21.0788,8800.0
2009-11-05 11:20:00,34.38,34.41,34.37,34.41,7800.0,21.0788,21.0972,21.0727,21.0972,7800.0
2009-11-05 11:30:00,34.43,34.43,34.39,34.4,4800.0,21.1095,21.1095,21.0849,21.0911,4800.0
2009-11-05 11:40:00,34.4,34.4,34.27,34.27,8900.0,21.0911,21.0911,21.0114,21.0114,8900.0
2009-11-05 11:50:00,34.29,34.29,34.24,34.27,7300.0,21.0236,21.0236,20.993,21.0114,7300.0
2009-11-05 12:00:00,34.27,34.29,34.25,34.27,9500.0,21.0114,21.0236,20.9991,21.0114,9500.0
2009-11-05 12:10:00,34.26,34.31,34.25,34.31,6300.0,21.0052,21.0359,20.9991,21.0359,6300.0
2009-11-05 12:20:00,34.31,34.32,34.27,34.3,4500.0,21.0359,21.042,21.0114,21.0298,4500.0
2009-11-05 12:30:00,34.29,34.34,34.28,34.33,8400.0,21.0236,21.0543,21.0175,21.0481,8400.0
2009-11-05 12:40:00,34.32,34.36,34.32,34.34,7300.0,21.042,21.0665,21.042,21.0543,7300.0
2009-11-05 12:50:00,34.35,34.38,34.33,34.38,3900.0,21.0604,21.0788,21.0481,21.0788,3900.0
2009-11-05 13:00:00,34.38,34.39,34.33,34.33,5800.0,21.0788,21.0849,21.0481,21.0481,5800.0
2009-11-05 13:10:00,34.33,34.38,34.33,34.35,4300.0,21.0481,21.0788,21.0481,21.0604,4300.0
2009-11-05 13:20:00,34.39,34.39,34.34,34.34,4200.0,21.0849,21.0849,21.0543,21.0543,4200.0
2009-11-05 13:30:00,34.35,34.38,34.34,34.36,8200.0,21.0604,21.0788,21.0543,21.0665,8200.0
2009-11-05 13:40:00,34.37,34.43,34.35,34.42,10000.0,21.0727,21.1095,21.0604,21.1033,10000.0
2009-11-05 13:50:00,34.4,34.4,34.36,34.36,6700.0,21.0911,21.0911,21.0665,21.0665,6700.0
2009-11-05 14:00:00,34.35,34.36,34.31,34.31,4800.0,21.0604,21.0665,21.0359,21.0359,4800.0
2009-11-05 14:10:00,34.32,34.36,34.31,34.32,17800.0,21.042,21.0665,21.0359,21.042,17800.0
2009-11-05 14:20:00,34.32,34.35,34.3,34.34,7500.0,21.042,21.0604,21.0298,21.0543,7500.0
2009-11-05 14:30:00,34.34,34.35,34.33,34.34,2600.0,21.0543,21.0604,21.0481,21.0543,2600.0
2009-11-05 14:40:00,34.33,34.39,34.33,34.36,4500.0,21.0481,21.0849,21.0481,21.0665,4500.0
2009-11-05 14:50:00,34.38,34.42,34.38,34.42,13200.0,21.0788,21.1033,21.0788,21.1033,13200.0
2009-11-05 15:00:00,34.41,34.44,34.39,34.4,7300.0,21.0972,21.1156,21.0849,21.0911,7300.0
2009-11-05 15:10:00,34.39,34.45,34.38,34.44,31800.0,21.0849,21.1217,21.0788,21.1156,31800.0
2009-11-05 15:20:00,34.44,34.44,34.37,34.39,3000.0,21.1156,21.1156,21.0727,21.0849,3000.0
2009-11-05 15:30:00,34.37,34.38,34.35,34.38,71400.0,21.0727,21.0788,21.0604,21.0788,71400.0
2009-11-05 15:40:00,34.38,34.39,34.34,34.34,8800.0,21.0788,21.0849,21.0543,21.0543,8800.0
2009-11-05 15:50:00,34.36,34.4,34.36,34.38,15700.0,21.0665,21.0911,21.0665,21.0788,15700.0
2009-11-06 09:30:00,34.11,34.24,34.04,34.22,20600.0,20.9133,20.993,20.8703,20.9807,20600.0
2009-11-06 09:40:00,34.24,34.45,34.24,34.38,29800.0,20.993,21.1217,20.993,21.0788,29800.0
2009-11-06 09:50:00,34.4,34.47,34.36,34.41,31700.0,21.0911,21.134,21.0665,21.0972,31700.0
2009-11-06 10:00:00,34.44,34.52,34.41,34.46,33900.0,21.1156,21.1646,21.0972,21.1278,33900.0
2009-11-06 10:10:00,34.45,34.47,34.43,34.43,8400.0,21.1217,21.134,21.1095,21.1095,8400.0
2009-11-06 10:20:00,34.4,34.43,34.3,34.3,19000.0,21.0911,21.1095,21.0298,21.0298,19000.0
2009-11-06 10:30:00,34.25,34.29,34.2,34.25,29900.0,20.9991,21.0236,20.9684,20.9991,29900.0
2009-11-06 10:40:00,34.24,34.26,34.14,34.26,14900.0,20.993,21.0052,20.9317,21.0052,14900.0
2009-11-06 10:50:00,34.26,34.36,34.23,34.33,15200.0,21.0052,21.0665,20.9868,21.0481,15200.0
2009-11-06 11:00:00,34.35,34.39,34.28,34.39,14700.0,21.0604,21.0849,21.0175,21.0849,14700.0
2009-11-06 11:10:00,34.38,34.38,34.34,34.36,6000.0,21.0788,21.0788,21.0543,21.0665,6000.0
2009-11-06 11:20:00,34.37,34.37,34.28,34.32,7700.0,21.0727,21.0727,21.0175,21.042,7700.0
2009-11-06 11:30:00,34.34,34.37,34.3,34.32,19300.0,21.0543,21.0727,21.0298,21.042,19300.0
2009-11-06 11:40:00,34.32,34.4,34.32,34.36,9300.0,21.042,21.0911,21.042,21.0665,9300.0
2009-11-06 11:50:00,34.36,34.4,34.35,34.35,4200.0,21.0665,21.0911,21.0604,21.0604,4200.0
2009-11-06 12:00:00,34.37,34.38,34.34,34.37,9900.0,21.0727,21.0788,21.0543,21.0727,9900.0
2009-11-06 12:10:00,34.37,34.46,34.37,34.42,19100.0,21.0727,21.1278,21.0727,21.1033,19100.0
2009-11-06 12:20:00,34.43,34.47,34.42,34.45,3700.0,21.1095,21.134,21.1033,21.1217,3700.0
2009-11-06 12:30:00,34.44,34.47,34.42,34.45,5600.0,21.1156,21.134,21.1033,21.1217,5600.0
2009-11-06 12:40:00,34.45,34.45,34.39,34.39,7700.0,21.1217,21.1217,21.0849,21.0849,7700.0
2009-11-06 12:50:00,34.38,34.41,34.37,34.39,19500.0,21.0788,21.0972,21.0727,21.0849,19500.0
2009-11-06 13:00:00,34.39,34.41,34.36,34.39,9000.0,21.0849,21.0972,21.0665,21.0849,9000.0
2009-11-06 13:10:00,34.37,34.44,34.37,34.44,2300.0,21.0727,21.1156,21.0727,21.1156,2300.0
2009-11-06 13:20:00,34.47,34.47,34.44,34.45,4000.0,21.134,21.134,21.1156,21.1217,4000.0
2009-11-06 13:30:00,34.46,34.48,34.43,34.45,5600.0,21.1278,21.1401,21.1095,21.1217,5600.0
2009-11-06 13:40:00,34.44,34.45,34.4,34.41,30000.0,21.1156,21.1217,21.0911,21.0972,30000.0
2009-11-06 13:50:00,34.42,34.42,34.39,34.39,7300.0,21.1033,21.1033,21.0849,21.0849,7300.0
2009-11-06 14:00:00,34.39,34.42,34.37,34.39,12700.0,21.0849,21.1033,21.0727,21.0849,12700.0
2009-11-06 14:10:00,34.39,34.42,34.39,34.4,10800.0,21.0849,21.1033,21.0849,21.0911,10800.0
2009-11-06 14:20:00,34.43,34.44,34.41,34.42,2900.0,21.1095,21.1156,21.0972,21.1033,2900.0
2009-11-06 14:30:00,34.41,34.42,34.41,34.42,9000.0,21.0972,21.1033,21.0972,21.1033,9000.0
2009-11-06 14:40:00,34.44,34.45,34.4,34.42,18200.0,21.1156,21.1217,21.0911,21.1033,18200.0
2009-11-06 14:50:00,34.42,34.42,34.38,34.39,13800.0,21.1033,21.1033,21.0788,21.0849,13800.0
2009-11-06 15:00:00,34.37,34.37,34.34,34.35,12300.0,21.0727,21.0727,21.0543,21.0604,12300.0
2009-11-06 15:10:00,34.35,34.39,34.35,34.36,28000.0,21.0604,21.0849,21.0604,21.0665,28000.0
2009-11-06 15:20:00,34.39,34.41,34.35,34.41,11200.0,21.0849,21.0972,21.0604,21.0972,11200.0
2009-11-06 15:30:00,34.42,34.45,34.39,34.41,21000.0,21.1033,21.1217,21.0849,21.0972,21000.0
2009-11-06 15:40:00,34.42,34.45,34.4,34.42,25900.0,21.1033,21.1217,21.0911,21.1033,25900.0
2009-11-06 15:50:00,34.43,34.46,34.41,34.46,13300.0,21.1095,21.1278,21.0972,21.1278,13300.0
2009-11-09 09:30:00,35.1,35.1,35.02,35.1,36000.0,21.5202,21.5202,21.4712,21.5202,36000.0
2009-11-09 09:40:00,35.13,35.15,35.09,35.1,18000.0,21.5386,21.5509,21.5141,21.5202,18000.0
2009-11-09 09:50:00,35.11,35.15,35.07,35.11,36100.0,21.5264,21.5509,21.5018,21.5264,36100.0
2009-11-09 10:00:00,35.12,35.22,35.12,35.19,33700.0,21.5325,21.5938,21.5325,21.5754,33700.0
2009-11-09 10:10:00,35.2,35.21,35.16,35.19,44500.0,21.5816,21.5877,21.557,21.5754,44500.0
2009-11-09 10:20:00,35.2,35.21,35.14,35.16,174700.0,21.5816,21.5877,21.5448,21.557,174700.0
2009-11-09 10:30:00,35.16,35.18,35.15,35.15,19000.0,21.557,21.5693,21.5509,21.5509,19000.0
2009-11-09 10:40:00,35.17,35.22,35.16,35.22,14100.0,21.5632,21.5938,21.557,21.5938,14100.0
2009-11-09 10:50:00,35.21,35.27,35.21,35.23,9200.0,21.5877,21.6245,21.5877,21.5999,9200.0
2009-11-09 11:00:00,35.25,35.25,35.19,35.22,22300.0,21.6122,21.6122,21.5754,21.5938,22300.0
2009-11-09 11:10:00,35.22,35.3,35.22,35.28,12800.0,21.5938,21.6429,21.5938,21.6306,12800.0
2009-11-09 11:20:00,35.28,35.28,35.24,35.27,12100.0,21.6306,21.6306,21.6061,21.6245,12100.0
2009-11-09 11:30:00,35.27,35.28,35.25,35.25,8800.0,21.6245,21.6306,21.6122,21.6122,8800.0
2009-11-09 11:40:00,35.25,35.27,35.25,35.26,7800.0,21.6122,21.6245,21.6122,21.6183,7800.0
2009-11-09 11:50:00,35.29,35.29,35.25,35.26,9700.0,21.6367,21.6367,21.6122,21.6183,9700.0
2009-11-09 12:00:00,35.27,35.32,35.26,35.31,18800.0,21.6245,21.6551,21.6183,21.649,18800.0
2009-11-09 12:10:00,35.31,35.33,35.3,35.31,11700.0,21.649,21.6613,21.6429,21.649,11700.0
2009-11-09 12:20:00,35.31,35.33,35.28,35.28,16700.0,21.649,21.6613,21.6306,21.6306,16700.0
2009-11-09 12:30:00,35.27,35.3,35.27,35.3,10600.0,21.6245,21.6429,21.6245,21.6429,10600.0
2009-11-09 12:40:00,35.3,35.32,35.29,35.31,6900.0,21.6429,21.6551,21.6367,21.649,6900.0
2009-11-09 12:50:00,35.3,35.32,35.29,35.32,3100.0,21.6429,21.6551,21.6367,21.6551,3100.0
2009-11-09 13:00:00,35.32,35.34,35.3,35.3,17800.0,21.6551,21.6674,21.6429,21.6429,17800.0
2009-11-09 13:10:00,35.3,35.3,35.28,35.29,5200.0,21.6429,21.6429,21.6306,21.6367,5200.0
2009-11-09 13:20:00,35.28,35.31,35.28,35.3,3900.0,21.6306,21.649,21.6306,21.6429,3900.0
2009-11-09 13:30:00,35.3,35.35,35.28,35.35,18300.0,21.6429,21.6735,21.6306,21.6735,18300.0
2009-11-09 13:40:00,35.35,35.36,35.33,35.34,11600.0,21.6735,21.6797,21.6613,21.6674,11600.0
2009-11-09 13:50:00,35.33,35.34,35.31,35.32,16300.0,21.6613,21.6674,21.649,21.6551,16300.0
2009-11-09 14:00:00,35.34,35.37,35.33,35.35,14500.0,21.6674,21.6858,21.6613,21.6735,14500.0
2009-11-09 14:10:00,35.34,35.35,35.33,35.33,24200.0,21.6674,21.6735,21.6613,21.6613,24200.0
2009-11-09 14:20:00,35.34,35.35,35.32,35.35,19600.0,21.6674,21.6735,21.6551,21.6735,19600.0
2009-11-09 14:30:00,35.34,35.38,35.34,35.37,10600.0,21.6674,21.6919,21.6674,21.6858,10600.0
2009-11-09 14:40:00,35.36,35.41,35.36,35.41,8400.0,21.6797,21.7103,21.6797,21.7103,8400.0
2009-11-09 14:50:00,35.42,35.43,35.4,35.42,2900.0,21.7164,21.7226,21.7042,21.7164,2900.0
2009-11-09 15:00:00,35.42,35.42,35.39,35.39,15500.0,21.7164,21.7164,21.698,21.698,15500.0
2009-11-09 15:10:00,35.4,35.44,35.39,35.43,109900.0,21.7042,21.7287,21.698,21.7226,109900.0
2009-11-09 15:20:00,35.43,35.43,35.41,35.42,130000.0,21.7226,21.7226,21.7103,21.7164,130000.0
2009-11-09 15:30:00,35.42,35.42,35.35,35.35,82200.0,21.7164,21.7164,21.6735,21.6735,82200.0
2009-11-09 15:40:00,35.36,35.41,35.35,35.39,17000.0,21.6797,21.7103,21.6735,21.698,17000.0
2009-11-09 15:50:00,35.4,35.44,35.4,35.44,34500.0,21.7042,21.7287,21.7042,21.7287,34500.0
2009-11-10 09:30:00,35.09,35.17,35.05,35.14,86500.0,21.5141,21.5632,21.4896,21.5448,86500.0
2009-11-10 09:40:00,35.15,35.21,35.12,35.2,15500.0,21.5509,21.5877,21.5325,21.5816,15500.0
2009-11-10 09:50:00,35.19,35.25,35.17,35.19,23700.0,21.5754,21.6122,21.5632,21.5754,23700.0
2009-11-10 10:00:00,35.18,35.2,35.15,35.19,15300.0,21.5693,21.5816,21.5509,21.5754,15300.0
2009-11-10 10:10:00,35.2,35.26,35.2,35.24,7500.0,21.5816,21.6183,21.5816,21.6061,7500.0
2009-11-10 10:20:00,35.26,35.29,35.24,35.29,51200.0,21.6183,21.6367,21.6061,21.6367,51200.0
2009-11-10 10:30:00,35.3,35.31,35.25,35.25,14500.0,21.6429,21.649,21.6122,21.6122,14500.0
2009-11-10 10:40:00,35.24,35.24,35.19,35.19,8600.0,21.6061,21.6061,21.5754,21.5754,8600.0
2009-11-10 10:50:00,35.16,35.16,35.07,35.07,19000.0,21.557,21.557,21.5018,21.5018,19000.0
2009-11-10 11:00:00,35.11,35.13,35.0,35.02,5400.0,21.5264,21.5386,21.4589,21.4712,5400.0
2009-11-10 11:10:00,35.05,35.06,35.0,35.01,8900.0,21.4896,21.4957,21.4589,21.4651,8900.0
2009-11-10 11:20:00,35.02,35.08,35.02,35.05,6900.0,21.4712,21.508,21.4712,21.4896,6900.0
2009-11-10 11:30:00,35.08,35.12,35.03,35.12,23100.0,21.508,21.5325,21.4773,21.5325,23100.0
2009-11-10 11:40:00,35.12,35.15,35.1,35.15,9600.0,21.5325,21.5509,21.5202,21.5509,9600.0
2009-11-10 11:50:00,35.15,35.15,35.09,35.09,10100.0,21.5509,21.5509,21.5141,21.5141,10100.0
2009-11-10 12:00:00,35.08,35.08,35.05,35.07,73400.0,21.508,21.508,21.4896,21.5018,73400.0
2009-11-10 12:10:00,35.05,35.08,35.04,35.06,110000.0,21.4896,21.508,21.4835,21.4957,110000.0
2009-11-10 12:20:00,35.06,35.07,35.0,35.0,28600.0,21.4957,21.5018,21.4589,21.4589,28600.0
2009-11-10 12:30:00,34.98,35.04,34.98,35.02,19200.0,21.4467,21.4835,21.4467,21.4712,19200.0
2009-11-10 12:40:00,35.02,35.03,35.0,35.0,11300.0,21.4712,21.4773,21.4589,21.4589,11300.0
2009-11-10 12:50:00,35.01,35.09,35.01,35.09,9300.0,21.4651,21.5141,21.4651,21.5141,9300.0
2009-11-10 13:00:00,35.08,35.09,35.06,35.07,20500.0,21.508,21.5141,21.4957,21.5018,20500.0
2009-11-10 13:10:00,35.06,35.08,35.03,35.08,16100.0,21.4957,21.508,21.4773,21.508,16100.0
2009-11-10 13:20:00,35.05,35.07,35.04,35.06,19000.0,21.4896,21.5018,21.4835,21.4957,19000.0
2009-11-10 13:30:00,35.06,35.1,35.05,35.06,26900.0,21.4957,21.5202,21.4896,21.4957,26900.0
2009-11-10 13:40:00,35.06,35.07,35.04,35.05,21400.0,21.4957,21.5018,21.4835,21.4896,21400.0
2009-11-10 13:50:00,35.06,35.11,35.06,35.11,23200.0,21.4957,21.5264,21.4957,21.5264,23200.0
2009-11-10 14:00:00,35.12,35.17,35.11,35.16,14200.0,21.5325,21.5632,21.5264,21.557,14200.0
2009-11-10 14:10:00,35.15,35.18,35.14,35.14,26400.0,21.5509,21.5693,21.5448,21.5448,26400.0
2009-11-10 14:20:00,35.15,35.19,35.14,35.18,9700.0,21.5509,21.5754,21.5448,21.5693,9700.0
2009-11-10 14:30:00,35.19,35.22,35.19,35.19,15600.0,21.5754,21.5938,21.5754,21.5754,15600.0
2009-11-10 14:40:00,35.21,35.23,35.19,35.22,61900.0,21.5877,21.5999,21.5754,21.5938,61900.0
2009-11-10 14:50:00,35.22,35.27,35.21,35.24,14600.0,21.5938,21.6245,21.5877,21.6061,14600.0
2009-11-10 15:00:00,35.23,35.23,35.19,35.21,9400.0,21.5999,21.5999,21.5754,21.5877,9400.0
2009-11-10 15:10:00,35.21,35.27,35.2,35.26,24200.0,21.5877,21.6245,21.5816,21.6183,24200.0
2009-11-10 15:20:00,35.26,35.27,35.24,35.27,30900.0,21.6183,21.6245,21.6061,21.6245,30900.0
2009-11-10 15:30:00,35.26,35.28,35.25,35.26,32200.0,21.6183,21.6306,21.6122,21.6183,32200.0
2009-11-10 15:40:00,35.26,35.28,35.23,35.24,31800.0,21.6183,21.6306,21.5999,21.6061,31800.0
2009-11-10 15:50:00,35.25,35.29,35.22,35.28,70700.0,21.6122,21.6367,21.5938,21.6306,70700.0
2009-11-11 09:30:00,35.53,35.53,35.45,35.49,35800.0,21.7839,21.7839,21.7348,21.7594,35800.0
2009-11-11 09:40:00,35.49,35.5,35.4,35.45,16600.0,21.7594,21.7655,21.7042,21.7348,16600.0
2009-11-11 09:50:00,35.45,35.56,35.45,35.54,25800.0,21.7348,21.8023,21.7348,21.79,25800.0
2009-11-11 10:00:00,35.53,35.57,35.52,35.55,13400.0,21.7839,21.8084,21.7777,21.7961,13400.0
2009-11-11 10:10:00,35.56,35.64,35.56,35.61,21100.0,21.8023,21.8513,21.8023,21.8329,21100.0
2009-11-11 10:20:00,35.6,35.63,35.58,35.59,19600.0,21.8268,21.8452,21.8145,21.8207,19600.0
2009-11-11 10:30:00,35.59,35.6,35.52,35.52,4900.0,21.8207,21.8268,21.7777,21.7777,4900.0
2009-11-11 10:40:00,35.53,35.54,35.37,35.38,12200.0,21.7839,21.79,21.6858,21.6919,12200.0
2009-11-11 10:50:00,35.39,35.39,35.3,35.34,9300.0,21.698,21.698,21.6429,21.6674,9300.0
2009-11-11 11:00:00,35.35,35.39,35.25,35.25,6700.0,21.6735,21.698,21.6122,21.6122,6700.0
2009-11-11 11:10:00,35.24,35.3,35.22,35.29,35200.0,21.6061,21.6429,21.5938,21.6367,35200.0
2009-11-11 11:20:00,35.29,35.31,35.25,35.3,7800.0,21.6367,21.649,21.6122,21.6429,7800.0
2009-11-11 11:30:00,35.29,35.34,35.28,35.34,11100.0,21.6367,21.6674,21.6306,21.6674,11100.0
2009-11-11 11:40:00,35.34,35.36,35.34,35.34,10600.0,21.6674,21.6797,21.6674,21.6674,10600.0
2009-11-11 11:50:00,35.32,35.32,35.22,35.26,16500.0,21.6551,21.6551,21.5938,21.6183,16500.0
2009-11-11 12:00:00,35.28,35.3,35.24,35.29,7500.0,21.6306,21.6429,21.6061,21.6367,7500.0
2009-11-11 12:10:00,35.29,35.3,35.26,35.27,6700.0,21.6367,21.6429,21.6183,21.6245,6700.0
2009-11-11 12:20:00,35.24,35.3,35.24,35.3,8300.0,21.6061,21.6429,21.6061,21.6429,8300.0
2009-11-11 12:30:00,35.33,35.38,35.32,35.34,7200.0,21.6613,21.6919,21.6551,21.6674,7200.0
2009-11-11 12:40:00,35.34,35.37,35.31,35.32,6100.0,21.6674,21.6858,21.649,21.6551,6100.0
2009-11-11 12:50:00,35.34,35.34,35.28,35.29,1300.0,21.6674,21.6674,21.6306,21.6367,1300.0
2009-11-11 13:00:00,35.28,35.32,35.28,35.31,4900.0,21.6306,21.6551,21.6306,21.649,4900.0
2009-11-11 13:10:00,35.32,35.35,35.29,35.34,5000.0,21.6551,21.6735,21.6367,21.6674,5000.0
2009-11-11 13:20:00,35.34,35.36,35.31,35.31,3400.0,21.6674,21.6797,21.649,21.649,3400.0
2009-11-11 13:30:00,35.32,35.34,35.28,35.29,16200.0,21.6551,21.6674,21.6306,21.6367,16200.0
2009-11-11 13:40:00,35.28,35.28,35.21,35.21,12400.0,21.6306,21.6306,21.5877,21.5877,12400.0
2009-11-11 13:50:00,35.22,35.24,35.2,35.23,3100.0,21.5938,21.6061,21.5816,21.5999,3100.0
2009-11-11 14:00:00,35.23,35.29,35.23,35.28,1500.0,21.5999,21.6367,21.5999,21.6306,1500.0
2009-11-11 14:10:00,35.28,35.31,35.27,35.29,4000.0,21.6306,21.649,21.6245,21.6367,4000.0
2009-11-11 14:20:00,35.28,35.29,35.25,35.29,5900.0,21.6306,21.6367,21.6122,21.6367,5900.0
2009-11-11 14:30:00,35.28,35.32,35.28,35.32,17700.0,21.6306,21.6551,21.6306,21.6551,17700.0
2009-11-11 14:40:00,35.31,35.31,35.27,35.3,11700.0,21.649,21.649,21.6245,21.6429,11700.0
2009-11-11 14:50:00,35.31,35.35,35.31,35.32,17600.0,21.649,21.6735,21.649,21.6551,17600.0
2009-11-11 15:00:00,35.32,35.34,35.31,35.32,12500.0,21.6551,21.6674,21.649,21.6551,12500.0
2009-11-11 15:10:00,35.31,35.31,35.26,35.3,16500.0,21.649,21.649,21.6183,21.6429,16500.0
2009-11-11 15:20:00,35.3,35.33,35.29,35.33,8700.0,21.6429,21.6613,21.6367,21.6613,8700.0
2009-11-11 15:30:00,35.33,35.36,35.31,35.33,9300.0,21.6613,21.6797,21.649,21.6613,9300.0
2009-11-11 15:40:00,35.33,35.34,35.29,35.34,10200.0,21.6613,21.6674,21.6367,21.6674,10200.0
2009-11-11 15:50:00,35.33,35.37,35.29,35.37,31800.0,21.6613,21.6858,21.6367,21.6858,31800.0
2009-11-12 09:30:00,35.25,35.25,35.13,35.15,11500.0,21.6122,21.6122,21.5386,21.5509,11500.0
2009-11-12 09:40:00,35.13,35.25,35.12,35.25,15000.0,21.5386,21.6122,21.5325,21.6122,15000.0
2009-11-12 09:50:00,35.23,35.38,35.23,35.35,12100.0,21.5999,21.6919,21.5999,21.6735,12100.0
2009-11-12 10:00:00,35.36,35.4,35.25,35.28,4700.0,21.6797,21.7042,21.6122,21.6306,4700.0
2009-11-12 10:10:00,35.25,35.26,35.15,35.15,13700.0,21.6122,21.6183,21.5509,21.5509,13700.0
2009-11-12 10:20:00,35.14,35.24,35.14,35.23,18200.0,21.5448,21.6061,21.5448,21.5999,18200.0
2009-11-12 10:30:00,35.21,35.25,35.17,35.23,15900.0,21.5877,21.6122,21.5632,21.5999,15900.0
2009-11-12 10:40:00,35.22,35.29,35.21,35.26,2200.0,21.5938,21.6367,21.5877,21.6183,2200.0
2009-11-12 10:50:00,35.25,35.29,35.17,35.19,8600.0,21.6122,21.6367,21.5632,21.5754,8600.0
2009-11-12 11:00:00,35.17,35.19,35.06,35.06,11100.0,21.5632,21.5754,21.4957,21.4957,11100.0
2009-11-12 11:10:00,35.08,35.09,34.97,35.04,16100.0,21.508,21.5141,21.4405,21.4835,16100.0
2009-11-12 11:20:00,35.03,35.03,34.98,35.02,8200.0,21.4773,21.4773,21.4467,21.4712,8200.0
2009-11-12 11:30:00,35.02,35.02,34.94,34.96,6100.0,21.4712,21.4712,21.4221,21.4344,6100.0
2009-11-12 11:40:00,34.98,35.04,34.95,35.0,27200.0,21.4467,21.4835,21.4283,21.4589,27200.0
2009-11-12 11:50:00,35.01,35.02,34.96,34.99,10400.0,21.4651,21.4712,21.4344,21.4528,10400.0
2009-11-12 12:00:00,34.99,35.04,34.98,35.03,11000.0,21.4528,21.4835,21.4467,21.4773,11000.0
2009-11-12 12:10:00,35.04,35.07,35.03,35.06,17500.0,21.4835,21.5018,21.4773,21.4957,17500.0
2009-11-12 12:20:00,35.06,35.06,35.02,35.04,23900.0,21.4957,21.4957,21.4712,21.4835,23900.0
2009-11-12 12:30:00,35.03,35.03,34.97,35.0,17600.0,21.4773,21.4773,21.4405,21.4589,17600.0
2009-11-12 12:40:00,35.01,35.05,35.0,35.04,10100.0,21.4651,21.4896,21.4589,21.4835,10100.0
2009-11-12 12:50:00,35.05,35.06,35.02,35.03,9500.0,21.4896,21.4957,21.4712,21.4773,9500.0
2009-11-12 13:00:00,35.04,35.04,34.94,34.94,16000.0,21.4835,21.4835,21.4221,21.4221,16000.0
2009-11-12 13:10:00,34.95,35.01,34.93,35.0,18000.0,21.4283,21.4651,21.416,21.4589,18000.0
2009-11-12 13:20:00,35.0,35.0,34.95,34.99,17800.0,21.4589,21.4589,21.4283,21.4528,17800.0
2009-11-12 13:30:00,34.99,35.01,34.98,34.99,8400.0,21.4528,21.4651,21.4467,21.4528,8400.0
2009-11-12 13:40:00,34.98,35.04,34.96,35.03,10800.0,21.4467,21.4835,21.4344,21.4773,10800.0
2009-11-12 13:50:00,35.03,35.03,34.99,35.01,5700.0,21.4773,21.4773,21.4528,21.4651,5700.0
2009-11-12 14:00:00,35.01,35.05,35.01,35.05,17100.0,21.4651,21.4896,21.4651,21.4896,17100.0
2009-11-12 14:10:00,35.04,35.08,35.02,35.02,13100.0,21.4835,21.508,21.4712,21.4712,13100.0
2009-11-12 14:20:00,35.01,35.02,34.99,35.01,14000.0,21.4651,21.4712,21.4528,21.4651,14000.0
2009-11-12 14:30:00,35.01,35.03,35.0,35.01,56300.0,21.4651,21.4773,21.4589,21.4651,56300.0
2009-11-12 14:40:00,35.01,35.01,34.93,34.93,20100.0,21.4651,21.4651,21.416,21.416,20100.0
2009-11-12 14:50:00,34.94,34.95,34.92,34.94,13300.0,21.4221,21.4283,21.4099,21.4221,13300.0
2009-11-12 15:00:00,34.94,34.95,34.89,34.91,33900.0,21.4221,21.4283,21.3915,21.4038,33900.0
2009-11-12 15:10:00,34.91,34.94,34.88,34.93,19300.0,21.4038,21.4221,21.3854,21.416,19300.0
2009-11-12 15:20:00,34.92,34.92,34.86,34.87,11200.0,21.4099,21.4099,21.3731,21.3792,11200.0
2009-11-12 15:30:00,34.87,34.88,34.76,34.77,25100.0,21.3792,21.3854,21.3118,21.3179,25100.0
2009-11-12 15:40:00,34.77,34.82,34.76,34.82,22200.0,21.3179,21.3486,21.3118,21.3486,22200.0
2009-11-12 15:50:00,34.81,34.88,34.81,34.82,31800.0,21.3424,21.3854,21.3424,21.3486,31800.0
2009-11-13 09:30:00,35.04,35.06,34.96,34.96,11800.0,21.4835,21.4957,21.4344,21.4344,11800.0
2009-11-13 09:40:00,34.96,35.04,34.95,35.0,4200.0,21.4344,21.4835,21.4283,21.4589,4200.0
2009-11-13 09:50:00,35.01,35.08,34.85,34.89,97800.0,21.4651,21.508,21.367,21.3915,97800.0
2009-11-13 10:00:00,34.87,35.0,34.85,34.97,14400.0,21.3792,21.4589,21.367,21.4405,14400.0
2009-11-13 10:10:00,34.99,35.0,34.93,35.0,4600.0,21.4528,21.4589,21.416,21.4589,4600.0
2009-11-13 10:20:00,35.03,35.08,34.99,34.99,7700.0,21.4773,21.508,21.4528,21.4528,7700.0
2009-11-13 10:30:00,35.0,35.08,34.97,35.06,4100.0,21.4589,21.508,21.4405,21.4957,4100.0
2009-11-13 10:40:00,35.07,35.2,35.06,35.18,7300.0,21.5018,21.5816,21.4957,21.5693,7300.0
2009-11-13 10:50:00,35.17,35.25,35.17,35.22,9800.0,21.5632,21.6122,21.5632,21.5938,9800.0
2009-11-13 11:00:00,35.2,35.23,35.19,35.2,44900.0,21.5816,21.5999,21.5754,21.5816,44900.0
2009-11-13 11:10:00,35.19,35.19,35.17,35.18,2300.0,21.5754,21.5754,21.5632,21.5693,2300.0
2009-11-13 11:20:00,35.22,35.25,35.21,35.22,1900.0,21.5938,21.6122,21.5877,21.5938,1900.0
2009-11-13 11:30:00,35.22,35.3,35.22,35.29,8400.0,21.5938,21.6429,21.5938,21.6367,8400.0
2009-11-13 11:40:00,35.27,35.28,35.2,35.24,5000.0,21.6245,21.6306,21.5816,21.6061,5000.0
2009-11-13 11:50:00,35.25,35.25,35.22,35.22,6300.0,21.6122,21.6122,21.5938,21.5938,6300.0
2009-11-13 12:00:00,35.24,35.31,35.24,35.3,5000.0,21.6061,21.649,21.6061,21.6429,5000.0
2009-11-13 12:10:00,35.3,35.37,35.29,35.37,13000.0,21.6429,21.6858,21.6367,21.6858,13000.0
2009-11-13 12:20:00,35.37,35.38,35.35,35.38,4600.0,21.6858,21.6919,21.6735,21.6919,4600.0
2009-11-13 12:30:00,35.4,35.42,35.39,35.39,13100.0,21.7042,21.7164,21.698,21.698,13100.0
2009-11-13 12:40:00,35.39,35.39,35.37,35.38,2100.0,21.698,21.698,21.6858,21.6919,2100.0
2009-11-13 12:50:00,35.38,35.39,35.37,35.38,5000.0,21.6919,21.698,21.6858,21.6919,5000.0
2009-11-13 13:00:00,35.38,35.39,35.37,35.38,2800.0,21.6919,21.698,21.6858,21.6919,2800.0
2009-11-13 13:10:00,35.39,35.4,35.37,35.37,6700.0,21.698,21.7042,21.6858,21.6858,6700.0
2009-11-13 13:20:00,35.37,35.4,35.37,35.39,18100.0,21.6858,21.7042,21.6858,21.698,18100.0
2009-11-13 13:30:00,35.39,35.4,35.37,35.4,6900.0,21.698,21.7042,21.6858,21.7042,6900.0
2009-11-13 13:40:00,35.39,35.4,35.34,35.34,10000.0,21.698,21.7042,21.6674,21.6674,10000.0
2009-11-13 13:50:00,35.33,35.36,35.32,35.33,4900.0,21.6613,21.6797,21.6551,21.6613,4900.0
2009-11-13 14:00:00,35.33,35.38,35.33,35.35,10100.0,21.6613,21.6919,21.6613,21.6735,10100.0
2009-11-13 14:10:00,35.35,35.36,35.33,35.33,10800.0,21.6735,21.6797,21.6613,21.6613,10800.0
2009-11-13 14:20:00,35.3,35.32,35.27,35.3,24200.0,21.6429,21.6551,21.6245,21.6429,24200.0
2009-11-13 14:30:00,35.3,35.3,35.24,35.25,100800.0,21.6429,21.6429,21.6061,21.6122,100800.0
2009-11-13 14:40:00,35.25,35.27,35.23,35.26,24800.0,21.6122,21.6245,21.5999,21.6183,24800.0
2009-11-13 14:50:00,35.27,35.28,35.19,35.19,38200.0,21.6245,21.6306,21.5754,21.5754,38200.0
2009-11-13 15:00:00,35.19,35.23,35.16,35.23,74600.0,21.5754,21.5999,21.557,21.5999,74600.0
2009-11-13 15:10:00,35.24,35.26,35.21,35.24,16000.0,21.6061,21.6183,21.5877,21.6061,16000.0
2009-11-13 15:20:00,35.24,35.28,35.23,35.27,15900.0,21.6061,21.6306,21.5999,21.6245,15900.0
2009-11-13 15:30:00,35.26,35.28,35.25,35.26,25600.0,21.6183,21.6306,21.6122,21.6183,25600.0
2009-11-13 15:40:00,35.26,35.34,35.26,35.33,41800.0,21.6183,21.6674,21.6183,21.6613,41800.0
2009-11-13 15:50:00,35.31,35.34,35.29,35.33,20200.0,21.649,21.6674,21.6367,21.6613,20200.0
2009-11-16 09:30:00,35.65,35.7,35.59,35.7,57300.0,21.8575,21.8881,21.8207,21.8881,57300.0
2009-11-16 09:40:00,35.71,35.8,35.71,35.79,11000.0,21.8942,21.9494,21.8942,21.9433,11000.0
2009-11-16 09:50:00,35.79,35.86,35.79,35.82,11200.0,21.9433,21.9862,21.9433,21.9617,11200.0
2009-11-16 10:00:00,35.84,35.91,35.82,35.9,12200.0,21.9739,22.0169,21.9617,22.0107,12200.0
2009-11-16 10:10:00,35.9,35.93,35.9,35.91,9800.0,22.0107,22.0291,22.0107,22.0169,9800.0
2009-11-16 10:20:00,35.9,35.91,35.89,35.9,7200.0,22.0107,22.0169,22.0046,22.0107,7200.0
2009-11-16 10:30:00,35.9,35.91,35.87,35.9,7100.0,22.0107,22.0169,21.9923,22.0107,7100.0
2009-11-16 10:40:00,35.9,35.91,35.87,35.87,3300.0,22.0107,22.0169,21.9923,21.9923,3300.0
2009-11-16 10:50:00,35.88,35.94,35.88,35.93,30400.0,21.9985,22.0353,21.9985,22.0291,30400.0
2009-11-16 11:00:00,35.94,35.94,35.88,35.89,74600.0,22.0353,22.0353,21.9985,22.0046,74600.0
2009-11-16 11:10:00,35.88,35.89,35.82,35.84,20700.0,21.9985,22.0046,21.9617,21.9739,20700.0
2009-11-16 11:20:00,35.83,35.86,35.83,35.85,8700.0,21.9678,21.9862,21.9678,21.9801,8700.0
2009-11-16 11:30:00,35.88,35.93,35.88,35.9,10900.0,21.9985,22.0291,21.9985,22.0107,10900.0
2009-11-16 11:40:00,35.89,35.91,35.88,35.9,10200.0,22.0046,22.0169,21.9985,22.0107,10200.0
2009-11-16 11:50:00,35.92,35.92,35.88,35.89,3200.0,22.023,22.023,21.9985,22.0046,3200.0
2009-11-16 12:00:00,35.91,35.92,35.9,35.9,11700.0,22.0169,22.023,22.0107,22.0107,11700.0
2009-11-16 12:10:00,35.89,35.92,35.76,35.79,25400.0,22.0046,22.023,21.9249,21.9433,25400.0
2009-11-16 12:20:00,35.81,35.82,35.69,35.76,43200.0,21.9556,21.9617,21.882,21.9249,43200.0
2009-11-16 12:30:00,35.76,35.83,35.74,35.81,107100.0,21.9249,21.9678,21.9126,21.9556,107100.0
2009-11-16 12:40:00,35.81,35.9,35.8,35.89,78700.0,21.9556,22.0107,21.9494,22.0046,78700.0
2009-11-16 12:50:00,35.88,35.92,35.85,35.92,52500.0,21.9985,22.023,21.9801,22.023,52500.0
2009-11-16 13:00:00,35.92,35.97,35.91,35.96,46900.0,22.023,22.0536,22.0169,22.0475,46900.0
2009-11-16 13:10:00,35.96,35.96,35.89,35.89,7200.0,22.0475,22.0475,22.0046,22.0046,7200.0
2009-11-16 13:20:00,35.89,35.92,35.88,35.92,6900.0,22.0046,22.023,21.9985,22.023,6900.0
2009-11-16 13:30:00,35.9,35.97,35.9,35.97,17300.0,22.0107,22.0536,22.0107,22.0536,17300.0
2009-11-16 13:40:00,35.96,35.97,35.95,35.97,21400.0,22.0475,22.0536,22.0414,22.0536,21400.0
2009-11-16 13:50:00,35.96,35.99,35.96,35.98,26100.0,22.0475,22.0659,22.0475,22.0598,26100.0
2009-11-16 14:00:00,35.99,36.08,35.99,36.08,34800.0,22.0659,22.1211,22.0659,22.1211,34800.0
2009-11-16 14:10:00,36.09,36.1,36.07,36.09,17400.0,22.1272,22.1334,22.115,22.1272,17400.0
2009-11-16 14:20:00,36.09,36.09,36.06,36.07,14400.0,22.1272,22.1272,22.1088,22.115,14400.0
2009-11-16 14:30:00,36.07,36.09,36.06,36.06,16300.0,22.115,22.1272,22.1088,22.1088,16300.0
2009-11-16 14:40:00,36.06,36.08,36.05,36.05,4800.0,22.1088,22.1211,22.1027,22.1027,4800.0
2009-11-16 14:50:00,36.05,36.05,35.98,35.99,11000.0,22.1027,22.1027,22.0598,22.0659,11000.0
2009-11-16 15:00:00,35.99,35.99,35.96,35.97,2600.0,22.0659,22.0659,22.0475,22.0536,2600.0
2009-11-16 15:10:00,35.94,35.95,35.84,35.84,35400.0,22.0353,22.0414,21.9739,21.9739,35400.0
2009-11-16 15:20:00,35.82,35.88,35.82,35.82,35100.0,21.9617,21.9985,21.9617,21.9617,35100.0
2009-11-16 15:30:00,35.81,35.89,35.79,35.89,27900.0,21.9556,22.0046,21.9433,22.0046,27900.0
2009-11-16 15:40:00,35.89,35.9,35.85,35.88,25000.0,22.0046,22.0107,21.9801,21.9985,25000.0
2009-11-16 15:50:00,35.87,35.91,35.87,35.89,43500.0,21.9923,22.0169,21.9923,22.0046,43500.0
2009-11-17 09:30:00,35.54,35.8,35.47,35.52,68500.0,21.79,21.9494,21.7471,21.7777,68500.0
2009-11-17 09:40:00,35.5,35.59,35.5,35.57,22100.0,21.7655,21.8207,21.7655,21.8084,22100.0
2009-11-17 09:50:00,35.58,35.61,35.54,35.54,15500.0,21.8145,21.8329,21.79,21.79,15500.0
2009-11-17 10:00:00,35.54,35.58,35.45,35.49,9100.0,21.79,21.8145,21.7348,21.7594,9100.0
2009-11-17 10:10:00,35.5,35.52,35.46,35.52,9200.0,21.7655,21.7777,21.741,21.7777,9200.0
2009-11-17 10:20:00,35.5,35.54,35.5,35.51,14300.0,21.7655,21.79,21.7655,21.7716,14300.0
2009-11-17 10:30:00,35.5,35.5,35.37,35.37,18300.0,21.7655,21.7655,21.6858,21.6858,18300.0
2009-11-17 10:40:00,35.36,35.37,35.31,35.35,42400.0,21.6797,21.6858,21.649,21.6735,42400.0
2009-11-17 10:50:00,35.34,35.4,35.32,35.4,24600.0,21.6674,21.7042,21.6551,21.7042,24600.0
2009-11-17 11:00:00,35.39,35.39,35.33,35.37,10400.0,21.698,21.698,21.6613,21.6858,10400.0
2009-11-17 11:10:00,35.39,35.41,35.31,35.34,44600.0,21.698,21.7103,21.649,21.6674,44600.0
2009-11-17 11:20:00,35.33,35.38,35.33,35.37,25700.0,21.6613,21.6919,21.6613,21.6858,25700.0
2009-11-17 11:30:00,35.4,35.45,35.37,35.45,41700.0,21.7042,21.7348,21.6858,21.7348,41700.0
2009-11-17 11:40:00,35.44,35.44,35.35,35.36,30200.0,21.7287,21.7287,21.6735,21.6797,30200.0
2009-11-17 11:50:00,35.36,35.44,35.36,35.41,33600.0,21.6797,21.7287,21.6797,21.7103,33600.0
2009-11-17 12:00:00,35.41,35.45,35.4,35.45,28400.0,21.7103,21.7348,21.7042,21.7348,28400.0
2009-11-17 12:10:00,35.44,35.52,35.44,35.51,22600.0,21.7287,21.7777,21.7287,21.7716,22600.0
2009-11-17 12:20:00,35.51,35.55,35.5,35.52,17000.0,21.7716,21.7961,21.7655,21.7777,17000.0
2009-11-17 12:30:00,35.52,35.57,35.52,35.56,13400.0,21.7777,21.8084,21.7777,21.8023,13400.0
2009-11-17 12:40:00,35.55,35.55,35.52,35.53,3600.0,21.7961,21.7961,21.7777,21.7839,3600.0
2009-11-17 12:50:00,35.53,35.53,35.51,35.53,14700.0,21.7839,21.7839,21.7716,21.7839,14700.0
2009-11-17 13:00:00,35.52,35.53,35.47,35.47,6500.0,21.7777,21.7839,21.7471,21.7471,6500.0
2009-11-17 13:10:00,35.5,35.55,35.5,35.55,11600.0,21.7655,21.7961,21.7655,21.7961,11600.0
2009-11-17 13:20:00,35.55,35.56,35.52,35.52,6300.0,21.7961,21.8023,21.7777,21.7777,6300.0
2009-11-17 13:30:00,35.54,35.55,35.53,35.55,9700.0,21.79,21.7961,21.7839,21.7961,9700.0
2009-11-17 13:40:00,35.56,35.61,35.56,35.61,16400.0,21.8023,21.8329,21.8023,21.8329,16400.0
2009-11-17 13:50:00,35.6,35.61,35.57,35.59,5600.0,21.8268,21.8329,21.8084,21.8207,5600.0
2009-11-17 14:00:00,35.59,35.59,35.55,35.55,6400.0,21.8207,21.8207,21.7961,21.7961,6400.0
2009-11-17 14:10:00,35.55,35.57,35.54,35.57,78300.0,21.7961,21.8084,21.79,21.8084,78300.0
2009-11-17 14:20:00,35.57,35.57,35.54,35.54,7600.0,21.8084,21.8084,21.79,21.79,7600.0
2009-11-17 14:30:00,35.55,35.56,35.54,35.55,3700.0,21.7961,21.8023,21.79,21.7961,3700.0
2009-11-17 14:40:00,35.56,35.58,35.54,35.55,45700.0,21.8023,21.8145,21.79,21.7961,45700.0
2009-11-17 14:50:00,35.54,35.56,35.52,35.56,61100.0,21.79,21.8023,21.7777,21.8023,61100.0
2009-11-17 15:00:00,35.56,35.59,35.56,35.57,29300.0,21.8023,21.8207,21.8023,21.8084,29300.0
2009-11-17 15:10:00,35.59,35.6,35.58,35.59,33700.0,21.8207,21.8268,21.8145,21.8207,33700.0
2009-11-17 15:20:00,35.59,35.62,35.59,35.61,12400.0,21.8207,21.8391,21.8207,21.8329,12400.0
2009-11-17 15:30:00,35.61,35.63,35.6,35.6,25800.0,21.8329,21.8452,21.8268,21.8268,25800.0
2009-11-17 15:40:00,35.61,35.66,35.61,35.66,37500.0,21.8329,21.8636,21.8329,21.8636,37500.0
2009-11-17 15:50:00,35.66,35.66,35.61,35.63,59100.0,21.8636,21.8636,21.8329,21.8452,59100.0
2009-11-18 09:30:00,35.68,35.68,35.58,35.62,39500.0,21.8758,21.8758,21.8145,21.8391,39500.0
2009-11-18 09:40:00,35.6,35.67,35.58,35.58,8600.0,21.8268,21.8697,21.8145,21.8145,8600.0
2009-11-18 09:50:00,35.58,35.58,35.44,35.46,26600.0,21.8145,21.8145,21.7287,21.741,26600.0
2009-11-18 10:00:00,35.45,35.47,35.42,35.45,29900.0,21.7348,21.7471,21.7164,21.7348,29900.0
2009-11-18 10:10:00,35.43,35.46,35.38,35.44,22500.0,21.7226,21.741,21.6919,21.7287,22500.0
2009-11-18 10:20:00,35.47,35.5,35.44,35.5,8800.0,21.7471,21.7655,21.7287,21.7655,8800.0
2009-11-18 10:30:00,35.49,35.53,35.45,35.53,20600.0,21.7594,21.7839,21.7348,21.7839,20600.0
2009-11-18 10:40:00,35.53,35.58,35.53,35.56,16800.0,21.7839,21.8145,21.7839,21.8023,16800.0
2009-11-18 10:50:00,35.56,35.57,35.53,35.55,7500.0,21.8023,21.8084,21.7839,21.7961,7500.0
2009-11-18 11:00:00,35.55,35.62,35.55,35.56,4700.0,21.7961,21.8391,21.7961,21.8023,4700.0
2009-11-18 11:10:00,35.56,35.57,35.49,35.54,8600.0,21.8023,21.8084,21.7594,21.79,8600.0
2009-11-18 11:20:00,35.54,35.57,35.54,35.57,1700.0,21.79,21.8084,21.79,21.8084,1700.0
2009-11-18 11:30:00,35.54,35.54,35.47,35.49,13400.0,21.79,21.79,21.7471,21.7594,13400.0
2009-11-18 11:40:00,35.5,35.55,35.5,35.54,9300.0,21.7655,21.7961,21.7655,21.79,9300.0
2009-11-18 11:50:00,35.54,35.55,35.52,35.53,10000.0,21.79,21.7961,21.7777,21.7839,10000.0
2009-11-18 12:00:00,35.54,35.54,35.5,35.53,3300.0,21.79,21.79,21.7655,21.7839,3300.0
2009-11-18 12:10:00,35.53,35.55,35.46,35.47,2700.0,21.7839,21.7961,21.741,21.7471,2700.0
2009-11-18 12:20:00,35.48,35.5,35.45,35.48,7100.0,21.7532,21.7655,21.7348,21.7532,7100.0
2009-11-18 12:30:00,35.49,35.5,35.47,35.49,6700.0,21.7594,21.7655,21.7471,21.7594,6700.0
2009-11-18 12:40:00,35.48,35.51,35.48,35.48,2100.0,21.7532,21.7716,21.7532,21.7532,2100.0
2009-11-18 12:50:00,35.48,35.49,35.41,35.41,19100.0,21.7532,21.7594,21.7103,21.7103,19100.0
2009-11-18 13:00:00,35.4,35.4,35.36,35.38,5000.0,21.7042,21.7042,21.6797,21.6919,5000.0
2009-11-18 13:10:00,35.41,35.42,35.35,35.35,15100.0,21.7103,21.7164,21.6735,21.6735,15100.0
2009-11-18 13:20:00,35.35,35.37,35.32,35.37,13800.0,21.6735,21.6858,21.6551,21.6858,13800.0
2009-11-18 13:30:00,35.37,35.41,35.37,35.39,6900.0,21.6858,21.7103,21.6858,21.698,6900.0
2009-11-18 13:40:00,35.42,35.42,35.4,35.41,9600.0,21.7164,21.7164,21.7042,21.7103,9600.0
2009-11-18 13:50:00,35.42,35.43,35.4,35.4,10600.0,21.7164,21.7226,21.7042,21.7042,10600.0
2009-11-18 14:00:00,35.41,35.44,35.4,35.44,7300.0,21.7103,21.7287,21.7042,21.7287,7300.0
2009-11-18 14:10:00,35.46,35.47,35.42,35.43,12400.0,21.741,21.7471,21.7164,21.7226,12400.0
2009-11-18 14:20:00,35.44,35.46,35.44,35.44,5800.0,21.7287,21.741,21.7287,21.7287,5800.0
2009-11-18 14:30:00,35.44,35.45,35.43,35.45,4500.0,21.7287,21.7348,21.7226,21.7348,4500.0
2009-11-18 14:40:00,35.47,35.47,35.41,35.42,3300.0,21.7471,21.7471,21.7103,21.7164,3300.0
2009-11-18 14:50:00,35.42,35.42,35.38,35.4,11200.0,21.7164,21.7164,21.6919,21.7042,11200.0
2009-11-18 15:00:00,35.4,35.45,35.4,35.45,16200.0,21.7042,21.7348,21.7042,21.7348,16200.0
2009-11-18 15:10:00,35.44,35.48,35.44,35.47,23500.0,21.7287,21.7532,21.7287,21.7471,23500.0
2009-11-18 15:20:00,35.47,35.5,35.47,35.49,10100.0,21.7471,21.7655,21.7471,21.7594,10100.0
2009-11-18 15:30:00,35.49,35.5,35.46,35.49,7400.0,21.7594,21.7655,21.741,21.7594,7400.0
2009-11-18 15:40:00,35.48,35.52,35.47,35.51,16400.0,21.7532,21.7777,21.7471,21.7716,16400.0
2009-11-18 15:50:00,35.52,35.56,35.51,35.54,10600.0,21.7777,21.8023,21.7716,21.79,10600.0
2009-11-19 09:30:00,35.03,35.16,34.8,34.82,138800.0,21.4773,21.557,21.3363,21.3486,138800.0
2009-11-19 09:40:00,34.82,34.83,34.74,34.77,204900.0,21.3486,21.3547,21.2995,21.3179,204900.0
2009-11-19 09:50:00,34.76,34.76,34.67,34.74,157000.0,21.3118,21.3118,21.2566,21.2995,157000.0
2009-11-19 10:00:00,34.74,34.77,34.69,34.75,48000.0,21.2995,21.3179,21.2689,21.3057,48000.0
2009-11-19 10:10:00,34.76,34.82,34.71,34.71,30100.0,21.3118,21.3486,21.2811,21.2811,30100.0
2009-11-19 10:20:00,34.72,34.79,34.72,34.75,19500.0,21.2873,21.3302,21.2873,21.3057,19500.0
2009-11-19 10:30:00,34.74,34.76,34.71,34.74,12400.0,21.2995,21.3118,21.2811,21.2995,12400.0
2009-11-19 10:40:00,34.72,34.76,34.65,34.65,25600.0,21.2873,21.3118,21.2443,21.2443,25600.0
2009-11-19 10:50:00,34.66,34.68,34.62,34.63,8600.0,21.2505,21.2627,21.2259,21.2321,8600.0
2009-11-19 11:00:00,34.62,34.64,34.59,34.59,27100.0,21.2259,21.2382,21.2076,21.2076,27100.0
2009-11-19 11:10:00,34.59,34.66,34.59,34.64,7700.0,21.2076,21.2505,21.2076,21.2382,7700.0
2009-11-19 11:20:00,34.65,34.67,34.63,34.67,11000.0,21.2443,21.2566,21.2321,21.2566,11000.0
2009-11-19 11:30:00,34.67,34.68,34.65,34.66,15700.0,21.2566,21.2627,21.2443,21.2505,15700.0
2009-11-19 11:40:00,34.67,34.69,34.67,34.69,5600.0,21.2566,21.2689,21.2566,21.2689,5600.0
2009-11-19 11:50:00,34.68,34.75,34.67,34.75,9000.0,21.2627,21.3057,21.2566,21.3057,9000.0
2009-11-19 12:00:00,34.75,34.76,34.73,34.74,15700.0,21.3057,21.3118,21.2934,21.2995,15700.0
2009-11-19 12:10:00,34.75,34.77,34.73,34.77,13500.0,21.3057,21.3179,21.2934,21.3179,13500.0
2009-11-19 12:20:00,34.77,34.79,34.77,34.78,6900.0,21.3179,21.3302,21.3179,21.324,6900.0
2009-11-19 12:30:00,34.79,34.83,34.79,34.83,6400.0,21.3302,21.3547,21.3302,21.3547,6400.0
2009-11-19 12:40:00,34.83,34.83,34.8,34.8,4200.0,21.3547,21.3547,21.3363,21.3363,4200.0
2009-11-19 12:50:00,34.78,34.79,34.75,34.78,30800.0,21.324,21.3302,21.3057,21.324,30800.0
2009-11-19 13:00:00,34.77,34.81,34.77,34.78,9700.0,21.3179,21.3424,21.3179,21.324,9700.0
2009-11-19 13:10:00,34.77,34.77,34.72,34.73,6000.0,21.3179,21.3179,21.2873,21.2934,6000.0
2009-11-19 13:20:00,34.72,34.75,34.71,34.75,2900.0,21.2873,21.3057,21.2811,21.3057,2900.0
2009-11-19 13:30:00,34.75,34.8,34.74,34.8,9700.0,21.3057,21.3363,21.2995,21.3363,9700.0
2009-11-19 13:40:00,34.8,34.81,34.76,34.8,17500.0,21.3363,21.3424,21.3118,21.3363,17500.0
2009-11-19 13:50:00,34.8,34.82,34.79,34.8,8100.0,21.3363,21.3486,21.3302,21.3363,8100.0
2009-11-19 14:00:00,34.79,34.8,34.71,34.72,54400.0,21.3302,21.3363,21.2811,21.2873,54400.0
2009-11-19 14:10:00,34.73,34.76,34.7,34.76,25000.0,21.2934,21.3118,21.275,21.3118,25000.0
2009-11-19 14:20:00,34.76,34.81,34.76,34.78,33200.0,21.3118,21.3424,21.3118,21.324,33200.0
2009-11-19 14:30:00,34.79,34.8,34.78,34.79,8300.0,21.3302,21.3363,21.324,21.3302,8300.0
2009-11-19 14:40:00,34.79,34.82,34.79,34.81,27400.0,21.3302,21.3486,21.3302,21.3424,27400.0
2009-11-19 14:50:00,34.81,34.85,34.81,34.82,29700.0,21.3424,21.367,21.3424,21.3486,29700.0
2009-11-19 15:00:00,34.81,34.81,34.77,34.78,11300.0,21.3424,21.3424,21.3179,21.324,11300.0
2009-11-19 15:10:00,34.79,34.84,34.78,34.83,35400.0,21.3302,21.3608,21.324,21.3547,35400.0
2009-11-19 15:20:00,34.82,34.82,34.79,34.8,25800.0,21.3486,21.3486,21.3302,21.3363,25800.0
2009-11-19 15:30:00,34.8,34.83,34.79,34.79,22700.0,21.3363,21.3547,21.3302,21.3302,22700.0
2009-11-19 15:40:00,34.81,34.93,34.8,34.93,22300.0,21.3424,21.416,21.3363,21.416,22300.0
2009-11-19 15:50:00,34.93,34.94,34.83,34.83,46900.0,21.416,21.4221,21.3547,21.3547,46900.0
2009-11-20 09:30:00,34.45,34.7,34.39,34.54,32300.0,21.1217,21.275,21.0849,21.1769,32300.0
2009-11-20 09:40:00,34.56,34.58,34.52,34.54,9100.0,21.1892,21.2014,21.1646,21.1769,9100.0
2009-11-20 09:50:00,34.57,34.57,34.49,34.51,9900.0,21.1953,21.1953,21.1462,21.1585,9900.0
2009-11-20 10:00:00,34.5,34.5,34.41,34.46,12500.0,21.1524,21.1524,21.0972,21.1278,12500.0
2009-11-20 10:10:00,34.45,34.57,34.44,34.53,5900.0,21.1217,21.1953,21.1156,21.1708,5900.0
2009-11-20 10:20:00,34.57,34.58,34.51,34.54,4600.0,21.1953,21.2014,21.1585,21.1769,4600.0
2009-11-20 10:30:00,34.56,34.56,34.49,34.51,3500.0,21.1892,21.1892,21.1462,21.1585,3500.0
2009-11-20 10:40:00,34.53,34.53,34.45,34.48,7800.0,21.1708,21.1708,21.1217,21.1401,7800.0
2009-11-20 10:50:00,34.48,34.49,34.44,34.47,9900.0,21.1401,21.1462,21.1156,21.134,9900.0
2009-11-20 11:00:00,34.47,34.53,34.46,34.5,27900.0,21.134,21.1708,21.1278,21.1524,27900.0
2009-11-20 11:10:00,34.51,34.51,34.43,34.48,12800.0,21.1585,21.1585,21.1095,21.1401,12800.0
2009-11-20 11:20:00,34.47,34.48,34.46,34.46,16200.0,21.134,21.1401,21.1278,21.1278,16200.0
2009-11-20 11:30:00,34.47,34.5,34.47,34.49,16300.0,21.134,21.1524,21.134,21.1462,16300.0
2009-11-20 11:40:00,34.48,34.55,34.48,34.55,16200.0,21.1401,21.183,21.1401,21.183,16200.0
2009-11-20 11:50:00,34.54,34.58,34.54,34.56,5600.0,21.1769,21.2014,21.1769,21.1892,5600.0
2009-11-20 12:00:00,34.55,34.55,34.52,34.54,25500.0,21.183,21.183,21.1646,21.1769,25500.0
2009-11-20 12:10:00,34.55,34.55,34.52,34.54,4400.0,21.183,21.183,21.1646,21.1769,4400.0
2009-11-20 12:20:00,34.53,34.53,34.51,34.51,2400.0,21.1708,21.1708,21.1585,21.1585,2400.0
2009-11-20 12:30:00,34.51,34.51,34.5,34.51,4700.0,21.1585,21.1585,21.1524,21.1585,4700.0
2009-11-20 12:40:00,34.5,34.53,34.5,34.51,8200.0,21.1524,21.1708,21.1524,21.1585,8200.0
2009-11-20 12:50:00,34.51,34.51,34.48,34.5,3900.0,21.1585,21.1585,21.1401,21.1524,3900.0
2009-11-20 13:00:00,34.51,34.51,34.49,34.51,2400.0,21.1585,21.1585,21.1462,21.1585,2400.0
2009-11-20 13:10:00,34.53,34.53,34.49,34.5,7500.0,21.1708,21.1708,21.1462,21.1524,7500.0
2009-11-20 13:20:00,34.49,34.51,34.49,34.51,4300.0,21.1462,21.1585,21.1462,21.1585,4300.0
2009-11-20 13:30:00,34.51,34.52,34.49,34.5,7800.0,21.1585,21.1646,21.1462,21.1524,7800.0
2009-11-20 13:40:00,34.49,34.57,34.49,34.55,18300.0,21.1462,21.1953,21.1462,21.183,18300.0
2009-11-20 13:50:00,34.56,34.57,34.55,34.57,4100.0,21.1892,21.1953,21.183,21.1953,4100.0
2009-11-20 14:00:00,34.57,34.6,34.56,34.58,35600.0,21.1953,21.2137,21.1892,21.2014,35600.0
2009-11-20 14:10:00,34.58,34.59,34.58,34.58,2100.0,21.2014,21.2076,21.2014,21.2014,2100.0
2009-11-20 14:20:00,34.57,34.59,34.57,34.58,15600.0,21.1953,21.2076,21.1953,21.2014,15600.0
2009-11-20 14:30:00,34.58,34.61,34.58,34.61,4600.0,21.2014,21.2198,21.2014,21.2198,4600.0
2009-11-20 14:40:00,34.6,34.61,34.56,34.59,8600.0,21.2137,21.2198,21.1892,21.2076,8600.0
2009-11-20 14:50:00,34.59,34.59,34.55,34.56,3800.0,21.2076,21.2076,21.183,21.1892,3800.0
2009-11-20 15:00:00,34.56,34.58,34.56,34.58,8900.0,21.1892,21.2014,21.1892,21.2014,8900.0
2009-11-20 15:10:00,34.59,34.6,34.58,34.6,12300.0,21.2076,21.2137,21.2014,21.2137,12300.0
2009-11-20 15:20:00,34.61,34.62,34.6,34.62,17500.0,21.2198,21.2259,21.2137,21.2259,17500.0
2009-11-20 15:30:00,34.62,34.66,34.62,34.63,12500.0,21.2259,21.2505,21.2259,21.2321,12500.0
2009-11-20 15:40:00,34.63,34.68,34.62,34.65,13200.0,21.2321,21.2627,21.2259,21.2443,13200.0
2009-11-20 15:50:00,34.64,34.65,34.61,34.61,26800.0,21.2382,21.2443,21.2198,21.2198,26800.0
2009-11-23 09:30:00,35.43,35.43,35.32,35.41,59600.0,21.7226,21.7226,21.6551,21.7103,59600.0
2009-11-23 09:40:00,35.41,35.44,35.4,35.41,16400.0,21.7103,21.7287,21.7042,21.7103,16400.0
2009-11-23 09:50:00,35.42,35.44,35.37,35.44,15000.0,21.7164,21.7287,21.6858,21.7287,15000.0
2009-11-23 10:00:00,35.45,35.52,35.4,35.51,47000.0,21.7348,21.7777,21.7042,21.7716,47000.0
2009-11-23 10:10:00,35.49,35.51,35.46,35.48,8600.0,21.7594,21.7716,21.741,21.7532,8600.0
2009-11-23 10:20:00,35.45,35.48,35.45,35.46,10700.0,21.7348,21.7532,21.7348,21.741,10700.0
2009-11-23 10:30:00,35.49,35.52,35.45,35.52,10100.0,21.7594,21.7777,21.7348,21.7777,10100.0
2009-11-23 10:40:00,35.51,35.51,35.42,35.43,4600.0,21.7716,21.7716,21.7164,21.7226,4600.0
2009-11-23 10:50:00,35.44,35.44,35.36,35.39,31900.0,21.7287,21.7287,21.6797,21.698,31900.0
2009-11-23 11:00:00,35.39,35.41,35.37,35.4,7700.0,21.698,21.7103,21.6858,21.7042,7700.0
2009-11-23 11:10:00,35.4,35.43,35.4,35.41,68000.0,21.7042,21.7226,21.7042,21.7103,68000.0
2009-11-23 11:20:00,35.42,35.43,35.39,35.39,12000.0,21.7164,21.7226,21.698,21.698,12000.0
2009-11-23 11:30:00,35.38,35.41,35.37,35.37,7400.0,21.6919,21.7103,21.6858,21.6858,7400.0
2009-11-23 11:40:00,35.38,35.38,35.34,35.35,11400.0,21.6919,21.6919,21.6674,21.6735,11400.0
2009-11-23 11:50:00,35.35,35.36,35.27,35.27,3900.0,21.6735,21.6797,21.6245,21.6245,3900.0
2009-11-23 12:00:00,35.28,35.31,35.28,35.31,700.0,21.6306,21.649,21.6306,21.649,700.0
2009-11-23 12:10:00,35.31,35.31,35.28,35.29,7200.0,21.649,21.649,21.6306,21.6367,7200.0
2009-11-23 12:20:00,35.29,35.31,35.27,35.27,13300.0,21.6367,21.649,21.6245,21.6245,13300.0
2009-11-23 12:30:00,35.26,35.26,35.22,35.26,11500.0,21.6183,21.6183,21.5938,21.6183,11500.0
2009-11-23 12:40:00,35.26,35.3,35.26,35.27,9000.0,21.6183,21.6429,21.6183,21.6245,9000.0
2009-11-23 12:50:00,35.25,35.27,35.25,35.27,18000.0,21.6122,21.6245,21.6122,21.6245,18000.0
2009-11-23 13:00:00,35.26,35.27,35.25,35.26,16400.0,21.6183,21.6245,21.6122,21.6183,16400.0
2009-11-23 13:10:00,35.26,35.27,35.21,35.24,18100.0,21.6183,21.6245,21.5877,21.6061,18100.0
2009-11-23 13:20:00,35.24,35.27,35.23,35.25,5900.0,21.6061,21.6245,21.5999,21.6122,5900.0
2009-11-23 13:30:00,35.24,35.28,35.23,35.27,20800.0,21.6061,21.6306,21.5999,21.6245,20800.0
2009-11-23 13:40:00,35.26,35.27,35.25,35.25,9900.0,21.6183,21.6245,21.6122,21.6122,9900.0
2009-11-23 13:50:00,35.24,35.24,35.2,35.22,21100.0,21.6061,21.6061,21.5816,21.5938,21100.0
2009-11-23 14:00:00,35.2,35.22,35.19,35.2,12400.0,21.5816,21.5938,21.5754,21.5816,12400.0
2009-11-23 14:10:00,35.19,35.19,35.16,35.19,10700.0,21.5754,21.5754,21.557,21.5754,10700.0
2009-11-23 14:20:00,35.18,35.22,35.18,35.22,16600.0,21.5693,21.5938,21.5693,21.5938,16600.0
2009-11-23 14:30:00,35.22,35.26,35.22,35.25,17000.0,21.5938,21.6183,21.5938,21.6122,17000.0
2009-11-23 14:40:00,35.26,35.28,35.25,35.28,16700.0,21.6183,21.6306,21.6122,21.6306,16700.0
2009-11-23 14:50:00,35.28,35.28,35.26,35.28,31000.0,21.6306,21.6306,21.6183,21.6306,31000.0
2009-11-23 15:00:00,35.27,35.32,35.27,35.29,22000.0,21.6245,21.6551,21.6245,21.6367,22000.0
2009-11-23 15:10:00,35.29,35.33,35.28,35.3,16900.0,21.6367,21.6613,21.6306,21.6429,16900.0
2009-11-23 15:20:00,35.31,35.31,35.26,35.26,18900.0,21.649,21.649,21.6183,21.6183,18900.0
2009-11-23 15:30:00,35.27,35.27,35.19,35.2,48400.0,21.6245,21.6245,21.5754,21.5816,48400.0
2009-11-23 15:40:00,35.21,35.24,35.19,35.24,14500.0,21.5877,21.6061,21.5754,21.6061,14500.0
2009-11-23 15:50:00,35.23,35.26,35.22,35.25,44100.0,21.5999,21.6183,21.5938,21.6122,44100.0
2009-11-24 09:30:00,35.25,35.34,35.11,35.14,87400.0,21.6122,21.6674,21.5264,21.5448,87400.0
2009-11-24 09:40:00,35.15,35.18,35.0,35.02,33200.0,21.5509,21.5693,21.4589,21.4712,33200.0
2009-11-24 09:50:00,34.98,34.98,34.9,34.92,30000.0,21.4467,21.4467,21.3976,21.4099,30000.0
2009-11-24 10:00:00,34.92,35.1,34.87,34.89,46500.0,21.4099,21.5202,21.3792,21.3915,46500.0
2009-11-24 10:10:00,34.89,34.98,34.87,34.97,16900.0,21.3915,21.4467,21.3792,21.4405,16900.0
2009-11-24 10:20:00,34.95,34.98,34.92,34.93,3300.0,21.4283,21.4467,21.4099,21.416,3300.0
2009-11-24 10:30:00,34.96,35.06,34.96,35.05,9700.0,21.4344,21.4957,21.4344,21.4896,9700.0
2009-11-24 10:40:00,35.09,35.14,35.08,35.11,13600.0,21.5141,21.5448,21.508,21.5264,13600.0
2009-11-24 10:50:00,35.12,35.13,35.1,35.1,6900.0,21.5325,21.5386,21.5202,21.5202,6900.0
2009-11-24 11:00:00,35.1,35.11,35.07,35.07,15700.0,21.5202,21.5264,21.5018,21.5018,15700.0
2009-11-24 11:10:00,35.09,35.09,35.0,35.0,3400.0,21.5141,21.5141,21.4589,21.4589,3400.0
2009-11-24 11:20:00,34.99,34.99,34.94,34.94,15000.0,21.4528,21.4528,21.4221,21.4221,15000.0
2009-11-24 11:30:00,34.94,34.97,34.9,34.93,41500.0,21.4221,21.4405,21.3976,21.416,41500.0
2009-11-24 11:40:00,34.93,34.93,34.9,34.92,25500.0,21.416,21.416,21.3976,21.4099,25500.0
2009-11-24 11:50:00,34.91,34.97,34.91,34.94,16000.0,21.4038,21.4405,21.4038,21.4221,16000.0
2009-11-24 12:00:00,34.95,34.97,34.93,34.97,20000.0,21.4283,21.4405,21.416,21.4405,20000.0
2009-11-24 12:10:00,34.97,35.0,34.97,35.0,12100.0,21.4405,21.4589,21.4405,21.4589,12100.0
2009-11-24 12:20:00,34.99,34.99,34.96,34.97,14300.0,21.4528,21.4528,21.4344,21.4405,14300.0
2009-11-24 12:30:00,34.96,34.98,34.96,34.96,23800.0,21.4344,21.4467,21.4344,21.4344,23800.0
2009-11-24 12:40:00,34.96,34.97,34.93,34.95,7800.0,21.4344,21.4405,21.416,21.4283,7800.0
2009-11-24 12:50:00,34.94,34.95,34.91,34.92,20400.0,21.4221,21.4283,21.4038,21.4099,20400.0
2009-11-24 13:00:00,34.93,35.0,34.93,34.98,8000.0,21.416,21.4589,21.416,21.4467,8000.0
2009-11-24 13:10:00,34.99,35.0,34.98,34.99,13600.0,21.4528,21.4589,21.4467,21.4528,13600.0
2009-11-24 13:20:00,34.99,35.01,34.99,35.01,8000.0,21.4528,21.4651,21.4528,21.4651,8000.0
2009-11-24 13:30:00,35.01,35.02,34.99,35.01,21500.0,21.4651,21.4712,21.4528,21.4651,21500.0
2009-11-24 13:40:00,35.0,35.01,34.99,35.01,18300.0,21.4589,21.4651,21.4528,21.4651,18300.0
2009-11-24 13:50:00,35.0,35.0,34.99,34.99,10100.0,21.4589,21.4589,21.4528,21.4528,10100.0
2009-11-24 14:00:00,35.0,35.03,34.95,35.02,8400.0,21.4589,21.4773,21.4283,21.4712,8400.0
2009-11-24 14:10:00,35.03,35.05,35.03,35.05,4800.0,21.4773,21.4896,21.4773,21.4896,4800.0
2009-11-24 14:20:00,35.05,35.07,35.04,35.04,9900.0,21.4896,21.5018,21.4835,21.4835,9900.0
2009-11-24 14:30:00,35.06,35.08,35.04,35.08,23500.0,21.4957,21.508,21.4835,21.508,23500.0
2009-11-24 14:40:00,35.07,35.14,35.07,35.13,10900.0,21.5018,21.5448,21.5018,21.5386,10900.0
2009-11-24 14:50:00,35.12,35.14,35.11,35.12,41200.0,21.5325,21.5448,21.5264,21.5325,41200.0
2009-11-24 15:00:00,35.12,35.12,35.1,35.11,17500.0,21.5325,21.5325,21.5202,21.5264,17500.0
2009-11-24 15:10:00,35.1,35.11,35.07,35.08,20800.0,21.5202,21.5264,21.5018,21.508,20800.0
2009-11-24 15:20:00,35.08,35.1,35.05,35.08,25400.0,21.508,21.5202,21.4896,21.508,25400.0
2009-11-24 15:30:00,35.08,35.08,35.03,35.05,18900.0,21.508,21.508,21.4773,21.4896,18900.0
2009-11-24 15:40:00,35.06,35.06,35.01,35.04,16600.0,21.4957,21.4957,21.4651,21.4835,16600.0
2009-11-24 15:50:00,35.06,35.06,35.02,35.06,27300.0,21.4957,21.4957,21.4712,21.4957,27300.0
2009-11-25 09:30:00,35.24,35.42,35.24,35.35,22000.0,21.6061,21.7164,21.6061,21.6735,22000.0
2009-11-25 09:40:00,35.34,35.36,35.24,35.29,13200.0,21.6674,21.6797,21.6061,21.6367,13200.0
2009-11-25 09:50:00,35.29,35.35,35.28,35.35,6200.0,21.6367,21.6735,21.6306,21.6735,6200.0
2009-11-25 10:00:00,35.36,35.42,35.34,35.42,18900.0,21.6797,21.7164,21.6674,21.7164,18900.0
2009-11-25 10:10:00,35.41,35.42,35.37,35.41,15900.0,21.7103,21.7164,21.6858,21.7103,15900.0
2009-11-25 10:20:00,35.41,35.41,35.34,35.36,5500.0,21.7103,21.7103,21.6674,21.6797,5500.0
2009-11-25 10:30:00,35.36,35.41,35.35,35.35,9200.0,21.6797,21.7103,21.6735,21.6735,9200.0
2009-11-25 10:40:00,35.35,35.45,35.35,35.44,4600.0,21.6735,21.7348,21.6735,21.7287,4600.0
2009-11-25 10:50:00,35.42,35.43,35.38,35.42,9000.0,21.7164,21.7226,21.6919,21.7164,9000.0
2009-11-25 11:00:00,35.42,35.48,35.42,35.48,4900.0,21.7164,21.7532,21.7164,21.7532,4900.0
2009-11-25 11:10:00,35.47,35.5,35.47,35.5,7200.0,21.7471,21.7655,21.7471,21.7655,7200.0
2009-11-25 11:20:00,35.49,35.5,35.47,35.48,11700.0,21.7594,21.7655,21.7471,21.7532,11700.0
2009-11-25 11:30:00,35.48,35.52,35.48,35.5,21100.0,21.7532,21.7777,21.7532,21.7655,21100.0
2009-11-25 11:40:00,35.51,35.52,35.48,35.5,28700.0,21.7716,21.7777,21.7532,21.7655,28700.0
2009-11-25 11:50:00,35.51,35.51,35.47,35.49,10400.0,21.7716,21.7716,21.7471,21.7594,10400.0
2009-11-25 12:00:00,35.49,35.49,35.43,35.43,4900.0,21.7594,21.7594,21.7226,21.7226,4900.0
2009-11-25 12:10:00,35.44,35.46,35.43,35.46,2800.0,21.7287,21.741,21.7226,21.741,2800.0
2009-11-25 12:20:00,35.47,35.49,35.46,35.49,15200.0,21.7471,21.7594,21.741,21.7594,15200.0
2009-11-25 12:30:00,35.47,35.48,35.45,35.45,8000.0,21.7471,21.7532,21.7348,21.7348,8000.0
2009-11-25 12:40:00,35.44,35.47,35.44,35.46,14100.0,21.7287,21.7471,21.7287,21.741,14100.0
2009-11-25 12:50:00,35.45,35.46,35.45,35.46,2200.0,21.7348,21.741,21.7348,21.741,2200.0
2009-11-25 13:00:00,35.45,35.47,35.44,35.47,6400.0,21.7348,21.7471,21.7287,21.7471,6400.0
2009-11-25 13:10:00,35.47,35.5,35.47,35.49,9600.0,21.7471,21.7655,21.7471,21.7594,9600.0
2009-11-25 13:20:00,35.47,35.49,35.46,35.48,6500.0,21.7471,21.7594,21.741,21.7532,6500.0
2009-11-25 13:30:00,35.47,35.48,35.47,35.47,6900.0,21.7471,21.7532,21.7471,21.7471,6900.0
2009-11-25 13:40:00,35.47,35.49,35.47,35.48,9600.0,21.7471,21.7594,21.7471,21.7532,9600.0
2009-11-25 13:50:00,35.49,35.53,35.49,35.53,20400.0,21.7594,21.7839,21.7594,21.7839,20400.0
2009-11-25 14:00:00,35.52,35.52,35.48,35.48,7600.0,21.7777,21.7777,21.7532,21.7532,7600.0
2009-11-25 14:10:00,35.47,35.52,35.47,35.52,22400.0,21.7471,21.7777,21.7471,21.7777,22400.0
2009-11-25 14:20:00,35.51,35.58,35.51,35.58,36100.0,21.7716,21.8145,21.7716,21.8145,36100.0
2009-11-25 14:30:00,35.57,35.58,35.56,35.58,78400.0,21.8084,21.8145,21.8023,21.8145,78400.0
2009-11-25 14:40:00,35.58,35.61,35.58,35.6,22300.0,21.8145,21.8329,21.8145,21.8268,22300.0
2009-11-25 14:50:00,35.6,35.61,35.6,35.61,9300.0,21.8268,21.8329,21.8268,21.8329,9300.0
2009-11-25 15:00:00,35.59,35.59,35.56,35.57,17300.0,21.8207,21.8207,21.8023,21.8084,17300.0
2009-11-25 15:10:00,35.57,35.58,35.57,35.58,5200.0,21.8084,21.8145,21.8084,21.8145,5200.0
2009-11-25 15:20:00,35.57,35.59,35.57,35.58,17400.0,21.8084,21.8207,21.8084,21.8145,17400.0
2009-11-25 15:30:00,35.57,35.57,35.55,35.57,9300.0,21.8084,21.8084,21.7961,21.8084,9300.0
2009-11-25 15:40:00,35.58,35.58,35.55,35.55,7300.0,21.8145,21.8145,21.7961,21.7961,7300.0
2009-11-25 15:50:00,35.56,35.61,35.56,35.61,20900.0,21.8023,21.8329,21.8023,21.8329,20900.0
2009-11-27 09:30:00,34.07,34.29,34.03,34.25,70000.0,20.8887,21.0236,20.8642,20.9991,70000.0
2009-11-27 09:40:00,34.25,34.35,34.25,34.3,18300.0,20.9991,21.0604,20.9991,21.0298,18300.0
2009-11-27 09:50:00,34.29,34.39,34.29,34.38,9600.0,21.0236,21.0849,21.0236,21.0788,9600.0
2009-11-27 10:00:00,34.4,34.53,34.4,34.4,14300.0,21.0911,21.1708,21.0911,21.0911,14300.0
2009-11-27 10:10:00,34.4,34.53,34.4,34.53,14700.0,21.0911,21.1708,21.0911,21.1708,14700.0
2009-11-27 10:20:00,34.57,34.61,34.53,34.53,16400.0,21.1953,21.2198,21.1708,21.1708,16400.0
2009-11-27 10:30:00,34.51,34.61,34.51,34.6,24700.0,21.1585,21.2198,21.1585,21.2137,24700.0
2009-11-27 10:40:00,34.6,34.7,34.58,34.69,16200.0,21.2137,21.275,21.2014,21.2689,16200.0
2009-11-27 10:50:00,34.68,34.78,34.67,34.71,16600.0,21.2627,21.324,21.2566,21.2811,16600.0
2009-11-27 11:00:00,34.72,34.8,34.71,34.77,11700.0,21.2873,21.3363,21.2811,21.3179,11700.0
2009-11-27 11:10:00,34.77,34.77,34.66,34.66,10100.0,21.3179,21.3179,21.2505,21.2505,10100.0
2009-11-27 11:20:00,34.65,34.67,34.59,34.63,22200.0,21.2443,21.2566,21.2076,21.2321,22200.0
2009-11-27 11:30:00,34.6,34.6,34.57,34.58,6400.0,21.2137,21.2137,21.1953,21.2014,6400.0
2009-11-27 11:40:00,34.58,34.62,34.56,34.59,5000.0,21.2014,21.2259,21.1892,21.2076,5000.0
2009-11-27 11:50:00,34.58,34.62,34.58,34.6,17700.0,21.2014,21.2259,21.2014,21.2137,17700.0
2009-11-27 12:00:00,34.6,34.6,34.56,34.58,11600.0,21.2137,21.2137,21.1892,21.2014,11600.0
2009-11-27 12:10:00,34.58,34.6,34.57,34.57,7700.0,21.2014,21.2137,21.1953,21.1953,7700.0
2009-11-27 12:20:00,34.57,34.57,34.54,34.54,12400.0,21.1953,21.1953,21.1769,21.1769,12400.0
2009-11-27 12:30:00,34.56,34.59,34.56,34.58,4700.0,21.1892,21.2076,21.1892,21.2014,4700.0
2009-11-27 12:40:00,34.61,34.72,34.6,34.69,14900.0,21.2198,21.2873,21.2137,21.2689,14900.0
2009-11-27 12:50:00,34.68,34.68,34.52,34.52,44800.0,21.2627,21.2627,21.1646,21.1646,44800.0
2009-11-27 13:00:00,34.52,34.52,34.51,34.51,700.0,21.1646,21.1646,21.1585,21.1585,700.0
2009-11-27 13:10:00,34.51,34.51,34.51,34.51,0.0,21.1585,21.1585,21.1585,21.1585,0.0
2009-11-27 13:20:00,34.48,34.48,34.48,34.48,3700.0,21.1401,21.1401,21.1401,21.1401,3700.0
2009-11-27 13:30:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 13:40:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 13:50:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 14:00:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 14:10:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 14:20:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 14:30:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 14:40:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 14:50:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 15:00:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 15:10:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 15:20:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 15:30:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 15:40:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 15:50:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-30 09:30:00,34.6,34.64,34.51,34.6,45900.0,21.2137,21.2382,21.1585,21.2137,45900.0
2009-11-30 09:40:00,34.59,34.69,34.51,34.64,159000.0,21.2076,21.2689,21.1585,21.2382,159000.0
2009-11-30 09:50:00,34.63,34.7,34.59,34.67,20000.0,21.2321,21.275,21.2076,21.2566,20000.0
2009-11-30 10:00:00,34.71,34.81,34.7,34.8,16200.0,21.2811,21.3424,21.275,21.3363,16200.0
2009-11-30 10:10:00,34.79,34.8,34.78,34.78,30100.0,21.3302,21.3363,21.324,21.324,30100.0
2009-11-30 10:20:00,34.78,34.82,34.75,34.82,29400.0,21.324,21.3486,21.3057,21.3486,29400.0
2009-11-30 10:30:00,34.82,34.88,34.82,34.86,12300.0,21.3486,21.3854,21.3486,21.3731,12300.0
2009-11-30 10:40:00,34.87,34.87,34.73,34.73,21800.0,21.3792,21.3792,21.2934,21.2934,21800.0
2009-11-30 10:50:00,34.74,34.75,34.72,34.74,39700.0,21.2995,21.3057,21.2873,21.2995,39700.0
2009-11-30 11:00:00,34.74,34.74,34.62,34.67,19800.0,21.2995,21.2995,21.2259,21.2566,19800.0
2009-11-30 11:10:00,34.67,34.67,34.57,34.59,6300.0,21.2566,21.2566,21.1953,21.2076,6300.0
2009-11-30 11:20:00,34.62,34.62,34.48,34.49,16300.0,21.2259,21.2259,21.1401,21.1462,16300.0
2009-11-30 11:30:00,34.48,34.48,34.39,34.45,19700.0,21.1401,21.1401,21.0849,21.1217,19700.0
2009-11-30 11:40:00,34.47,34.47,34.42,34.42,5200.0,21.134,21.134,21.1033,21.1033,5200.0
2009-11-30 11:50:00,34.42,34.43,34.39,34.43,13100.0,21.1033,21.1095,21.0849,21.1095,13100.0
2009-11-30 12:00:00,34.43,34.46,34.42,34.46,12300.0,21.1095,21.1278,21.1033,21.1278,12300.0
2009-11-30 12:10:00,34.44,34.48,34.42,34.48,5900.0,21.1156,21.1401,21.1033,21.1401,5900.0
2009-11-30 12:20:00,34.49,34.5,34.47,34.47,13300.0,21.1462,21.1524,21.134,21.134,13300.0
2009-11-30 12:30:00,34.48,34.48,34.41,34.44,4100.0,21.1401,21.1401,21.0972,21.1156,4100.0
2009-11-30 12:40:00,34.44,34.45,34.4,34.42,2900.0,21.1156,21.1217,21.0911,21.1033,2900.0
2009-11-30 12:50:00,34.41,34.41,34.37,34.37,11200.0,21.0972,21.0972,21.0727,21.0727,11200.0
2009-11-30 13:00:00,34.37,34.4,34.36,34.4,4500.0,21.0727,21.0911,21.0665,21.0911,4500.0
2009-11-30 13:10:00,34.4,34.42,34.4,34.41,2100.0,21.0911,21.1033,21.0911,21.0972,2100.0
2009-11-30 13:20:00,34.46,34.47,34.45,34.47,1700.0,21.1278,21.134,21.1217,21.134,1700.0
2009-11-30 13:30:00,34.48,34.5,34.46,34.48,17400.0,21.1401,21.1524,21.1278,21.1401,17400.0
2009-11-30 13:40:00,34.49,34.49,34.45,34.48,7800.0,21.1462,21.1462,21.1217,21.1401,7800.0
2009-11-30 13:50:00,34.5,34.56,34.5,34.55,6600.0,21.1524,21.1892,21.1524,21.183,6600.0
2009-11-30 14:00:00,34.53,34.53,34.5,34.52,6100.0,21.1708,21.1708,21.1524,21.1646,6100.0
2009-11-30 14:10:00,34.51,34.53,34.51,34.53,3500.0,21.1585,21.1708,21.1585,21.1708,3500.0
2009-11-30 14:20:00,34.52,34.52,34.48,34.5,7000.0,21.1646,21.1646,21.1401,21.1524,7000.0
2009-11-30 14:30:00,34.51,34.53,34.48,34.51,8100.0,21.1585,21.1708,21.1401,21.1585,8100.0
2009-11-30 14:40:00,34.51,34.52,34.48,34.52,22100.0,21.1585,21.1646,21.1401,21.1646,22100.0
2009-11-30 14:50:00,34.51,34.51,34.48,34.49,5300.0,21.1585,21.1585,21.1401,21.1462,5300.0
2009-11-30 15:00:00,34.5,34.52,34.5,34.52,33000.0,21.1524,21.1646,21.1524,21.1646,33000.0
2009-11-30 15:10:00,34.52,34.64,34.52,34.63,19200.0,21.1646,21.2382,21.1646,21.2321,19200.0
2009-11-30 15:20:00,34.61,34.63,34.59,34.62,18100.0,21.2198,21.2321,21.2076,21.2259,18100.0
2009-11-30 15:30:00,34.62,34.7,34.62,34.7,24100.0,21.2259,21.275,21.2259,21.275,24100.0
2009-11-30 15:40:00,34.71,34.71,34.65,34.66,59200.0,21.2811,21.2811,21.2443,21.2505,59200.0
2009-11-30 15:50:00,34.65,34.75,34.65,34.72,274800.0,21.2443,21.3057,21.2443,21.2873,274800.0
2009-12-01 09:30:00,35.41,35.44,35.33,35.43,54600.0,21.7103,21.7287,21.6613,21.7226,54600.0
2009-12-01 09:40:00,35.43,35.47,35.4,35.42,78500.0,21.7226,21.7471,21.7042,21.7164,78500.0
2009-12-01 09:50:00,35.41,35.45,35.41,35.43,62100.0,21.7103,21.7348,21.7103,21.7226,62100.0
2009-12-01 10:00:00,35.42,35.47,35.34,35.39,16700.0,21.7164,21.7471,21.6674,21.698,16700.0
2009-12-01 10:10:00,35.34,35.42,35.32,35.38,11000.0,21.6674,21.7164,21.6551,21.6919,11000.0
2009-12-01 10:20:00,35.37,35.4,35.34,35.4,7700.0,21.6858,21.7042,21.6674,21.7042,7700.0
2009-12-01 10:30:00,35.43,35.47,35.4,35.43,5000.0,21.7226,21.7471,21.7042,21.7226,5000.0
2009-12-01 10:40:00,35.41,35.43,35.39,35.41,11100.0,21.7103,21.7226,21.698,21.7103,11100.0
2009-12-01 10:50:00,35.41,35.43,35.39,35.43,26400.0,21.7103,21.7226,21.698,21.7226,26400.0
2009-12-01 11:00:00,35.45,35.48,35.44,35.48,4600.0,21.7348,21.7532,21.7287,21.7532,4600.0
2009-12-01 11:10:00,35.47,35.54,35.46,35.54,10000.0,21.7471,21.79,21.741,21.79,10000.0
2009-12-01 11:20:00,35.6,35.61,35.58,35.61,3200.0,21.8268,21.8329,21.8145,21.8329,3200.0
2009-12-01 11:30:00,35.61,35.64,35.6,35.64,43600.0,21.8329,21.8513,21.8268,21.8513,43600.0
2009-12-01 11:40:00,35.63,35.63,35.56,35.58,25200.0,21.8452,21.8452,21.8023,21.8145,25200.0
2009-12-01 11:50:00,35.58,35.63,35.58,35.62,4200.0,21.8145,21.8452,21.8145,21.8391,4200.0
2009-12-01 12:00:00,35.62,35.65,35.61,35.64,6500.0,21.8391,21.8575,21.8329,21.8513,6500.0
2009-12-01 12:10:00,35.65,35.66,35.64,35.65,4700.0,21.8575,21.8636,21.8513,21.8575,4700.0
2009-12-01 12:20:00,35.64,35.65,35.6,35.6,7500.0,21.8513,21.8575,21.8268,21.8268,7500.0
2009-12-01 12:30:00,35.59,35.63,35.59,35.63,4200.0,21.8207,21.8452,21.8207,21.8452,4200.0
2009-12-01 12:40:00,35.62,35.62,35.6,35.62,3400.0,21.8391,21.8391,21.8268,21.8391,3400.0
2009-12-01 12:50:00,35.61,35.61,35.59,35.59,7000.0,21.8329,21.8329,21.8207,21.8207,7000.0
2009-12-01 13:00:00,35.59,35.6,35.59,35.6,1800.0,21.8207,21.8268,21.8207,21.8268,1800.0
2009-12-01 13:10:00,35.6,35.63,35.6,35.63,8600.0,21.8268,21.8452,21.8268,21.8452,8600.0
2009-12-01 13:20:00,35.63,35.67,35.63,35.66,6400.0,21.8452,21.8697,21.8452,21.8636,6400.0
2009-12-01 13:30:00,35.66,35.72,35.66,35.71,4900.0,21.8636,21.9004,21.8636,21.8942,4900.0
2009-12-01 13:40:00,35.7,35.74,35.7,35.74,15400.0,21.8881,21.9126,21.8881,21.9126,15400.0
2009-12-01 13:50:00,35.74,35.75,35.73,35.73,11700.0,21.9126,21.9188,21.9065,21.9065,11700.0
2009-12-01 14:00:00,35.73,35.75,35.73,35.74,12200.0,21.9065,21.9188,21.9065,21.9126,12200.0
2009-12-01 14:10:00,35.73,35.73,35.7,35.7,5600.0,21.9065,21.9065,21.8881,21.8881,5600.0
2009-12-01 14:20:00,35.7,35.73,35.7,35.73,5900.0,21.8881,21.9065,21.8881,21.9065,5900.0
2009-12-01 14:30:00,35.73,35.74,35.71,35.71,6600.0,21.9065,21.9126,21.8942,21.8942,6600.0
2009-12-01 14:40:00,35.71,35.73,35.68,35.7,16600.0,21.8942,21.9065,21.8758,21.8881,16600.0
2009-12-01 14:50:00,35.7,35.7,35.65,35.65,3700.0,21.8881,21.8881,21.8575,21.8575,3700.0
2009-12-01 15:00:00,35.66,35.67,35.64,35.67,25700.0,21.8636,21.8697,21.8513,21.8697,25700.0
2009-12-01 15:10:00,35.67,35.68,35.67,35.68,14700.0,21.8697,21.8758,21.8697,21.8758,14700.0
2009-12-01 15:20:00,35.68,35.68,35.65,35.66,23000.0,21.8758,21.8758,21.8575,21.8636,23000.0
2009-12-01 15:30:00,35.66,35.66,35.58,35.61,17600.0,21.8636,21.8636,21.8145,21.8329,17600.0
2009-12-01 15:40:00,35.6,35.65,35.6,35.64,18400.0,21.8268,21.8575,21.8268,21.8513,18400.0
2009-12-01 15:50:00,35.64,35.65,35.6,35.63,35900.0,21.8513,21.8575,21.8268,21.8452,35900.0
2009-12-02 09:30:00,35.65,35.71,35.6,35.68,212500.0,21.8575,21.8942,21.8268,21.8758,212500.0
2009-12-02 09:40:00,35.71,35.71,35.58,35.6,15200.0,21.8942,21.8942,21.8145,21.8268,15200.0
2009-12-02 09:50:00,35.63,35.67,35.63,35.67,13100.0,21.8452,21.8697,21.8452,21.8697,13100.0
2009-12-02 10:00:00,35.66,35.73,35.66,35.73,13600.0,21.8636,21.9065,21.8636,21.9065,13600.0
2009-12-02 10:10:00,35.74,35.88,35.74,35.86,36800.0,21.9126,21.9985,21.9126,21.9862,36800.0
2009-12-02 10:20:00,35.86,35.87,35.81,35.83,46500.0,21.9862,21.9923,21.9556,21.9678,46500.0
2009-12-02 10:30:00,35.82,35.83,35.76,35.79,24100.0,21.9617,21.9678,21.9249,21.9433,24100.0
2009-12-02 10:40:00,35.8,35.81,35.76,35.76,14900.0,21.9494,21.9556,21.9249,21.9249,14900.0
2009-12-02 10:50:00,35.78,35.8,35.77,35.77,10000.0,21.9372,21.9494,21.931,21.931,10000.0
2009-12-02 11:00:00,35.76,35.76,35.64,35.67,22600.0,21.9249,21.9249,21.8513,21.8697,22600.0
2009-12-02 11:10:00,35.66,35.67,35.57,35.58,33900.0,21.8636,21.8697,21.8084,21.8145,33900.0
2009-12-02 11:20:00,35.59,35.64,35.57,35.63,13600.0,21.8207,21.8513,21.8084,21.8452,13600.0
2009-12-02 11:30:00,35.64,35.69,35.63,35.67,8000.0,21.8513,21.882,21.8452,21.8697,8000.0
2009-12-02 11:40:00,35.68,35.73,35.68,35.71,9900.0,21.8758,21.9065,21.8758,21.8942,9900.0
2009-12-02 11:50:00,35.7,35.7,35.67,35.68,6400.0,21.8881,21.8881,21.8697,21.8758,6400.0
2009-12-02 12:00:00,35.69,35.73,35.69,35.69,11900.0,21.882,21.9065,21.882,21.882,11900.0
2009-12-02 12:10:00,35.68,35.69,35.61,35.61,5400.0,21.8758,21.882,21.8329,21.8329,5400.0
2009-12-02 12:20:00,35.6,35.61,35.54,35.58,26700.0,21.8268,21.8329,21.79,21.8145,26700.0
2009-12-02 12:30:00,35.58,35.61,35.58,35.6,3300.0,21.8145,21.8329,21.8145,21.8268,3300.0
2009-12-02 12:40:00,35.6,35.63,35.6,35.63,22700.0,21.8268,21.8452,21.8268,21.8452,22700.0
2009-12-02 12:50:00,35.62,35.64,35.62,35.63,3900.0,21.8391,21.8513,21.8391,21.8452,3900.0
2009-12-02 13:00:00,35.63,35.65,35.61,35.62,26600.0,21.8452,21.8575,21.8329,21.8391,26600.0
2009-12-02 13:10:00,35.62,35.65,35.62,35.64,3600.0,21.8391,21.8575,21.8391,21.8513,3600.0
2009-12-02 13:20:00,35.65,35.66,35.63,35.65,2900.0,21.8575,21.8636,21.8452,21.8575,2900.0
2009-12-02 13:30:00,35.64,35.65,35.63,35.64,3800.0,21.8513,21.8575,21.8452,21.8513,3800.0
2009-12-02 13:40:00,35.64,35.69,35.63,35.68,18500.0,21.8513,21.882,21.8452,21.8758,18500.0
2009-12-02 13:50:00,35.69,35.7,35.67,35.69,9000.0,21.882,21.8881,21.8697,21.882,9000.0
2009-12-02 14:00:00,35.7,35.71,35.64,35.66,17600.0,21.8881,21.8942,21.8513,21.8636,17600.0
2009-12-02 14:10:00,35.66,35.69,35.61,35.62,8500.0,21.8636,21.882,21.8329,21.8391,8500.0
2009-12-02 14:20:00,35.62,35.65,35.6,35.64,6400.0,21.8391,21.8575,21.8268,21.8513,6400.0
2009-12-02 14:30:00,35.63,35.67,35.62,35.66,9500.0,21.8452,21.8697,21.8391,21.8636,9500.0
2009-12-02 14:40:00,35.66,35.67,35.63,35.67,6900.0,21.8636,21.8697,21.8452,21.8697,6900.0
2009-12-02 14:50:00,35.66,35.67,35.62,35.63,9100.0,21.8636,21.8697,21.8391,21.8452,9100.0
2009-12-02 15:00:00,35.64,35.66,35.61,35.61,9200.0,21.8513,21.8636,21.8329,21.8329,9200.0
2009-12-02 15:10:00,35.62,35.62,35.59,35.62,10900.0,21.8391,21.8391,21.8207,21.8391,10900.0
2009-12-02 15:20:00,35.62,35.65,35.6,35.63,9000.0,21.8391,21.8575,21.8268,21.8452,9000.0
2009-12-02 15:30:00,35.62,35.64,35.61,35.63,14200.0,21.8391,21.8513,21.8329,21.8452,14200.0
2009-12-02 15:40:00,35.63,35.72,35.63,35.7,128000.0,21.8452,21.9004,21.8452,21.8881,128000.0
2009-12-02 15:50:00,35.71,35.71,35.68,35.69,127900.0,21.8942,21.8942,21.8758,21.882,127900.0
2009-12-03 09:30:00,35.92,36.01,35.89,35.97,55400.0,22.023,22.0782,22.0046,22.0536,55400.0
2009-12-03 09:40:00,35.97,36.1,35.97,36.06,18300.0,22.0536,22.1334,22.0536,22.1088,18300.0
2009-12-03 09:50:00,36.04,36.05,35.95,35.99,35900.0,22.0966,22.1027,22.0414,22.0659,35900.0
2009-12-03 10:00:00,35.98,35.98,35.82,35.89,108400.0,22.0598,22.0598,21.9617,22.0046,108400.0
2009-12-03 10:10:00,35.9,35.9,35.72,35.74,32800.0,22.0107,22.0107,21.9004,21.9126,32800.0
2009-12-03 10:20:00,35.75,35.84,35.75,35.83,21500.0,21.9188,21.9739,21.9188,21.9678,21500.0
2009-12-03 10:30:00,35.84,35.84,35.76,35.79,24400.0,21.9739,21.9739,21.9249,21.9433,24400.0
2009-12-03 10:40:00,35.75,35.85,35.7,35.85,51400.0,21.9188,21.9801,21.8881,21.9801,51400.0
2009-12-03 10:50:00,35.84,35.86,35.81,35.84,34100.0,21.9739,21.9862,21.9556,21.9739,34100.0
2009-12-03 11:00:00,35.84,35.88,35.83,35.86,19900.0,21.9739,21.9985,21.9678,21.9862,19900.0
2009-12-03 11:10:00,35.85,35.85,35.77,35.79,18500.0,21.9801,21.9801,21.931,21.9433,18500.0
2009-12-03 11:20:00,35.79,35.85,35.79,35.85,11100.0,21.9433,21.9801,21.9433,21.9801,11100.0
2009-12-03 11:30:00,35.84,35.85,35.77,35.77,20000.0,21.9739,21.9801,21.931,21.931,20000.0
2009-12-03 11:40:00,35.76,35.82,35.76,35.81,14600.0,21.9249,21.9617,21.9249,21.9556,14600.0
2009-12-03 11:50:00,35.81,35.85,35.81,35.83,24200.0,21.9556,21.9801,21.9556,21.9678,24200.0
2009-12-03 12:00:00,35.82,35.82,35.79,35.8,16200.0,21.9617,21.9617,21.9433,21.9494,16200.0
2009-12-03 12:10:00,35.8,35.82,35.79,35.82,13700.0,21.9494,21.9617,21.9433,21.9617,13700.0
2009-12-03 12:20:00,35.83,35.83,35.78,35.79,26500.0,21.9678,21.9678,21.9372,21.9433,26500.0
2009-12-03 12:30:00,35.79,35.81,35.76,35.78,23100.0,21.9433,21.9556,21.9249,21.9372,23100.0
2009-12-03 12:40:00,35.78,35.8,35.76,35.8,22500.0,21.9372,21.9494,21.9249,21.9494,22500.0
2009-12-03 12:50:00,35.8,35.83,35.79,35.82,11500.0,21.9494,21.9678,21.9433,21.9617,11500.0
2009-12-03 13:00:00,35.83,35.83,35.8,35.81,20200.0,21.9678,21.9678,21.9494,21.9556,20200.0
2009-12-03 13:10:00,35.8,35.82,35.78,35.81,19200.0,21.9494,21.9617,21.9372,21.9556,19200.0
2009-12-03 13:20:00,35.81,35.82,35.8,35.81,14500.0,21.9556,21.9617,21.9494,21.9556,14500.0
2009-12-03 13:30:00,35.81,35.86,35.81,35.86,38300.0,21.9556,21.9862,21.9556,21.9862,38300.0
2009-12-03 13:40:00,35.86,35.88,35.85,35.86,34000.0,21.9862,21.9985,21.9801,21.9862,34000.0
2009-12-03 13:50:00,35.86,35.87,35.85,35.87,5900.0,21.9862,21.9923,21.9801,21.9923,5900.0
2009-12-03 14:00:00,35.87,35.89,35.82,35.84,20400.0,21.9923,22.0046,21.9617,21.9739,20400.0
2009-12-03 14:10:00,35.84,35.85,35.82,35.82,12500.0,21.9739,21.9801,21.9617,21.9617,12500.0
2009-12-03 14:20:00,35.82,35.84,35.82,35.82,8400.0,21.9617,21.9739,21.9617,21.9617,8400.0
2009-12-03 14:30:00,35.82,35.84,35.81,35.83,21700.0,21.9617,21.9739,21.9556,21.9678,21700.0
2009-12-03 14:40:00,35.84,35.86,35.83,35.84,10300.0,21.9739,21.9862,21.9678,21.9739,10300.0
2009-12-03 14:50:00,35.84,35.84,35.79,35.81,30900.0,21.9739,21.9739,21.9433,21.9556,30900.0
2009-12-03 15:00:00,35.81,35.83,35.8,35.83,11100.0,21.9556,21.9678,21.9494,21.9678,11100.0
2009-12-03 15:10:00,35.83,35.85,35.82,35.85,7000.0,21.9678,21.9801,21.9617,21.9801,7000.0
2009-12-03 15:20:00,35.85,35.85,35.79,35.79,33300.0,21.9801,21.9801,21.9433,21.9433,33300.0
2009-12-03 15:30:00,35.81,35.81,35.77,35.77,7200.0,21.9556,21.9556,21.931,21.931,7200.0
2009-12-03 15:40:00,35.76,35.76,35.6,35.6,28600.0,21.9249,21.9249,21.8268,21.8268,28600.0
2009-12-03 15:50:00,35.6,35.61,35.54,35.61,49700.0,21.8268,21.8329,21.79,21.8329,49700.0
2009-12-04 09:30:00,35.92,36.02,35.89,35.98,82400.0,22.023,22.0843,22.0046,22.0598,82400.0
2009-12-04 09:40:00,35.98,36.09,35.98,36.08,29500.0,22.0598,22.1272,22.0598,22.1211,29500.0
2009-12-04 09:50:00,36.09,36.09,36.0,36.03,13800.0,22.1272,22.1272,22.072,22.0904,13800.0
2009-12-04 10:00:00,36.03,36.03,35.89,35.95,27300.0,22.0904,22.0904,22.0046,22.0414,27300.0
2009-12-04 10:10:00,35.93,35.97,35.91,35.93,24300.0,22.0291,22.0536,22.0169,22.0291,24300.0
2009-12-04 10:20:00,35.91,35.96,35.89,35.92,24900.0,22.0169,22.0475,22.0046,22.023,24900.0
2009-12-04 10:30:00,35.92,35.92,35.84,35.86,15400.0,22.023,22.023,21.9739,21.9862,15400.0
2009-12-04 10:40:00,35.91,35.91,35.87,35.87,21000.0,22.0169,22.0169,21.9923,21.9923,21000.0
2009-12-04 10:50:00,35.85,35.85,35.76,35.77,21600.0,21.9801,21.9801,21.9249,21.931,21600.0
2009-12-04 11:00:00,35.76,35.77,35.68,35.77,14400.0,21.9249,21.931,21.8758,21.931,14400.0
2009-12-04 11:10:00,35.79,35.79,35.73,35.73,3200.0,21.9433,21.9433,21.9065,21.9065,3200.0
2009-12-04 11:20:00,35.74,35.78,35.65,35.65,13200.0,21.9126,21.9372,21.8575,21.8575,13200.0
2009-12-04 11:30:00,35.63,35.67,35.61,35.62,52900.0,21.8452,21.8697,21.8329,21.8391,52900.0
2009-12-04 11:40:00,35.62,35.62,35.34,35.45,96400.0,21.8391,21.8391,21.6674,21.7348,96400.0
2009-12-04 11:50:00,35.45,35.53,35.4,35.51,10900.0,21.7348,21.7839,21.7042,21.7716,10900.0
2009-12-04 12:00:00,35.5,35.55,35.48,35.54,36300.0,21.7655,21.7961,21.7532,21.79,36300.0
2009-12-04 12:10:00,35.56,35.57,35.53,35.53,18300.0,21.8023,21.8084,21.7839,21.7839,18300.0
2009-12-04 12:20:00,35.51,35.54,35.47,35.53,12200.0,21.7716,21.79,21.7471,21.7839,12200.0
2009-12-04 12:30:00,35.55,35.61,35.55,35.59,13600.0,21.7961,21.8329,21.7961,21.8207,13600.0
2009-12-04 12:40:00,35.57,35.61,35.57,35.57,15100.0,21.8084,21.8329,21.8084,21.8084,15100.0
2009-12-04 12:50:00,35.57,35.6,35.57,35.58,26700.0,21.8084,21.8268,21.8084,21.8145,26700.0
2009-12-04 13:00:00,35.6,35.64,35.58,35.6,12800.0,21.8268,21.8513,21.8145,21.8268,12800.0
2009-12-04 13:10:00,35.61,35.61,35.55,35.56,7800.0,21.8329,21.8329,21.7961,21.8023,7800.0
2009-12-04 13:20:00,35.56,35.56,35.5,35.5,10100.0,21.8023,21.8023,21.7655,21.7655,10100.0
2009-12-04 13:30:00,35.48,35.5,35.44,35.45,18400.0,21.7532,21.7655,21.7287,21.7348,18400.0
2009-12-04 13:40:00,35.45,35.49,35.43,35.43,8200.0,21.7348,21.7594,21.7226,21.7226,8200.0
2009-12-04 13:50:00,35.39,35.4,35.34,35.34,14900.0,21.698,21.7042,21.6674,21.6674,14900.0
2009-12-04 14:00:00,35.34,35.37,35.31,35.33,45500.0,21.6674,21.6858,21.649,21.6613,45500.0
2009-12-04 14:10:00,35.32,35.36,35.3,35.31,15700.0,21.6551,21.6797,21.6429,21.649,15700.0
2009-12-04 14:20:00,35.31,35.32,35.26,35.31,13100.0,21.649,21.6551,21.6183,21.649,13100.0
2009-12-04 14:30:00,35.4,35.44,35.39,35.4,21600.0,21.7042,21.7287,21.698,21.7042,21600.0
2009-12-04 14:40:00,35.39,35.4,35.31,35.31,17400.0,21.698,21.7042,21.649,21.649,17400.0
2009-12-04 14:50:00,35.3,35.4,35.3,35.4,11300.0,21.6429,21.7042,21.6429,21.7042,11300.0
2009-12-04 15:00:00,35.38,35.46,35.37,35.43,19000.0,21.6919,21.741,21.6858,21.7226,19000.0
2009-12-04 15:10:00,35.43,35.47,35.43,35.46,20100.0,21.7226,21.7471,21.7226,21.741,20100.0
2009-12-04 15:20:00,35.46,35.57,35.46,35.54,29000.0,21.741,21.8084,21.741,21.79,29000.0
2009-12-04 15:30:00,35.54,35.56,35.46,35.47,31300.0,21.79,21.8023,21.741,21.7471,31300.0
2009-12-04 15:40:00,35.47,35.54,35.43,35.53,32600.0,21.7471,21.79,21.7226,21.7839,32600.0
2009-12-04 15:50:00,35.52,35.53,35.5,35.51,43300.0,21.7777,21.7839,21.7655,21.7716,43300.0
2009-12-07 09:30:00,35.31,35.41,35.23,35.34,23500.0,21.649,21.7103,21.5999,21.6674,23500.0
2009-12-07 09:40:00,35.36,35.44,35.3,35.4,31800.0,21.6797,21.7287,21.6429,21.7042,31800.0
2009-12-07 09:50:00,35.44,35.44,35.37,35.39,26700.0,21.7287,21.7287,21.6858,21.698,26700.0
2009-12-07 10:00:00,35.37,35.42,35.27,35.27,22600.0,21.6858,21.7164,21.6245,21.6245,22600.0
2009-12-07 10:10:00,35.29,35.36,35.29,35.36,37900.0,21.6367,21.6797,21.6367,21.6797,37900.0
2009-12-07 10:20:00,35.36,35.42,35.33,35.42,12300.0,21.6797,21.7164,21.6613,21.7164,12300.0
2009-12-07 10:30:00,35.44,35.46,35.42,35.44,6100.0,21.7287,21.741,21.7164,21.7287,6100.0
2009-12-07 10:40:00,35.42,35.43,35.39,35.41,10700.0,21.7164,21.7226,21.698,21.7103,10700.0
2009-12-07 10:50:00,35.44,35.44,35.41,35.43,10900.0,21.7287,21.7287,21.7103,21.7226,10900.0
2009-12-07 11:00:00,35.4,35.4,35.34,35.37,4100.0,21.7042,21.7042,21.6674,21.6858,4100.0
2009-12-07 11:10:00,35.37,35.39,35.37,35.38,17600.0,21.6858,21.698,21.6858,21.6919,17600.0
2009-12-07 11:20:00,35.39,35.39,35.34,35.36,6000.0,21.698,21.698,21.6674,21.6797,6000.0
2009-12-07 11:30:00,35.37,35.4,35.36,35.38,39700.0,21.6858,21.7042,21.6797,21.6919,39700.0
2009-12-07 11:40:00,35.38,35.41,35.36,35.38,32800.0,21.6919,21.7103,21.6797,21.6919,32800.0
2009-12-07 11:50:00,35.4,35.41,35.4,35.4,14300.0,21.7042,21.7103,21.7042,21.7042,14300.0
2009-12-07 12:00:00,35.41,35.41,35.37,35.39,18100.0,21.7103,21.7103,21.6858,21.698,18100.0
2009-12-07 12:10:00,35.4,35.4,35.36,35.36,6800.0,21.7042,21.7042,21.6797,21.6797,6800.0
2009-12-07 12:20:00,35.36,35.36,35.33,35.35,5000.0,21.6797,21.6797,21.6613,21.6735,5000.0
2009-12-07 12:30:00,35.34,35.55,35.34,35.49,26600.0,21.6674,21.7961,21.6674,21.7594,26600.0
2009-12-07 12:40:00,35.49,35.54,35.49,35.52,29000.0,21.7594,21.79,21.7594,21.7777,29000.0
2009-12-07 12:50:00,35.53,35.55,35.5,35.51,24500.0,21.7839,21.7961,21.7655,21.7716,24500.0
2009-12-07 13:00:00,35.51,35.51,35.5,35.51,17200.0,21.7716,21.7716,21.7655,21.7716,17200.0
2009-12-07 13:10:00,35.5,35.59,35.5,35.58,28700.0,21.7655,21.8207,21.7655,21.8145,28700.0
2009-12-07 13:20:00,35.57,35.6,35.56,35.58,12300.0,21.8084,21.8268,21.8023,21.8145,12300.0
2009-12-07 13:30:00,35.59,35.59,35.54,35.54,12600.0,21.8207,21.8207,21.79,21.79,12600.0
2009-12-07 13:40:00,35.55,35.56,35.54,35.54,11600.0,21.7961,21.8023,21.79,21.79,11600.0
2009-12-07 13:50:00,35.53,35.53,35.48,35.5,19000.0,21.7839,21.7839,21.7532,21.7655,19000.0
2009-12-07 14:00:00,35.5,35.51,35.47,35.49,20900.0,21.7655,21.7716,21.7471,21.7594,20900.0
2009-12-07 14:10:00,35.49,35.5,35.46,35.46,22200.0,21.7594,21.7655,21.741,21.741,22200.0
2009-12-07 14:20:00,35.46,35.47,35.42,35.44,13800.0,21.741,21.7471,21.7164,21.7287,13800.0
2009-12-07 14:30:00,35.42,35.42,35.29,35.32,49200.0,21.7164,21.7164,21.6367,21.6551,49200.0
2009-12-07 14:40:00,35.31,35.33,35.24,35.26,19700.0,21.649,21.6613,21.6061,21.6183,19700.0
2009-12-07 14:50:00,35.27,35.31,35.26,35.3,26300.0,21.6245,21.649,21.6183,21.6429,26300.0
2009-12-07 15:00:00,35.3,35.32,35.27,35.32,25800.0,21.6429,21.6551,21.6245,21.6551,25800.0
2009-12-07 15:10:00,35.33,35.34,35.3,35.3,18700.0,21.6613,21.6674,21.6429,21.6429,18700.0
2009-12-07 15:20:00,35.3,35.31,35.25,35.28,59000.0,21.6429,21.649,21.6122,21.6306,59000.0
2009-12-07 15:30:00,35.29,35.33,35.26,35.3,33600.0,21.6367,21.6613,21.6183,21.6429,33600.0
2009-12-07 15:40:00,35.3,35.35,35.26,35.3,56400.0,21.6429,21.6735,21.6183,21.6429,56400.0
2009-12-07 15:50:00,35.31,35.31,35.27,35.28,36800.0,21.649,21.649,21.6245,21.6306,36800.0
2009-12-08 09:30:00,34.86,34.95,34.7,34.77,30900.0,21.3731,21.4283,21.275,21.3179,30900.0
2009-12-08 09:40:00,34.76,34.77,34.66,34.72,23200.0,21.3118,21.3179,21.2505,21.2873,23200.0
2009-12-08 09:50:00,34.74,34.81,34.73,34.8,14500.0,21.2995,21.3424,21.2934,21.3363,14500.0
2009-12-08 10:00:00,34.82,34.84,34.79,34.8,23700.0,21.3486,21.3608,21.3302,21.3363,23700.0
2009-12-08 10:10:00,34.81,34.83,34.77,34.81,38200.0,21.3424,21.3547,21.3179,21.3424,38200.0
2009-12-08 10:20:00,34.81,34.86,34.8,34.82,20900.0,21.3424,21.3731,21.3363,21.3486,20900.0
2009-12-08 10:30:00,34.82,34.84,34.81,34.83,20600.0,21.3486,21.3608,21.3424,21.3547,20600.0
2009-12-08 10:40:00,34.83,34.85,34.75,34.75,3400.0,21.3547,21.367,21.3057,21.3057,3400.0
2009-12-08 10:50:00,34.75,34.77,34.68,34.75,11700.0,21.3057,21.3179,21.2627,21.3057,11700.0
2009-12-08 11:00:00,34.76,34.87,34.75,34.86,13900.0,21.3118,21.3792,21.3057,21.3731,13900.0
2009-12-08 11:10:00,34.84,34.87,34.79,34.79,10000.0,21.3608,21.3792,21.3302,21.3302,10000.0
2009-12-08 11:20:00,34.78,34.86,34.78,34.86,8900.0,21.324,21.3731,21.324,21.3731,8900.0
2009-12-08 11:30:00,34.84,34.85,34.78,34.8,14400.0,21.3608,21.367,21.324,21.3363,14400.0
2009-12-08 11:40:00,34.8,34.88,34.8,34.85,4600.0,21.3363,21.3854,21.3363,21.367,4600.0
2009-12-08 11:50:00,34.85,34.85,34.77,34.8,6100.0,21.367,21.367,21.3179,21.3363,6100.0
2009-12-08 12:00:00,34.79,34.81,34.78,34.8,6900.0,21.3302,21.3424,21.324,21.3363,6900.0
2009-12-08 12:10:00,34.8,34.81,34.75,34.76,10900.0,21.3363,21.3424,21.3057,21.3118,10900.0
2009-12-08 12:20:00,34.76,34.77,34.71,34.72,9700.0,21.3118,21.3179,21.2811,21.2873,9700.0
2009-12-08 12:30:00,34.7,34.7,34.7,34.7,800.0,21.275,21.275,21.275,21.275,800.0
2009-12-08 12:40:00,34.71,34.73,34.71,34.72,7200.0,21.2811,21.2934,21.2811,21.2873,7200.0
2009-12-08 12:50:00,34.72,34.75,34.7,34.75,8400.0,21.2873,21.3057,21.275,21.3057,8400.0
2009-12-08 13:00:00,34.76,34.78,34.73,34.75,4700.0,21.3118,21.324,21.2934,21.3057,4700.0
2009-12-08 13:10:00,34.72,34.72,34.65,34.69,8700.0,21.2873,21.2873,21.2443,21.2689,8700.0
2009-12-08 13:20:00,34.69,34.71,34.61,34.62,28000.0,21.2689,21.2811,21.2198,21.2259,28000.0
2009-12-08 13:30:00,34.62,34.68,34.62,34.65,18600.0,21.2259,21.2627,21.2259,21.2443,18600.0
2009-12-08 13:40:00,34.63,34.71,34.63,34.71,18600.0,21.2321,21.2811,21.2321,21.2811,18600.0
2009-12-08 13:50:00,34.7,34.71,34.67,34.68,10400.0,21.275,21.2811,21.2566,21.2627,10400.0
2009-12-08 14:00:00,34.68,34.72,34.65,34.72,21100.0,21.2627,21.2873,21.2443,21.2873,21100.0
2009-12-08 14:10:00,34.71,34.72,34.68,34.69,12000.0,21.2811,21.2873,21.2627,21.2689,12000.0
2009-12-08 14:20:00,34.69,34.69,34.62,34.64,56400.0,21.2689,21.2689,21.2259,21.2382,56400.0
2009-12-08 14:30:00,34.63,34.69,34.63,34.66,14500.0,21.2321,21.2689,21.2321,21.2505,14500.0
2009-12-08 14:40:00,34.67,34.69,34.65,34.65,10200.0,21.2566,21.2689,21.2443,21.2443,10200.0
2009-12-08 14:50:00,34.65,34.65,34.57,34.6,21400.0,21.2443,21.2443,21.1953,21.2137,21400.0
2009-12-08 15:00:00,34.59,34.64,34.59,34.64,10700.0,21.2076,21.2382,21.2076,21.2382,10700.0
2009-12-08 15:10:00,34.65,34.66,34.62,34.64,11600.0,21.2443,21.2505,21.2259,21.2382,11600.0
2009-12-08 15:20:00,34.65,34.69,34.63,34.68,11500.0,21.2443,21.2689,21.2321,21.2627,11500.0
2009-12-08 15:30:00,34.67,34.7,34.64,34.64,19800.0,21.2566,21.275,21.2382,21.2382,19800.0
2009-12-08 15:40:00,34.64,34.69,34.63,34.68,27400.0,21.2382,21.2689,21.2321,21.2627,27400.0
2009-12-08 15:50:00,34.68,34.7,34.65,34.68,48400.0,21.2627,21.275,21.2443,21.2627,48400.0
2009-12-09 09:30:00,34.62,34.63,34.49,34.5,35400.0,21.2259,21.2321,21.1462,21.1524,35400.0
2009-12-09 09:40:00,34.49,34.49,34.34,34.39,33800.0,21.1462,21.1462,21.0543,21.0849,33800.0
2009-12-09 09:50:00,34.39,34.51,34.39,34.49,9800.0,21.0849,21.1585,21.0849,21.1462,9800.0
2009-12-09 10:00:00,34.48,34.56,34.48,34.53,14100.0,21.1401,21.1892,21.1401,21.1708,14100.0
2009-12-09 10:10:00,34.53,34.54,34.47,34.47,12500.0,21.1708,21.1769,21.134,21.134,12500.0
2009-12-09 10:20:00,34.47,34.48,34.42,34.48,7500.0,21.134,21.1401,21.1033,21.1401,7500.0
2009-12-09 10:30:00,34.49,34.51,34.39,34.48,21100.0,21.1462,21.1585,21.0849,21.1401,21100.0
2009-12-09 10:40:00,34.54,34.68,34.53,34.67,14800.0,21.1769,21.2627,21.1708,21.2566,14800.0
2009-12-09 10:50:00,34.72,34.74,34.63,34.63,13400.0,21.2873,21.2995,21.2321,21.2321,13400.0
2009-12-09 11:00:00,34.64,34.65,34.63,34.63,13400.0,21.2382,21.2443,21.2321,21.2321,13400.0
2009-12-09 11:10:00,34.63,34.64,34.6,34.61,6500.0,21.2321,21.2382,21.2137,21.2198,6500.0
2009-12-09 11:20:00,34.61,34.62,34.55,34.55,9900.0,21.2198,21.2259,21.183,21.183,9900.0
2009-12-09 11:30:00,34.55,34.55,34.44,34.48,16900.0,21.183,21.183,21.1156,21.1401,16900.0
2009-12-09 11:40:00,34.49,34.52,34.49,34.51,4000.0,21.1462,21.1646,21.1462,21.1585,4000.0
2009-12-09 11:50:00,34.5,34.53,34.49,34.52,8000.0,21.1524,21.1708,21.1462,21.1646,8000.0
2009-12-09 12:00:00,34.51,34.51,34.45,34.46,9800.0,21.1585,21.1585,21.1217,21.1278,9800.0
2009-12-09 12:10:00,34.46,34.48,34.39,34.41,9700.0,21.1278,21.1401,21.0849,21.0972,9700.0
2009-12-09 12:20:00,34.41,34.42,34.36,34.41,10900.0,21.0972,21.1033,21.0665,21.0972,10900.0
2009-12-09 12:30:00,34.41,34.45,34.39,34.39,5900.0,21.0972,21.1217,21.0849,21.0849,5900.0
2009-12-09 12:40:00,34.4,34.4,34.36,34.39,15300.0,21.0911,21.0911,21.0665,21.0849,15300.0
2009-12-09 12:50:00,34.39,34.42,34.39,34.42,2500.0,21.0849,21.1033,21.0849,21.1033,2500.0
2009-12-09 13:00:00,34.4,34.4,34.33,34.37,46100.0,21.0911,21.0911,21.0481,21.0727,46100.0
2009-12-09 13:10:00,34.37,34.43,34.36,34.39,33800.0,21.0727,21.1095,21.0665,21.0849,33800.0
2009-12-09 13:20:00,34.39,34.39,34.35,34.36,8800.0,21.0849,21.0849,21.0604,21.0665,8800.0
2009-12-09 13:30:00,34.36,34.36,34.33,34.35,6800.0,21.0665,21.0665,21.0481,21.0604,6800.0
2009-12-09 13:40:00,34.33,34.33,34.28,34.29,32300.0,21.0481,21.0481,21.0175,21.0236,32300.0
2009-12-09 13:50:00,34.29,34.32,34.29,34.3,8900.0,21.0236,21.042,21.0236,21.0298,8900.0
2009-12-09 14:00:00,34.3,34.36,34.29,34.35,18200.0,21.0298,21.0665,21.0236,21.0604,18200.0
2009-12-09 14:10:00,34.37,34.38,34.36,34.36,5300.0,21.0727,21.0788,21.0665,21.0665,5300.0
2009-12-09 14:20:00,34.36,34.4,34.34,34.36,14600.0,21.0665,21.0911,21.0543,21.0665,14600.0
2009-12-09 14:30:00,34.37,34.47,34.37,34.46,5600.0,21.0727,21.134,21.0727,21.1278,5600.0
2009-12-09 14:40:00,34.46,34.49,34.45,34.48,6800.0,21.1278,21.1462,21.1217,21.1401,6800.0
2009-12-09 14:50:00,34.48,34.51,34.48,34.5,14000.0,21.1401,21.1585,21.1401,21.1524,14000.0
2009-12-09 15:00:00,34.52,34.61,34.52,34.6,24900.0,21.1646,21.2198,21.1646,21.2137,24900.0
2009-12-09 15:10:00,34.6,34.66,34.59,34.66,15900.0,21.2137,21.2505,21.2076,21.2505,15900.0
2009-12-09 15:20:00,34.65,34.68,34.61,34.63,14600.0,21.2443,21.2627,21.2198,21.2321,14600.0
2009-12-09 15:30:00,34.62,34.63,34.59,34.59,13000.0,21.2259,21.2321,21.2076,21.2076,13000.0
2009-12-09 15:40:00,34.59,34.66,34.59,34.66,16600.0,21.2076,21.2505,21.2076,21.2505,16600.0
2009-12-09 15:50:00,34.65,34.67,34.63,34.66,61100.0,21.2443,21.2566,21.2321,21.2505,61100.0
2009-12-10 09:30:00,34.92,34.94,34.85,34.89,49000.0,21.4099,21.4221,21.367,21.3915,49000.0
2009-12-10 09:40:00,34.9,34.92,34.86,34.88,31300.0,21.3976,21.4099,21.3731,21.3854,31300.0
2009-12-10 09:50:00,34.86,34.87,34.81,34.81,15300.0,21.3731,21.3792,21.3424,21.3424,15300.0
2009-12-10 10:00:00,34.81,34.82,34.7,34.71,29300.0,21.3424,21.3486,21.275,21.2811,29300.0
2009-12-10 10:10:00,34.72,34.74,34.64,34.66,23500.0,21.2873,21.2995,21.2382,21.2505,23500.0
2009-12-10 10:20:00,34.65,34.75,34.64,34.74,4600.0,21.2443,21.3057,21.2382,21.2995,4600.0
2009-12-10 10:30:00,34.74,34.76,34.7,34.73,8800.0,21.2995,21.3118,21.275,21.2934,8800.0
2009-12-10 10:40:00,34.71,34.75,34.68,34.71,26600.0,21.2811,21.3057,21.2627,21.2811,26600.0
2009-12-10 10:50:00,34.7,34.74,34.69,34.74,11400.0,21.275,21.2995,21.2689,21.2995,11400.0
2009-12-10 11:00:00,34.74,34.74,34.7,34.72,8800.0,21.2995,21.2995,21.275,21.2873,8800.0
2009-12-10 11:10:00,34.73,34.83,34.72,34.82,26400.0,21.2934,21.3547,21.2873,21.3486,26400.0
2009-12-10 11:20:00,34.82,34.82,34.78,34.8,14000.0,21.3486,21.3486,21.324,21.3363,14000.0
2009-12-10 11:30:00,34.79,34.85,34.79,34.84,25200.0,21.3302,21.367,21.3302,21.3608,25200.0
2009-12-10 11:40:00,34.83,34.83,34.8,34.81,22800.0,21.3547,21.3547,21.3363,21.3424,22800.0
2009-12-10 11:50:00,34.81,34.82,34.79,34.8,16300.0,21.3424,21.3486,21.3302,21.3363,16300.0
2009-12-10 12:00:00,34.83,34.85,34.82,34.83,16500.0,21.3547,21.367,21.3486,21.3547,16500.0
2009-12-10 12:10:00,34.82,34.82,34.78,34.78,11400.0,21.3486,21.3486,21.324,21.324,11400.0
2009-12-10 12:20:00,34.79,34.79,34.77,34.77,9200.0,21.3302,21.3302,21.3179,21.3179,9200.0
2009-12-10 12:30:00,34.75,34.76,34.74,34.75,12500.0,21.3057,21.3118,21.2995,21.3057,12500.0
2009-12-10 12:40:00,34.75,34.78,34.74,34.78,8000.0,21.3057,21.324,21.2995,21.324,8000.0
2009-12-10 12:50:00,34.78,34.78,34.77,34.77,3300.0,21.324,21.324,21.3179,21.3179,3300.0
2009-12-10 13:00:00,34.77,34.77,34.72,34.75,7300.0,21.3179,21.3179,21.2873,21.3057,7300.0
2009-12-10 13:10:00,34.73,34.73,34.66,34.68,5200.0,21.2934,21.2934,21.2505,21.2627,5200.0
2009-12-10 13:20:00,34.69,34.71,34.68,34.7,24200.0,21.2689,21.2811,21.2627,21.275,24200.0
2009-12-10 13:30:00,34.7,34.73,34.69,34.73,11000.0,21.275,21.2934,21.2689,21.2934,11000.0
2009-12-10 13:40:00,34.74,34.74,34.71,34.73,9000.0,21.2995,21.2995,21.2811,21.2934,9000.0
2009-12-10 13:50:00,34.74,34.78,34.73,34.77,26800.0,21.2995,21.324,21.2934,21.3179,26800.0
2009-12-10 14:00:00,34.78,34.83,34.77,34.82,32900.0,21.324,21.3547,21.3179,21.3486,32900.0
2009-12-10 14:10:00,34.81,34.83,34.79,34.83,17500.0,21.3424,21.3547,21.3302,21.3547,17500.0
2009-12-10 14:20:00,34.84,34.85,34.83,34.83,6700.0,21.3608,21.367,21.3547,21.3547,6700.0
2009-12-10 14:30:00,34.84,34.85,34.83,34.84,13800.0,21.3608,21.367,21.3547,21.3608,13800.0
2009-12-10 14:40:00,34.82,34.82,34.78,34.8,10600.0,21.3486,21.3486,21.324,21.3363,10600.0
2009-12-10 14:50:00,34.8,34.81,34.78,34.78,10700.0,21.3363,21.3424,21.324,21.324,10700.0
2009-12-10 15:00:00,34.79,34.79,34.76,34.76,8600.0,21.3302,21.3302,21.3118,21.3118,8600.0
2009-12-10 15:10:00,34.76,34.79,34.76,34.78,8600.0,21.3118,21.3302,21.3118,21.324,8600.0
2009-12-10 15:20:00,34.77,34.77,34.7,34.72,9600.0,21.3179,21.3179,21.275,21.2873,9600.0
2009-12-10 15:30:00,34.71,34.75,34.71,34.75,31700.0,21.2811,21.3057,21.2811,21.3057,31700.0
2009-12-10 15:40:00,34.74,34.75,34.72,34.75,7100.0,21.2995,21.3057,21.2873,21.3057,7100.0
2009-12-10 15:50:00,34.76,34.76,34.72,34.74,32500.0,21.3118,21.3118,21.2873,21.2995,32500.0
2009-12-11 09:30:00,34.88,34.88,34.8,34.82,53700.0,21.3854,21.3854,21.3363,21.3486,53700.0
2009-12-11 09:40:00,34.84,34.86,34.77,34.78,11800.0,21.3608,21.3731,21.3179,21.324,11800.0
2009-12-11 09:50:00,34.77,34.9,34.72,34.88,54600.0,21.3179,21.3976,21.2873,21.3854,54600.0
2009-12-11 10:00:00,34.88,34.89,34.78,34.8,13500.0,21.3854,21.3915,21.324,21.3363,13500.0
2009-12-11 10:10:00,34.8,34.83,34.74,34.78,14800.0,21.3363,21.3547,21.2995,21.324,14800.0
2009-12-11 10:20:00,34.79,34.84,34.75,34.84,6100.0,21.3302,21.3608,21.3057,21.3608,6100.0
2009-12-11 10:30:00,34.85,34.87,34.8,34.83,18500.0,21.367,21.3792,21.3363,21.3547,18500.0
2009-12-11 10:40:00,34.82,34.82,34.78,34.79,37900.0,21.3486,21.3486,21.324,21.3302,37900.0
2009-12-11 10:50:00,34.79,34.83,34.78,34.82,7300.0,21.3302,21.3547,21.324,21.3486,7300.0
2009-12-11 11:00:00,34.81,34.81,34.77,34.77,7900.0,21.3424,21.3424,21.3179,21.3179,7900.0
2009-12-11 11:10:00,34.77,34.78,34.74,34.76,12700.0,21.3179,21.324,21.2995,21.3118,12700.0
2009-12-11 11:20:00,34.74,34.75,34.67,34.7,8000.0,21.2995,21.3057,21.2566,21.275,8000.0
2009-12-11 11:30:00,34.68,34.74,34.67,34.73,16000.0,21.2627,21.2995,21.2566,21.2934,16000.0
2009-12-11 11:40:00,34.72,34.72,34.67,34.69,10600.0,21.2873,21.2873,21.2566,21.2689,10600.0
2009-12-11 11:50:00,34.67,34.72,34.67,34.69,5600.0,21.2566,21.2873,21.2566,21.2689,5600.0
2009-12-11 12:00:00,34.7,34.74,34.69,34.74,11000.0,21.275,21.2995,21.2689,21.2995,11000.0
2009-12-11 12:10:00,34.74,34.76,34.72,34.74,5900.0,21.2995,21.3118,21.2873,21.2995,5900.0
2009-12-11 12:20:00,34.74,34.76,34.72,34.72,9900.0,21.2995,21.3118,21.2873,21.2873,9900.0
2009-12-11 12:30:00,34.72,34.74,34.72,34.73,8800.0,21.2873,21.2995,21.2873,21.2934,8800.0
2009-12-11 12:40:00,34.74,34.75,34.72,34.72,8100.0,21.2995,21.3057,21.2873,21.2873,8100.0
2009-12-11 12:50:00,34.72,34.77,34.72,34.77,15800.0,21.2873,21.3179,21.2873,21.3179,15800.0
2009-12-11 13:00:00,34.77,34.77,34.73,34.74,8300.0,21.3179,21.3179,21.2934,21.2995,8300.0
2009-12-11 13:10:00,34.74,34.76,34.72,34.76,3100.0,21.2995,21.3118,21.2873,21.3118,3100.0
2009-12-11 13:20:00,34.75,34.75,34.73,34.75,6000.0,21.3057,21.3057,21.2934,21.3057,6000.0
2009-12-11 13:30:00,34.75,34.79,34.75,34.78,11500.0,21.3057,21.3302,21.3057,21.324,11500.0
2009-12-11 13:40:00,34.78,34.78,34.74,34.75,15400.0,21.324,21.324,21.2995,21.3057,15400.0
2009-12-11 13:50:00,34.75,34.77,34.74,34.77,40300.0,21.3057,21.3179,21.2995,21.3179,40300.0
2009-12-11 14:00:00,34.76,34.81,34.76,34.81,17500.0,21.3118,21.3424,21.3118,21.3424,17500.0
2009-12-11 14:10:00,34.81,34.81,34.79,34.79,4800.0,21.3424,21.3424,21.3302,21.3302,4800.0
2009-12-11 14:20:00,34.79,34.79,34.77,34.77,19700.0,21.3302,21.3302,21.3179,21.3179,19700.0
2009-12-11 14:30:00,34.77,34.78,34.76,34.76,8000.0,21.3179,21.324,21.3118,21.3118,8000.0
2009-12-11 14:40:00,34.77,34.8,34.74,34.79,32000.0,21.3179,21.3363,21.2995,21.3302,32000.0
2009-12-11 14:50:00,34.79,34.8,34.75,34.75,4300.0,21.3302,21.3363,21.3057,21.3057,4300.0
2009-12-11 15:00:00,34.75,34.77,34.74,34.75,22000.0,21.3057,21.3179,21.2995,21.3057,22000.0
2009-12-11 15:10:00,34.76,34.76,34.75,34.76,14600.0,21.3118,21.3118,21.3057,21.3118,14600.0
2009-12-11 15:20:00,34.76,34.79,34.75,34.79,65600.0,21.3118,21.3302,21.3057,21.3302,65600.0
2009-12-11 15:30:00,34.79,34.81,34.77,34.78,13000.0,21.3302,21.3424,21.3179,21.324,13000.0
2009-12-11 15:40:00,34.78,34.78,34.73,34.74,15900.0,21.324,21.324,21.2934,21.2995,15900.0
2009-12-11 15:50:00,34.74,34.79,34.7,34.79,87100.0,21.2995,21.3302,21.275,21.3302,87100.0
2009-12-14 09:30:00,35.03,35.05,34.96,34.98,102500.0,21.4773,21.4896,21.4344,21.4467,102500.0
2009-12-14 09:40:00,34.96,34.99,34.94,34.99,16700.0,21.4344,21.4528,21.4221,21.4528,16700.0
2009-12-14 09:50:00,34.99,35.02,34.99,34.99,10800.0,21.4528,21.4712,21.4528,21.4528,10800.0
2009-12-14 10:00:00,34.99,34.99,34.93,34.94,23700.0,21.4528,21.4528,21.416,21.4221,23700.0
2009-12-14 10:10:00,34.94,34.97,34.91,34.91,7200.0,21.4221,21.4405,21.4038,21.4038,7200.0
2009-12-14 10:20:00,34.89,34.95,34.89,34.94,7800.0,21.3915,21.4283,21.3915,21.4221,7800.0
2009-12-14 10:30:00,34.96,34.97,34.92,34.93,5900.0,21.4344,21.4405,21.4099,21.416,5900.0
2009-12-14 10:40:00,34.93,34.94,34.91,34.94,39600.0,21.416,21.4221,21.4038,21.4221,39600.0
2009-12-14 10:50:00,34.94,35.0,34.94,34.99,66400.0,21.4221,21.4589,21.4221,21.4528,66400.0
2009-12-14 11:00:00,34.98,34.98,34.93,34.95,10700.0,21.4467,21.4467,21.416,21.4283,10700.0
2009-12-14 11:10:00,34.95,34.96,34.94,34.95,1500.0,21.4283,21.4344,21.4221,21.4283,1500.0
2009-12-14 11:20:00,34.94,34.99,34.94,34.99,9700.0,21.4221,21.4528,21.4221,21.4528,9700.0
2009-12-14 11:30:00,35.0,35.05,34.99,35.05,3900.0,21.4589,21.4896,21.4528,21.4896,3900.0
2009-12-14 11:40:00,35.05,35.05,35.03,35.03,6500.0,21.4896,21.4896,21.4773,21.4773,6500.0
2009-12-14 11:50:00,35.02,35.02,34.99,34.99,2600.0,21.4712,21.4712,21.4528,21.4528,2600.0
2009-12-14 12:00:00,35.03,35.04,35.03,35.04,4100.0,21.4773,21.4835,21.4773,21.4835,4100.0
2009-12-14 12:10:00,35.04,35.06,35.04,35.05,18800.0,21.4835,21.4957,21.4835,21.4896,18800.0
2009-12-14 12:20:00,35.05,35.07,35.04,35.07,32800.0,21.4896,21.5018,21.4835,21.5018,32800.0
2009-12-14 12:30:00,35.07,35.1,35.07,35.09,6300.0,21.5018,21.5202,21.5018,21.5141,6300.0
2009-12-14 12:40:00,35.09,35.12,35.09,35.1,14600.0,21.5141,21.5325,21.5141,21.5202,14600.0
2009-12-14 12:50:00,35.09,35.09,35.07,35.08,10300.0,21.5141,21.5141,21.5018,21.508,10300.0
2009-12-14 13:00:00,35.06,35.08,35.05,35.05,5800.0,21.4957,21.508,21.4896,21.4896,5800.0
2009-12-14 13:10:00,35.04,35.04,35.02,35.03,2400.0,21.4835,21.4835,21.4712,21.4773,2400.0
2009-12-14 13:20:00,35.04,35.06,35.04,35.05,1900.0,21.4835,21.4957,21.4835,21.4896,1900.0
2009-12-14 13:30:00,35.05,35.06,35.03,35.04,9500.0,21.4896,21.4957,21.4773,21.4835,9500.0
2009-12-14 13:40:00,35.03,35.04,34.99,35.03,12100.0,21.4773,21.4835,21.4528,21.4773,12100.0
2009-12-14 13:50:00,35.02,35.04,35.0,35.03,28200.0,21.4712,21.4835,21.4589,21.4773,28200.0
2009-12-14 14:00:00,35.02,35.02,34.99,35.01,47300.0,21.4712,21.4712,21.4528,21.4651,47300.0
2009-12-14 14:10:00,35.01,35.02,35.01,35.01,3000.0,21.4651,21.4712,21.4651,21.4651,3000.0
2009-12-14 14:20:00,35.01,35.02,35.0,35.0,14700.0,21.4651,21.4712,21.4589,21.4589,14700.0
2009-12-14 14:30:00,35.01,35.04,35.0,35.02,6600.0,21.4651,21.4835,21.4589,21.4712,6600.0
2009-12-14 14:40:00,35.03,35.05,35.01,35.03,9600.0,21.4773,21.4896,21.4651,21.4773,9600.0
2009-12-14 14:50:00,35.03,35.04,35.0,35.02,5100.0,21.4773,21.4835,21.4589,21.4712,5100.0
2009-12-14 15:00:00,35.02,35.06,35.01,35.06,7400.0,21.4712,21.4957,21.4651,21.4957,7400.0
2009-12-14 15:10:00,35.06,35.06,35.02,35.02,16500.0,21.4957,21.4957,21.4712,21.4712,16500.0
2009-12-14 15:20:00,35.03,35.04,35.03,35.03,53500.0,21.4773,21.4835,21.4773,21.4773,53500.0
2009-12-14 15:30:00,35.04,35.07,35.04,35.07,16600.0,21.4835,21.5018,21.4835,21.5018,16600.0
2009-12-14 15:40:00,35.07,35.08,35.05,35.08,49200.0,21.5018,21.508,21.4896,21.508,49200.0
2009-12-14 15:50:00,35.08,35.08,35.04,35.08,91200.0,21.508,21.508,21.4835,21.508,91200.0
2009-12-15 09:30:00,34.7,34.71,34.66,34.68,50100.0,21.275,21.2811,21.2505,21.2627,50100.0
2009-12-15 09:40:00,34.68,34.73,34.67,34.7,34800.0,21.2627,21.2934,21.2566,21.275,34800.0
2009-12-15 09:50:00,34.68,34.69,34.66,34.69,8600.0,21.2627,21.2689,21.2505,21.2689,8600.0
2009-12-15 10:00:00,34.66,34.69,34.65,34.68,7500.0,21.2505,21.2689,21.2443,21.2627,7500.0
2009-12-15 10:10:00,34.68,34.78,34.67,34.77,18800.0,21.2627,21.324,21.2566,21.3179,18800.0
2009-12-15 10:20:00,34.76,34.83,34.76,34.81,12300.0,21.3118,21.3547,21.3118,21.3424,12300.0
2009-12-15 10:30:00,34.82,34.84,34.82,34.84,102400.0,21.3486,21.3608,21.3486,21.3608,102400.0
2009-12-15 10:40:00,34.84,34.87,34.83,34.86,33600.0,21.3608,21.3792,21.3547,21.3731,33600.0
2009-12-15 10:50:00,34.87,34.87,34.85,34.86,5800.0,21.3792,21.3792,21.367,21.3731,5800.0
2009-12-15 11:00:00,34.85,34.86,34.83,34.84,45000.0,21.367,21.3731,21.3547,21.3608,45000.0
2009-12-15 11:10:00,34.82,34.82,34.79,34.8,11000.0,21.3486,21.3486,21.3302,21.3363,11000.0
2009-12-15 11:20:00,34.8,34.8,34.71,34.71,22100.0,21.3363,21.3363,21.2811,21.2811,22100.0
2009-12-15 11:30:00,34.7,34.76,34.7,34.76,17700.0,21.275,21.3118,21.275,21.3118,17700.0
2009-12-15 11:40:00,34.75,34.75,34.69,34.7,7900.0,21.3057,21.3057,21.2689,21.275,7900.0
2009-12-15 11:50:00,34.7,34.73,34.69,34.73,5800.0,21.275,21.2934,21.2689,21.2934,5800.0
2009-12-15 12:00:00,34.73,34.75,34.72,34.75,8400.0,21.2934,21.3057,21.2873,21.3057,8400.0
2009-12-15 12:10:00,34.75,34.75,34.73,34.73,3200.0,21.3057,21.3057,21.2934,21.2934,3200.0
2009-12-15 12:20:00,34.74,34.74,34.71,34.71,13600.0,21.2995,21.2995,21.2811,21.2811,13600.0
2009-12-15 12:30:00,34.71,34.72,34.7,34.71,10000.0,21.2811,21.2873,21.275,21.2811,10000.0
2009-12-15 12:40:00,34.72,34.72,34.7,34.71,31100.0,21.2873,21.2873,21.275,21.2811,31100.0
2009-12-15 12:50:00,34.71,34.73,34.7,34.73,2100.0,21.2811,21.2934,21.275,21.2934,2100.0
2009-12-15 13:00:00,34.72,34.74,34.7,34.74,20700.0,21.2873,21.2995,21.275,21.2995,20700.0
2009-12-15 13:10:00,34.74,34.76,34.72,34.73,14800.0,21.2995,21.3118,21.2873,21.2934,14800.0
2009-12-15 13:20:00,34.73,34.73,34.69,34.7,7900.0,21.2934,21.2934,21.2689,21.275,7900.0
2009-12-15 13:30:00,34.69,34.71,34.69,34.69,7600.0,21.2689,21.2811,21.2689,21.2689,7600.0
2009-12-15 13:40:00,34.68,34.72,34.68,34.71,19100.0,21.2627,21.2873,21.2627,21.2811,19100.0
2009-12-15 13:50:00,34.72,34.75,34.71,34.73,40200.0,21.2873,21.3057,21.2811,21.2934,40200.0
2009-12-15 14:00:00,34.73,34.76,34.72,34.74,7500.0,21.2934,21.3118,21.2873,21.2995,7500.0
2009-12-15 14:10:00,34.73,34.74,34.72,34.73,3900.0,21.2934,21.2995,21.2873,21.2934,3900.0
2009-12-15 14:20:00,34.74,34.75,34.72,34.73,16100.0,21.2995,21.3057,21.2873,21.2934,16100.0
2009-12-15 14:30:00,34.73,34.76,34.72,34.76,5400.0,21.2934,21.3118,21.2873,21.3118,5400.0
2009-12-15 14:40:00,34.76,34.77,34.75,34.76,30900.0,21.3118,21.3179,21.3057,21.3118,30900.0
2009-12-15 14:50:00,34.76,34.76,34.72,34.73,59900.0,21.3118,21.3118,21.2873,21.2934,59900.0
2009-12-15 15:00:00,34.72,34.73,34.7,34.73,20300.0,21.2873,21.2934,21.275,21.2934,20300.0
2009-12-15 15:10:00,34.73,34.74,34.72,34.74,8400.0,21.2934,21.2995,21.2873,21.2995,8400.0
2009-12-15 15:20:00,34.74,34.74,34.68,34.7,13400.0,21.2995,21.2995,21.2627,21.275,13400.0
2009-12-15 15:30:00,34.69,34.7,34.67,34.69,27500.0,21.2689,21.275,21.2566,21.2689,27500.0
2009-12-15 15:40:00,34.7,34.7,34.63,34.69,41400.0,21.275,21.275,21.2321,21.2689,41400.0
2009-12-15 15:50:00,34.7,34.74,34.69,34.72,47900.0,21.275,21.2995,21.2689,21.2873,47900.0
2009-12-16 09:30:00,35.06,35.12,35.0,35.11,38200.0,21.4957,21.5325,21.4589,21.5264,38200.0
2009-12-16 09:40:00,35.11,35.17,35.09,35.16,16800.0,21.5264,21.5632,21.5141,21.557,16800.0
2009-12-16 09:50:00,35.17,35.2,35.15,35.16,13900.0,21.5632,21.5816,21.5509,21.557,13900.0
2009-12-16 10:00:00,35.16,35.21,35.15,35.18,10900.0,21.557,21.5877,21.5509,21.5693,10900.0
2009-12-16 10:10:00,35.17,35.18,35.14,35.15,5300.0,21.5632,21.5693,21.5448,21.5509,5300.0
2009-12-16 10:20:00,35.15,35.16,35.11,35.11,10200.0,21.5509,21.557,21.5264,21.5264,10200.0
2009-12-16 10:30:00,35.13,35.19,35.13,35.19,20300.0,21.5386,21.5754,21.5386,21.5754,20300.0
2009-12-16 10:40:00,35.19,35.21,35.17,35.17,18800.0,21.5754,21.5877,21.5632,21.5632,18800.0
2009-12-16 10:50:00,35.17,35.2,35.17,35.19,11400.0,21.5632,21.5816,21.5632,21.5754,11400.0
2009-12-16 11:00:00,35.2,35.21,35.18,35.19,8700.0,21.5816,21.5877,21.5693,21.5754,8700.0
2009-12-16 11:10:00,35.19,35.22,35.19,35.22,10800.0,21.5754,21.5938,21.5754,21.5938,10800.0
2009-12-16 11:20:00,35.22,35.22,35.19,35.22,23600.0,21.5938,21.5938,21.5754,21.5938,23600.0
2009-12-16 11:30:00,35.23,35.26,35.22,35.23,15600.0,21.5999,21.6183,21.5938,21.5999,15600.0
2009-12-16 11:40:00,35.22,35.23,35.22,35.22,8100.0,21.5938,21.5999,21.5938,21.5938,8100.0
2009-12-16 11:50:00,35.22,35.23,35.22,35.23,13500.0,21.5938,21.5999,21.5938,21.5999,13500.0
2009-12-16 12:00:00,35.23,35.24,35.22,35.24,29400.0,21.5999,21.6061,21.5938,21.6061,29400.0
2009-12-16 12:10:00,35.25,35.25,35.22,35.22,4400.0,21.6122,21.6122,21.5938,21.5938,4400.0
2009-12-16 12:20:00,35.22,35.23,35.19,35.2,20900.0,21.5938,21.5999,21.5754,21.5816,20900.0
2009-12-16 12:30:00,35.21,35.21,35.2,35.21,7700.0,21.5877,21.5877,21.5816,21.5877,7700.0
2009-12-16 12:40:00,35.2,35.21,35.17,35.17,6600.0,21.5816,21.5877,21.5632,21.5632,6600.0
2009-12-16 12:50:00,35.17,35.17,35.16,35.16,6400.0,21.5632,21.5632,21.557,21.557,6400.0
2009-12-16 13:00:00,35.16,35.17,35.15,35.17,9600.0,21.557,21.5632,21.5509,21.5632,9600.0
2009-12-16 13:10:00,35.16,35.19,35.16,35.19,12400.0,21.557,21.5754,21.557,21.5754,12400.0
2009-12-16 13:20:00,35.18,35.23,35.18,35.23,4000.0,21.5693,21.5999,21.5693,21.5999,4000.0
2009-12-16 13:30:00,35.23,35.24,35.22,35.22,18200.0,21.5999,21.6061,21.5938,21.5938,18200.0
2009-12-16 13:40:00,35.22,35.23,35.18,35.18,24300.0,21.5938,21.5999,21.5693,21.5693,24300.0
2009-12-16 13:50:00,35.18,35.19,35.18,35.18,9000.0,21.5693,21.5754,21.5693,21.5693,9000.0
2009-12-16 14:00:00,35.18,35.21,35.18,35.2,24600.0,21.5693,21.5877,21.5693,21.5816,24600.0
2009-12-16 14:10:00,35.2,35.29,35.19,35.24,41700.0,21.5816,21.6367,21.5754,21.6061,41700.0
2009-12-16 14:20:00,35.25,35.25,35.09,35.15,39000.0,21.6122,21.6122,21.5141,21.5509,39000.0
2009-12-16 14:30:00,35.15,35.15,35.12,35.13,32700.0,21.5509,21.5509,21.5325,21.5386,32700.0
2009-12-16 14:40:00,35.17,35.17,35.11,35.11,43200.0,21.5632,21.5632,21.5264,21.5264,43200.0
2009-12-16 14:50:00,35.1,35.1,35.06,35.07,27700.0,21.5202,21.5202,21.4957,21.5018,27700.0
2009-12-16 15:00:00,35.06,35.06,35.01,35.03,84500.0,21.4957,21.4957,21.4651,21.4773,84500.0
2009-12-16 15:10:00,35.03,35.08,35.01,35.08,52000.0,21.4773,21.508,21.4651,21.508,52000.0
2009-12-16 15:20:00,35.08,35.09,35.0,35.01,31900.0,21.508,21.5141,21.4589,21.4651,31900.0
2009-12-16 15:30:00,35.01,35.05,34.98,35.05,64100.0,21.4651,21.4896,21.4467,21.4896,64100.0
2009-12-16 15:40:00,35.05,35.06,35.01,35.05,37400.0,21.4896,21.4957,21.4651,21.4896,37400.0
2009-12-16 15:50:00,35.06,35.11,35.04,35.11,85400.0,21.4957,21.5264,21.4835,21.5264,85400.0
2009-12-17 09:30:00,34.53,34.53,34.42,34.53,23900.0,21.1708,21.1708,21.1033,21.1708,23900.0
2009-12-17 09:40:00,34.52,34.54,34.48,34.48,37600.0,21.1646,21.1769,21.1401,21.1401,37600.0
2009-12-17 09:50:00,34.48,34.49,34.34,34.34,54400.0,21.1401,21.1462,21.0543,21.0543,54400.0
2009-12-17 10:00:00,34.35,34.42,34.34,34.4,109900.0,21.0604,21.1033,21.0543,21.0911,109900.0
2009-12-17 10:10:00,34.4,34.42,34.38,34.4,19600.0,21.0911,21.1033,21.0788,21.0911,19600.0
2009-12-17 10:20:00,34.41,34.46,34.4,34.41,11000.0,21.0972,21.1278,21.0911,21.0972,11000.0
2009-12-17 10:30:00,34.42,34.42,34.34,34.37,6100.0,21.1033,21.1033,21.0543,21.0727,6100.0
2009-12-17 10:40:00,34.37,34.39,34.36,34.39,2700.0,21.0727,21.0849,21.0665,21.0849,2700.0
2009-12-17 10:50:00,34.39,34.46,34.39,34.44,7100.0,21.0849,21.1278,21.0849,21.1156,7100.0
2009-12-17 11:00:00,34.44,34.45,34.42,34.42,5100.0,21.1156,21.1217,21.1033,21.1033,5100.0
2009-12-17 11:10:00,34.41,34.41,34.37,34.39,5000.0,21.0972,21.0972,21.0727,21.0849,5000.0
2009-12-17 11:20:00,34.39,34.43,34.38,34.38,13200.0,21.0849,21.1095,21.0788,21.0788,13200.0
2009-12-17 11:30:00,34.37,34.37,34.32,34.32,13400.0,21.0727,21.0727,21.042,21.042,13400.0
2009-12-17 11:40:00,34.32,34.33,34.26,34.28,8100.0,21.042,21.0481,21.0052,21.0175,8100.0
2009-12-17 11:50:00,34.28,34.28,34.25,34.27,8200.0,21.0175,21.0175,20.9991,21.0114,8200.0
2009-12-17 12:00:00,34.26,34.27,34.24,34.26,7300.0,21.0052,21.0114,20.993,21.0052,7300.0
2009-12-17 12:10:00,34.28,34.28,34.26,34.27,19200.0,21.0175,21.0175,21.0052,21.0114,19200.0
2009-12-17 12:20:00,34.27,34.28,34.24,34.24,13600.0,21.0114,21.0175,20.993,20.993,13600.0
2009-12-17 12:30:00,34.26,34.26,34.22,34.24,8600.0,21.0052,21.0052,20.9807,20.993,8600.0
2009-12-17 12:40:00,34.24,34.25,34.18,34.21,8100.0,20.993,20.9991,20.9562,20.9746,8100.0
2009-12-17 12:50:00,34.2,34.25,34.2,34.25,10000.0,20.9684,20.9991,20.9684,20.9991,10000.0
2009-12-17 13:00:00,34.25,34.3,34.25,34.27,28500.0,20.9991,21.0298,20.9991,21.0114,28500.0
2009-12-17 13:10:00,34.27,34.28,34.25,34.25,8400.0,21.0114,21.0175,20.9991,20.9991,8400.0
2009-12-17 13:20:00,34.25,34.27,34.25,34.27,1100.0,20.9991,21.0114,20.9991,21.0114,1100.0
2009-12-17 13:30:00,34.28,34.3,34.28,34.28,29800.0,21.0175,21.0298,21.0175,21.0175,29800.0
2009-12-17 13:40:00,34.28,34.29,34.26,34.26,9200.0,21.0175,21.0236,21.0052,21.0052,9200.0
2009-12-17 13:50:00,34.25,34.32,34.25,34.31,18400.0,20.9991,21.042,20.9991,21.0359,18400.0
2009-12-17 14:00:00,34.31,34.33,34.3,34.32,6700.0,21.0359,21.0481,21.0298,21.042,6700.0
2009-12-17 14:10:00,34.33,34.34,34.31,34.31,29500.0,21.0481,21.0543,21.0359,21.0359,29500.0
2009-12-17 14:20:00,34.31,34.37,34.31,34.36,12900.0,21.0359,21.0727,21.0359,21.0665,12900.0
2009-12-17 14:30:00,34.37,34.38,34.34,34.38,43800.0,21.0727,21.0788,21.0543,21.0788,43800.0
2009-12-17 14:40:00,34.38,34.38,34.32,34.34,24900.0,21.0788,21.0788,21.042,21.0543,24900.0
2009-12-17 14:50:00,34.33,34.35,34.31,34.32,74000.0,21.0481,21.0604,21.0359,21.042,74000.0
2009-12-17 15:00:00,34.32,34.36,34.3,34.35,50900.0,21.042,21.0665,21.0298,21.0604,50900.0
2009-12-17 15:10:00,34.35,34.35,34.27,34.3,26000.0,21.0604,21.0604,21.0114,21.0298,26000.0
2009-12-17 15:20:00,34.31,34.31,34.28,34.29,69500.0,21.0359,21.0359,21.0175,21.0236,69500.0
2009-12-17 15:30:00,34.29,34.35,34.29,34.33,42600.0,21.0236,21.0604,21.0236,21.0481,42600.0
2009-12-17 15:40:00,34.34,34.37,34.31,34.34,70600.0,21.0543,21.0727,21.0359,21.0543,70600.0
2009-12-17 15:50:00,34.34,34.35,34.3,34.31,89700.0,21.0543,21.0604,21.0298,21.0359,89700.0
2009-12-18 09:30:00,34.36,34.42,34.34,34.42,39700.0,21.0665,21.1033,21.0543,21.1033,39700.0
2009-12-18 09:40:00,34.42,34.5,34.39,34.46,37500.0,21.1033,21.1524,21.0849,21.1278,37500.0
2009-12-18 09:50:00,34.47,34.47,34.42,34.43,28100.0,21.134,21.134,21.1033,21.1095,28100.0
2009-12-18 10:00:00,34.44,34.45,34.4,34.4,9200.0,21.1156,21.1217,21.0911,21.0911,9200.0
2009-12-18 10:10:00,34.41,34.46,34.41,34.43,17900.0,21.0972,21.1278,21.0972,21.1095,17900.0
2009-12-18 10:20:00,34.43,34.43,34.32,34.35,33800.0,21.1095,21.1095,21.042,21.0604,33800.0
2009-12-18 10:30:00,34.34,34.34,34.3,34.32,8400.0,21.0543,21.0543,21.0298,21.042,8400.0
2009-12-18 10:40:00,34.3,34.3,34.23,34.23,18500.0,21.0298,21.0298,20.9868,20.9868,18500.0
2009-12-18 10:50:00,34.21,34.25,34.2,34.25,15500.0,20.9746,20.9991,20.9684,20.9991,15500.0
2009-12-18 11:00:00,34.25,34.27,34.14,34.16,112200.0,20.9991,21.0114,20.9317,20.9439,112200.0
2009-12-18 11:10:00,34.17,34.19,34.06,34.09,92500.0,20.95,20.9623,20.8826,20.901,92500.0
2009-12-18 11:20:00,34.09,34.12,34.09,34.1,6600.0,20.901,20.9194,20.901,20.9071,6600.0
2009-12-18 11:30:00,34.1,34.1,34.06,34.07,19700.0,20.9071,20.9071,20.8826,20.8887,19700.0
2009-12-18 11:40:00,34.06,34.06,33.99,34.02,19100.0,20.8826,20.8826,20.8397,20.8581,19100.0
2009-12-18 11:50:00,34.03,34.04,34.02,34.04,16800.0,20.8642,20.8703,20.8581,20.8703,16800.0
2009-12-18 12:00:00,34.04,34.06,34.03,34.04,86800.0,20.8703,20.8826,20.8642,20.8703,86800.0
2009-12-18 12:10:00,34.04,34.12,34.04,34.12,117700.0,20.8703,20.9194,20.8703,20.9194,117700.0
2009-12-18 12:20:00,34.12,34.13,34.11,34.12,14900.0,20.9194,20.9255,20.9133,20.9194,14900.0
2009-12-18 12:30:00,34.12,34.12,34.1,34.11,8400.0,20.9194,20.9194,20.9071,20.9133,8400.0
2009-12-18 12:40:00,34.11,34.16,34.11,34.16,5700.0,20.9133,20.9439,20.9133,20.9439,5700.0
2009-12-18 12:50:00,34.17,34.19,34.16,34.16,13300.0,20.95,20.9623,20.9439,20.9439,13300.0
2009-12-18 13:00:00,34.16,34.19,34.16,34.19,10600.0,20.9439,20.9623,20.9439,20.9623,10600.0
2009-12-18 13:10:00,34.19,34.21,34.17,34.18,6700.0,20.9623,20.9746,20.95,20.9562,6700.0
2009-12-18 13:20:00,34.19,34.23,34.17,34.22,43600.0,20.9623,20.9868,20.95,20.9807,43600.0
2009-12-18 13:30:00,34.22,34.23,34.19,34.2,7600.0,20.9807,20.9868,20.9623,20.9684,7600.0
2009-12-18 13:40:00,34.21,34.25,34.21,34.23,25400.0,20.9746,20.9991,20.9746,20.9868,25400.0
2009-12-18 13:50:00,34.24,34.24,34.17,34.19,10800.0,20.993,20.993,20.95,20.9623,10800.0
2009-12-18 14:00:00,34.19,34.21,34.19,34.2,12700.0,20.9623,20.9746,20.9623,20.9684,12700.0
2009-12-18 14:10:00,34.2,34.2,34.15,34.18,22900.0,20.9684,20.9684,20.9378,20.9562,22900.0
2009-12-18 14:20:00,34.17,34.19,34.17,34.17,12500.0,20.95,20.9623,20.95,20.95,12500.0
2009-12-18 14:30:00,34.17,34.2,34.16,34.19,24600.0,20.95,20.9684,20.9439,20.9623,24600.0
2009-12-18 14:40:00,34.19,34.23,34.19,34.2,15800.0,20.9623,20.9868,20.9623,20.9684,15800.0
2009-12-18 14:50:00,34.2,34.26,34.2,34.25,10800.0,20.9684,21.0052,20.9684,20.9991,10800.0
2009-12-18 15:00:00,34.25,34.3,34.24,34.27,17400.0,20.9991,21.0298,20.993,21.0114,17400.0
2009-12-18 15:10:00,34.27,34.29,34.26,34.29,17500.0,21.0114,21.0236,21.0052,21.0236,17500.0
2009-12-18 15:20:00,34.3,34.31,34.25,34.25,21400.0,21.0298,21.0359,20.9991,20.9991,21400.0
2009-12-18 15:30:00,34.24,34.26,34.21,34.25,12900.0,20.993,21.0052,20.9746,20.9991,12900.0
2009-12-18 15:40:00,34.26,34.31,34.25,34.3,23400.0,21.0052,21.0359,20.9991,21.0298,23400.0
2009-12-18 15:50:00,34.29,34.34,34.29,34.3,14900.0,21.0236,21.0543,21.0236,21.0298,14900.0
2009-12-21 09:30:00,34.34,34.52,34.34,34.49,27900.0,21.0543,21.1646,21.0543,21.1462,27900.0
2009-12-21 09:40:00,34.51,34.52,34.47,34.48,10200.0,21.1585,21.1646,21.134,21.1401,10200.0
2009-12-21 09:50:00,34.45,34.46,34.44,34.45,6100.0,21.1217,21.1278,21.1156,21.1217,6100.0
2009-12-21 10:00:00,34.44,34.54,34.43,34.51,8500.0,21.1156,21.1769,21.1095,21.1585,8500.0
2009-12-21 10:10:00,34.53,34.61,34.53,34.61,24800.0,21.1708,21.2198,21.1708,21.2198,24800.0
2009-12-21 10:20:00,34.6,34.62,34.52,34.52,12900.0,21.2137,21.2259,21.1646,21.1646,12900.0
2009-12-21 10:30:00,34.51,34.56,34.51,34.56,3900.0,21.1585,21.1892,21.1585,21.1892,3900.0
2009-12-21 10:40:00,34.57,34.58,34.52,34.53,7400.0,21.1953,21.2014,21.1646,21.1708,7400.0
2009-12-21 10:50:00,34.53,34.54,34.5,34.5,10200.0,21.1708,21.1769,21.1524,21.1524,10200.0
2009-12-21 11:00:00,34.49,34.53,34.48,34.52,8300.0,21.1462,21.1708,21.1401,21.1646,8300.0
2009-12-21 11:10:00,34.52,34.54,34.51,34.53,3000.0,21.1646,21.1769,21.1585,21.1708,3000.0
2009-12-21 11:20:00,34.53,34.53,34.47,34.47,8300.0,21.1708,21.1708,21.134,21.134,8300.0
2009-12-21 11:30:00,34.47,34.54,34.47,34.53,7800.0,21.134,21.1769,21.134,21.1708,7800.0
2009-12-21 11:40:00,34.53,34.53,34.51,34.52,5300.0,21.1708,21.1708,21.1585,21.1646,5300.0
2009-12-21 11:50:00,34.52,34.56,34.51,34.56,28100.0,21.1646,21.1892,21.1585,21.1892,28100.0
2009-12-21 12:00:00,34.55,34.61,34.54,34.6,30200.0,21.183,21.2198,21.1769,21.2137,30200.0
2009-12-21 12:10:00,34.59,34.6,34.58,34.59,6900.0,21.2076,21.2137,21.2014,21.2076,6900.0
2009-12-21 12:20:00,34.59,34.59,34.56,34.56,26900.0,21.2076,21.2076,21.1892,21.1892,26900.0
2009-12-21 12:30:00,34.56,34.56,34.53,34.54,15900.0,21.1892,21.1892,21.1708,21.1769,15900.0
2009-12-21 12:40:00,34.53,34.55,34.5,34.5,16700.0,21.1708,21.183,21.1524,21.1524,16700.0
2009-12-21 12:50:00,34.51,34.54,34.5,34.53,8300.0,21.1585,21.1769,21.1524,21.1708,8300.0
2009-12-21 13:00:00,34.53,34.53,34.51,34.52,4900.0,21.1708,21.1708,21.1585,21.1646,4900.0
2009-12-21 13:10:00,34.53,34.53,34.47,34.47,2400.0,21.1708,21.1708,21.134,21.134,2400.0
2009-12-21 13:20:00,34.48,34.51,34.48,34.51,1500.0,21.1401,21.1585,21.1401,21.1585,1500.0
2009-12-21 13:30:00,34.5,34.5,34.46,34.47,5100.0,21.1524,21.1524,21.1278,21.134,5100.0
2009-12-21 13:40:00,34.47,34.47,34.45,34.47,8900.0,21.134,21.134,21.1217,21.134,8900.0
2009-12-21 13:50:00,34.47,34.49,34.46,34.49,17200.0,21.134,21.1462,21.1278,21.1462,17200.0
2009-12-21 14:00:00,34.48,34.48,34.45,34.47,20900.0,21.1401,21.1401,21.1217,21.134,20900.0
2009-12-21 14:10:00,34.46,34.51,34.46,34.5,18800.0,21.1278,21.1585,21.1278,21.1524,18800.0
2009-12-21 14:20:00,34.5,34.52,34.49,34.5,10800.0,21.1524,21.1646,21.1462,21.1524,10800.0
2009-12-21 14:30:00,34.5,34.51,34.47,34.47,12600.0,21.1524,21.1585,21.134,21.134,12600.0
2009-12-21 14:40:00,34.48,34.48,34.46,34.46,28000.0,21.1401,21.1401,21.1278,21.1278,28000.0
2009-12-21 14:50:00,34.46,34.48,34.46,34.47,28200.0,21.1278,21.1401,21.1278,21.134,28200.0
2009-12-21 15:00:00,34.47,34.47,34.44,34.45,7900.0,21.134,21.134,21.1156,21.1217,7900.0
2009-12-21 15:10:00,34.44,34.45,34.38,34.4,24800.0,21.1156,21.1217,21.0788,21.0911,24800.0
2009-12-21 15:20:00,34.41,34.43,34.4,34.43,14300.0,21.0972,21.1095,21.0911,21.1095,14300.0
2009-12-21 15:30:00,34.42,34.45,34.42,34.44,27700.0,21.1033,21.1217,21.1033,21.1156,27700.0
2009-12-21 15:40:00,34.44,34.44,34.39,34.4,54000.0,21.1156,21.1156,21.0849,21.0911,54000.0
2009-12-21 15:50:00,34.4,34.48,34.39,34.47,72300.0,21.0911,21.1401,21.0849,21.134,72300.0
2009-12-22 09:30:00,34.59,34.71,34.59,34.71,85100.0,21.2076,21.2811,21.2076,21.2811,85100.0
2009-12-22 09:40:00,34.7,34.71,34.62,34.65,23000.0,21.275,21.2811,21.2259,21.2443,23000.0
2009-12-22 09:50:00,34.67,34.69,34.64,34.64,17600.0,21.2566,21.2689,21.2382,21.2382,17600.0
2009-12-22 10:00:00,34.67,34.7,34.62,34.7,12500.0,21.2566,21.275,21.2259,21.275,12500.0
2009-12-22 10:10:00,34.72,34.74,34.68,34.68,7300.0,21.2873,21.2995,21.2627,21.2627,7300.0
2009-12-22 10:20:00,34.66,34.69,34.65,34.69,24300.0,21.2505,21.2689,21.2443,21.2689,24300.0
2009-12-22 10:30:00,34.69,34.69,34.67,34.69,12200.0,21.2689,21.2689,21.2566,21.2689,12200.0
2009-12-22 10:40:00,34.68,34.68,34.54,34.54,15200.0,21.2627,21.2627,21.1769,21.1769,15200.0
2009-12-22 10:50:00,34.54,34.57,34.54,34.56,4300.0,21.1769,21.1953,21.1769,21.1892,4300.0
2009-12-22 11:00:00,34.56,34.56,34.51,34.54,26800.0,21.1892,21.1892,21.1585,21.1769,26800.0
2009-12-22 11:10:00,34.55,34.56,34.53,34.56,15100.0,21.183,21.1892,21.1708,21.1892,15100.0
2009-12-22 11:20:00,34.55,34.56,34.53,34.53,13300.0,21.183,21.1892,21.1708,21.1708,13300.0
2009-12-22 11:30:00,34.52,34.54,34.49,34.53,14700.0,21.1646,21.1769,21.1462,21.1708,14700.0
2009-12-22 11:40:00,34.54,34.57,34.54,34.55,7200.0,21.1769,21.1953,21.1769,21.183,7200.0
2009-12-22 11:50:00,34.55,34.57,34.55,34.57,8000.0,21.183,21.1953,21.183,21.1953,8000.0
2009-12-22 12:00:00,34.58,34.61,34.56,34.59,9400.0,21.2014,21.2198,21.1892,21.2076,9400.0
2009-12-22 12:10:00,34.6,34.61,34.6,34.61,6000.0,21.2137,21.2198,21.2137,21.2198,6000.0
2009-12-22 12:20:00,34.61,34.62,34.6,34.62,6800.0,21.2198,21.2259,21.2137,21.2259,6800.0
2009-12-22 12:30:00,34.62,34.65,34.62,34.65,12500.0,21.2259,21.2443,21.2259,21.2443,12500.0
2009-12-22 12:40:00,34.65,34.66,34.63,34.65,16400.0,21.2443,21.2505,21.2321,21.2443,16400.0
2009-12-22 12:50:00,34.65,34.68,34.65,34.66,24700.0,21.2443,21.2627,21.2443,21.2505,24700.0
2009-12-22 13:00:00,34.67,34.69,34.67,34.68,6000.0,21.2566,21.2689,21.2566,21.2627,6000.0
2009-12-22 13:10:00,34.69,34.69,34.67,34.67,7900.0,21.2689,21.2689,21.2566,21.2566,7900.0
2009-12-22 13:20:00,34.67,34.67,34.66,34.66,12800.0,21.2566,21.2566,21.2505,21.2505,12800.0
2009-12-22 13:30:00,34.67,34.71,34.66,34.71,24300.0,21.2566,21.2811,21.2505,21.2811,24300.0
2009-12-22 13:40:00,34.71,34.71,34.68,34.68,9300.0,21.2811,21.2811,21.2627,21.2627,9300.0
2009-12-22 13:50:00,34.69,34.71,34.68,34.69,17300.0,21.2689,21.2811,21.2627,21.2689,17300.0
2009-12-22 14:00:00,34.7,34.7,34.67,34.69,28100.0,21.275,21.275,21.2566,21.2689,28100.0
2009-12-22 14:10:00,34.69,34.71,34.68,34.68,6300.0,21.2689,21.2811,21.2627,21.2627,6300.0
2009-12-22 14:20:00,34.69,34.69,34.65,34.66,4700.0,21.2689,21.2689,21.2443,21.2505,4700.0
2009-12-22 14:30:00,34.66,34.67,34.65,34.66,6200.0,21.2505,21.2566,21.2443,21.2505,6200.0
2009-12-22 14:40:00,34.67,34.68,34.65,34.66,37900.0,21.2566,21.2627,21.2443,21.2505,37900.0
2009-12-22 14:50:00,34.65,34.68,34.65,34.66,25900.0,21.2443,21.2627,21.2443,21.2505,25900.0
2009-12-22 15:00:00,34.67,34.68,34.64,34.66,54600.0,21.2566,21.2627,21.2382,21.2505,54600.0
2009-12-22 15:10:00,34.66,34.69,34.66,34.67,92900.0,21.2505,21.2689,21.2505,21.2566,92900.0
2009-12-22 15:20:00,34.67,34.69,34.67,34.67,9800.0,21.2566,21.2689,21.2566,21.2566,9800.0
2009-12-22 15:30:00,34.68,34.69,34.67,34.68,20400.0,21.2627,21.2689,21.2566,21.2627,20400.0
2009-12-22 15:40:00,34.68,34.7,34.67,34.7,34500.0,21.2627,21.275,21.2566,21.275,34500.0
2009-12-22 15:50:00,34.69,34.72,34.68,34.68,27000.0,21.2689,21.2873,21.2627,21.2627,27000.0
2009-12-23 09:30:00,34.88,34.91,34.79,34.91,70000.0,21.3854,21.4038,21.3302,21.4038,70000.0
2009-12-23 09:40:00,34.91,34.91,34.83,34.86,16700.0,21.4038,21.4038,21.3547,21.3731,16700.0
2009-12-23 09:50:00,34.85,34.85,34.81,34.81,53100.0,21.367,21.367,21.3424,21.3424,53100.0
2009-12-23 10:00:00,34.8,34.83,34.73,34.81,34500.0,21.3363,21.3547,21.2934,21.3424,34500.0
2009-12-23 10:10:00,34.81,34.84,34.8,34.81,10100.0,21.3424,21.3608,21.3363,21.3424,10100.0
2009-12-23 10:20:00,34.83,34.83,34.76,34.78,9500.0,21.3547,21.3547,21.3118,21.324,9500.0
2009-12-23 10:30:00,34.78,34.84,34.78,34.84,7200.0,21.324,21.3608,21.324,21.3608,7200.0
2009-12-23 10:40:00,34.84,34.87,34.84,34.84,4200.0,21.3608,21.3792,21.3608,21.3608,4200.0
2009-12-23 10:50:00,34.85,34.86,34.84,34.86,7200.0,21.367,21.3731,21.3608,21.3731,7200.0
2009-12-23 11:00:00,34.85,34.85,34.83,34.85,8900.0,21.367,21.367,21.3547,21.367,8900.0
2009-12-23 11:10:00,34.85,34.87,34.84,34.87,38200.0,21.367,21.3792,21.3608,21.3792,38200.0
2009-12-23 11:20:00,34.87,34.87,34.8,34.8,46800.0,21.3792,21.3792,21.3363,21.3363,46800.0
2009-12-23 11:30:00,34.8,34.85,34.8,34.85,19200.0,21.3363,21.367,21.3363,21.367,19200.0
2009-12-23 11:40:00,34.87,34.89,34.85,34.88,11500.0,21.3792,21.3915,21.367,21.3854,11500.0
2009-12-23 11:50:00,34.87,34.92,34.87,34.92,12100.0,21.3792,21.4099,21.3792,21.4099,12100.0
2009-12-23 12:00:00,34.91,34.91,34.89,34.9,19900.0,21.4038,21.4038,21.3915,21.3976,19900.0
2009-12-23 12:10:00,34.9,34.92,34.9,34.92,3700.0,21.3976,21.4099,21.3976,21.4099,3700.0
2009-12-23 12:20:00,34.93,34.94,34.92,34.93,11200.0,21.416,21.4221,21.4099,21.416,11200.0
2009-12-23 12:30:00,34.93,34.94,34.91,34.94,4800.0,21.416,21.4221,21.4038,21.4221,4800.0
2009-12-23 12:40:00,34.94,34.97,34.94,34.96,8800.0,21.4221,21.4405,21.4221,21.4344,8800.0
2009-12-23 12:50:00,34.96,34.97,34.95,34.97,10600.0,21.4344,21.4405,21.4283,21.4405,10600.0
2009-12-23 13:00:00,34.97,34.97,34.96,34.96,6200.0,21.4405,21.4405,21.4344,21.4344,6200.0
2009-12-23 13:10:00,34.96,34.96,34.94,34.95,5700.0,21.4344,21.4344,21.4221,21.4283,5700.0
2009-12-23 13:20:00,34.94,34.97,34.94,34.96,5800.0,21.4221,21.4405,21.4221,21.4344,5800.0
2009-12-23 13:30:00,34.96,34.98,34.96,34.97,11100.0,21.4344,21.4467,21.4344,21.4405,11100.0
2009-12-23 13:40:00,34.96,34.98,34.96,34.97,13900.0,21.4344,21.4467,21.4344,21.4405,13900.0
2009-12-23 13:50:00,34.96,34.98,34.96,34.97,21200.0,21.4344,21.4467,21.4344,21.4405,21200.0
2009-12-23 14:00:00,34.98,34.99,34.97,34.99,17600.0,21.4467,21.4528,21.4405,21.4528,17600.0
2009-12-23 14:10:00,34.99,34.99,34.97,34.98,16300.0,21.4528,21.4528,21.4405,21.4467,16300.0
2009-12-23 14:20:00,34.97,34.99,34.96,34.96,12700.0,21.4405,21.4528,21.4344,21.4344,12700.0
2009-12-23 14:30:00,34.97,34.99,34.96,34.98,12100.0,21.4405,21.4528,21.4344,21.4467,12100.0
2009-12-23 14:40:00,34.97,35.0,34.97,34.99,32100.0,21.4405,21.4589,21.4405,21.4528,32100.0
2009-12-23 14:50:00,35.0,35.0,34.97,34.97,26400.0,21.4589,21.4589,21.4405,21.4405,26400.0
2009-12-23 15:00:00,34.96,34.99,34.96,34.97,34400.0,21.4344,21.4528,21.4344,21.4405,34400.0
2009-12-23 15:10:00,34.97,34.98,34.94,34.96,25900.0,21.4405,21.4467,21.4221,21.4344,25900.0
2009-12-23 15:20:00,34.96,34.96,34.93,34.94,60500.0,21.4344,21.4344,21.416,21.4221,60500.0
2009-12-23 15:30:00,34.94,34.96,34.93,34.95,36900.0,21.4221,21.4344,21.416,21.4283,36900.0
2009-12-23 15:40:00,34.95,34.97,34.95,34.96,28800.0,21.4283,21.4405,21.4283,21.4344,28800.0
2009-12-23 15:50:00,34.96,34.99,34.95,34.98,57400.0,21.4344,21.4528,21.4283,21.4467,57400.0
2009-12-24 09:30:00,34.31,34.37,34.29,34.31,140500.0,21.5238,21.5615,21.5113,21.5238,140500.0
2009-12-24 09:40:00,34.31,34.34,34.3,34.31,18400.0,21.5238,21.5426,21.5175,21.5238,18400.0
2009-12-24 09:50:00,34.3,34.33,34.3,34.33,17700.0,21.5175,21.5364,21.5175,21.5364,17700.0
2009-12-24 10:00:00,34.33,34.4,34.33,34.35,35800.0,21.5364,21.5803,21.5364,21.5489,35800.0
2009-12-24 10:10:00,34.36,34.4,34.33,34.39,25700.0,21.5552,21.5803,21.5364,21.574,25700.0
2009-12-24 10:20:00,34.39,34.4,34.38,34.38,25200.0,21.574,21.5803,21.5677,21.5677,25200.0
2009-12-24 10:30:00,34.38,34.38,34.32,34.33,19100.0,21.5677,21.5677,21.5301,21.5364,19100.0
2009-12-24 10:40:00,34.32,34.32,34.29,34.29,7800.0,21.5301,21.5301,21.5113,21.5113,7800.0
2009-12-24 10:50:00,34.3,34.3,34.26,34.28,19100.0,21.5175,21.5175,21.4925,21.505,19100.0
2009-12-24 11:00:00,34.28,34.31,34.27,34.3,25500.0,21.505,21.5238,21.4987,21.5175,25500.0
2009-12-24 11:10:00,34.3,34.32,34.29,34.31,15400.0,21.5175,21.5301,21.5113,21.5238,15400.0
2009-12-24 11:20:00,34.31,34.33,34.31,34.33,14000.0,21.5238,21.5364,21.5238,21.5364,14000.0
2009-12-24 11:30:00,34.32,34.34,34.31,34.34,12600.0,21.5301,21.5426,21.5238,21.5426,12600.0
2009-12-24 11:40:00,34.34,34.36,34.33,34.35,8900.0,21.5426,21.5552,21.5364,21.5489,8900.0
2009-12-24 11:50:00,34.37,34.37,34.36,34.37,5000.0,21.5615,21.5615,21.5552,21.5615,5000.0
2009-12-24 12:00:00,34.37,34.37,34.35,34.35,9800.0,21.5615,21.5615,21.5489,21.5489,9800.0
2009-12-24 12:10:00,34.35,34.37,34.35,34.36,6600.0,21.5489,21.5615,21.5489,21.5552,6600.0
2009-12-24 12:20:00,34.37,34.37,34.32,34.32,12700.0,21.5615,21.5615,21.5301,21.5301,12700.0
2009-12-24 12:30:00,34.32,34.37,34.32,34.37,5300.0,21.5301,21.5615,21.5301,21.5615,5300.0
2009-12-24 12:40:00,34.37,34.38,34.36,34.37,18900.0,21.5615,21.5677,21.5552,21.5615,18900.0
2009-12-24 12:50:00,34.36,34.4,34.35,34.36,35200.0,21.5552,21.5803,21.5489,21.5552,35200.0
2009-12-28 09:30:00,34.52,34.52,34.46,34.47,37600.0,21.6556,21.6556,21.6179,21.6242,37600.0
2009-12-28 09:40:00,34.48,34.49,34.46,34.46,12900.0,21.6305,21.6367,21.6179,21.6179,12900.0
2009-12-28 09:50:00,34.46,34.47,34.44,34.44,6200.0,21.6179,21.6242,21.6054,21.6054,6200.0
2009-12-28 10:00:00,34.43,34.44,34.43,34.44,3000.0,21.5991,21.6054,21.5991,21.6054,3000.0
2009-12-28 10:10:00,34.44,34.44,34.39,34.4,22100.0,21.6054,21.6054,21.574,21.5803,22100.0
2009-12-28 10:20:00,34.41,34.41,34.38,34.39,16500.0,21.5866,21.5866,21.5677,21.574,16500.0
2009-12-28 10:30:00,34.38,34.39,34.38,34.38,6000.0,21.5677,21.574,21.5677,21.5677,6000.0
2009-12-28 10:40:00,34.38,34.4,34.37,34.4,12600.0,21.5677,21.5803,21.5615,21.5803,12600.0
2009-12-28 10:50:00,34.4,34.41,34.4,34.4,6700.0,21.5803,21.5866,21.5803,21.5803,6700.0
2009-12-28 11:00:00,34.39,34.41,34.39,34.41,2800.0,21.574,21.5866,21.574,21.5866,2800.0
2009-12-28 11:10:00,34.42,34.44,34.4,34.43,12900.0,21.5928,21.6054,21.5803,21.5991,12900.0
2009-12-28 11:20:00,34.43,34.47,34.43,34.47,26600.0,21.5991,21.6242,21.5991,21.6242,26600.0
2009-12-28 11:30:00,34.47,34.5,34.46,34.49,101600.0,21.6242,21.643,21.6179,21.6367,101600.0
2009-12-28 11:40:00,34.49,34.49,34.45,34.48,62200.0,21.6367,21.6367,21.6116,21.6305,62200.0
2009-12-28 11:50:00,34.48,34.48,34.46,34.47,11400.0,21.6305,21.6305,21.6179,21.6242,11400.0
2009-12-28 12:00:00,34.47,34.47,34.45,34.47,12100.0,21.6242,21.6242,21.6116,21.6242,12100.0
2009-12-28 12:10:00,34.47,34.47,34.45,34.46,22500.0,21.6242,21.6242,21.6116,21.6179,22500.0
2009-12-28 12:20:00,34.45,34.48,34.44,34.47,29900.0,21.6116,21.6305,21.6054,21.6242,29900.0
2009-12-28 12:30:00,34.48,34.49,34.47,34.48,12400.0,21.6305,21.6367,21.6242,21.6305,12400.0
2009-12-28 12:40:00,34.48,34.5,34.46,34.46,17600.0,21.6305,21.643,21.6179,21.6179,17600.0
2009-12-28 12:50:00,34.46,34.48,34.46,34.47,20000.0,21.6179,21.6305,21.6179,21.6242,20000.0
2009-12-28 13:00:00,34.47,34.48,34.45,34.48,8400.0,21.6242,21.6305,21.6116,21.6305,8400.0
2009-12-28 13:10:00,34.47,34.48,34.46,34.46,4500.0,21.6242,21.6305,21.6179,21.6179,4500.0
2009-12-28 13:20:00,34.47,34.47,34.46,34.47,2600.0,21.6242,21.6242,21.6179,21.6242,2600.0
2009-12-28 13:30:00,34.46,34.48,34.46,34.47,41800.0,21.6179,21.6305,21.6179,21.6242,41800.0
2009-12-28 13:40:00,34.48,34.48,34.45,34.45,16900.0,21.6305,21.6305,21.6116,21.6116,16900.0
2009-12-28 13:50:00,34.46,34.47,34.46,34.46,13200.0,21.6179,21.6242,21.6179,21.6179,13200.0
2009-12-28 14:00:00,34.47,34.47,34.43,34.44,12200.0,21.6242,21.6242,21.5991,21.6054,12200.0
2009-12-28 14:10:00,34.44,34.44,34.4,34.4,11200.0,21.6054,21.6054,21.5803,21.5803,11200.0
2009-12-28 14:20:00,34.41,34.42,34.4,34.4,15900.0,21.5866,21.5928,21.5803,21.5803,15900.0
2009-12-28 14:30:00,34.4,34.44,34.4,34.44,18400.0,21.5803,21.6054,21.5803,21.6054,18400.0
2009-12-28 14:40:00,34.43,34.44,34.41,34.43,24800.0,21.5991,21.6054,21.5866,21.5991,24800.0
2009-12-28 14:50:00,34.43,34.44,34.41,34.42,28000.0,21.5991,21.6054,21.5866,21.5928,28000.0
2009-12-28 15:00:00,34.43,34.43,34.41,34.42,17600.0,21.5991,21.5991,21.5866,21.5928,17600.0
2009-12-28 15:10:00,34.44,34.44,34.41,34.42,16600.0,21.6054,21.6054,21.5866,21.5928,16600.0
2009-12-28 15:20:00,34.42,34.43,34.41,34.42,15700.0,21.5928,21.5991,21.5866,21.5928,15700.0
2009-12-28 15:30:00,34.41,34.42,34.41,34.42,4100.0,21.5866,21.5928,21.5866,21.5928,4100.0
2009-12-28 15:40:00,34.41,34.46,34.41,34.45,18800.0,21.5866,21.6179,21.5866,21.6116,18800.0
2009-12-28 15:50:00,34.45,34.5,34.44,34.49,38800.0,21.6116,21.643,21.6054,21.6367,38800.0
2009-12-29 09:30:00,34.73,34.73,34.67,34.67,27200.0,21.7873,21.7873,21.7497,21.7497,27200.0
2009-12-29 09:40:00,34.67,34.69,34.65,34.68,7400.0,21.7497,21.7622,21.7371,21.7559,7400.0
2009-12-29 09:50:00,34.68,34.69,34.67,34.68,6600.0,21.7559,21.7622,21.7497,21.7559,6600.0
2009-12-29 10:00:00,34.68,34.68,34.62,34.64,16200.0,21.7559,21.7559,21.7183,21.7308,16200.0
2009-12-29 10:10:00,34.66,34.68,34.66,34.68,37000.0,21.7434,21.7559,21.7434,21.7559,37000.0
2009-12-29 10:20:00,34.69,34.7,34.68,34.69,13500.0,21.7622,21.7685,21.7559,21.7622,13500.0
2009-12-29 10:30:00,34.69,34.7,34.64,34.65,33900.0,21.7622,21.7685,21.7308,21.7371,33900.0
2009-12-29 10:40:00,34.65,34.65,34.6,34.6,10700.0,21.7371,21.7371,21.7057,21.7057,10700.0
2009-12-29 10:50:00,34.6,34.61,34.57,34.59,14200.0,21.7057,21.712,21.6869,21.6995,14200.0
2009-12-29 11:00:00,34.58,34.58,34.55,34.55,6000.0,21.6932,21.6932,21.6744,21.6744,6000.0
2009-12-29 11:10:00,34.56,34.56,34.47,34.49,38700.0,21.6807,21.6807,21.6242,21.6367,38700.0
2009-12-29 11:20:00,34.49,34.5,34.42,34.43,41300.0,21.6367,21.643,21.5928,21.5991,41300.0
2009-12-29 11:30:00,34.39,34.47,34.39,34.47,8400.0,21.574,21.6242,21.574,21.6242,8400.0
2009-12-29 11:40:00,34.47,34.48,34.45,34.47,10400.0,21.6242,21.6305,21.6116,21.6242,10400.0
2009-12-29 11:50:00,34.48,34.51,34.48,34.49,51300.0,21.6305,21.6493,21.6305,21.6367,51300.0
2009-12-29 12:00:00,34.49,34.51,34.48,34.5,21000.0,21.6367,21.6493,21.6305,21.643,21000.0
2009-12-29 12:10:00,34.51,34.52,34.5,34.5,7900.0,21.6493,21.6556,21.643,21.643,7900.0
2009-12-29 12:20:00,34.5,34.54,34.48,34.51,11900.0,21.643,21.6681,21.6305,21.6493,11900.0
2009-12-29 12:30:00,34.51,34.53,34.49,34.53,48200.0,21.6493,21.6618,21.6367,21.6618,48200.0
2009-12-29 12:40:00,34.53,34.56,34.53,34.56,7000.0,21.6618,21.6807,21.6618,21.6807,7000.0
2009-12-29 12:50:00,34.56,34.56,34.53,34.53,16100.0,21.6807,21.6807,21.6618,21.6618,16100.0
2009-12-29 13:00:00,34.52,34.55,34.52,34.55,9800.0,21.6556,21.6744,21.6556,21.6744,9800.0
2009-12-29 13:10:00,34.54,34.55,34.52,34.53,12700.0,21.6681,21.6744,21.6556,21.6618,12700.0
2009-12-29 13:20:00,34.53,34.54,34.53,34.54,9100.0,21.6618,21.6681,21.6618,21.6681,9100.0
2009-12-29 13:30:00,34.53,34.56,34.52,34.56,55100.0,21.6618,21.6807,21.6556,21.6807,55100.0
2009-12-29 13:40:00,34.56,34.57,34.56,34.57,16700.0,21.6807,21.6869,21.6807,21.6869,16700.0
2009-12-29 13:50:00,34.56,34.58,34.55,34.58,21000.0,21.6807,21.6932,21.6744,21.6932,21000.0
2009-12-29 14:00:00,34.57,34.58,34.54,34.55,30100.0,21.6869,21.6932,21.6681,21.6744,30100.0
2009-12-29 14:10:00,34.54,34.55,34.54,34.55,11700.0,21.6681,21.6744,21.6681,21.6744,11700.0
2009-12-29 14:20:00,34.56,34.56,34.52,34.53,26900.0,21.6807,21.6807,21.6556,21.6618,26900.0
2009-12-29 14:30:00,34.53,34.57,34.52,34.53,258300.0,21.6618,21.6869,21.6556,21.6618,258300.0
2009-12-29 14:40:00,34.53,34.56,34.52,34.56,110200.0,21.6618,21.6807,21.6556,21.6807,110200.0
2009-12-29 14:50:00,34.56,34.56,34.53,34.56,47400.0,21.6807,21.6807,21.6618,21.6807,47400.0
2009-12-29 15:00:00,34.55,34.59,34.55,34.59,27200.0,21.6744,21.6995,21.6744,21.6995,27200.0
2009-12-29 15:10:00,34.58,34.58,34.55,34.56,58100.0,21.6932,21.6932,21.6744,21.6807,58100.0
2009-12-29 15:20:00,34.56,34.58,34.55,34.58,17000.0,21.6807,21.6932,21.6744,21.6932,17000.0
2009-12-29 15:30:00,34.58,34.58,34.56,34.58,25500.0,21.6932,21.6932,21.6807,21.6932,25500.0
2009-12-29 15:40:00,34.58,34.58,34.54,34.56,35200.0,21.6932,21.6932,21.6681,21.6807,35200.0
2009-12-29 15:50:00,34.55,34.55,34.5,34.51,37100.0,21.6744,21.6744,21.643,21.6493,37100.0
2009-12-30 09:30:00,34.24,34.24,34.18,34.18,29300.0,21.4799,21.4799,21.4423,21.4423,29300.0
2009-12-30 09:40:00,34.2,34.25,34.2,34.2,15700.0,21.4548,21.4862,21.4548,21.4548,15700.0
2009-12-30 09:50:00,34.21,34.27,34.21,34.27,15500.0,21.4611,21.4987,21.4611,21.4987,15500.0
2009-12-30 10:00:00,34.27,34.31,34.26,34.29,16100.0,21.4987,21.5238,21.4925,21.5113,16100.0
2009-12-30 10:10:00,34.29,34.32,34.28,34.3,14600.0,21.5113,21.5301,21.505,21.5175,14600.0
2009-12-30 10:20:00,34.29,34.31,34.28,34.29,16700.0,21.5113,21.5238,21.505,21.5113,16700.0
2009-12-30 10:30:00,34.3,34.31,34.23,34.23,21000.0,21.5175,21.5238,21.4736,21.4736,21000.0
2009-12-30 10:40:00,34.21,34.21,34.18,34.19,10700.0,21.4611,21.4611,21.4423,21.4485,10700.0
2009-12-30 10:50:00,34.18,34.22,34.17,34.19,19500.0,21.4423,21.4674,21.436,21.4485,19500.0
2009-12-30 11:00:00,34.2,34.24,34.2,34.23,4900.0,21.4548,21.4799,21.4548,21.4736,4900.0
2009-12-30 11:10:00,34.23,34.26,34.23,34.24,28800.0,21.4736,21.4925,21.4736,21.4799,28800.0
2009-12-30 11:20:00,34.24,34.24,34.18,34.19,15700.0,21.4799,21.4799,21.4423,21.4485,15700.0
2009-12-30 11:30:00,34.19,34.24,34.19,34.23,46700.0,21.4485,21.4799,21.4485,21.4736,46700.0
2009-12-30 11:40:00,34.24,34.27,34.24,34.27,12100.0,21.4799,21.4987,21.4799,21.4987,12100.0
2009-12-30 11:50:00,34.27,34.33,34.27,34.31,135900.0,21.4987,21.5364,21.4987,21.5238,135900.0
2009-12-30 12:00:00,34.32,34.38,34.32,34.38,39200.0,21.5301,21.5677,21.5301,21.5677,39200.0
2009-12-30 12:10:00,34.38,34.39,34.37,34.37,9500.0,21.5677,21.574,21.5615,21.5615,9500.0
2009-12-30 12:20:00,34.37,34.4,34.37,34.39,37200.0,21.5615,21.5803,21.5615,21.574,37200.0
2009-12-30 12:30:00,34.39,34.39,34.36,34.38,97900.0,21.574,21.574,21.5552,21.5677,97900.0
2009-12-30 12:40:00,34.37,34.38,34.36,34.37,39200.0,21.5615,21.5677,21.5552,21.5615,39200.0
2009-12-30 12:50:00,34.37,34.37,34.35,34.36,70600.0,21.5615,21.5615,21.5489,21.5552,70600.0
2009-12-30 13:00:00,34.36,34.39,34.35,34.35,27600.0,21.5552,21.574,21.5489,21.5489,27600.0
2009-12-30 13:10:00,34.36,34.38,34.35,34.36,65900.0,21.5552,21.5677,21.5489,21.5552,65900.0
2009-12-30 13:20:00,34.37,34.38,34.33,34.33,40900.0,21.5615,21.5677,21.5364,21.5364,40900.0
2009-12-30 13:30:00,34.34,34.35,34.33,34.33,17900.0,21.5426,21.5489,21.5364,21.5364,17900.0
2009-12-30 13:40:00,34.33,34.36,34.33,34.34,11000.0,21.5364,21.5552,21.5364,21.5426,11000.0
2009-12-30 13:50:00,34.34,34.36,34.34,34.36,6700.0,21.5426,21.5552,21.5426,21.5552,6700.0
2009-12-30 14:00:00,34.36,34.38,34.36,34.38,16200.0,21.5552,21.5677,21.5552,21.5677,16200.0
2009-12-30 14:10:00,34.37,34.39,34.37,34.38,15400.0,21.5615,21.574,21.5615,21.5677,15400.0
2009-12-30 14:20:00,34.37,34.4,34.37,34.38,13500.0,21.5615,21.5803,21.5615,21.5677,13500.0
2009-12-30 14:30:00,34.38,34.41,34.38,34.4,12900.0,21.5677,21.5866,21.5677,21.5803,12900.0
2009-12-30 14:40:00,34.4,34.4,34.37,34.4,11600.0,21.5803,21.5803,21.5615,21.5803,11600.0
2009-12-30 14:50:00,34.4,34.41,34.37,34.39,87200.0,21.5803,21.5866,21.5615,21.574,87200.0
2009-12-30 15:00:00,34.39,34.39,34.36,34.39,147400.0,21.574,21.574,21.5552,21.574,147400.0
2009-12-30 15:10:00,34.39,34.39,34.35,34.36,23900.0,21.574,21.574,21.5489,21.5552,23900.0
2009-12-30 15:20:00,34.36,34.38,34.36,34.38,26700.0,21.5552,21.5677,21.5552,21.5677,26700.0
2009-12-30 15:30:00,34.38,34.4,34.37,34.39,66100.0,21.5677,21.5803,21.5615,21.574,66100.0
2009-12-30 15:40:00,34.39,34.42,34.39,34.42,75600.0,21.574,21.5928,21.574,21.5928,75600.0
2009-12-30 15:50:00,34.42,34.43,34.4,34.41,56600.0,21.5928,21.5991,21.5803,21.5866,56600.0
2009-12-31 09:30:00,34.6,34.7,34.5,34.5,137500.0,21.7057,21.7685,21.643,21.643,137500.0
2009-12-31 09:40:00,34.49,34.49,34.45,34.49,20300.0,21.6367,21.6367,21.6116,21.6367,20300.0
2009-12-31 09:50:00,34.5,34.52,34.47,34.47,15200.0,21.643,21.6556,21.6242,21.6242,15200.0
2009-12-31 10:00:00,34.46,34.46,34.39,34.42,41400.0,21.6179,21.6179,21.574,21.5928,41400.0
2009-12-31 10:10:00,34.44,34.44,34.36,34.39,70100.0,21.6054,21.6054,21.5552,21.574,70100.0
2009-12-31 10:20:00,34.4,34.4,34.36,34.36,7500.0,21.5803,21.5803,21.5552,21.5552,7500.0
2009-12-31 10:30:00,34.36,34.37,34.31,34.35,30300.0,21.5552,21.5615,21.5238,21.5489,30300.0
2009-12-31 10:40:00,34.34,34.4,34.33,34.39,30300.0,21.5426,21.5803,21.5364,21.574,30300.0
2009-12-31 10:50:00,34.38,34.41,34.38,34.41,102400.0,21.5677,21.5866,21.5677,21.5866,102400.0
2009-12-31 11:00:00,34.4,34.41,34.35,34.35,10100.0,21.5803,21.5866,21.5489,21.5489,10100.0
2009-12-31 11:10:00,34.35,34.35,34.32,34.32,9600.0,21.5489,21.5489,21.5301,21.5301,9600.0
2009-12-31 11:20:00,34.33,34.35,34.32,34.34,17300.0,21.5364,21.5489,21.5301,21.5426,17300.0
2009-12-31 11:30:00,34.34,34.35,34.32,34.35,9500.0,21.5426,21.5489,21.5301,21.5489,9500.0
2009-12-31 11:40:00,34.34,34.4,34.34,34.4,18200.0,21.5426,21.5803,21.5426,21.5803,18200.0
2009-12-31 11:50:00,34.39,34.41,34.36,34.36,17500.0,21.574,21.5866,21.5552,21.5552,17500.0
2009-12-31 12:00:00,34.36,34.37,34.35,34.36,6900.0,21.5552,21.5615,21.5489,21.5552,6900.0
2009-12-31 12:10:00,34.36,34.37,34.35,34.37,5600.0,21.5552,21.5615,21.5489,21.5615,5600.0
2009-12-31 12:20:00,34.37,34.37,34.35,34.36,6200.0,21.5615,21.5615,21.5489,21.5552,6200.0
2009-12-31 12:30:00,34.35,34.35,34.32,34.32,5300.0,21.5489,21.5489,21.5301,21.5301,5300.0
2009-12-31 12:40:00,34.33,34.34,34.33,34.33,2900.0,21.5364,21.5426,21.5364,21.5364,2900.0
2009-12-31 12:50:00,34.34,34.36,34.33,34.36,9700.0,21.5426,21.5552,21.5364,21.5552,9700.0
2009-12-31 13:00:00,34.36,34.37,34.35,34.36,6700.0,21.5552,21.5615,21.5489,21.5552,6700.0
2009-12-31 13:10:00,34.35,34.36,34.34,34.34,22700.0,21.5489,21.5552,21.5426,21.5426,22700.0
2009-12-31 13:20:00,34.34,34.35,34.33,34.35,6500.0,21.5426,21.5489,21.5364,21.5489,6500.0
2009-12-31 13:30:00,34.34,34.36,34.34,34.35,4200.0,21.5426,21.5552,21.5426,21.5489,4200.0
2009-12-31 13:40:00,34.35,34.36,34.35,34.35,3900.0,21.5489,21.5552,21.5489,21.5489,3900.0
2009-12-31 13:50:00,34.35,34.37,34.34,34.36,21100.0,21.5489,21.5615,21.5426,21.5552,21100.0
2009-12-31 14:00:00,34.36,34.36,34.35,34.35,4400.0,21.5552,21.5552,21.5489,21.5489,4400.0
2009-12-31 14:10:00,34.36,34.37,34.35,34.37,6700.0,21.5552,21.5615,21.5489,21.5615,6700.0
2009-12-31 14:20:00,34.37,34.37,34.34,34.35,4800.0,21.5615,21.5615,21.5426,21.5489,4800.0
2009-12-31 14:30:00,34.34,34.35,34.34,34.34,10500.0,21.5426,21.5489,21.5426,21.5426,10500.0
2009-12-31 14:40:00,34.35,34.37,34.35,34.37,13100.0,21.5489,21.5615,21.5489,21.5615,13100.0
2009-12-31 14:50:00,34.38,34.4,34.38,34.39,14500.0,21.5677,21.5803,21.5677,21.574,14500.0
2009-12-31 15:00:00,34.39,34.4,34.37,34.37,12300.0,21.574,21.5803,21.5615,21.5615,12300.0
2009-12-31 15:10:00,34.37,34.37,34.35,34.35,19400.0,21.5615,21.5615,21.5489,21.5489,19400.0
2009-12-31 15:20:00,34.35,34.35,34.33,34.33,15000.0,21.5489,21.5489,21.5364,21.5364,15000.0
2009-12-31 15:30:00,34.34,34.34,34.29,34.3,9200.0,21.5426,21.5426,21.5113,21.5175,9200.0
2009-12-31 15:40:00,34.29,34.3,34.19,34.21,22500.0,21.5113,21.5175,21.4485,21.4611,22500.0
2009-12-31 15:50:00,34.21,34.23,34.16,34.18,96600.0,21.4611,21.4736,21.4297,21.4423,96600.0
2010-01-04 09:30:00,35.18,35.18,34.88,34.92,211000.0,22.0696,22.0696,21.8814,21.9065,211000.0
2010-01-04 09:40:00,34.92,34.95,34.9,34.94,43000.0,21.9065,21.9253,21.8939,21.919,43000.0
2010-01-04 09:50:00,34.94,34.94,34.89,34.91,13100.0,21.919,21.919,21.8877,21.9002,13100.0
2010-01-04 10:00:00,34.94,35.01,34.92,35.01,135900.0,21.919,21.963,21.9065,21.963,135900.0
2010-01-04 10:10:00,35.01,35.01,34.94,34.94,68900.0,21.963,21.963,21.919,21.919,68900.0
2010-01-04 10:20:00,34.95,35.04,34.94,35.04,31600.0,21.9253,21.9818,21.919,21.9818,31600.0
2010-01-04 10:30:00,35.05,35.06,35.02,35.04,44400.0,21.988,21.9943,21.9692,21.9818,44400.0
2010-01-04 10:40:00,35.04,35.09,35.04,35.07,35500.0,21.9818,22.0131,21.9818,22.0006,35500.0
2010-01-04 10:50:00,35.07,35.09,35.06,35.06,24300.0,22.0006,22.0131,21.9943,21.9943,24300.0
2010-01-04 11:00:00,35.07,35.08,35.06,35.06,23900.0,22.0006,22.0069,21.9943,21.9943,23900.0
2010-01-04 11:10:00,35.06,35.08,35.05,35.06,4400.0,21.9943,22.0069,21.988,21.9943,4400.0
2010-01-04 11:20:00,35.05,35.1,35.05,35.1,21800.0,21.988,22.0194,21.988,22.0194,21800.0
2010-01-04 11:30:00,35.12,35.16,35.12,35.15,13100.0,22.032,22.0571,22.032,22.0508,13100.0
2010-01-04 11:40:00,35.15,35.19,35.14,35.15,13700.0,22.0508,22.0759,22.0445,22.0508,13700.0
2010-01-04 11:50:00,35.14,35.15,35.12,35.12,3400.0,22.0445,22.0508,22.032,22.032,3400.0
2010-01-04 12:00:00,35.1,35.12,35.1,35.11,4000.0,22.0194,22.032,22.0194,22.0257,4000.0
2010-01-04 12:10:00,35.12,35.12,35.11,35.12,13100.0,22.032,22.032,22.0257,22.032,13100.0
2010-01-04 12:20:00,35.11,35.13,35.11,35.12,18400.0,22.0257,22.0382,22.0257,22.032,18400.0
2010-01-04 12:30:00,35.12,35.13,35.12,35.13,4100.0,22.032,22.0382,22.032,22.0382,4100.0
2010-01-04 12:40:00,35.13,35.15,35.13,35.15,6900.0,22.0382,22.0508,22.0382,22.0508,6900.0
2010-01-04 12:50:00,35.15,35.15,35.13,35.14,21900.0,22.0508,22.0508,22.0382,22.0445,21900.0
2010-01-04 13:00:00,35.14,35.14,35.13,35.13,6100.0,22.0445,22.0445,22.0382,22.0382,6100.0
2010-01-04 13:10:00,35.14,35.15,35.13,35.15,40500.0,22.0445,22.0508,22.0382,22.0508,40500.0
2010-01-04 13:20:00,35.15,35.16,35.13,35.14,32500.0,22.0508,22.0571,22.0382,22.0445,32500.0
2010-01-04 13:30:00,35.15,35.15,35.13,35.15,26000.0,22.0508,22.0508,22.0382,22.0508,26000.0
2010-01-04 13:40:00,35.15,35.15,35.14,35.14,32500.0,22.0508,22.0508,22.0445,22.0445,32500.0
2010-01-04 13:50:00,35.14,35.14,35.08,35.09,40600.0,22.0445,22.0445,22.0069,22.0131,40600.0
2010-01-04 14:00:00,35.08,35.1,35.08,35.1,8100.0,22.0069,22.0194,22.0069,22.0194,8100.0
2010-01-04 14:10:00,35.1,35.11,35.08,35.11,15000.0,22.0194,22.0257,22.0069,22.0257,15000.0
2010-01-04 14:20:00,35.11,35.12,35.11,35.11,1800.0,22.0257,22.032,22.0257,22.0257,1800.0
2010-01-04 14:30:00,35.12,35.13,35.12,35.12,11400.0,22.032,22.0382,22.032,22.032,11400.0
2010-01-04 14:40:00,35.13,35.14,35.12,35.13,13000.0,22.0382,22.0445,22.032,22.0382,13000.0
2010-01-04 14:50:00,35.14,35.14,35.11,35.11,11900.0,22.0445,22.0445,22.0257,22.0257,11900.0
2010-01-04 15:00:00,35.1,35.13,35.1,35.12,78500.0,22.0194,22.0382,22.0194,22.032,78500.0
2010-01-04 15:10:00,35.11,35.12,35.1,35.1,11700.0,22.0257,22.032,22.0194,22.0194,11700.0
2010-01-04 15:20:00,35.1,35.11,35.08,35.09,17900.0,22.0194,22.0257,22.0069,22.0131,17900.0
2010-01-04 15:30:00,35.09,35.12,35.07,35.07,39700.0,22.0131,22.032,22.0006,22.0006,39700.0
2010-01-04 15:40:00,35.07,35.12,35.07,35.12,90900.0,22.0006,22.032,22.0006,22.032,90900.0
2010-01-04 15:50:00,35.13,35.13,35.1,35.12,100500.0,22.0382,22.0382,22.0194,22.032,100500.0
2010-01-05 09:30:00,35.16,35.19,35.09,35.11,113200.0,22.0571,22.0759,22.0131,22.0257,113200.0
2010-01-05 09:40:00,35.08,35.1,35.05,35.1,27800.0,22.0069,22.0194,21.988,22.0194,27800.0
2010-01-05 09:50:00,35.14,35.15,35.11,35.11,8300.0,22.0445,22.0508,22.0257,22.0257,8300.0
2010-01-05 10:00:00,35.07,35.15,35.05,35.12,10400.0,22.0006,22.0508,21.988,22.032,10400.0
2010-01-05 10:10:00,35.12,35.18,35.11,35.18,9900.0,22.032,22.0696,22.0257,22.0696,9900.0
2010-01-05 10:20:00,35.18,35.27,35.18,35.26,5000.0,22.0696,22.1261,22.0696,22.1198,5000.0
2010-01-05 10:30:00,35.26,35.27,35.24,35.24,13300.0,22.1198,22.1261,22.1072,22.1072,13300.0
2010-01-05 10:40:00,35.25,35.27,35.22,35.22,11900.0,22.1135,22.1261,22.0947,22.0947,11900.0
2010-01-05 10:50:00,35.23,35.23,35.21,35.23,4700.0,22.101,22.101,22.0884,22.101,4700.0
2010-01-05 11:00:00,35.23,35.24,35.23,35.23,10700.0,22.101,22.1072,22.101,22.101,10700.0
2010-01-05 11:10:00,35.22,35.23,35.16,35.17,17400.0,22.0947,22.101,22.0571,22.0633,17400.0
2010-01-05 11:20:00,35.16,35.17,35.13,35.13,8400.0,22.0571,22.0633,22.0382,22.0382,8400.0
2010-01-05 11:30:00,35.11,35.11,35.08,35.09,63000.0,22.0257,22.0257,22.0069,22.0131,63000.0
2010-01-05 11:40:00,35.1,35.12,35.08,35.11,42100.0,22.0194,22.032,22.0069,22.0257,42100.0
2010-01-05 11:50:00,35.11,35.14,35.1,35.14,5000.0,22.0257,22.0445,22.0194,22.0445,5000.0
2010-01-05 12:00:00,35.14,35.16,35.14,35.16,2900.0,22.0445,22.0571,22.0445,22.0571,2900.0
2010-01-05 12:10:00,35.17,35.17,35.13,35.14,11600.0,22.0633,22.0633,22.0382,22.0445,11600.0
2010-01-05 12:20:00,35.13,35.13,35.1,35.12,8000.0,22.0382,22.0382,22.0194,22.032,8000.0
2010-01-05 12:30:00,35.11,35.12,35.11,35.11,3000.0,22.0257,22.032,22.0257,22.0257,3000.0
2010-01-05 12:40:00,35.12,35.12,35.08,35.08,4500.0,22.032,22.032,22.0069,22.0069,4500.0
2010-01-05 12:50:00,35.09,35.09,35.08,35.09,22200.0,22.0131,22.0131,22.0069,22.0131,22200.0
2010-01-05 13:00:00,35.09,35.1,35.05,35.05,8400.0,22.0131,22.0194,21.988,21.988,8400.0
2010-01-05 13:10:00,35.06,35.06,35.05,35.06,2300.0,21.9943,21.9943,21.988,21.9943,2300.0
2010-01-05 13:20:00,35.06,35.06,35.02,35.04,4300.0,21.9943,21.9943,21.9692,21.9818,4300.0
2010-01-05 13:30:00,35.04,35.04,35.0,35.01,9000.0,21.9818,21.9818,21.9567,21.963,9000.0
2010-01-05 13:40:00,35.02,35.05,35.01,35.05,25500.0,21.9692,21.988,21.963,21.988,25500.0
2010-01-05 13:50:00,35.05,35.05,35.02,35.03,17600.0,21.988,21.988,21.9692,21.9755,17600.0
2010-01-05 14:00:00,35.03,35.04,35.0,35.0,9300.0,21.9755,21.9818,21.9567,21.9567,9300.0
2010-01-05 14:10:00,35.0,35.01,34.96,34.96,17900.0,21.9567,21.963,21.9316,21.9316,17900.0
2010-01-05 14:20:00,34.97,35.0,34.96,35.0,12200.0,21.9379,21.9567,21.9316,21.9567,12200.0
2010-01-05 14:30:00,35.0,35.04,35.0,35.04,35900.0,21.9567,21.9818,21.9567,21.9818,35900.0
2010-01-05 14:40:00,35.04,35.04,35.01,35.03,52900.0,21.9818,21.9818,21.963,21.9755,52900.0
2010-01-05 14:50:00,35.04,35.05,35.03,35.05,15800.0,21.9818,21.988,21.9755,21.988,15800.0
2010-01-05 15:00:00,35.05,35.1,35.05,35.08,32100.0,21.988,22.0194,21.988,22.0069,32100.0
2010-01-05 15:10:00,35.08,35.1,35.07,35.09,47900.0,22.0069,22.0194,22.0006,22.0131,47900.0
2010-01-05 15:20:00,35.09,35.11,35.09,35.11,14200.0,22.0131,22.0257,22.0131,22.0257,14200.0
2010-01-05 15:30:00,35.11,35.13,35.11,35.12,49200.0,22.0257,22.0382,22.0257,22.032,49200.0
2010-01-05 15:40:00,35.12,35.15,35.12,35.14,41700.0,22.032,22.0508,22.032,22.0445,41700.0
2010-01-05 15:50:00,35.13,35.15,35.11,35.14,54600.0,22.0382,22.0508,22.0257,22.0445,54600.0
2010-01-06 09:30:00,35.04,35.1,35.04,35.07,86100.0,21.9818,22.0194,21.9818,22.0006,86100.0
2010-01-06 09:40:00,35.07,35.07,35.01,35.03,19600.0,22.0006,22.0006,21.963,21.9755,19600.0
2010-01-06 09:50:00,35.04,35.06,35.01,35.05,49700.0,21.9818,21.9943,21.963,21.988,49700.0
2010-01-06 10:00:00,35.05,35.14,35.05,35.14,80700.0,21.988,22.0445,21.988,22.0445,80700.0
2010-01-06 10:10:00,35.14,35.15,35.1,35.12,9800.0,22.0445,22.0508,22.0194,22.032,9800.0
2010-01-06 10:20:00,35.12,35.13,35.1,35.12,31700.0,22.032,22.0382,22.0194,22.032,31700.0
2010-01-06 10:30:00,35.11,35.12,35.04,35.04,12900.0,22.0257,22.032,21.9818,21.9818,12900.0
2010-01-06 10:40:00,35.03,35.06,35.01,35.06,226400.0,21.9755,21.9943,21.963,21.9943,226400.0
2010-01-06 10:50:00,35.07,35.11,35.05,35.11,5500.0,22.0006,22.0257,21.988,22.0257,5500.0
2010-01-06 11:00:00,35.11,35.15,35.11,35.13,10600.0,22.0257,22.0508,22.0257,22.0382,10600.0
2010-01-06 11:10:00,35.12,35.16,35.12,35.15,4300.0,22.032,22.0571,22.032,22.0508,4300.0
2010-01-06 11:20:00,35.16,35.19,35.16,35.16,16800.0,22.0571,22.0759,22.0571,22.0571,16800.0
2010-01-06 11:30:00,35.16,35.19,35.16,35.18,9200.0,22.0571,22.0759,22.0571,22.0696,9200.0
2010-01-06 11:40:00,35.19,35.2,35.18,35.18,6600.0,22.0759,22.0821,22.0696,22.0696,6600.0
2010-01-06 11:50:00,35.18,35.19,35.14,35.14,15900.0,22.0696,22.0759,22.0445,22.0445,15900.0
2010-01-06 12:00:00,35.14,35.16,35.13,35.13,12900.0,22.0445,22.0571,22.0382,22.0382,12900.0
2010-01-06 12:10:00,35.15,35.15,35.1,35.1,3300.0,22.0508,22.0508,22.0194,22.0194,3300.0
2010-01-06 12:20:00,35.1,35.1,35.08,35.08,17900.0,22.0194,22.0194,22.0069,22.0069,17900.0
2010-01-06 12:30:00,35.09,35.11,35.08,35.11,5200.0,22.0131,22.0257,22.0069,22.0257,5200.0
2010-01-06 12:40:00,35.11,35.13,35.1,35.12,4900.0,22.0257,22.0382,22.0194,22.032,4900.0
2010-01-06 12:50:00,35.12,35.14,35.12,35.14,4500.0,22.032,22.0445,22.032,22.0445,4500.0
2010-01-06 13:00:00,35.15,35.17,35.13,35.13,9800.0,22.0508,22.0633,22.0382,22.0382,9800.0
2010-01-06 13:10:00,35.12,35.14,35.12,35.12,10900.0,22.032,22.0445,22.032,22.032,10900.0
2010-01-06 13:20:00,35.13,35.13,35.12,35.12,10800.0,22.0382,22.0382,22.032,22.032,10800.0
2010-01-06 13:30:00,35.12,35.13,35.11,35.13,30200.0,22.032,22.0382,22.0257,22.0382,30200.0
2010-01-06 13:40:00,35.13,35.13,35.1,35.12,6500.0,22.0382,22.0382,22.0194,22.032,6500.0
2010-01-06 13:50:00,35.12,35.12,35.09,35.09,38200.0,22.032,22.032,22.0131,22.0131,38200.0
2010-01-06 14:00:00,35.1,35.18,35.1,35.18,39100.0,22.0194,22.0696,22.0194,22.0696,39100.0
2010-01-06 14:10:00,35.19,35.21,35.18,35.18,10000.0,22.0759,22.0884,22.0696,22.0696,10000.0
2010-01-06 14:20:00,35.19,35.2,35.18,35.19,4900.0,22.0759,22.0821,22.0696,22.0759,4900.0
2010-01-06 14:30:00,35.19,35.22,35.19,35.21,51700.0,22.0759,22.0947,22.0759,22.0884,51700.0
2010-01-06 14:40:00,35.22,35.23,35.21,35.22,12100.0,22.0947,22.101,22.0884,22.0947,12100.0
2010-01-06 14:50:00,35.21,35.23,35.2,35.2,31600.0,22.0884,22.101,22.0821,22.0821,31600.0
2010-01-06 15:00:00,35.2,35.21,35.14,35.15,52800.0,22.0821,22.0884,22.0445,22.0508,52800.0
2010-01-06 15:10:00,35.15,35.17,35.15,35.16,17600.0,22.0508,22.0633,22.0508,22.0571,17600.0
2010-01-06 15:20:00,35.14,35.17,35.13,35.17,35500.0,22.0445,22.0633,22.0382,22.0633,35500.0
2010-01-06 15:30:00,35.17,35.17,35.13,35.16,45600.0,22.0633,22.0633,22.0382,22.0571,45600.0
2010-01-06 15:40:00,35.17,35.17,35.11,35.11,39300.0,22.0633,22.0633,22.0257,22.0257,39300.0
2010-01-06 15:50:00,35.11,35.18,35.1,35.15,142700.0,22.0257,22.0696,22.0194,22.0508,142700.0
2010-01-07 09:30:00,34.99,34.99,34.91,34.96,45200.0,21.9504,21.9504,21.9002,21.9316,45200.0
2010-01-07 09:40:00,34.97,34.98,34.9,34.9,29400.0,21.9379,21.9441,21.8939,21.8939,29400.0
2010-01-07 09:50:00,34.9,34.9,34.79,34.8,30200.0,21.8939,21.8939,21.8249,21.8312,30200.0
2010-01-07 10:00:00,34.8,34.87,34.8,34.87,50500.0,21.8312,21.8751,21.8312,21.8751,50500.0
2010-01-07 10:10:00,34.87,34.9,34.85,34.85,12100.0,21.8751,21.8939,21.8626,21.8626,12100.0
2010-01-07 10:20:00,34.85,34.9,34.84,34.9,14500.0,21.8626,21.8939,21.8563,21.8939,14500.0
2010-01-07 10:30:00,34.88,34.92,34.85,34.92,139300.0,21.8814,21.9065,21.8626,21.9065,139300.0
2010-01-07 10:40:00,34.91,35.02,34.91,35.02,9400.0,21.9002,21.9692,21.9002,21.9692,9400.0
2010-01-07 10:50:00,35.0,35.02,34.99,35.01,7500.0,21.9567,21.9692,21.9504,21.963,7500.0
2010-01-07 11:00:00,35.02,35.03,34.99,35.0,39300.0,21.9692,21.9755,21.9504,21.9567,39300.0
2010-01-07 11:10:00,34.99,35.01,34.96,34.98,7900.0,21.9504,21.963,21.9316,21.9441,7900.0
2010-01-07 11:20:00,34.97,34.99,34.93,34.93,25800.0,21.9379,21.9504,21.9128,21.9128,25800.0
2010-01-07 11:30:00,34.93,34.95,34.89,34.9,17000.0,21.9128,21.9253,21.8877,21.8939,17000.0
2010-01-07 11:40:00,34.9,34.93,34.89,34.93,6300.0,21.8939,21.9128,21.8877,21.9128,6300.0
2010-01-07 11:50:00,34.94,34.94,34.92,34.92,3300.0,21.919,21.919,21.9065,21.9065,3300.0
2010-01-07 12:00:00,34.92,34.95,34.92,34.95,22000.0,21.9065,21.9253,21.9065,21.9253,22000.0
2010-01-07 12:10:00,34.95,34.99,34.95,34.99,17000.0,21.9253,21.9504,21.9253,21.9504,17000.0
2010-01-07 12:20:00,34.99,35.0,34.96,35.0,15000.0,21.9504,21.9567,21.9316,21.9567,15000.0
2010-01-07 12:30:00,35.0,35.04,34.99,35.01,14000.0,21.9567,21.9818,21.9504,21.963,14000.0
2010-01-07 12:40:00,35.01,35.02,35.0,35.02,8400.0,21.963,21.9692,21.9567,21.9692,8400.0
2010-01-07 12:50:00,35.02,35.03,35.01,35.01,1800.0,21.9692,21.9755,21.963,21.963,1800.0
2010-01-07 13:00:00,35.02,35.02,34.98,34.98,15400.0,21.9692,21.9692,21.9441,21.9441,15400.0
2010-01-07 13:10:00,34.99,35.01,34.99,34.99,8300.0,21.9504,21.963,21.9504,21.9504,8300.0
2010-01-07 13:20:00,35.0,35.0,34.99,35.0,10100.0,21.9567,21.9567,21.9504,21.9567,10100.0
2010-01-07 13:30:00,35.0,35.01,34.99,35.01,2700.0,21.9567,21.963,21.9504,21.963,2700.0
2010-01-07 13:40:00,35.01,35.01,34.99,35.0,4500.0,21.963,21.963,21.9504,21.9567,4500.0
2010-01-07 13:50:00,35.01,35.02,34.98,34.98,5000.0,21.963,21.9692,21.9441,21.9441,5000.0
2010-01-07 14:00:00,34.98,35.01,34.97,35.01,9400.0,21.9441,21.963,21.9379,21.963,9400.0
2010-01-07 14:10:00,35.01,35.01,34.99,35.0,8400.0,21.963,21.963,21.9504,21.9567,8400.0
2010-01-07 14:20:00,35.0,35.02,34.99,35.0,45000.0,21.9567,21.9692,21.9504,21.9567,45000.0
2010-01-07 14:30:00,35.0,35.06,35.0,35.04,3800.0,21.9567,21.9943,21.9567,21.9818,3800.0
2010-01-07 14:40:00,35.04,35.08,35.04,35.07,15100.0,21.9818,22.0069,21.9818,22.0006,15100.0
2010-01-07 14:50:00,35.08,35.08,35.05,35.07,12300.0,22.0069,22.0069,21.988,22.0006,12300.0
2010-01-07 15:00:00,35.05,35.05,34.97,35.01,10000.0,21.988,21.988,21.9379,21.963,10000.0
2010-01-07 15:10:00,35.02,35.04,35.0,35.02,19800.0,21.9692,21.9818,21.9567,21.9692,19800.0
2010-01-07 15:20:00,35.02,35.05,35.01,35.04,13600.0,21.9692,21.988,21.963,21.9818,13600.0
2010-01-07 15:30:00,35.04,35.06,35.03,35.03,12800.0,21.9818,21.9943,21.9755,21.9755,12800.0
2010-01-07 15:40:00,35.04,35.04,35.0,35.0,34500.0,21.9818,21.9818,21.9567,21.9567,34500.0
2010-01-07 15:50:00,35.01,35.08,35.0,35.08,39900.0,21.963,22.0069,21.9567,22.0069,39900.0
2010-01-08 09:30:00,35.15,35.16,35.06,35.06,36600.0,22.0508,22.0571,21.9943,21.9943,36600.0
2010-01-08 09:40:00,35.08,35.11,35.05,35.1,4400.0,22.0069,22.0257,21.988,22.0194,4400.0
2010-01-08 09:50:00,35.08,35.14,35.04,35.14,11000.0,22.0069,22.0445,21.9818,22.0445,11000.0
2010-01-08 10:00:00,35.13,35.14,35.09,35.1,16200.0,22.0382,22.0445,22.0131,22.0194,16200.0
2010-01-08 10:10:00,35.11,35.11,35.06,35.09,7100.0,22.0257,22.0257,21.9943,22.0131,7100.0
2010-01-08 10:20:00,35.09,35.12,35.08,35.09,9100.0,22.0131,22.032,22.0069,22.0131,9100.0
2010-01-08 10:30:00,35.1,35.13,35.09,35.12,27900.0,22.0194,22.0382,22.0131,22.032,27900.0
2010-01-08 10:40:00,35.11,35.13,35.08,35.08,11700.0,22.0257,22.0382,22.0069,22.0069,11700.0
2010-01-08 10:50:00,35.1,35.11,35.08,35.1,33800.0,22.0194,22.0257,22.0069,22.0194,33800.0
2010-01-08 11:00:00,35.11,35.15,35.1,35.15,10000.0,22.0257,22.0508,22.0194,22.0508,10000.0
2010-01-08 11:10:00,35.15,35.18,35.15,35.17,13700.0,22.0508,22.0696,22.0508,22.0633,13700.0
2010-01-08 11:20:00,35.17,35.18,35.13,35.14,27800.0,22.0633,22.0696,22.0382,22.0445,27800.0
2010-01-08 11:30:00,35.15,35.16,35.12,35.12,5500.0,22.0508,22.0571,22.032,22.032,5500.0
2010-01-08 11:40:00,35.13,35.15,35.13,35.15,5000.0,22.0382,22.0508,22.0382,22.0508,5000.0
2010-01-08 11:50:00,35.16,35.17,35.14,35.16,4500.0,22.0571,22.0633,22.0445,22.0571,4500.0
2010-01-08 12:00:00,35.16,35.21,35.16,35.2,5500.0,22.0571,22.0884,22.0571,22.0821,5500.0
2010-01-08 12:10:00,35.21,35.21,35.19,35.2,6500.0,22.0884,22.0884,22.0759,22.0821,6500.0
2010-01-08 12:20:00,35.2,35.22,35.19,35.22,3800.0,22.0821,22.0947,22.0759,22.0947,3800.0
2010-01-08 12:30:00,35.22,35.25,35.22,35.24,8400.0,22.0947,22.1135,22.0947,22.1072,8400.0
2010-01-08 12:40:00,35.27,35.28,35.26,35.26,8400.0,22.1261,22.1323,22.1198,22.1198,8400.0
2010-01-08 12:50:00,35.26,35.28,35.25,35.25,20100.0,22.1198,22.1323,22.1135,22.1135,20100.0
2010-01-08 13:00:00,35.26,35.29,35.26,35.27,17500.0,22.1198,22.1386,22.1198,22.1261,17500.0
2010-01-08 13:10:00,35.28,35.34,35.27,35.31,10100.0,22.1323,22.17,22.1261,22.1512,10100.0
2010-01-08 13:20:00,35.32,35.33,35.31,35.33,5600.0,22.1574,22.1637,22.1512,22.1637,5600.0
2010-01-08 13:30:00,35.33,35.38,35.33,35.37,49300.0,22.1637,22.1951,22.1637,22.1888,49300.0
2010-01-08 13:40:00,35.36,35.38,35.31,35.32,20100.0,22.1825,22.1951,22.1512,22.1574,20100.0
2010-01-08 13:50:00,35.32,35.32,35.3,35.3,12700.0,22.1574,22.1574,22.1449,22.1449,12700.0
2010-01-08 14:00:00,35.29,35.3,35.28,35.28,10300.0,22.1386,22.1449,22.1323,22.1323,10300.0
2010-01-08 14:10:00,35.29,35.3,35.28,35.29,23900.0,22.1386,22.1449,22.1323,22.1386,23900.0
2010-01-08 14:20:00,35.29,35.31,35.28,35.31,8800.0,22.1386,22.1512,22.1323,22.1512,8800.0
2010-01-08 14:30:00,35.31,35.32,35.29,35.31,22000.0,22.1512,22.1574,22.1386,22.1512,22000.0
2010-01-08 14:40:00,35.31,35.32,35.3,35.31,10800.0,22.1512,22.1574,22.1449,22.1512,10800.0
2010-01-08 14:50:00,35.31,35.33,35.3,35.3,61200.0,22.1512,22.1637,22.1449,22.1449,61200.0
2010-01-08 15:00:00,35.31,35.33,35.3,35.33,7400.0,22.1512,22.1637,22.1449,22.1637,7400.0
2010-01-08 15:10:00,35.32,35.34,35.31,35.34,21100.0,22.1574,22.17,22.1512,22.17,21100.0
2010-01-08 15:20:00,35.33,35.35,35.32,35.33,17800.0,22.1637,22.1762,22.1574,22.1637,17800.0
2010-01-08 15:30:00,35.33,35.36,35.31,35.36,28000.0,22.1637,22.1825,22.1512,22.1825,28000.0
2010-01-08 15:40:00,35.38,35.4,35.37,35.4,67000.0,22.1951,22.2076,22.1888,22.2076,67000.0
2010-01-08 15:50:00,35.41,35.42,35.38,35.39,21400.0,22.2139,22.2202,22.1951,22.2013,21400.0
2010-01-11 09:30:00,35.73,35.76,35.64,35.67,98500.0,22.4146,22.4335,22.3582,22.377,98500.0
2010-01-11 09:40:00,35.66,35.69,35.62,35.68,12700.0,22.3707,22.3895,22.3456,22.3833,12700.0
2010-01-11 09:50:00,35.68,35.68,35.6,35.6,6700.0,22.3833,22.3833,22.3331,22.3331,6700.0
2010-01-11 10:00:00,35.61,35.63,35.52,35.52,41600.0,22.3394,22.3519,22.2829,22.2829,41600.0
2010-01-11 10:10:00,35.51,35.57,35.51,35.57,11800.0,22.2766,22.3143,22.2766,22.3143,11800.0
2010-01-11 10:20:00,35.55,35.62,35.54,35.62,38400.0,22.3017,22.3456,22.2954,22.3456,38400.0
2010-01-11 10:30:00,35.61,35.63,35.58,35.61,21600.0,22.3394,22.3519,22.3205,22.3394,21600.0
2010-01-11 10:40:00,35.61,35.67,35.6,35.67,16900.0,22.3394,22.377,22.3331,22.377,16900.0
2010-01-11 10:50:00,35.69,35.7,35.66,35.68,54700.0,22.3895,22.3958,22.3707,22.3833,54700.0
2010-01-11 11:00:00,35.68,35.68,35.58,35.59,18100.0,22.3833,22.3833,22.3205,22.3268,18100.0
2010-01-11 11:10:00,35.58,35.58,35.56,35.56,1100.0,22.3205,22.3205,22.308,22.308,1100.0
2010-01-11 11:20:00,35.59,35.6,35.56,35.56,14200.0,22.3268,22.3331,22.308,22.308,14200.0
2010-01-11 11:30:00,35.56,35.59,35.56,35.59,2900.0,22.308,22.3268,22.308,22.3268,2900.0
2010-01-11 11:40:00,35.62,35.62,35.56,35.56,3700.0,22.3456,22.3456,22.308,22.308,3700.0
2010-01-11 11:50:00,35.57,35.61,35.57,35.61,9400.0,22.3143,22.3394,22.3143,22.3394,9400.0
2010-01-11 12:00:00,35.62,35.63,35.61,35.63,17000.0,22.3456,22.3519,22.3394,22.3519,17000.0
2010-01-11 12:10:00,35.64,35.64,35.62,35.62,5800.0,22.3582,22.3582,22.3456,22.3456,5800.0
2010-01-11 12:20:00,35.63,35.63,35.6,35.61,4700.0,22.3519,22.3519,22.3331,22.3394,4700.0
2010-01-11 12:30:00,35.61,35.62,35.59,35.6,20600.0,22.3394,22.3456,22.3268,22.3331,20600.0
2010-01-11 12:40:00,35.6,35.6,35.52,35.53,22000.0,22.3331,22.3331,22.2829,22.2892,22000.0
2010-01-11 12:50:00,35.53,35.54,35.52,35.54,8100.0,22.2892,22.2954,22.2829,22.2954,8100.0
2010-01-11 13:00:00,35.53,35.56,35.51,35.55,65600.0,22.2892,22.308,22.2766,22.3017,65600.0
2010-01-11 13:10:00,35.55,35.56,35.53,35.55,27400.0,22.3017,22.308,22.2892,22.3017,27400.0
2010-01-11 13:20:00,35.55,35.56,35.54,35.55,16000.0,22.3017,22.308,22.2954,22.3017,16000.0
2010-01-11 13:30:00,35.55,35.55,35.54,35.55,23000.0,22.3017,22.3017,22.2954,22.3017,23000.0
2010-01-11 13:40:00,35.55,35.59,35.54,35.58,7800.0,22.3017,22.3268,22.2954,22.3205,7800.0
2010-01-11 13:50:00,35.58,35.59,35.57,35.57,5900.0,22.3205,22.3268,22.3143,22.3143,5900.0
2010-01-11 14:00:00,35.57,35.58,35.55,35.57,4700.0,22.3143,22.3205,22.3017,22.3143,4700.0
2010-01-11 14:10:00,35.56,35.62,35.56,35.62,9000.0,22.308,22.3456,22.308,22.3456,9000.0
2010-01-11 14:20:00,35.61,35.63,35.6,35.6,6800.0,22.3394,22.3519,22.3331,22.3331,6800.0
2010-01-11 14:30:00,35.6,35.61,35.58,35.6,12700.0,22.3331,22.3394,22.3205,22.3331,12700.0
2010-01-11 14:40:00,35.59,35.6,35.58,35.59,38100.0,22.3268,22.3331,22.3205,22.3268,38100.0
2010-01-11 14:50:00,35.58,35.6,35.58,35.58,31200.0,22.3205,22.3331,22.3205,22.3205,31200.0
2010-01-11 15:00:00,35.58,35.65,35.58,35.64,10800.0,22.3205,22.3644,22.3205,22.3582,10800.0
2010-01-11 15:10:00,35.63,35.65,35.62,35.65,18000.0,22.3519,22.3644,22.3456,22.3644,18000.0
2010-01-11 15:20:00,35.65,35.65,35.62,35.64,7600.0,22.3644,22.3644,22.3456,22.3582,7600.0
2010-01-11 15:30:00,35.63,35.65,35.63,35.65,37100.0,22.3519,22.3644,22.3519,22.3644,37100.0
2010-01-11 15:40:00,35.65,35.66,35.62,35.64,15000.0,22.3644,22.3707,22.3456,22.3582,15000.0
2010-01-11 15:50:00,35.64,35.67,35.63,35.66,15600.0,22.3582,22.377,22.3519,22.3707,15600.0
2010-01-12 09:30:00,35.28,35.31,35.25,35.29,48700.0,22.1323,22.1512,22.1135,22.1386,48700.0
2010-01-12 09:40:00,35.29,35.29,35.21,35.26,30400.0,22.1386,22.1386,22.0884,22.1198,30400.0
2010-01-12 09:50:00,35.27,35.38,35.27,35.36,92800.0,22.1261,22.1951,22.1261,22.1825,92800.0
2010-01-12 10:00:00,35.35,35.4,35.34,35.35,22300.0,22.1762,22.2076,22.17,22.1762,22300.0
2010-01-12 10:10:00,35.36,35.38,35.32,35.34,26400.0,22.1825,22.1951,22.1574,22.17,26400.0
2010-01-12 10:20:00,35.33,35.38,35.3,35.37,18100.0,22.1637,22.1951,22.1449,22.1888,18100.0
2010-01-12 10:30:00,35.37,35.38,35.32,35.32,20600.0,22.1888,22.1951,22.1574,22.1574,20600.0
2010-01-12 10:40:00,35.31,35.4,35.31,35.38,20400.0,22.1512,22.2076,22.1512,22.1951,20400.0
2010-01-12 10:50:00,35.4,35.42,35.38,35.4,11500.0,22.2076,22.2202,22.1951,22.2076,11500.0
2010-01-12 11:00:00,35.4,35.41,35.35,35.36,16900.0,22.2076,22.2139,22.1762,22.1825,16900.0
2010-01-12 11:10:00,35.36,35.37,35.34,35.35,13200.0,22.1825,22.1888,22.17,22.1762,13200.0
2010-01-12 11:20:00,35.36,35.41,35.36,35.39,25800.0,22.1825,22.2139,22.1825,22.2013,25800.0
2010-01-12 11:30:00,35.42,35.42,35.34,35.34,19800.0,22.2202,22.2202,22.17,22.17,19800.0
2010-01-12 11:40:00,35.34,35.38,35.33,35.34,6100.0,22.17,22.1951,22.1637,22.17,6100.0
2010-01-12 11:50:00,35.35,35.36,35.32,35.33,20800.0,22.1762,22.1825,22.1574,22.1637,20800.0
2010-01-12 12:00:00,35.33,35.33,35.29,35.32,8200.0,22.1637,22.1637,22.1386,22.1574,8200.0
2010-01-12 12:10:00,35.33,35.33,35.3,35.3,5900.0,22.1637,22.1637,22.1449,22.1449,5900.0
2010-01-12 12:20:00,35.28,35.28,35.22,35.22,12600.0,22.1323,22.1323,22.0947,22.0947,12600.0
2010-01-12 12:30:00,35.22,35.24,35.19,35.24,5300.0,22.0947,22.1072,22.0759,22.1072,5300.0
2010-01-12 12:40:00,35.24,35.26,35.23,35.23,7200.0,22.1072,22.1198,22.101,22.101,7200.0
2010-01-12 12:50:00,35.23,35.23,35.16,35.2,11400.0,22.101,22.101,22.0571,22.0821,11400.0
2010-01-12 13:00:00,35.2,35.2,35.16,35.16,8100.0,22.0821,22.0821,22.0571,22.0571,8100.0
2010-01-12 13:10:00,35.16,35.19,35.15,35.15,5100.0,22.0571,22.0759,22.0508,22.0508,5100.0
2010-01-12 13:20:00,35.16,35.16,35.13,35.15,9100.0,22.0571,22.0571,22.0382,22.0508,9100.0
2010-01-12 13:30:00,35.17,35.19,35.17,35.18,10900.0,22.0633,22.0759,22.0633,22.0696,10900.0
2010-01-12 13:40:00,35.19,35.19,35.16,35.17,6300.0,22.0759,22.0759,22.0571,22.0633,6300.0
2010-01-12 13:50:00,35.17,35.21,35.15,35.2,5400.0,22.0633,22.0884,22.0508,22.0821,5400.0
2010-01-12 14:00:00,35.21,35.22,35.2,35.22,9800.0,22.0884,22.0947,22.0821,22.0947,9800.0
2010-01-12 14:10:00,35.22,35.22,35.18,35.19,10500.0,22.0947,22.0947,22.0696,22.0759,10500.0
2010-01-12 14:20:00,35.19,35.2,35.18,35.2,4400.0,22.0759,22.0821,22.0696,22.0821,4400.0
2010-01-12 14:30:00,35.21,35.23,35.2,35.23,9600.0,22.0884,22.101,22.0821,22.101,9600.0
2010-01-12 14:40:00,35.22,35.22,35.19,35.22,12500.0,22.0947,22.0947,22.0759,22.0947,12500.0
2010-01-12 14:50:00,35.23,35.29,35.22,35.27,13600.0,22.101,22.1386,22.0947,22.1261,13600.0
2010-01-12 15:00:00,35.27,35.27,35.22,35.24,6800.0,22.1261,22.1261,22.0947,22.1072,6800.0
2010-01-12 15:10:00,35.23,35.24,35.19,35.21,14400.0,22.101,22.1072,22.0759,22.0884,14400.0
2010-01-12 15:20:00,35.21,35.24,35.21,35.24,12200.0,22.0884,22.1072,22.0884,22.1072,12200.0
2010-01-12 15:30:00,35.23,35.24,35.17,35.17,16200.0,22.101,22.1072,22.0633,22.0633,16200.0
2010-01-12 15:40:00,35.16,35.23,35.16,35.23,9400.0,22.0571,22.101,22.0571,22.101,9400.0
2010-01-12 15:50:00,35.22,35.27,35.21,35.27,30500.0,22.0947,22.1261,22.0884,22.1261,30500.0
2010-01-13 09:30:00,35.44,35.45,35.38,35.39,100300.0,22.2327,22.239,22.1951,22.2013,100300.0
2010-01-13 09:40:00,35.37,35.43,35.36,35.4,7800.0,22.1888,22.2264,22.1825,22.2076,7800.0
2010-01-13 09:50:00,35.39,35.43,35.38,35.41,52600.0,22.2013,22.2264,22.1951,22.2139,52600.0
2010-01-13 10:00:00,35.4,35.4,35.33,35.34,6000.0,22.2076,22.2076,22.1637,22.17,6000.0
2010-01-13 10:10:00,35.33,35.33,35.2,35.23,7700.0,22.1637,22.1637,22.0821,22.101,7700.0
2010-01-13 10:20:00,35.22,35.22,35.17,35.22,12000.0,22.0947,22.0947,22.0633,22.0947,12000.0
2010-01-13 10:30:00,35.23,35.28,35.2,35.27,23600.0,22.101,22.1323,22.0821,22.1261,23600.0
2010-01-13 10:40:00,35.25,35.26,35.23,35.23,7900.0,22.1135,22.1198,22.101,22.101,7900.0
2010-01-13 10:50:00,35.24,35.3,35.24,35.3,6000.0,22.1072,22.1449,22.1072,22.1449,6000.0
2010-01-13 11:00:00,35.3,35.3,35.27,35.29,4800.0,22.1449,22.1449,22.1261,22.1386,4800.0
2010-01-13 11:10:00,35.28,35.28,35.24,35.25,12600.0,22.1323,22.1323,22.1072,22.1135,12600.0
2010-01-13 11:20:00,35.25,35.37,35.24,35.35,38800.0,22.1135,22.1888,22.1072,22.1762,38800.0
2010-01-13 11:30:00,35.36,35.36,35.33,35.35,4100.0,22.1825,22.1825,22.1637,22.1762,4100.0
2010-01-13 11:40:00,35.35,35.35,35.31,35.32,4700.0,22.1762,22.1762,22.1512,22.1574,4700.0
2010-01-13 11:50:00,35.31,35.36,35.31,35.35,5800.0,22.1512,22.1825,22.1512,22.1762,5800.0
2010-01-13 12:00:00,35.36,35.44,35.36,35.43,24100.0,22.1825,22.2327,22.1825,22.2264,24100.0
2010-01-13 12:10:00,35.43,35.44,35.4,35.42,15800.0,22.2264,22.2327,22.2076,22.2202,15800.0
2010-01-13 12:20:00,35.44,35.51,35.42,35.49,5500.0,22.2327,22.2766,22.2202,22.2641,5500.0
2010-01-13 12:30:00,35.48,35.54,35.47,35.53,18200.0,22.2578,22.2954,22.2515,22.2892,18200.0
2010-01-13 12:40:00,35.54,35.57,35.53,35.56,27800.0,22.2954,22.3143,22.2892,22.308,27800.0
2010-01-13 12:50:00,35.56,35.6,35.54,35.55,32900.0,22.308,22.3331,22.2954,22.3017,32900.0
2010-01-13 13:00:00,35.55,35.55,35.52,35.54,14100.0,22.3017,22.3017,22.2829,22.2954,14100.0
2010-01-13 13:10:00,35.53,35.54,35.51,35.51,10300.0,22.2892,22.2954,22.2766,22.2766,10300.0
2010-01-13 13:20:00,35.51,35.51,35.48,35.51,18400.0,22.2766,22.2766,22.2578,22.2766,18400.0
2010-01-13 13:30:00,35.52,35.54,35.52,35.53,10100.0,22.2829,22.2954,22.2829,22.2892,10100.0
2010-01-13 13:40:00,35.55,35.56,35.53,35.53,14400.0,22.3017,22.308,22.2892,22.2892,14400.0
2010-01-13 13:50:00,35.53,35.54,35.5,35.51,7000.0,22.2892,22.2954,22.2703,22.2766,7000.0
2010-01-13 14:00:00,35.52,35.55,35.5,35.51,8700.0,22.2829,22.3017,22.2703,22.2766,8700.0
2010-01-13 14:10:00,35.52,35.53,35.51,35.51,2700.0,22.2829,22.2892,22.2766,22.2766,2700.0
2010-01-13 14:20:00,35.51,35.53,35.5,35.51,10000.0,22.2766,22.2892,22.2703,22.2766,10000.0
2010-01-13 14:30:00,35.52,35.55,35.51,35.54,8700.0,22.2829,22.3017,22.2766,22.2954,8700.0
2010-01-13 14:40:00,35.54,35.58,35.53,35.58,17200.0,22.2954,22.3205,22.2892,22.3205,17200.0
2010-01-13 14:50:00,35.59,35.59,35.56,35.59,24800.0,22.3268,22.3268,22.308,22.3268,24800.0
2010-01-13 15:00:00,35.58,35.58,35.56,35.57,11300.0,22.3205,22.3205,22.308,22.3143,11300.0
2010-01-13 15:10:00,35.57,35.6,35.56,35.59,10000.0,22.3143,22.3331,22.308,22.3268,10000.0
2010-01-13 15:20:00,35.59,35.62,35.58,35.6,10100.0,22.3268,22.3456,22.3205,22.3331,10100.0
2010-01-13 15:30:00,35.62,35.65,35.6,35.62,13500.0,22.3456,22.3644,22.3331,22.3456,13500.0
2010-01-13 15:40:00,35.63,35.63,35.59,35.59,8900.0,22.3519,22.3519,22.3268,22.3268,8900.0
2010-01-13 15:50:00,35.59,35.6,35.53,35.6,41000.0,22.3268,22.3331,22.2892,22.3331,41000.0
2010-01-14 09:30:00,35.57,35.59,35.5,35.56,30500.0,22.3143,22.3268,22.2703,22.308,30500.0
2010-01-14 09:40:00,35.56,35.62,35.55,35.61,11200.0,22.308,22.3456,22.3017,22.3394,11200.0
2010-01-14 09:50:00,35.62,35.62,35.57,35.58,17200.0,22.3456,22.3456,22.3143,22.3205,17200.0
2010-01-14 10:00:00,35.57,35.67,35.57,35.67,7300.0,22.3143,22.377,22.3143,22.377,7300.0
2010-01-14 10:10:00,35.66,35.72,35.66,35.67,31400.0,22.3707,22.4084,22.3707,22.377,31400.0
2010-01-14 10:20:00,35.67,35.69,35.67,35.69,4400.0,22.377,22.3895,22.377,22.3895,4400.0
2010-01-14 10:30:00,35.68,35.71,35.68,35.7,29100.0,22.3833,22.4021,22.3833,22.3958,29100.0
2010-01-14 10:40:00,35.72,35.72,35.65,35.66,7600.0,22.4084,22.4084,22.3644,22.3707,7600.0
2010-01-14 10:50:00,35.67,35.67,35.58,35.59,7900.0,22.377,22.377,22.3205,22.3268,7900.0
2010-01-14 11:00:00,35.59,35.59,35.55,35.58,8600.0,22.3268,22.3268,22.3017,22.3205,8600.0
2010-01-14 11:10:00,35.57,35.63,35.55,35.63,24100.0,22.3143,22.3519,22.3017,22.3519,24100.0
2010-01-14 11:20:00,35.63,35.65,35.61,35.65,19300.0,22.3519,22.3644,22.3394,22.3644,19300.0
2010-01-14 11:30:00,35.65,35.67,35.64,35.65,23800.0,22.3644,22.377,22.3582,22.3644,23800.0
2010-01-14 11:40:00,35.66,35.67,35.65,35.67,11600.0,22.3707,22.377,22.3644,22.377,11600.0
2010-01-14 11:50:00,35.66,35.68,35.65,35.65,18600.0,22.3707,22.3833,22.3644,22.3644,18600.0
2010-01-14 12:00:00,35.66,35.73,35.65,35.73,5400.0,22.3707,22.4146,22.3644,22.4146,5400.0
2010-01-14 12:10:00,35.72,35.73,35.71,35.71,9100.0,22.4084,22.4146,22.4021,22.4021,9100.0
2010-01-14 12:20:00,35.7,35.71,35.67,35.68,11400.0,22.3958,22.4021,22.377,22.3833,11400.0
2010-01-14 12:30:00,35.69,35.74,35.69,35.72,10900.0,22.3895,22.4209,22.3895,22.4084,10900.0
2010-01-14 12:40:00,35.73,35.74,35.71,35.71,6500.0,22.4146,22.4209,22.4021,22.4021,6500.0
2010-01-14 12:50:00,35.71,35.73,35.7,35.73,15200.0,22.4021,22.4146,22.3958,22.4146,15200.0
2010-01-14 13:00:00,35.72,35.74,35.72,35.74,8400.0,22.4084,22.4209,22.4084,22.4209,8400.0
2010-01-14 13:10:00,35.75,35.75,35.72,35.73,7200.0,22.4272,22.4272,22.4084,22.4146,7200.0
2010-01-14 13:20:00,35.75,35.76,35.74,35.76,3900.0,22.4272,22.4335,22.4209,22.4335,3900.0
2010-01-14 13:30:00,35.77,35.81,35.76,35.81,16900.0,22.4397,22.4648,22.4335,22.4648,16900.0
2010-01-14 13:40:00,35.81,35.82,35.79,35.8,19000.0,22.4648,22.4711,22.4523,22.4585,19000.0
2010-01-14 13:50:00,35.8,35.82,35.78,35.78,21400.0,22.4585,22.4711,22.446,22.446,21400.0
2010-01-14 14:00:00,35.78,35.82,35.78,35.81,3300.0,22.446,22.4711,22.446,22.4648,3300.0
2010-01-14 14:10:00,35.81,35.82,35.77,35.79,15200.0,22.4648,22.4711,22.4397,22.4523,15200.0
2010-01-14 14:20:00,35.79,35.79,35.77,35.77,8300.0,22.4523,22.4523,22.4397,22.4397,8300.0
2010-01-14 14:30:00,35.77,35.79,35.76,35.79,11000.0,22.4397,22.4523,22.4335,22.4523,11000.0
2010-01-14 14:40:00,35.8,35.81,35.79,35.8,19800.0,22.4585,22.4648,22.4523,22.4585,19800.0
2010-01-14 14:50:00,35.8,35.81,35.78,35.81,31400.0,22.4585,22.4648,22.446,22.4648,31400.0
2010-01-14 15:00:00,35.8,35.84,35.8,35.82,18400.0,22.4585,22.4836,22.4585,22.4711,18400.0
2010-01-14 15:10:00,35.82,35.82,35.8,35.8,12500.0,22.4711,22.4711,22.4585,22.4585,12500.0
2010-01-14 15:20:00,35.82,35.83,35.78,35.79,24400.0,22.4711,22.4774,22.446,22.4523,24400.0
2010-01-14 15:30:00,35.79,35.8,35.77,35.79,37400.0,22.4523,22.4585,22.4397,22.4523,37400.0
2010-01-14 15:40:00,35.79,35.81,35.78,35.79,19300.0,22.4523,22.4648,22.446,22.4523,19300.0
2010-01-14 15:50:00,35.79,35.81,35.78,35.8,73400.0,22.4523,22.4648,22.446,22.4585,73400.0
2010-01-15 09:30:00,35.57,35.58,35.53,35.54,13700.0,22.3143,22.3205,22.2892,22.2954,13700.0
2010-01-15 09:40:00,35.52,35.56,35.48,35.48,24600.0,22.2829,22.308,22.2578,22.2578,24600.0
2010-01-15 09:50:00,35.47,35.47,35.39,35.4,9800.0,22.2515,22.2515,22.2013,22.2076,9800.0
2010-01-15 10:00:00,35.41,35.41,35.22,35.26,20100.0,22.2139,22.2139,22.0947,22.1198,20100.0
2010-01-15 10:10:00,35.24,35.25,35.21,35.25,11300.0,22.1072,22.1135,22.0884,22.1135,11300.0
2010-01-15 10:20:00,35.25,35.28,35.22,35.27,15200.0,22.1135,22.1323,22.0947,22.1261,15200.0
2010-01-15 10:30:00,35.26,35.26,35.17,35.18,30700.0,22.1198,22.1198,22.0633,22.0696,30700.0
2010-01-15 10:40:00,35.16,35.21,35.14,35.21,17400.0,22.0571,22.0884,22.0445,22.0884,17400.0
2010-01-15 10:50:00,35.21,35.21,35.13,35.18,7100.0,22.0884,22.0884,22.0382,22.0696,7100.0
2010-01-15 11:00:00,35.19,35.23,35.18,35.21,9200.0,22.0759,22.101,22.0696,22.0884,9200.0
2010-01-15 11:10:00,35.21,35.21,35.17,35.21,10300.0,22.0884,22.0884,22.0633,22.0884,10300.0
2010-01-15 11:20:00,35.21,35.22,35.15,35.15,26600.0,22.0884,22.0947,22.0508,22.0508,26600.0
2010-01-15 11:30:00,35.14,35.2,35.13,35.18,16600.0,22.0445,22.0821,22.0382,22.0696,16600.0
2010-01-15 11:40:00,35.17,35.19,35.16,35.18,156600.0,22.0633,22.0759,22.0571,22.0696,156600.0
2010-01-15 11:50:00,35.17,35.19,35.13,35.14,15100.0,22.0633,22.0759,22.0382,22.0445,15100.0
2010-01-15 12:00:00,35.13,35.17,35.12,35.15,12100.0,22.0382,22.0633,22.032,22.0508,12100.0
2010-01-15 12:10:00,35.17,35.17,35.15,35.16,10500.0,22.0633,22.0633,22.0508,22.0571,10500.0
2010-01-15 12:20:00,35.16,35.16,35.1,35.1,15400.0,22.0571,22.0571,22.0194,22.0194,15400.0
2010-01-15 12:30:00,35.09,35.11,35.08,35.1,51400.0,22.0131,22.0257,22.0069,22.0194,51400.0
2010-01-15 12:40:00,35.12,35.12,35.05,35.08,7700.0,22.032,22.032,21.988,22.0069,7700.0
2010-01-15 12:50:00,35.08,35.08,35.06,35.08,9400.0,22.0069,22.0069,21.9943,22.0069,9400.0
2010-01-15 13:00:00,35.09,35.09,35.07,35.08,3600.0,22.0131,22.0131,22.0006,22.0069,3600.0
2010-01-15 13:10:00,35.07,35.1,35.07,35.1,31500.0,22.0006,22.0194,22.0006,22.0194,31500.0
2010-01-15 13:20:00,35.1,35.12,35.08,35.1,10000.0,22.0194,22.032,22.0069,22.0194,10000.0
2010-01-15 13:30:00,35.1,35.12,35.1,35.11,6600.0,22.0194,22.032,22.0194,22.0257,6600.0
2010-01-15 13:40:00,35.12,35.16,35.11,35.15,17500.0,22.032,22.0571,22.0257,22.0508,17500.0
2010-01-15 13:50:00,35.16,35.16,35.13,35.15,8600.0,22.0571,22.0571,22.0382,22.0508,8600.0
2010-01-15 14:00:00,35.15,35.17,35.14,35.16,5400.0,22.0508,22.0633,22.0445,22.0571,5400.0
2010-01-15 14:10:00,35.17,35.17,35.15,35.16,7200.0,22.0633,22.0633,22.0508,22.0571,7200.0
2010-01-15 14:20:00,35.16,35.16,35.14,35.15,4900.0,22.0571,22.0571,22.0445,22.0508,4900.0
2010-01-15 14:30:00,35.14,35.15,35.12,35.14,6700.0,22.0445,22.0508,22.032,22.0445,6700.0
2010-01-15 14:40:00,35.14,35.15,35.1,35.11,16300.0,22.0445,22.0508,22.0194,22.0257,16300.0
2010-01-15 14:50:00,35.1,35.12,35.1,35.11,10100.0,22.0194,22.032,22.0194,22.0257,10100.0
2010-01-15 15:00:00,35.13,35.19,35.13,35.18,11800.0,22.0382,22.0759,22.0382,22.0696,11800.0
2010-01-15 15:10:00,35.19,35.23,35.19,35.22,24200.0,22.0759,22.101,22.0759,22.0947,24200.0
2010-01-15 15:20:00,35.21,35.23,35.21,35.23,8800.0,22.0884,22.101,22.0884,22.101,8800.0
2010-01-15 15:30:00,35.24,35.26,35.24,35.24,12300.0,22.1072,22.1198,22.1072,22.1072,12300.0
2010-01-15 15:40:00,35.25,35.25,35.22,35.24,19000.0,22.1135,22.1135,22.0947,22.1072,19000.0
2010-01-15 15:50:00,35.24,35.27,35.22,35.22,49100.0,22.1072,22.1261,22.0947,22.0947,49100.0
2010-01-19 09:30:00,35.14,35.21,35.08,35.2,45100.0,22.0445,22.0884,22.0069,22.0821,45100.0
2010-01-19 09:40:00,35.21,35.36,35.21,35.33,20900.0,22.0884,22.1825,22.0884,22.1637,20900.0
2010-01-19 09:50:00,35.35,35.39,35.33,35.33,14800.0,22.1762,22.2013,22.1637,22.1637,14800.0
2010-01-19 10:00:00,35.33,35.39,35.33,35.39,16000.0,22.1637,22.2013,22.1637,22.2013,16000.0
2010-01-19 10:10:00,35.39,35.46,35.38,35.43,18500.0,22.2013,22.2453,22.1951,22.2264,18500.0
2010-01-19 10:20:00,35.43,35.43,35.37,35.37,20000.0,22.2264,22.2264,22.1888,22.1888,20000.0
2010-01-19 10:30:00,35.38,35.41,35.38,35.4,4100.0,22.1951,22.2139,22.1951,22.2076,4100.0
2010-01-19 10:40:00,35.39,35.49,35.39,35.49,4100.0,22.2013,22.2641,22.2013,22.2641,4100.0
2010-01-19 10:50:00,35.49,35.5,35.44,35.45,9900.0,22.2641,22.2703,22.2327,22.239,9900.0
2010-01-19 11:00:00,35.46,35.46,35.44,35.46,5000.0,22.2453,22.2453,22.2327,22.2453,5000.0
2010-01-19 11:10:00,35.45,35.47,35.43,35.43,14900.0,22.239,22.2515,22.2264,22.2264,14900.0
2010-01-19 11:20:00,35.42,35.43,35.38,35.4,20100.0,22.2202,22.2264,22.1951,22.2076,20100.0
2010-01-19 11:30:00,35.4,35.41,35.37,35.37,32200.0,22.2076,22.2139,22.1888,22.1888,32200.0
2010-01-19 11:40:00,35.38,35.42,35.37,35.41,4500.0,22.1951,22.2202,22.1888,22.2139,4500.0
2010-01-19 11:50:00,35.42,35.43,35.4,35.41,10800.0,22.2202,22.2264,22.2076,22.2139,10800.0
2010-01-19 12:00:00,35.43,35.47,35.43,35.46,6200.0,22.2264,22.2515,22.2264,22.2453,6200.0
2010-01-19 12:10:00,35.46,35.49,35.46,35.49,17800.0,22.2453,22.2641,22.2453,22.2641,17800.0
2010-01-19 12:20:00,35.5,35.54,35.5,35.54,4200.0,22.2703,22.2954,22.2703,22.2954,4200.0
2010-01-19 12:30:00,35.54,35.54,35.53,35.53,6400.0,22.2954,22.2954,22.2892,22.2892,6400.0
2010-01-19 12:40:00,35.53,35.56,35.53,35.56,3700.0,22.2892,22.308,22.2892,22.308,3700.0
2010-01-19 12:50:00,35.56,35.6,35.56,35.58,5400.0,22.308,22.3331,22.308,22.3205,5400.0
2010-01-19 13:00:00,35.57,35.59,35.54,35.54,4100.0,22.3143,22.3268,22.2954,22.2954,4100.0
2010-01-19 13:10:00,35.54,35.55,35.54,35.55,5800.0,22.2954,22.3017,22.2954,22.3017,5800.0
2010-01-19 13:20:00,35.54,35.55,35.53,35.55,7200.0,22.2954,22.3017,22.2892,22.3017,7200.0
2010-01-19 13:30:00,35.54,35.55,35.52,35.53,10900.0,22.2954,22.3017,22.2829,22.2892,10900.0
2010-01-19 13:40:00,35.55,35.55,35.53,35.53,5200.0,22.3017,22.3017,22.2892,22.2892,5200.0
2010-01-19 13:50:00,35.55,35.56,35.54,35.56,1500.0,22.3017,22.308,22.2954,22.308,1500.0
2010-01-19 14:00:00,35.55,35.56,35.54,35.56,15600.0,22.3017,22.308,22.2954,22.308,15600.0
2010-01-19 14:10:00,35.56,35.56,35.53,35.53,4700.0,22.308,22.308,22.2892,22.2892,4700.0
2010-01-19 14:20:00,35.54,35.58,35.54,35.57,9100.0,22.2954,22.3205,22.2954,22.3143,9100.0
2010-01-19 14:30:00,35.57,35.57,35.53,35.54,4400.0,22.3143,22.3143,22.2892,22.2954,4400.0
2010-01-19 14:40:00,35.54,35.56,35.53,35.56,16200.0,22.2954,22.308,22.2892,22.308,16200.0
2010-01-19 14:50:00,35.55,35.56,35.54,35.56,3900.0,22.3017,22.308,22.2954,22.308,3900.0
2010-01-19 15:00:00,35.56,35.56,35.53,35.54,9200.0,22.308,22.308,22.2892,22.2954,9200.0
2010-01-19 15:10:00,35.55,35.56,35.53,35.55,8700.0,22.3017,22.308,22.2892,22.3017,8700.0
2010-01-19 15:20:00,35.55,35.61,35.55,35.61,24400.0,22.3017,22.3394,22.3017,22.3394,24400.0
2010-01-19 15:30:00,35.6,35.61,35.59,35.59,10900.0,22.3331,22.3394,22.3268,22.3268,10900.0
2010-01-19 15:40:00,35.6,35.63,35.58,35.63,11200.0,22.3331,22.3519,22.3205,22.3519,11200.0
2010-01-19 15:50:00,35.63,35.65,35.6,35.61,55200.0,22.3519,22.3644,22.3331,22.3394,55200.0
2010-01-20 09:30:00,34.92,34.92,34.69,34.74,69400.0,21.9065,21.9065,21.7622,21.7936,69400.0
2010-01-20 09:40:00,34.74,34.76,34.66,34.72,26300.0,21.7936,21.8061,21.7434,21.781,26300.0
2010-01-20 09:50:00,34.72,34.8,34.71,34.76,12400.0,21.781,21.8312,21.7748,21.8061,12400.0
2010-01-20 10:00:00,34.74,34.75,34.61,34.63,27800.0,21.7936,21.7998,21.712,21.7246,27800.0
2010-01-20 10:10:00,34.64,34.67,34.64,34.67,8600.0,21.7308,21.7497,21.7308,21.7497,8600.0
2010-01-20 10:20:00,34.66,34.66,34.61,34.61,21500.0,21.7434,21.7434,21.712,21.712,21500.0
2010-01-20 10:30:00,34.6,34.6,34.57,34.58,25200.0,21.7057,21.7057,21.6869,21.6932,25200.0
2010-01-20 10:40:00,34.57,34.58,34.55,34.57,2800.0,21.6869,21.6932,21.6744,21.6869,2800.0
2010-01-20 10:50:00,34.57,34.57,34.45,34.48,97600.0,21.6869,21.6869,21.6116,21.6305,97600.0
2010-01-20 11:00:00,34.47,34.49,34.34,34.34,49700.0,21.6242,21.6367,21.5426,21.5426,49700.0
2010-01-20 11:10:00,34.38,34.43,34.38,34.42,26200.0,21.5677,21.5991,21.5677,21.5928,26200.0
2010-01-20 11:20:00,34.41,34.45,34.38,34.45,14300.0,21.5866,21.6116,21.5677,21.6116,14300.0
2010-01-20 11:30:00,34.46,34.47,34.44,34.47,9700.0,21.6179,21.6242,21.6054,21.6242,9700.0
2010-01-20 11:40:00,34.46,34.46,34.44,34.45,39000.0,21.6179,21.6179,21.6054,21.6116,39000.0
2010-01-20 11:50:00,34.44,34.46,34.43,34.44,10800.0,21.6054,21.6179,21.5991,21.6054,10800.0
2010-01-20 12:00:00,34.43,34.44,34.39,34.43,19000.0,21.5991,21.6054,21.574,21.5991,19000.0
2010-01-20 12:10:00,34.45,34.49,34.44,34.48,3200.0,21.6116,21.6367,21.6054,21.6305,3200.0
2010-01-20 12:20:00,34.46,34.49,34.44,34.49,16400.0,21.6179,21.6367,21.6054,21.6367,16400.0
2010-01-20 12:30:00,34.49,34.49,34.48,34.49,12200.0,21.6367,21.6367,21.6305,21.6367,12200.0
2010-01-20 12:40:00,34.49,34.49,34.47,34.49,17400.0,21.6367,21.6367,21.6242,21.6367,17400.0
2010-01-20 12:50:00,34.49,34.49,34.46,34.49,24400.0,21.6367,21.6367,21.6179,21.6367,24400.0
2010-01-20 13:00:00,34.49,34.49,34.45,34.47,16000.0,21.6367,21.6367,21.6116,21.6242,16000.0
2010-01-20 13:10:00,34.46,34.46,34.44,34.44,6700.0,21.6179,21.6179,21.6054,21.6054,6700.0
2010-01-20 13:20:00,34.44,34.47,34.44,34.47,14400.0,21.6054,21.6242,21.6054,21.6242,14400.0
2010-01-20 13:30:00,34.46,34.51,34.46,34.5,23800.0,21.6179,21.6493,21.6179,21.643,23800.0
2010-01-20 13:40:00,34.49,34.52,34.49,34.51,6400.0,21.6367,21.6556,21.6367,21.6493,6400.0
2010-01-20 13:50:00,34.52,34.53,34.51,34.52,9100.0,21.6556,21.6618,21.6493,21.6556,9100.0
2010-01-20 14:00:00,34.53,34.56,34.51,34.53,30900.0,21.6618,21.6807,21.6493,21.6618,30900.0
2010-01-20 14:10:00,34.52,34.55,34.51,34.51,9300.0,21.6556,21.6744,21.6493,21.6493,9300.0
2010-01-20 14:20:00,34.52,34.54,34.5,34.51,18200.0,21.6556,21.6681,21.643,21.6493,18200.0
2010-01-20 14:30:00,34.5,34.56,34.48,34.54,5100.0,21.643,21.6807,21.6305,21.6681,5100.0
2010-01-20 14:40:00,34.53,34.59,34.53,34.58,19300.0,21.6618,21.6995,21.6618,21.6932,19300.0
2010-01-20 14:50:00,34.58,34.61,34.57,34.57,26600.0,21.6932,21.712,21.6869,21.6869,26600.0
2010-01-20 15:00:00,34.57,34.59,34.55,34.55,20900.0,21.6869,21.6995,21.6744,21.6744,20900.0
2010-01-20 15:10:00,34.55,34.57,34.55,34.55,10900.0,21.6744,21.6869,21.6744,21.6744,10900.0
2010-01-20 15:20:00,34.55,34.6,34.55,34.6,22500.0,21.6744,21.7057,21.6744,21.7057,22500.0
2010-01-20 15:30:00,34.61,34.61,34.57,34.59,14400.0,21.712,21.712,21.6869,21.6995,14400.0
2010-01-20 15:40:00,34.6,34.66,34.6,34.66,16600.0,21.7057,21.7434,21.7057,21.7434,16600.0
2010-01-20 15:50:00,34.65,34.68,34.63,34.68,78900.0,21.7371,21.7559,21.7246,21.7559,78900.0
2010-01-21 09:30:00,34.66,34.7,34.62,34.69,21700.0,21.7434,21.7685,21.7183,21.7622,21700.0
2010-01-21 09:40:00,34.69,34.69,34.56,34.57,8900.0,21.7622,21.7622,21.6807,21.6869,8900.0
2010-01-21 09:50:00,34.6,34.62,34.55,34.58,9000.0,21.7057,21.7183,21.6744,21.6932,9000.0
2010-01-21 10:00:00,34.57,34.7,34.54,34.65,8300.0,21.6869,21.7685,21.6681,21.7371,8300.0
2010-01-21 10:10:00,34.65,34.65,34.57,34.6,9600.0,21.7371,21.7371,21.6869,21.7057,9600.0
2010-01-21 10:20:00,34.56,34.56,34.25,34.25,34500.0,21.6807,21.6807,21.4862,21.4862,34500.0
2010-01-21 10:30:00,34.23,34.27,34.15,34.26,18000.0,21.4736,21.4987,21.4234,21.4925,18000.0
2010-01-21 10:40:00,34.27,34.28,34.2,34.2,38400.0,21.4987,21.505,21.4548,21.4548,38400.0
2010-01-21 10:50:00,34.2,34.2,34.09,34.16,61500.0,21.4548,21.4548,21.3858,21.4297,61500.0
2010-01-21 11:00:00,34.16,34.19,34.04,34.04,13600.0,21.4297,21.4485,21.3544,21.3544,13600.0
2010-01-21 11:10:00,34.07,34.07,33.95,34.01,250700.0,21.3733,21.3733,21.298,21.3356,250700.0
2010-01-21 11:20:00,34.0,34.02,33.95,33.97,15600.0,21.3293,21.3419,21.298,21.3105,15600.0
2010-01-21 11:30:00,33.97,33.98,33.9,33.92,25800.0,21.3105,21.3168,21.2666,21.2792,25800.0
2010-01-21 11:40:00,33.94,33.96,33.72,33.89,92100.0,21.2917,21.3043,21.1537,21.2603,92100.0
2010-01-21 11:50:00,33.89,34.05,33.87,33.89,52900.0,21.2603,21.3607,21.2478,21.2603,52900.0
2010-01-21 12:00:00,33.91,34.02,33.88,33.99,10700.0,21.2729,21.3419,21.2541,21.3231,10700.0
2010-01-21 12:10:00,33.99,34.08,33.96,33.98,10700.0,21.3231,21.3795,21.3043,21.3168,10700.0
2010-01-21 12:20:00,33.99,34.0,33.86,33.86,19300.0,21.3231,21.3293,21.2415,21.2415,19300.0
2010-01-21 12:30:00,33.84,33.9,33.82,33.9,10200.0,21.229,21.2666,21.2164,21.2666,10200.0
2010-01-21 12:40:00,33.9,33.91,33.83,33.83,9800.0,21.2666,21.2729,21.2227,21.2227,9800.0
2010-01-21 12:50:00,33.83,33.89,33.81,33.86,8900.0,21.2227,21.2603,21.2102,21.2415,8900.0
2010-01-21 13:00:00,33.9,33.9,33.8,33.85,33800.0,21.2666,21.2666,21.2039,21.2352,33800.0
2010-01-21 13:10:00,33.86,33.89,33.85,33.88,8100.0,21.2415,21.2603,21.2352,21.2541,8100.0
2010-01-21 13:20:00,33.88,33.95,33.88,33.94,54900.0,21.2541,21.298,21.2541,21.2917,54900.0
2010-01-21 13:30:00,33.94,34.01,33.93,33.99,42800.0,21.2917,21.3356,21.2854,21.3231,42800.0
2010-01-21 13:40:00,33.98,33.99,33.94,33.98,25500.0,21.3168,21.3231,21.2917,21.3168,25500.0
2010-01-21 13:50:00,33.98,34.01,33.96,34.0,24300.0,21.3168,21.3356,21.3043,21.3293,24300.0
2010-01-21 14:00:00,34.0,34.01,33.93,33.95,16000.0,21.3293,21.3356,21.2854,21.298,16000.0
2010-01-21 14:10:00,33.96,33.96,33.91,33.94,13900.0,21.3043,21.3043,21.2729,21.2917,13900.0
2010-01-21 14:20:00,33.94,34.0,33.92,33.97,19500.0,21.2917,21.3293,21.2792,21.3105,19500.0
2010-01-21 14:30:00,34.01,34.04,34.01,34.01,34500.0,21.3356,21.3544,21.3356,21.3356,34500.0
2010-01-21 14:40:00,34.01,34.02,33.96,33.98,20300.0,21.3356,21.3419,21.3043,21.3168,20300.0
2010-01-21 14:50:00,33.99,34.01,33.95,33.97,41400.0,21.3231,21.3356,21.298,21.3105,41400.0
2010-01-21 15:00:00,33.98,33.99,33.91,33.93,62000.0,21.3168,21.3231,21.2729,21.2854,62000.0
2010-01-21 15:10:00,33.94,33.94,33.9,33.93,55700.0,21.2917,21.2917,21.2666,21.2854,55700.0
2010-01-21 15:20:00,33.95,33.96,33.9,33.91,48600.0,21.298,21.3043,21.2666,21.2729,48600.0
2010-01-21 15:30:00,33.91,33.98,33.91,33.92,34400.0,21.2729,21.3168,21.2729,21.2792,34400.0
2010-01-21 15:40:00,33.93,34.01,33.92,33.97,37100.0,21.2854,21.3356,21.2792,21.3105,37100.0
2010-01-21 15:50:00,33.97,33.98,33.88,33.91,78300.0,21.3105,21.3168,21.2541,21.2729,78300.0
2010-01-22 09:30:00,33.82,33.89,33.7,33.88,25500.0,21.2164,21.2603,21.1411,21.2541,25500.0
2010-01-22 09:40:00,33.88,33.88,33.8,33.83,26600.0,21.2541,21.2541,21.2039,21.2227,26600.0
2010-01-22 09:50:00,33.86,33.87,33.79,33.81,13600.0,21.2415,21.2478,21.1976,21.2102,13600.0
2010-01-22 10:00:00,33.82,33.82,33.6,33.62,38300.0,21.2164,21.2164,21.0784,21.091,38300.0
2010-01-22 10:10:00,33.61,33.67,33.61,33.62,19000.0,21.0847,21.1223,21.0847,21.091,19000.0
2010-01-22 10:20:00,33.63,33.78,33.62,33.78,19300.0,21.0972,21.1913,21.091,21.1913,19300.0
2010-01-22 10:30:00,33.81,33.85,33.77,33.81,18800.0,21.2102,21.2352,21.1851,21.2102,18800.0
2010-01-22 10:40:00,33.83,33.88,33.76,33.76,11200.0,21.2227,21.2541,21.1788,21.1788,11200.0
2010-01-22 10:50:00,33.77,33.86,33.76,33.86,12800.0,21.1851,21.2415,21.1788,21.2415,12800.0
2010-01-22 11:00:00,33.88,33.95,33.88,33.91,20400.0,21.2541,21.298,21.2541,21.2729,20400.0
2010-01-22 11:10:00,33.89,33.91,33.87,33.9,21100.0,21.2603,21.2729,21.2478,21.2666,21100.0
2010-01-22 11:20:00,33.93,33.97,33.93,33.97,17500.0,21.2854,21.3105,21.2854,21.3105,17500.0
2010-01-22 11:30:00,33.98,33.98,33.88,33.88,8400.0,21.3168,21.3168,21.2541,21.2541,8400.0
2010-01-22 11:40:00,33.88,33.94,33.88,33.89,20600.0,21.2541,21.2917,21.2541,21.2603,20600.0
2010-01-22 11:50:00,33.89,33.89,33.8,33.85,8800.0,21.2603,21.2603,21.2039,21.2352,8800.0
2010-01-22 12:00:00,33.85,33.87,33.81,33.82,20700.0,21.2352,21.2478,21.2102,21.2164,20700.0
2010-01-22 12:10:00,33.81,33.92,33.81,33.92,8200.0,21.2102,21.2792,21.2102,21.2792,8200.0
2010-01-22 12:20:00,33.92,33.94,33.88,33.94,34300.0,21.2792,21.2917,21.2541,21.2917,34300.0
2010-01-22 12:30:00,33.94,33.95,33.9,33.9,4400.0,21.2917,21.298,21.2666,21.2666,4400.0
2010-01-22 12:40:00,33.89,33.91,33.83,33.83,4900.0,21.2603,21.2729,21.2227,21.2227,4900.0
2010-01-22 12:50:00,33.84,33.85,33.81,33.82,8100.0,21.229,21.2352,21.2102,21.2164,8100.0
2010-01-22 13:00:00,33.8,33.8,33.75,33.78,29300.0,21.2039,21.2039,21.1725,21.1913,29300.0
2010-01-22 13:10:00,33.79,33.81,33.76,33.79,26800.0,21.1976,21.2102,21.1788,21.1976,26800.0
2010-01-22 13:20:00,33.8,33.82,33.77,33.78,56000.0,21.2039,21.2164,21.1851,21.1913,56000.0
2010-01-22 13:30:00,33.78,33.78,33.67,33.67,22900.0,21.1913,21.1913,21.1223,21.1223,22900.0
2010-01-22 13:40:00,33.65,33.68,33.6,33.65,18900.0,21.1098,21.1286,21.0784,21.1098,18900.0
2010-01-22 13:50:00,33.65,33.69,33.63,33.67,5600.0,21.1098,21.1349,21.0972,21.1223,5600.0
2010-01-22 14:00:00,33.67,33.71,33.66,33.7,60800.0,21.1223,21.1474,21.1161,21.1411,60800.0
2010-01-22 14:10:00,33.69,33.72,33.63,33.68,8800.0,21.1349,21.1537,21.0972,21.1286,8800.0
2010-01-22 14:20:00,33.69,33.69,33.62,33.64,19400.0,21.1349,21.1349,21.091,21.1035,19400.0
2010-01-22 14:30:00,33.65,33.69,33.62,33.64,16600.0,21.1098,21.1349,21.091,21.1035,16600.0
2010-01-22 14:40:00,33.63,33.63,33.52,33.52,42300.0,21.0972,21.0972,21.0282,21.0282,42300.0
2010-01-22 14:50:00,33.51,33.54,33.49,33.49,36600.0,21.022,21.0408,21.0094,21.0094,36600.0
2010-01-22 15:00:00,33.48,33.52,33.42,33.44,52300.0,21.0031,21.0282,20.9655,20.978,52300.0
2010-01-22 15:10:00,33.45,33.45,33.29,33.31,95700.0,20.9843,20.9843,20.8839,20.8965,95700.0
2010-01-22 15:20:00,33.31,33.36,33.27,33.35,86200.0,20.8965,20.9279,20.8714,20.9216,86200.0
2010-01-22 15:30:00,33.37,33.37,33.3,33.3,85600.0,20.9341,20.9341,20.8902,20.8902,85600.0
2010-01-22 15:40:00,33.3,33.32,33.21,33.22,247900.0,20.8902,20.9028,20.8338,20.84,247900.0
2010-01-22 15:50:00,33.21,33.31,33.21,33.22,106700.0,20.8338,20.8965,20.8338,20.84,106700.0
2010-01-25 09:30:00,33.82,33.91,33.82,33.88,45300.0,21.2164,21.2729,21.2164,21.2541,45300.0
2010-01-25 09:40:00,33.87,33.91,33.85,33.88,8500.0,21.2478,21.2729,21.2352,21.2541,8500.0
2010-01-25 09:50:00,33.9,33.96,33.9,33.93,4500.0,21.2666,21.3043,21.2666,21.2854,4500.0
2010-01-25 10:00:00,33.88,33.92,33.72,33.75,36000.0,21.2541,21.2792,21.1537,21.1725,36000.0
2010-01-25 10:10:00,33.73,33.82,33.7,33.82,11000.0,21.16,21.2164,21.1411,21.2164,11000.0
2010-01-25 10:20:00,33.82,33.87,33.79,33.85,24500.0,21.2164,21.2478,21.1976,21.2352,24500.0
2010-01-25 10:30:00,33.86,33.86,33.79,33.82,80400.0,21.2415,21.2415,21.1976,21.2164,80400.0
2010-01-25 10:40:00,33.81,33.81,33.73,33.78,14600.0,21.2102,21.2102,21.16,21.1913,14600.0
2010-01-25 10:50:00,33.78,33.84,33.75,33.81,11900.0,21.1913,21.229,21.1725,21.2102,11900.0
2010-01-25 11:00:00,33.81,33.81,33.66,33.72,8900.0,21.2102,21.2102,21.1161,21.1537,8900.0
2010-01-25 11:10:00,33.71,33.76,33.67,33.76,75900.0,21.1474,21.1788,21.1223,21.1788,75900.0
2010-01-25 11:20:00,33.75,33.79,33.73,33.73,11800.0,21.1725,21.1976,21.16,21.16,11800.0
2010-01-25 11:30:00,33.71,33.72,33.6,33.64,20200.0,21.1474,21.1537,21.0784,21.1035,20200.0
2010-01-25 11:40:00,33.65,33.69,33.62,33.64,20800.0,21.1098,21.1349,21.091,21.1035,20800.0
2010-01-25 11:50:00,33.68,33.74,33.68,33.68,5500.0,21.1286,21.1662,21.1286,21.1286,5500.0
2010-01-25 12:00:00,33.69,33.73,33.69,33.7,5400.0,21.1349,21.16,21.1349,21.1411,5400.0
2010-01-25 12:10:00,33.69,33.73,33.68,33.71,10300.0,21.1349,21.16,21.1286,21.1474,10300.0
2010-01-25 12:20:00,33.71,33.77,33.71,33.75,3400.0,21.1474,21.1851,21.1474,21.1725,3400.0
2010-01-25 12:30:00,33.74,33.77,33.72,33.76,19800.0,21.1662,21.1851,21.1537,21.1788,19800.0
2010-01-25 12:40:00,33.77,33.77,33.73,33.77,12900.0,21.1851,21.1851,21.16,21.1851,12900.0
2010-01-25 12:50:00,33.76,33.78,33.75,33.78,27700.0,21.1788,21.1913,21.1725,21.1913,27700.0
2010-01-25 13:00:00,33.76,33.77,33.7,33.73,4800.0,21.1788,21.1851,21.1411,21.16,4800.0
2010-01-25 13:10:00,33.74,33.75,33.72,33.73,7400.0,21.1662,21.1725,21.1537,21.16,7400.0
2010-01-25 13:20:00,33.75,33.79,33.74,33.76,6700.0,21.1725,21.1976,21.1662,21.1788,6700.0
2010-01-25 13:30:00,33.76,33.77,33.75,33.76,15300.0,21.1788,21.1851,21.1725,21.1788,15300.0
2010-01-25 13:40:00,33.76,33.8,33.75,33.79,14200.0,21.1788,21.2039,21.1725,21.1976,14200.0
2010-01-25 13:50:00,33.78,33.78,33.76,33.77,6700.0,21.1913,21.1913,21.1788,21.1851,6700.0
2010-01-25 14:00:00,33.76,33.78,33.76,33.78,5900.0,21.1788,21.1913,21.1788,21.1913,5900.0
2010-01-25 14:10:00,33.78,33.8,33.78,33.78,8500.0,21.1913,21.2039,21.1913,21.1913,8500.0
2010-01-25 14:20:00,33.79,33.82,33.79,33.81,15100.0,21.1976,21.2164,21.1976,21.2102,15100.0
2010-01-25 14:30:00,33.81,33.83,33.77,33.79,22600.0,21.2102,21.2227,21.1851,21.1976,22600.0
2010-01-25 14:40:00,33.79,33.81,33.78,33.81,10000.0,21.1976,21.2102,21.1913,21.2102,10000.0
2010-01-25 14:50:00,33.81,33.85,33.81,33.84,14700.0,21.2102,21.2352,21.2102,21.229,14700.0
2010-01-25 15:00:00,33.85,33.86,33.82,33.83,10000.0,21.2352,21.2415,21.2164,21.2227,10000.0
2010-01-25 15:10:00,33.84,33.84,33.79,33.81,4100.0,21.229,21.229,21.1976,21.2102,4100.0
2010-01-25 15:20:00,33.81,33.82,33.79,33.8,18800.0,21.2102,21.2164,21.1976,21.2039,18800.0
2010-01-25 15:30:00,33.8,33.83,33.78,33.81,36100.0,21.2039,21.2227,21.1913,21.2102,36100.0
2010-01-25 15:40:00,33.82,33.82,33.74,33.75,44300.0,21.2164,21.2164,21.1662,21.1725,44300.0
2010-01-25 15:50:00,33.74,33.76,33.7,33.71,18900.0,21.1662,21.1788,21.1411,21.1474,18900.0
2010-01-26 09:30:00,33.43,33.46,33.33,33.44,67700.0,20.9718,20.9906,20.909,20.978,67700.0
2010-01-26 09:40:00,33.45,33.49,33.4,33.42,319100.0,20.9843,21.0094,20.9529,20.9655,319100.0
2010-01-26 09:50:00,33.39,33.39,33.32,33.35,47700.0,20.9467,20.9467,20.9028,20.9216,47700.0
2010-01-26 10:00:00,33.35,33.56,33.35,33.54,48100.0,20.9216,21.0533,20.9216,21.0408,48100.0
2010-01-26 10:10:00,33.56,33.61,33.53,33.6,12900.0,21.0533,21.0847,21.0345,21.0784,12900.0
2010-01-26 10:20:00,33.61,33.66,33.55,33.57,12200.0,21.0847,21.1161,21.047,21.0596,12200.0
2010-01-26 10:30:00,33.57,33.57,33.5,33.5,32600.0,21.0596,21.0596,21.0157,21.0157,32600.0
2010-01-26 10:40:00,33.52,33.59,33.5,33.54,17300.0,21.0282,21.0721,21.0157,21.0408,17300.0
2010-01-26 10:50:00,33.56,33.59,33.5,33.54,22800.0,21.0533,21.0721,21.0157,21.0408,22800.0
2010-01-26 11:00:00,33.53,33.6,33.51,33.6,13900.0,21.0345,21.0784,21.022,21.0784,13900.0
2010-01-26 11:10:00,33.6,33.61,33.58,33.59,3800.0,21.0784,21.0847,21.0659,21.0721,3800.0
2010-01-26 11:20:00,33.59,33.67,33.59,33.66,9200.0,21.0721,21.1223,21.0721,21.1161,9200.0
2010-01-26 11:30:00,33.68,33.72,33.67,33.7,48500.0,21.1286,21.1537,21.1223,21.1411,48500.0
2010-01-26 11:40:00,33.72,33.72,33.66,33.68,10800.0,21.1537,21.1537,21.1161,21.1286,10800.0
2010-01-26 11:50:00,33.67,33.7,33.66,33.68,42800.0,21.1223,21.1411,21.1161,21.1286,42800.0
2010-01-26 12:00:00,33.66,33.68,33.66,33.67,36700.0,21.1161,21.1286,21.1161,21.1223,36700.0
2010-01-26 12:10:00,33.67,33.73,33.67,33.71,16600.0,21.1223,21.16,21.1223,21.1474,16600.0
2010-01-26 12:20:00,33.71,33.73,33.71,33.73,9100.0,21.1474,21.16,21.1474,21.16,9100.0
2010-01-26 12:30:00,33.73,33.74,33.71,33.73,16700.0,21.16,21.1662,21.1474,21.16,16700.0
2010-01-26 12:40:00,33.75,33.77,33.74,33.75,3500.0,21.1725,21.1851,21.1662,21.1725,3500.0
2010-01-26 12:50:00,33.75,33.78,33.74,33.77,12500.0,21.1725,21.1913,21.1662,21.1851,12500.0
2010-01-26 13:00:00,33.78,33.78,33.74,33.74,10600.0,21.1913,21.1913,21.1662,21.1662,10600.0
2010-01-26 13:10:00,33.73,33.75,33.69,33.69,5300.0,21.16,21.1725,21.1349,21.1349,5300.0
2010-01-26 13:20:00,33.68,33.69,33.66,33.68,8400.0,21.1286,21.1349,21.1161,21.1286,8400.0
2010-01-26 13:30:00,33.68,33.72,33.68,33.72,10300.0,21.1286,21.1537,21.1286,21.1537,10300.0
2010-01-26 13:40:00,33.71,33.74,33.7,33.72,19800.0,21.1474,21.1662,21.1411,21.1537,19800.0
2010-01-26 13:50:00,33.72,33.76,33.72,33.75,12200.0,21.1537,21.1788,21.1537,21.1725,12200.0
2010-01-26 14:00:00,33.76,33.77,33.71,33.72,28600.0,21.1788,21.1851,21.1474,21.1537,28600.0
2010-01-26 14:10:00,33.71,33.73,33.67,33.68,56500.0,21.1474,21.16,21.1223,21.1286,56500.0
2010-01-26 14:20:00,33.67,33.71,33.64,33.65,54100.0,21.1223,21.1474,21.1035,21.1098,54100.0
2010-01-26 14:30:00,33.64,33.64,33.6,33.61,20400.0,21.1035,21.1035,21.0784,21.0847,20400.0
2010-01-26 14:40:00,33.63,33.68,33.63,33.67,37600.0,21.0972,21.1286,21.0972,21.1223,37600.0
2010-01-26 14:50:00,33.67,33.69,33.66,33.69,19500.0,21.1223,21.1349,21.1161,21.1349,19500.0
2010-01-26 15:00:00,33.68,33.7,33.67,33.69,15200.0,21.1286,21.1411,21.1223,21.1349,15200.0
2010-01-26 15:10:00,33.67,33.67,33.6,33.62,8800.0,21.1223,21.1223,21.0784,21.091,8800.0
2010-01-26 15:20:00,33.63,33.63,33.53,33.55,27200.0,21.0972,21.0972,21.0345,21.047,27200.0
2010-01-26 15:30:00,33.57,33.58,33.49,33.53,27500.0,21.0596,21.0659,21.0094,21.0345,27500.0
2010-01-26 15:40:00,33.51,33.52,33.41,33.48,11200.0,21.022,21.0282,20.9592,21.0031,11200.0
2010-01-26 15:50:00,33.48,33.52,33.43,33.5,34200.0,21.0031,21.0282,20.9718,21.0157,34200.0
2010-01-27 09:30:00,33.32,33.4,33.25,33.38,32500.0,20.9028,20.9529,20.8588,20.9404,32500.0
2010-01-27 09:40:00,33.4,33.4,33.32,33.37,12500.0,20.9529,20.9529,20.9028,20.9341,12500.0
2010-01-27 09:50:00,33.39,33.39,33.3,33.32,18000.0,20.9467,20.9467,20.8902,20.9028,18000.0
2010-01-27 10:00:00,33.31,33.32,33.23,33.3,22400.0,20.8965,20.9028,20.8463,20.8902,22400.0
2010-01-27 10:10:00,33.28,33.28,33.09,33.12,29600.0,20.8777,20.8777,20.7585,20.7773,29600.0
2010-01-27 10:20:00,33.13,33.26,33.13,33.25,8800.0,20.7836,20.8651,20.7836,20.8588,8800.0
2010-01-27 10:30:00,33.25,33.27,33.17,33.18,12900.0,20.8588,20.8714,20.8087,20.8149,12900.0
2010-01-27 10:40:00,33.16,33.22,33.13,33.13,9400.0,20.8024,20.84,20.7836,20.7836,9400.0
2010-01-27 10:50:00,33.13,33.29,33.13,33.26,12100.0,20.7836,20.8839,20.7836,20.8651,12100.0
2010-01-27 11:00:00,33.25,33.3,33.23,33.27,9300.0,20.8588,20.8902,20.8463,20.8714,9300.0
2010-01-27 11:10:00,33.27,33.28,33.18,33.26,8600.0,20.8714,20.8777,20.8149,20.8651,8600.0
2010-01-27 11:20:00,33.26,33.26,33.18,33.2,8900.0,20.8651,20.8651,20.8149,20.8275,8900.0
2010-01-27 11:30:00,33.2,33.23,33.17,33.21,10300.0,20.8275,20.8463,20.8087,20.8338,10300.0
2010-01-27 11:40:00,33.22,33.25,33.21,33.21,10600.0,20.84,20.8588,20.8338,20.8338,10600.0
2010-01-27 11:50:00,33.22,33.29,33.21,33.25,15700.0,20.84,20.8839,20.8338,20.8588,15700.0
2010-01-27 12:00:00,33.25,33.28,33.25,33.26,28400.0,20.8588,20.8777,20.8588,20.8651,28400.0
2010-01-27 12:10:00,33.26,33.26,33.19,33.2,5200.0,20.8651,20.8651,20.8212,20.8275,5200.0
2010-01-27 12:20:00,33.19,33.26,33.19,33.24,20300.0,20.8212,20.8651,20.8212,20.8526,20300.0
2010-01-27 12:30:00,33.23,33.23,33.19,33.2,4900.0,20.8463,20.8463,20.8212,20.8275,4900.0
2010-01-27 12:40:00,33.21,33.22,33.18,33.18,6500.0,20.8338,20.84,20.8149,20.8149,6500.0
2010-01-27 12:50:00,33.18,33.18,33.13,33.16,7900.0,20.8149,20.8149,20.7836,20.8024,7900.0
2010-01-27 13:00:00,33.17,33.19,33.14,33.17,11400.0,20.8087,20.8212,20.7898,20.8087,11400.0
2010-01-27 13:10:00,33.18,33.18,33.12,33.13,6900.0,20.8149,20.8149,20.7773,20.7836,6900.0
2010-01-27 13:20:00,33.13,33.15,33.12,33.12,3200.0,20.7836,20.7961,20.7773,20.7773,3200.0
2010-01-27 13:30:00,33.11,33.19,33.11,33.17,4000.0,20.771,20.8212,20.771,20.8087,4000.0
2010-01-27 13:40:00,33.19,33.19,33.17,33.18,4800.0,20.8212,20.8212,20.8087,20.8149,4800.0
2010-01-27 13:50:00,33.18,33.19,33.16,33.18,10100.0,20.8149,20.8212,20.8024,20.8149,10100.0
2010-01-27 14:00:00,33.18,33.19,33.16,33.19,20000.0,20.8149,20.8212,20.8024,20.8212,20000.0
2010-01-27 14:10:00,33.19,33.25,33.02,33.2,40400.0,20.8212,20.8588,20.7146,20.8275,40400.0
2010-01-27 14:20:00,33.2,33.25,33.08,33.11,17400.0,20.8275,20.8588,20.7522,20.771,17400.0
2010-01-27 14:30:00,33.12,33.27,33.11,33.24,21800.0,20.7773,20.8714,20.771,20.8526,21800.0
2010-01-27 14:40:00,33.27,33.42,33.27,33.33,34400.0,20.8714,20.9655,20.8714,20.909,34400.0
2010-01-27 14:50:00,33.31,33.38,33.25,33.37,40500.0,20.8965,20.9404,20.8588,20.9341,40500.0
2010-01-27 15:00:00,33.36,33.38,33.27,33.28,32500.0,20.9279,20.9404,20.8714,20.8777,32500.0
2010-01-27 15:10:00,33.28,33.28,33.18,33.23,26000.0,20.8777,20.8777,20.8149,20.8463,26000.0
2010-01-27 15:20:00,33.26,33.38,33.24,33.38,14200.0,20.8651,20.9404,20.8526,20.9404,14200.0
2010-01-27 15:30:00,33.37,33.48,33.35,33.46,18600.0,20.9341,21.0031,20.9216,20.9906,18600.0
2010-01-27 15:40:00,33.47,33.47,33.41,33.43,26000.0,20.9969,20.9969,20.9592,20.9718,26000.0
2010-01-27 15:50:00,33.43,33.46,33.41,33.46,37400.0,20.9718,20.9906,20.9592,20.9906,37400.0
2010-01-28 09:30:00,33.47,33.48,33.31,33.33,18300.0,20.9969,21.0031,20.8965,20.909,18300.0
2010-01-28 09:40:00,33.32,33.34,33.28,33.28,41600.0,20.9028,20.9153,20.8777,20.8777,41600.0
2010-01-28 09:50:00,33.23,33.28,33.2,33.28,16200.0,20.8463,20.8777,20.8275,20.8777,16200.0
2010-01-28 10:00:00,33.27,33.27,33.07,33.07,24900.0,20.8714,20.8714,20.7459,20.7459,24900.0
2010-01-28 10:10:00,33.04,33.06,32.98,33.04,31500.0,20.7271,20.7397,20.6895,20.7271,31500.0
2010-01-28 10:20:00,33.03,33.06,33.0,33.03,98300.0,20.7208,20.7397,20.702,20.7208,98300.0
2010-01-28 10:30:00,33.04,33.08,32.99,33.08,18400.0,20.7271,20.7522,20.6957,20.7522,18400.0
2010-01-28 10:40:00,33.1,33.12,32.94,32.95,26800.0,20.7647,20.7773,20.6644,20.6706,26800.0
2010-01-28 10:50:00,32.95,33.01,32.92,32.97,51900.0,20.6706,20.7083,20.6518,20.6832,51900.0
2010-01-28 11:00:00,32.97,32.99,32.83,32.87,18100.0,20.6832,20.6957,20.5954,20.6205,18100.0
2010-01-28 11:10:00,32.86,32.96,32.85,32.87,11300.0,20.6142,20.6769,20.6079,20.6205,11300.0
2010-01-28 11:20:00,32.84,32.91,32.82,32.85,5800.0,20.6016,20.6456,20.5891,20.6079,5800.0
2010-01-28 11:30:00,32.84,32.85,32.66,32.71,21000.0,20.6016,20.6079,20.4887,20.5201,21000.0
2010-01-28 11:40:00,32.73,32.82,32.71,32.78,19300.0,20.5326,20.5891,20.5201,20.564,19300.0
2010-01-28 11:50:00,32.78,32.85,32.78,32.82,15900.0,20.564,20.6079,20.564,20.5891,15900.0
2010-01-28 12:00:00,32.82,32.83,32.77,32.82,7600.0,20.5891,20.5954,20.5577,20.5891,7600.0
2010-01-28 12:10:00,32.82,32.86,32.81,32.81,39000.0,20.5891,20.6142,20.5828,20.5828,39000.0
2010-01-28 12:20:00,32.79,32.79,32.74,32.77,48700.0,20.5703,20.5703,20.5389,20.5577,48700.0
2010-01-28 12:30:00,32.75,32.79,32.73,32.79,6800.0,20.5452,20.5703,20.5326,20.5703,6800.0
2010-01-28 12:40:00,32.77,32.78,32.73,32.78,8600.0,20.5577,20.564,20.5326,20.564,8600.0
2010-01-28 12:50:00,32.77,32.83,32.77,32.83,9200.0,20.5577,20.5954,20.5577,20.5954,9200.0
2010-01-28 13:00:00,32.84,32.86,32.81,32.85,12600.0,20.6016,20.6142,20.5828,20.6079,12600.0
2010-01-28 13:10:00,32.87,32.89,32.82,32.86,9900.0,20.6205,20.633,20.5891,20.6142,9900.0
2010-01-28 13:20:00,32.88,32.92,32.87,32.91,12300.0,20.6267,20.6518,20.6205,20.6456,12300.0
2010-01-28 13:30:00,32.9,32.94,32.88,32.89,8300.0,20.6393,20.6644,20.6267,20.633,8300.0
2010-01-28 13:40:00,32.92,32.96,32.91,32.94,6600.0,20.6518,20.6769,20.6456,20.6644,6600.0
2010-01-28 13:50:00,32.94,32.98,32.89,32.89,8300.0,20.6644,20.6895,20.633,20.633,8300.0
2010-01-28 14:00:00,32.89,32.9,32.86,32.88,5600.0,20.633,20.6393,20.6142,20.6267,5600.0
2010-01-28 14:10:00,32.88,32.88,32.77,32.78,26500.0,20.6267,20.6267,20.5577,20.564,26500.0
2010-01-28 14:20:00,32.78,32.9,32.78,32.89,10300.0,20.564,20.6393,20.564,20.633,10300.0
2010-01-28 14:30:00,32.88,32.89,32.84,32.84,15900.0,20.6267,20.633,20.6016,20.6016,15900.0
2010-01-28 14:40:00,32.85,32.92,32.83,32.92,132700.0,20.6079,20.6518,20.5954,20.6518,132700.0
2010-01-28 14:50:00,32.93,32.94,32.89,32.89,6400.0,20.6581,20.6644,20.633,20.633,6400.0
2010-01-28 15:00:00,32.87,32.98,32.87,32.97,11100.0,20.6205,20.6895,20.6205,20.6832,11100.0
2010-01-28 15:10:00,32.96,32.99,32.91,32.96,13100.0,20.6769,20.6957,20.6456,20.6769,13100.0
2010-01-28 15:20:00,32.96,33.04,32.96,32.98,20400.0,20.6769,20.7271,20.6769,20.6895,20400.0
2010-01-28 15:30:00,32.97,33.05,32.96,33.05,24200.0,20.6832,20.7334,20.6769,20.7334,24200.0
2010-01-28 15:40:00,33.06,33.08,32.9,32.94,53000.0,20.7397,20.7522,20.6393,20.6644,53000.0
2010-01-28 15:50:00,32.94,32.97,32.88,32.91,51400.0,20.6644,20.6832,20.6267,20.6456,51400.0
2010-01-29 09:30:00,32.96,32.98,32.85,32.89,59700.0,20.6769,20.6895,20.6079,20.633,59700.0
2010-01-29 09:40:00,32.88,33.0,32.86,32.95,48400.0,20.6267,20.702,20.6142,20.6706,48400.0
2010-01-29 09:50:00,32.96,33.01,32.91,32.98,60700.0,20.6769,20.7083,20.6456,20.6895,60700.0
2010-01-29 10:00:00,32.98,32.98,32.91,32.91,17100.0,20.6895,20.6895,20.6456,20.6456,17100.0
2010-01-29 10:10:00,32.9,33.03,32.89,33.01,18100.0,20.6393,20.7208,20.633,20.7083,18100.0
2010-01-29 10:20:00,33.0,33.13,32.99,33.09,17900.0,20.702,20.7836,20.6957,20.7585,17900.0
2010-01-29 10:30:00,33.1,33.12,33.04,33.06,14700.0,20.7647,20.7773,20.7271,20.7397,14700.0
2010-01-29 10:40:00,33.05,33.07,33.01,33.05,19700.0,20.7334,20.7459,20.7083,20.7334,19700.0
2010-01-29 10:50:00,33.06,33.07,32.94,32.99,17200.0,20.7397,20.7459,20.6644,20.6957,17200.0
2010-01-29 11:00:00,32.98,33.02,32.94,32.96,59300.0,20.6895,20.7146,20.6644,20.6769,59300.0
2010-01-29 11:10:00,32.95,32.97,32.86,32.88,37700.0,20.6706,20.6832,20.6142,20.6267,37700.0
2010-01-29 11:20:00,32.87,32.89,32.8,32.87,18500.0,20.6205,20.633,20.5765,20.6205,18500.0
2010-01-29 11:30:00,32.88,32.89,32.79,32.87,31200.0,20.6267,20.633,20.5703,20.6205,31200.0
2010-01-29 11:40:00,32.85,32.89,32.82,32.82,14100.0,20.6079,20.633,20.5891,20.5891,14100.0
2010-01-29 11:50:00,32.84,32.89,32.75,32.75,17900.0,20.6016,20.633,20.5452,20.5452,17900.0
2010-01-29 12:00:00,32.74,32.77,32.69,32.72,10700.0,20.5389,20.5577,20.5075,20.5264,10700.0
2010-01-29 12:10:00,32.72,32.78,32.72,32.78,16500.0,20.5264,20.564,20.5264,20.564,16500.0
2010-01-29 12:20:00,32.78,32.8,32.77,32.78,19800.0,20.564,20.5765,20.5577,20.564,19800.0
2010-01-29 12:30:00,32.77,32.81,32.73,32.77,11300.0,20.5577,20.5828,20.5326,20.5577,11300.0
2010-01-29 12:40:00,32.78,32.78,32.72,32.77,18400.0,20.564,20.564,20.5264,20.5577,18400.0
2010-01-29 12:50:00,32.77,32.85,32.76,32.85,48900.0,20.5577,20.6079,20.5515,20.6079,48900.0
2010-01-29 13:00:00,32.83,32.85,32.8,32.82,62800.0,20.5954,20.6079,20.5765,20.5891,62800.0
2010-01-29 13:10:00,32.83,32.83,32.8,32.83,42700.0,20.5954,20.5954,20.5765,20.5954,42700.0
2010-01-29 13:20:00,32.84,32.85,32.82,32.82,10700.0,20.6016,20.6079,20.5891,20.5891,10700.0
2010-01-29 13:30:00,32.81,32.82,32.78,32.79,20700.0,20.5828,20.5891,20.564,20.5703,20700.0
2010-01-29 13:40:00,32.78,32.78,32.68,32.69,20400.0,20.564,20.564,20.5013,20.5075,20400.0
2010-01-29 13:50:00,32.69,32.73,32.67,32.69,10900.0,20.5075,20.5326,20.495,20.5075,10900.0
2010-01-29 14:00:00,32.71,32.73,32.68,32.7,24300.0,20.5201,20.5326,20.5013,20.5138,24300.0
2010-01-29 14:10:00,32.69,32.76,32.69,32.7,24000.0,20.5075,20.5515,20.5075,20.5138,24000.0
2010-01-29 14:20:00,32.7,32.71,32.67,32.69,11300.0,20.5138,20.5201,20.495,20.5075,11300.0
2010-01-29 14:30:00,32.69,32.7,32.56,32.57,47800.0,20.5075,20.5138,20.426,20.4323,47800.0
2010-01-29 14:40:00,32.6,32.6,32.52,32.52,32300.0,20.4511,20.4511,20.4009,20.4009,32300.0
2010-01-29 14:50:00,32.51,32.53,32.46,32.53,52400.0,20.3946,20.4072,20.3633,20.4072,52400.0
2010-01-29 15:00:00,32.53,32.55,32.5,32.52,38600.0,20.4072,20.4197,20.3883,20.4009,38600.0
2010-01-29 15:10:00,32.51,32.51,32.38,32.46,48300.0,20.3946,20.3946,20.3131,20.3633,48300.0
2010-01-29 15:20:00,32.48,32.48,32.42,32.45,29600.0,20.3758,20.3758,20.3382,20.357,29600.0
2010-01-29 15:30:00,32.44,32.51,32.35,32.51,35000.0,20.3507,20.3946,20.2942,20.3946,35000.0
2010-01-29 15:40:00,32.51,32.53,32.46,32.48,46000.0,20.3946,20.4072,20.3633,20.3758,46000.0
2010-01-29 15:50:00,32.48,32.57,32.44,32.45,118300.0,20.3758,20.4323,20.3507,20.357,118300.0
2010-02-01 09:30:00,32.88,32.98,32.88,32.88,83600.0,20.6267,20.6895,20.6267,20.6267,83600.0
2010-02-01 09:40:00,32.89,32.97,32.88,32.97,63900.0,20.633,20.6832,20.6267,20.6832,63900.0
2010-02-01 09:50:00,32.97,32.97,32.91,32.92,18600.0,20.6832,20.6832,20.6456,20.6518,18600.0
2010-02-01 10:00:00,32.93,32.96,32.82,32.9,17200.0,20.6581,20.6769,20.5891,20.6393,17200.0
2010-02-01 10:10:00,32.9,32.99,32.9,32.98,17500.0,20.6393,20.6957,20.6393,20.6895,17500.0
2010-02-01 10:20:00,33.0,33.03,32.97,32.97,12200.0,20.702,20.7208,20.6832,20.6832,12200.0
2010-02-01 10:30:00,32.97,33.02,32.97,32.99,12200.0,20.6832,20.7146,20.6832,20.6957,12200.0
2010-02-01 10:40:00,32.98,32.99,32.95,32.95,10200.0,20.6895,20.6957,20.6706,20.6706,10200.0
2010-02-01 10:50:00,32.96,33.0,32.89,32.91,21500.0,20.6769,20.702,20.633,20.6456,21500.0
2010-02-01 11:00:00,32.88,32.98,32.87,32.98,6300.0,20.6267,20.6895,20.6205,20.6895,6300.0
2010-02-01 11:10:00,32.94,32.96,32.91,32.94,25100.0,20.6644,20.6769,20.6456,20.6644,25100.0
2010-02-01 11:20:00,32.97,33.02,32.96,32.99,23300.0,20.6832,20.7146,20.6769,20.6957,23300.0
2010-02-01 11:30:00,32.98,33.0,32.97,32.98,5400.0,20.6895,20.702,20.6832,20.6895,5400.0
2010-02-01 11:40:00,32.99,33.0,32.93,32.93,10200.0,20.6957,20.702,20.6581,20.6581,10200.0
2010-02-01 11:50:00,32.92,32.92,32.87,32.87,23400.0,20.6518,20.6518,20.6205,20.6205,23400.0
2010-02-01 12:00:00,32.89,32.91,32.87,32.88,21400.0,20.633,20.6456,20.6205,20.6267,21400.0
2010-02-01 12:10:00,32.87,32.88,32.82,32.88,961900.0,20.6205,20.6267,20.5891,20.6267,961900.0
2010-02-01 12:20:00,32.87,32.89,32.84,32.89,62800.0,20.6205,20.633,20.6016,20.633,62800.0
2010-02-01 12:30:00,32.87,32.89,32.86,32.86,7100.0,20.6205,20.633,20.6142,20.6142,7100.0
2010-02-01 12:40:00,32.86,32.92,32.84,32.92,103000.0,20.6142,20.6518,20.6016,20.6518,103000.0
2010-02-01 12:50:00,32.92,32.95,32.92,32.92,59400.0,20.6518,20.6706,20.6518,20.6518,59400.0
2010-02-01 13:00:00,32.92,32.93,32.89,32.93,66400.0,20.6518,20.6581,20.633,20.6581,66400.0
2010-02-01 13:10:00,32.93,32.95,32.91,32.93,136700.0,20.6581,20.6706,20.6456,20.6581,136700.0
2010-02-01 13:20:00,32.93,32.95,32.92,32.92,42000.0,20.6581,20.6706,20.6518,20.6518,42000.0
2010-02-01 13:30:00,32.92,32.93,32.92,32.92,22300.0,20.6518,20.6581,20.6518,20.6518,22300.0
2010-02-01 13:40:00,32.92,32.92,32.87,32.9,51500.0,20.6518,20.6518,20.6205,20.6393,51500.0
2010-02-01 13:50:00,32.93,32.94,32.9,32.9,25100.0,20.6581,20.6644,20.6393,20.6393,25100.0
2010-02-01 14:00:00,32.92,32.93,32.85,32.88,107000.0,20.6518,20.6581,20.6079,20.6267,107000.0
2010-02-01 14:10:00,32.89,32.9,32.86,32.9,11900.0,20.633,20.6393,20.6142,20.6393,11900.0
2010-02-01 14:20:00,32.92,32.92,32.88,32.91,9900.0,20.6518,20.6518,20.6267,20.6456,9900.0
2010-02-01 14:30:00,32.92,32.96,32.91,32.96,35800.0,20.6518,20.6769,20.6456,20.6769,35800.0
2010-02-01 14:40:00,32.96,32.99,32.94,32.94,26900.0,20.6769,20.6957,20.6644,20.6644,26900.0
2010-02-01 14:50:00,32.95,32.99,32.94,32.95,20600.0,20.6706,20.6957,20.6644,20.6706,20600.0
2010-02-01 15:00:00,32.96,32.97,32.9,32.9,16300.0,20.6769,20.6832,20.6393,20.6393,16300.0
2010-02-01 15:10:00,32.9,32.94,32.9,32.92,16300.0,20.6393,20.6644,20.6393,20.6518,16300.0
2010-02-01 15:20:00,32.92,32.96,32.91,32.94,12100.0,20.6518,20.6769,20.6456,20.6644,12100.0
2010-02-01 15:30:00,32.93,32.95,32.91,32.94,20800.0,20.6581,20.6706,20.6456,20.6644,20800.0
2010-02-01 15:40:00,32.94,32.96,32.93,32.94,15600.0,20.6644,20.6769,20.6581,20.6644,15600.0
2010-02-01 15:50:00,32.95,33.01,32.94,33.0,33900.0,20.6706,20.7083,20.6644,20.702,33900.0
2010-02-02 09:30:00,33.24,33.25,33.13,33.19,37100.0,20.8526,20.8588,20.7836,20.8212,37100.0
2010-02-02 09:40:00,33.2,33.23,33.12,33.23,26600.0,20.8275,20.8463,20.7773,20.8463,26600.0
2010-02-02 09:50:00,33.22,33.23,33.15,33.17,23500.0,20.84,20.8463,20.7961,20.8087,23500.0
2010-02-02 10:00:00,33.17,33.22,33.1,33.16,29700.0,20.8087,20.84,20.7647,20.8024,29700.0
2010-02-02 10:10:00,33.16,33.26,33.09,33.24,15500.0,20.8024,20.8651,20.7585,20.8526,15500.0
2010-02-02 10:20:00,33.25,33.35,33.25,33.34,7200.0,20.8588,20.9216,20.8588,20.9153,7200.0
2010-02-02 10:30:00,33.36,33.43,33.36,33.39,12700.0,20.9279,20.9718,20.9279,20.9467,12700.0
2010-02-02 10:40:00,33.38,33.39,33.37,33.38,18900.0,20.9404,20.9467,20.9341,20.9404,18900.0
2010-02-02 10:50:00,33.38,33.4,33.36,33.38,14400.0,20.9404,20.9529,20.9279,20.9404,14400.0
2010-02-02 11:00:00,33.36,33.38,33.3,33.33,11600.0,20.9279,20.9404,20.8902,20.909,11600.0
2010-02-02 11:10:00,33.31,33.37,33.31,33.36,13000.0,20.8965,20.9341,20.8965,20.9279,13000.0
2010-02-02 11:20:00,33.35,33.41,33.35,33.41,6000.0,20.9216,20.9592,20.9216,20.9592,6000.0
2010-02-02 11:30:00,33.39,33.42,33.35,33.4,38300.0,20.9467,20.9655,20.9216,20.9529,38300.0
2010-02-02 11:40:00,33.4,33.43,33.38,33.4,32700.0,20.9529,20.9718,20.9404,20.9529,32700.0
2010-02-02 11:50:00,33.41,33.42,33.36,33.38,17900.0,20.9592,20.9655,20.9279,20.9404,17900.0
2010-02-02 12:00:00,33.38,33.41,33.36,33.4,7000.0,20.9404,20.9592,20.9279,20.9529,7000.0
2010-02-02 12:10:00,33.4,33.45,33.4,33.45,8600.0,20.9529,20.9843,20.9529,20.9843,8600.0
2010-02-02 12:20:00,33.46,33.5,33.46,33.5,18400.0,20.9906,21.0157,20.9906,21.0157,18400.0
2010-02-02 12:30:00,33.5,33.51,33.48,33.48,6900.0,21.0157,21.022,21.0031,21.0031,6900.0
2010-02-02 12:40:00,33.48,33.49,33.45,33.47,16800.0,21.0031,21.0094,20.9843,20.9969,16800.0
2010-02-02 12:50:00,33.47,33.49,33.46,33.47,42400.0,20.9969,21.0094,20.9906,20.9969,42400.0
2010-02-02 13:00:00,33.47,33.49,33.42,33.42,7400.0,20.9969,21.0094,20.9655,20.9655,7400.0
2010-02-02 13:10:00,33.41,33.43,33.41,33.43,10100.0,20.9592,20.9718,20.9592,20.9718,10100.0
2010-02-02 13:20:00,33.43,33.5,33.43,33.49,2600.0,20.9718,21.0157,20.9718,21.0094,2600.0
2010-02-02 13:30:00,33.5,33.54,33.5,33.53,11700.0,21.0157,21.0408,21.0157,21.0345,11700.0
2010-02-02 13:40:00,33.55,33.57,33.54,33.56,20900.0,21.047,21.0596,21.0408,21.0533,20900.0
2010-02-02 13:50:00,33.54,33.56,33.51,33.53,27100.0,21.0408,21.0533,21.022,21.0345,27100.0
2010-02-02 14:00:00,33.53,33.54,33.5,33.51,16100.0,21.0345,21.0408,21.0157,21.022,16100.0
2010-02-02 14:10:00,33.51,33.51,33.45,33.46,15100.0,21.022,21.022,20.9843,20.9906,15100.0
2010-02-02 14:20:00,33.46,33.51,33.46,33.51,11500.0,20.9906,21.022,20.9906,21.022,11500.0
2010-02-02 14:30:00,33.52,33.52,33.48,33.51,14800.0,21.0282,21.0282,21.0031,21.022,14800.0
2010-02-02 14:40:00,33.52,33.52,33.45,33.5,7500.0,21.0282,21.0282,20.9843,21.0157,7500.0
2010-02-02 14:50:00,33.46,33.51,33.46,33.51,30600.0,20.9906,21.022,20.9906,21.022,30600.0
2010-02-02 15:00:00,33.5,33.52,33.49,33.52,20900.0,21.0157,21.0282,21.0094,21.0282,20900.0
2010-02-02 15:10:00,33.53,33.59,33.53,33.59,26900.0,21.0345,21.0721,21.0345,21.0721,26900.0
2010-02-02 15:20:00,33.59,33.6,33.54,33.54,10800.0,21.0721,21.0784,21.0408,21.0408,10800.0
2010-02-02 15:30:00,33.55,33.56,33.53,33.54,7600.0,21.047,21.0533,21.0345,21.0408,7600.0
2010-02-02 15:40:00,33.55,33.56,33.51,33.54,13300.0,21.047,21.0533,21.022,21.0408,13300.0
2010-02-02 15:50:00,33.54,33.56,33.51,33.52,100000.0,21.0408,21.0533,21.022,21.0282,100000.0
2010-02-03 09:30:00,33.28,33.35,33.28,33.33,23500.0,20.8777,20.9216,20.8777,20.909,23500.0
2010-02-03 09:40:00,33.36,33.43,33.36,33.39,14400.0,20.9279,20.9718,20.9279,20.9467,14400.0
2010-02-03 09:50:00,33.37,33.43,33.37,33.41,12700.0,20.9341,20.9718,20.9341,20.9592,12700.0
2010-02-03 10:00:00,33.39,33.39,33.34,33.38,14500.0,20.9467,20.9467,20.9153,20.9404,14500.0
2010-02-03 10:10:00,33.36,33.36,33.26,33.26,9300.0,20.9279,20.9279,20.8651,20.8651,9300.0
2010-02-03 10:20:00,33.28,33.28,33.17,33.17,11300.0,20.8777,20.8777,20.8087,20.8087,11300.0
2010-02-03 10:30:00,33.18,33.2,33.07,33.12,13300.0,20.8149,20.8275,20.7459,20.7773,13300.0
2010-02-03 10:40:00,33.12,33.15,33.07,33.15,23100.0,20.7773,20.7961,20.7459,20.7961,23100.0
2010-02-03 10:50:00,33.15,33.18,33.13,33.14,5300.0,20.7961,20.8149,20.7836,20.7898,5300.0
2010-02-03 11:00:00,33.16,33.21,33.12,33.2,17400.0,20.8024,20.8338,20.7773,20.8275,17400.0
2010-02-03 11:10:00,33.2,33.22,33.19,33.21,13900.0,20.8275,20.84,20.8212,20.8338,13900.0
2010-02-03 11:20:00,33.19,33.19,33.1,33.13,5000.0,20.8212,20.8212,20.7647,20.7836,5000.0
2010-02-03 11:30:00,33.13,33.14,33.11,33.11,1300.0,20.7836,20.7898,20.771,20.771,1300.0
2010-02-03 11:40:00,33.05,33.1,33.03,33.08,24000.0,20.7334,20.7647,20.7208,20.7522,24000.0
2010-02-03 11:50:00,33.07,33.1,33.03,33.03,9700.0,20.7459,20.7647,20.7208,20.7208,9700.0
2010-02-03 12:00:00,33.03,33.11,33.03,33.09,6400.0,20.7208,20.771,20.7208,20.7585,6400.0
2010-02-03 12:10:00,33.08,33.12,33.08,33.12,36100.0,20.7522,20.7773,20.7522,20.7773,36100.0
2010-02-03 12:20:00,33.11,33.11,33.08,33.1,187200.0,20.771,20.771,20.7522,20.7647,187200.0
2010-02-03 12:30:00,33.09,33.16,33.09,33.16,14900.0,20.7585,20.8024,20.7585,20.8024,14900.0
2010-02-03 12:40:00,33.16,33.16,33.09,33.1,9000.0,20.8024,20.8024,20.7585,20.7647,9000.0
2010-02-03 12:50:00,33.11,33.15,33.1,33.14,5200.0,20.771,20.7961,20.7647,20.7898,5200.0
2010-02-03 13:00:00,33.14,33.24,33.13,33.24,7300.0,20.7898,20.8526,20.7836,20.8526,7300.0
2010-02-03 13:10:00,33.24,33.24,33.21,33.23,14300.0,20.8526,20.8526,20.8338,20.8463,14300.0
2010-02-03 13:20:00,33.24,33.24,33.2,33.21,3300.0,20.8526,20.8526,20.8275,20.8338,3300.0
2010-02-03 13:30:00,33.2,33.27,33.2,33.2,8000.0,20.8275,20.8714,20.8275,20.8275,8000.0
2010-02-03 13:40:00,33.22,33.25,33.2,33.2,21300.0,20.84,20.8588,20.8275,20.8275,21300.0
2010-02-03 13:50:00,33.2,33.2,33.14,33.19,23700.0,20.8275,20.8275,20.7898,20.8212,23700.0
2010-02-03 14:00:00,33.19,33.19,33.16,33.18,20500.0,20.8212,20.8212,20.8024,20.8149,20500.0
2010-02-03 14:10:00,33.18,33.2,33.17,33.17,9000.0,20.8149,20.8275,20.8087,20.8087,9000.0
2010-02-03 14:20:00,33.18,33.18,33.11,33.11,20500.0,20.8149,20.8149,20.771,20.771,20500.0
2010-02-03 14:30:00,33.13,33.17,33.12,33.13,6300.0,20.7836,20.8087,20.7773,20.7836,6300.0
2010-02-03 14:40:00,33.12,33.15,33.1,33.13,75400.0,20.7773,20.7961,20.7647,20.7836,75400.0
2010-02-03 14:50:00,33.13,33.2,33.13,33.18,7900.0,20.7836,20.8275,20.7836,20.8149,7900.0
2010-02-03 15:00:00,33.18,33.25,33.18,33.2,15600.0,20.8149,20.8588,20.8149,20.8275,15600.0
2010-02-03 15:10:00,33.19,33.22,33.17,33.18,16700.0,20.8212,20.84,20.8087,20.8149,16700.0
2010-02-03 15:20:00,33.19,33.2,33.15,33.19,13500.0,20.8212,20.8275,20.7961,20.8212,13500.0
2010-02-03 15:30:00,33.19,33.23,33.18,33.19,39100.0,20.8212,20.8463,20.8149,20.8212,39100.0
2010-02-03 15:40:00,33.19,33.25,33.19,33.23,67500.0,20.8212,20.8588,20.8212,20.8463,67500.0
2010-02-03 15:50:00,33.23,33.24,33.2,33.22,26300.0,20.8463,20.8526,20.8275,20.84,26300.0
2010-02-04 09:30:00,32.6,32.64,32.52,32.6,41100.0,20.4511,20.4762,20.4009,20.4511,41100.0
2010-02-04 09:40:00,32.59,32.59,32.36,32.4,42500.0,20.4448,20.4448,20.3005,20.3256,42500.0
2010-02-04 09:50:00,32.39,32.39,32.23,32.28,86700.0,20.3193,20.3193,20.219,20.2503,86700.0
2010-02-04 10:00:00,32.28,32.34,32.26,32.29,40000.0,20.2503,20.288,20.2378,20.2566,40000.0
2010-02-04 10:10:00,32.27,32.28,32.08,32.16,52500.0,20.2441,20.2503,20.1249,20.1751,52500.0
2010-02-04 10:20:00,32.17,32.18,32.09,32.1,33100.0,20.1813,20.1876,20.1311,20.1374,33100.0
2010-02-04 10:30:00,32.09,32.16,32.09,32.12,29200.0,20.1311,20.1751,20.1311,20.15,29200.0
2010-02-04 10:40:00,32.11,32.15,32.08,32.15,67000.0,20.1437,20.1688,20.1249,20.1688,67000.0
2010-02-04 10:50:00,32.16,32.17,32.07,32.07,29500.0,20.1751,20.1813,20.1186,20.1186,29500.0
2010-02-04 11:00:00,32.07,32.13,32.04,32.12,16500.0,20.1186,20.1562,20.0998,20.15,16500.0
2010-02-04 11:10:00,32.09,32.13,32.04,32.06,56900.0,20.1311,20.1562,20.0998,20.1123,56900.0
2010-02-04 11:20:00,32.07,32.11,32.01,32.11,34600.0,20.1186,20.1437,20.081,20.1437,34600.0
2010-02-04 11:30:00,32.11,32.11,32.04,32.04,56200.0,20.1437,20.1437,20.0998,20.0998,56200.0
2010-02-04 11:40:00,32.04,32.04,31.93,32.02,77000.0,20.0998,20.0998,20.0308,20.0872,77000.0
2010-02-04 11:50:00,32.02,32.07,32.01,32.06,7000.0,20.0872,20.1186,20.081,20.1123,7000.0
2010-02-04 12:00:00,32.04,32.08,32.02,32.07,10800.0,20.0998,20.1249,20.0872,20.1186,10800.0
2010-02-04 12:10:00,32.05,32.08,32.04,32.05,17100.0,20.106,20.1249,20.0998,20.106,17100.0
2010-02-04 12:20:00,32.04,32.06,32.03,32.05,19100.0,20.0998,20.1123,20.0935,20.106,19100.0
2010-02-04 12:30:00,32.04,32.04,32.02,32.02,20300.0,20.0998,20.0998,20.0872,20.0872,20300.0
2010-02-04 12:40:00,32.02,32.02,31.91,31.92,12900.0,20.0872,20.0872,20.0182,20.0245,12900.0
2010-02-04 12:50:00,31.92,32.02,31.92,32.02,9700.0,20.0245,20.0872,20.0245,20.0872,9700.0
2010-02-04 13:00:00,32.03,32.05,32.01,32.05,14700.0,20.0935,20.106,20.081,20.106,14700.0
2010-02-04 13:10:00,32.05,32.05,32.0,32.02,5700.0,20.106,20.106,20.0747,20.0872,5700.0
2010-02-04 13:20:00,32.03,32.03,31.98,32.02,14500.0,20.0935,20.0935,20.0621,20.0872,14500.0
2010-02-04 13:30:00,32.03,32.05,32.02,32.04,23000.0,20.0935,20.106,20.0872,20.0998,23000.0
2010-02-04 13:40:00,32.03,32.03,31.94,31.99,10900.0,20.0935,20.0935,20.037,20.0684,10900.0
2010-02-04 13:50:00,32.01,32.02,31.95,31.96,11000.0,20.081,20.0872,20.0433,20.0496,11000.0
2010-02-04 14:00:00,31.95,32.0,31.95,31.97,15200.0,20.0433,20.0747,20.0433,20.0559,15200.0
2010-02-04 14:10:00,32.0,32.0,31.92,31.95,28500.0,20.0747,20.0747,20.0245,20.0433,28500.0
2010-02-04 14:20:00,31.96,32.03,31.96,32.0,18700.0,20.0496,20.0935,20.0496,20.0747,18700.0
2010-02-04 14:30:00,32.0,32.06,31.99,32.05,15700.0,20.0747,20.1123,20.0684,20.106,15700.0
2010-02-04 14:40:00,32.04,32.04,32.0,32.03,19000.0,20.0998,20.0998,20.0747,20.0935,19000.0
2010-02-04 14:50:00,32.04,32.04,32.0,32.0,21800.0,20.0998,20.0998,20.0747,20.0747,21800.0
2010-02-04 15:00:00,32.01,32.02,31.93,31.93,40900.0,20.081,20.0872,20.0308,20.0308,40900.0
2010-02-04 15:10:00,31.92,31.93,31.87,31.88,228900.0,20.0245,20.0308,19.9931,19.9994,228900.0
2010-02-04 15:20:00,31.88,31.91,31.85,31.9,109700.0,19.9994,20.0182,19.9806,20.0119,109700.0
2010-02-04 15:30:00,31.89,31.92,31.83,31.85,42900.0,20.0057,20.0245,19.968,19.9806,42900.0
2010-02-04 15:40:00,31.85,31.92,31.85,31.88,36100.0,19.9806,20.0245,19.9806,19.9994,36100.0
2010-02-04 15:50:00,31.89,31.91,31.81,31.81,128600.0,20.0057,20.0182,19.9555,19.9555,128600.0
2010-02-05 09:30:00,31.62,31.73,31.47,31.53,96200.0,19.8363,19.9053,19.7422,19.7798,96200.0
2010-02-05 09:40:00,31.52,31.62,31.45,31.45,42900.0,19.7736,19.8363,19.7296,19.7296,42900.0
2010-02-05 09:50:00,31.46,31.51,31.35,31.38,61500.0,19.7359,19.7673,19.6669,19.6857,61500.0
2010-02-05 10:00:00,31.39,31.44,31.22,31.28,46600.0,19.692,19.7234,19.5854,19.623,46600.0
2010-02-05 10:10:00,31.27,31.35,31.25,31.26,216900.0,19.6167,19.6669,19.6042,19.6105,216900.0
2010-02-05 10:20:00,31.28,31.5,31.28,31.44,84800.0,19.623,19.761,19.623,19.7234,84800.0
2010-02-05 10:30:00,31.45,31.55,31.44,31.44,41900.0,19.7296,19.7924,19.7234,19.7234,41900.0
2010-02-05 10:40:00,31.43,31.56,31.43,31.45,30700.0,19.7171,19.7987,19.7171,19.7296,30700.0
2010-02-05 10:50:00,31.45,31.5,31.43,31.44,17500.0,19.7296,19.761,19.7171,19.7234,17500.0
2010-02-05 11:00:00,31.42,31.42,31.34,31.41,4000.0,19.7108,19.7108,19.6606,19.7046,4000.0
2010-02-05 11:10:00,31.37,31.43,31.35,31.42,9100.0,19.6795,19.7171,19.6669,19.7108,9100.0
2010-02-05 11:20:00,31.42,31.42,31.34,31.34,6200.0,19.7108,19.7108,19.6606,19.6606,6200.0
2010-02-05 11:30:00,31.34,31.36,31.2,31.22,22400.0,19.6606,19.6732,19.5728,19.5854,22400.0
2010-02-05 11:40:00,31.2,31.21,31.08,31.2,29300.0,19.5728,19.5791,19.4975,19.5728,29300.0
2010-02-05 11:50:00,31.2,31.22,31.15,31.16,22300.0,19.5728,19.5854,19.5414,19.5477,22300.0
2010-02-05 12:00:00,31.17,31.23,31.17,31.22,6400.0,19.554,19.5916,19.554,19.5854,6400.0
2010-02-05 12:10:00,31.2,31.21,31.13,31.21,34200.0,19.5728,19.5791,19.5289,19.5791,34200.0
2010-02-05 12:20:00,31.2,31.25,31.19,31.24,31700.0,19.5728,19.6042,19.5665,19.5979,31700.0
2010-02-05 12:30:00,31.22,31.22,31.16,31.16,15800.0,19.5854,19.5854,19.5477,19.5477,15800.0
2010-02-05 12:40:00,31.15,31.19,31.13,31.18,8900.0,19.5414,19.5665,19.5289,19.5603,8900.0
2010-02-05 12:50:00,31.18,31.2,31.13,31.19,17200.0,19.5603,19.5728,19.5289,19.5665,17200.0
2010-02-05 13:00:00,31.17,31.17,31.1,31.1,8900.0,19.554,19.554,19.5101,19.5101,8900.0
2010-02-05 13:10:00,31.1,31.15,31.08,31.14,40000.0,19.5101,19.5414,19.4975,19.5352,40000.0
2010-02-05 13:20:00,31.13,31.13,31.04,31.04,18400.0,19.5289,19.5289,19.4724,19.4724,18400.0
2010-02-05 13:30:00,31.04,31.05,30.92,30.96,85900.0,19.4724,19.4787,19.3972,19.4223,85900.0
2010-02-05 13:40:00,30.96,30.96,30.9,30.94,32800.0,19.4223,19.4223,19.3846,19.4097,32800.0
2010-02-05 13:50:00,30.94,30.94,30.83,30.85,34200.0,19.4097,19.4097,19.3407,19.3532,34200.0
2010-02-05 14:00:00,30.86,31.0,30.86,30.95,21500.0,19.3595,19.4473,19.3595,19.416,21500.0
2010-02-05 14:10:00,30.95,31.04,30.93,31.04,23000.0,19.416,19.4724,19.4034,19.4724,23000.0
2010-02-05 14:20:00,31.03,31.08,30.98,31.07,75900.0,19.4662,19.4975,19.4348,19.4913,75900.0
2010-02-05 14:30:00,31.04,31.09,31.0,31.04,29800.0,19.4724,19.5038,19.4473,19.4724,29800.0
2010-02-05 14:40:00,31.05,31.08,31.0,31.08,50000.0,19.4787,19.4975,19.4473,19.4975,50000.0
2010-02-05 14:50:00,31.09,31.13,31.06,31.08,105200.0,19.5038,19.5289,19.485,19.4975,105200.0
2010-02-05 15:00:00,31.1,31.32,31.1,31.3,38400.0,19.5101,19.6481,19.5101,19.6355,38400.0
2010-02-05 15:10:00,31.28,31.45,31.24,31.39,40100.0,19.623,19.7296,19.5979,19.692,40100.0
2010-02-05 15:20:00,31.39,31.44,31.33,31.35,34000.0,19.692,19.7234,19.6544,19.6669,34000.0
2010-02-05 15:30:00,31.36,31.49,31.34,31.45,56900.0,19.6732,19.7547,19.6606,19.7296,56900.0
2010-02-05 15:40:00,31.46,31.48,31.35,31.35,25300.0,19.7359,19.7485,19.6669,19.6669,25300.0
2010-02-05 15:50:00,31.34,31.56,31.34,31.52,62500.0,19.6606,19.7987,19.6606,19.7736,62500.0
2010-02-08 09:30:00,31.4,31.47,31.34,31.42,47200.0,19.6983,19.7422,19.6606,19.7108,47200.0
2010-02-08 09:40:00,31.4,31.45,31.27,31.28,23300.0,19.6983,19.7296,19.6167,19.623,23300.0
2010-02-08 09:50:00,31.29,31.41,31.25,31.37,16700.0,19.6293,19.7046,19.6042,19.6795,16700.0
2010-02-08 10:00:00,31.38,31.45,31.35,31.4,71800.0,19.6857,19.7296,19.6669,19.6983,71800.0
2010-02-08 10:10:00,31.41,31.54,31.41,31.5,24500.0,19.7046,19.7861,19.7046,19.761,24500.0
2010-02-08 10:20:00,31.51,31.51,31.42,31.47,14800.0,19.7673,19.7673,19.7108,19.7422,14800.0
2010-02-08 10:30:00,31.46,31.52,31.43,31.45,16700.0,19.7359,19.7736,19.7171,19.7296,16700.0
2010-02-08 10:40:00,31.46,31.56,31.46,31.56,8100.0,19.7359,19.7987,19.7359,19.7987,8100.0
2010-02-08 10:50:00,31.58,31.62,31.55,31.62,13000.0,19.8112,19.8363,19.7924,19.8363,13000.0
2010-02-08 11:00:00,31.62,31.75,31.62,31.73,11300.0,19.8363,19.9178,19.8363,19.9053,11300.0
2010-02-08 11:10:00,31.74,31.75,31.65,31.67,8100.0,19.9116,19.9178,19.8551,19.8677,8100.0
2010-02-08 11:20:00,31.66,31.71,31.66,31.66,28300.0,19.8614,19.8928,19.8614,19.8614,28300.0
2010-02-08 11:30:00,31.67,31.67,31.6,31.61,5000.0,19.8677,19.8677,19.8237,19.83,5000.0
2010-02-08 11:40:00,31.61,31.69,31.61,31.68,9400.0,19.83,19.8802,19.83,19.8739,9400.0
2010-02-08 11:50:00,31.62,31.63,31.59,31.6,5600.0,19.8363,19.8426,19.8175,19.8237,5600.0
2010-02-08 12:00:00,31.61,31.61,31.55,31.57,10700.0,19.83,19.83,19.7924,19.8049,10700.0
2010-02-08 12:10:00,31.58,31.58,31.55,31.57,28000.0,19.8112,19.8112,19.7924,19.8049,28000.0
2010-02-08 12:20:00,31.57,31.61,31.55,31.61,9900.0,19.8049,19.83,19.7924,19.83,9900.0
2010-02-08 12:30:00,31.61,31.61,31.56,31.59,13900.0,19.83,19.83,19.7987,19.8175,13900.0
2010-02-08 12:40:00,31.61,31.61,31.56,31.57,6800.0,19.83,19.83,19.7987,19.8049,6800.0
2010-02-08 12:50:00,31.57,31.6,31.57,31.59,30500.0,19.8049,19.8237,19.8049,19.8175,30500.0
2010-02-08 13:00:00,31.59,31.59,31.5,31.51,17600.0,19.8175,19.8175,19.761,19.7673,17600.0
2010-02-08 13:10:00,31.5,31.52,31.4,31.44,10500.0,19.761,19.7736,19.6983,19.7234,10500.0
2010-02-08 13:20:00,31.45,31.45,31.41,31.42,10200.0,19.7296,19.7296,19.7046,19.7108,10200.0
2010-02-08 13:30:00,31.42,31.43,31.39,31.4,12300.0,19.7108,19.7171,19.692,19.6983,12300.0
2010-02-08 13:40:00,31.4,31.42,31.35,31.37,11600.0,19.6983,19.7108,19.6669,19.6795,11600.0
2010-02-08 13:50:00,31.35,31.4,31.34,31.36,32500.0,19.6669,19.6983,19.6606,19.6732,32500.0
2010-02-08 14:00:00,31.37,31.44,31.37,31.43,16900.0,19.6795,19.7234,19.6795,19.7171,16900.0
2010-02-08 14:10:00,31.42,31.45,31.42,31.44,21000.0,19.7108,19.7296,19.7108,19.7234,21000.0
2010-02-08 14:20:00,31.43,31.45,31.4,31.43,16000.0,19.7171,19.7296,19.6983,19.7171,16000.0
2010-02-08 14:30:00,31.43,31.44,31.34,31.35,30500.0,19.7171,19.7234,19.6606,19.6669,30500.0
2010-02-08 14:40:00,31.34,31.42,31.34,31.41,14800.0,19.6606,19.7108,19.6606,19.7046,14800.0
2010-02-08 14:50:00,31.41,31.45,31.36,31.36,24800.0,19.7046,19.7296,19.6732,19.6732,24800.0
2010-02-08 15:00:00,31.37,31.38,31.31,31.36,17000.0,19.6795,19.6857,19.6418,19.6732,17000.0
2010-02-08 15:10:00,31.34,31.35,31.27,31.28,52400.0,19.6606,19.6669,19.6167,19.623,52400.0
2010-02-08 15:20:00,31.27,31.3,31.25,31.3,34100.0,19.6167,19.6355,19.6042,19.6355,34100.0
2010-02-08 15:30:00,31.31,31.35,31.31,31.33,35100.0,19.6418,19.6669,19.6418,19.6544,35100.0
2010-02-08 15:40:00,31.32,31.32,31.25,31.25,44700.0,19.6481,19.6481,19.6042,19.6042,44700.0
2010-02-08 15:50:00,31.25,31.25,31.17,31.21,53600.0,19.6042,19.6042,19.554,19.5791,53600.0
2010-02-09 09:30:00,31.9,31.98,31.87,31.93,25500.0,20.0119,20.0621,19.9931,20.0308,25500.0
2010-02-09 09:40:00,31.93,31.95,31.85,31.86,29200.0,20.0308,20.0433,19.9806,19.9869,29200.0
2010-02-09 09:50:00,31.88,31.92,31.84,31.87,18800.0,19.9994,20.0245,19.9743,19.9931,18800.0
2010-02-09 10:00:00,31.86,31.89,31.81,31.86,21200.0,19.9869,20.0057,19.9555,19.9869,21200.0
2010-02-09 10:10:00,31.86,32.0,31.86,31.98,33400.0,19.9869,20.0747,19.9869,20.0621,33400.0
2010-02-09 10:20:00,31.98,31.98,31.91,31.92,71700.0,20.0621,20.0621,20.0182,20.0245,71700.0
2010-02-09 10:30:00,31.92,31.98,31.9,31.92,39900.0,20.0245,20.0621,20.0119,20.0245,39900.0
2010-02-09 10:40:00,31.94,31.94,31.85,31.87,26200.0,20.037,20.037,19.9806,19.9931,26200.0
2010-02-09 10:50:00,31.86,31.88,31.78,31.79,22200.0,19.9869,19.9994,19.9367,19.9429,22200.0
2010-02-09 11:00:00,31.78,31.78,31.61,31.61,31200.0,19.9367,19.9367,19.83,19.83,31200.0
2010-02-09 11:10:00,31.62,31.67,31.59,31.66,33000.0,19.8363,19.8677,19.8175,19.8614,33000.0
2010-02-09 11:20:00,31.68,31.72,31.6,31.6,27900.0,19.8739,19.899,19.8237,19.8237,27900.0
2010-02-09 11:30:00,31.62,32.0,31.59,31.94,139700.0,19.8363,20.0747,19.8175,20.037,139700.0
2010-02-09 11:40:00,31.94,32.0,31.88,31.95,27000.0,20.037,20.0747,19.9994,20.0433,27000.0
2010-02-09 11:50:00,31.98,32.13,31.96,32.06,21100.0,20.0621,20.1562,20.0496,20.1123,21100.0
2010-02-09 12:00:00,32.06,32.28,32.06,32.28,30000.0,20.1123,20.2503,20.1123,20.2503,30000.0
2010-02-09 12:10:00,32.28,32.44,32.28,32.4,26100.0,20.2503,20.3507,20.2503,20.3256,26100.0
2010-02-09 12:20:00,32.43,32.44,32.34,32.34,15000.0,20.3444,20.3507,20.288,20.288,15000.0
2010-02-09 12:30:00,32.34,32.44,32.34,32.39,130200.0,20.288,20.3507,20.288,20.3193,130200.0
2010-02-09 12:40:00,32.39,32.4,32.06,32.19,95200.0,20.3193,20.3256,20.1123,20.1939,95200.0
2010-02-09 12:50:00,32.17,32.24,32.13,32.21,24200.0,20.1813,20.2252,20.1562,20.2064,24200.0
2010-02-09 13:00:00,32.22,32.33,32.22,32.3,31600.0,20.2127,20.2817,20.2127,20.2629,31600.0
2010-02-09 13:10:00,32.3,32.31,32.22,32.23,29800.0,20.2629,20.2692,20.2127,20.219,29800.0
2010-02-09 13:20:00,32.24,32.29,32.22,32.26,23300.0,20.2252,20.2566,20.2127,20.2378,23300.0
2010-02-09 13:30:00,32.25,32.28,32.22,32.25,57500.0,20.2315,20.2503,20.2127,20.2315,57500.0
2010-02-09 13:40:00,32.25,32.31,32.22,32.28,13500.0,20.2315,20.2692,20.2127,20.2503,13500.0
2010-02-09 13:50:00,32.28,32.31,32.26,32.26,15800.0,20.2503,20.2692,20.2378,20.2378,15800.0
2010-02-09 14:00:00,32.27,32.27,32.23,32.23,22300.0,20.2441,20.2441,20.219,20.219,22300.0
2010-02-09 14:10:00,32.24,32.26,32.19,32.19,42800.0,20.2252,20.2378,20.1939,20.1939,42800.0
2010-02-09 14:20:00,32.2,32.24,32.2,32.23,18100.0,20.2001,20.2252,20.2001,20.219,18100.0
2010-02-09 14:30:00,32.24,32.29,32.22,32.22,25900.0,20.2252,20.2566,20.2127,20.2127,25900.0
2010-02-09 14:40:00,32.22,32.26,32.16,32.19,31000.0,20.2127,20.2378,20.1751,20.1939,31000.0
2010-02-09 14:50:00,32.19,32.2,32.15,32.16,24700.0,20.1939,20.2001,20.1688,20.1751,24700.0
2010-02-09 15:00:00,32.17,32.24,32.14,32.22,50200.0,20.1813,20.2252,20.1625,20.2127,50200.0
2010-02-09 15:10:00,32.21,32.24,32.19,32.24,29900.0,20.2064,20.2252,20.1939,20.2252,29900.0
2010-02-09 15:20:00,32.24,32.3,32.24,32.28,22000.0,20.2252,20.2629,20.2252,20.2503,22000.0
2010-02-09 15:30:00,32.29,32.29,32.26,32.27,19900.0,20.2566,20.2566,20.2378,20.2441,19900.0
2010-02-09 15:40:00,32.26,32.27,32.21,32.24,51300.0,20.2378,20.2441,20.2064,20.2252,51300.0
2010-02-09 15:50:00,32.23,32.23,32.11,32.17,91800.0,20.219,20.219,20.1437,20.1813,91800.0
2010-02-10 09:30:00,32.01,32.11,31.95,32.0,50600.0,20.081,20.1437,20.0433,20.0747,50600.0
2010-02-10 09:40:00,32.0,32.06,31.95,32.06,14600.0,20.0747,20.1123,20.0433,20.1123,14600.0
2010-02-10 09:50:00,32.06,32.06,31.99,32.0,45600.0,20.1123,20.1123,20.0684,20.0747,45600.0
2010-02-10 10:00:00,32.01,32.01,31.75,31.76,47600.0,20.081,20.081,19.9178,19.9241,47600.0
2010-02-10 10:10:00,31.74,31.77,31.66,31.71,30600.0,19.9116,19.9304,19.8614,19.8928,30600.0
2010-02-10 10:20:00,31.73,31.76,31.65,31.69,43100.0,19.9053,19.9241,19.8551,19.8802,43100.0
2010-02-10 10:30:00,31.67,31.74,31.63,31.71,25000.0,19.8677,19.9116,19.8426,19.8928,25000.0
2010-02-10 10:40:00,31.73,31.8,31.73,31.75,15400.0,19.9053,19.9492,19.9053,19.9178,15400.0
2010-02-10 10:50:00,31.76,31.82,31.76,31.8,28500.0,19.9241,19.9618,19.9241,19.9492,28500.0
2010-02-10 11:00:00,31.82,31.82,31.72,31.8,20300.0,19.9618,19.9618,19.899,19.9492,20300.0
2010-02-10 11:10:00,31.8,31.8,31.72,31.72,13000.0,19.9492,19.9492,19.899,19.899,13000.0
2010-02-10 11:20:00,31.71,31.81,31.71,31.81,29900.0,19.8928,19.9555,19.8928,19.9555,29900.0
2010-02-10 11:30:00,31.8,31.88,31.8,31.84,29100.0,19.9492,19.9994,19.9492,19.9743,29100.0
2010-02-10 11:40:00,31.85,31.88,31.82,31.86,8300.0,19.9806,19.9994,19.9618,19.9869,8300.0
2010-02-10 11:50:00,31.85,31.87,31.79,31.82,33500.0,19.9806,19.9931,19.9429,19.9618,33500.0
2010-02-10 12:00:00,31.82,31.88,31.78,31.88,17500.0,19.9618,19.9994,19.9367,19.9994,17500.0
2010-02-10 12:10:00,31.88,31.89,31.83,31.85,8100.0,19.9994,20.0057,19.968,19.9806,8100.0
2010-02-10 12:20:00,31.87,31.97,31.85,31.97,22000.0,19.9931,20.0559,19.9806,20.0559,22000.0
2010-02-10 12:30:00,31.97,32.01,31.93,31.95,28800.0,20.0559,20.081,20.0308,20.0433,28800.0
2010-02-10 12:40:00,31.96,31.96,31.93,31.93,1300.0,20.0496,20.0496,20.0308,20.0308,1300.0
2010-02-10 12:50:00,31.93,31.94,31.92,31.92,3000.0,20.0308,20.037,20.0245,20.0245,3000.0
2010-02-10 13:00:00,31.93,31.95,31.91,31.94,12100.0,20.0308,20.0433,20.0182,20.037,12100.0
2010-02-10 13:10:00,31.94,31.99,31.94,31.99,17800.0,20.037,20.0684,20.037,20.0684,17800.0
2010-02-10 13:20:00,31.99,32.04,31.97,32.04,13500.0,20.0684,20.0998,20.0559,20.0998,13500.0
2010-02-10 13:30:00,32.03,32.04,31.98,32.0,35100.0,20.0935,20.0998,20.0621,20.0747,35100.0
2010-02-10 13:40:00,31.99,32.0,31.95,31.97,23200.0,20.0684,20.0747,20.0433,20.0559,23200.0
2010-02-10 13:50:00,31.96,31.98,31.94,31.96,16100.0,20.0496,20.0621,20.037,20.0496,16100.0
2010-02-10 14:00:00,31.97,32.0,31.96,31.99,20500.0,20.0559,20.0747,20.0496,20.0684,20500.0
2010-02-10 14:10:00,31.98,32.01,31.95,31.98,18300.0,20.0621,20.081,20.0433,20.0621,18300.0
2010-02-10 14:20:00,31.99,32.0,31.95,31.98,17400.0,20.0684,20.0747,20.0433,20.0621,17400.0
2010-02-10 14:30:00,31.98,31.98,31.91,31.94,23700.0,20.0621,20.0621,20.0182,20.037,23700.0
2010-02-10 14:40:00,31.93,31.95,31.92,31.93,24100.0,20.0308,20.0433,20.0245,20.0308,24100.0
2010-02-10 14:50:00,31.92,31.95,31.9,31.94,21600.0,20.0245,20.0433,20.0119,20.037,21600.0
2010-02-10 15:00:00,31.95,31.99,31.93,31.97,60100.0,20.0433,20.0684,20.0308,20.0559,60100.0
2010-02-10 15:10:00,31.97,31.98,31.92,31.94,17400.0,20.0559,20.0621,20.0245,20.037,17400.0
2010-02-10 15:20:00,31.94,32.0,31.94,32.0,40000.0,20.037,20.0747,20.037,20.0747,40000.0
2010-02-10 15:30:00,32.0,32.0,31.87,31.87,44600.0,20.0747,20.0747,19.9931,19.9931,44600.0
2010-02-10 15:40:00,31.87,31.93,31.87,31.91,39500.0,19.9931,20.0308,19.9931,20.0182,39500.0
2010-02-10 15:50:00,31.91,31.97,31.89,31.97,64300.0,20.0182,20.0559,20.0057,20.0559,64300.0
2010-02-11 09:30:00,31.81,31.86,31.74,31.8,60700.0,19.9555,19.9869,19.9116,19.9492,60700.0
2010-02-11 09:40:00,31.79,31.79,31.62,31.64,17100.0,19.9429,19.9429,19.8363,19.8488,17100.0
2010-02-11 09:50:00,31.67,31.77,31.66,31.73,33800.0,19.8677,19.9304,19.8614,19.9053,33800.0
2010-02-11 10:00:00,31.71,31.77,31.62,31.74,23500.0,19.8928,19.9304,19.8363,19.9116,23500.0
2010-02-11 10:10:00,31.75,31.88,31.75,31.79,28600.0,19.9178,19.9994,19.9178,19.9429,28600.0
2010-02-11 10:20:00,31.79,31.82,31.74,31.8,20600.0,19.9429,19.9618,19.9116,19.9492,20600.0
2010-02-11 10:30:00,31.78,31.78,31.67,31.75,18500.0,19.9367,19.9367,19.8677,19.9178,18500.0
2010-02-11 10:40:00,31.75,31.76,31.68,31.71,21400.0,19.9178,19.9241,19.8739,19.8928,21400.0
2010-02-11 10:50:00,31.69,31.69,31.59,31.61,7500.0,19.8802,19.8802,19.8175,19.83,7500.0
2010-02-11 11:00:00,31.63,31.7,31.62,31.65,10400.0,19.8426,19.8865,19.8363,19.8551,10400.0
2010-02-11 11:10:00,31.66,31.77,31.66,31.75,14800.0,19.8614,19.9304,19.8614,19.9178,14800.0
2010-02-11 11:20:00,31.75,31.93,31.75,31.93,17900.0,19.9178,20.0308,19.9178,20.0308,17900.0
2010-02-11 11:30:00,31.95,31.96,31.89,31.91,24000.0,20.0433,20.0496,20.0057,20.0182,24000.0
2010-02-11 11:40:00,31.92,32.07,31.89,32.04,35300.0,20.0245,20.1186,20.0057,20.0998,35300.0
2010-02-11 11:50:00,32.05,32.08,32.01,32.02,17400.0,20.106,20.1249,20.081,20.0872,17400.0
2010-02-11 12:00:00,32.03,32.08,32.02,32.08,9100.0,20.0935,20.1249,20.0872,20.1249,9100.0
2010-02-11 12:10:00,32.1,32.14,32.06,32.12,13200.0,20.1374,20.1625,20.1123,20.15,13200.0
2010-02-11 12:20:00,32.08,32.09,32.05,32.06,4900.0,20.1249,20.1311,20.106,20.1123,4900.0
2010-02-11 12:30:00,32.06,32.06,32.04,32.06,8100.0,20.1123,20.1123,20.0998,20.1123,8100.0
2010-02-11 12:40:00,32.06,32.09,32.06,32.09,7000.0,20.1123,20.1311,20.1123,20.1311,7000.0
2010-02-11 12:50:00,32.07,32.12,32.07,32.1,16900.0,20.1186,20.15,20.1186,20.1374,16900.0
2010-02-11 13:00:00,32.1,32.1,32.06,32.07,4200.0,20.1374,20.1374,20.1123,20.1186,4200.0
2010-02-11 13:10:00,32.09,32.12,32.09,32.1,3800.0,20.1311,20.15,20.1311,20.1374,3800.0
2010-02-11 13:20:00,32.11,32.19,32.11,32.18,5100.0,20.1437,20.1939,20.1437,20.1876,5100.0
2010-02-11 13:30:00,32.18,32.27,32.18,32.23,8100.0,20.1876,20.2441,20.1876,20.219,8100.0
2010-02-11 13:40:00,32.22,32.23,32.18,32.19,17300.0,20.2127,20.219,20.1876,20.1939,17300.0
2010-02-11 13:50:00,32.2,32.24,32.18,32.23,29200.0,20.2001,20.2252,20.1876,20.219,29200.0
2010-02-11 14:00:00,32.22,32.27,32.22,32.26,5300.0,20.2127,20.2441,20.2127,20.2378,5300.0
2010-02-11 14:10:00,32.23,32.26,32.22,32.26,7500.0,20.219,20.2378,20.2127,20.2378,7500.0
2010-02-11 14:20:00,32.24,32.31,32.24,32.31,14400.0,20.2252,20.2692,20.2252,20.2692,14400.0
2010-02-11 14:30:00,32.31,32.31,32.24,32.26,26900.0,20.2692,20.2692,20.2252,20.2378,26900.0
2010-02-11 14:40:00,32.26,32.29,32.25,32.26,12100.0,20.2378,20.2566,20.2315,20.2378,12100.0
2010-02-11 14:50:00,32.26,32.28,32.19,32.22,54000.0,20.2378,20.2503,20.1939,20.2127,54000.0
2010-02-11 15:00:00,32.22,32.24,32.21,32.24,8400.0,20.2127,20.2252,20.2064,20.2252,8400.0
2010-02-11 15:10:00,32.24,32.26,32.24,32.25,17100.0,20.2252,20.2378,20.2252,20.2315,17100.0
2010-02-11 15:20:00,32.24,32.26,32.21,32.22,16900.0,20.2252,20.2378,20.2064,20.2127,16900.0
2010-02-11 15:30:00,32.18,32.22,32.17,32.2,10800.0,20.1876,20.2127,20.1813,20.2001,10800.0
2010-02-11 15:40:00,32.19,32.23,32.18,32.2,15100.0,20.1939,20.219,20.1876,20.2001,15100.0
2010-02-11 15:50:00,32.2,32.27,32.2,32.24,15100.0,20.2001,20.2441,20.2001,20.2252,15100.0
2010-02-12 09:30:00,31.69,31.7,31.54,31.55,31700.0,19.8802,19.8865,19.7861,19.7924,31700.0
2010-02-12 09:40:00,31.54,31.63,31.52,31.63,29200.0,19.7861,19.8426,19.7736,19.8426,29200.0
2010-02-12 09:50:00,31.63,31.74,31.6,31.73,34900.0,19.8426,19.9116,19.8237,19.9053,34900.0
2010-02-12 10:00:00,31.72,31.72,31.58,31.71,48000.0,19.899,19.899,19.8112,19.8928,48000.0
2010-02-12 10:10:00,31.75,31.79,31.7,31.75,22900.0,19.9178,19.9429,19.8865,19.9178,22900.0
2010-02-12 10:20:00,31.73,31.79,31.71,31.79,22500.0,19.9053,19.9429,19.8928,19.9429,22500.0
2010-02-12 10:30:00,31.82,31.82,31.66,31.67,13100.0,19.9618,19.9618,19.8614,19.8677,13100.0
2010-02-12 10:40:00,31.67,31.75,31.67,31.72,10700.0,19.8677,19.9178,19.8677,19.899,10700.0
2010-02-12 10:50:00,31.73,31.73,31.68,31.72,4800.0,19.9053,19.9053,19.8739,19.899,4800.0
2010-02-12 11:00:00,31.67,31.74,31.65,31.71,13700.0,19.8677,19.9116,19.8551,19.8928,13700.0
2010-02-12 11:10:00,31.72,31.75,31.7,31.74,4300.0,19.899,19.9178,19.8865,19.9116,4300.0
2010-02-12 11:20:00,31.77,31.81,31.74,31.76,19600.0,19.9304,19.9555,19.9116,19.9241,19600.0
2010-02-12 11:30:00,31.76,31.79,31.73,31.75,13600.0,19.9241,19.9429,19.9053,19.9178,13600.0
2010-02-12 11:40:00,31.75,31.79,31.75,31.77,5900.0,19.9178,19.9429,19.9178,19.9304,5900.0
2010-02-12 11:50:00,31.77,31.78,31.73,31.78,5300.0,19.9304,19.9367,19.9053,19.9367,5300.0
2010-02-12 12:00:00,31.81,31.86,31.81,31.85,5500.0,19.9555,19.9869,19.9555,19.9806,5500.0
2010-02-12 12:10:00,31.85,31.96,31.85,31.96,24400.0,19.9806,20.0496,19.9806,20.0496,24400.0
2010-02-12 12:20:00,31.96,32.01,31.94,31.96,7700.0,20.0496,20.081,20.037,20.0496,7700.0
2010-02-12 12:30:00,31.96,31.97,31.93,31.95,45400.0,20.0496,20.0559,20.0308,20.0433,45400.0
2010-02-12 12:40:00,31.95,31.99,31.92,31.97,22000.0,20.0433,20.0684,20.0245,20.0559,22000.0
2010-02-12 12:50:00,31.97,31.97,31.89,31.91,7700.0,20.0559,20.0559,20.0057,20.0182,7700.0
2010-02-12 13:00:00,31.93,31.93,31.9,31.92,25900.0,20.0308,20.0308,20.0119,20.0245,25900.0
2010-02-12 13:10:00,31.91,31.91,31.77,31.78,7800.0,20.0182,20.0182,19.9304,19.9367,7800.0
2010-02-12 13:20:00,31.76,31.8,31.72,31.78,28400.0,19.9241,19.9492,19.899,19.9367,28400.0
2010-02-12 13:30:00,31.75,31.78,31.74,31.77,31400.0,19.9178,19.9367,19.9116,19.9304,31400.0
2010-02-12 13:40:00,31.76,31.84,31.76,31.81,5200.0,19.9241,19.9743,19.9241,19.9555,5200.0
2010-02-12 13:50:00,31.82,31.82,31.78,31.8,16000.0,19.9618,19.9618,19.9367,19.9492,16000.0
2010-02-12 14:00:00,31.8,31.84,31.78,31.84,6700.0,19.9492,19.9743,19.9367,19.9743,6700.0
2010-02-12 14:10:00,31.84,31.91,31.84,31.91,15600.0,19.9743,20.0182,19.9743,20.0182,15600.0
2010-02-12 14:20:00,31.92,31.99,31.91,31.96,13400.0,20.0245,20.0684,20.0182,20.0496,13400.0
2010-02-12 14:30:00,31.96,31.98,31.92,31.95,25600.0,20.0496,20.0621,20.0245,20.0433,25600.0
2010-02-12 14:40:00,31.94,31.94,31.89,31.92,39000.0,20.037,20.037,20.0057,20.0245,39000.0
2010-02-12 14:50:00,31.92,31.97,31.88,31.91,12000.0,20.0245,20.0559,19.9994,20.0182,12000.0
2010-02-12 15:00:00,31.9,31.9,31.83,31.9,18700.0,20.0119,20.0119,19.968,20.0119,18700.0
2010-02-12 15:10:00,31.89,31.9,31.83,31.85,15300.0,20.0057,20.0119,19.968,19.9806,15300.0
2010-02-12 15:20:00,31.86,31.88,31.84,31.85,14800.0,19.9869,19.9994,19.9743,19.9806,14800.0
2010-02-12 15:30:00,31.85,31.86,31.82,31.85,11100.0,19.9806,19.9869,19.9618,19.9806,11100.0
2010-02-12 15:40:00,31.84,31.93,31.84,31.93,27500.0,19.9743,20.0308,19.9743,20.0308,27500.0
2010-02-12 15:50:00,31.92,31.99,31.91,31.99,55400.0,20.0245,20.0684,20.0182,20.0684,55400.0
2010-02-16 09:30:00,32.19,32.19,32.0,32.06,81600.0,20.1939,20.1939,20.0747,20.1123,81600.0
2010-02-16 09:40:00,32.05,32.07,31.97,32.01,30300.0,20.106,20.1186,20.0559,20.081,30300.0
2010-02-16 09:50:00,32.02,32.09,32.02,32.06,20300.0,20.0872,20.1311,20.0872,20.1123,20300.0
2010-02-16 10:00:00,32.07,32.1,32.04,32.05,18600.0,20.1186,20.1374,20.0998,20.106,18600.0
2010-02-16 10:10:00,32.02,32.09,32.0,32.09,14100.0,20.0872,20.1311,20.0747,20.1311,14100.0
2010-02-16 10:20:00,32.1,32.11,32.07,32.1,18700.0,20.1374,20.1437,20.1186,20.1374,18700.0
2010-02-16 10:30:00,32.12,32.23,32.1,32.22,33800.0,20.15,20.219,20.1374,20.2127,33800.0
2010-02-16 10:40:00,32.23,32.32,32.23,32.32,8700.0,20.219,20.2754,20.219,20.2754,8700.0
2010-02-16 10:50:00,32.3,32.3,32.25,32.26,14400.0,20.2629,20.2629,20.2315,20.2378,14400.0
2010-02-16 11:00:00,32.27,32.28,32.24,32.25,4900.0,20.2441,20.2503,20.2252,20.2315,4900.0
2010-02-16 11:10:00,32.26,32.29,32.24,32.29,11700.0,20.2378,20.2566,20.2252,20.2566,11700.0
2010-02-16 11:20:00,32.31,32.36,32.3,32.36,8200.0,20.2692,20.3005,20.2629,20.3005,8200.0
2010-02-16 11:30:00,32.36,32.45,32.36,32.44,34900.0,20.3005,20.357,20.3005,20.3507,34900.0
2010-02-16 11:40:00,32.44,32.5,32.44,32.47,20100.0,20.3507,20.3883,20.3507,20.3695,20100.0
2010-02-16 11:50:00,32.46,32.48,32.46,32.46,10100.0,20.3633,20.3758,20.3633,20.3633,10100.0
2010-02-16 12:00:00,32.47,32.51,32.43,32.49,15700.0,20.3695,20.3946,20.3444,20.3821,15700.0
2010-02-16 12:10:00,32.5,32.52,32.5,32.5,5800.0,20.3883,20.4009,20.3883,20.3883,5800.0
2010-02-16 12:20:00,32.5,32.53,32.49,32.52,6500.0,20.3883,20.4072,20.3821,20.4009,6500.0
2010-02-16 12:30:00,32.53,32.55,32.53,32.55,12400.0,20.4072,20.4197,20.4072,20.4197,12400.0
2010-02-16 12:40:00,32.55,32.56,32.54,32.55,15400.0,20.4197,20.426,20.4134,20.4197,15400.0
2010-02-16 12:50:00,32.55,32.55,32.52,32.53,2900.0,20.4197,20.4197,20.4009,20.4072,2900.0
2010-02-16 13:00:00,32.55,32.55,32.51,32.51,9200.0,20.4197,20.4197,20.3946,20.3946,9200.0
2010-02-16 13:10:00,32.52,32.57,32.51,32.57,19800.0,20.4009,20.4323,20.3946,20.4323,19800.0
2010-02-16 13:20:00,32.57,32.59,32.56,32.59,8500.0,20.4323,20.4448,20.426,20.4448,8500.0
2010-02-16 13:30:00,32.59,32.6,32.57,32.58,10300.0,20.4448,20.4511,20.4323,20.4385,10300.0
2010-02-16 13:40:00,32.58,32.59,32.56,32.58,28900.0,20.4385,20.4448,20.426,20.4385,28900.0
2010-02-16 13:50:00,32.58,32.6,32.57,32.6,35800.0,20.4385,20.4511,20.4323,20.4511,35800.0
2010-02-16 14:00:00,32.59,32.6,32.56,32.56,15700.0,20.4448,20.4511,20.426,20.426,15700.0
2010-02-16 14:10:00,32.55,32.58,32.55,32.56,12700.0,20.4197,20.4385,20.4197,20.426,12700.0
2010-02-16 14:20:00,32.57,32.62,32.56,32.6,8200.0,20.4323,20.4636,20.426,20.4511,8200.0
2010-02-16 14:30:00,32.59,32.59,32.56,32.56,7000.0,20.4448,20.4448,20.426,20.426,7000.0
2010-02-16 14:40:00,32.56,32.59,32.56,32.59,2900.0,20.426,20.4448,20.426,20.4448,2900.0
2010-02-16 14:50:00,32.58,32.61,32.58,32.59,26300.0,20.4385,20.4574,20.4385,20.4448,26300.0
2010-02-16 15:00:00,32.58,32.6,32.58,32.6,28800.0,20.4385,20.4511,20.4385,20.4511,28800.0
2010-02-16 15:10:00,32.6,32.61,32.59,32.61,8800.0,20.4511,20.4574,20.4448,20.4574,8800.0
2010-02-16 15:20:00,32.62,32.64,32.6,32.64,10600.0,20.4636,20.4762,20.4511,20.4762,10600.0
2010-02-16 15:30:00,32.64,32.72,32.64,32.71,13600.0,20.4762,20.5264,20.4762,20.5201,13600.0
2010-02-16 15:40:00,32.71,32.73,32.7,32.72,10900.0,20.5201,20.5326,20.5138,20.5264,10900.0
2010-02-16 15:50:00,32.71,32.71,32.68,32.69,77600.0,20.5201,20.5201,20.5013,20.5075,77600.0
2010-02-17 09:30:00,32.79,32.86,32.78,32.83,143800.0,20.5703,20.6142,20.564,20.5954,143800.0
2010-02-17 09:40:00,32.84,32.84,32.77,32.82,47500.0,20.6016,20.6016,20.5577,20.5891,47500.0
2010-02-17 09:50:00,32.82,32.83,32.76,32.78,55600.0,20.5891,20.5954,20.5515,20.564,55600.0
2010-02-17 10:00:00,32.8,32.81,32.72,32.81,56800.0,20.5765,20.5828,20.5264,20.5828,56800.0
2010-02-17 10:10:00,32.81,32.83,32.79,32.82,52400.0,20.5828,20.5954,20.5703,20.5891,52400.0
2010-02-17 10:20:00,32.82,32.83,32.8,32.82,11900.0,20.5891,20.5954,20.5765,20.5891,11900.0
2010-02-17 10:30:00,32.82,32.85,32.78,32.79,205800.0,20.5891,20.6079,20.564,20.5703,205800.0
2010-02-17 10:40:00,32.78,32.78,32.71,32.73,63100.0,20.564,20.564,20.5201,20.5326,63100.0
2010-02-17 10:50:00,32.72,32.75,32.7,32.72,31300.0,20.5264,20.5452,20.5138,20.5264,31300.0
2010-02-17 11:00:00,32.72,32.72,32.65,32.69,15900.0,20.5264,20.5264,20.4824,20.5075,15900.0
2010-02-17 11:10:00,32.67,32.72,32.66,32.69,17000.0,20.495,20.5264,20.4887,20.5075,17000.0
2010-02-17 11:20:00,32.69,32.72,32.6,32.6,17700.0,20.5075,20.5264,20.4511,20.4511,17700.0
2010-02-17 11:30:00,32.6,32.64,32.57,32.64,9200.0,20.4511,20.4762,20.4323,20.4762,9200.0
2010-02-17 11:40:00,32.65,32.66,32.6,32.65,17300.0,20.4824,20.4887,20.4511,20.4824,17300.0
2010-02-17 11:50:00,32.66,32.7,32.66,32.66,3200.0,20.4887,20.5138,20.4887,20.4887,3200.0
2010-02-17 12:00:00,32.68,32.71,32.68,32.69,2100.0,20.5013,20.5201,20.5013,20.5075,2100.0
2010-02-17 12:10:00,32.7,32.73,32.68,32.72,4400.0,20.5138,20.5326,20.5013,20.5264,4400.0
2010-02-17 12:20:00,32.71,32.73,32.71,32.73,11300.0,20.5201,20.5326,20.5201,20.5326,11300.0
2010-02-17 12:30:00,32.74,32.74,32.7,32.7,5600.0,20.5389,20.5389,20.5138,20.5138,5600.0
2010-02-17 12:40:00,32.7,32.7,32.66,32.68,14000.0,20.5138,20.5138,20.4887,20.5013,14000.0
2010-02-17 12:50:00,32.68,32.7,32.65,32.7,13300.0,20.5013,20.5138,20.4824,20.5138,13300.0
2010-02-17 13:00:00,32.7,32.72,32.7,32.71,7100.0,20.5138,20.5264,20.5138,20.5201,7100.0
2010-02-17 13:10:00,32.71,32.71,32.69,32.7,4100.0,20.5201,20.5201,20.5075,20.5138,4100.0
2010-02-17 13:20:00,32.72,32.73,32.7,32.71,13000.0,20.5264,20.5326,20.5138,20.5201,13000.0
2010-02-17 13:30:00,32.71,32.71,32.67,32.69,73000.0,20.5201,20.5201,20.495,20.5075,73000.0
2010-02-17 13:40:00,32.69,32.69,32.64,32.65,21800.0,20.5075,20.5075,20.4762,20.4824,21800.0
2010-02-17 13:50:00,32.65,32.68,32.65,32.68,3700.0,20.4824,20.5013,20.4824,20.5013,3700.0
2010-02-17 14:00:00,32.67,32.67,32.6,32.65,17400.0,20.495,20.495,20.4511,20.4824,17400.0
2010-02-17 14:10:00,32.66,32.67,32.6,32.61,20500.0,20.4887,20.495,20.4511,20.4574,20500.0
2010-02-17 14:20:00,32.59,32.64,32.59,32.64,12500.0,20.4448,20.4762,20.4448,20.4762,12500.0
2010-02-17 14:30:00,32.62,32.67,32.62,32.66,6400.0,20.4636,20.495,20.4636,20.4887,6400.0
2010-02-17 14:40:00,32.66,32.68,32.65,32.65,9300.0,20.4887,20.5013,20.4824,20.4824,9300.0
2010-02-17 14:50:00,32.65,32.68,32.64,32.68,7900.0,20.4824,20.5013,20.4762,20.5013,7900.0
2010-02-17 15:00:00,32.69,32.7,32.67,32.68,7300.0,20.5075,20.5138,20.495,20.5013,7300.0
2010-02-17 15:10:00,32.67,32.71,32.67,32.69,7600.0,20.495,20.5201,20.495,20.5075,7600.0
2010-02-17 15:20:00,32.69,32.69,32.66,32.67,21900.0,20.5075,20.5075,20.4887,20.495,21900.0
2010-02-17 15:30:00,32.67,32.72,32.67,32.7,42900.0,20.495,20.5264,20.495,20.5138,42900.0
2010-02-17 15:40:00,32.7,32.71,32.66,32.66,18700.0,20.5138,20.5201,20.4887,20.4887,18700.0
2010-02-17 15:50:00,32.65,32.71,32.65,32.71,73600.0,20.4824,20.5201,20.4824,20.5201,73600.0
2010-02-18 09:30:00,32.6,32.71,32.57,32.67,52100.0,20.4511,20.5201,20.4323,20.495,52100.0
2010-02-18 09:40:00,32.69,32.73,32.67,32.7,73800.0,20.5075,20.5326,20.495,20.5138,73800.0
2010-02-18 09:50:00,32.71,32.8,32.71,32.76,36100.0,20.5201,20.5765,20.5201,20.5515,36100.0
2010-02-18 10:00:00,32.74,32.77,32.7,32.75,45500.0,20.5389,20.5577,20.5138,20.5452,45500.0
2010-02-18 10:10:00,32.74,32.81,32.74,32.76,20000.0,20.5389,20.5828,20.5389,20.5515,20000.0
2010-02-18 10:20:00,32.74,32.74,32.67,32.68,11100.0,20.5389,20.5389,20.495,20.5013,11100.0
2010-02-18 10:30:00,32.68,32.71,32.63,32.71,14400.0,20.5013,20.5201,20.4699,20.5201,14400.0
2010-02-18 10:40:00,32.73,32.73,32.69,32.72,36200.0,20.5326,20.5326,20.5075,20.5264,36200.0
2010-02-18 10:50:00,32.71,32.78,32.71,32.76,19700.0,20.5201,20.564,20.5201,20.5515,19700.0
2010-02-18 11:00:00,32.76,32.76,32.71,32.71,63700.0,20.5515,20.5515,20.5201,20.5201,63700.0
2010-02-18 11:10:00,32.73,32.74,32.67,32.67,12400.0,20.5326,20.5389,20.495,20.495,12400.0
2010-02-18 11:20:00,32.68,32.7,32.66,32.66,15400.0,20.5013,20.5138,20.4887,20.4887,15400.0
2010-02-18 11:30:00,32.65,32.67,32.64,32.65,1700.0,20.4824,20.495,20.4762,20.4824,1700.0
2010-02-18 11:40:00,32.66,32.69,32.66,32.66,3300.0,20.4887,20.5075,20.4887,20.4887,3300.0
2010-02-18 11:50:00,32.65,32.65,32.62,32.63,2800.0,20.4824,20.4824,20.4636,20.4699,2800.0
2010-02-18 12:00:00,32.64,32.64,32.61,32.62,900.0,20.4762,20.4762,20.4574,20.4636,900.0
2010-02-18 12:10:00,32.63,32.65,32.63,32.64,9300.0,20.4699,20.4824,20.4699,20.4762,9300.0
2010-02-18 12:20:00,32.65,32.68,32.64,32.65,18000.0,20.4824,20.5013,20.4762,20.4824,18000.0
2010-02-18 12:30:00,32.65,32.65,32.63,32.63,35800.0,20.4824,20.4824,20.4699,20.4699,35800.0
2010-02-18 12:40:00,32.63,32.67,32.63,32.66,19900.0,20.4699,20.495,20.4699,20.4887,19900.0
2010-02-18 12:50:00,32.65,32.69,32.65,32.69,31400.0,20.4824,20.5075,20.4824,20.5075,31400.0
2010-02-18 13:00:00,32.69,32.72,32.68,32.7,40600.0,20.5075,20.5264,20.5013,20.5138,40600.0
2010-02-18 13:10:00,32.7,32.72,32.69,32.7,44400.0,20.5138,20.5264,20.5075,20.5138,44400.0
2010-02-18 13:20:00,32.7,32.72,32.7,32.71,4700.0,20.5138,20.5264,20.5138,20.5201,4700.0
2010-02-18 13:30:00,32.71,32.78,32.71,32.74,16000.0,20.5201,20.564,20.5201,20.5389,16000.0
2010-02-18 13:40:00,32.74,32.78,32.74,32.78,7000.0,20.5389,20.564,20.5389,20.564,7000.0
2010-02-18 13:50:00,32.78,32.81,32.77,32.8,23100.0,20.564,20.5828,20.5577,20.5765,23100.0
2010-02-18 14:00:00,32.8,32.81,32.78,32.79,80800.0,20.5765,20.5828,20.564,20.5703,80800.0
2010-02-18 14:10:00,32.79,32.84,32.77,32.84,37800.0,20.5703,20.6016,20.5577,20.6016,37800.0
2010-02-18 14:20:00,32.85,32.89,32.85,32.89,13300.0,20.6079,20.633,20.6079,20.633,13300.0
2010-02-18 14:30:00,32.88,32.93,32.88,32.92,79100.0,20.6267,20.6581,20.6267,20.6518,79100.0
2010-02-18 14:40:00,32.91,32.92,32.89,32.92,53600.0,20.6456,20.6518,20.633,20.6518,53600.0
2010-02-18 14:50:00,32.91,32.95,32.91,32.94,159400.0,20.6456,20.6706,20.6456,20.6644,159400.0
2010-02-18 15:00:00,32.94,32.95,32.89,32.89,63600.0,20.6644,20.6706,20.633,20.633,63600.0
2010-02-18 15:10:00,32.89,32.92,32.88,32.92,144800.0,20.633,20.6518,20.6267,20.6518,144800.0
2010-02-18 15:20:00,32.92,32.93,32.89,32.9,13000.0,20.6518,20.6581,20.633,20.6393,13000.0
2010-02-18 15:30:00,32.9,32.93,32.89,32.91,22900.0,20.6393,20.6581,20.633,20.6456,22900.0
2010-02-18 15:40:00,32.92,32.97,32.92,32.95,44600.0,20.6518,20.6832,20.6518,20.6706,44600.0
2010-02-18 15:50:00,32.95,32.95,32.91,32.91,93300.0,20.6706,20.6706,20.6456,20.6456,93300.0
2010-02-19 09:30:00,32.42,32.44,32.35,32.42,69100.0,20.3382,20.3507,20.2942,20.3382,69100.0
2010-02-19 09:40:00,32.43,32.47,32.39,32.41,30500.0,20.3444,20.3695,20.3193,20.3319,30500.0
2010-02-19 09:50:00,32.41,32.43,32.34,32.34,13300.0,20.3319,20.3444,20.288,20.288,13300.0
2010-02-19 10:00:00,32.35,32.38,32.33,32.38,16700.0,20.2942,20.3131,20.2817,20.3131,16700.0
2010-02-19 10:10:00,32.38,32.38,32.35,32.36,67100.0,20.3131,20.3131,20.2942,20.3005,67100.0
2010-02-19 10:20:00,32.39,32.46,32.37,32.45,13300.0,20.3193,20.3633,20.3068,20.357,13300.0
2010-02-19 10:30:00,32.43,32.43,32.4,32.42,14000.0,20.3444,20.3444,20.3256,20.3382,14000.0
2010-02-19 10:40:00,32.44,32.53,32.44,32.52,25000.0,20.3507,20.4072,20.3507,20.4009,25000.0
2010-02-19 10:50:00,32.51,32.52,32.49,32.5,12400.0,20.3946,20.4009,20.3821,20.3883,12400.0
2010-02-19 11:00:00,32.48,32.56,32.48,32.54,9200.0,20.3758,20.426,20.3758,20.4134,9200.0
2010-02-19 11:10:00,32.56,32.61,32.54,32.58,17200.0,20.426,20.4574,20.4134,20.4385,17200.0
2010-02-19 11:20:00,32.58,32.64,32.58,32.64,7200.0,20.4385,20.4762,20.4385,20.4762,7200.0
2010-02-19 11:30:00,32.62,32.65,32.58,32.58,3500.0,20.4636,20.4824,20.4385,20.4385,3500.0
2010-02-19 11:40:00,32.59,32.6,32.56,32.56,5000.0,20.4448,20.4511,20.426,20.426,5000.0
2010-02-19 11:50:00,32.55,32.64,32.55,32.64,25200.0,20.4197,20.4762,20.4197,20.4762,25200.0
2010-02-19 12:00:00,32.64,32.71,32.63,32.71,15100.0,20.4762,20.5201,20.4699,20.5201,15100.0
2010-02-19 12:10:00,32.67,32.67,32.65,32.66,3200.0,20.495,20.495,20.4824,20.4887,3200.0
2010-02-19 12:20:00,32.66,32.71,32.66,32.68,4500.0,20.4887,20.5201,20.4887,20.5013,4500.0
2010-02-19 12:30:00,32.69,32.69,32.65,32.65,10000.0,20.5075,20.5075,20.4824,20.4824,10000.0
2010-02-19 12:40:00,32.65,32.65,32.63,32.65,9300.0,20.4824,20.4824,20.4699,20.4824,9300.0
2010-02-19 12:50:00,32.64,32.67,32.63,32.67,14500.0,20.4762,20.495,20.4699,20.495,14500.0
2010-02-19 13:00:00,32.69,32.69,32.67,32.69,4000.0,20.5075,20.5075,20.495,20.5075,4000.0
2010-02-19 13:10:00,32.7,32.71,32.69,32.71,21600.0,20.5138,20.5201,20.5075,20.5201,21600.0
2010-02-19 13:20:00,32.71,32.72,32.67,32.68,25200.0,20.5201,20.5264,20.495,20.5013,25200.0
2010-02-19 13:30:00,32.67,32.71,32.67,32.7,2600.0,20.495,20.5201,20.495,20.5138,2600.0
2010-02-19 13:40:00,32.7,32.73,32.7,32.7,29400.0,20.5138,20.5326,20.5138,20.5138,29400.0
2010-02-19 13:50:00,32.7,32.7,32.67,32.68,14200.0,20.5138,20.5138,20.495,20.5013,14200.0
2010-02-19 14:00:00,32.68,32.7,32.65,32.65,8900.0,20.5013,20.5138,20.4824,20.4824,8900.0
2010-02-19 14:10:00,32.65,32.69,32.65,32.68,2900.0,20.4824,20.5075,20.4824,20.5013,2900.0
2010-02-19 14:20:00,32.68,32.71,32.67,32.7,12900.0,20.5013,20.5201,20.495,20.5138,12900.0
2010-02-19 14:30:00,32.7,32.73,32.69,32.72,8700.0,20.5138,20.5326,20.5075,20.5264,8700.0
2010-02-19 14:40:00,32.72,32.72,32.69,32.72,11800.0,20.5264,20.5264,20.5075,20.5264,11800.0
2010-02-19 14:50:00,32.71,32.75,32.71,32.71,10700.0,20.5201,20.5452,20.5201,20.5201,10700.0
2010-02-19 15:00:00,32.71,32.74,32.7,32.72,38500.0,20.5201,20.5389,20.5138,20.5264,38500.0
2010-02-19 15:10:00,32.73,32.73,32.67,32.68,68500.0,20.5326,20.5326,20.495,20.5013,68500.0
2010-02-19 15:20:00,32.68,32.71,32.68,32.69,30800.0,20.5013,20.5201,20.5013,20.5075,30800.0
2010-02-19 15:30:00,32.69,32.73,32.69,32.72,14300.0,20.5075,20.5326,20.5075,20.5264,14300.0
2010-02-19 15:40:00,32.72,32.78,32.72,32.72,48400.0,20.5264,20.564,20.5264,20.5264,48400.0
2010-02-19 15:50:00,32.73,32.74,32.69,32.71,128500.0,20.5326,20.5389,20.5075,20.5201,128500.0
2010-02-22 09:30:00,32.93,32.94,32.85,32.87,35100.0,20.6581,20.6644,20.6079,20.6205,35100.0
2010-02-22 09:40:00,32.86,32.87,32.77,32.79,54300.0,20.6142,20.6205,20.5577,20.5703,54300.0
2010-02-22 09:50:00,32.79,32.82,32.76,32.81,10900.0,20.5703,20.5891,20.5515,20.5828,10900.0
2010-02-22 10:00:00,32.82,32.82,32.7,32.7,24800.0,20.5891,20.5891,20.5138,20.5138,24800.0
2010-02-22 10:10:00,32.7,32.8,32.7,32.78,4800.0,20.5138,20.5765,20.5138,20.564,4800.0
2010-02-22 10:20:00,32.79,32.86,32.79,32.85,10200.0,20.5703,20.6142,20.5703,20.6079,10200.0
2010-02-22 10:30:00,32.86,32.91,32.86,32.88,12400.0,20.6142,20.6456,20.6142,20.6267,12400.0
2010-02-22 10:40:00,32.88,32.89,32.86,32.86,1500.0,20.6267,20.633,20.6142,20.6142,1500.0
2010-02-22 10:50:00,32.84,32.84,32.79,32.79,2800.0,20.6016,20.6016,20.5703,20.5703,2800.0
2010-02-22 11:00:00,32.8,32.83,32.79,32.8,5200.0,20.5765,20.5954,20.5703,20.5765,5200.0
2010-02-22 11:10:00,32.78,32.78,32.72,32.77,4300.0,20.564,20.564,20.5264,20.5577,4300.0
2010-02-22 11:20:00,32.78,32.8,32.72,32.72,43400.0,20.564,20.5765,20.5264,20.5264,43400.0
2010-02-22 11:30:00,32.76,32.76,32.69,32.69,9400.0,20.5515,20.5515,20.5075,20.5075,9400.0
2010-02-22 11:40:00,32.72,32.77,32.72,32.74,8200.0,20.5264,20.5577,20.5264,20.5389,8200.0
2010-02-22 11:50:00,32.73,32.75,32.71,32.74,11200.0,20.5326,20.5452,20.5201,20.5389,11200.0
2010-02-22 12:00:00,32.74,32.77,32.72,32.77,3100.0,20.5389,20.5577,20.5264,20.5577,3100.0
2010-02-22 12:10:00,32.78,32.79,32.75,32.75,3800.0,20.564,20.5703,20.5452,20.5452,3800.0
2010-02-22 12:20:00,32.76,32.76,32.72,32.75,10700.0,20.5515,20.5515,20.5264,20.5452,10700.0
2010-02-22 12:30:00,32.75,32.79,32.75,32.78,21700.0,20.5452,20.5703,20.5452,20.564,21700.0
2010-02-22 12:40:00,32.79,32.8,32.77,32.79,6800.0,20.5703,20.5765,20.5577,20.5703,6800.0
2010-02-22 12:50:00,32.78,32.78,32.76,32.77,5100.0,20.564,20.564,20.5515,20.5577,5100.0
2010-02-22 13:00:00,32.79,32.79,32.75,32.77,8800.0,20.5703,20.5703,20.5452,20.5577,8800.0
2010-02-22 13:10:00,32.76,32.77,32.72,32.74,7700.0,20.5515,20.5577,20.5264,20.5389,7700.0
2010-02-22 13:20:00,32.74,32.76,32.74,32.74,9200.0,20.5389,20.5515,20.5389,20.5389,9200.0
2010-02-22 13:30:00,32.74,32.75,32.74,32.75,13800.0,20.5389,20.5452,20.5389,20.5452,13800.0
2010-02-22 13:40:00,32.74,32.8,32.74,32.79,9400.0,20.5389,20.5765,20.5389,20.5703,9400.0
2010-02-22 13:50:00,32.78,32.78,32.75,32.76,3400.0,20.564,20.564,20.5452,20.5515,3400.0
2010-02-22 14:00:00,32.74,32.77,32.74,32.75,2900.0,20.5389,20.5577,20.5389,20.5452,2900.0
2010-02-22 14:10:00,32.76,32.79,32.76,32.79,8100.0,20.5515,20.5703,20.5515,20.5703,8100.0
2010-02-22 14:20:00,32.8,32.83,32.8,32.8,3100.0,20.5765,20.5954,20.5765,20.5765,3100.0
2010-02-22 14:30:00,32.81,32.83,32.81,32.82,8200.0,20.5828,20.5954,20.5828,20.5891,8200.0
2010-02-22 14:40:00,32.82,32.85,32.81,32.83,77900.0,20.5891,20.6079,20.5828,20.5954,77900.0
2010-02-22 14:50:00,32.83,32.86,32.83,32.84,7000.0,20.5954,20.6142,20.5954,20.6016,7000.0
2010-02-22 15:00:00,32.84,32.85,32.83,32.83,12100.0,20.6016,20.6079,20.5954,20.5954,12100.0
2010-02-22 15:10:00,32.83,32.87,32.83,32.87,31400.0,20.5954,20.6205,20.5954,20.6205,31400.0
2010-02-22 15:20:00,32.86,32.88,32.83,32.86,31100.0,20.6142,20.6267,20.5954,20.6142,31100.0
2010-02-22 15:30:00,32.85,32.85,32.82,32.83,5700.0,20.6079,20.6079,20.5891,20.5954,5700.0
2010-02-22 15:40:00,32.84,32.84,32.76,32.76,6700.0,20.6016,20.6016,20.5515,20.5515,6700.0
2010-02-22 15:50:00,32.77,32.79,32.75,32.76,74600.0,20.5577,20.5703,20.5452,20.5515,74600.0
2010-02-23 09:30:00,32.65,32.68,32.58,32.6,55500.0,20.4824,20.5013,20.4385,20.4511,55500.0
2010-02-23 09:40:00,32.61,32.71,32.6,32.69,24800.0,20.4574,20.5201,20.4511,20.5075,24800.0
2010-02-23 09:50:00,32.69,32.71,32.64,32.69,136300.0,20.5075,20.5201,20.4762,20.5075,136300.0
2010-02-23 10:00:00,32.69,32.69,32.42,32.54,63100.0,20.5075,20.5075,20.3382,20.4134,63100.0
2010-02-23 10:10:00,32.53,32.53,32.38,32.42,22000.0,20.4072,20.4072,20.3131,20.3382,22000.0
2010-02-23 10:20:00,32.42,32.42,32.38,32.38,22400.0,20.3382,20.3382,20.3131,20.3131,22400.0
2010-02-23 10:30:00,32.37,32.4,32.31,32.4,19900.0,20.3068,20.3256,20.2692,20.3256,19900.0
2010-02-23 10:40:00,32.37,32.43,32.37,32.4,12600.0,20.3068,20.3444,20.3068,20.3256,12600.0
2010-02-23 10:50:00,32.42,32.46,32.39,32.46,7500.0,20.3382,20.3633,20.3193,20.3633,7500.0
2010-02-23 11:00:00,32.45,32.48,32.41,32.41,17200.0,20.357,20.3758,20.3319,20.3319,17200.0
2010-02-23 11:10:00,32.41,32.41,32.35,32.36,15700.0,20.3319,20.3319,20.2942,20.3005,15700.0
2010-02-23 11:20:00,32.35,32.4,32.35,32.37,24000.0,20.2942,20.3256,20.2942,20.3068,24000.0
2010-02-23 11:30:00,32.37,32.46,32.36,32.45,7400.0,20.3068,20.3633,20.3005,20.357,7400.0
2010-02-23 11:40:00,32.44,32.44,32.42,32.42,10300.0,20.3507,20.3507,20.3382,20.3382,10300.0
2010-02-23 11:50:00,32.46,32.46,32.4,32.41,8300.0,20.3633,20.3633,20.3256,20.3319,8300.0
2010-02-23 12:00:00,32.41,32.41,32.34,32.34,6100.0,20.3319,20.3319,20.288,20.288,6100.0
2010-02-23 12:10:00,32.33,32.34,32.31,32.32,4300.0,20.2817,20.288,20.2692,20.2754,4300.0
2010-02-23 12:20:00,32.31,32.31,32.26,32.28,5300.0,20.2692,20.2692,20.2378,20.2503,5300.0
2010-02-23 12:30:00,32.29,32.31,32.26,32.28,13500.0,20.2566,20.2692,20.2378,20.2503,13500.0
2010-02-23 12:40:00,32.27,32.27,32.22,32.23,22900.0,20.2441,20.2441,20.2127,20.219,22900.0
2010-02-23 12:50:00,32.28,32.3,32.27,32.3,10400.0,20.2503,20.2629,20.2441,20.2629,10400.0
2010-02-23 13:00:00,32.3,32.32,32.28,32.32,14800.0,20.2629,20.2754,20.2503,20.2754,14800.0
2010-02-23 13:10:00,32.32,32.32,32.28,32.29,6700.0,20.2754,20.2754,20.2503,20.2566,6700.0
2010-02-23 13:20:00,32.29,32.34,32.29,32.33,3400.0,20.2566,20.288,20.2566,20.2817,3400.0
2010-02-23 13:30:00,32.34,32.34,32.31,32.33,5100.0,20.288,20.288,20.2692,20.2817,5100.0
2010-02-23 13:40:00,32.33,32.33,32.28,32.29,6500.0,20.2817,20.2817,20.2503,20.2566,6500.0
2010-02-23 13:50:00,32.3,32.31,32.28,32.28,8900.0,20.2629,20.2692,20.2503,20.2503,8900.0
2010-02-23 14:00:00,32.28,32.3,32.24,32.28,2600.0,20.2503,20.2629,20.2252,20.2503,2600.0
2010-02-23 14:10:00,32.31,32.32,32.3,32.3,2400.0,20.2692,20.2754,20.2629,20.2629,2400.0
2010-02-23 14:20:00,32.29,32.3,32.27,32.28,7500.0,20.2566,20.2629,20.2441,20.2503,7500.0
2010-02-23 14:30:00,32.28,32.33,32.27,32.33,8300.0,20.2503,20.2817,20.2441,20.2817,8300.0
2010-02-23 14:40:00,32.32,32.36,32.32,32.35,15800.0,20.2754,20.3005,20.2754,20.2942,15800.0
2010-02-23 14:50:00,32.36,32.4,32.35,32.35,31400.0,20.3005,20.3256,20.2942,20.2942,31400.0
2010-02-23 15:00:00,32.35,32.38,32.32,32.32,21200.0,20.2942,20.3131,20.2754,20.2754,21200.0
2010-02-23 15:10:00,32.31,32.38,32.31,32.38,8800.0,20.2692,20.3131,20.2692,20.3131,8800.0
2010-02-23 15:20:00,32.35,32.38,32.34,32.36,47700.0,20.2942,20.3131,20.288,20.3005,47700.0
2010-02-23 15:30:00,32.37,32.37,32.34,32.34,14200.0,20.3068,20.3068,20.288,20.288,14200.0
2010-02-23 15:40:00,32.34,32.34,32.31,32.32,40000.0,20.288,20.288,20.2692,20.2754,40000.0
2010-02-23 15:50:00,32.32,32.34,32.29,32.34,103500.0,20.2754,20.288,20.2566,20.288,103500.0
2010-02-24 09:30:00,32.41,32.46,32.39,32.44,47200.0,20.3319,20.3633,20.3193,20.3507,47200.0
2010-02-24 09:40:00,32.44,32.5,32.42,32.5,12400.0,20.3507,20.3883,20.3382,20.3883,12400.0
2010-02-24 09:50:00,32.51,32.54,32.48,32.49,7300.0,20.3946,20.4134,20.3758,20.3821,7300.0
2010-02-24 10:00:00,32.48,32.51,32.38,32.39,35400.0,20.3758,20.3946,20.3131,20.3193,35400.0
2010-02-24 10:10:00,32.39,32.39,32.32,32.33,11600.0,20.3193,20.3193,20.2754,20.2817,11600.0
2010-02-24 10:20:00,32.31,32.37,32.28,32.35,9400.0,20.2692,20.3068,20.2503,20.2942,9400.0
2010-02-24 10:30:00,32.33,32.5,32.31,32.5,12700.0,20.2817,20.3883,20.2692,20.3883,12700.0
2010-02-24 10:40:00,32.58,32.69,32.55,32.68,8200.0,20.4385,20.5075,20.4197,20.5013,8200.0
2010-02-24 10:50:00,32.68,32.68,32.59,32.59,10400.0,20.5013,20.5013,20.4448,20.4448,10400.0
2010-02-24 11:00:00,32.6,32.67,32.6,32.61,8700.0,20.4511,20.495,20.4511,20.4574,8700.0
2010-02-24 11:10:00,32.62,32.63,32.53,32.54,2300.0,20.4636,20.4699,20.4072,20.4134,2300.0
2010-02-24 11:20:00,32.55,32.56,32.5,32.56,21000.0,20.4197,20.426,20.3883,20.426,21000.0
2010-02-24 11:30:00,32.56,32.57,32.54,32.55,7500.0,20.426,20.4323,20.4134,20.4197,7500.0
2010-02-24 11:40:00,32.54,32.58,32.52,32.54,7800.0,20.4134,20.4385,20.4009,20.4134,7800.0
2010-02-24 11:50:00,32.56,32.6,32.56,32.58,5300.0,20.426,20.4511,20.426,20.4385,5300.0
2010-02-24 12:00:00,32.57,32.57,32.52,32.52,13700.0,20.4323,20.4323,20.4009,20.4009,13700.0
2010-02-24 12:10:00,32.51,32.53,32.51,32.53,3000.0,20.3946,20.4072,20.3946,20.4072,3000.0
2010-02-24 12:20:00,32.55,32.57,32.53,32.53,5900.0,20.4197,20.4323,20.4072,20.4072,5900.0
2010-02-24 12:30:00,32.53,32.56,32.52,32.52,22400.0,20.4072,20.426,20.4009,20.4009,22400.0
2010-02-24 12:40:00,32.51,32.56,32.51,32.55,6300.0,20.3946,20.426,20.3946,20.4197,6300.0
2010-02-24 12:50:00,32.55,32.55,32.53,32.53,6200.0,20.4197,20.4197,20.4072,20.4072,6200.0
2010-02-24 13:00:00,32.52,32.53,32.5,32.52,3500.0,20.4009,20.4072,20.3883,20.4009,3500.0
2010-02-24 13:10:00,32.52,32.6,32.52,32.58,35400.0,20.4009,20.4511,20.4009,20.4385,35400.0
2010-02-24 13:20:00,32.58,32.59,32.56,32.56,2400.0,20.4385,20.4448,20.426,20.426,2400.0
2010-02-24 13:30:00,32.57,32.59,32.55,32.55,5800.0,20.4323,20.4448,20.4197,20.4197,5800.0
2010-02-24 13:40:00,32.56,32.57,32.53,32.54,1900.0,20.426,20.4323,20.4072,20.4134,1900.0
2010-02-24 13:50:00,32.56,32.57,32.55,32.56,5600.0,20.426,20.4323,20.4197,20.426,5600.0
2010-02-24 14:00:00,32.56,32.58,32.54,32.55,17100.0,20.426,20.4385,20.4134,20.4197,17100.0
2010-02-24 14:10:00,32.54,32.55,32.51,32.52,3600.0,20.4134,20.4197,20.3946,20.4009,3600.0
2010-02-24 14:20:00,32.52,32.53,32.48,32.51,4000.0,20.4009,20.4072,20.3758,20.3946,4000.0
2010-02-24 14:30:00,32.47,32.49,32.44,32.44,1000.0,20.3695,20.3821,20.3507,20.3507,1000.0
2010-02-24 14:40:00,32.4,32.5,32.4,32.49,24400.0,20.3256,20.3883,20.3256,20.3821,24400.0
2010-02-24 14:50:00,32.48,32.49,32.45,32.46,14400.0,20.3758,20.3821,20.357,20.3633,14400.0
2010-02-24 15:00:00,32.44,32.48,32.44,32.48,11400.0,20.3507,20.3758,20.3507,20.3758,11400.0
2010-02-24 15:10:00,32.48,32.52,32.48,32.49,27300.0,20.3758,20.4009,20.3758,20.3821,27300.0
2010-02-24 15:20:00,32.48,32.51,32.47,32.47,21100.0,20.3758,20.3946,20.3695,20.3695,21100.0
2010-02-24 15:30:00,32.47,32.53,32.46,32.51,20800.0,20.3695,20.4072,20.3633,20.3946,20800.0
2010-02-24 15:40:00,32.52,32.55,32.51,32.53,21100.0,20.4009,20.4197,20.3946,20.4072,21100.0
2010-02-24 15:50:00,32.51,32.56,32.51,32.54,34400.0,20.3946,20.426,20.3946,20.4134,34400.0
2010-02-25 09:30:00,31.91,31.92,31.78,31.9,43700.0,20.0182,20.0245,19.9367,20.0119,43700.0
2010-02-25 09:40:00,31.9,31.93,31.81,31.86,8800.0,20.0119,20.0308,19.9555,19.9869,8800.0
2010-02-25 09:50:00,31.86,31.93,31.86,31.9,15700.0,19.9869,20.0308,19.9869,20.0119,15700.0
2010-02-25 10:00:00,31.86,31.93,31.84,31.87,7200.0,19.9869,20.0308,19.9743,19.9931,7200.0
2010-02-25 10:10:00,31.87,31.92,31.85,31.92,6200.0,19.9931,20.0245,19.9806,20.0245,6200.0
2010-02-25 10:20:00,31.92,31.97,31.9,31.97,18400.0,20.0245,20.0559,20.0119,20.0559,18400.0
2010-02-25 10:30:00,31.97,31.98,31.91,31.91,12400.0,20.0559,20.0621,20.0182,20.0182,12400.0
2010-02-25 10:40:00,31.9,31.97,31.9,31.94,23100.0,20.0119,20.0559,20.0119,20.037,23100.0
2010-02-25 10:50:00,31.96,31.99,31.92,31.92,27000.0,20.0496,20.0684,20.0245,20.0245,27000.0
2010-02-25 11:00:00,31.93,31.93,31.89,31.9,3900.0,20.0308,20.0308,20.0057,20.0119,3900.0
2010-02-25 11:10:00,31.92,31.92,31.87,31.88,4200.0,20.0245,20.0245,19.9931,19.9994,4200.0
2010-02-25 11:20:00,31.88,31.89,31.84,31.88,36700.0,19.9994,20.0057,19.9743,19.9994,36700.0
2010-02-25 11:30:00,31.87,31.87,31.82,31.83,6400.0,19.9931,19.9931,19.9618,19.968,6400.0
2010-02-25 11:40:00,31.83,31.86,31.82,31.85,5900.0,19.968,19.9869,19.9618,19.9806,5900.0
2010-02-25 11:50:00,31.85,31.86,31.81,31.82,10900.0,19.9806,19.9869,19.9555,19.9618,10900.0
2010-02-25 12:00:00,31.83,31.88,31.83,31.88,10700.0,19.968,19.9994,19.968,19.9994,10700.0
2010-02-25 12:10:00,31.9,31.91,31.87,31.9,5600.0,20.0119,20.0182,19.9931,20.0119,5600.0
2010-02-25 12:20:00,31.9,31.91,31.86,31.86,5400.0,20.0119,20.0182,19.9869,19.9869,5400.0
2010-02-25 12:30:00,31.89,31.93,31.87,31.92,16500.0,20.0057,20.0308,19.9931,20.0245,16500.0
2010-02-25 12:40:00,31.93,31.98,31.93,31.95,18900.0,20.0308,20.0621,20.0308,20.0433,18900.0
2010-02-25 12:50:00,31.95,32.0,31.95,31.99,28500.0,20.0433,20.0747,20.0433,20.0684,28500.0
2010-02-25 13:00:00,32.0,32.01,31.97,31.97,17700.0,20.0747,20.081,20.0559,20.0559,17700.0
2010-02-25 13:10:00,31.97,31.97,31.95,31.95,4500.0,20.0559,20.0559,20.0433,20.0433,4500.0
2010-02-25 13:20:00,31.96,31.99,31.96,31.97,20800.0,20.0496,20.0684,20.0496,20.0559,20800.0
2010-02-25 13:30:00,31.97,31.98,31.96,31.96,15200.0,20.0559,20.0621,20.0496,20.0496,15200.0
2010-02-25 13:40:00,31.99,32.07,31.97,32.06,16000.0,20.0684,20.1186,20.0559,20.1123,16000.0
2010-02-25 13:50:00,32.07,32.17,32.07,32.17,59300.0,20.1186,20.1813,20.1186,20.1813,59300.0
2010-02-25 14:00:00,32.19,32.21,32.15,32.15,17800.0,20.1939,20.2064,20.1688,20.1688,17800.0
2010-02-25 14:10:00,32.12,32.15,32.1,32.11,20600.0,20.15,20.1688,20.1374,20.1437,20600.0
2010-02-25 14:20:00,32.12,32.16,32.11,32.11,24500.0,20.15,20.1751,20.1437,20.1437,24500.0
2010-02-25 14:30:00,32.11,32.15,32.1,32.11,7800.0,20.1437,20.1688,20.1374,20.1437,7800.0
2010-02-25 14:40:00,32.11,32.16,32.1,32.11,13300.0,20.1437,20.1751,20.1374,20.1437,13300.0
2010-02-25 14:50:00,32.11,32.15,32.11,32.14,28400.0,20.1437,20.1688,20.1437,20.1625,28400.0
2010-02-25 15:00:00,32.15,32.24,32.12,32.24,78200.0,20.1688,20.2252,20.15,20.2252,78200.0
2010-02-25 15:10:00,32.23,32.23,32.15,32.15,55300.0,20.219,20.219,20.1688,20.1688,55300.0
2010-02-25 15:20:00,32.13,32.22,32.12,32.22,20300.0,20.1562,20.2127,20.15,20.2127,20300.0
2010-02-25 15:30:00,32.21,32.27,32.2,32.25,43600.0,20.2064,20.2441,20.2001,20.2315,43600.0
2010-02-25 15:40:00,32.25,32.29,32.24,32.28,44000.0,20.2315,20.2566,20.2252,20.2503,44000.0
2010-02-25 15:50:00,32.28,32.34,32.25,32.34,118300.0,20.2503,20.288,20.2315,20.288,118300.0
2010-02-26 09:30:00,32.3,32.3,32.23,32.24,29300.0,20.2629,20.2629,20.219,20.2252,29300.0
2010-02-26 09:40:00,32.23,32.29,32.18,32.26,19900.0,20.219,20.2566,20.1876,20.2378,19900.0
2010-02-26 09:50:00,32.26,32.34,32.25,32.28,18700.0,20.2378,20.288,20.2315,20.2503,18700.0
2010-02-26 10:00:00,32.27,32.29,32.08,32.16,29500.0,20.2441,20.2566,20.1249,20.1751,29500.0
2010-02-26 10:10:00,32.18,32.29,32.18,32.28,16600.0,20.1876,20.2566,20.1876,20.2503,16600.0
2010-02-26 10:20:00,32.27,32.31,32.26,32.29,14200.0,20.2441,20.2692,20.2378,20.2566,14200.0
2010-02-26 10:30:00,32.34,32.51,32.33,32.49,17500.0,20.288,20.3946,20.2817,20.3821,17500.0
2010-02-26 10:40:00,32.47,32.52,32.46,32.47,14100.0,20.3695,20.4009,20.3633,20.3695,14100.0
2010-02-26 10:50:00,32.45,32.48,32.41,32.47,22400.0,20.357,20.3758,20.3319,20.3695,22400.0
2010-02-26 11:00:00,32.46,32.49,32.44,32.47,8900.0,20.3633,20.3821,20.3507,20.3695,8900.0
2010-02-26 11:10:00,32.48,32.57,32.47,32.57,10100.0,20.3758,20.4323,20.3695,20.4323,10100.0
2010-02-26 11:20:00,32.57,32.6,32.47,32.47,39500.0,20.4323,20.4511,20.3695,20.3695,39500.0
2010-02-26 11:30:00,32.51,32.64,32.49,32.63,13000.0,20.3946,20.4762,20.3821,20.4699,13000.0
2010-02-26 11:40:00,32.64,32.65,32.59,32.59,14200.0,20.4762,20.4824,20.4448,20.4448,14200.0
2010-02-26 11:50:00,32.57,32.57,32.54,32.54,15300.0,20.4323,20.4323,20.4134,20.4134,15300.0
2010-02-26 12:00:00,32.56,32.56,32.49,32.53,12100.0,20.426,20.426,20.3821,20.4072,12100.0
2010-02-26 12:10:00,32.51,32.52,32.46,32.48,21200.0,20.3946,20.4009,20.3633,20.3758,21200.0
2010-02-26 12:20:00,32.47,32.49,32.45,32.49,3200.0,20.3695,20.3821,20.357,20.3821,3200.0
2010-02-26 12:30:00,32.49,32.49,32.43,32.49,8200.0,20.3821,20.3821,20.3444,20.3821,8200.0
2010-02-26 12:40:00,32.48,32.5,32.47,32.47,21100.0,20.3758,20.3883,20.3695,20.3695,21100.0
2010-02-26 12:50:00,32.47,32.49,32.44,32.48,9100.0,20.3695,20.3821,20.3507,20.3758,9100.0
2010-02-26 13:00:00,32.48,32.49,32.45,32.45,4000.0,20.3758,20.3821,20.357,20.357,4000.0
2010-02-26 13:10:00,32.46,32.49,32.46,32.47,4800.0,20.3633,20.3821,20.3633,20.3695,4800.0
2010-02-26 13:20:00,32.48,32.53,32.47,32.53,10900.0,20.3758,20.4072,20.3695,20.4072,10900.0
2010-02-26 13:30:00,32.55,32.56,32.52,32.53,10700.0,20.4197,20.426,20.4009,20.4072,10700.0
2010-02-26 13:40:00,32.52,32.55,32.52,32.55,12800.0,20.4009,20.4197,20.4009,20.4197,12800.0
2010-02-26 13:50:00,32.55,32.59,32.55,32.56,7300.0,20.4197,20.4448,20.4197,20.426,7300.0
2010-02-26 14:00:00,32.56,32.56,32.53,32.54,8000.0,20.426,20.426,20.4072,20.4134,8000.0
2010-02-26 14:10:00,32.54,32.57,32.53,32.55,19600.0,20.4134,20.4323,20.4072,20.4197,19600.0
2010-02-26 14:20:00,32.55,32.58,32.55,32.58,23500.0,20.4197,20.4385,20.4197,20.4385,23500.0
2010-02-26 14:30:00,32.58,32.58,32.55,32.55,11000.0,20.4385,20.4385,20.4197,20.4197,11000.0
2010-02-26 14:40:00,32.55,32.59,32.54,32.59,12600.0,20.4197,20.4448,20.4134,20.4448,12600.0
2010-02-26 14:50:00,32.58,32.61,32.57,32.61,23600.0,20.4385,20.4574,20.4323,20.4574,23600.0
2010-02-26 15:00:00,32.62,32.62,32.56,32.57,40500.0,20.4636,20.4636,20.426,20.4323,40500.0
2010-02-26 15:10:00,32.56,32.61,32.56,32.6,15600.0,20.426,20.4574,20.426,20.4511,15600.0
2010-02-26 15:20:00,32.6,32.64,32.6,32.62,18300.0,20.4511,20.4762,20.4511,20.4636,18300.0
2010-02-26 15:30:00,32.62,32.63,32.57,32.61,326200.0,20.4636,20.4699,20.4323,20.4574,326200.0
2010-02-26 15:40:00,32.61,32.62,32.58,32.59,40800.0,20.4574,20.4636,20.4385,20.4448,40800.0
2010-02-26 15:50:00,32.59,32.62,32.54,32.54,136900.0,20.4448,20.4636,20.4134,20.4134,136900.0
2010-03-01 09:30:00,32.67,32.68,32.62,32.63,67100.0,20.495,20.5013,20.4636,20.4699,67100.0
2010-03-01 09:40:00,32.63,32.66,32.62,32.63,17600.0,20.4699,20.4887,20.4636,20.4699,17600.0
2010-03-01 09:50:00,32.63,32.63,32.56,32.56,4600.0,20.4699,20.4699,20.426,20.426,4600.0
2010-03-01 10:00:00,32.54,32.73,32.52,32.72,30600.0,20.4134,20.5326,20.4009,20.5264,30600.0
2010-03-01 10:10:00,32.74,32.76,32.71,32.74,15600.0,20.5389,20.5515,20.5201,20.5389,15600.0
2010-03-01 10:20:00,32.73,32.73,32.57,32.58,9600.0,20.5326,20.5326,20.4323,20.4385,9600.0
2010-03-01 10:30:00,32.58,32.58,32.51,32.56,43800.0,20.4385,20.4385,20.3946,20.426,43800.0
2010-03-01 10:40:00,32.57,32.6,32.57,32.59,14600.0,20.4323,20.4511,20.4323,20.4448,14600.0
2010-03-01 10:50:00,32.64,32.66,32.63,32.65,5300.0,20.4762,20.4887,20.4699,20.4824,5300.0
2010-03-01 11:00:00,32.64,32.72,32.64,32.72,30000.0,20.4762,20.5264,20.4762,20.5264,30000.0
2010-03-01 11:10:00,32.74,32.75,32.72,32.74,12400.0,20.5389,20.5452,20.5264,20.5389,12400.0
2010-03-01 11:20:00,32.72,32.73,32.71,32.73,5000.0,20.5264,20.5326,20.5201,20.5326,5000.0
2010-03-01 11:30:00,32.75,32.8,32.74,32.79,37100.0,20.5452,20.5765,20.5389,20.5703,37100.0
2010-03-01 11:40:00,32.78,32.78,32.72,32.72,2500.0,20.564,20.564,20.5264,20.5264,2500.0
2010-03-01 11:50:00,32.71,32.76,32.71,32.76,5500.0,20.5201,20.5515,20.5201,20.5515,5500.0
2010-03-01 12:00:00,32.76,32.8,32.74,32.79,5700.0,20.5515,20.5765,20.5389,20.5703,5700.0
2010-03-01 12:10:00,32.79,32.79,32.78,32.79,3200.0,20.5703,20.5703,20.564,20.5703,3200.0
2010-03-01 12:20:00,32.79,32.79,32.77,32.77,3700.0,20.5703,20.5703,20.5577,20.5577,3700.0
2010-03-01 12:30:00,32.77,32.78,32.76,32.77,2200.0,20.5577,20.564,20.5515,20.5577,2200.0
2010-03-01 12:40:00,32.78,32.8,32.77,32.8,9300.0,20.564,20.5765,20.5577,20.5765,9300.0
2010-03-01 12:50:00,32.79,32.79,32.77,32.78,10400.0,20.5703,20.5703,20.5577,20.564,10400.0
2010-03-01 13:00:00,32.78,32.79,32.75,32.76,6700.0,20.564,20.5703,20.5452,20.5515,6700.0
2010-03-01 13:10:00,32.78,32.8,32.77,32.78,12400.0,20.564,20.5765,20.5577,20.564,12400.0
2010-03-01 13:20:00,32.77,32.79,32.77,32.78,6800.0,20.5577,20.5703,20.5577,20.564,6800.0
2010-03-01 13:30:00,32.79,32.79,32.78,32.78,4300.0,20.5703,20.5703,20.564,20.564,4300.0
2010-03-01 13:40:00,32.79,32.82,32.79,32.82,8800.0,20.5703,20.5891,20.5703,20.5891,8800.0
2010-03-01 13:50:00,32.83,32.84,32.82,32.82,3900.0,20.5954,20.6016,20.5891,20.5891,3900.0
2010-03-01 14:00:00,32.82,32.82,32.8,32.81,12000.0,20.5891,20.5891,20.5765,20.5828,12000.0
2010-03-01 14:10:00,32.81,32.87,32.79,32.86,8800.0,20.5828,20.6205,20.5703,20.6142,8800.0
2010-03-01 14:20:00,32.83,32.85,32.82,32.84,9600.0,20.5954,20.6079,20.5891,20.6016,9600.0
2010-03-01 14:30:00,32.84,32.85,32.82,32.83,23400.0,20.6016,20.6079,20.5891,20.5954,23400.0
2010-03-01 14:40:00,32.83,32.84,32.82,32.82,4600.0,20.5954,20.6016,20.5891,20.5891,4600.0
2010-03-01 14:50:00,32.82,32.86,32.81,32.85,9400.0,20.5891,20.6142,20.5828,20.6079,9400.0
2010-03-01 15:00:00,32.86,32.86,32.81,32.81,27800.0,20.6142,20.6142,20.5828,20.5828,27800.0
2010-03-01 15:10:00,32.8,32.83,32.8,32.83,11600.0,20.5765,20.5954,20.5765,20.5954,11600.0
2010-03-01 15:20:00,32.83,32.85,32.83,32.83,2100.0,20.5954,20.6079,20.5954,20.5954,2100.0
2010-03-01 15:30:00,32.82,32.83,32.81,32.81,17800.0,20.5891,20.5954,20.5828,20.5828,17800.0
2010-03-01 15:40:00,32.8,32.81,32.77,32.78,13700.0,20.5765,20.5828,20.5577,20.564,13700.0
2010-03-01 15:50:00,32.79,32.84,32.78,32.82,36900.0,20.5703,20.6016,20.564,20.5891,36900.0
2010-03-02 09:30:00,33.07,33.07,33.0,33.03,42800.0,20.7459,20.7459,20.702,20.7208,42800.0
2010-03-02 09:40:00,33.04,33.05,33.01,33.01,9300.0,20.7271,20.7334,20.7083,20.7083,9300.0
2010-03-02 09:50:00,33.02,33.05,32.98,33.04,59600.0,20.7146,20.7334,20.6895,20.7271,59600.0
2010-03-02 10:00:00,33.03,33.05,32.99,32.99,17100.0,20.7208,20.7334,20.6957,20.6957,17100.0
2010-03-02 10:10:00,33.0,33.0,32.9,32.94,14500.0,20.702,20.702,20.6393,20.6644,14500.0
2010-03-02 10:20:00,32.95,32.96,32.92,32.94,7200.0,20.6706,20.6769,20.6518,20.6644,7200.0
2010-03-02 10:30:00,32.96,32.99,32.94,32.99,5900.0,20.6769,20.6957,20.6644,20.6957,5900.0
2010-03-02 10:40:00,33.0,33.05,33.0,33.05,12000.0,20.702,20.7334,20.702,20.7334,12000.0
2010-03-02 10:50:00,33.06,33.1,33.05,33.06,16800.0,20.7397,20.7647,20.7334,20.7397,16800.0
2010-03-02 11:00:00,33.05,33.06,32.99,33.03,11100.0,20.7334,20.7397,20.6957,20.7208,11100.0
2010-03-02 11:10:00,33.04,33.1,33.03,33.08,32500.0,20.7271,20.7647,20.7208,20.7522,32500.0
2010-03-02 11:20:00,33.09,33.13,33.07,33.12,16100.0,20.7585,20.7836,20.7459,20.7773,16100.0
2010-03-02 11:30:00,33.12,33.16,33.1,33.14,10500.0,20.7773,20.8024,20.7647,20.7898,10500.0
2010-03-02 11:40:00,33.15,33.15,33.09,33.1,8200.0,20.7961,20.7961,20.7585,20.7647,8200.0
2010-03-02 11:50:00,33.1,33.14,33.09,33.1,146100.0,20.7647,20.7898,20.7585,20.7647,146100.0
2010-03-02 12:00:00,33.1,33.12,33.09,33.11,197700.0,20.7647,20.7773,20.7585,20.771,197700.0
2010-03-02 12:10:00,33.11,33.11,33.06,33.07,4100.0,20.771,20.771,20.7397,20.7459,4100.0
2010-03-02 12:20:00,33.07,33.09,33.06,33.07,63900.0,20.7459,20.7585,20.7397,20.7459,63900.0
2010-03-02 12:30:00,33.09,33.09,33.06,33.07,13500.0,20.7585,20.7585,20.7397,20.7459,13500.0
2010-03-02 12:40:00,33.06,33.08,33.06,33.08,5500.0,20.7397,20.7522,20.7397,20.7522,5500.0
2010-03-02 12:50:00,33.08,33.12,33.08,33.12,11500.0,20.7522,20.7773,20.7522,20.7773,11500.0
2010-03-02 13:00:00,33.13,33.16,33.13,33.14,5200.0,20.7836,20.8024,20.7836,20.7898,5200.0
2010-03-02 13:10:00,33.14,33.19,33.13,33.19,10600.0,20.7898,20.8212,20.7836,20.8212,10600.0
2010-03-02 13:20:00,33.19,33.19,33.18,33.19,16500.0,20.8212,20.8212,20.8149,20.8212,16500.0
2010-03-02 13:30:00,33.18,33.18,33.17,33.17,7300.0,20.8149,20.8149,20.8087,20.8087,7300.0
2010-03-02 13:40:00,33.18,33.21,33.17,33.2,14300.0,20.8149,20.8338,20.8087,20.8275,14300.0
2010-03-02 13:50:00,33.2,33.25,33.2,33.23,6500.0,20.8275,20.8588,20.8275,20.8463,6500.0
2010-03-02 14:00:00,33.24,33.25,33.19,33.19,9300.0,20.8526,20.8588,20.8212,20.8212,9300.0
2010-03-02 14:10:00,33.19,33.2,33.14,33.16,7000.0,20.8212,20.8275,20.7898,20.8024,7000.0
2010-03-02 14:20:00,33.17,33.17,33.12,33.13,16800.0,20.8087,20.8087,20.7773,20.7836,16800.0
2010-03-02 14:30:00,33.11,33.14,33.09,33.14,26300.0,20.771,20.7898,20.7585,20.7898,26300.0
2010-03-02 14:40:00,33.14,33.15,33.13,33.14,4000.0,20.7898,20.7961,20.7836,20.7898,4000.0
2010-03-02 14:50:00,33.14,33.14,33.09,33.1,23600.0,20.7898,20.7898,20.7585,20.7647,23600.0
2010-03-02 15:00:00,33.11,33.13,33.09,33.11,45700.0,20.771,20.7836,20.7585,20.771,45700.0
2010-03-02 15:10:00,33.1,33.12,33.09,33.09,9100.0,20.7647,20.7773,20.7585,20.7585,9100.0
2010-03-02 15:20:00,33.09,33.09,33.05,33.05,6300.0,20.7585,20.7585,20.7334,20.7334,6300.0
2010-03-02 15:30:00,33.04,33.08,33.03,33.06,59100.0,20.7271,20.7522,20.7208,20.7397,59100.0
2010-03-02 15:40:00,33.07,33.08,33.01,33.01,29400.0,20.7459,20.7522,20.7083,20.7083,29400.0
2010-03-02 15:50:00,33.02,33.06,33.0,33.06,31300.0,20.7146,20.7397,20.702,20.7397,31300.0
2010-03-03 09:30:00,33.31,33.36,33.25,33.3,28000.0,20.8965,20.9279,20.8588,20.8902,28000.0
2010-03-03 09:40:00,33.3,33.4,33.29,33.4,51700.0,20.8902,20.9529,20.8839,20.9529,51700.0
2010-03-03 09:50:00,33.4,33.45,33.39,33.4,9400.0,20.9529,20.9843,20.9467,20.9529,9400.0
2010-03-03 10:00:00,33.4,33.46,33.38,33.4,13100.0,20.9529,20.9906,20.9404,20.9529,13100.0
2010-03-03 10:10:00,33.39,33.45,33.36,33.45,4900.0,20.9467,20.9843,20.9279,20.9843,4900.0
2010-03-03 10:20:00,33.45,33.48,33.43,33.45,9900.0,20.9843,21.0031,20.9718,20.9843,9900.0
2010-03-03 10:30:00,33.44,33.5,33.4,33.5,7600.0,20.978,21.0157,20.9529,21.0157,7600.0
2010-03-03 10:40:00,33.48,33.51,33.47,33.48,9900.0,21.0031,21.022,20.9969,21.0031,9900.0
2010-03-03 10:50:00,33.48,33.59,33.48,33.57,22300.0,21.0031,21.0721,21.0031,21.0596,22300.0
2010-03-03 11:00:00,33.57,33.6,33.55,33.59,6400.0,21.0596,21.0784,21.047,21.0721,6400.0
2010-03-03 11:10:00,33.57,33.58,33.57,33.57,2300.0,21.0596,21.0659,21.0596,21.0596,2300.0
2010-03-03 11:20:00,33.57,33.6,33.56,33.59,5200.0,21.0596,21.0784,21.0533,21.0721,5200.0
2010-03-03 11:30:00,33.61,33.61,33.59,33.59,1500.0,21.0847,21.0847,21.0721,21.0721,1500.0
2010-03-03 11:40:00,33.58,33.62,33.57,33.62,2700.0,21.0659,21.091,21.0596,21.091,2700.0
2010-03-03 11:50:00,33.63,33.63,33.6,33.6,5200.0,21.0972,21.0972,21.0784,21.0784,5200.0
2010-03-03 12:00:00,33.61,33.61,33.58,33.58,2800.0,21.0847,21.0847,21.0659,21.0659,2800.0
2010-03-03 12:10:00,33.58,33.59,33.57,33.59,4700.0,21.0659,21.0721,21.0596,21.0721,4700.0
2010-03-03 12:20:00,33.58,33.59,33.58,33.58,4100.0,21.0659,21.0721,21.0659,21.0659,4100.0
2010-03-03 12:30:00,33.6,33.61,33.56,33.58,15500.0,21.0784,21.0847,21.0533,21.0659,15500.0
2010-03-03 12:40:00,33.58,33.6,33.57,33.58,4900.0,21.0659,21.0784,21.0596,21.0659,4900.0
2010-03-03 12:50:00,33.56,33.56,33.55,33.56,4900.0,21.0533,21.0533,21.047,21.0533,4900.0
2010-03-03 13:00:00,33.56,33.58,33.56,33.58,16000.0,21.0533,21.0659,21.0533,21.0659,16000.0
2010-03-03 13:10:00,33.58,33.6,33.56,33.6,11900.0,21.0659,21.0784,21.0533,21.0784,11900.0
2010-03-03 13:20:00,33.61,33.62,33.56,33.56,18700.0,21.0847,21.091,21.0533,21.0533,18700.0
2010-03-03 13:30:00,33.56,33.58,33.55,33.56,2500.0,21.0533,21.0659,21.047,21.0533,2500.0
2010-03-03 13:40:00,33.56,33.58,33.56,33.58,3600.0,21.0533,21.0659,21.0533,21.0659,3600.0
2010-03-03 13:50:00,33.58,33.61,33.58,33.61,20900.0,21.0659,21.0847,21.0659,21.0847,20900.0
2010-03-03 14:00:00,33.61,33.64,33.61,33.62,24500.0,21.0847,21.1035,21.0847,21.091,24500.0
2010-03-03 14:10:00,33.61,33.63,33.55,33.55,44800.0,21.0847,21.0972,21.047,21.047,44800.0
2010-03-03 14:20:00,33.55,33.55,33.47,33.48,13500.0,21.047,21.047,20.9969,21.0031,13500.0
2010-03-03 14:30:00,33.5,33.5,33.47,33.47,10800.0,21.0157,21.0157,20.9969,20.9969,10800.0
2010-03-03 14:40:00,33.46,33.46,33.39,33.4,9800.0,20.9906,20.9906,20.9467,20.9529,9800.0
2010-03-03 14:50:00,33.39,33.45,33.39,33.43,4200.0,20.9467,20.9843,20.9467,20.9718,4200.0
2010-03-03 15:00:00,33.42,33.47,33.4,33.46,129200.0,20.9655,20.9969,20.9529,20.9906,129200.0
2010-03-03 15:10:00,33.46,33.5,33.46,33.5,15100.0,20.9906,21.0157,20.9906,21.0157,15100.0
2010-03-03 15:20:00,33.49,33.49,33.46,33.48,12900.0,21.0094,21.0094,20.9906,21.0031,12900.0
2010-03-03 15:30:00,33.47,33.51,33.45,33.51,11800.0,20.9969,21.022,20.9843,21.022,11800.0
2010-03-03 15:40:00,33.51,33.51,33.49,33.49,25600.0,21.022,21.022,21.0094,21.0094,25600.0
2010-03-03 15:50:00,33.49,33.49,33.44,33.46,124400.0,21.0094,21.0094,20.978,20.9906,124400.0
2010-03-04 09:30:00,33.49,33.53,33.46,33.49,51300.0,21.0094,21.0345,20.9906,21.0094,51300.0
2010-03-04 09:40:00,33.5,33.53,33.46,33.48,6800.0,21.0157,21.0345,20.9906,21.0031,6800.0
2010-03-04 09:50:00,33.49,33.51,33.48,33.5,8200.0,21.0094,21.022,21.0031,21.0157,8200.0
2010-03-04 10:00:00,33.48,33.51,33.42,33.42,17800.0,21.0031,21.022,20.9655,20.9655,17800.0
2010-03-04 10:10:00,33.39,33.4,33.3,33.31,10500.0,20.9467,20.9529,20.8902,20.8965,10500.0
2010-03-04 10:20:00,33.31,33.32,33.27,33.32,8700.0,20.8965,20.9028,20.8714,20.9028,8700.0
2010-03-04 10:30:00,33.3,33.31,33.19,33.22,9000.0,20.8902,20.8965,20.8212,20.84,9000.0
2010-03-04 10:40:00,33.22,33.27,33.2,33.27,13600.0,20.84,20.8714,20.8275,20.8714,13600.0
2010-03-04 10:50:00,33.27,33.29,33.23,33.27,14800.0,20.8714,20.8839,20.8463,20.8714,14800.0
2010-03-04 11:00:00,33.27,33.34,33.26,33.33,17700.0,20.8714,20.9153,20.8651,20.909,17700.0
2010-03-04 11:10:00,33.34,33.37,33.33,33.34,11300.0,20.9153,20.9341,20.909,20.9153,11300.0
2010-03-04 11:20:00,33.34,33.35,33.33,33.35,10600.0,20.9153,20.9216,20.909,20.9216,10600.0
2010-03-04 11:30:00,33.35,33.36,33.25,33.27,19000.0,20.9216,20.9279,20.8588,20.8714,19000.0
2010-03-04 11:40:00,33.26,33.27,33.21,33.25,6300.0,20.8651,20.8714,20.8338,20.8588,6300.0
2010-03-04 11:50:00,33.25,33.28,33.24,33.27,7100.0,20.8588,20.8777,20.8526,20.8714,7100.0
2010-03-04 12:00:00,33.28,33.28,33.23,33.23,7100.0,20.8777,20.8777,20.8463,20.8463,7100.0
2010-03-04 12:10:00,33.24,33.24,33.22,33.24,13900.0,20.8526,20.8526,20.84,20.8526,13900.0
2010-03-04 12:20:00,33.25,33.28,33.25,33.26,27900.0,20.8588,20.8777,20.8588,20.8651,27900.0
2010-03-04 12:30:00,33.28,33.29,33.24,33.24,3600.0,20.8777,20.8839,20.8526,20.8526,3600.0
2010-03-04 12:40:00,33.23,33.28,33.23,33.26,21800.0,20.8463,20.8777,20.8463,20.8651,21800.0
2010-03-04 12:50:00,33.27,33.28,33.27,33.28,8900.0,20.8714,20.8777,20.8714,20.8777,8900.0
2010-03-04 13:00:00,33.27,33.28,33.26,33.28,6800.0,20.8714,20.8777,20.8651,20.8777,6800.0
2010-03-04 13:10:00,33.27,33.3,33.26,33.27,5400.0,20.8714,20.8902,20.8651,20.8714,5400.0
2010-03-04 13:20:00,33.26,33.26,33.23,33.24,11500.0,20.8651,20.8651,20.8463,20.8526,11500.0
2010-03-04 13:30:00,33.24,33.24,33.2,33.21,4100.0,20.8526,20.8526,20.8275,20.8338,4100.0
2010-03-04 13:40:00,33.19,33.21,33.18,33.19,9200.0,20.8212,20.8338,20.8149,20.8212,9200.0
2010-03-04 13:50:00,33.19,33.24,33.19,33.22,22700.0,20.8212,20.8526,20.8212,20.84,22700.0
2010-03-04 14:00:00,33.22,33.24,33.2,33.23,19200.0,20.84,20.8526,20.8275,20.8463,19200.0
2010-03-04 14:10:00,33.22,33.24,33.21,33.22,25600.0,20.84,20.8526,20.8338,20.84,25600.0
2010-03-04 14:20:00,33.22,33.25,33.22,33.23,13400.0,20.84,20.8588,20.84,20.8463,13400.0
2010-03-04 14:30:00,33.23,33.26,33.21,33.25,36700.0,20.8463,20.8651,20.8338,20.8588,36700.0
2010-03-04 14:40:00,33.25,33.28,33.25,33.27,19700.0,20.8588,20.8777,20.8588,20.8714,19700.0
2010-03-04 14:50:00,33.27,33.29,33.27,33.28,9600.0,20.8714,20.8839,20.8714,20.8777,9600.0
2010-03-04 15:00:00,33.28,33.31,33.25,33.29,240300.0,20.8777,20.8965,20.8588,20.8839,240300.0
2010-03-04 15:10:00,33.29,33.29,33.26,33.27,19400.0,20.8839,20.8839,20.8651,20.8714,19400.0
2010-03-04 15:20:00,33.27,33.3,33.25,33.3,21000.0,20.8714,20.8902,20.8588,20.8902,21000.0
2010-03-04 15:30:00,33.3,33.33,33.3,33.31,29200.0,20.8902,20.909,20.8902,20.8965,29200.0
2010-03-04 15:40:00,33.3,33.37,33.3,33.34,15400.0,20.8902,20.9341,20.8902,20.9153,15400.0
2010-03-04 15:50:00,33.35,33.37,33.33,33.36,24100.0,20.9216,20.9341,20.909,20.9279,24100.0
2010-03-05 09:30:00,33.58,33.62,33.54,33.56,86700.0,21.0659,21.091,21.0408,21.0533,86700.0
2010-03-05 09:40:00,33.56,33.69,33.52,33.69,29800.0,21.0533,21.1349,21.0282,21.1349,29800.0
2010-03-05 09:50:00,33.7,33.7,33.64,33.66,14900.0,21.1411,21.1411,21.1035,21.1161,14900.0
2010-03-05 10:00:00,33.66,33.7,33.63,33.7,11500.0,21.1161,21.1411,21.0972,21.1411,11500.0
2010-03-05 10:10:00,33.71,33.78,33.71,33.73,46300.0,21.1474,21.1913,21.1474,21.16,46300.0
2010-03-05 10:20:00,33.72,33.8,33.72,33.79,36600.0,21.1537,21.2039,21.1537,21.1976,36600.0
2010-03-05 10:30:00,33.78,33.8,33.77,33.79,18100.0,21.1913,21.2039,21.1851,21.1976,18100.0
2010-03-05 10:40:00,33.79,33.81,33.75,33.8,26600.0,21.1976,21.2102,21.1725,21.2039,26600.0
2010-03-05 10:50:00,33.79,33.8,33.77,33.79,5800.0,21.1976,21.2039,21.1851,21.1976,5800.0
2010-03-05 11:00:00,33.8,33.81,33.78,33.8,6000.0,21.2039,21.2102,21.1913,21.2039,6000.0
2010-03-05 11:10:00,33.8,33.86,33.8,33.86,20400.0,21.2039,21.2415,21.2039,21.2415,20400.0
2010-03-05 11:20:00,33.87,33.88,33.84,33.87,5100.0,21.2478,21.2541,21.229,21.2478,5100.0
2010-03-05 11:30:00,33.87,33.88,33.84,33.86,9700.0,21.2478,21.2541,21.229,21.2415,9700.0
2010-03-05 11:40:00,33.86,33.87,33.83,33.87,26000.0,21.2415,21.2478,21.2227,21.2478,26000.0
2010-03-05 11:50:00,33.86,33.87,33.82,33.83,15900.0,21.2415,21.2478,21.2164,21.2227,15900.0
2010-03-05 12:00:00,33.82,33.85,33.82,33.84,10000.0,21.2164,21.2352,21.2164,21.229,10000.0
2010-03-05 12:10:00,33.84,33.84,33.82,33.82,8200.0,21.229,21.229,21.2164,21.2164,8200.0
2010-03-05 12:20:00,33.82,33.86,33.81,33.84,13200.0,21.2164,21.2415,21.2102,21.229,13200.0
2010-03-05 12:30:00,33.82,33.84,33.82,33.83,6000.0,21.2164,21.229,21.2164,21.2227,6000.0
2010-03-05 12:40:00,33.85,33.88,33.85,33.87,12300.0,21.2352,21.2541,21.2352,21.2478,12300.0
2010-03-05 12:50:00,33.86,33.88,33.85,33.87,7000.0,21.2415,21.2541,21.2352,21.2478,7000.0
2010-03-05 13:00:00,33.87,33.9,33.87,33.89,20800.0,21.2478,21.2666,21.2478,21.2603,20800.0
2010-03-05 13:10:00,33.89,33.92,33.89,33.9,13700.0,21.2603,21.2792,21.2603,21.2666,13700.0
2010-03-05 13:20:00,33.89,33.91,33.89,33.9,20200.0,21.2603,21.2729,21.2603,21.2666,20200.0
2010-03-05 13:30:00,33.9,33.92,33.89,33.89,8300.0,21.2666,21.2792,21.2603,21.2603,8300.0
2010-03-05 13:40:00,33.89,33.91,33.89,33.91,4200.0,21.2603,21.2729,21.2603,21.2729,4200.0
2010-03-05 13:50:00,33.93,33.95,33.92,33.92,17100.0,21.2854,21.298,21.2792,21.2792,17100.0
2010-03-05 14:00:00,33.91,33.94,33.91,33.94,3600.0,21.2729,21.2917,21.2729,21.2917,3600.0
2010-03-05 14:10:00,33.93,33.93,33.9,33.9,10000.0,21.2854,21.2854,21.2666,21.2666,10000.0
2010-03-05 14:20:00,33.91,33.91,33.9,33.9,5600.0,21.2729,21.2729,21.2666,21.2666,5600.0
2010-03-05 14:30:00,33.92,33.94,33.92,33.93,15100.0,21.2792,21.2917,21.2792,21.2854,15100.0
2010-03-05 14:40:00,33.93,34.0,33.93,33.99,21100.0,21.2854,21.3293,21.2854,21.3231,21100.0
2010-03-05 14:50:00,33.99,34.0,33.98,33.99,20600.0,21.3231,21.3293,21.3168,21.3231,20600.0
2010-03-05 15:00:00,33.99,34.04,33.99,34.03,19500.0,21.3231,21.3544,21.3231,21.3482,19500.0
2010-03-05 15:10:00,34.04,34.04,34.01,34.03,41900.0,21.3544,21.3544,21.3356,21.3482,41900.0
2010-03-05 15:20:00,34.03,34.03,33.99,34.01,16800.0,21.3482,21.3482,21.3231,21.3356,16800.0
2010-03-05 15:30:00,34.0,34.03,34.0,34.02,46000.0,21.3293,21.3482,21.3293,21.3419,46000.0
2010-03-05 15:40:00,34.03,34.03,34.01,34.02,20600.0,21.3482,21.3482,21.3356,21.3419,20600.0
2010-03-05 15:50:00,34.01,34.02,33.97,34.02,78800.0,21.3356,21.3419,21.3105,21.3419,78800.0
2010-03-08 09:30:00,34.14,34.14,34.04,34.1,39800.0,21.4172,21.4172,21.3544,21.3921,39800.0
2010-03-08 09:40:00,34.11,34.13,34.06,34.06,14500.0,21.3984,21.4109,21.367,21.367,14500.0
2010-03-08 09:50:00,34.04,34.08,34.03,34.03,3200.0,21.3544,21.3795,21.3482,21.3482,3200.0
2010-03-08 10:00:00,34.03,34.06,34.01,34.03,12600.0,21.3482,21.367,21.3356,21.3482,12600.0
2010-03-08 10:10:00,34.02,34.06,34.02,34.06,22000.0,21.3419,21.367,21.3419,21.367,22000.0
2010-03-08 10:20:00,34.06,34.06,34.03,34.04,18800.0,21.367,21.367,21.3482,21.3544,18800.0
2010-03-08 10:30:00,34.03,34.04,33.95,33.98,15100.0,21.3482,21.3544,21.298,21.3168,15100.0
2010-03-08 10:40:00,34.0,34.0,33.93,34.0,26800.0,21.3293,21.3293,21.2854,21.3293,26800.0
2010-03-08 10:50:00,34.0,34.04,33.99,34.03,16700.0,21.3293,21.3544,21.3231,21.3482,16700.0
2010-03-08 11:00:00,34.03,34.05,34.03,34.04,29200.0,21.3482,21.3607,21.3482,21.3544,29200.0
2010-03-08 11:10:00,34.03,34.04,33.92,33.94,43900.0,21.3482,21.3544,21.2792,21.2917,43900.0
2010-03-08 11:20:00,33.94,33.95,33.9,33.9,10100.0,21.2917,21.298,21.2666,21.2666,10100.0
2010-03-08 11:30:00,33.91,33.94,33.88,33.94,14200.0,21.2729,21.2917,21.2541,21.2917,14200.0
2010-03-08 11:40:00,33.95,33.97,33.93,33.95,12100.0,21.298,21.3105,21.2854,21.298,12100.0
2010-03-08 11:50:00,33.95,33.97,33.92,33.92,15200.0,21.298,21.3105,21.2792,21.2792,15200.0
2010-03-08 12:00:00,33.91,33.95,33.89,33.94,7600.0,21.2729,21.298,21.2603,21.2917,7600.0
2010-03-08 12:10:00,33.94,33.96,33.93,33.96,15600.0,21.2917,21.3043,21.2854,21.3043,15600.0
2010-03-08 12:20:00,33.96,33.97,33.96,33.97,3100.0,21.3043,21.3105,21.3043,21.3105,3100.0
2010-03-08 12:30:00,33.97,33.97,33.96,33.96,6000.0,21.3105,21.3105,21.3043,21.3043,6000.0
2010-03-08 12:40:00,33.95,33.95,33.92,33.93,7600.0,21.298,21.298,21.2792,21.2854,7600.0
2010-03-08 12:50:00,33.95,33.99,33.95,33.99,7000.0,21.298,21.3231,21.298,21.3231,7000.0
2010-03-08 13:00:00,34.0,34.02,34.0,34.01,7200.0,21.3293,21.3419,21.3293,21.3356,7200.0
2010-03-08 13:10:00,34.0,34.01,34.0,34.01,3400.0,21.3293,21.3356,21.3293,21.3356,3400.0
2010-03-08 13:20:00,34.0,34.01,33.99,34.0,10400.0,21.3293,21.3356,21.3231,21.3293,10400.0
2010-03-08 13:30:00,34.01,34.05,34.01,34.04,19800.0,21.3356,21.3607,21.3356,21.3544,19800.0
2010-03-08 13:40:00,34.04,34.05,34.02,34.02,13100.0,21.3544,21.3607,21.3419,21.3419,13100.0
2010-03-08 13:50:00,34.02,34.04,34.02,34.03,7900.0,21.3419,21.3544,21.3419,21.3482,7900.0
2010-03-08 14:00:00,34.05,34.05,34.02,34.02,7000.0,21.3607,21.3607,21.3419,21.3419,7000.0
2010-03-08 14:10:00,34.04,34.04,34.01,34.01,13400.0,21.3544,21.3544,21.3356,21.3356,13400.0
2010-03-08 14:20:00,34.01,34.02,34.0,34.02,10300.0,21.3356,21.3419,21.3293,21.3419,10300.0
2010-03-08 14:30:00,34.02,34.04,34.01,34.04,4600.0,21.3419,21.3544,21.3356,21.3544,4600.0
2010-03-08 14:40:00,34.04,34.04,34.02,34.03,5200.0,21.3544,21.3544,21.3419,21.3482,5200.0
2010-03-08 14:50:00,34.02,34.03,34.01,34.02,7600.0,21.3419,21.3482,21.3356,21.3419,7600.0
2010-03-08 15:00:00,34.01,34.03,34.0,34.01,10000.0,21.3356,21.3482,21.3293,21.3356,10000.0
2010-03-08 15:10:00,34.01,34.03,34.01,34.03,25800.0,21.3356,21.3482,21.3356,21.3482,25800.0
2010-03-08 15:20:00,34.03,34.04,34.03,34.04,7600.0,21.3482,21.3544,21.3482,21.3544,7600.0
2010-03-08 15:30:00,34.03,34.03,34.01,34.03,73100.0,21.3482,21.3482,21.3356,21.3482,73100.0
2010-03-08 15:40:00,34.02,34.03,34.02,34.03,16300.0,21.3419,21.3482,21.3419,21.3482,16300.0
2010-03-08 15:50:00,34.02,34.03,34.0,34.02,120900.0,21.3419,21.3482,21.3293,21.3419,120900.0
2010-03-09 09:30:00,33.74,33.74,33.64,33.7,57900.0,21.1662,21.1662,21.1035,21.1411,57900.0
2010-03-09 09:40:00,33.71,33.73,33.7,33.73,10100.0,21.1474,21.16,21.1411,21.16,10100.0
2010-03-09 09:50:00,33.74,33.76,33.72,33.74,9300.0,21.1662,21.1788,21.1537,21.1662,9300.0
2010-03-09 10:00:00,33.73,33.83,33.72,33.81,21300.0,21.16,21.2227,21.1537,21.2102,21300.0
2010-03-09 10:10:00,33.8,33.84,33.79,33.82,10600.0,21.2039,21.229,21.1976,21.2164,10600.0
2010-03-09 10:20:00,33.82,33.84,33.79,33.79,9500.0,21.2164,21.229,21.1976,21.1976,9500.0
2010-03-09 10:30:00,33.78,33.84,33.78,33.81,15400.0,21.1913,21.229,21.1913,21.2102,15400.0
2010-03-09 10:40:00,33.79,33.86,33.79,33.83,14100.0,21.1976,21.2415,21.1976,21.2227,14100.0
2010-03-09 10:50:00,33.83,33.9,33.82,33.9,22400.0,21.2227,21.2666,21.2164,21.2666,22400.0
2010-03-09 11:00:00,33.87,33.88,33.81,33.83,19800.0,21.2478,21.2541,21.2102,21.2227,19800.0
2010-03-09 11:10:00,33.84,33.86,33.84,33.86,5300.0,21.229,21.2415,21.229,21.2415,5300.0
2010-03-09 11:20:00,33.87,33.88,33.86,33.87,2900.0,21.2478,21.2541,21.2415,21.2478,2900.0
2010-03-09 11:30:00,33.85,33.89,33.84,33.86,3800.0,21.2352,21.2603,21.229,21.2415,3800.0
2010-03-09 11:40:00,33.85,33.85,33.83,33.84,1400.0,21.2352,21.2352,21.2227,21.229,1400.0
2010-03-09 11:50:00,33.86,33.9,33.86,33.9,3600.0,21.2415,21.2666,21.2415,21.2666,3600.0
2010-03-09 12:00:00,33.89,33.91,33.87,33.87,9400.0,21.2603,21.2729,21.2478,21.2478,9400.0
2010-03-09 12:10:00,33.87,33.9,33.86,33.9,18300.0,21.2478,21.2666,21.2415,21.2666,18300.0
2010-03-09 12:20:00,33.93,33.96,33.93,33.96,3300.0,21.2854,21.3043,21.2854,21.3043,3300.0
2010-03-09 12:30:00,33.96,33.96,33.94,33.95,5400.0,21.3043,21.3043,21.2917,21.298,5400.0
2010-03-09 12:40:00,33.96,33.96,33.92,33.92,20200.0,21.3043,21.3043,21.2792,21.2792,20200.0
2010-03-09 12:50:00,33.94,34.0,33.93,34.0,7300.0,21.2917,21.3293,21.2854,21.3293,7300.0
2010-03-09 13:00:00,34.02,34.05,34.02,34.03,109800.0,21.3419,21.3607,21.3419,21.3482,109800.0
2010-03-09 13:10:00,34.05,34.06,34.04,34.05,4000.0,21.3607,21.367,21.3544,21.3607,4000.0
2010-03-09 13:20:00,34.04,34.05,34.03,34.03,5100.0,21.3544,21.3607,21.3482,21.3482,5100.0
2010-03-09 13:30:00,34.04,34.05,34.02,34.03,17100.0,21.3544,21.3607,21.3419,21.3482,17100.0
2010-03-09 13:40:00,34.0,34.02,33.98,34.01,3900.0,21.3293,21.3419,21.3168,21.3356,3900.0
2010-03-09 13:50:00,34.04,34.04,33.98,33.98,3800.0,21.3544,21.3544,21.3168,21.3168,3800.0
2010-03-09 14:00:00,33.99,33.99,33.98,33.99,1200.0,21.3231,21.3231,21.3168,21.3231,1200.0
2010-03-09 14:10:00,33.99,34.01,33.99,34.01,4500.0,21.3231,21.3356,21.3231,21.3356,4500.0
2010-03-09 14:20:00,34.01,34.03,34.0,34.02,11000.0,21.3356,21.3482,21.3293,21.3419,11000.0
2010-03-09 14:30:00,34.03,34.03,33.98,33.98,15200.0,21.3482,21.3482,21.3168,21.3168,15200.0
2010-03-09 14:40:00,33.98,33.98,33.93,33.93,4900.0,21.3168,21.3168,21.2854,21.2854,4900.0
2010-03-09 14:50:00,33.94,33.94,33.91,33.93,5900.0,21.2917,21.2917,21.2729,21.2854,5900.0
2010-03-09 15:00:00,33.9,33.95,33.9,33.94,11300.0,21.2666,21.298,21.2666,21.2917,11300.0
2010-03-09 15:10:00,33.93,33.93,33.86,33.88,36500.0,21.2854,21.2854,21.2415,21.2541,36500.0
2010-03-09 15:20:00,33.87,33.88,33.83,33.87,86000.0,21.2478,21.2541,21.2227,21.2478,86000.0
2010-03-09 15:30:00,33.87,33.89,33.84,33.89,33300.0,21.2478,21.2603,21.229,21.2603,33300.0
2010-03-09 15:40:00,33.89,33.93,33.88,33.89,73200.0,21.2603,21.2854,21.2541,21.2603,73200.0
2010-03-09 15:50:00,33.9,33.93,33.88,33.92,113300.0,21.2666,21.2854,21.2541,21.2792,113300.0
2010-03-10 09:30:00,33.97,33.97,33.88,33.94,106700.0,21.3105,21.3105,21.2541,21.2917,106700.0
2010-03-10 09:40:00,33.95,34.0,33.93,34.0,2800.0,21.298,21.3293,21.2854,21.3293,2800.0
2010-03-10 09:50:00,33.99,33.99,33.92,33.94,16000.0,21.3231,21.3231,21.2792,21.2917,16000.0
2010-03-10 10:00:00,33.94,34.0,33.94,34.0,5500.0,21.2917,21.3293,21.2917,21.3293,5500.0
2010-03-10 10:10:00,34.0,34.08,34.0,34.02,14300.0,21.3293,21.3795,21.3293,21.3419,14300.0
2010-03-10 10:20:00,34.05,34.06,34.03,34.06,1100.0,21.3607,21.367,21.3482,21.367,1100.0
2010-03-10 10:30:00,34.07,34.15,34.07,34.15,11600.0,21.3733,21.4234,21.3733,21.4234,11600.0
2010-03-10 10:40:00,34.14,34.14,34.1,34.1,3600.0,21.4172,21.4172,21.3921,21.3921,3600.0
2010-03-10 10:50:00,34.12,34.16,34.1,34.15,16900.0,21.4046,21.4297,21.3921,21.4234,16900.0
2010-03-10 11:00:00,34.17,34.21,34.16,34.2,7000.0,21.436,21.4611,21.4297,21.4548,7000.0
2010-03-10 11:10:00,34.17,34.17,34.15,34.17,3000.0,21.436,21.436,21.4234,21.436,3000.0
2010-03-10 11:20:00,34.17,34.17,34.14,34.14,4200.0,21.436,21.436,21.4172,21.4172,4200.0
2010-03-10 11:30:00,34.14,34.17,34.14,34.17,500.0,21.4172,21.436,21.4172,21.436,500.0
2010-03-10 11:40:00,34.1,34.11,34.05,34.05,14400.0,21.3921,21.3984,21.3607,21.3607,14400.0
2010-03-10 11:50:00,34.07,34.1,34.07,34.1,4700.0,21.3733,21.3921,21.3733,21.3921,4700.0
2010-03-10 12:00:00,34.1,34.1,34.01,34.02,23400.0,21.3921,21.3921,21.3356,21.3419,23400.0
2010-03-10 12:10:00,34.02,34.02,33.97,33.98,8800.0,21.3419,21.3419,21.3105,21.3168,8800.0
2010-03-10 12:20:00,34.02,34.03,33.96,33.96,16000.0,21.3419,21.3482,21.3043,21.3043,16000.0
2010-03-10 12:30:00,33.96,33.98,33.94,33.97,5400.0,21.3043,21.3168,21.2917,21.3105,5400.0
2010-03-10 12:40:00,33.97,34.02,33.97,34.02,7800.0,21.3105,21.3419,21.3105,21.3419,7800.0
2010-03-10 12:50:00,34.01,34.06,34.0,34.04,1700.0,21.3356,21.367,21.3293,21.3544,1700.0
2010-03-10 13:00:00,34.04,34.05,34.02,34.04,9400.0,21.3544,21.3607,21.3419,21.3544,9400.0
2010-03-10 13:10:00,34.05,34.09,34.02,34.08,11800.0,21.3607,21.3858,21.3419,21.3795,11800.0
2010-03-10 13:20:00,34.08,34.08,34.02,34.02,14700.0,21.3795,21.3795,21.3419,21.3419,14700.0
2010-03-10 13:30:00,34.0,34.03,34.0,34.02,10000.0,21.3293,21.3482,21.3293,21.3419,10000.0
2010-03-10 13:40:00,34.03,34.06,34.03,34.03,9500.0,21.3482,21.367,21.3482,21.3482,9500.0
2010-03-10 13:50:00,34.02,34.03,34.0,34.02,5800.0,21.3419,21.3482,21.3293,21.3419,5800.0
2010-03-10 14:00:00,34.01,34.08,33.98,34.08,12600.0,21.3356,21.3795,21.3168,21.3795,12600.0
2010-03-10 14:10:00,34.07,34.13,34.06,34.13,13200.0,21.3733,21.4109,21.367,21.4109,13200.0
2010-03-10 14:20:00,34.13,34.14,34.11,34.11,12300.0,21.4109,21.4172,21.3984,21.3984,12300.0
2010-03-10 14:30:00,34.13,34.13,34.11,34.12,13300.0,21.4109,21.4109,21.3984,21.4046,13300.0
2010-03-10 14:40:00,34.13,34.16,34.13,34.15,5500.0,21.4109,21.4297,21.4109,21.4234,5500.0
2010-03-10 14:50:00,34.13,34.13,34.1,34.11,2600.0,21.4109,21.4109,21.3921,21.3984,2600.0
2010-03-10 15:00:00,34.1,34.1,34.06,34.1,10700.0,21.3921,21.3921,21.367,21.3921,10700.0
2010-03-10 15:10:00,34.1,34.14,34.1,34.12,28900.0,21.3921,21.4172,21.3921,21.4046,28900.0
2010-03-10 15:20:00,34.12,34.13,34.04,34.04,9800.0,21.4046,21.4109,21.3544,21.3544,9800.0
2010-03-10 15:30:00,34.01,34.05,33.99,34.04,16600.0,21.3356,21.3607,21.3231,21.3544,16600.0
2010-03-10 15:40:00,34.03,34.07,34.03,34.07,80600.0,21.3482,21.3733,21.3482,21.3733,80600.0
2010-03-10 15:50:00,34.07,34.1,34.06,34.09,78100.0,21.3733,21.3921,21.367,21.3858,78100.0
2010-03-11 09:30:00,34.05,34.08,33.98,33.98,83500.0,21.3607,21.3795,21.3168,21.3168,83500.0
2010-03-11 09:40:00,33.99,34.01,33.94,33.94,5400.0,21.3231,21.3356,21.2917,21.2917,5400.0
2010-03-11 09:50:00,33.93,33.95,33.89,33.93,8400.0,21.2854,21.298,21.2603,21.2854,8400.0
2010-03-11 10:00:00,33.97,34.04,33.97,34.04,36200.0,21.3105,21.3544,21.3105,21.3544,36200.0
2010-03-11 10:10:00,34.03,34.05,33.98,33.99,9300.0,21.3482,21.3607,21.3168,21.3231,9300.0
2010-03-11 10:20:00,33.99,34.03,33.98,34.03,6200.0,21.3231,21.3482,21.3168,21.3482,6200.0
2010-03-11 10:30:00,34.03,34.08,34.03,34.08,2700.0,21.3482,21.3795,21.3482,21.3795,2700.0
2010-03-11 10:40:00,34.09,34.13,34.08,34.1,13100.0,21.3858,21.4109,21.3795,21.3921,13100.0
2010-03-11 10:50:00,34.11,34.15,34.1,34.12,9000.0,21.3984,21.4234,21.3921,21.4046,9000.0
2010-03-11 11:00:00,34.11,34.12,34.04,34.06,11600.0,21.3984,21.4046,21.3544,21.367,11600.0
2010-03-11 11:10:00,34.06,34.09,34.05,34.08,2400.0,21.367,21.3858,21.3607,21.3795,2400.0
2010-03-11 11:20:00,34.11,34.12,34.11,34.11,2900.0,21.3984,21.4046,21.3984,21.3984,2900.0
2010-03-11 11:30:00,34.11,34.13,34.07,34.07,6300.0,21.3984,21.4109,21.3733,21.3733,6300.0
2010-03-11 11:40:00,34.06,34.08,34.01,34.08,11600.0,21.367,21.3795,21.3356,21.3795,11600.0
2010-03-11 11:50:00,34.07,34.08,34.05,34.07,37700.0,21.3733,21.3795,21.3607,21.3733,37700.0
2010-03-11 12:00:00,34.06,34.08,34.03,34.04,20300.0,21.367,21.3795,21.3482,21.3544,20300.0
2010-03-11 12:10:00,34.04,34.05,33.97,33.99,13500.0,21.3544,21.3607,21.3105,21.3231,13500.0
2010-03-11 12:20:00,33.98,34.0,33.97,33.98,11800.0,21.3168,21.3293,21.3105,21.3168,11800.0
2010-03-11 12:30:00,33.99,34.03,33.99,34.02,2300.0,21.3231,21.3482,21.3231,21.3419,2300.0
2010-03-11 12:40:00,34.03,34.05,34.01,34.01,3500.0,21.3482,21.3607,21.3356,21.3356,3500.0
2010-03-11 12:50:00,34.01,34.05,34.01,34.04,9300.0,21.3356,21.3607,21.3356,21.3544,9300.0
2010-03-11 13:00:00,34.05,34.09,34.03,34.09,20600.0,21.3607,21.3858,21.3482,21.3858,20600.0
2010-03-11 13:10:00,34.08,34.08,34.06,34.08,23000.0,21.3795,21.3795,21.367,21.3795,23000.0
2010-03-11 13:20:00,34.08,34.09,34.07,34.07,16200.0,21.3795,21.3858,21.3733,21.3733,16200.0
2010-03-11 13:30:00,34.08,34.09,34.07,34.08,6500.0,21.3795,21.3858,21.3733,21.3795,6500.0
2010-03-11 13:40:00,34.08,34.1,34.06,34.09,7000.0,21.3795,21.3921,21.367,21.3858,7000.0
2010-03-11 13:50:00,34.09,34.09,34.05,34.06,35000.0,21.3858,21.3858,21.3607,21.367,35000.0
2010-03-11 14:00:00,34.06,34.06,34.03,34.03,14000.0,21.367,21.367,21.3482,21.3482,14000.0
2010-03-11 14:10:00,34.04,34.07,34.03,34.05,10000.0,21.3544,21.3733,21.3482,21.3607,10000.0
2010-03-11 14:20:00,34.05,34.07,34.04,34.07,3900.0,21.3607,21.3733,21.3544,21.3733,3900.0
2010-03-11 14:30:00,34.05,34.08,34.05,34.08,6100.0,21.3607,21.3795,21.3607,21.3795,6100.0
2010-03-11 14:40:00,34.08,34.09,34.06,34.09,3300.0,21.3795,21.3858,21.367,21.3858,3300.0
2010-03-11 14:50:00,34.09,34.09,34.06,34.06,7900.0,21.3858,21.3858,21.367,21.367,7900.0
2010-03-11 15:00:00,34.07,34.14,34.06,34.14,21700.0,21.3733,21.4172,21.367,21.4172,21700.0
2010-03-11 15:10:00,34.15,34.18,34.14,34.17,8900.0,21.4234,21.4423,21.4172,21.436,8900.0
2010-03-11 15:20:00,34.16,34.18,34.14,34.18,12700.0,21.4297,21.4423,21.4172,21.4423,12700.0
2010-03-11 15:30:00,34.16,34.17,34.15,34.17,16100.0,21.4297,21.436,21.4234,21.436,16100.0
2010-03-11 15:40:00,34.18,34.21,34.18,34.2,96000.0,21.4423,21.4611,21.4423,21.4548,96000.0
2010-03-11 15:50:00,34.21,34.23,34.19,34.2,66200.0,21.4611,21.4736,21.4485,21.4548,66200.0
2010-03-12 09:30:00,34.49,34.5,34.38,34.41,60600.0,21.6367,21.643,21.5677,21.5866,60600.0
2010-03-12 09:40:00,34.4,34.42,34.38,34.42,21700.0,21.5803,21.5928,21.5677,21.5928,21700.0
2010-03-12 09:50:00,34.43,34.44,34.39,34.4,27600.0,21.5991,21.6054,21.574,21.5803,27600.0
2010-03-12 10:00:00,34.42,34.42,34.27,34.32,69100.0,21.5928,21.5928,21.4987,21.5301,69100.0
2010-03-12 10:10:00,34.33,34.35,34.27,34.29,47600.0,21.5364,21.5489,21.4987,21.5113,47600.0
2010-03-12 10:20:00,34.27,34.32,34.26,34.32,32900.0,21.4987,21.5301,21.4925,21.5301,32900.0
2010-03-12 10:30:00,34.31,34.36,34.29,34.36,19300.0,21.5238,21.5552,21.5113,21.5552,19300.0
2010-03-12 10:40:00,34.37,34.38,34.32,34.32,21100.0,21.5615,21.5677,21.5301,21.5301,21100.0
2010-03-12 10:50:00,34.34,34.37,34.33,34.36,25800.0,21.5426,21.5615,21.5364,21.5552,25800.0
2010-03-12 11:00:00,34.34,34.36,34.32,34.34,15300.0,21.5426,21.5552,21.5301,21.5426,15300.0
2010-03-12 11:10:00,34.35,34.38,34.35,34.38,17700.0,21.5489,21.5677,21.5489,21.5677,17700.0
2010-03-12 11:20:00,34.39,34.42,34.38,34.38,7700.0,21.574,21.5928,21.5677,21.5677,7700.0
2010-03-12 11:30:00,34.37,34.38,34.37,34.38,16400.0,21.5615,21.5677,21.5615,21.5677,16400.0
2010-03-12 11:40:00,34.38,34.39,34.34,34.35,26000.0,21.5677,21.574,21.5426,21.5489,26000.0
2010-03-12 11:50:00,34.36,34.38,34.33,34.35,25100.0,21.5552,21.5677,21.5364,21.5489,25100.0
2010-03-12 12:00:00,34.34,34.36,34.32,34.36,53100.0,21.5426,21.5552,21.5301,21.5552,53100.0
2010-03-12 12:10:00,34.36,34.38,34.35,34.37,10100.0,21.5552,21.5677,21.5489,21.5615,10100.0
2010-03-12 12:20:00,34.36,34.4,34.35,34.36,89900.0,21.5552,21.5803,21.5489,21.5552,89900.0
2010-03-12 12:30:00,34.35,34.35,34.31,34.33,32300.0,21.5489,21.5489,21.5238,21.5364,32300.0
2010-03-12 12:40:00,34.33,34.37,34.32,34.36,34300.0,21.5364,21.5615,21.5301,21.5552,34300.0
2010-03-12 12:50:00,34.34,34.36,34.33,34.36,4700.0,21.5426,21.5552,21.5364,21.5552,4700.0
2010-03-12 13:00:00,34.36,34.38,34.36,34.37,10100.0,21.5552,21.5677,21.5552,21.5615,10100.0
2010-03-12 13:10:00,34.37,34.4,34.36,34.38,20500.0,21.5615,21.5803,21.5552,21.5677,20500.0
2010-03-12 13:20:00,34.38,34.4,34.38,34.39,10900.0,21.5677,21.5803,21.5677,21.574,10900.0
2010-03-12 13:30:00,34.39,34.42,34.39,34.41,47700.0,21.574,21.5928,21.574,21.5866,47700.0
2010-03-12 13:40:00,34.41,34.42,34.39,34.41,18900.0,21.5866,21.5928,21.574,21.5866,18900.0
2010-03-12 13:50:00,34.4,34.42,34.38,34.42,7600.0,21.5803,21.5928,21.5677,21.5928,7600.0
2010-03-12 14:00:00,34.42,34.43,34.41,34.43,36200.0,21.5928,21.5991,21.5866,21.5991,36200.0
2010-03-12 14:10:00,34.43,34.44,34.41,34.42,35900.0,21.5991,21.6054,21.5866,21.5928,35900.0
2010-03-12 14:20:00,34.42,34.44,34.4,34.42,44200.0,21.5928,21.6054,21.5803,21.5928,44200.0
2010-03-12 14:30:00,34.41,34.44,34.41,34.41,129200.0,21.5866,21.6054,21.5866,21.5866,129200.0
2010-03-12 14:40:00,34.41,34.42,34.38,34.41,25300.0,21.5866,21.5928,21.5677,21.5866,25300.0
2010-03-12 14:50:00,34.4,34.42,34.4,34.4,75100.0,21.5803,21.5928,21.5803,21.5803,75100.0
2010-03-12 15:00:00,34.4,34.42,34.39,34.4,116300.0,21.5803,21.5928,21.574,21.5803,116300.0
2010-03-12 15:10:00,34.4,34.41,34.35,34.35,29800.0,21.5803,21.5866,21.5489,21.5489,29800.0
2010-03-12 15:20:00,34.34,34.36,34.33,34.35,10200.0,21.5426,21.5552,21.5364,21.5489,10200.0
2010-03-12 15:30:00,34.36,34.38,34.35,34.38,8800.0,21.5552,21.5677,21.5489,21.5677,8800.0
2010-03-12 15:40:00,34.39,34.41,34.38,34.41,22900.0,21.574,21.5866,21.5677,21.5866,22900.0
2010-03-12 15:50:00,34.41,34.43,34.4,34.41,46600.0,21.5866,21.5991,21.5803,21.5866,46600.0
2010-03-15 09:30:00,34.17,34.19,34.13,34.13,91300.0,21.436,21.4485,21.4109,21.4109,91300.0
2010-03-15 09:40:00,34.13,34.21,34.11,34.21,19000.0,21.4109,21.4611,21.3984,21.4611,19000.0
2010-03-15 09:50:00,34.22,34.22,34.12,34.12,7200.0,21.4674,21.4674,21.4046,21.4046,7200.0
2010-03-15 10:00:00,34.1,34.14,34.09,34.13,3000.0,21.3921,21.4172,21.3858,21.4109,3000.0
2010-03-15 10:10:00,34.12,34.15,34.1,34.14,40000.0,21.4046,21.4234,21.3921,21.4172,40000.0
2010-03-15 10:20:00,34.17,34.19,34.12,34.16,59800.0,21.436,21.4485,21.4046,21.4297,59800.0
2010-03-15 10:30:00,34.17,34.18,34.14,34.16,23200.0,21.436,21.4423,21.4172,21.4297,23200.0
2010-03-15 10:40:00,34.16,34.16,34.09,34.09,6600.0,21.4297,21.4297,21.3858,21.3858,6600.0
2010-03-15 10:50:00,34.09,34.12,34.08,34.08,3300.0,21.3858,21.4046,21.3795,21.3795,3300.0
2010-03-15 11:00:00,34.1,34.11,34.02,34.03,24400.0,21.3921,21.3984,21.3419,21.3482,24400.0
2010-03-15 11:10:00,34.02,34.02,33.92,33.94,29800.0,21.3419,21.3419,21.2792,21.2917,29800.0
2010-03-15 11:20:00,33.94,33.99,33.93,33.99,10300.0,21.2917,21.3231,21.2854,21.3231,10300.0
2010-03-15 11:30:00,33.98,33.98,33.94,33.94,12800.0,21.3168,21.3168,21.2917,21.2917,12800.0
2010-03-15 11:40:00,33.97,33.98,33.97,33.98,3900.0,21.3105,21.3168,21.3105,21.3168,3900.0
2010-03-15 11:50:00,33.97,33.98,33.96,33.97,11800.0,21.3105,21.3168,21.3043,21.3105,11800.0
2010-03-15 12:00:00,33.97,33.97,33.92,33.96,9200.0,21.3105,21.3105,21.2792,21.3043,9200.0
2010-03-15 12:10:00,33.96,33.96,33.94,33.95,14900.0,21.3043,21.3043,21.2917,21.298,14900.0
2010-03-15 12:20:00,33.97,34.0,33.97,33.97,26000.0,21.3105,21.3293,21.3105,21.3105,26000.0
2010-03-15 12:30:00,33.97,33.97,33.94,33.96,12700.0,21.3105,21.3105,21.2917,21.3043,12700.0
2010-03-15 12:40:00,33.96,34.01,33.96,33.98,5600.0,21.3043,21.3356,21.3043,21.3168,5600.0
2010-03-15 12:50:00,33.98,34.0,33.97,33.97,9400.0,21.3168,21.3293,21.3105,21.3105,9400.0
2010-03-15 13:00:00,33.96,34.0,33.96,34.0,89700.0,21.3043,21.3293,21.3043,21.3293,89700.0
2010-03-15 13:10:00,34.01,34.02,34.01,34.02,2400.0,21.3356,21.3419,21.3356,21.3419,2400.0
2010-03-15 13:20:00,34.01,34.01,34.0,34.0,3800.0,21.3356,21.3356,21.3293,21.3293,3800.0
2010-03-15 13:30:00,34.0,34.04,34.0,34.04,5900.0,21.3293,21.3544,21.3293,21.3544,5900.0
2010-03-15 13:40:00,34.04,34.04,34.02,34.02,6000.0,21.3544,21.3544,21.3419,21.3419,6000.0
2010-03-15 13:50:00,34.02,34.04,34.02,34.04,9600.0,21.3419,21.3544,21.3419,21.3544,9600.0
2010-03-15 14:00:00,34.02,34.03,34.0,34.0,8800.0,21.3419,21.3482,21.3293,21.3293,8800.0
2010-03-15 14:10:00,34.0,34.01,33.99,34.0,6200.0,21.3293,21.3356,21.3231,21.3293,6200.0
2010-03-15 14:20:00,34.01,34.02,34.01,34.02,3300.0,21.3356,21.3419,21.3356,21.3419,3300.0
2010-03-15 14:30:00,34.01,34.02,33.99,34.02,19800.0,21.3356,21.3419,21.3231,21.3419,19800.0
2010-03-15 14:40:00,34.02,34.06,34.02,34.05,5400.0,21.3419,21.367,21.3419,21.3607,5400.0
2010-03-15 14:50:00,34.05,34.1,34.05,34.07,10500.0,21.3607,21.3921,21.3607,21.3733,10500.0
2010-03-15 15:00:00,34.07,34.1,34.07,34.09,16500.0,21.3733,21.3921,21.3733,21.3858,16500.0
2010-03-15 15:10:00,34.09,34.14,34.08,34.13,21800.0,21.3858,21.4172,21.3795,21.4109,21800.0
2010-03-15 15:20:00,34.12,34.15,34.1,34.15,7300.0,21.4046,21.4234,21.3921,21.4234,7300.0
2010-03-15 15:30:00,34.16,34.16,34.12,34.16,5300.0,21.4297,21.4297,21.4046,21.4297,5300.0
2010-03-15 15:40:00,34.15,34.19,34.15,34.19,22700.0,21.4234,21.4485,21.4234,21.4485,22700.0
2010-03-15 15:50:00,34.19,34.19,34.15,34.17,50200.0,21.4485,21.4485,21.4234,21.436,50200.0
2010-03-16 09:30:00,34.32,34.32,34.25,34.27,29900.0,21.5301,21.5301,21.4862,21.4987,29900.0
2010-03-16 09:40:00,34.27,34.27,34.22,34.24,5600.0,21.4987,21.4987,21.4674,21.4799,5600.0
2010-03-16 09:50:00,34.25,34.26,34.23,34.26,13900.0,21.4862,21.4925,21.4736,21.4925,13900.0
2010-03-16 10:00:00,34.27,34.32,34.27,34.32,5200.0,21.4987,21.5301,21.4987,21.5301,5200.0
2010-03-16 10:10:00,34.31,34.33,34.29,34.31,6400.0,21.5238,21.5364,21.5113,21.5238,6400.0
2010-03-16 10:20:00,34.29,34.35,34.28,34.34,36100.0,21.5113,21.5489,21.505,21.5426,36100.0
2010-03-16 10:30:00,34.35,34.36,34.33,34.33,32200.0,21.5489,21.5552,21.5364,21.5364,32200.0
2010-03-16 10:40:00,34.33,34.35,34.33,34.35,18800.0,21.5364,21.5489,21.5364,21.5489,18800.0
2010-03-16 10:50:00,34.34,34.47,34.33,34.45,21400.0,21.5426,21.6242,21.5364,21.6116,21400.0
2010-03-16 11:00:00,34.48,34.5,34.45,34.45,18600.0,21.6305,21.643,21.6116,21.6116,18600.0
2010-03-16 11:10:00,34.46,34.49,34.45,34.48,4900.0,21.6179,21.6367,21.6116,21.6305,4900.0
2010-03-16 11:20:00,34.49,34.51,34.49,34.51,9700.0,21.6367,21.6493,21.6367,21.6493,9700.0
2010-03-16 11:30:00,34.51,34.52,34.47,34.5,3900.0,21.6493,21.6556,21.6242,21.643,3900.0
2010-03-16 11:40:00,34.53,34.53,34.5,34.52,10100.0,21.6618,21.6618,21.643,21.6556,10100.0
2010-03-16 11:50:00,34.5,34.51,34.49,34.5,6100.0,21.643,21.6493,21.6367,21.643,6100.0
2010-03-16 12:00:00,34.5,34.51,34.48,34.5,2200.0,21.643,21.6493,21.6305,21.643,2200.0
2010-03-16 12:10:00,34.5,34.51,34.48,34.49,11200.0,21.643,21.6493,21.6305,21.6367,11200.0
2010-03-16 12:20:00,34.48,34.5,34.47,34.5,4000.0,21.6305,21.643,21.6242,21.643,4000.0
2010-03-16 12:30:00,34.49,34.49,34.45,34.46,14900.0,21.6367,21.6367,21.6116,21.6179,14900.0
2010-03-16 12:40:00,34.46,34.46,34.44,34.45,6300.0,21.6179,21.6179,21.6054,21.6116,6300.0
2010-03-16 12:50:00,34.45,34.46,34.44,34.45,67300.0,21.6116,21.6179,21.6054,21.6116,67300.0
2010-03-16 13:00:00,34.45,34.46,34.44,34.44,8000.0,21.6116,21.6179,21.6054,21.6054,8000.0
2010-03-16 13:10:00,34.43,34.43,34.41,34.42,5400.0,21.5991,21.5991,21.5866,21.5928,5400.0
2010-03-16 13:20:00,34.42,34.43,34.39,34.4,16000.0,21.5928,21.5991,21.574,21.5803,16000.0
2010-03-16 13:30:00,34.4,34.41,34.4,34.4,3800.0,21.5803,21.5866,21.5803,21.5803,3800.0
2010-03-16 13:40:00,34.4,34.41,34.38,34.38,21500.0,21.5803,21.5866,21.5677,21.5677,21500.0
2010-03-16 13:50:00,34.36,34.38,34.36,34.38,3300.0,21.5552,21.5677,21.5552,21.5677,3300.0
2010-03-16 14:00:00,34.37,34.38,34.34,34.36,8800.0,21.5615,21.5677,21.5426,21.5552,8800.0
2010-03-16 14:10:00,34.35,34.51,34.34,34.48,28800.0,21.5489,21.6493,21.5426,21.6305,28800.0
2010-03-16 14:20:00,34.49,34.55,34.49,34.5,24000.0,21.6367,21.6744,21.6367,21.643,24000.0
2010-03-16 14:30:00,34.5,34.51,34.39,34.41,21800.0,21.643,21.6493,21.574,21.5866,21800.0
2010-03-16 14:40:00,34.42,34.45,34.4,34.44,11600.0,21.5928,21.6116,21.5803,21.6054,11600.0
2010-03-16 14:50:00,34.44,34.53,34.42,34.52,28200.0,21.6054,21.6618,21.5928,21.6556,28200.0
2010-03-16 15:00:00,34.51,34.54,34.48,34.48,9000.0,21.6493,21.6681,21.6305,21.6305,9000.0
2010-03-16 15:10:00,34.5,34.58,34.5,34.57,1600.0,21.643,21.6932,21.643,21.6869,1600.0
2010-03-16 15:20:00,34.55,34.59,34.54,34.57,15400.0,21.6744,21.6995,21.6681,21.6869,15400.0
2010-03-16 15:30:00,34.56,34.6,34.56,34.59,39600.0,21.6807,21.7057,21.6807,21.6995,39600.0
2010-03-16 15:40:00,34.6,34.6,34.58,34.6,11000.0,21.7057,21.7057,21.6932,21.7057,11000.0
2010-03-16 15:50:00,34.61,34.65,34.59,34.6,36300.0,21.712,21.7371,21.6995,21.7057,36300.0
2010-03-17 09:30:00,34.74,34.78,34.74,34.76,69900.0,21.7936,21.8187,21.7936,21.8061,69900.0
2010-03-17 09:40:00,34.76,34.77,34.75,34.77,21300.0,21.8061,21.8124,21.7998,21.8124,21300.0
2010-03-17 09:50:00,34.77,34.79,34.74,34.79,20800.0,21.8124,21.8249,21.7936,21.8249,20800.0
2010-03-17 10:00:00,34.8,34.82,34.79,34.79,27800.0,21.8312,21.8438,21.8249,21.8249,27800.0
2010-03-17 10:10:00,34.78,34.78,34.74,34.77,10100.0,21.8187,21.8187,21.7936,21.8124,10100.0
2010-03-17 10:20:00,34.79,34.79,34.74,34.75,23600.0,21.8249,21.8249,21.7936,21.7998,23600.0
2010-03-17 10:30:00,34.75,34.75,34.69,34.7,7600.0,21.7998,21.7998,21.7622,21.7685,7600.0
2010-03-17 10:40:00,34.71,34.74,34.71,34.74,4900.0,21.7748,21.7936,21.7748,21.7936,4900.0
2010-03-17 10:50:00,34.74,34.75,34.72,34.75,9600.0,21.7936,21.7998,21.781,21.7998,9600.0
2010-03-17 11:00:00,34.76,34.76,34.71,34.73,9600.0,21.8061,21.8061,21.7748,21.7873,9600.0
2010-03-17 11:10:00,34.71,34.76,34.71,34.76,6100.0,21.7748,21.8061,21.7748,21.8061,6100.0
2010-03-17 11:20:00,34.78,34.78,34.77,34.78,18300.0,21.8187,21.8187,21.8124,21.8187,18300.0
2010-03-17 11:30:00,34.79,34.79,34.76,34.77,31000.0,21.8249,21.8249,21.8061,21.8124,31000.0
2010-03-17 11:40:00,34.77,34.81,34.77,34.78,32500.0,21.8124,21.8375,21.8124,21.8187,32500.0
2010-03-17 11:50:00,34.78,34.8,34.75,34.75,32400.0,21.8187,21.8312,21.7998,21.7998,32400.0
2010-03-17 12:00:00,34.76,34.8,34.75,34.79,15800.0,21.8061,21.8312,21.7998,21.8249,15800.0
2010-03-17 12:10:00,34.79,34.8,34.77,34.79,26400.0,21.8249,21.8312,21.8124,21.8249,26400.0
2010-03-17 12:20:00,34.79,34.81,34.78,34.78,23300.0,21.8249,21.8375,21.8187,21.8187,23300.0
2010-03-17 12:30:00,34.78,34.8,34.77,34.78,7400.0,21.8187,21.8312,21.8124,21.8187,7400.0
2010-03-17 12:40:00,34.79,34.82,34.78,34.82,4800.0,21.8249,21.8438,21.8187,21.8438,4800.0
2010-03-17 12:50:00,34.82,34.84,34.82,34.84,8400.0,21.8438,21.8563,21.8438,21.8563,8400.0
2010-03-17 13:00:00,34.83,34.86,34.83,34.86,8100.0,21.85,21.8689,21.85,21.8689,8100.0
2010-03-17 13:10:00,34.86,34.86,34.84,34.85,4500.0,21.8689,21.8689,21.8563,21.8626,4500.0
2010-03-17 13:20:00,34.86,34.88,34.86,34.87,3200.0,21.8689,21.8814,21.8689,21.8751,3200.0
2010-03-17 13:30:00,34.88,34.92,34.86,34.91,18200.0,21.8814,21.9065,21.8689,21.9002,18200.0
2010-03-17 13:40:00,34.92,34.94,34.91,34.91,49800.0,21.9065,21.919,21.9002,21.9002,49800.0
2010-03-17 13:50:00,34.91,34.93,34.9,34.93,31200.0,21.9002,21.9128,21.8939,21.9128,31200.0
2010-03-17 14:00:00,34.93,34.93,34.9,34.91,10400.0,21.9128,21.9128,21.8939,21.9002,10400.0
2010-03-17 14:10:00,34.91,34.93,34.91,34.92,9500.0,21.9002,21.9128,21.9002,21.9065,9500.0
2010-03-17 14:20:00,34.92,34.92,34.9,34.91,93200.0,21.9065,21.9065,21.8939,21.9002,93200.0
2010-03-17 14:30:00,34.9,34.91,34.85,34.85,26900.0,21.8939,21.9002,21.8626,21.8626,26900.0
2010-03-17 14:40:00,34.85,34.87,34.84,34.85,6800.0,21.8626,21.8751,21.8563,21.8626,6800.0
2010-03-17 14:50:00,34.84,34.84,34.79,34.79,25000.0,21.8563,21.8563,21.8249,21.8249,25000.0
2010-03-17 15:00:00,34.8,34.83,34.78,34.82,45300.0,21.8312,21.85,21.8187,21.8438,45300.0
2010-03-17 15:10:00,34.83,34.83,34.75,34.75,25600.0,21.85,21.85,21.7998,21.7998,25600.0
2010-03-17 15:20:00,34.74,34.76,34.73,34.74,20300.0,21.7936,21.8061,21.7873,21.7936,20300.0
2010-03-17 15:30:00,34.75,34.76,34.71,34.74,24100.0,21.7998,21.8061,21.7748,21.7936,24100.0
2010-03-17 15:40:00,34.75,34.8,34.74,34.8,181600.0,21.7998,21.8312,21.7936,21.8312,181600.0
2010-03-17 15:50:00,34.8,34.8,34.78,34.79,77500.0,21.8312,21.8312,21.8187,21.8249,77500.0
2010-03-18 09:30:00,34.68,34.69,34.63,34.66,74200.0,21.7559,21.7622,21.7246,21.7434,74200.0
2010-03-18 09:40:00,34.67,34.68,34.63,34.67,12900.0,21.7497,21.7559,21.7246,21.7497,12900.0
2010-03-18 09:50:00,34.67,34.7,34.65,34.68,15600.0,21.7497,21.7685,21.7371,21.7559,15600.0
2010-03-18 10:00:00,34.68,34.71,34.65,34.66,8100.0,21.7559,21.7748,21.7371,21.7434,8100.0
2010-03-18 10:10:00,34.64,34.65,34.62,34.63,12200.0,21.7308,21.7371,21.7183,21.7246,12200.0
2010-03-18 10:20:00,34.65,34.67,34.62,34.62,13800.0,21.7371,21.7497,21.7183,21.7183,13800.0
2010-03-18 10:30:00,34.62,34.64,34.56,34.59,4500.0,21.7183,21.7308,21.6807,21.6995,4500.0
2010-03-18 10:40:00,34.56,34.56,34.55,34.55,7300.0,21.6807,21.6807,21.6744,21.6744,7300.0
2010-03-18 10:50:00,34.54,34.59,34.54,34.59,7800.0,21.6681,21.6995,21.6681,21.6995,7800.0
2010-03-18 11:00:00,34.58,34.61,34.58,34.59,47900.0,21.6932,21.712,21.6932,21.6995,47900.0
2010-03-18 11:10:00,34.6,34.6,34.52,34.52,20500.0,21.7057,21.7057,21.6556,21.6556,20500.0
2010-03-18 11:20:00,34.52,34.53,34.5,34.5,7300.0,21.6556,21.6618,21.643,21.643,7300.0
2010-03-18 11:30:00,34.5,34.5,34.44,34.47,36400.0,21.643,21.643,21.6054,21.6242,36400.0
2010-03-18 11:40:00,34.46,34.46,34.37,34.4,26100.0,21.6179,21.6179,21.5615,21.5803,26100.0
2010-03-18 11:50:00,34.42,34.45,34.41,34.44,19900.0,21.5928,21.6116,21.5866,21.6054,19900.0
2010-03-18 12:00:00,34.42,34.43,34.37,34.43,27600.0,21.5928,21.5991,21.5615,21.5991,27600.0
2010-03-18 12:10:00,34.44,34.46,34.42,34.45,19200.0,21.6054,21.6179,21.5928,21.6116,19200.0
2010-03-18 12:20:00,34.46,34.46,34.44,34.46,5300.0,21.6179,21.6179,21.6054,21.6179,5300.0
2010-03-18 12:30:00,34.48,34.49,34.47,34.48,15200.0,21.6305,21.6367,21.6242,21.6305,15200.0
2010-03-18 12:40:00,34.49,34.5,34.47,34.5,4200.0,21.6367,21.643,21.6242,21.643,4200.0
2010-03-18 12:50:00,34.49,34.5,34.49,34.49,6300.0,21.6367,21.643,21.6367,21.6367,6300.0
2010-03-18 13:00:00,34.49,34.57,34.49,34.57,6900.0,21.6367,21.6869,21.6367,21.6869,6900.0
2010-03-18 13:10:00,34.56,34.59,34.56,34.57,10400.0,21.6807,21.6995,21.6807,21.6869,10400.0
2010-03-18 13:20:00,34.58,34.58,34.54,34.56,15700.0,21.6932,21.6932,21.6681,21.6807,15700.0
2010-03-18 13:30:00,34.56,34.61,34.56,34.59,4700.0,21.6807,21.712,21.6807,21.6995,4700.0
2010-03-18 13:40:00,34.58,34.6,34.57,34.59,15200.0,21.6932,21.7057,21.6869,21.6995,15200.0
2010-03-18 13:50:00,34.59,34.61,34.57,34.61,9300.0,21.6995,21.712,21.6869,21.712,9300.0
2010-03-18 14:00:00,34.61,34.61,34.58,34.6,15000.0,21.712,21.712,21.6932,21.7057,15000.0
2010-03-18 14:10:00,34.6,34.6,34.58,34.58,47600.0,21.7057,21.7057,21.6932,21.6932,47600.0
2010-03-18 14:20:00,34.6,34.61,34.58,34.6,25800.0,21.7057,21.712,21.6932,21.7057,25800.0
2010-03-18 14:30:00,34.59,34.63,34.59,34.6,37100.0,21.6995,21.7246,21.6995,21.7057,37100.0
2010-03-18 14:40:00,34.6,34.6,34.55,34.56,25100.0,21.7057,21.7057,21.6744,21.6807,25100.0
2010-03-18 14:50:00,34.57,34.59,34.54,34.59,15100.0,21.6869,21.6995,21.6681,21.6995,15100.0
2010-03-18 15:00:00,34.58,34.58,34.56,34.58,14000.0,21.6932,21.6932,21.6807,21.6932,14000.0
2010-03-18 15:10:00,34.58,34.59,34.55,34.58,23200.0,21.6932,21.6995,21.6744,21.6932,23200.0
2010-03-18 15:20:00,34.57,34.59,34.56,34.59,12500.0,21.6869,21.6995,21.6807,21.6995,12500.0
2010-03-18 15:30:00,34.6,34.61,34.58,34.59,17100.0,21.7057,21.712,21.6932,21.6995,17100.0
2010-03-18 15:40:00,34.6,34.6,34.56,34.6,31300.0,21.7057,21.7057,21.6807,21.7057,31300.0
2010-03-18 15:50:00,34.59,34.61,34.56,34.57,65800.0,21.6995,21.712,21.6807,21.6869,65800.0
2010-03-19 09:30:00,34.56,34.99,34.36,34.51,80800.0,21.6807,21.9504,21.5552,21.6493,80800.0
2010-03-19 09:40:00,34.5,34.5,34.45,34.46,21800.0,21.643,21.643,21.6116,21.6179,21800.0
2010-03-19 09:50:00,34.45,34.47,34.41,34.44,14500.0,21.6116,21.6242,21.5866,21.6054,14500.0
2010-03-19 10:00:00,34.44,34.45,34.38,34.38,30000.0,21.6054,21.6116,21.5677,21.5677,30000.0
2010-03-19 10:10:00,34.38,34.39,34.29,34.32,28900.0,21.5677,21.574,21.5113,21.5301,28900.0
2010-03-19 10:20:00,34.33,34.33,34.22,34.25,40700.0,21.5364,21.5364,21.4674,21.4862,40700.0
2010-03-19 10:30:00,34.24,34.27,34.19,34.27,3300.0,21.4799,21.4987,21.4485,21.4987,3300.0
2010-03-19 10:40:00,34.28,34.28,34.26,34.27,10100.0,21.505,21.505,21.4925,21.4987,10100.0
2010-03-19 10:50:00,34.27,34.27,34.2,34.22,11400.0,21.4987,21.4987,21.4548,21.4674,11400.0
2010-03-19 11:00:00,34.22,34.22,34.18,34.19,8700.0,21.4674,21.4674,21.4423,21.4485,8700.0
2010-03-19 11:10:00,34.18,34.18,34.06,34.07,13200.0,21.4423,21.4423,21.367,21.3733,13200.0
2010-03-19 11:20:00,34.07,34.12,34.06,34.08,9600.0,21.3733,21.4046,21.367,21.3795,9600.0
2010-03-19 11:30:00,34.08,34.09,34.05,34.08,14500.0,21.3795,21.3858,21.3607,21.3795,14500.0
2010-03-19 11:40:00,34.1,34.13,34.1,34.13,2800.0,21.3921,21.4109,21.3921,21.4109,2800.0
2010-03-19 11:50:00,34.14,34.17,34.14,34.16,7800.0,21.4172,21.436,21.4172,21.4297,7800.0
2010-03-19 12:00:00,34.16,34.19,34.15,34.17,18200.0,21.4297,21.4485,21.4234,21.436,18200.0
2010-03-19 12:10:00,34.17,34.17,34.11,34.11,7700.0,21.436,21.436,21.3984,21.3984,7700.0
2010-03-19 12:20:00,34.11,34.17,34.11,34.17,6800.0,21.3984,21.436,21.3984,21.436,6800.0
2010-03-19 12:30:00,34.16,34.18,34.16,34.17,14000.0,21.4297,21.4423,21.4297,21.436,14000.0
2010-03-19 12:40:00,34.15,34.18,34.13,34.17,10900.0,21.4234,21.4423,21.4109,21.436,10900.0
2010-03-19 12:50:00,34.18,34.2,34.16,34.19,5800.0,21.4423,21.4548,21.4297,21.4485,5800.0
2010-03-19 13:00:00,34.21,34.21,34.2,34.2,3100.0,21.4611,21.4611,21.4548,21.4548,3100.0
2010-03-19 13:10:00,34.21,34.21,34.18,34.2,8900.0,21.4611,21.4611,21.4423,21.4548,8900.0
2010-03-19 13:20:00,34.2,34.2,34.18,34.2,21500.0,21.4548,21.4548,21.4423,21.4548,21500.0
2010-03-19 13:30:00,34.19,34.2,34.16,34.16,9000.0,21.4485,21.4548,21.4297,21.4297,9000.0
2010-03-19 13:40:00,34.16,34.18,34.15,34.18,4900.0,21.4297,21.4423,21.4234,21.4423,4900.0
2010-03-19 13:50:00,34.18,34.21,34.18,34.21,5600.0,21.4423,21.4611,21.4423,21.4611,5600.0
2010-03-19 14:00:00,34.22,34.24,34.19,34.23,13800.0,21.4674,21.4799,21.4485,21.4736,13800.0
2010-03-19 14:10:00,34.22,34.23,34.2,34.21,17600.0,21.4674,21.4736,21.4548,21.4611,17600.0
2010-03-19 14:20:00,34.22,34.25,34.22,34.23,11200.0,21.4674,21.4862,21.4674,21.4736,11200.0
2010-03-19 14:30:00,34.23,34.23,34.19,34.19,9100.0,21.4736,21.4736,21.4485,21.4485,9100.0
2010-03-19 14:40:00,34.19,34.2,34.17,34.2,4000.0,21.4485,21.4548,21.436,21.4548,4000.0
2010-03-19 14:50:00,34.2,34.2,34.19,34.19,5500.0,21.4548,21.4548,21.4485,21.4485,5500.0
2010-03-19 15:00:00,34.18,34.2,34.18,34.2,57900.0,21.4423,21.4548,21.4423,21.4548,57900.0
2010-03-19 15:10:00,34.19,34.21,34.19,34.2,38100.0,21.4485,21.4611,21.4485,21.4548,38100.0
2010-03-19 15:20:00,34.19,34.2,34.19,34.19,18400.0,21.4485,21.4548,21.4485,21.4485,18400.0
2010-03-19 15:30:00,34.19,34.19,34.11,34.13,6600.0,21.4485,21.4485,21.3984,21.4109,6600.0
2010-03-19 15:40:00,34.12,34.2,34.12,34.2,16500.0,21.4046,21.4548,21.4046,21.4548,16500.0
2010-03-19 15:50:00,34.2,34.22,34.16,34.22,66700.0,21.4548,21.4674,21.4297,21.4674,66700.0
2010-03-22 09:30:00,33.78,33.82,33.73,33.79,125800.0,21.1913,21.2164,21.16,21.1976,125800.0
2010-03-22 09:40:00,33.79,33.93,33.79,33.91,62700.0,21.1976,21.2854,21.1976,21.2729,62700.0
2010-03-22 09:50:00,33.9,33.98,33.89,33.94,22900.0,21.2666,21.3168,21.2603,21.2917,22900.0
2010-03-22 10:00:00,33.93,33.98,33.89,33.9,35900.0,21.2854,21.3168,21.2603,21.2666,35900.0
2010-03-22 10:10:00,33.9,33.92,33.88,33.88,36600.0,21.2666,21.2792,21.2541,21.2541,36600.0
2010-03-22 10:20:00,33.89,34.07,33.89,34.05,47500.0,21.2603,21.3733,21.2603,21.3607,47500.0
2010-03-22 10:30:00,34.04,34.07,34.03,34.04,12000.0,21.3544,21.3733,21.3482,21.3544,12000.0
2010-03-22 10:40:00,34.05,34.13,34.04,34.11,29200.0,21.3607,21.4109,21.3544,21.3984,29200.0
2010-03-22 10:50:00,34.12,34.17,34.11,34.15,29900.0,21.4046,21.436,21.3984,21.4234,29900.0
2010-03-22 11:00:00,34.13,34.23,34.13,34.23,38700.0,21.4109,21.4736,21.4109,21.4736,38700.0
2010-03-22 11:10:00,34.22,34.23,34.14,34.14,20500.0,21.4674,21.4736,21.4172,21.4172,20500.0
2010-03-22 11:20:00,34.14,34.16,34.13,34.14,29300.0,21.4172,21.4297,21.4109,21.4172,29300.0
2010-03-22 11:30:00,34.13,34.13,34.07,34.1,24200.0,21.4109,21.4109,21.3733,21.3921,24200.0
2010-03-22 11:40:00,34.1,34.15,34.09,34.14,21200.0,21.3921,21.4234,21.3858,21.4172,21200.0
2010-03-22 11:50:00,34.14,34.17,34.14,34.17,17500.0,21.4172,21.436,21.4172,21.436,17500.0
2010-03-22 12:00:00,34.18,34.18,34.13,34.17,23400.0,21.4423,21.4423,21.4109,21.436,23400.0
2010-03-22 12:10:00,34.17,34.21,34.15,34.15,22400.0,21.436,21.4611,21.4234,21.4234,22400.0
2010-03-22 12:20:00,34.14,34.21,34.14,34.21,23800.0,21.4172,21.4611,21.4172,21.4611,23800.0
2010-03-22 12:30:00,34.21,34.28,34.21,34.25,20600.0,21.4611,21.505,21.4611,21.4862,20600.0
2010-03-22 12:40:00,34.26,34.26,34.21,34.23,19200.0,21.4925,21.4925,21.4611,21.4736,19200.0
2010-03-22 12:50:00,34.23,34.26,34.22,34.26,20500.0,21.4736,21.4925,21.4674,21.4925,20500.0
2010-03-22 13:00:00,34.26,34.33,34.26,34.31,22100.0,21.4925,21.5364,21.4925,21.5238,22100.0
2010-03-22 13:10:00,34.31,34.31,34.28,34.29,20200.0,21.5238,21.5238,21.505,21.5113,20200.0
2010-03-22 13:20:00,34.28,34.29,34.26,34.26,30800.0,21.505,21.5113,21.4925,21.4925,30800.0
2010-03-22 13:30:00,34.26,34.29,34.26,34.28,86100.0,21.4925,21.5113,21.4925,21.505,86100.0
2010-03-22 13:40:00,34.27,34.3,34.26,34.3,27600.0,21.4987,21.5175,21.4925,21.5175,27600.0
2010-03-22 13:50:00,34.3,34.31,34.27,34.27,22400.0,21.5175,21.5238,21.4987,21.4987,22400.0
2010-03-22 14:00:00,34.26,34.27,34.23,34.23,11000.0,21.4925,21.4987,21.4736,21.4736,11000.0
2010-03-22 14:10:00,34.24,34.25,34.21,34.23,22700.0,21.4799,21.4862,21.4611,21.4736,22700.0
2010-03-22 14:20:00,34.24,34.26,34.23,34.25,19000.0,21.4799,21.4925,21.4736,21.4862,19000.0
2010-03-22 14:30:00,34.26,34.29,34.26,34.29,13500.0,21.4925,21.5113,21.4925,21.5113,13500.0
2010-03-22 14:40:00,34.29,34.32,34.29,34.31,11400.0,21.5113,21.5301,21.5113,21.5238,11400.0
2010-03-22 14:50:00,34.31,34.32,34.27,34.28,22000.0,21.5238,21.5301,21.4987,21.505,22000.0
2010-03-22 15:00:00,34.29,34.3,34.24,34.24,13600.0,21.5113,21.5175,21.4799,21.4799,13600.0
2010-03-22 15:10:00,34.24,34.28,34.24,34.27,18300.0,21.4799,21.505,21.4799,21.4987,18300.0
2010-03-22 15:20:00,34.28,34.32,34.28,34.28,26700.0,21.505,21.5301,21.505,21.505,26700.0
2010-03-22 15:30:00,34.28,34.29,34.26,34.27,18900.0,21.505,21.5113,21.4925,21.4987,18900.0
2010-03-22 15:40:00,34.28,34.32,34.28,34.31,43400.0,21.505,21.5301,21.505,21.5238,43400.0
2010-03-22 15:50:00,34.31,34.32,34.25,34.3,75000.0,21.5238,21.5301,21.4862,21.5175,75000.0
2010-03-23 09:30:00,34.31,34.31,34.2,34.22,62200.0,21.5307,21.5307,21.4616,21.4742,62200.0
2010-03-23 09:40:00,34.2,34.25,34.17,34.24,23200.0,21.4616,21.493,21.4428,21.4867,23200.0
2010-03-23 09:50:00,34.21,34.28,34.21,34.26,4000.0,21.4679,21.5118,21.4679,21.4993,4000.0
2010-03-23 10:00:00,34.26,34.33,34.23,34.32,24500.0,21.4993,21.5432,21.4805,21.5369,24500.0
2010-03-23 10:10:00,34.33,34.38,34.32,34.38,7900.0,21.5432,21.5746,21.5369,21.5746,7900.0
2010-03-23 10:20:00,34.37,34.41,34.36,34.38,11200.0,21.5683,21.5934,21.562,21.5746,11200.0
2010-03-23 10:30:00,34.37,34.39,34.35,34.35,9000.0,21.5683,21.5809,21.5558,21.5558,9000.0
2010-03-23 10:40:00,34.36,34.42,34.36,34.39,10000.0,21.562,21.5997,21.562,21.5809,10000.0
2010-03-23 10:50:00,34.43,34.43,34.32,34.32,10000.0,21.606,21.606,21.5369,21.5369,10000.0
2010-03-23 11:00:00,34.29,34.29,34.24,34.26,69200.0,21.5181,21.5181,21.4867,21.4993,69200.0
2010-03-23 11:10:00,34.28,34.33,34.26,34.31,170400.0,21.5118,21.5432,21.4993,21.5307,170400.0
2010-03-23 11:20:00,34.31,34.31,34.27,34.31,7400.0,21.5307,21.5307,21.5056,21.5307,7400.0
2010-03-23 11:30:00,34.31,34.33,34.3,34.33,12500.0,21.5307,21.5432,21.5244,21.5432,12500.0
2010-03-23 11:40:00,34.33,34.38,34.31,34.37,8400.0,21.5432,21.5746,21.5307,21.5683,8400.0
2010-03-23 11:50:00,34.37,34.42,34.37,34.42,14800.0,21.5683,21.5997,21.5683,21.5997,14800.0
2010-03-23 12:00:00,34.42,34.5,34.41,34.47,8100.0,21.5997,21.6499,21.5934,21.6311,8100.0
2010-03-23 12:10:00,34.47,34.52,34.46,34.46,6700.0,21.6311,21.6625,21.6248,21.6248,6700.0
2010-03-23 12:20:00,34.45,34.46,34.44,34.45,7400.0,21.6185,21.6248,21.6122,21.6185,7400.0
2010-03-23 12:30:00,34.46,34.46,34.37,34.38,6000.0,21.6248,21.6248,21.5683,21.5746,6000.0
2010-03-23 12:40:00,34.39,34.4,34.37,34.37,7600.0,21.5809,21.5871,21.5683,21.5683,7600.0
2010-03-23 12:50:00,34.39,34.4,34.37,34.38,6000.0,21.5809,21.5871,21.5683,21.5746,6000.0
2010-03-23 13:00:00,34.39,34.41,34.39,34.4,16000.0,21.5809,21.5934,21.5809,21.5871,16000.0
2010-03-23 13:10:00,34.4,34.4,34.36,34.38,10600.0,21.5871,21.5871,21.562,21.5746,10600.0
2010-03-23 13:20:00,34.39,34.42,34.39,34.4,8600.0,21.5809,21.5997,21.5809,21.5871,8600.0
2010-03-23 13:30:00,34.4,34.4,34.37,34.38,44800.0,21.5871,21.5871,21.5683,21.5746,44800.0
2010-03-23 13:40:00,34.38,34.38,34.32,34.33,5400.0,21.5746,21.5746,21.5369,21.5432,5400.0
2010-03-23 13:50:00,34.34,34.35,34.3,34.3,5900.0,21.5495,21.5558,21.5244,21.5244,5900.0
2010-03-23 14:00:00,34.3,34.35,34.3,34.35,16300.0,21.5244,21.5558,21.5244,21.5558,16300.0
2010-03-23 14:10:00,34.34,34.35,34.33,34.34,31800.0,21.5495,21.5558,21.5432,21.5495,31800.0
2010-03-23 14:20:00,34.33,34.37,34.33,34.37,4700.0,21.5432,21.5683,21.5432,21.5683,4700.0
2010-03-23 14:30:00,34.36,34.37,34.34,34.35,9600.0,21.562,21.5683,21.5495,21.5558,9600.0
2010-03-23 14:40:00,34.36,34.38,34.35,34.37,30800.0,21.562,21.5746,21.5558,21.5683,30800.0
2010-03-23 14:50:00,34.37,34.39,34.35,34.39,22500.0,21.5683,21.5809,21.5558,21.5809,22500.0
2010-03-23 15:00:00,34.4,34.45,34.37,34.44,6500.0,21.5871,21.6185,21.5683,21.6122,6500.0
2010-03-23 15:10:00,34.44,34.51,34.44,34.49,13600.0,21.6122,21.6562,21.6122,21.6436,13600.0
2010-03-23 15:20:00,34.49,34.54,34.48,34.53,27800.0,21.6436,21.675,21.6373,21.6687,27800.0
2010-03-23 15:30:00,34.54,34.54,34.51,34.52,46800.0,21.675,21.675,21.6562,21.6625,46800.0
2010-03-23 15:40:00,34.52,34.56,34.51,34.55,32500.0,21.6625,21.6876,21.6562,21.6813,32500.0
2010-03-23 15:50:00,34.55,34.56,34.51,34.56,50700.0,21.6813,21.6876,21.6562,21.6876,50700.0
2010-03-24 09:30:00,33.97,34.0,33.9,33.91,42400.0,21.3173,21.3361,21.2734,21.2797,42400.0
2010-03-24 09:40:00,33.94,33.97,33.91,33.97,10600.0,21.2985,21.3173,21.2797,21.3173,10600.0
2010-03-24 09:50:00,33.99,33.99,33.95,33.97,6600.0,21.3299,21.3299,21.3048,21.3173,6600.0
2010-03-24 10:00:00,33.97,34.03,33.92,34.03,19100.0,21.3173,21.355,21.2859,21.355,19100.0
2010-03-24 10:10:00,34.05,34.09,34.05,34.06,15900.0,21.3675,21.3926,21.3675,21.3738,15900.0
2010-03-24 10:20:00,34.07,34.09,34.03,34.03,12400.0,21.3801,21.3926,21.355,21.355,12400.0
2010-03-24 10:30:00,34.04,34.09,34.0,34.09,43400.0,21.3612,21.3926,21.3361,21.3926,43400.0
2010-03-24 10:40:00,34.08,34.08,34.03,34.07,5700.0,21.3863,21.3863,21.355,21.3801,5700.0
2010-03-24 10:50:00,34.07,34.09,34.05,34.05,5900.0,21.3801,21.3926,21.3675,21.3675,5900.0
2010-03-24 11:00:00,34.03,34.04,33.99,34.0,8900.0,21.355,21.3612,21.3299,21.3361,8900.0
2010-03-24 11:10:00,33.99,33.99,33.88,33.88,5500.0,21.3299,21.3299,21.2608,21.2608,5500.0
2010-03-24 11:20:00,33.86,33.92,33.85,33.91,23700.0,21.2483,21.2859,21.242,21.2797,23700.0
2010-03-24 11:30:00,33.91,33.95,33.89,33.94,14800.0,21.2797,21.3048,21.2671,21.2985,14800.0
2010-03-24 11:40:00,33.93,33.96,33.93,33.95,14600.0,21.2922,21.311,21.2922,21.3048,14600.0
2010-03-24 11:50:00,33.95,33.98,33.94,33.98,2700.0,21.3048,21.3236,21.2985,21.3236,2700.0
2010-03-24 12:00:00,33.98,34.01,33.96,34.01,7900.0,21.3236,21.3424,21.311,21.3424,7900.0
2010-03-24 12:10:00,34.0,34.0,33.98,34.0,5800.0,21.3361,21.3361,21.3236,21.3361,5800.0
2010-03-24 12:20:00,34.0,34.01,33.99,34.0,5700.0,21.3361,21.3424,21.3299,21.3361,5700.0
2010-03-24 12:30:00,34.0,34.04,33.99,34.01,35900.0,21.3361,21.3612,21.3299,21.3424,35900.0
2010-03-24 12:40:00,34.0,34.09,34.0,34.07,11500.0,21.3361,21.3926,21.3361,21.3801,11500.0
2010-03-24 12:50:00,34.07,34.07,34.05,34.05,2700.0,21.3801,21.3801,21.3675,21.3675,2700.0
2010-03-24 13:00:00,34.05,34.05,33.93,33.98,11200.0,21.3675,21.3675,21.2922,21.3236,11200.0
2010-03-24 13:10:00,33.99,33.99,33.87,33.88,14600.0,21.3299,21.3299,21.2546,21.2608,14600.0
2010-03-24 13:20:00,33.88,33.91,33.87,33.91,23300.0,21.2608,21.2797,21.2546,21.2797,23300.0
2010-03-24 13:30:00,33.92,33.95,33.92,33.95,1500.0,21.2859,21.3048,21.2859,21.3048,1500.0
2010-03-24 13:40:00,33.95,33.97,33.89,33.89,21400.0,21.3048,21.3173,21.2671,21.2671,21400.0
2010-03-24 13:50:00,33.88,33.94,33.87,33.94,8900.0,21.2608,21.2985,21.2546,21.2985,8900.0
2010-03-24 14:00:00,33.95,33.96,33.93,33.94,4400.0,21.3048,21.311,21.2922,21.2985,4400.0
2010-03-24 14:10:00,33.96,34.02,33.96,34.01,18500.0,21.311,21.3487,21.311,21.3424,18500.0
2010-03-24 14:20:00,34.0,34.02,33.98,33.98,61900.0,21.3361,21.3487,21.3236,21.3236,61900.0
2010-03-24 14:30:00,33.99,34.01,33.97,33.98,15300.0,21.3299,21.3424,21.3173,21.3236,15300.0
2010-03-24 14:40:00,33.97,34.01,33.97,33.98,9600.0,21.3173,21.3424,21.3173,21.3236,9600.0
2010-03-24 14:50:00,33.99,34.0,33.96,33.96,21100.0,21.3299,21.3361,21.311,21.311,21100.0
2010-03-24 15:00:00,33.96,34.0,33.96,33.97,64900.0,21.311,21.3361,21.311,21.3173,64900.0
2010-03-24 15:10:00,33.95,33.95,33.92,33.94,14200.0,21.3048,21.3048,21.2859,21.2985,14200.0
2010-03-24 15:20:00,33.95,33.99,33.94,33.97,15400.0,21.3048,21.3299,21.2985,21.3173,15400.0
2010-03-24 15:30:00,33.98,34.02,33.97,34.01,21900.0,21.3236,21.3487,21.3173,21.3424,21900.0
2010-03-24 15:40:00,34.0,34.01,33.97,33.97,74600.0,21.3361,21.3424,21.3173,21.3173,74600.0
2010-03-24 15:50:00,33.98,33.99,33.95,33.95,37800.0,21.3236,21.3299,21.3048,21.3048,37800.0
2010-03-25 09:30:00,34.26,34.29,34.2,34.21,33100.0,21.4993,21.5181,21.4616,21.4679,33100.0
2010-03-25 09:40:00,34.2,34.24,34.19,34.19,11400.0,21.4616,21.4867,21.4554,21.4554,11400.0
2010-03-25 09:50:00,34.18,34.24,34.18,34.2,14800.0,21.4491,21.4867,21.4491,21.4616,14800.0
2010-03-25 10:00:00,34.19,34.22,34.12,34.16,4600.0,21.4554,21.4742,21.4114,21.4365,4600.0
2010-03-25 10:10:00,34.17,34.23,34.17,34.23,18400.0,21.4428,21.4805,21.4428,21.4805,18400.0
2010-03-25 10:20:00,34.25,34.25,34.19,34.19,17200.0,21.493,21.493,21.4554,21.4554,17200.0
2010-03-25 10:30:00,34.17,34.2,34.16,34.2,11700.0,21.4428,21.4616,21.4365,21.4616,11700.0
2010-03-25 10:40:00,34.23,34.23,34.19,34.22,10600.0,21.4805,21.4805,21.4554,21.4742,10600.0
2010-03-25 10:50:00,34.25,34.25,34.2,34.23,4500.0,21.493,21.493,21.4616,21.4805,4500.0
2010-03-25 11:00:00,34.22,34.24,34.21,34.23,4400.0,21.4742,21.4867,21.4679,21.4805,4400.0
2010-03-25 11:10:00,34.28,34.33,34.28,34.33,4500.0,21.5118,21.5432,21.5118,21.5432,4500.0
2010-03-25 11:20:00,34.34,34.37,34.33,34.34,11100.0,21.5495,21.5683,21.5432,21.5495,11100.0
2010-03-25 11:30:00,34.34,34.35,34.33,34.34,9400.0,21.5495,21.5558,21.5432,21.5495,9400.0
2010-03-25 11:40:00,34.33,34.35,34.33,34.33,2800.0,21.5432,21.5558,21.5432,21.5432,2800.0
2010-03-25 11:50:00,34.32,34.32,34.29,34.3,5500.0,21.5369,21.5369,21.5181,21.5244,5500.0
2010-03-25 12:00:00,34.31,34.38,34.3,34.37,62500.0,21.5307,21.5746,21.5244,21.5683,62500.0
2010-03-25 12:10:00,34.37,34.37,34.26,34.28,25400.0,21.5683,21.5683,21.4993,21.5118,25400.0
2010-03-25 12:20:00,34.29,34.29,34.27,34.27,22000.0,21.5181,21.5181,21.5056,21.5056,22000.0
2010-03-25 12:30:00,34.27,34.34,34.27,34.34,12300.0,21.5056,21.5495,21.5056,21.5495,12300.0
2010-03-25 12:40:00,34.34,34.38,34.33,34.36,5600.0,21.5495,21.5746,21.5432,21.562,5600.0
2010-03-25 12:50:00,34.36,34.38,34.33,34.33,8900.0,21.562,21.5746,21.5432,21.5432,8900.0
2010-03-25 13:00:00,34.32,34.33,34.29,34.33,6900.0,21.5369,21.5432,21.5181,21.5432,6900.0
2010-03-25 13:10:00,34.33,34.34,34.33,34.33,10200.0,21.5432,21.5495,21.5432,21.5432,10200.0
2010-03-25 13:20:00,34.33,34.33,34.3,34.3,11500.0,21.5432,21.5432,21.5244,21.5244,11500.0
2010-03-25 13:30:00,34.27,34.27,34.21,34.22,10800.0,21.5056,21.5056,21.4679,21.4742,10800.0
2010-03-25 13:40:00,34.18,34.21,34.14,34.14,40300.0,21.4491,21.4679,21.424,21.424,40300.0
2010-03-25 13:50:00,34.14,34.17,34.09,34.15,10900.0,21.424,21.4428,21.3926,21.4303,10900.0
2010-03-25 14:00:00,34.16,34.18,34.13,34.16,6000.0,21.4365,21.4491,21.4177,21.4365,6000.0
2010-03-25 14:10:00,34.16,34.17,34.15,34.15,5300.0,21.4365,21.4428,21.4303,21.4303,5300.0
2010-03-25 14:20:00,34.17,34.18,34.07,34.07,24200.0,21.4428,21.4491,21.3801,21.3801,24200.0
2010-03-25 14:30:00,34.07,34.11,34.06,34.07,6200.0,21.3801,21.4052,21.3738,21.3801,6200.0
2010-03-25 14:40:00,34.09,34.11,34.03,34.03,9300.0,21.3926,21.4052,21.355,21.355,9300.0
2010-03-25 14:50:00,34.03,34.08,34.01,34.07,10500.0,21.355,21.3863,21.3424,21.3801,10500.0
2010-03-25 15:00:00,34.07,34.15,34.07,34.12,27400.0,21.3801,21.4303,21.3801,21.4114,27400.0
2010-03-25 15:10:00,34.14,34.15,34.11,34.13,15900.0,21.424,21.4303,21.4052,21.4177,15900.0
2010-03-25 15:20:00,34.13,34.13,34.04,34.04,16200.0,21.4177,21.4177,21.3612,21.3612,16200.0
2010-03-25 15:30:00,34.04,34.05,33.96,33.96,23700.0,21.3612,21.3675,21.311,21.311,23700.0
2010-03-25 15:40:00,33.95,34.0,33.94,33.97,31700.0,21.3048,21.3361,21.2985,21.3173,31700.0
2010-03-25 15:50:00,33.97,34.01,33.94,33.97,190000.0,21.3173,21.3424,21.2985,21.3173,190000.0
2010-03-26 09:30:00,34.23,34.25,34.17,34.22,33800.0,21.4805,21.493,21.4428,21.4742,33800.0
2010-03-26 09:40:00,34.2,34.26,34.13,34.26,41500.0,21.4616,21.4993,21.4177,21.4993,41500.0
2010-03-26 09:50:00,34.26,34.31,34.25,34.27,33100.0,21.4993,21.5307,21.493,21.5056,33100.0
2010-03-26 10:00:00,34.29,34.41,34.29,34.35,58200.0,21.5181,21.5934,21.5181,21.5558,58200.0
2010-03-26 10:10:00,34.33,34.36,34.32,34.33,30800.0,21.5432,21.562,21.5369,21.5432,30800.0
2010-03-26 10:20:00,34.34,34.38,34.32,34.38,28300.0,21.5495,21.5746,21.5369,21.5746,28300.0
2010-03-26 10:30:00,34.38,34.41,34.34,34.34,25200.0,21.5746,21.5934,21.5495,21.5495,25200.0
2010-03-26 10:40:00,34.34,34.35,34.32,34.35,43000.0,21.5495,21.5558,21.5369,21.5558,43000.0
2010-03-26 10:50:00,34.35,34.37,34.27,34.27,46800.0,21.5558,21.5683,21.5056,21.5056,46800.0
2010-03-26 11:00:00,34.28,34.33,34.28,34.29,18100.0,21.5118,21.5432,21.5118,21.5181,18100.0
2010-03-26 11:10:00,34.29,34.34,34.28,34.33,29500.0,21.5181,21.5495,21.5118,21.5432,29500.0
2010-03-26 11:20:00,34.33,34.37,34.32,34.35,33000.0,21.5432,21.5683,21.5369,21.5558,33000.0
2010-03-26 11:30:00,34.35,34.35,34.32,34.32,15400.0,21.5558,21.5558,21.5369,21.5369,15400.0
2010-03-26 11:40:00,34.31,34.31,34.25,34.26,21500.0,21.5307,21.5307,21.493,21.4993,21500.0
2010-03-26 11:50:00,34.26,34.28,34.25,34.27,15900.0,21.4993,21.5118,21.493,21.5056,15900.0
2010-03-26 12:00:00,34.28,34.32,34.26,34.31,16100.0,21.5118,21.5369,21.4993,21.5307,16100.0
2010-03-26 12:10:00,34.3,34.3,34.29,34.29,10600.0,21.5244,21.5244,21.5181,21.5181,10600.0
2010-03-26 12:20:00,34.26,34.26,34.19,34.21,36800.0,21.4993,21.4993,21.4554,21.4679,36800.0
2010-03-26 12:30:00,34.22,34.23,34.19,34.23,19700.0,21.4742,21.4805,21.4554,21.4805,19700.0
2010-03-26 12:40:00,34.23,34.24,34.17,34.18,13900.0,21.4805,21.4867,21.4428,21.4491,13900.0
2010-03-26 12:50:00,34.17,34.22,34.16,34.18,28200.0,21.4428,21.4742,21.4365,21.4491,28200.0
2010-03-26 13:00:00,34.17,34.19,34.06,34.06,19700.0,21.4428,21.4554,21.3738,21.3738,19700.0
2010-03-26 13:10:00,34.06,34.13,34.06,34.12,39000.0,21.3738,21.4177,21.3738,21.4114,39000.0
2010-03-26 13:20:00,34.12,34.17,34.12,34.14,103900.0,21.4114,21.4428,21.4114,21.424,103900.0
2010-03-26 13:30:00,34.13,34.17,34.11,34.17,43900.0,21.4177,21.4428,21.4052,21.4428,43900.0
2010-03-26 13:40:00,34.16,34.18,34.13,34.13,30600.0,21.4365,21.4491,21.4177,21.4177,30600.0
2010-03-26 13:50:00,34.13,34.14,34.12,34.13,122300.0,21.4177,21.424,21.4114,21.4177,122300.0
2010-03-26 14:00:00,34.13,34.14,34.1,34.14,45000.0,21.4177,21.424,21.3989,21.424,45000.0
2010-03-26 14:10:00,34.14,34.16,34.1,34.15,34000.0,21.424,21.4365,21.3989,21.4303,34000.0
2010-03-26 14:20:00,34.14,34.18,34.12,34.17,39100.0,21.424,21.4491,21.4114,21.4428,39100.0
2010-03-26 14:30:00,34.17,34.2,34.15,34.2,42900.0,21.4428,21.4616,21.4303,21.4616,42900.0
2010-03-26 14:40:00,34.2,34.22,34.18,34.19,61100.0,21.4616,21.4742,21.4491,21.4554,61100.0
2010-03-26 14:50:00,34.19,34.21,34.16,34.19,48100.0,21.4554,21.4679,21.4365,21.4554,48100.0
2010-03-26 15:00:00,34.19,34.19,34.15,34.15,43200.0,21.4554,21.4554,21.4303,21.4303,43200.0
2010-03-26 15:10:00,34.15,34.2,34.14,34.19,60700.0,21.4303,21.4616,21.424,21.4554,60700.0
2010-03-26 15:20:00,34.19,34.19,34.14,34.16,68200.0,21.4554,21.4554,21.424,21.4365,68200.0
2010-03-26 15:30:00,34.17,34.18,34.15,34.18,59000.0,21.4428,21.4491,21.4303,21.4491,59000.0
2010-03-26 15:40:00,34.17,34.19,34.16,34.18,94300.0,21.4428,21.4554,21.4365,21.4491,94300.0
2010-03-26 15:50:00,34.17,34.22,34.17,34.22,168200.0,21.4428,21.4742,21.4428,21.4742,168200.0
2010-03-29 09:30:00,34.4,34.51,34.4,34.48,61900.0,21.5871,21.6562,21.5871,21.6373,61900.0
2010-03-29 09:40:00,34.48,34.5,34.44,34.47,16000.0,21.6373,21.6499,21.6122,21.6311,16000.0
2010-03-29 09:50:00,34.46,34.5,34.38,34.38,14900.0,21.6248,21.6499,21.5746,21.5746,14900.0
2010-03-29 10:00:00,34.39,34.42,34.37,34.42,14200.0,21.5809,21.5997,21.5683,21.5997,14200.0
2010-03-29 10:10:00,34.42,34.45,34.4,34.43,11400.0,21.5997,21.6185,21.5871,21.606,11400.0
2010-03-29 10:20:00,34.41,34.42,34.37,34.41,18800.0,21.5934,21.5997,21.5683,21.5934,18800.0
2010-03-29 10:30:00,34.36,34.44,34.36,34.42,13800.0,21.562,21.6122,21.562,21.5997,13800.0
2010-03-29 10:40:00,34.43,34.48,34.43,34.47,13900.0,21.606,21.6373,21.606,21.6311,13900.0
2010-03-29 10:50:00,34.48,34.48,34.45,34.48,8200.0,21.6373,21.6373,21.6185,21.6373,8200.0
2010-03-29 11:00:00,34.49,34.5,34.49,34.5,9700.0,21.6436,21.6499,21.6436,21.6499,9700.0
2010-03-29 11:10:00,34.51,34.54,34.51,34.53,7300.0,21.6562,21.675,21.6562,21.6687,7300.0
2010-03-29 11:20:00,34.54,34.56,34.52,34.53,14800.0,21.675,21.6876,21.6625,21.6687,14800.0
2010-03-29 11:30:00,34.53,34.55,34.51,34.51,4100.0,21.6687,21.6813,21.6562,21.6562,4100.0
2010-03-29 11:40:00,34.52,34.54,34.52,34.52,8800.0,21.6625,21.675,21.6625,21.6625,8800.0
2010-03-29 11:50:00,34.52,34.52,34.51,34.51,600.0,21.6625,21.6625,21.6562,21.6562,600.0
2010-03-29 12:00:00,34.51,34.53,34.51,34.51,19200.0,21.6562,21.6687,21.6562,21.6562,19200.0
2010-03-29 12:10:00,34.5,34.52,34.49,34.49,11000.0,21.6499,21.6625,21.6436,21.6436,11000.0
2010-03-29 12:20:00,34.48,34.5,34.47,34.5,7500.0,21.6373,21.6499,21.6311,21.6499,7500.0
2010-03-29 12:30:00,34.5,34.51,34.47,34.47,6100.0,21.6499,21.6562,21.6311,21.6311,6100.0
2010-03-29 12:40:00,34.46,34.47,34.44,34.47,15800.0,21.6248,21.6311,21.6122,21.6311,15800.0
2010-03-29 12:50:00,34.47,34.49,34.44,34.44,23800.0,21.6311,21.6436,21.6122,21.6122,23800.0
2010-03-29 13:00:00,34.44,34.47,34.44,34.44,5500.0,21.6122,21.6311,21.6122,21.6122,5500.0
2010-03-29 13:10:00,34.44,34.48,34.44,34.48,10600.0,21.6122,21.6373,21.6122,21.6373,10600.0
2010-03-29 13:20:00,34.48,34.48,34.46,34.46,2300.0,21.6373,21.6373,21.6248,21.6248,2300.0
2010-03-29 13:30:00,34.47,34.48,34.45,34.46,9200.0,21.6311,21.6373,21.6185,21.6248,9200.0
2010-03-29 13:40:00,34.45,34.48,34.45,34.47,7500.0,21.6185,21.6373,21.6185,21.6311,7500.0
2010-03-29 13:50:00,34.48,34.48,34.46,34.47,47400.0,21.6373,21.6373,21.6248,21.6311,47400.0
2010-03-29 14:00:00,34.47,34.49,34.46,34.46,21700.0,21.6311,21.6436,21.6248,21.6248,21700.0
2010-03-29 14:10:00,34.47,34.48,34.45,34.48,39000.0,21.6311,21.6373,21.6185,21.6373,39000.0
2010-03-29 14:20:00,34.46,34.49,34.45,34.48,31000.0,21.6248,21.6436,21.6185,21.6373,31000.0
2010-03-29 14:30:00,34.47,34.5,34.47,34.48,6700.0,21.6311,21.6499,21.6311,21.6373,6700.0
2010-03-29 14:40:00,34.49,34.5,34.48,34.49,19300.0,21.6436,21.6499,21.6373,21.6436,19300.0
2010-03-29 14:50:00,34.48,34.51,34.48,34.51,33600.0,21.6373,21.6562,21.6373,21.6562,33600.0
2010-03-29 15:00:00,34.51,34.54,34.5,34.54,8300.0,21.6562,21.675,21.6499,21.675,8300.0
2010-03-29 15:10:00,34.55,34.55,34.52,34.54,8500.0,21.6813,21.6813,21.6625,21.675,8500.0
2010-03-29 15:20:00,34.55,34.58,34.55,34.57,14100.0,21.6813,21.7001,21.6813,21.6938,14100.0
2010-03-29 15:30:00,34.56,34.56,34.52,34.52,9900.0,21.6876,21.6876,21.6625,21.6625,9900.0
2010-03-29 15:40:00,34.52,34.55,34.52,34.55,9800.0,21.6625,21.6813,21.6625,21.6813,9800.0
2010-03-29 15:50:00,34.55,34.57,34.54,34.56,33600.0,21.6813,21.6938,21.675,21.6876,33600.0
2010-03-30 09:30:00,34.65,34.7,34.62,34.62,52200.0,21.744,21.7754,21.7252,21.7252,52200.0
2010-03-30 09:40:00,34.63,34.66,34.61,34.65,9600.0,21.7315,21.7503,21.7189,21.744,9600.0
2010-03-30 09:50:00,34.68,34.72,34.67,34.69,10800.0,21.7629,21.788,21.7566,21.7691,10800.0
2010-03-30 10:00:00,34.71,34.77,34.68,34.73,45600.0,21.7817,21.8193,21.7629,21.7942,45600.0
2010-03-30 10:10:00,34.7,34.74,34.62,34.62,67400.0,21.7754,21.8005,21.7252,21.7252,67400.0
2010-03-30 10:20:00,34.63,34.63,34.58,34.6,10700.0,21.7315,21.7315,21.7001,21.7127,10700.0
2010-03-30 10:30:00,34.62,34.63,34.59,34.63,3700.0,21.7252,21.7315,21.7064,21.7315,3700.0
2010-03-30 10:40:00,34.63,34.65,34.59,34.61,9600.0,21.7315,21.744,21.7064,21.7189,9600.0
2010-03-30 10:50:00,34.6,34.6,34.58,34.59,7500.0,21.7127,21.7127,21.7001,21.7064,7500.0
2010-03-30 11:00:00,34.58,34.59,34.48,34.51,33600.0,21.7001,21.7064,21.6373,21.6562,33600.0
2010-03-30 11:10:00,34.51,34.51,34.44,34.48,10700.0,21.6562,21.6562,21.6122,21.6373,10700.0
2010-03-30 11:20:00,34.47,34.52,34.42,34.5,13600.0,21.6311,21.6625,21.5997,21.6499,13600.0
2010-03-30 11:30:00,34.49,34.5,34.45,34.45,5900.0,21.6436,21.6499,21.6185,21.6185,5900.0
2010-03-30 11:40:00,34.51,34.54,34.51,34.52,2600.0,21.6562,21.675,21.6562,21.6625,2600.0
2010-03-30 11:50:00,34.53,34.53,34.5,34.51,2100.0,21.6687,21.6687,21.6499,21.6562,2100.0
2010-03-30 12:00:00,34.52,34.53,34.5,34.52,4600.0,21.6625,21.6687,21.6499,21.6625,4600.0
2010-03-30 12:10:00,34.51,34.54,34.51,34.53,97700.0,21.6562,21.675,21.6562,21.6687,97700.0
2010-03-30 12:20:00,34.51,34.54,34.51,34.54,13500.0,21.6562,21.675,21.6562,21.675,13500.0
2010-03-30 12:30:00,34.54,34.57,34.53,34.53,8700.0,21.675,21.6938,21.6687,21.6687,8700.0
2010-03-30 12:40:00,34.54,34.56,34.53,34.53,17100.0,21.675,21.6876,21.6687,21.6687,17100.0
2010-03-30 12:50:00,34.53,34.55,34.52,34.54,12000.0,21.6687,21.6813,21.6625,21.675,12000.0
2010-03-30 13:00:00,34.51,34.52,34.51,34.52,4500.0,21.6562,21.6625,21.6562,21.6625,4500.0
2010-03-30 13:10:00,34.51,34.52,34.5,34.5,4100.0,21.6562,21.6625,21.6499,21.6499,4100.0
2010-03-30 13:20:00,34.49,34.49,34.46,34.48,19000.0,21.6436,21.6436,21.6248,21.6373,19000.0
2010-03-30 13:30:00,34.49,34.5,34.48,34.49,8600.0,21.6436,21.6499,21.6373,21.6436,8600.0
2010-03-30 13:40:00,34.48,34.49,34.45,34.48,18600.0,21.6373,21.6436,21.6185,21.6373,18600.0
2010-03-30 13:50:00,34.48,34.51,34.48,34.49,6500.0,21.6373,21.6562,21.6373,21.6436,6500.0
2010-03-30 14:00:00,34.49,34.49,34.45,34.46,45600.0,21.6436,21.6436,21.6185,21.6248,45600.0
2010-03-30 14:10:00,34.46,34.48,34.44,34.45,54700.0,21.6248,21.6373,21.6122,21.6185,54700.0
2010-03-30 14:20:00,34.46,34.48,34.46,34.47,17900.0,21.6248,21.6373,21.6248,21.6311,17900.0
2010-03-30 14:30:00,34.47,34.53,34.47,34.53,9800.0,21.6311,21.6687,21.6311,21.6687,9800.0
2010-03-30 14:40:00,34.53,34.57,34.52,34.56,32500.0,21.6687,21.6938,21.6625,21.6876,32500.0
2010-03-30 14:50:00,34.57,34.59,34.57,34.57,21000.0,21.6938,21.7064,21.6938,21.6938,21000.0
2010-03-30 15:00:00,34.58,34.59,34.54,34.55,23400.0,21.7001,21.7064,21.675,21.6813,23400.0
2010-03-30 15:10:00,34.55,34.57,34.55,34.57,20600.0,21.6813,21.6938,21.6813,21.6938,20600.0
2010-03-30 15:20:00,34.57,34.58,34.56,34.58,16600.0,21.6938,21.7001,21.6876,21.7001,16600.0
2010-03-30 15:30:00,34.58,34.62,34.58,34.58,18200.0,21.7001,21.7252,21.7001,21.7001,18200.0
2010-03-30 15:40:00,34.59,34.6,34.54,34.58,17000.0,21.7064,21.7127,21.675,21.7001,17000.0
2010-03-30 15:50:00,34.58,34.59,34.57,34.59,43500.0,21.7001,21.7064,21.6938,21.7064,43500.0
2010-03-31 09:30:00,34.49,34.5,34.43,34.49,21600.0,21.6436,21.6499,21.606,21.6436,21600.0
2010-03-31 09:40:00,34.5,34.5,34.36,34.37,15300.0,21.6499,21.6499,21.562,21.5683,15300.0
2010-03-31 09:50:00,34.37,34.44,34.37,34.44,11300.0,21.5683,21.6122,21.5683,21.6122,11300.0
2010-03-31 10:00:00,34.45,34.51,34.45,34.49,12000.0,21.6185,21.6562,21.6185,21.6436,12000.0
2010-03-31 10:10:00,34.48,34.48,34.42,34.46,16200.0,21.6373,21.6373,21.5997,21.6248,16200.0
2010-03-31 10:20:00,34.47,34.56,34.46,34.54,7200.0,21.6311,21.6876,21.6248,21.675,7200.0
2010-03-31 10:30:00,34.54,34.6,34.52,34.56,8000.0,21.675,21.7127,21.6625,21.6876,8000.0
2010-03-31 10:40:00,34.57,34.58,34.48,34.5,8700.0,21.6938,21.7001,21.6373,21.6499,8700.0
2010-03-31 10:50:00,34.5,34.5,34.46,34.5,9400.0,21.6499,21.6499,21.6248,21.6499,9400.0
2010-03-31 11:00:00,34.5,34.51,34.43,34.45,12000.0,21.6499,21.6562,21.606,21.6185,12000.0
2010-03-31 11:10:00,34.45,34.46,34.42,34.42,7200.0,21.6185,21.6248,21.5997,21.5997,7200.0
2010-03-31 11:20:00,34.42,34.47,34.41,34.46,15000.0,21.5997,21.6311,21.5934,21.6248,15000.0
2010-03-31 11:30:00,34.47,34.58,34.47,34.56,38000.0,21.6311,21.7001,21.6311,21.6876,38000.0
2010-03-31 11:40:00,34.57,34.6,34.57,34.6,5900.0,21.6938,21.7127,21.6938,21.7127,5900.0
2010-03-31 11:50:00,34.59,34.6,34.58,34.6,2700.0,21.7064,21.7127,21.7001,21.7127,2700.0
2010-03-31 12:00:00,34.61,34.62,34.59,34.61,8600.0,21.7189,21.7252,21.7064,21.7189,8600.0
2010-03-31 12:10:00,34.61,34.64,34.61,34.63,9800.0,21.7189,21.7378,21.7189,21.7315,9800.0
2010-03-31 12:20:00,34.64,34.67,34.64,34.64,11700.0,21.7378,21.7566,21.7378,21.7378,11700.0
2010-03-31 12:30:00,34.63,34.69,34.62,34.68,7400.0,21.7315,21.7691,21.7252,21.7629,7400.0
2010-03-31 12:40:00,34.69,34.69,34.63,34.64,8900.0,21.7691,21.7691,21.7315,21.7378,8900.0
2010-03-31 12:50:00,34.64,34.67,34.64,34.65,5800.0,21.7378,21.7566,21.7378,21.744,5800.0
2010-03-31 13:00:00,34.65,34.67,34.65,34.65,7400.0,21.744,21.7566,21.744,21.744,7400.0
2010-03-31 13:10:00,34.66,34.68,34.66,34.67,4500.0,21.7503,21.7629,21.7503,21.7566,4500.0
2010-03-31 13:20:00,34.67,34.67,34.64,34.66,9500.0,21.7566,21.7566,21.7378,21.7503,9500.0
2010-03-31 13:30:00,34.66,34.68,34.65,34.67,10700.0,21.7503,21.7629,21.744,21.7566,10700.0
2010-03-31 13:40:00,34.67,34.68,34.64,34.68,11000.0,21.7566,21.7629,21.7378,21.7629,11000.0
2010-03-31 13:50:00,34.68,34.69,34.67,34.68,11400.0,21.7629,21.7691,21.7566,21.7629,11400.0
2010-03-31 14:00:00,34.69,34.71,34.66,34.67,17300.0,21.7691,21.7817,21.7503,21.7566,17300.0
2010-03-31 14:10:00,34.67,34.68,34.65,34.66,10800.0,21.7566,21.7629,21.744,21.7503,10800.0
2010-03-31 14:20:00,34.66,34.7,34.66,34.69,14900.0,21.7503,21.7754,21.7503,21.7691,14900.0
2010-03-31 14:30:00,34.68,34.69,34.66,34.66,18100.0,21.7629,21.7691,21.7503,21.7503,18100.0
2010-03-31 14:40:00,34.65,34.65,34.59,34.6,19400.0,21.744,21.744,21.7064,21.7127,19400.0
2010-03-31 14:50:00,34.6,34.61,34.58,34.58,23700.0,21.7127,21.7189,21.7001,21.7001,23700.0
2010-03-31 15:00:00,34.58,34.59,34.54,34.57,14600.0,21.7001,21.7064,21.675,21.6938,14600.0
2010-03-31 15:10:00,34.58,34.59,34.53,34.55,41000.0,21.7001,21.7064,21.6687,21.6813,41000.0
2010-03-31 15:20:00,34.55,34.58,34.51,34.58,19900.0,21.6813,21.7001,21.6562,21.7001,19900.0
2010-03-31 15:30:00,34.58,34.59,34.55,34.57,22800.0,21.7001,21.7064,21.6813,21.6938,22800.0
2010-03-31 15:40:00,34.57,34.58,34.51,34.52,48400.0,21.6938,21.7001,21.6562,21.6625,48400.0
2010-03-31 15:50:00,34.52,34.61,34.52,34.57,67100.0,21.6625,21.7189,21.6625,21.6938,67100.0
2010-04-01 09:30:00,34.98,35.0,34.95,34.98,20100.0,21.9511,21.9637,21.9323,21.9511,20100.0
2010-04-01 09:40:00,34.97,35.02,34.97,35.01,18400.0,21.9448,21.9762,21.9448,21.9699,18400.0
2010-04-01 09:50:00,35.01,35.05,34.99,35.03,24200.0,21.9699,21.995,21.9574,21.9825,24200.0
2010-04-01 10:00:00,35.03,35.05,34.94,34.95,107500.0,21.9825,21.995,21.926,21.9323,107500.0
2010-04-01 10:10:00,34.95,35.0,34.95,34.95,70500.0,21.9323,21.9637,21.9323,21.9323,70500.0
2010-04-01 10:20:00,34.94,34.95,34.9,34.95,68400.0,21.926,21.9323,21.9009,21.9323,68400.0
2010-04-01 10:30:00,34.95,34.95,34.92,34.94,110200.0,21.9323,21.9323,21.9135,21.926,110200.0
2010-04-01 10:40:00,34.96,35.01,34.96,34.96,146700.0,21.9386,21.9699,21.9386,21.9386,146700.0
2010-04-01 10:50:00,34.96,34.98,34.91,34.95,217000.0,21.9386,21.9511,21.9072,21.9323,217000.0
2010-04-01 11:00:00,34.95,34.98,34.94,34.96,29900.0,21.9323,21.9511,21.926,21.9386,29900.0
2010-04-01 11:10:00,34.95,34.99,34.94,34.97,48500.0,21.9323,21.9574,21.926,21.9448,48500.0
2010-04-01 11:20:00,34.96,35.02,34.94,35.01,35600.0,21.9386,21.9762,21.926,21.9699,35600.0
2010-04-01 11:30:00,35.01,35.1,35.01,35.1,55900.0,21.9699,22.0264,21.9699,22.0264,55900.0
2010-04-01 11:40:00,35.1,35.14,35.1,35.11,20300.0,22.0264,22.0515,22.0264,22.0327,20300.0
2010-04-01 11:50:00,35.1,35.12,35.09,35.09,10500.0,22.0264,22.039,22.0201,22.0201,10500.0
2010-04-01 12:00:00,35.1,35.13,35.1,35.13,7000.0,22.0264,22.0452,22.0264,22.0452,7000.0
2010-04-01 12:10:00,35.13,35.13,35.09,35.1,17400.0,22.0452,22.0452,22.0201,22.0264,17400.0
2010-04-01 12:20:00,35.1,35.11,35.09,35.09,13700.0,22.0264,22.0327,22.0201,22.0201,13700.0
2010-04-01 12:30:00,35.09,35.11,35.09,35.11,13900.0,22.0201,22.0327,22.0201,22.0327,13900.0
2010-04-01 12:40:00,35.1,35.13,35.09,35.13,6100.0,22.0264,22.0452,22.0201,22.0452,6100.0
2010-04-01 12:50:00,35.13,35.14,35.12,35.12,19100.0,22.0452,22.0515,22.039,22.039,19100.0
2010-04-01 13:00:00,35.12,35.14,35.11,35.13,26900.0,22.039,22.0515,22.0327,22.0452,26900.0
2010-04-01 13:10:00,35.13,35.14,35.12,35.13,11300.0,22.0452,22.0515,22.039,22.0452,11300.0
2010-04-01 13:20:00,35.14,35.14,35.12,35.13,24600.0,22.0515,22.0515,22.039,22.0452,24600.0
2010-04-01 13:30:00,35.13,35.14,35.12,35.14,21700.0,22.0452,22.0515,22.039,22.0515,21700.0
2010-04-01 13:40:00,35.13,35.14,35.04,35.06,9500.0,22.0452,22.0515,21.9888,22.0013,9500.0
2010-04-01 13:50:00,35.05,35.06,35.02,35.06,17500.0,21.995,22.0013,21.9762,22.0013,17500.0
2010-04-01 14:00:00,35.06,35.07,35.03,35.05,6200.0,22.0013,22.0076,21.9825,21.995,6200.0
2010-04-01 14:10:00,35.06,35.09,35.06,35.09,11800.0,22.0013,22.0201,22.0013,22.0201,11800.0
2010-04-01 14:20:00,35.08,35.09,35.0,35.01,215300.0,22.0139,22.0201,21.9637,21.9699,215300.0
2010-04-01 14:30:00,35.02,35.02,34.97,34.98,53400.0,21.9762,21.9762,21.9448,21.9511,53400.0
2010-04-01 14:40:00,34.98,34.99,34.94,34.98,20100.0,21.9511,21.9574,21.926,21.9511,20100.0
2010-04-01 14:50:00,34.99,35.05,34.99,35.05,48100.0,21.9574,21.995,21.9574,21.995,48100.0
2010-04-01 15:00:00,35.05,35.05,35.01,35.04,30100.0,21.995,21.995,21.9699,21.9888,30100.0
2010-04-01 15:10:00,35.04,35.07,35.03,35.03,11800.0,21.9888,22.0076,21.9825,21.9825,11800.0
2010-04-01 15:20:00,35.04,35.07,35.04,35.07,10000.0,21.9888,22.0076,21.9888,22.0076,10000.0
2010-04-01 15:30:00,35.06,35.09,35.02,35.04,208400.0,22.0013,22.0201,21.9762,21.9888,208400.0
2010-04-01 15:40:00,35.05,35.1,35.04,35.08,129000.0,21.995,22.0264,21.9888,22.0139,129000.0
2010-04-01 15:50:00,35.08,35.14,35.05,35.13,508300.0,22.0139,22.0515,21.995,22.0452,508300.0
2010-04-05 09:30:00,35.15,35.19,35.04,35.07,60300.0,22.0578,22.0829,21.9888,22.0076,60300.0
2010-04-05 09:40:00,35.06,35.19,35.06,35.19,17700.0,22.0013,22.0829,22.0013,22.0829,17700.0
2010-04-05 09:50:00,35.19,35.21,35.18,35.19,7000.0,22.0829,22.0954,22.0766,22.0829,7000.0
2010-04-05 10:00:00,35.19,35.2,35.14,35.17,70300.0,22.0829,22.0892,22.0515,22.0703,70300.0
2010-04-05 10:10:00,35.16,35.2,35.16,35.2,72000.0,22.0641,22.0892,22.0641,22.0892,72000.0
2010-04-05 10:20:00,35.2,35.23,35.18,35.18,52400.0,22.0892,22.108,22.0766,22.0766,52400.0
2010-04-05 10:30:00,35.19,35.2,35.15,35.18,78300.0,22.0829,22.0892,22.0578,22.0766,78300.0
2010-04-05 10:40:00,35.18,35.24,35.17,35.24,88900.0,22.0766,22.1143,22.0703,22.1143,88900.0
2010-04-05 10:50:00,35.23,35.25,35.2,35.2,79300.0,22.108,22.1206,22.0892,22.0892,79300.0
2010-04-05 11:00:00,35.2,35.22,35.19,35.21,78900.0,22.0892,22.1017,22.0829,22.0954,78900.0
2010-04-05 11:10:00,35.22,35.22,35.18,35.19,54600.0,22.1017,22.1017,22.0766,22.0829,54600.0
2010-04-05 11:20:00,35.19,35.22,35.18,35.2,105100.0,22.0829,22.1017,22.0766,22.0892,105100.0
2010-04-05 11:30:00,35.2,35.2,35.13,35.13,94900.0,22.0892,22.0892,22.0452,22.0452,94900.0
2010-04-05 11:40:00,35.14,35.17,35.13,35.15,97800.0,22.0515,22.0703,22.0452,22.0578,97800.0
2010-04-05 11:50:00,35.16,35.19,35.15,35.19,108900.0,22.0641,22.0829,22.0578,22.0829,108900.0
2010-04-05 12:00:00,35.19,35.19,35.15,35.17,93400.0,22.0829,22.0829,22.0578,22.0703,93400.0
2010-04-05 12:10:00,35.18,35.2,35.15,35.15,71600.0,22.0766,22.0892,22.0578,22.0578,71600.0
2010-04-05 12:20:00,35.16,35.18,35.15,35.16,62800.0,22.0641,22.0766,22.0578,22.0641,62800.0
2010-04-05 12:30:00,35.17,35.2,35.16,35.18,97400.0,22.0703,22.0892,22.0641,22.0766,97400.0
2010-04-05 12:40:00,35.19,35.2,35.16,35.16,90300.0,22.0829,22.0892,22.0641,22.0641,90300.0
2010-04-05 12:50:00,35.17,35.17,35.15,35.17,106200.0,22.0703,22.0703,22.0578,22.0703,106200.0
2010-04-05 13:00:00,35.17,35.2,35.17,35.17,66700.0,22.0703,22.0892,22.0703,22.0703,66700.0
2010-04-05 13:10:00,35.18,35.18,35.14,35.17,84500.0,22.0766,22.0766,22.0515,22.0703,84500.0
2010-04-05 13:20:00,35.17,35.18,35.15,35.16,88700.0,22.0703,22.0766,22.0578,22.0641,88700.0
2010-04-05 13:30:00,35.17,35.19,35.11,35.12,75800.0,22.0703,22.0829,22.0327,22.039,75800.0
2010-04-05 13:40:00,35.12,35.14,35.07,35.07,104600.0,22.039,22.0515,22.0076,22.0076,104600.0
2010-04-05 13:50:00,35.07,35.11,35.07,35.1,101000.0,22.0076,22.0327,22.0076,22.0264,101000.0
2010-04-05 14:00:00,35.1,35.13,35.09,35.12,139400.0,22.0264,22.0452,22.0201,22.039,139400.0
2010-04-05 14:10:00,35.13,35.13,35.1,35.11,92500.0,22.0452,22.0452,22.0264,22.0327,92500.0
2010-04-05 14:20:00,35.11,35.13,35.1,35.13,102900.0,22.0327,22.0452,22.0264,22.0452,102900.0
2010-04-05 14:30:00,35.13,35.15,35.12,35.14,80800.0,22.0452,22.0578,22.039,22.0515,80800.0
2010-04-05 14:40:00,35.14,35.17,35.13,35.16,74500.0,22.0515,22.0703,22.0452,22.0641,74500.0
2010-04-05 14:50:00,35.16,35.17,35.11,35.12,85000.0,22.0641,22.0703,22.0327,22.039,85000.0
2010-04-05 15:00:00,35.12,35.12,35.08,35.1,103500.0,22.039,22.039,22.0139,22.0264,103500.0
2010-04-05 15:10:00,35.09,35.12,35.09,35.11,103700.0,22.0201,22.039,22.0201,22.0327,103700.0
2010-04-05 15:20:00,35.12,35.14,35.11,35.12,138200.0,22.039,22.0515,22.0327,22.039,138200.0
2010-04-05 15:30:00,35.11,35.11,35.05,35.05,72300.0,22.0327,22.0327,21.995,21.995,72300.0
2010-04-05 15:40:00,35.06,35.11,35.05,35.09,145500.0,22.0013,22.0327,21.995,22.0201,145500.0
2010-04-05 15:50:00,35.09,35.1,35.08,35.09,175400.0,22.0201,22.0264,22.0139,22.0201,175400.0
2010-04-06 09:30:00,34.77,34.79,34.72,34.77,43900.0,21.8193,21.8319,21.788,21.8193,43900.0
2010-04-06 09:40:00,34.78,34.82,34.74,34.81,24700.0,21.8256,21.8507,21.8005,21.8444,24700.0
2010-04-06 09:50:00,34.81,34.81,34.77,34.78,26900.0,21.8444,21.8444,21.8193,21.8256,26900.0
2010-04-06 10:00:00,34.77,34.79,34.74,34.78,12800.0,21.8193,21.8319,21.8005,21.8256,12800.0
2010-04-06 10:10:00,34.78,34.83,34.78,34.82,15000.0,21.8256,21.857,21.8256,21.8507,15000.0
2010-04-06 10:20:00,34.82,34.85,34.8,34.85,4800.0,21.8507,21.8695,21.8382,21.8695,4800.0
2010-04-06 10:30:00,34.86,34.86,34.83,34.83,3900.0,21.8758,21.8758,21.857,21.857,3900.0
2010-04-06 10:40:00,34.83,34.85,34.82,34.82,15200.0,21.857,21.8695,21.8507,21.8507,15200.0
2010-04-06 10:50:00,34.82,34.88,34.82,34.87,10500.0,21.8507,21.8884,21.8507,21.8821,10500.0
2010-04-06 11:00:00,34.87,34.89,34.85,34.89,7900.0,21.8821,21.8946,21.8695,21.8946,7900.0
2010-04-06 11:10:00,34.88,34.91,34.88,34.91,108400.0,21.8884,21.9072,21.8884,21.9072,108400.0
2010-04-06 11:20:00,34.92,34.93,34.9,34.92,15700.0,21.9135,21.9197,21.9009,21.9135,15700.0
2010-04-06 11:30:00,34.91,34.96,34.91,34.93,12700.0,21.9072,21.9386,21.9072,21.9197,12700.0
2010-04-06 11:40:00,34.93,34.98,34.93,34.97,27700.0,21.9197,21.9511,21.9197,21.9448,27700.0
2010-04-06 11:50:00,34.96,34.97,34.92,34.93,29500.0,21.9386,21.9448,21.9135,21.9197,29500.0
2010-04-06 12:00:00,34.93,34.95,34.92,34.95,9000.0,21.9197,21.9323,21.9135,21.9323,9000.0
2010-04-06 12:10:00,34.95,34.95,34.93,34.95,14800.0,21.9323,21.9323,21.9197,21.9323,14800.0
2010-04-06 12:20:00,34.94,34.96,34.93,34.95,6400.0,21.926,21.9386,21.9197,21.9323,6400.0
2010-04-06 12:30:00,34.95,34.95,34.9,34.91,5400.0,21.9323,21.9323,21.9009,21.9072,5400.0
2010-04-06 12:40:00,34.92,34.93,34.91,34.92,10800.0,21.9135,21.9197,21.9072,21.9135,10800.0
2010-04-06 12:50:00,34.92,34.95,34.92,34.95,7000.0,21.9135,21.9323,21.9135,21.9323,7000.0
2010-04-06 13:00:00,34.96,34.97,34.94,34.95,16600.0,21.9386,21.9448,21.926,21.9323,16600.0
2010-04-06 13:10:00,34.96,34.96,34.95,34.96,9400.0,21.9386,21.9386,21.9323,21.9386,9400.0
2010-04-06 13:20:00,34.96,34.98,34.96,34.96,26600.0,21.9386,21.9511,21.9386,21.9386,26600.0
2010-04-06 13:30:00,34.96,34.96,34.93,34.95,7800.0,21.9386,21.9386,21.9197,21.9323,7800.0
2010-04-06 13:40:00,34.95,34.97,34.95,34.97,16600.0,21.9323,21.9448,21.9323,21.9448,16600.0
2010-04-06 13:50:00,34.96,34.98,34.96,34.96,12200.0,21.9386,21.9511,21.9386,21.9386,12200.0
2010-04-06 14:00:00,34.96,35.02,34.96,35.01,35800.0,21.9386,21.9762,21.9386,21.9699,35800.0
2010-04-06 14:10:00,35.01,35.06,35.0,35.06,22200.0,21.9699,22.0013,21.9637,22.0013,22200.0
2010-04-06 14:20:00,35.06,35.08,35.05,35.06,11500.0,22.0013,22.0139,21.995,22.0013,11500.0
2010-04-06 14:30:00,35.06,35.1,35.06,35.1,8100.0,22.0013,22.0264,22.0013,22.0264,8100.0
2010-04-06 14:40:00,35.1,35.1,35.06,35.07,6700.0,22.0264,22.0264,22.0013,22.0076,6700.0
2010-04-06 14:50:00,35.06,35.07,35.02,35.05,93600.0,22.0013,22.0076,21.9762,21.995,93600.0
2010-04-06 15:00:00,35.06,35.08,35.06,35.07,54700.0,22.0013,22.0139,22.0013,22.0076,54700.0
2010-04-06 15:10:00,35.07,35.08,35.03,35.06,59200.0,22.0076,22.0139,21.9825,22.0013,59200.0
2010-04-06 15:20:00,35.06,35.07,35.04,35.04,30200.0,22.0013,22.0076,21.9888,21.9888,30200.0
2010-04-06 15:30:00,35.03,35.04,35.02,35.02,28300.0,21.9825,21.9888,21.9762,21.9762,28300.0
2010-04-06 15:40:00,35.03,35.08,35.02,35.07,89800.0,21.9825,22.0139,21.9762,22.0076,89800.0
2010-04-06 15:50:00,35.07,35.09,35.06,35.09,69100.0,22.0076,22.0201,22.0013,22.0201,69100.0
2010-04-07 09:30:00,34.87,34.87,34.82,34.85,51600.0,21.8821,21.8821,21.8507,21.8695,51600.0
2010-04-07 09:40:00,34.86,34.9,34.85,34.85,29200.0,21.8758,21.9009,21.8695,21.8695,29200.0
2010-04-07 09:50:00,34.84,34.87,34.83,34.83,28600.0,21.8633,21.8821,21.857,21.857,28600.0
2010-04-07 10:00:00,34.83,34.84,34.78,34.84,58900.0,21.857,21.8633,21.8256,21.8633,58900.0
2010-04-07 10:10:00,34.84,34.9,34.83,34.89,7700.0,21.8633,21.9009,21.857,21.8946,7700.0
2010-04-07 10:20:00,34.89,34.89,34.83,34.85,38200.0,21.8946,21.8946,21.857,21.8695,38200.0
2010-04-07 10:30:00,34.84,34.87,34.82,34.85,21100.0,21.8633,21.8821,21.8507,21.8695,21100.0
2010-04-07 10:40:00,34.85,34.85,34.73,34.73,28900.0,21.8695,21.8695,21.7942,21.7942,28900.0
2010-04-07 10:50:00,34.75,34.79,34.74,34.76,11000.0,21.8068,21.8319,21.8005,21.8131,11000.0
2010-04-07 11:00:00,34.78,34.79,34.72,34.78,20900.0,21.8256,21.8319,21.788,21.8256,20900.0
2010-04-07 11:10:00,34.8,34.86,34.79,34.85,10500.0,21.8382,21.8758,21.8319,21.8695,10500.0
2010-04-07 11:20:00,34.85,34.87,34.83,34.87,15400.0,21.8695,21.8821,21.857,21.8821,15400.0
2010-04-07 11:30:00,34.88,34.88,34.78,34.79,30400.0,21.8884,21.8884,21.8256,21.8319,30400.0
2010-04-07 11:40:00,34.79,34.81,34.78,34.81,15100.0,21.8319,21.8444,21.8256,21.8444,15100.0
2010-04-07 11:50:00,34.81,34.87,34.81,34.87,15900.0,21.8444,21.8821,21.8444,21.8821,15900.0
2010-04-07 12:00:00,34.86,34.87,34.85,34.87,9800.0,21.8758,21.8821,21.8695,21.8821,9800.0
2010-04-07 12:10:00,34.87,34.88,34.83,34.84,16000.0,21.8821,21.8884,21.857,21.8633,16000.0
2010-04-07 12:20:00,34.84,34.84,34.82,34.83,4300.0,21.8633,21.8633,21.8507,21.857,4300.0
2010-04-07 12:30:00,34.83,34.84,34.81,34.81,28800.0,21.857,21.8633,21.8444,21.8444,28800.0
2010-04-07 12:40:00,34.82,34.82,34.8,34.81,7500.0,21.8507,21.8507,21.8382,21.8444,7500.0
2010-04-07 12:50:00,34.81,34.84,34.81,34.83,6000.0,21.8444,21.8633,21.8444,21.857,6000.0
2010-04-07 13:00:00,34.84,34.93,34.83,34.92,14000.0,21.8633,21.9197,21.857,21.9135,14000.0
2010-04-07 13:10:00,34.92,34.93,34.89,34.9,14400.0,21.9135,21.9197,21.8946,21.9009,14400.0
2010-04-07 13:20:00,34.91,34.94,34.9,34.92,103900.0,21.9072,21.926,21.9009,21.9135,103900.0
2010-04-07 13:30:00,34.94,34.94,34.92,34.93,12300.0,21.926,21.926,21.9135,21.9197,12300.0
2010-04-07 13:40:00,34.93,34.94,34.89,34.9,22600.0,21.9197,21.926,21.8946,21.9009,22600.0
2010-04-07 13:50:00,34.9,34.95,34.9,34.94,23600.0,21.9009,21.9323,21.9009,21.926,23600.0
2010-04-07 14:00:00,34.95,34.95,34.9,34.92,15000.0,21.9323,21.9323,21.9009,21.9135,15000.0
2010-04-07 14:10:00,34.92,34.92,34.88,34.9,11700.0,21.9135,21.9135,21.8884,21.9009,11700.0
2010-04-07 14:20:00,34.89,34.9,34.84,34.86,22000.0,21.8946,21.9009,21.8633,21.8758,22000.0
2010-04-07 14:30:00,34.86,34.86,34.81,34.86,12400.0,21.8758,21.8758,21.8444,21.8758,12400.0
2010-04-07 14:40:00,34.86,34.88,34.83,34.83,19000.0,21.8758,21.8884,21.857,21.857,19000.0
2010-04-07 14:50:00,34.83,34.88,34.83,34.84,17300.0,21.857,21.8884,21.857,21.8633,17300.0
2010-04-07 15:00:00,34.83,34.83,34.74,34.74,29600.0,21.857,21.857,21.8005,21.8005,29600.0
2010-04-07 15:10:00,34.73,34.75,34.69,34.75,23400.0,21.7942,21.8068,21.7691,21.8068,23400.0
2010-04-07 15:20:00,34.74,34.75,34.72,34.72,21600.0,21.8005,21.8068,21.788,21.788,21600.0
2010-04-07 15:30:00,34.72,34.75,34.68,34.74,20500.0,21.788,21.8068,21.7629,21.8005,20500.0
2010-04-07 15:40:00,34.74,34.76,34.72,34.76,19200.0,21.8005,21.8131,21.788,21.8131,19200.0
2010-04-07 15:50:00,34.76,34.82,34.76,34.82,27800.0,21.8131,21.8507,21.8131,21.8507,27800.0
2010-04-08 09:30:00,34.46,34.47,34.39,34.41,36400.0,21.6248,21.6311,21.5809,21.5934,36400.0
2010-04-08 09:40:00,34.4,34.45,34.36,34.43,12800.0,21.5871,21.6185,21.562,21.606,12800.0
2010-04-08 09:50:00,34.45,34.5,34.41,34.44,14700.0,21.6185,21.6499,21.5934,21.6122,14700.0
2010-04-08 10:00:00,34.44,34.49,34.4,34.4,28500.0,21.6122,21.6436,21.5871,21.5871,28500.0
2010-04-08 10:10:00,34.4,34.46,34.4,34.45,14600.0,21.5871,21.6248,21.5871,21.6185,14600.0
2010-04-08 10:20:00,34.46,34.5,34.44,34.5,11600.0,21.6248,21.6499,21.6122,21.6499,11600.0
2010-04-08 10:30:00,34.49,34.53,34.48,34.48,14800.0,21.6436,21.6687,21.6373,21.6373,14800.0
2010-04-08 10:40:00,34.5,34.55,34.49,34.55,10400.0,21.6499,21.6813,21.6436,21.6813,10400.0
2010-04-08 10:50:00,34.55,34.58,34.54,34.55,13300.0,21.6813,21.7001,21.675,21.6813,13300.0
2010-04-08 11:00:00,34.55,34.63,34.55,34.61,9000.0,21.6813,21.7315,21.6813,21.7189,9000.0
2010-04-08 11:10:00,34.61,34.61,34.54,34.54,15200.0,21.7189,21.7189,21.675,21.675,15200.0
2010-04-08 11:20:00,34.55,34.58,34.55,34.56,15400.0,21.6813,21.7001,21.6813,21.6876,15400.0
2010-04-08 11:30:00,34.57,34.58,34.54,34.58,15000.0,21.6938,21.7001,21.675,21.7001,15000.0
2010-04-08 11:40:00,34.59,34.62,34.59,34.62,6000.0,21.7064,21.7252,21.7064,21.7252,6000.0
2010-04-08 11:50:00,34.62,34.68,34.62,34.66,11600.0,21.7252,21.7629,21.7252,21.7503,11600.0
2010-04-08 12:00:00,34.66,34.67,34.63,34.65,15200.0,21.7503,21.7566,21.7315,21.744,15200.0
2010-04-08 12:10:00,34.64,34.65,34.63,34.65,7000.0,21.7378,21.744,21.7315,21.744,7000.0
2010-04-08 12:20:00,34.65,34.7,34.65,34.7,11700.0,21.744,21.7754,21.744,21.7754,11700.0
2010-04-08 12:30:00,34.7,34.7,34.66,34.69,22000.0,21.7754,21.7754,21.7503,21.7691,22000.0
2010-04-08 12:40:00,34.69,34.7,34.67,34.69,3400.0,21.7691,21.7754,21.7566,21.7691,3400.0
2010-04-08 12:50:00,34.7,34.72,34.68,34.72,3900.0,21.7754,21.788,21.7629,21.788,3900.0
2010-04-08 13:00:00,34.73,34.77,34.72,34.75,9900.0,21.7942,21.8193,21.788,21.8068,9900.0
2010-04-08 13:10:00,34.75,34.75,34.7,34.71,8500.0,21.8068,21.8068,21.7754,21.7817,8500.0
2010-04-08 13:20:00,34.71,34.73,34.71,34.73,6400.0,21.7817,21.7942,21.7817,21.7942,6400.0
2010-04-08 13:30:00,34.72,34.76,34.72,34.75,6100.0,21.788,21.8131,21.788,21.8068,6100.0
2010-04-08 13:40:00,34.75,34.78,34.74,34.76,9000.0,21.8068,21.8256,21.8005,21.8131,9000.0
2010-04-08 13:50:00,34.76,34.76,34.72,34.73,6000.0,21.8131,21.8131,21.788,21.7942,6000.0
2010-04-08 14:00:00,34.73,34.75,34.72,34.73,4400.0,21.7942,21.8068,21.788,21.7942,4400.0
2010-04-08 14:10:00,34.73,34.75,34.71,34.75,6800.0,21.7942,21.8068,21.7817,21.8068,6800.0
2010-04-08 14:20:00,34.76,34.76,34.75,34.75,9300.0,21.8131,21.8131,21.8068,21.8068,9300.0
2010-04-08 14:30:00,34.77,34.77,34.75,34.76,1800.0,21.8193,21.8193,21.8068,21.8131,1800.0
2010-04-08 14:40:00,34.76,34.81,34.76,34.81,10000.0,21.8131,21.8444,21.8131,21.8444,10000.0
2010-04-08 14:50:00,34.81,34.83,34.8,34.81,28000.0,21.8444,21.857,21.8382,21.8444,28000.0
2010-04-08 15:00:00,34.82,34.82,34.78,34.79,27800.0,21.8507,21.8507,21.8256,21.8319,27800.0
2010-04-08 15:10:00,34.79,34.8,34.78,34.79,22000.0,21.8319,21.8382,21.8256,21.8319,22000.0
2010-04-08 15:20:00,34.8,34.81,34.78,34.8,13500.0,21.8382,21.8444,21.8256,21.8382,13500.0
2010-04-08 15:30:00,34.8,34.82,34.79,34.79,12300.0,21.8382,21.8507,21.8319,21.8319,12300.0
2010-04-08 15:40:00,34.78,34.8,34.77,34.79,10600.0,21.8256,21.8382,21.8193,21.8319,10600.0
2010-04-08 15:50:00,34.8,34.8,34.76,34.76,14900.0,21.8382,21.8382,21.8131,21.8131,14900.0
2010-04-09 09:30:00,34.9,35.01,34.9,35.0,88100.0,21.9009,21.9699,21.9009,21.9637,88100.0
2010-04-09 09:40:00,35.0,35.06,35.0,35.0,74700.0,21.9637,22.0013,21.9637,21.9637,74700.0
2010-04-09 09:50:00,34.99,35.12,34.99,35.1,89800.0,21.9574,22.039,21.9574,22.0264,89800.0
2010-04-09 10:00:00,35.12,35.18,35.11,35.17,95100.0,22.039,22.0766,22.0327,22.0703,95100.0
2010-04-09 10:10:00,35.18,35.21,35.15,35.17,72600.0,22.0766,22.0954,22.0578,22.0703,72600.0
2010-04-09 10:20:00,35.17,35.18,35.03,35.03,139400.0,22.0703,22.0766,21.9825,21.9825,139400.0
2010-04-09 10:30:00,35.04,35.11,35.04,35.11,130800.0,21.9888,22.0327,21.9888,22.0327,130800.0
2010-04-09 10:40:00,35.12,35.18,35.11,35.15,92100.0,22.039,22.0766,22.0327,22.0578,92100.0
2010-04-09 10:50:00,35.14,35.17,35.1,35.12,97400.0,22.0515,22.0703,22.0264,22.039,97400.0
2010-04-09 11:00:00,35.12,35.15,35.11,35.15,73700.0,22.039,22.0578,22.0327,22.0578,73700.0
2010-04-09 11:10:00,35.14,35.23,35.14,35.23,158100.0,22.0515,22.108,22.0515,22.108,158100.0
2010-04-09 11:20:00,35.22,35.29,35.21,35.29,102800.0,22.1017,22.1457,22.0954,22.1457,102800.0
2010-04-09 11:30:00,35.28,35.32,35.28,35.31,54600.0,22.1394,22.1645,22.1394,22.1582,54600.0
2010-04-09 11:40:00,35.3,35.31,35.26,35.26,13000.0,22.1519,22.1582,22.1268,22.1268,13000.0
2010-04-09 11:50:00,35.26,35.27,35.25,35.26,9600.0,22.1268,22.1331,22.1206,22.1268,9600.0
2010-04-09 12:00:00,35.25,35.27,35.25,35.27,8400.0,22.1206,22.1331,22.1206,22.1331,8400.0
2010-04-09 12:10:00,35.27,35.28,35.25,35.26,25000.0,22.1331,22.1394,22.1206,22.1268,25000.0
2010-04-09 12:20:00,35.26,35.27,35.26,35.27,11700.0,22.1268,22.1331,22.1268,22.1331,11700.0
2010-04-09 12:30:00,35.26,35.26,35.24,35.24,13900.0,22.1268,22.1268,22.1143,22.1143,13900.0
2010-04-09 12:40:00,35.24,35.24,35.22,35.22,38200.0,22.1143,22.1143,22.1017,22.1017,38200.0
2010-04-09 12:50:00,35.22,35.22,35.21,35.21,8000.0,22.1017,22.1017,22.0954,22.0954,8000.0
2010-04-09 13:00:00,35.21,35.21,35.17,35.18,14100.0,22.0954,22.0954,22.0703,22.0766,14100.0
2010-04-09 13:10:00,35.18,35.21,35.18,35.2,7300.0,22.0766,22.0954,22.0766,22.0892,7300.0
2010-04-09 13:20:00,35.22,35.23,35.21,35.22,8000.0,22.1017,22.108,22.0954,22.1017,8000.0
2010-04-09 13:30:00,35.22,35.24,35.21,35.23,9400.0,22.1017,22.1143,22.0954,22.108,9400.0
2010-04-09 13:40:00,35.22,35.24,35.22,35.24,4400.0,22.1017,22.1143,22.1017,22.1143,4400.0
2010-04-09 13:50:00,35.23,35.24,35.19,35.19,11100.0,22.108,22.1143,22.0829,22.0829,11100.0
2010-04-09 14:00:00,35.19,35.21,35.17,35.21,15600.0,22.0829,22.0954,22.0703,22.0954,15600.0
2010-04-09 14:10:00,35.2,35.22,35.2,35.2,11200.0,22.0892,22.1017,22.0892,22.0892,11200.0
2010-04-09 14:20:00,35.2,35.24,35.2,35.22,10400.0,22.0892,22.1143,22.0892,22.1017,10400.0
2010-04-09 14:30:00,35.22,35.23,35.21,35.22,19900.0,22.1017,22.108,22.0954,22.1017,19900.0
2010-04-09 14:40:00,35.21,35.23,35.2,35.22,29800.0,22.0954,22.108,22.0892,22.1017,29800.0
2010-04-09 14:50:00,35.22,35.23,35.2,35.21,43900.0,22.1017,22.108,22.0892,22.0954,43900.0
2010-04-09 15:00:00,35.2,35.23,35.2,35.21,7200.0,22.0892,22.108,22.0892,22.0954,7200.0
2010-04-09 15:10:00,35.21,35.23,35.21,35.22,24300.0,22.0954,22.108,22.0954,22.1017,24300.0
2010-04-09 15:20:00,35.22,35.29,35.2,35.29,14600.0,22.1017,22.1457,22.0892,22.1457,14600.0
2010-04-09 15:30:00,35.29,35.3,35.28,35.3,22100.0,22.1457,22.1519,22.1394,22.1519,22100.0
2010-04-09 15:40:00,35.29,35.31,35.28,35.31,27100.0,22.1457,22.1582,22.1394,22.1582,27100.0
2010-04-09 15:50:00,35.31,35.35,35.26,35.26,17900.0,22.1582,22.1833,22.1268,22.1268,17900.0
2010-04-12 09:30:00,35.36,35.46,35.36,35.45,24800.0,22.1896,22.2523,22.1896,22.2461,24800.0
2010-04-12 09:40:00,35.47,35.49,35.46,35.47,13100.0,22.2586,22.2712,22.2523,22.2586,13100.0
2010-04-12 09:50:00,35.47,35.47,35.37,35.37,8000.0,22.2586,22.2586,22.1959,22.1959,8000.0
2010-04-12 10:00:00,35.36,35.43,35.35,35.41,11800.0,22.1896,22.2335,22.1833,22.221,11800.0
2010-04-12 10:10:00,35.42,35.43,35.38,35.39,23000.0,22.2272,22.2335,22.2021,22.2084,23000.0
2010-04-12 10:20:00,35.39,35.46,35.39,35.46,25000.0,22.2084,22.2523,22.2084,22.2523,25000.0
2010-04-12 10:30:00,35.45,35.46,35.4,35.41,17300.0,22.2461,22.2523,22.2147,22.221,17300.0
2010-04-12 10:40:00,35.42,35.5,35.42,35.49,14700.0,22.2272,22.2774,22.2272,22.2712,14700.0
2010-04-12 10:50:00,35.49,35.52,35.49,35.51,12200.0,22.2712,22.29,22.2712,22.2837,12200.0
2010-04-12 11:00:00,35.5,35.53,35.5,35.53,20000.0,22.2774,22.2963,22.2774,22.2963,20000.0
2010-04-12 11:10:00,35.51,35.52,35.47,35.48,8600.0,22.2837,22.29,22.2586,22.2649,8600.0
2010-04-12 11:20:00,35.48,35.49,35.47,35.47,11700.0,22.2649,22.2712,22.2586,22.2586,11700.0
2010-04-12 11:30:00,35.45,35.47,35.44,35.47,13300.0,22.2461,22.2586,22.2398,22.2586,13300.0
2010-04-12 11:40:00,35.47,35.48,35.42,35.43,14800.0,22.2586,22.2649,22.2272,22.2335,14800.0
2010-04-12 11:50:00,35.44,35.46,35.43,35.45,28600.0,22.2398,22.2523,22.2335,22.2461,28600.0
2010-04-12 12:00:00,35.45,35.45,35.43,35.43,5300.0,22.2461,22.2461,22.2335,22.2335,5300.0
2010-04-12 12:10:00,35.44,35.45,35.43,35.44,5000.0,22.2398,22.2461,22.2335,22.2398,5000.0
2010-04-12 12:20:00,35.43,35.44,35.43,35.43,6400.0,22.2335,22.2398,22.2335,22.2335,6400.0
2010-04-12 12:30:00,35.43,35.44,35.43,35.43,10000.0,22.2335,22.2398,22.2335,22.2335,10000.0
2010-04-12 12:40:00,35.43,35.45,35.42,35.43,8200.0,22.2335,22.2461,22.2272,22.2335,8200.0
2010-04-12 12:50:00,35.43,35.46,35.43,35.45,26600.0,22.2335,22.2523,22.2335,22.2461,26600.0
2010-04-12 13:00:00,35.45,35.5,35.45,35.49,15100.0,22.2461,22.2774,22.2461,22.2712,15100.0
2010-04-12 13:10:00,35.49,35.5,35.49,35.5,26200.0,22.2712,22.2774,22.2712,22.2774,26200.0
2010-04-12 13:20:00,35.51,35.51,35.49,35.5,21700.0,22.2837,22.2837,22.2712,22.2774,21700.0
2010-04-12 13:30:00,35.5,35.51,35.49,35.5,46100.0,22.2774,22.2837,22.2712,22.2774,46100.0
2010-04-12 13:40:00,35.5,35.51,35.49,35.5,17100.0,22.2774,22.2837,22.2712,22.2774,17100.0
2010-04-12 13:50:00,35.51,35.52,35.47,35.47,17700.0,22.2837,22.29,22.2586,22.2586,17700.0
2010-04-12 14:00:00,35.47,35.5,35.46,35.47,47000.0,22.2586,22.2774,22.2523,22.2586,47000.0
2010-04-12 14:10:00,35.47,35.49,35.47,35.47,12600.0,22.2586,22.2712,22.2586,22.2586,12600.0
2010-04-12 14:20:00,35.47,35.49,35.47,35.48,14600.0,22.2586,22.2712,22.2586,22.2649,14600.0
2010-04-12 14:30:00,35.49,35.51,35.48,35.5,8700.0,22.2712,22.2837,22.2649,22.2774,8700.0
2010-04-12 14:40:00,35.49,35.5,35.46,35.49,17700.0,22.2712,22.2774,22.2523,22.2712,17700.0
2010-04-12 14:50:00,35.49,35.52,35.49,35.52,9600.0,22.2712,22.29,22.2712,22.29,9600.0
2010-04-12 15:00:00,35.51,35.52,35.48,35.51,48300.0,22.2837,22.29,22.2649,22.2837,48300.0
2010-04-12 15:10:00,35.5,35.51,35.48,35.49,36100.0,22.2774,22.2837,22.2649,22.2712,36100.0
2010-04-12 15:20:00,35.49,35.49,35.43,35.44,23500.0,22.2712,22.2712,22.2335,22.2398,23500.0
2010-04-12 15:30:00,35.44,35.46,35.44,35.46,18400.0,22.2398,22.2523,22.2398,22.2523,18400.0
2010-04-12 15:40:00,35.46,35.47,35.41,35.44,20500.0,22.2523,22.2586,22.221,22.2398,20500.0
2010-04-12 15:50:00,35.44,35.46,35.42,35.45,21500.0,22.2398,22.2523,22.2272,22.2461,21500.0
2010-04-13 09:30:00,35.48,35.49,35.39,35.42,12500.0,22.2649,22.2712,22.2084,22.2272,12500.0
2010-04-13 09:40:00,35.41,35.43,35.37,35.42,10600.0,22.221,22.2335,22.1959,22.2272,10600.0
2010-04-13 09:50:00,35.42,35.45,35.38,35.38,7900.0,22.2272,22.2461,22.2021,22.2021,7900.0
2010-04-13 10:00:00,35.37,35.38,35.33,35.35,10500.0,22.1959,22.2021,22.1708,22.1833,10500.0
2010-04-13 10:10:00,35.35,35.38,35.34,35.34,2600.0,22.1833,22.2021,22.177,22.177,2600.0
2010-04-13 10:20:00,35.32,35.33,35.22,35.22,10100.0,22.1645,22.1708,22.1017,22.1017,10100.0
2010-04-13 10:30:00,35.22,35.23,35.14,35.16,22500.0,22.1017,22.108,22.0515,22.0641,22500.0
2010-04-13 10:40:00,35.18,35.2,35.18,35.2,11200.0,22.0766,22.0892,22.0766,22.0892,11200.0
2010-04-13 10:50:00,35.19,35.21,35.17,35.2,12500.0,22.0829,22.0954,22.0703,22.0892,12500.0
2010-04-13 11:00:00,35.18,35.21,35.18,35.21,5900.0,22.0766,22.0954,22.0766,22.0954,5900.0
2010-04-13 11:10:00,35.19,35.23,35.16,35.23,6700.0,22.0829,22.108,22.0641,22.108,6700.0
2010-04-13 11:20:00,35.26,35.26,35.25,35.26,5800.0,22.1268,22.1268,22.1206,22.1268,5800.0
2010-04-13 11:30:00,35.26,35.28,35.26,35.26,9200.0,22.1268,22.1394,22.1268,22.1268,9200.0
2010-04-13 11:40:00,35.26,35.26,35.23,35.24,10700.0,22.1268,22.1268,22.108,22.1143,10700.0
2010-04-13 11:50:00,35.25,35.27,35.23,35.26,8700.0,22.1206,22.1331,22.108,22.1268,8700.0
2010-04-13 12:00:00,35.26,35.27,35.25,35.25,18500.0,22.1268,22.1331,22.1206,22.1206,18500.0
2010-04-13 12:10:00,35.26,35.32,35.26,35.31,16300.0,22.1268,22.1645,22.1268,22.1582,16300.0
2010-04-13 12:20:00,35.35,35.35,35.32,35.32,6000.0,22.1833,22.1833,22.1645,22.1645,6000.0
2010-04-13 12:30:00,35.32,35.32,35.29,35.29,7500.0,22.1645,22.1645,22.1457,22.1457,7500.0
2010-04-13 12:40:00,35.3,35.3,35.29,35.3,2800.0,22.1519,22.1519,22.1457,22.1519,2800.0
2010-04-13 12:50:00,35.29,35.34,35.29,35.34,2600.0,22.1457,22.177,22.1457,22.177,2600.0
2010-04-13 13:00:00,35.34,35.34,35.33,35.33,1900.0,22.177,22.177,22.1708,22.1708,1900.0
2010-04-13 13:10:00,35.34,35.34,35.32,35.32,8100.0,22.177,22.177,22.1645,22.1645,8100.0
2010-04-13 13:20:00,35.32,35.34,35.32,35.33,4600.0,22.1645,22.177,22.1645,22.1708,4600.0
2010-04-13 13:30:00,35.34,35.37,35.33,35.37,4200.0,22.177,22.1959,22.1708,22.1959,4200.0
2010-04-13 13:40:00,35.38,35.39,35.35,35.39,13000.0,22.2021,22.2084,22.1833,22.2084,13000.0
2010-04-13 13:50:00,35.38,35.4,35.37,35.39,30700.0,22.2021,22.2147,22.1959,22.2084,30700.0
2010-04-13 14:00:00,35.39,35.4,35.36,35.36,4900.0,22.2084,22.2147,22.1896,22.1896,4900.0
2010-04-13 14:10:00,35.36,35.38,35.36,35.38,5200.0,22.1896,22.2021,22.1896,22.2021,5200.0
2010-04-13 14:20:00,35.38,35.4,35.35,35.35,27300.0,22.2021,22.2147,22.1833,22.1833,27300.0
2010-04-13 14:30:00,35.35,35.38,35.35,35.37,21300.0,22.1833,22.2021,22.1833,22.1959,21300.0
2010-04-13 14:40:00,35.36,35.38,35.36,35.38,5400.0,22.1896,22.2021,22.1896,22.2021,5400.0
2010-04-13 14:50:00,35.39,35.42,35.37,35.4,58000.0,22.2084,22.2272,22.1959,22.2147,58000.0
2010-04-13 15:00:00,35.4,35.4,35.38,35.39,24700.0,22.2147,22.2147,22.2021,22.2084,24700.0
2010-04-13 15:10:00,35.39,35.44,35.38,35.44,10500.0,22.2084,22.2398,22.2021,22.2398,10500.0
2010-04-13 15:20:00,35.45,35.47,35.43,35.45,17900.0,22.2461,22.2586,22.2335,22.2461,17900.0
2010-04-13 15:30:00,35.45,35.45,35.42,35.43,4100.0,22.2461,22.2461,22.2272,22.2335,4100.0
2010-04-13 15:40:00,35.44,35.45,35.41,35.42,9000.0,22.2398,22.2461,22.221,22.2272,9000.0
2010-04-13 15:50:00,35.42,35.42,35.39,35.4,9000.0,22.2272,22.2272,22.2084,22.2147,9000.0
2010-04-14 09:30:00,35.68,35.68,35.64,35.65,26900.0,22.3904,22.3904,22.3653,22.3716,26900.0
2010-04-14 09:40:00,35.67,35.72,35.66,35.69,11300.0,22.3841,22.4155,22.3778,22.3967,11300.0
2010-04-14 09:50:00,35.68,35.69,35.65,35.65,4200.0,22.3904,22.3967,22.3716,22.3716,4200.0
2010-04-14 10:00:00,35.64,35.67,35.61,35.65,16200.0,22.3653,22.3841,22.3465,22.3716,16200.0
2010-04-14 10:10:00,35.65,35.65,35.55,35.6,11600.0,22.3716,22.3716,22.3088,22.3402,11600.0
2010-04-14 10:20:00,35.61,35.68,35.6,35.67,20800.0,22.3465,22.3904,22.3402,22.3841,20800.0
2010-04-14 10:30:00,35.67,35.71,35.64,35.68,25500.0,22.3841,22.4092,22.3653,22.3904,25500.0
2010-04-14 10:40:00,35.69,35.72,35.68,35.69,11500.0,22.3967,22.4155,22.3904,22.3967,11500.0
2010-04-14 10:50:00,35.69,35.7,35.69,35.7,6800.0,22.3967,22.4029,22.3967,22.4029,6800.0
2010-04-14 11:00:00,35.7,35.74,35.7,35.74,15100.0,22.4029,22.428,22.4029,22.428,15100.0
2010-04-14 11:10:00,35.73,35.76,35.73,35.74,22000.0,22.4218,22.4406,22.4218,22.428,22000.0
2010-04-14 11:20:00,35.76,35.79,35.76,35.79,5300.0,22.4406,22.4594,22.4406,22.4594,5300.0
2010-04-14 11:30:00,35.78,35.78,35.75,35.75,11700.0,22.4531,22.4531,22.4343,22.4343,11700.0
2010-04-14 11:40:00,35.76,35.77,35.74,35.74,7600.0,22.4406,22.4469,22.428,22.428,7600.0
2010-04-14 11:50:00,35.72,35.74,35.72,35.73,7500.0,22.4155,22.428,22.4155,22.4218,7500.0
2010-04-14 12:00:00,35.74,35.75,35.74,35.74,3200.0,22.428,22.4343,22.428,22.428,3200.0
2010-04-14 12:10:00,35.74,35.76,35.73,35.74,11900.0,22.428,22.4406,22.4218,22.428,11900.0
2010-04-14 12:20:00,35.74,35.75,35.73,35.75,29300.0,22.428,22.4343,22.4218,22.4343,29300.0
2010-04-14 12:30:00,35.75,35.78,35.74,35.76,8000.0,22.4343,22.4531,22.428,22.4406,8000.0
2010-04-14 12:40:00,35.76,35.79,35.76,35.77,27300.0,22.4406,22.4594,22.4406,22.4469,27300.0
2010-04-14 12:50:00,35.77,35.77,35.75,35.77,9800.0,22.4469,22.4469,22.4343,22.4469,9800.0
2010-04-14 13:00:00,35.77,35.77,35.76,35.76,3500.0,22.4469,22.4469,22.4406,22.4406,3500.0
2010-04-14 13:10:00,35.77,35.78,35.76,35.78,7000.0,22.4469,22.4531,22.4406,22.4531,7000.0
2010-04-14 13:20:00,35.77,35.8,35.77,35.79,8000.0,22.4469,22.4657,22.4469,22.4594,8000.0
2010-04-14 13:30:00,35.8,35.81,35.78,35.79,8800.0,22.4657,22.472,22.4531,22.4594,8800.0
2010-04-14 13:40:00,35.78,35.78,35.74,35.75,7700.0,22.4531,22.4531,22.428,22.4343,7700.0
2010-04-14 13:50:00,35.74,35.77,35.74,35.75,8100.0,22.428,22.4469,22.428,22.4343,8100.0
2010-04-14 14:00:00,35.75,35.76,35.75,35.75,11300.0,22.4343,22.4406,22.4343,22.4343,11300.0
2010-04-14 14:10:00,35.75,35.76,35.74,35.76,12400.0,22.4343,22.4406,22.428,22.4406,12400.0
2010-04-14 14:20:00,35.75,35.78,35.75,35.77,21000.0,22.4343,22.4531,22.4343,22.4469,21000.0
2010-04-14 14:30:00,35.77,35.79,35.77,35.79,27100.0,22.4469,22.4594,22.4469,22.4594,27100.0
2010-04-14 14:40:00,35.79,35.82,35.78,35.81,6800.0,22.4594,22.4782,22.4531,22.472,6800.0
2010-04-14 14:50:00,35.82,35.82,35.79,35.8,25600.0,22.4782,22.4782,22.4594,22.4657,25600.0
2010-04-14 15:00:00,35.8,35.81,35.78,35.79,31300.0,22.4657,22.472,22.4531,22.4594,31300.0
2010-04-14 15:10:00,35.79,35.83,35.79,35.81,30000.0,22.4594,22.4845,22.4594,22.472,30000.0
2010-04-14 15:20:00,35.81,35.83,35.8,35.83,18400.0,22.472,22.4845,22.4657,22.4845,18400.0
2010-04-14 15:30:00,35.83,35.86,35.83,35.85,38400.0,22.4845,22.5033,22.4845,22.4971,38400.0
2010-04-14 15:40:00,35.86,35.9,35.85,35.87,63500.0,22.5033,22.5284,22.4971,22.5096,63500.0
2010-04-14 15:50:00,35.87,35.9,35.85,35.85,25200.0,22.5096,22.5284,22.4971,22.4971,25200.0
2010-04-15 09:30:00,35.63,35.67,35.58,35.64,29400.0,22.359,22.3841,22.3276,22.3653,29400.0
2010-04-15 09:40:00,35.64,35.67,35.63,35.66,13000.0,22.3653,22.3841,22.359,22.3778,13000.0
2010-04-15 09:50:00,35.66,35.67,35.65,35.66,7200.0,22.3778,22.3841,22.3716,22.3778,7200.0
2010-04-15 10:00:00,35.66,35.72,35.62,35.71,28400.0,22.3778,22.4155,22.3527,22.4092,28400.0
2010-04-15 10:10:00,35.73,35.74,35.71,35.74,10300.0,22.4218,22.428,22.4092,22.428,10300.0
2010-04-15 10:20:00,35.73,35.76,35.73,35.75,2100.0,22.4218,22.4406,22.4218,22.4343,2100.0
2010-04-15 10:30:00,35.74,35.81,35.74,35.79,6300.0,22.428,22.472,22.428,22.4594,6300.0
2010-04-15 10:40:00,35.8,35.86,35.8,35.81,16700.0,22.4657,22.5033,22.4657,22.472,16700.0
2010-04-15 10:50:00,35.82,35.84,35.81,35.83,12000.0,22.4782,22.4908,22.472,22.4845,12000.0
2010-04-15 11:00:00,35.82,35.87,35.82,35.87,14100.0,22.4782,22.5096,22.4782,22.5096,14100.0
2010-04-15 11:10:00,35.87,35.87,35.8,35.8,6600.0,22.5096,22.5096,22.4657,22.4657,6600.0
2010-04-15 11:20:00,35.78,35.81,35.76,35.77,42300.0,22.4531,22.472,22.4406,22.4469,42300.0
2010-04-15 11:30:00,35.77,35.79,35.74,35.79,3500.0,22.4469,22.4594,22.428,22.4594,3500.0
2010-04-15 11:40:00,35.77,35.78,35.73,35.73,57200.0,22.4469,22.4531,22.4218,22.4218,57200.0
2010-04-15 11:50:00,35.73,35.74,35.7,35.73,25300.0,22.4218,22.428,22.4029,22.4218,25300.0
2010-04-15 12:00:00,35.72,35.73,35.68,35.7,45500.0,22.4155,22.4218,22.3904,22.4029,45500.0
2010-04-15 12:10:00,35.71,35.74,35.68,35.74,20800.0,22.4092,22.428,22.3904,22.428,20800.0
2010-04-15 12:20:00,35.72,35.75,35.71,35.73,20900.0,22.4155,22.4343,22.4092,22.4218,20900.0
2010-04-15 12:30:00,35.72,35.75,35.71,35.74,7200.0,22.4155,22.4343,22.4092,22.428,7200.0
2010-04-15 12:40:00,35.74,35.76,35.73,35.75,7100.0,22.428,22.4406,22.4218,22.4343,7100.0
2010-04-15 12:50:00,35.76,35.76,35.75,35.76,11900.0,22.4406,22.4406,22.4343,22.4406,11900.0
2010-04-15 13:00:00,35.77,35.78,35.75,35.77,4800.0,22.4469,22.4531,22.4343,22.4469,4800.0
2010-04-15 13:10:00,35.79,35.8,35.78,35.8,3000.0,22.4594,22.4657,22.4531,22.4657,3000.0
2010-04-15 13:20:00,35.79,35.83,35.79,35.81,9400.0,22.4594,22.4845,22.4594,22.472,9400.0
2010-04-15 13:30:00,35.82,35.83,35.8,35.83,7000.0,22.4782,22.4845,22.4657,22.4845,7000.0
2010-04-15 13:40:00,35.83,35.85,35.82,35.83,9500.0,22.4845,22.4971,22.4782,22.4845,9500.0
2010-04-15 13:50:00,35.84,35.84,35.81,35.83,29600.0,22.4908,22.4908,22.472,22.4845,29600.0
2010-04-15 14:00:00,35.83,35.84,35.82,35.82,34400.0,22.4845,22.4908,22.4782,22.4782,34400.0
2010-04-15 14:10:00,35.82,35.84,35.81,35.84,50000.0,22.4782,22.4908,22.472,22.4908,50000.0
2010-04-15 14:20:00,35.84,35.85,35.84,35.85,8800.0,22.4908,22.4971,22.4908,22.4971,8800.0
2010-04-15 14:30:00,35.85,35.87,35.84,35.85,10100.0,22.4971,22.5096,22.4908,22.4971,10100.0
2010-04-15 14:40:00,35.85,35.88,35.84,35.87,22900.0,22.4971,22.5159,22.4908,22.5096,22900.0
2010-04-15 14:50:00,35.87,35.9,35.85,35.9,28100.0,22.5096,22.5284,22.4971,22.5284,28100.0
2010-04-15 15:00:00,35.9,35.9,35.86,35.88,13500.0,22.5284,22.5284,22.5033,22.5159,13500.0
2010-04-15 15:10:00,35.87,35.9,35.86,35.88,15100.0,22.5096,22.5284,22.5033,22.5159,15100.0
2010-04-15 15:20:00,35.88,35.88,35.83,35.84,22700.0,22.5159,22.5159,22.4845,22.4908,22700.0
2010-04-15 15:30:00,35.83,35.84,35.78,35.78,32800.0,22.4845,22.4908,22.4531,22.4531,32800.0
2010-04-15 15:40:00,35.79,35.85,35.78,35.83,30900.0,22.4594,22.4971,22.4531,22.4845,30900.0
2010-04-15 15:50:00,35.83,35.87,35.81,35.87,24400.0,22.4845,22.5096,22.472,22.5096,24400.0
2010-04-16 09:30:00,35.54,35.61,35.53,35.61,23600.0,22.3025,22.3465,22.2963,22.3465,23600.0
2010-04-16 09:40:00,35.62,35.62,35.51,35.51,32400.0,22.3527,22.3527,22.2837,22.2837,32400.0
2010-04-16 09:50:00,35.51,35.52,35.44,35.45,10700.0,22.2837,22.29,22.2398,22.2461,10700.0
2010-04-16 10:00:00,35.46,35.54,35.46,35.54,13600.0,22.2523,22.3025,22.2523,22.3025,13600.0
2010-04-16 10:10:00,35.53,35.65,35.5,35.65,4700.0,22.2963,22.3716,22.2774,22.3716,4700.0
2010-04-16 10:20:00,35.65,35.68,35.6,35.6,18900.0,22.3716,22.3904,22.3402,22.3402,18900.0
2010-04-16 10:30:00,35.61,35.64,35.39,35.39,16600.0,22.3465,22.3653,22.2084,22.2084,16600.0
2010-04-16 10:40:00,35.38,35.46,35.34,35.38,27200.0,22.2021,22.2523,22.177,22.2021,27200.0
2010-04-16 10:50:00,35.35,35.35,35.15,35.24,28900.0,22.1833,22.1833,22.0578,22.1143,28900.0
2010-04-16 11:00:00,35.23,35.35,35.23,35.25,13700.0,22.108,22.1833,22.108,22.1206,13700.0
2010-04-16 11:10:00,35.22,35.24,34.95,34.96,250600.0,22.1017,22.1143,21.9323,21.9386,250600.0
2010-04-16 11:20:00,34.97,35.16,34.97,35.07,27500.0,21.9448,22.0641,21.9448,22.0076,27500.0
2010-04-16 11:30:00,35.06,35.14,35.01,35.14,28600.0,22.0013,22.0515,21.9699,22.0515,28600.0
2010-04-16 11:40:00,35.14,35.2,35.07,35.08,40000.0,22.0515,22.0892,22.0076,22.0139,40000.0
2010-04-16 11:50:00,35.06,35.08,34.99,35.05,19700.0,22.0013,22.0139,21.9574,21.995,19700.0
2010-04-16 12:00:00,35.04,35.04,34.96,35.02,20600.0,21.9888,21.9888,21.9386,21.9762,20600.0
2010-04-16 12:10:00,35.05,35.07,35.01,35.02,10500.0,21.995,22.0076,21.9699,21.9762,10500.0
2010-04-16 12:20:00,35.02,35.05,35.02,35.02,17900.0,21.9762,21.995,21.9762,21.9762,17900.0
2010-04-16 12:30:00,35.02,35.02,34.9,34.91,33500.0,21.9762,21.9762,21.9009,21.9072,33500.0
2010-04-16 12:40:00,34.91,35.01,34.91,34.99,29800.0,21.9072,21.9699,21.9072,21.9574,29800.0
2010-04-16 12:50:00,34.98,35.06,34.97,35.06,11600.0,21.9511,22.0013,21.9448,22.0013,11600.0
2010-04-16 13:00:00,35.05,35.1,35.05,35.08,14500.0,21.995,22.0264,21.995,22.0139,14500.0
2010-04-16 13:10:00,35.09,35.09,35.03,35.05,26400.0,22.0201,22.0201,21.9825,21.995,26400.0
2010-04-16 13:20:00,35.06,35.06,35.02,35.04,18900.0,22.0013,22.0013,21.9762,21.9888,18900.0
2010-04-16 13:30:00,35.04,35.06,35.01,35.01,13800.0,21.9888,22.0013,21.9699,21.9699,13800.0
2010-04-16 13:40:00,35.01,35.03,34.99,35.0,14800.0,21.9699,21.9825,21.9574,21.9637,14800.0
2010-04-16 13:50:00,35.0,35.02,35.0,35.02,10800.0,21.9637,21.9762,21.9637,21.9762,10800.0
2010-04-16 14:00:00,35.03,35.13,35.02,35.13,14300.0,21.9825,22.0452,21.9762,22.0452,14300.0
2010-04-16 14:10:00,35.12,35.16,35.11,35.14,12800.0,22.039,22.0641,22.0327,22.0515,12800.0
2010-04-16 14:20:00,35.12,35.14,35.11,35.14,11100.0,22.039,22.0515,22.0327,22.0515,11100.0
2010-04-16 14:30:00,35.14,35.18,35.1,35.11,22600.0,22.0515,22.0766,22.0264,22.0327,22600.0
2010-04-16 14:40:00,35.1,35.16,35.1,35.1,20500.0,22.0264,22.0641,22.0264,22.0264,20500.0
2010-04-16 14:50:00,35.11,35.13,35.06,35.07,41200.0,22.0327,22.0452,22.0013,22.0076,41200.0
2010-04-16 15:00:00,35.07,35.11,35.04,35.11,28900.0,22.0076,22.0327,21.9888,22.0327,28900.0
2010-04-16 15:10:00,35.12,35.13,35.08,35.08,21300.0,22.039,22.0452,22.0139,22.0139,21300.0
2010-04-16 15:20:00,35.09,35.12,35.07,35.12,20200.0,22.0201,22.039,22.0076,22.039,20200.0
2010-04-16 15:30:00,35.11,35.15,35.08,35.14,17300.0,22.0327,22.0578,22.0139,22.0515,17300.0
2010-04-16 15:40:00,35.14,35.19,35.12,35.12,15500.0,22.0515,22.0829,22.039,22.039,15500.0
2010-04-16 15:50:00,35.13,35.14,35.04,35.04,50600.0,22.0452,22.0515,21.9888,21.9888,50600.0
2010-04-19 09:30:00,34.7,34.79,34.66,34.75,39600.0,21.7754,21.8319,21.7503,21.8068,39600.0
2010-04-19 09:40:00,34.75,34.77,34.72,34.75,12300.0,21.8068,21.8193,21.788,21.8068,12300.0
2010-04-19 09:50:00,34.77,34.88,34.76,34.84,27600.0,21.8193,21.8884,21.8131,21.8633,27600.0
2010-04-19 10:00:00,34.84,34.91,34.83,34.88,17600.0,21.8633,21.9072,21.857,21.8884,17600.0
2010-04-19 10:10:00,34.87,34.94,34.85,34.9,11400.0,21.8821,21.926,21.8695,21.9009,11400.0
2010-04-19 10:20:00,34.9,34.92,34.85,34.86,13900.0,21.9009,21.9135,21.8695,21.8758,13900.0
2010-04-19 10:30:00,34.84,34.87,34.8,34.8,8200.0,21.8633,21.8821,21.8382,21.8382,8200.0
2010-04-19 10:40:00,34.81,34.84,34.79,34.81,9800.0,21.8444,21.8633,21.8319,21.8444,9800.0
2010-04-19 10:50:00,34.81,34.81,34.78,34.81,9400.0,21.8444,21.8444,21.8256,21.8444,9400.0
2010-04-19 11:00:00,34.81,34.82,34.76,34.76,8300.0,21.8444,21.8507,21.8131,21.8131,8300.0
2010-04-19 11:10:00,34.76,34.78,34.74,34.77,10300.0,21.8131,21.8256,21.8005,21.8193,10300.0
2010-04-19 11:20:00,34.76,34.79,34.76,34.77,3300.0,21.8131,21.8319,21.8131,21.8193,3300.0
2010-04-19 11:30:00,34.78,34.81,34.75,34.75,6300.0,21.8256,21.8444,21.8068,21.8068,6300.0
2010-04-19 11:40:00,34.75,34.76,34.7,34.72,10400.0,21.8068,21.8131,21.7754,21.788,10400.0
2010-04-19 11:50:00,34.71,34.71,34.6,34.63,5500.0,21.7817,21.7817,21.7127,21.7315,5500.0
2010-04-19 12:00:00,34.63,34.67,34.6,34.62,7800.0,21.7315,21.7566,21.7127,21.7252,7800.0
2010-04-19 12:10:00,34.6,34.61,34.55,34.59,1700.0,21.7127,21.7189,21.6813,21.7064,1700.0
2010-04-19 12:20:00,34.62,34.65,34.61,34.64,46800.0,21.7252,21.744,21.7189,21.7378,46800.0
2010-04-19 12:30:00,34.63,34.64,34.61,34.64,4000.0,21.7315,21.7378,21.7189,21.7378,4000.0
2010-04-19 12:40:00,34.65,34.7,34.65,34.69,2400.0,21.744,21.7754,21.744,21.7691,2400.0
2010-04-19 12:50:00,34.69,34.7,34.69,34.7,1200.0,21.7691,21.7754,21.7691,21.7754,1200.0
2010-04-19 13:00:00,34.7,34.7,34.67,34.68,4800.0,21.7754,21.7754,21.7566,21.7629,4800.0
2010-04-19 13:10:00,34.69,34.73,34.69,34.69,2500.0,21.7691,21.7942,21.7691,21.7691,2500.0
2010-04-19 13:20:00,34.7,34.74,34.7,34.72,6500.0,21.7754,21.8005,21.7754,21.788,6500.0
2010-04-19 13:30:00,34.73,34.74,34.71,34.71,7000.0,21.7942,21.8005,21.7817,21.7817,7000.0
2010-04-19 13:40:00,34.72,34.76,34.71,34.71,10000.0,21.788,21.8131,21.7817,21.7817,10000.0
2010-04-19 13:50:00,34.67,34.69,34.66,34.66,10300.0,21.7566,21.7691,21.7503,21.7503,10300.0
2010-04-19 14:00:00,34.67,34.73,34.65,34.73,5700.0,21.7566,21.7942,21.744,21.7942,5700.0
2010-04-19 14:10:00,34.75,34.79,34.74,34.79,8600.0,21.8068,21.8319,21.8005,21.8319,8600.0
2010-04-19 14:20:00,34.79,34.83,34.78,34.81,9500.0,21.8319,21.857,21.8256,21.8444,9500.0
2010-04-19 14:30:00,34.82,34.86,34.81,34.84,7900.0,21.8507,21.8758,21.8444,21.8633,7900.0
2010-04-19 14:40:00,34.84,34.87,34.8,34.82,16100.0,21.8633,21.8821,21.8382,21.8507,16100.0
2010-04-19 14:50:00,34.82,34.89,34.81,34.89,15200.0,21.8507,21.8946,21.8444,21.8946,15200.0
2010-04-19 15:00:00,34.92,34.94,34.88,34.89,22500.0,21.9135,21.926,21.8884,21.8946,22500.0
2010-04-19 15:10:00,34.89,34.92,34.87,34.87,35400.0,21.8946,21.9135,21.8821,21.8821,35400.0
2010-04-19 15:20:00,34.88,34.95,34.88,34.95,32600.0,21.8884,21.9323,21.8884,21.9323,32600.0
2010-04-19 15:30:00,34.95,34.96,34.9,34.92,16800.0,21.9323,21.9386,21.9009,21.9135,16800.0
2010-04-19 15:40:00,34.91,34.98,34.9,34.98,15100.0,21.9072,21.9511,21.9009,21.9511,15100.0
2010-04-19 15:50:00,34.98,35.0,34.96,34.97,40900.0,21.9511,21.9637,21.9386,21.9448,40900.0
2010-04-20 09:30:00,35.28,35.3,35.2,35.24,26000.0,22.1394,22.1519,22.0892,22.1143,26000.0
2010-04-20 09:40:00,35.2,35.22,35.17,35.19,15600.0,22.0892,22.1017,22.0703,22.0829,15600.0
2010-04-20 09:50:00,35.18,35.26,35.16,35.22,18800.0,22.0766,22.1268,22.0641,22.1017,18800.0
2010-04-20 10:00:00,35.23,35.26,35.18,35.21,9200.0,22.108,22.1268,22.0766,22.0954,9200.0
2010-04-20 10:10:00,35.2,35.22,35.16,35.16,3400.0,22.0892,22.1017,22.0641,22.0641,3400.0
2010-04-20 10:20:00,35.15,35.19,35.12,35.16,7300.0,22.0578,22.0829,22.039,22.0641,7300.0
2010-04-20 10:30:00,35.16,35.16,35.13,35.16,10800.0,22.0641,22.0641,22.0452,22.0641,10800.0
2010-04-20 10:40:00,35.18,35.21,35.18,35.19,10800.0,22.0766,22.0954,22.0766,22.0829,10800.0
2010-04-20 10:50:00,35.19,35.19,35.16,35.16,2900.0,22.0829,22.0829,22.0641,22.0641,2900.0
2010-04-20 11:00:00,35.17,35.22,35.17,35.22,19100.0,22.0703,22.1017,22.0703,22.1017,19100.0
2010-04-20 11:10:00,35.19,35.22,35.16,35.16,11200.0,22.0829,22.1017,22.0641,22.0641,11200.0
2010-04-20 11:20:00,35.18,35.21,35.13,35.18,16600.0,22.0766,22.0954,22.0452,22.0766,16600.0
2010-04-20 11:30:00,35.19,35.2,35.15,35.15,10000.0,22.0829,22.0892,22.0578,22.0578,10000.0
2010-04-20 11:40:00,35.14,35.16,35.14,35.14,9600.0,22.0515,22.0641,22.0515,22.0515,9600.0
2010-04-20 11:50:00,35.14,35.19,35.13,35.18,12400.0,22.0515,22.0829,22.0452,22.0766,12400.0
2010-04-20 12:00:00,35.18,35.21,35.17,35.21,7200.0,22.0766,22.0954,22.0703,22.0954,7200.0
2010-04-20 12:10:00,35.21,35.23,35.19,35.21,18700.0,22.0954,22.108,22.0829,22.0954,18700.0
2010-04-20 12:20:00,35.2,35.23,35.19,35.21,16100.0,22.0892,22.108,22.0829,22.0954,16100.0
2010-04-20 12:30:00,35.2,35.21,35.2,35.2,21500.0,22.0892,22.0954,22.0892,22.0892,21500.0
2010-04-20 12:40:00,35.2,35.2,35.18,35.18,10600.0,22.0892,22.0892,22.0766,22.0766,10600.0
2010-04-20 12:50:00,35.17,35.19,35.16,35.18,12300.0,22.0703,22.0829,22.0641,22.0766,12300.0
2010-04-20 13:00:00,35.18,35.2,35.18,35.18,5500.0,22.0766,22.0892,22.0766,22.0766,5500.0
2010-04-20 13:10:00,35.17,35.18,35.16,35.17,4100.0,22.0703,22.0766,22.0641,22.0703,4100.0
2010-04-20 13:20:00,35.17,35.2,35.17,35.19,5600.0,22.0703,22.0892,22.0703,22.0829,5600.0
2010-04-20 13:30:00,35.19,35.19,35.16,35.19,10600.0,22.0829,22.0829,22.0641,22.0829,10600.0
2010-04-20 13:40:00,35.19,35.19,35.15,35.15,10700.0,22.0829,22.0829,22.0578,22.0578,10700.0
2010-04-20 13:50:00,35.15,35.19,35.15,35.16,2800.0,22.0578,22.0829,22.0578,22.0641,2800.0
2010-04-20 14:00:00,35.16,35.17,35.14,35.16,10700.0,22.0641,22.0703,22.0515,22.0641,10700.0
2010-04-20 14:10:00,35.14,35.19,35.14,35.19,7000.0,22.0515,22.0829,22.0515,22.0829,7000.0
2010-04-20 14:20:00,35.19,35.21,35.18,35.18,44300.0,22.0829,22.0954,22.0766,22.0766,44300.0
2010-04-20 14:30:00,35.18,35.19,35.15,35.19,7100.0,22.0766,22.0829,22.0578,22.0829,7100.0
2010-04-20 14:40:00,35.18,35.21,35.17,35.2,10600.0,22.0766,22.0954,22.0703,22.0892,10600.0
2010-04-20 14:50:00,35.21,35.23,35.2,35.23,6100.0,22.0954,22.108,22.0892,22.108,6100.0
2010-04-20 15:00:00,35.23,35.24,35.21,35.22,9400.0,22.108,22.1143,22.0954,22.1017,9400.0
2010-04-20 15:10:00,35.24,35.24,35.19,35.2,8600.0,22.1143,22.1143,22.0829,22.0892,8600.0
2010-04-20 15:20:00,35.19,35.22,35.19,35.22,17900.0,22.0829,22.1017,22.0829,22.1017,17900.0
2010-04-20 15:30:00,35.22,35.23,35.21,35.23,7100.0,22.1017,22.108,22.0954,22.108,7100.0
2010-04-20 15:40:00,35.23,35.25,35.22,35.23,17100.0,22.108,22.1206,22.1017,22.108,17100.0
2010-04-20 15:50:00,35.24,35.24,35.2,35.24,33600.0,22.1143,22.1143,22.0892,22.1143,33600.0
2010-04-21 09:30:00,35.05,35.06,35.0,35.06,67600.0,21.995,22.0013,21.9637,22.0013,67600.0
2010-04-21 09:40:00,35.06,35.12,35.05,35.1,61800.0,22.0013,22.039,21.995,22.0264,61800.0
2010-04-21 09:50:00,35.11,35.12,35.06,35.09,9600.0,22.0327,22.039,22.0013,22.0201,9600.0
2010-04-21 10:00:00,35.08,35.08,35.01,35.02,13100.0,22.0139,22.0139,21.9699,21.9762,13100.0
2010-04-21 10:10:00,35.01,35.06,34.99,35.0,14900.0,21.9699,22.0013,21.9574,21.9637,14900.0
2010-04-21 10:20:00,35.0,35.01,34.95,34.96,29100.0,21.9637,21.9699,21.9323,21.9386,29100.0
2010-04-21 10:30:00,34.96,34.99,34.93,34.96,30700.0,21.9386,21.9574,21.9197,21.9386,30700.0
2010-04-21 10:40:00,34.98,35.05,34.98,35.01,13600.0,21.9511,21.995,21.9511,21.9699,13600.0
2010-04-21 10:50:00,35.01,35.02,34.96,34.96,12700.0,21.9699,21.9762,21.9386,21.9386,12700.0
2010-04-21 11:00:00,34.97,34.97,34.94,34.95,6600.0,21.9448,21.9448,21.926,21.9323,6600.0
2010-04-21 11:10:00,34.93,34.96,34.92,34.94,21800.0,21.9197,21.9386,21.9135,21.926,21800.0
2010-04-21 11:20:00,34.95,34.98,34.86,34.87,16000.0,21.9323,21.9511,21.8758,21.8821,16000.0
2010-04-21 11:30:00,34.87,34.87,34.81,34.85,29200.0,21.8821,21.8821,21.8444,21.8695,29200.0
2010-04-21 11:40:00,34.85,34.87,34.83,34.86,28100.0,21.8695,21.8821,21.857,21.8758,28100.0
2010-04-21 11:50:00,34.86,34.9,34.86,34.9,9700.0,21.8758,21.9009,21.8758,21.9009,9700.0
2010-04-21 12:00:00,34.89,34.93,34.88,34.89,7800.0,21.8946,21.9197,21.8884,21.8946,7800.0
2010-04-21 12:10:00,34.89,34.91,34.89,34.9,10400.0,21.8946,21.9072,21.8946,21.9009,10400.0
2010-04-21 12:20:00,34.9,34.94,34.9,34.94,8900.0,21.9009,21.926,21.9009,21.926,8900.0
2010-04-21 12:30:00,34.93,34.98,34.93,34.97,6800.0,21.9197,21.9511,21.9197,21.9448,6800.0
2010-04-21 12:40:00,34.98,35.0,34.97,34.97,39900.0,21.9511,21.9637,21.9448,21.9448,39900.0
2010-04-21 12:50:00,34.97,34.98,34.96,34.97,13300.0,21.9448,21.9511,21.9386,21.9448,13300.0
2010-04-21 13:00:00,34.96,34.98,34.94,34.95,14100.0,21.9386,21.9511,21.926,21.9323,14100.0
2010-04-21 13:10:00,34.93,34.94,34.91,34.92,6500.0,21.9197,21.926,21.9072,21.9135,6500.0
2010-04-21 13:20:00,34.94,34.96,34.93,34.96,6600.0,21.926,21.9386,21.9197,21.9386,6600.0
2010-04-21 13:30:00,34.96,34.97,34.95,34.97,12800.0,21.9386,21.9448,21.9323,21.9448,12800.0
2010-04-21 13:40:00,34.97,34.99,34.95,34.97,11000.0,21.9448,21.9574,21.9323,21.9448,11000.0
2010-04-21 13:50:00,34.96,35.0,34.96,35.0,10600.0,21.9386,21.9637,21.9386,21.9637,10600.0
2010-04-21 14:00:00,34.99,35.01,34.94,34.96,10800.0,21.9574,21.9699,21.926,21.9386,10800.0
2010-04-21 14:10:00,34.95,34.95,34.86,34.86,14900.0,21.9323,21.9323,21.8758,21.8758,14900.0
2010-04-21 14:20:00,34.87,34.89,34.83,34.84,92200.0,21.8821,21.8946,21.857,21.8633,92200.0
2010-04-21 14:30:00,34.84,34.84,34.79,34.81,26700.0,21.8633,21.8633,21.8319,21.8444,26700.0
2010-04-21 14:40:00,34.81,34.85,34.81,34.84,12400.0,21.8444,21.8695,21.8444,21.8633,12400.0
2010-04-21 14:50:00,34.84,34.88,34.82,34.88,18000.0,21.8633,21.8884,21.8507,21.8884,18000.0
2010-04-21 15:00:00,34.89,34.9,34.88,34.9,51100.0,21.8946,21.9009,21.8884,21.9009,51100.0
2010-04-21 15:10:00,34.88,34.92,34.87,34.91,13000.0,21.8884,21.9135,21.8821,21.9072,13000.0
2010-04-21 15:20:00,34.92,34.92,34.85,34.87,17300.0,21.9135,21.9135,21.8695,21.8821,17300.0
2010-04-21 15:30:00,34.88,34.94,34.88,34.93,33300.0,21.8884,21.926,21.8884,21.9197,33300.0
2010-04-21 15:40:00,34.93,34.99,34.92,34.98,53400.0,21.9197,21.9574,21.9135,21.9511,53400.0
2010-04-21 15:50:00,34.97,34.99,34.96,34.97,87700.0,21.9448,21.9574,21.9386,21.9448,87700.0
2010-04-22 09:30:00,34.38,34.42,34.25,34.29,105400.0,21.5746,21.5997,21.493,21.5181,105400.0
2010-04-22 09:40:00,34.26,34.26,34.2,34.26,27600.0,21.4993,21.4993,21.4616,21.4993,27600.0
2010-04-22 09:50:00,34.26,34.28,34.23,34.27,14100.0,21.4993,21.5118,21.4805,21.5056,14100.0
2010-04-22 10:00:00,34.26,34.31,34.21,34.26,32900.0,21.4993,21.5307,21.4679,21.4993,32900.0
2010-04-22 10:10:00,34.25,34.3,34.24,34.29,4700.0,21.493,21.5244,21.4867,21.5181,4700.0
2010-04-22 10:20:00,34.29,34.4,34.27,34.37,53400.0,21.5181,21.5871,21.5056,21.5683,53400.0
2010-04-22 10:30:00,34.37,34.41,34.25,34.34,287300.0,21.5683,21.5934,21.493,21.5495,287300.0
2010-04-22 10:40:00,34.31,34.39,34.29,34.37,30700.0,21.5307,21.5809,21.5181,21.5683,30700.0
2010-04-22 10:50:00,34.37,34.37,34.31,34.31,14100.0,21.5683,21.5683,21.5307,21.5307,14100.0
2010-04-22 11:00:00,34.3,34.37,34.3,34.36,29700.0,21.5244,21.5683,21.5244,21.562,29700.0
2010-04-22 11:10:00,34.38,34.38,34.31,34.31,11500.0,21.5746,21.5746,21.5307,21.5307,11500.0
2010-04-22 11:20:00,34.31,34.32,34.28,34.32,12800.0,21.5307,21.5369,21.5118,21.5369,12800.0
2010-04-22 11:30:00,34.32,34.32,34.25,34.26,19900.0,21.5369,21.5369,21.493,21.4993,19900.0
2010-04-22 11:40:00,34.26,34.26,34.22,34.24,42200.0,21.4993,21.4993,21.4742,21.4867,42200.0
2010-04-22 11:50:00,34.23,34.3,34.22,34.28,13600.0,21.4805,21.5244,21.4742,21.5118,13600.0
2010-04-22 12:00:00,34.28,34.34,34.27,34.34,29100.0,21.5118,21.5495,21.5056,21.5495,29100.0
2010-04-22 12:10:00,34.34,34.35,34.32,34.33,14900.0,21.5495,21.5558,21.5369,21.5432,14900.0
2010-04-22 12:20:00,34.32,34.35,34.31,34.34,2900.0,21.5369,21.5558,21.5307,21.5495,2900.0
2010-04-22 12:30:00,34.35,34.37,34.31,34.36,7000.0,21.5558,21.5683,21.5307,21.562,7000.0
2010-04-22 12:40:00,34.36,34.38,34.34,34.34,6300.0,21.562,21.5746,21.5495,21.5495,6300.0
2010-04-22 12:50:00,34.35,34.36,34.34,34.35,8500.0,21.5558,21.562,21.5495,21.5558,8500.0
2010-04-22 13:00:00,34.37,34.44,34.35,34.44,10600.0,21.5683,21.6122,21.5558,21.6122,10600.0
2010-04-22 13:10:00,34.47,34.53,34.47,34.5,20900.0,21.6311,21.6687,21.6311,21.6499,20900.0
2010-04-22 13:20:00,34.51,34.54,34.5,34.52,7500.0,21.6562,21.675,21.6499,21.6625,7500.0
2010-04-22 13:30:00,34.51,34.52,34.47,34.48,4500.0,21.6562,21.6625,21.6311,21.6373,4500.0
2010-04-22 13:40:00,34.48,34.54,34.47,34.52,31100.0,21.6373,21.675,21.6311,21.6625,31100.0
2010-04-22 13:50:00,34.54,34.56,34.51,34.56,10900.0,21.675,21.6876,21.6562,21.6876,10900.0
2010-04-22 14:00:00,34.57,34.57,34.53,34.54,9100.0,21.6938,21.6938,21.6687,21.675,9100.0
2010-04-22 14:10:00,34.54,34.58,34.52,34.58,37200.0,21.675,21.7001,21.6625,21.7001,37200.0
2010-04-22 14:20:00,34.57,34.6,34.55,34.6,43200.0,21.6938,21.7127,21.6813,21.7127,43200.0
2010-04-22 14:30:00,34.6,34.62,34.58,34.58,34900.0,21.7127,21.7252,21.7001,21.7001,34900.0
2010-04-22 14:40:00,34.57,34.58,34.55,34.56,21900.0,21.6938,21.7001,21.6813,21.6876,21900.0
2010-04-22 14:50:00,34.56,34.57,34.54,34.56,48800.0,21.6876,21.6938,21.675,21.6876,48800.0
2010-04-22 15:00:00,34.57,34.58,34.53,34.54,38100.0,21.6938,21.7001,21.6687,21.675,38100.0
2010-04-22 15:10:00,34.55,34.59,34.53,34.58,43500.0,21.6813,21.7064,21.6687,21.7001,43500.0
2010-04-22 15:20:00,34.58,34.63,34.58,34.62,40200.0,21.7001,21.7315,21.7001,21.7252,40200.0
2010-04-22 15:30:00,34.63,34.64,34.62,34.63,24900.0,21.7315,21.7378,21.7252,21.7315,24900.0
2010-04-22 15:40:00,34.63,34.66,34.62,34.65,28400.0,21.7315,21.7503,21.7252,21.744,28400.0
2010-04-22 15:50:00,34.66,34.69,34.63,34.63,53000.0,21.7503,21.7691,21.7315,21.7315,53000.0
2010-04-23 09:30:00,34.52,34.52,34.43,34.49,60100.0,21.6625,21.6625,21.606,21.6436,60100.0
2010-04-23 09:40:00,34.49,34.5,34.41,34.47,44100.0,21.6436,21.6499,21.5934,21.6311,44100.0
2010-04-23 09:50:00,34.47,34.57,34.44,34.56,68100.0,21.6311,21.6938,21.6122,21.6876,68100.0
2010-04-23 10:00:00,34.55,34.65,34.55,34.64,67300.0,21.6813,21.744,21.6813,21.7378,67300.0
2010-04-23 10:10:00,34.67,34.71,34.65,34.65,68100.0,21.7566,21.7817,21.744,21.744,68100.0
2010-04-23 10:20:00,34.63,34.67,34.62,34.62,69300.0,21.7315,21.7566,21.7252,21.7252,69300.0
2010-04-23 10:30:00,34.62,34.64,34.56,34.63,64300.0,21.7252,21.7378,21.6876,21.7315,64300.0
2010-04-23 10:40:00,34.63,34.71,34.63,34.66,47200.0,21.7315,21.7817,21.7315,21.7503,47200.0
2010-04-23 10:50:00,34.66,34.71,34.62,34.65,26700.0,21.7503,21.7817,21.7252,21.744,26700.0
2010-04-23 11:00:00,34.66,34.68,34.59,34.64,51500.0,21.7503,21.7629,21.7064,21.7378,51500.0
2010-04-23 11:10:00,34.63,34.74,34.63,34.74,35200.0,21.7315,21.8005,21.7315,21.8005,35200.0
2010-04-23 11:20:00,34.73,34.73,34.64,34.65,38600.0,21.7942,21.7942,21.7378,21.744,38600.0
2010-04-23 11:30:00,34.63,34.71,34.6,34.7,22100.0,21.7315,21.7817,21.7127,21.7754,22100.0
2010-04-23 11:40:00,34.69,34.72,34.67,34.7,26300.0,21.7691,21.788,21.7566,21.7754,26300.0
2010-04-23 11:50:00,34.7,34.7,34.66,34.68,31800.0,21.7754,21.7754,21.7503,21.7629,31800.0
2010-04-23 12:00:00,34.67,34.69,34.66,34.67,122800.0,21.7566,21.7691,21.7503,21.7566,122800.0
2010-04-23 12:10:00,34.66,34.7,34.66,34.68,99100.0,21.7503,21.7754,21.7503,21.7629,99100.0
2010-04-23 12:20:00,34.67,34.7,34.67,34.7,123700.0,21.7566,21.7754,21.7566,21.7754,123700.0
2010-04-23 12:30:00,34.7,34.7,34.69,34.7,7900.0,21.7754,21.7754,21.7691,21.7754,7900.0
2010-04-23 12:40:00,34.69,34.7,34.69,34.7,4600.0,21.7691,21.7754,21.7691,21.7754,4600.0
2010-04-23 12:50:00,34.69,34.77,34.69,34.77,34300.0,21.7691,21.8193,21.7691,21.8193,34300.0
2010-04-23 13:00:00,34.77,34.77,34.75,34.76,14200.0,21.8193,21.8193,21.8068,21.8131,14200.0
2010-04-23 13:10:00,34.76,34.76,34.69,34.69,22900.0,21.8131,21.8131,21.7691,21.7691,22900.0
2010-04-23 13:20:00,34.69,34.72,34.69,34.7,36700.0,21.7691,21.788,21.7691,21.7754,36700.0
2010-04-23 13:30:00,34.71,34.72,34.7,34.71,22500.0,21.7817,21.788,21.7754,21.7817,22500.0
2010-04-23 13:40:00,34.7,34.74,34.7,34.74,13900.0,21.7754,21.8005,21.7754,21.8005,13900.0
2010-04-23 13:50:00,34.72,34.72,34.7,34.71,6800.0,21.788,21.788,21.7754,21.7817,6800.0
2010-04-23 14:00:00,34.7,34.75,34.7,34.74,3400.0,21.7754,21.8068,21.7754,21.8005,3400.0
2010-04-23 14:10:00,34.74,34.76,34.74,34.74,8600.0,21.8005,21.8131,21.8005,21.8005,8600.0
2010-04-23 14:20:00,34.75,34.75,34.74,34.75,6900.0,21.8068,21.8068,21.8005,21.8068,6900.0
2010-04-23 14:30:00,34.74,34.75,34.72,34.73,6600.0,21.8005,21.8068,21.788,21.7942,6600.0
2010-04-23 14:40:00,34.74,34.77,34.74,34.77,6300.0,21.8005,21.8193,21.8005,21.8193,6300.0
2010-04-23 14:50:00,34.78,34.83,34.77,34.81,16000.0,21.8256,21.857,21.8193,21.8444,16000.0
2010-04-23 15:00:00,34.81,34.82,34.77,34.78,5600.0,21.8444,21.8507,21.8193,21.8256,5600.0
2010-04-23 15:10:00,34.79,34.83,34.79,34.83,21500.0,21.8319,21.857,21.8319,21.857,21500.0
2010-04-23 15:20:00,34.81,34.83,34.8,34.82,17200.0,21.8444,21.857,21.8382,21.8507,17200.0
2010-04-23 15:30:00,34.82,34.83,34.82,34.83,5300.0,21.8507,21.857,21.8507,21.857,5300.0
2010-04-23 15:40:00,34.82,34.88,34.81,34.88,26000.0,21.8507,21.8884,21.8444,21.8884,26000.0
2010-04-23 15:50:00,34.88,34.89,34.85,34.86,19300.0,21.8884,21.8946,21.8695,21.8758,19300.0
2010-04-26 09:30:00,34.93,35.03,34.93,35.03,91400.0,21.9197,21.9825,21.9197,21.9825,91400.0
2010-04-26 09:40:00,35.04,35.04,34.94,34.96,37100.0,21.9888,21.9888,21.926,21.9386,37100.0
2010-04-26 09:50:00,34.96,34.97,34.93,34.94,19500.0,21.9386,21.9448,21.9197,21.926,19500.0
2010-04-26 10:00:00,34.93,34.98,34.92,34.97,28200.0,21.9197,21.9511,21.9135,21.9448,28200.0
2010-04-26 10:10:00,34.98,34.99,34.89,34.89,17200.0,21.9511,21.9574,21.8946,21.8946,17200.0
2010-04-26 10:20:00,34.89,34.93,34.89,34.92,14500.0,21.8946,21.9197,21.8946,21.9135,14500.0
2010-04-26 10:30:00,34.92,34.94,34.89,34.91,19200.0,21.9135,21.926,21.8946,21.9072,19200.0
2010-04-26 10:40:00,34.9,34.97,34.9,34.94,8700.0,21.9009,21.9448,21.9009,21.926,8700.0
2010-04-26 10:50:00,34.94,34.99,34.92,34.98,50600.0,21.926,21.9574,21.9135,21.9511,50600.0
2010-04-26 11:00:00,34.97,35.03,34.97,35.01,26300.0,21.9448,21.9825,21.9448,21.9699,26300.0
2010-04-26 11:10:00,35.01,35.06,35.0,35.06,36100.0,21.9699,22.0013,21.9637,22.0013,36100.0
2010-04-26 11:20:00,35.04,35.04,35.01,35.03,5300.0,21.9888,21.9888,21.9699,21.9825,5300.0
2010-04-26 11:30:00,35.03,35.04,34.99,35.0,5800.0,21.9825,21.9888,21.9574,21.9637,5800.0
2010-04-26 11:40:00,35.0,35.01,34.99,35.01,3400.0,21.9637,21.9699,21.9574,21.9699,3400.0
2010-04-26 11:50:00,35.01,35.01,34.95,34.97,13900.0,21.9699,21.9699,21.9323,21.9448,13900.0
2010-04-26 12:00:00,34.97,34.97,34.93,34.93,14300.0,21.9448,21.9448,21.9197,21.9197,14300.0
2010-04-26 12:10:00,34.95,34.97,34.95,34.95,5000.0,21.9323,21.9448,21.9323,21.9323,5000.0
2010-04-26 12:20:00,34.95,34.95,34.93,34.94,12600.0,21.9323,21.9323,21.9197,21.926,12600.0
2010-04-26 12:30:00,34.94,34.97,34.92,34.96,17900.0,21.926,21.9448,21.9135,21.9386,17900.0
2010-04-26 12:40:00,34.96,34.96,34.94,34.95,1900.0,21.9386,21.9386,21.926,21.9323,1900.0
2010-04-26 12:50:00,34.95,34.98,34.95,34.98,7700.0,21.9323,21.9511,21.9323,21.9511,7700.0
2010-04-26 13:00:00,34.99,35.0,34.97,34.97,2900.0,21.9574,21.9637,21.9448,21.9448,2900.0
2010-04-26 13:10:00,34.98,34.99,34.96,34.99,11700.0,21.9511,21.9574,21.9386,21.9574,11700.0
2010-04-26 13:20:00,34.99,35.0,34.97,34.98,10500.0,21.9574,21.9637,21.9448,21.9511,10500.0
2010-04-26 13:30:00,34.98,34.99,34.93,34.95,16800.0,21.9511,21.9574,21.9197,21.9323,16800.0
2010-04-26 13:40:00,34.94,34.96,34.93,34.95,5300.0,21.926,21.9386,21.9197,21.9323,5300.0
2010-04-26 13:50:00,34.95,34.96,34.94,34.96,9700.0,21.9323,21.9386,21.926,21.9386,9700.0
2010-04-26 14:00:00,34.95,34.96,34.93,34.95,6600.0,21.9323,21.9386,21.9197,21.9323,6600.0
2010-04-26 14:10:00,34.96,34.99,34.95,34.99,10400.0,21.9386,21.9574,21.9323,21.9574,10400.0
2010-04-26 14:20:00,34.99,35.02,34.99,35.0,9500.0,21.9574,21.9762,21.9574,21.9637,9500.0
2010-04-26 14:30:00,35.01,35.02,35.0,35.01,5700.0,21.9699,21.9762,21.9637,21.9699,5700.0
2010-04-26 14:40:00,35.02,35.04,35.0,35.04,12900.0,21.9762,21.9888,21.9637,21.9888,12900.0
2010-04-26 14:50:00,35.03,35.03,34.95,34.96,26200.0,21.9825,21.9825,21.9323,21.9386,26200.0
2010-04-26 15:00:00,34.94,34.98,34.94,34.96,8600.0,21.926,21.9511,21.926,21.9386,8600.0
2010-04-26 15:10:00,34.93,34.94,34.89,34.89,33100.0,21.9197,21.926,21.8946,21.8946,33100.0
2010-04-26 15:20:00,34.88,34.94,34.87,34.92,32000.0,21.8884,21.926,21.8821,21.9135,32000.0
2010-04-26 15:30:00,34.92,34.97,34.92,34.94,84300.0,21.9135,21.9448,21.9135,21.926,84300.0
2010-04-26 15:40:00,34.95,34.96,34.91,34.94,59500.0,21.9323,21.9386,21.9072,21.926,59500.0
2010-04-26 15:50:00,34.94,34.95,34.9,34.9,100200.0,21.926,21.9323,21.9009,21.9009,100200.0
2010-04-27 09:30:00,34.4,34.47,34.4,34.45,81000.0,21.5871,21.6311,21.5871,21.6185,81000.0
2010-04-27 09:40:00,34.46,34.54,34.46,34.49,65100.0,21.6248,21.675,21.6248,21.6436,65100.0
2010-04-27 09:50:00,34.49,34.49,34.43,34.46,37600.0,21.6436,21.6436,21.606,21.6248,37600.0
2010-04-27 10:00:00,34.47,34.55,34.44,34.49,37600.0,21.6311,21.6813,21.6122,21.6436,37600.0
2010-04-27 10:10:00,34.5,34.52,34.47,34.51,29700.0,21.6499,21.6625,21.6311,21.6562,29700.0
2010-04-27 10:20:00,34.51,34.55,34.49,34.53,35900.0,21.6562,21.6813,21.6436,21.6687,35900.0
2010-04-27 10:30:00,34.54,34.65,34.54,34.65,30900.0,21.675,21.744,21.675,21.744,30900.0
2010-04-27 10:40:00,34.65,34.67,34.61,34.62,44600.0,21.744,21.7566,21.7189,21.7252,44600.0
2010-04-27 10:50:00,34.62,34.62,34.44,34.53,149800.0,21.7252,21.7252,21.6122,21.6687,149800.0
2010-04-27 11:00:00,34.53,34.54,34.4,34.4,36500.0,21.6687,21.675,21.5871,21.5871,36500.0
2010-04-27 11:10:00,34.4,34.4,34.23,34.33,48500.0,21.5871,21.5871,21.4805,21.5432,48500.0
2010-04-27 11:20:00,34.32,34.35,34.03,34.05,284900.0,21.5369,21.5558,21.355,21.3675,284900.0
2010-04-27 11:30:00,34.05,34.05,33.85,33.9,239200.0,21.3675,21.3675,21.242,21.2734,239200.0
2010-04-27 11:40:00,33.9,33.95,33.86,33.86,402700.0,21.2734,21.3048,21.2483,21.2483,402700.0
2010-04-27 11:50:00,33.86,33.89,33.71,33.72,329100.0,21.2483,21.2671,21.1541,21.1604,329100.0
2010-04-27 12:00:00,33.73,33.84,33.73,33.8,72000.0,21.1667,21.2357,21.1667,21.2106,72000.0
2010-04-27 12:10:00,33.8,33.8,33.62,33.73,83700.0,21.2106,21.2106,21.0977,21.1667,83700.0
2010-04-27 12:20:00,33.73,33.81,33.73,33.75,59800.0,21.1667,21.2169,21.1667,21.1793,59800.0
2010-04-27 12:30:00,33.75,33.83,33.73,33.83,72200.0,21.1793,21.2295,21.1667,21.2295,72200.0
2010-04-27 12:40:00,33.82,33.83,33.8,33.81,58300.0,21.2232,21.2295,21.2106,21.2169,58300.0
2010-04-27 12:50:00,33.81,33.84,33.79,33.84,75500.0,21.2169,21.2357,21.2044,21.2357,75500.0
2010-04-27 13:00:00,33.84,33.89,33.83,33.85,55800.0,21.2357,21.2671,21.2295,21.242,55800.0
2010-04-27 13:10:00,33.85,33.91,33.82,33.91,257400.0,21.242,21.2797,21.2232,21.2797,257400.0
2010-04-27 13:20:00,33.91,33.95,33.89,33.93,34900.0,21.2797,21.3048,21.2671,21.2922,34900.0
2010-04-27 13:30:00,33.94,33.95,33.9,33.9,33100.0,21.2985,21.3048,21.2734,21.2734,33100.0
2010-04-27 13:40:00,33.9,33.9,33.87,33.88,37400.0,21.2734,21.2734,21.2546,21.2608,37400.0
2010-04-27 13:50:00,33.89,33.94,33.88,33.89,78100.0,21.2671,21.2985,21.2608,21.2671,78100.0
2010-04-27 14:00:00,33.89,33.9,33.78,33.84,55700.0,21.2671,21.2734,21.1981,21.2357,55700.0
2010-04-27 14:10:00,33.84,33.84,33.8,33.83,42600.0,21.2357,21.2357,21.2106,21.2295,42600.0
2010-04-27 14:20:00,33.83,33.83,33.78,33.79,24200.0,21.2295,21.2295,21.1981,21.2044,24200.0
2010-04-27 14:30:00,33.77,33.8,33.71,33.72,11700.0,21.1918,21.2106,21.1541,21.1604,11700.0
2010-04-27 14:40:00,33.7,33.73,33.7,33.71,8000.0,21.1479,21.1667,21.1479,21.1541,8000.0
2010-04-27 14:50:00,33.71,33.74,33.67,33.7,58100.0,21.1541,21.173,21.129,21.1479,58100.0
2010-04-27 15:00:00,33.7,33.76,33.67,33.75,94200.0,21.1479,21.1855,21.129,21.1793,94200.0
2010-04-27 15:10:00,33.75,33.78,33.68,33.78,174300.0,21.1793,21.1981,21.1353,21.1981,174300.0
2010-04-27 15:20:00,33.78,33.79,33.7,33.72,164200.0,21.1981,21.2044,21.1479,21.1604,164200.0
2010-04-27 15:30:00,33.7,33.71,33.62,33.67,209400.0,21.1479,21.1541,21.0977,21.129,209400.0
2010-04-27 15:40:00,33.66,33.66,33.59,33.59,79200.0,21.1228,21.1228,21.0788,21.0788,79200.0
2010-04-27 15:50:00,33.6,33.62,33.48,33.55,451700.0,21.0851,21.0977,21.0098,21.0537,451700.0
2010-04-28 09:30:00,33.8,33.88,33.77,33.82,59500.0,21.2106,21.2608,21.1918,21.2232,59500.0
2010-04-28 09:40:00,33.82,33.82,33.75,33.81,47800.0,21.2232,21.2232,21.1793,21.2169,47800.0
2010-04-28 09:50:00,33.83,33.83,33.65,33.68,21900.0,21.2295,21.2295,21.1165,21.1353,21900.0
2010-04-28 10:00:00,33.68,33.69,33.55,33.59,37500.0,21.1353,21.1416,21.0537,21.0788,37500.0
2010-04-28 10:10:00,33.57,33.67,33.55,33.63,16200.0,21.0663,21.129,21.0537,21.1039,16200.0
2010-04-28 10:20:00,33.64,33.69,33.61,33.68,15600.0,21.1102,21.1416,21.0914,21.1353,15600.0
2010-04-28 10:30:00,33.67,33.7,33.53,33.56,60200.0,21.129,21.1479,21.0412,21.06,60200.0
2010-04-28 10:40:00,33.57,33.67,33.55,33.6,34100.0,21.0663,21.129,21.0537,21.0851,34100.0
2010-04-28 10:50:00,33.61,33.71,33.61,33.71,14400.0,21.0914,21.1541,21.0914,21.1541,14400.0
2010-04-28 11:00:00,33.72,33.8,33.69,33.76,13200.0,21.1604,21.2106,21.1416,21.1855,13200.0
2010-04-28 11:10:00,33.76,33.82,33.74,33.82,17200.0,21.1855,21.2232,21.173,21.2232,17200.0
2010-04-28 11:20:00,33.82,33.82,33.5,33.5,345600.0,21.2232,21.2232,21.0224,21.0224,345600.0
2010-04-28 11:30:00,33.5,33.54,33.23,33.34,391200.0,21.0224,21.0475,20.8529,20.922,391200.0
2010-04-28 11:40:00,33.33,33.43,33.33,33.38,56300.0,20.9157,20.9784,20.9157,20.9471,56300.0
2010-04-28 11:50:00,33.39,33.39,33.34,33.35,27500.0,20.9533,20.9533,20.922,20.9282,27500.0
2010-04-28 12:00:00,33.36,33.36,33.22,33.26,83200.0,20.9345,20.9345,20.8467,20.8718,83200.0
2010-04-28 12:10:00,33.26,33.32,33.26,33.31,26500.0,20.8718,20.9094,20.8718,20.9031,26500.0
2010-04-28 12:20:00,33.3,33.43,33.3,33.42,17400.0,20.8969,20.9784,20.8969,20.9722,17400.0
2010-04-28 12:30:00,33.42,33.47,33.39,33.39,37300.0,20.9722,21.0035,20.9533,20.9533,37300.0
2010-04-28 12:40:00,33.41,33.45,33.4,33.43,8000.0,20.9659,20.991,20.9596,20.9784,8000.0
2010-04-28 12:50:00,33.43,33.46,33.43,33.44,20700.0,20.9784,20.9973,20.9784,20.9847,20700.0
2010-04-28 13:00:00,33.44,33.48,33.43,33.47,4600.0,20.9847,21.0098,20.9784,21.0035,4600.0
2010-04-28 13:10:00,33.48,33.5,33.47,33.5,14300.0,21.0098,21.0224,21.0035,21.0224,14300.0
2010-04-28 13:20:00,33.5,33.5,33.45,33.45,12500.0,21.0224,21.0224,20.991,20.991,12500.0
2010-04-28 13:30:00,33.44,33.46,33.43,33.45,11700.0,20.9847,20.9973,20.9784,20.991,11700.0
2010-04-28 13:40:00,33.45,33.46,33.44,33.45,6400.0,20.991,20.9973,20.9847,20.991,6400.0
2010-04-28 13:50:00,33.45,33.46,33.45,33.45,3500.0,20.991,20.9973,20.991,20.991,3500.0
2010-04-28 14:00:00,33.45,33.48,33.44,33.48,32600.0,20.991,21.0098,20.9847,21.0098,32600.0
2010-04-28 14:10:00,33.47,33.53,33.45,33.47,22500.0,21.0035,21.0412,20.991,21.0035,22500.0
2010-04-28 14:20:00,33.46,33.62,33.44,33.58,19000.0,20.9973,21.0977,20.9847,21.0726,19000.0
2010-04-28 14:30:00,33.56,33.6,33.5,33.58,30600.0,21.06,21.0851,21.0224,21.0726,30600.0
2010-04-28 14:40:00,33.58,33.62,33.53,33.53,93000.0,21.0726,21.0977,21.0412,21.0412,93000.0
2010-04-28 14:50:00,33.53,33.63,33.53,33.61,28100.0,21.0412,21.1039,21.0412,21.0914,28100.0
2010-04-28 15:00:00,33.61,33.63,33.57,33.6,21000.0,21.0914,21.1039,21.0663,21.0851,21000.0
2010-04-28 15:10:00,33.6,33.62,33.56,33.59,73000.0,21.0851,21.0977,21.06,21.0788,73000.0
2010-04-28 15:20:00,33.58,33.62,33.58,33.61,13200.0,21.0726,21.0977,21.0726,21.0914,13200.0
2010-04-28 15:30:00,33.61,33.62,33.55,33.56,22300.0,21.0914,21.0977,21.0537,21.06,22300.0
2010-04-28 15:40:00,33.56,33.56,33.47,33.47,95700.0,21.06,21.06,21.0035,21.0035,95700.0
2010-04-28 15:50:00,33.47,33.56,33.46,33.52,51500.0,21.0035,21.06,20.9973,21.0349,51500.0
2010-04-29 09:30:00,33.93,33.99,33.92,33.97,97300.0,21.2922,21.3299,21.2859,21.3173,97300.0
2010-04-29 09:40:00,33.97,34.01,33.96,34.0,34900.0,21.3173,21.3424,21.311,21.3361,34900.0
2010-04-29 09:50:00,34.0,34.02,33.91,33.91,25200.0,21.3361,21.3487,21.2797,21.2797,25200.0
2010-04-29 10:00:00,33.91,33.96,33.86,33.87,34900.0,21.2797,21.311,21.2483,21.2546,34900.0
2010-04-29 10:10:00,33.88,33.92,33.86,33.91,13500.0,21.2608,21.2859,21.2483,21.2797,13500.0
2010-04-29 10:20:00,33.92,34.01,33.92,34.01,20700.0,21.2859,21.3424,21.2859,21.3424,20700.0
2010-04-29 10:30:00,34.01,34.04,33.98,34.02,25900.0,21.3424,21.3612,21.3236,21.3487,25900.0
2010-04-29 10:40:00,34.03,34.09,34.01,34.08,7800.0,21.355,21.3926,21.3424,21.3863,7800.0
2010-04-29 10:50:00,34.09,34.14,34.03,34.06,38400.0,21.3926,21.424,21.355,21.3738,38400.0
2010-04-29 11:00:00,34.06,34.07,33.94,33.96,23000.0,21.3738,21.3801,21.2985,21.311,23000.0
2010-04-29 11:10:00,34.0,34.01,33.9,33.91,37600.0,21.3361,21.3424,21.2734,21.2797,37600.0
2010-04-29 11:20:00,33.93,34.05,33.91,34.05,43400.0,21.2922,21.3675,21.2797,21.3675,43400.0
2010-04-29 11:30:00,34.06,34.09,34.04,34.07,55200.0,21.3738,21.3926,21.3612,21.3801,55200.0
2010-04-29 11:40:00,34.07,34.09,34.04,34.05,21000.0,21.3801,21.3926,21.3612,21.3675,21000.0
2010-04-29 11:50:00,34.03,34.08,34.03,34.08,11500.0,21.355,21.3863,21.355,21.3863,11500.0
2010-04-29 12:00:00,34.08,34.12,34.06,34.06,18800.0,21.3863,21.4114,21.3738,21.3738,18800.0
2010-04-29 12:10:00,34.06,34.08,34.05,34.07,8700.0,21.3738,21.3863,21.3675,21.3801,8700.0
2010-04-29 12:20:00,34.08,34.11,34.03,34.05,19400.0,21.3863,21.4052,21.355,21.3675,19400.0
2010-04-29 12:30:00,34.06,34.1,34.06,34.07,2800.0,21.3738,21.3989,21.3738,21.3801,2800.0
2010-04-29 12:40:00,34.08,34.13,34.08,34.11,23000.0,21.3863,21.4177,21.3863,21.4052,23000.0
2010-04-29 12:50:00,34.12,34.12,34.09,34.1,9600.0,21.4114,21.4114,21.3926,21.3989,9600.0
2010-04-29 13:00:00,34.1,34.11,34.08,34.09,9100.0,21.3989,21.4052,21.3863,21.3926,9100.0
2010-04-29 13:10:00,34.1,34.1,34.08,34.08,7500.0,21.3989,21.3989,21.3863,21.3863,7500.0
2010-04-29 13:20:00,34.1,34.13,34.09,34.09,11800.0,21.3989,21.4177,21.3926,21.3926,11800.0
2010-04-29 13:30:00,34.09,34.1,34.08,34.09,16100.0,21.3926,21.3989,21.3863,21.3926,16100.0
2010-04-29 13:40:00,34.09,34.1,34.09,34.1,2800.0,21.3926,21.3989,21.3926,21.3989,2800.0
2010-04-29 13:50:00,34.1,34.11,34.08,34.11,25800.0,21.3989,21.4052,21.3863,21.4052,25800.0
2010-04-29 14:00:00,34.11,34.14,34.11,34.13,16000.0,21.4052,21.424,21.4052,21.4177,16000.0
2010-04-29 14:10:00,34.14,34.15,34.13,34.13,4800.0,21.424,21.4303,21.4177,21.4177,4800.0
2010-04-29 14:20:00,34.13,34.15,34.13,34.14,7200.0,21.4177,21.4303,21.4177,21.424,7200.0
2010-04-29 14:30:00,34.15,34.17,34.11,34.11,18600.0,21.4303,21.4428,21.4052,21.4052,18600.0
2010-04-29 14:40:00,34.11,34.14,34.09,34.14,13000.0,21.4052,21.424,21.3926,21.424,13000.0
2010-04-29 14:50:00,34.14,34.14,34.07,34.09,23900.0,21.424,21.424,21.3801,21.3926,23900.0
2010-04-29 15:00:00,34.08,34.08,34.06,34.08,26600.0,21.3863,21.3863,21.3738,21.3863,26600.0
2010-04-29 15:10:00,34.08,34.09,34.06,34.06,9500.0,21.3863,21.3926,21.3738,21.3738,9500.0
2010-04-29 15:20:00,34.06,34.09,34.04,34.09,31400.0,21.3738,21.3926,21.3612,21.3926,31400.0
2010-04-29 15:30:00,34.09,34.12,34.09,34.1,38100.0,21.3926,21.4114,21.3926,21.3989,38100.0
2010-04-29 15:40:00,34.1,34.12,34.08,34.09,42000.0,21.3989,21.4114,21.3863,21.3926,42000.0
2010-04-29 15:50:00,34.09,34.11,34.06,34.1,29200.0,21.3926,21.4052,21.3738,21.3989,29200.0
2010-04-30 09:30:00,34.12,34.12,34.0,34.01,32600.0,21.4114,21.4114,21.3361,21.3424,32600.0
2010-04-30 09:40:00,34.01,34.13,34.0,34.07,22500.0,21.3424,21.4177,21.3361,21.3801,22500.0
2010-04-30 09:50:00,34.08,34.08,33.92,33.93,529500.0,21.3863,21.3863,21.2859,21.2922,529500.0
2010-04-30 10:00:00,33.92,33.94,33.73,33.76,63800.0,21.2859,21.2985,21.1667,21.1855,63800.0
2010-04-30 10:10:00,33.78,33.83,33.74,33.76,28600.0,21.1981,21.2295,21.173,21.1855,28600.0
2010-04-30 10:20:00,33.75,33.91,33.75,33.89,25600.0,21.1793,21.2797,21.1793,21.2671,25600.0
2010-04-30 10:30:00,33.89,33.92,33.85,33.87,15800.0,21.2671,21.2859,21.242,21.2546,15800.0
2010-04-30 10:40:00,33.87,34.01,33.86,33.99,15300.0,21.2546,21.3424,21.2483,21.3299,15300.0
2010-04-30 10:50:00,33.99,34.01,33.92,33.95,21800.0,21.3299,21.3424,21.2859,21.3048,21800.0
2010-04-30 11:00:00,33.96,34.0,33.83,33.9,16500.0,21.311,21.3361,21.2295,21.2734,16500.0
2010-04-30 11:10:00,33.88,33.95,33.88,33.94,47600.0,21.2608,21.3048,21.2608,21.2985,47600.0
2010-04-30 11:20:00,33.93,33.94,33.87,33.88,17800.0,21.2922,21.2985,21.2546,21.2608,17800.0
2010-04-30 11:30:00,33.87,33.96,33.86,33.93,26100.0,21.2546,21.311,21.2483,21.2922,26100.0
2010-04-30 11:40:00,33.94,34.0,33.93,33.98,17700.0,21.2985,21.3361,21.2922,21.3236,17700.0
2010-04-30 11:50:00,33.98,33.99,33.94,33.98,8900.0,21.3236,21.3299,21.2985,21.3236,8900.0
2010-04-30 12:00:00,33.98,33.99,33.89,33.9,12500.0,21.3236,21.3299,21.2671,21.2734,12500.0
2010-04-30 12:10:00,33.9,33.9,33.79,33.79,16700.0,21.2734,21.2734,21.2044,21.2044,16700.0
2010-04-30 12:20:00,33.77,33.79,33.73,33.75,36200.0,21.1918,21.2044,21.1667,21.1793,36200.0
2010-04-30 12:30:00,33.76,33.79,33.73,33.75,39500.0,21.1855,21.2044,21.1667,21.1793,39500.0
2010-04-30 12:40:00,33.75,33.79,33.75,33.77,21600.0,21.1793,21.2044,21.1793,21.1918,21600.0
2010-04-30 12:50:00,33.77,33.78,33.63,33.66,32400.0,21.1918,21.1981,21.1039,21.1228,32400.0
2010-04-30 13:00:00,33.66,33.71,33.64,33.68,15700.0,21.1228,21.1541,21.1102,21.1353,15700.0
2010-04-30 13:10:00,33.68,33.77,33.65,33.76,12900.0,21.1353,21.1918,21.1165,21.1855,12900.0
2010-04-30 13:20:00,33.76,33.78,33.72,33.76,39800.0,21.1855,21.1981,21.1604,21.1855,39800.0
2010-04-30 13:30:00,33.76,33.77,33.74,33.76,32400.0,21.1855,21.1918,21.173,21.1855,32400.0
2010-04-30 13:40:00,33.76,33.79,33.75,33.77,23100.0,21.1855,21.2044,21.1793,21.1918,23100.0
2010-04-30 13:50:00,33.77,33.78,33.72,33.72,11400.0,21.1918,21.1981,21.1604,21.1604,11400.0
2010-04-30 14:00:00,33.72,33.74,33.69,33.74,13100.0,21.1604,21.173,21.1416,21.173,13100.0
2010-04-30 14:10:00,33.74,33.8,33.72,33.78,11600.0,21.173,21.2106,21.1604,21.1981,11600.0
2010-04-30 14:20:00,33.78,33.79,33.76,33.76,22100.0,21.1981,21.2044,21.1855,21.1855,22100.0
2010-04-30 14:30:00,33.76,33.77,33.7,33.7,20900.0,21.1855,21.1918,21.1479,21.1479,20900.0
2010-04-30 14:40:00,33.69,33.71,33.66,33.7,27300.0,21.1416,21.1541,21.1228,21.1479,27300.0
2010-04-30 14:50:00,33.7,33.73,33.68,33.69,11000.0,21.1479,21.1667,21.1353,21.1416,11000.0
2010-04-30 15:00:00,33.69,33.72,33.66,33.69,54500.0,21.1416,21.1604,21.1228,21.1416,54500.0
2010-04-30 15:10:00,33.69,33.74,33.67,33.71,37800.0,21.1416,21.173,21.129,21.1541,37800.0
2010-04-30 15:20:00,33.71,33.72,33.69,33.69,34600.0,21.1541,21.1604,21.1416,21.1416,34600.0
2010-04-30 15:30:00,33.7,33.72,33.65,33.66,19400.0,21.1479,21.1604,21.1165,21.1228,19400.0
2010-04-30 15:40:00,33.65,33.65,33.59,33.62,64700.0,21.1165,21.1165,21.0788,21.0977,64700.0
2010-04-30 15:50:00,33.62,33.68,33.62,33.63,63800.0,21.0977,21.1353,21.0977,21.1039,63800.0
2010-05-03 09:30:00,33.75,33.83,33.7,33.81,99700.0,21.1793,21.2295,21.1479,21.2169,99700.0
2010-05-03 09:40:00,33.8,33.81,33.77,33.77,4500.0,21.2106,21.2169,21.1918,21.1918,4500.0
2010-05-03 09:50:00,33.78,33.81,33.76,33.76,25800.0,21.1981,21.2169,21.1855,21.1855,25800.0
2010-05-03 10:00:00,33.78,33.81,33.72,33.81,8500.0,21.1981,21.2169,21.1604,21.2169,8500.0
2010-05-03 10:10:00,33.82,33.86,33.82,33.86,2900.0,21.2232,21.2483,21.2232,21.2483,2900.0
2010-05-03 10:20:00,33.85,33.88,33.83,33.83,11400.0,21.242,21.2608,21.2295,21.2295,11400.0
2010-05-03 10:30:00,33.84,33.84,33.73,33.77,44300.0,21.2357,21.2357,21.1667,21.1918,44300.0
2010-05-03 10:40:00,33.78,33.79,33.71,33.71,11200.0,21.1981,21.2044,21.1541,21.1541,11200.0
2010-05-03 10:50:00,33.73,33.73,33.64,33.67,15700.0,21.1667,21.1667,21.1102,21.129,15700.0
2010-05-03 11:00:00,33.67,33.72,33.67,33.69,6300.0,21.129,21.1604,21.129,21.1416,6300.0
2010-05-03 11:10:00,33.68,33.73,33.68,33.71,12500.0,21.1353,21.1667,21.1353,21.1541,12500.0
2010-05-03 11:20:00,33.73,33.73,33.72,33.72,2900.0,21.1667,21.1667,21.1604,21.1604,2900.0
2010-05-03 11:30:00,33.75,33.77,33.72,33.74,20500.0,21.1793,21.1918,21.1604,21.173,20500.0
2010-05-03 11:40:00,33.73,33.75,33.71,33.73,16900.0,21.1667,21.1793,21.1541,21.1667,16900.0
2010-05-03 11:50:00,33.73,33.78,33.73,33.78,10700.0,21.1667,21.1981,21.1667,21.1981,10700.0
2010-05-03 12:00:00,33.76,33.77,33.75,33.76,11700.0,21.1855,21.1918,21.1793,21.1855,11700.0
2010-05-03 12:10:00,33.76,33.8,33.76,33.8,9200.0,21.1855,21.2106,21.1855,21.2106,9200.0
2010-05-03 12:20:00,33.81,33.91,33.81,33.91,40500.0,21.2169,21.2797,21.2169,21.2797,40500.0
2010-05-03 12:30:00,33.92,33.92,33.89,33.9,26600.0,21.2859,21.2859,21.2671,21.2734,26600.0
2010-05-03 12:40:00,33.91,33.93,33.9,33.91,20600.0,21.2797,21.2922,21.2734,21.2797,20600.0
2010-05-03 12:50:00,33.9,33.96,33.89,33.96,12400.0,21.2734,21.311,21.2671,21.311,12400.0
2010-05-03 13:00:00,33.94,33.94,33.88,33.89,10200.0,21.2985,21.2985,21.2608,21.2671,10200.0
2010-05-03 13:10:00,33.88,33.9,33.87,33.88,4600.0,21.2608,21.2734,21.2546,21.2608,4600.0
2010-05-03 13:20:00,33.88,33.88,33.86,33.87,8500.0,21.2608,21.2608,21.2483,21.2546,8500.0
2010-05-03 13:30:00,33.89,33.91,33.87,33.91,14200.0,21.2671,21.2797,21.2546,21.2797,14200.0
2010-05-03 13:40:00,33.93,33.93,33.89,33.9,5700.0,21.2922,21.2922,21.2671,21.2734,5700.0
2010-05-03 13:50:00,33.89,33.92,33.89,33.9,15800.0,21.2671,21.2859,21.2671,21.2734,15800.0
2010-05-03 14:00:00,33.9,33.92,33.89,33.89,30200.0,21.2734,21.2859,21.2671,21.2671,30200.0
2010-05-03 14:10:00,33.89,33.94,33.89,33.94,12100.0,21.2671,21.2985,21.2671,21.2985,12100.0
2010-05-03 14:20:00,33.96,33.98,33.95,33.98,26200.0,21.311,21.3236,21.3048,21.3236,26200.0
2010-05-03 14:30:00,33.98,33.98,33.93,33.93,16100.0,21.3236,21.3236,21.2922,21.2922,16100.0
2010-05-03 14:40:00,33.93,33.94,33.92,33.94,43000.0,21.2922,21.2985,21.2859,21.2985,43000.0
2010-05-03 14:50:00,33.94,33.99,33.94,33.98,49100.0,21.2985,21.3299,21.2985,21.3236,49100.0
2010-05-03 15:00:00,33.98,33.98,33.92,33.93,90600.0,21.3236,21.3236,21.2859,21.2922,90600.0
2010-05-03 15:10:00,33.93,33.93,33.87,33.9,41600.0,21.2922,21.2922,21.2546,21.2734,41600.0
2010-05-03 15:20:00,33.9,33.91,33.86,33.86,49700.0,21.2734,21.2797,21.2483,21.2483,49700.0
2010-05-03 15:30:00,33.87,33.89,33.85,33.86,105000.0,21.2546,21.2671,21.242,21.2483,105000.0
2010-05-03 15:40:00,33.88,33.9,33.87,33.88,26100.0,21.2608,21.2734,21.2546,21.2608,26100.0
2010-05-03 15:50:00,33.9,33.9,33.84,33.87,39500.0,21.2734,21.2734,21.2357,21.2546,39500.0
2010-05-04 09:30:00,32.97,33.0,32.8,32.84,149500.0,20.6898,20.7086,20.5831,20.6082,149500.0
2010-05-04 09:40:00,32.84,32.86,32.74,32.85,150000.0,20.6082,20.6207,20.5454,20.6145,150000.0
2010-05-04 09:50:00,32.88,32.89,32.81,32.88,70300.0,20.6333,20.6396,20.5894,20.6333,70300.0
2010-05-04 10:00:00,32.9,32.9,32.82,32.83,29700.0,20.6458,20.6458,20.5956,20.6019,29700.0
2010-05-04 10:10:00,32.82,32.85,32.8,32.83,17400.0,20.5956,20.6145,20.5831,20.6019,17400.0
2010-05-04 10:20:00,32.84,32.89,32.79,32.79,30400.0,20.6082,20.6396,20.5768,20.5768,30400.0
2010-05-04 10:30:00,32.78,32.8,32.57,32.6,36400.0,20.5705,20.5831,20.4388,20.4576,36400.0
2010-05-04 10:40:00,32.58,32.62,32.54,32.62,55900.0,20.445,20.4701,20.4199,20.4701,55900.0
2010-05-04 10:50:00,32.61,32.65,32.54,32.55,11800.0,20.4639,20.489,20.4199,20.4262,11800.0
2010-05-04 11:00:00,32.53,32.55,32.4,32.47,36600.0,20.4137,20.4262,20.3321,20.376,36600.0
2010-05-04 11:10:00,32.47,32.53,32.46,32.53,16800.0,20.376,20.4137,20.3697,20.4137,16800.0
2010-05-04 11:20:00,32.53,32.56,32.46,32.46,23000.0,20.4137,20.4325,20.3697,20.3697,23000.0
2010-05-04 11:30:00,32.47,32.48,32.45,32.47,25400.0,20.376,20.3823,20.3635,20.376,25400.0
2010-05-04 11:40:00,32.51,32.51,32.46,32.51,6000.0,20.4011,20.4011,20.3697,20.4011,6000.0
2010-05-04 11:50:00,32.52,32.53,32.49,32.51,17900.0,20.4074,20.4137,20.3886,20.4011,17900.0
2010-05-04 12:00:00,32.52,32.52,32.48,32.48,19200.0,20.4074,20.4074,20.3823,20.3823,19200.0
2010-05-04 12:10:00,32.47,32.53,32.45,32.48,58600.0,20.376,20.4137,20.3635,20.3823,58600.0
2010-05-04 12:20:00,32.47,32.5,32.41,32.44,58300.0,20.376,20.3948,20.3384,20.3572,58300.0
2010-05-04 12:30:00,32.41,32.5,32.41,32.49,8500.0,20.3384,20.3948,20.3384,20.3886,8500.0
2010-05-04 12:40:00,32.53,32.59,32.51,32.57,12600.0,20.4137,20.4513,20.4011,20.4388,12600.0
2010-05-04 12:50:00,32.59,32.62,32.55,32.61,59800.0,20.4513,20.4701,20.4262,20.4639,59800.0
2010-05-04 13:00:00,32.61,32.62,32.56,32.56,17300.0,20.4639,20.4701,20.4325,20.4325,17300.0
2010-05-04 13:10:00,32.55,32.56,32.51,32.53,11900.0,20.4262,20.4325,20.4011,20.4137,11900.0
2010-05-04 13:20:00,32.53,32.55,32.51,32.53,15200.0,20.4137,20.4262,20.4011,20.4137,15200.0
2010-05-04 13:30:00,32.54,32.59,32.54,32.55,17200.0,20.4199,20.4513,20.4199,20.4262,17200.0
2010-05-04 13:40:00,32.57,32.63,32.57,32.63,9100.0,20.4388,20.4764,20.4388,20.4764,9100.0
2010-05-04 13:50:00,32.63,32.63,32.55,32.58,9900.0,20.4764,20.4764,20.4262,20.445,9900.0
2010-05-04 14:00:00,32.58,32.6,32.53,32.57,11300.0,20.445,20.4576,20.4137,20.4388,11300.0
2010-05-04 14:10:00,32.58,32.6,32.53,32.54,54000.0,20.445,20.4576,20.4137,20.4199,54000.0
2010-05-04 14:20:00,32.53,32.55,32.5,32.5,97000.0,20.4137,20.4262,20.3948,20.3948,97000.0
2010-05-04 14:30:00,32.49,32.55,32.47,32.47,24100.0,20.3886,20.4262,20.376,20.376,24100.0
2010-05-04 14:40:00,32.47,32.49,32.46,32.48,35300.0,20.376,20.3886,20.3697,20.3823,35300.0
2010-05-04 14:50:00,32.48,32.51,32.46,32.48,23500.0,20.3823,20.4011,20.3697,20.3823,23500.0
2010-05-04 15:00:00,32.47,32.55,32.44,32.54,28400.0,20.376,20.4262,20.3572,20.4199,28400.0
2010-05-04 15:10:00,32.54,32.56,32.52,32.56,17800.0,20.4199,20.4325,20.4074,20.4325,17800.0
2010-05-04 15:20:00,32.55,32.56,32.51,32.54,11100.0,20.4262,20.4325,20.4011,20.4199,11100.0
2010-05-04 15:30:00,32.53,32.57,32.46,32.48,20600.0,20.4137,20.4388,20.3697,20.3823,20600.0
2010-05-04 15:40:00,32.48,32.49,32.4,32.47,56200.0,20.3823,20.3886,20.3321,20.376,56200.0
2010-05-04 15:50:00,32.46,32.57,32.46,32.51,92700.0,20.3697,20.4388,20.3697,20.4011,92700.0
2010-05-05 09:30:00,31.77,31.82,31.72,31.76,239000.0,19.9367,19.9681,19.9054,19.9305,239000.0
2010-05-05 09:40:00,31.76,31.88,31.76,31.84,83500.0,19.9305,20.0058,19.9305,19.9807,83500.0
2010-05-05 09:50:00,31.84,31.97,31.8,31.96,70500.0,19.9807,20.0622,19.9556,20.056,70500.0
2010-05-05 10:00:00,31.95,32.04,31.91,32.0,27500.0,20.0497,20.1062,20.0246,20.0811,27500.0
2010-05-05 10:10:00,31.98,32.12,31.96,32.11,27300.0,20.0685,20.1564,20.056,20.1501,27300.0
2010-05-05 10:20:00,32.1,32.14,31.98,31.98,22500.0,20.1438,20.1689,20.0685,20.0685,22500.0
2010-05-05 10:30:00,31.98,32.04,31.91,31.98,10200.0,20.0685,20.1062,20.0246,20.0685,10200.0
2010-05-05 10:40:00,31.96,32.18,31.96,32.17,42700.0,20.056,20.194,20.056,20.1877,42700.0
2010-05-05 10:50:00,32.17,32.17,32.1,32.13,14000.0,20.1877,20.1877,20.1438,20.1626,14000.0
2010-05-05 11:00:00,32.08,32.08,31.98,32.01,29100.0,20.1313,20.1313,20.0685,20.0873,29100.0
2010-05-05 11:10:00,32.01,32.1,32.0,32.09,16100.0,20.0873,20.1438,20.0811,20.1375,16100.0
2010-05-05 11:20:00,32.09,32.11,32.06,32.06,9800.0,20.1375,20.1501,20.1187,20.1187,9800.0
2010-05-05 11:30:00,32.08,32.11,32.03,32.08,23100.0,20.1313,20.1501,20.0999,20.1313,23100.0
2010-05-05 11:40:00,32.07,32.21,32.07,32.21,7900.0,20.125,20.2128,20.125,20.2128,7900.0
2010-05-05 11:50:00,32.21,32.24,32.16,32.23,11900.0,20.2128,20.2317,20.1815,20.2254,11900.0
2010-05-05 12:00:00,32.24,32.25,32.18,32.21,14200.0,20.2317,20.238,20.194,20.2128,14200.0
2010-05-05 12:10:00,32.2,32.2,32.15,32.19,13600.0,20.2066,20.2066,20.1752,20.2003,13600.0
2010-05-05 12:20:00,32.2,32.2,32.1,32.11,17500.0,20.2066,20.2066,20.1438,20.1501,17500.0
2010-05-05 12:30:00,32.12,32.17,32.08,32.1,24800.0,20.1564,20.1877,20.1313,20.1438,24800.0
2010-05-05 12:40:00,32.1,32.1,32.0,32.07,347300.0,20.1438,20.1438,20.0811,20.125,347300.0
2010-05-05 12:50:00,32.07,32.11,32.06,32.09,12700.0,20.125,20.1501,20.1187,20.1375,12700.0
2010-05-05 13:00:00,32.11,32.14,32.05,32.12,11500.0,20.1501,20.1689,20.1124,20.1564,11500.0
2010-05-05 13:10:00,32.11,32.12,32.06,32.1,7100.0,20.1501,20.1564,20.1187,20.1438,7100.0
2010-05-05 13:20:00,32.1,32.15,32.08,32.09,16800.0,20.1438,20.1752,20.1313,20.1375,16800.0
2010-05-05 13:30:00,32.09,32.09,32.04,32.08,12100.0,20.1375,20.1375,20.1062,20.1313,12100.0
2010-05-05 13:40:00,32.07,32.1,32.04,32.09,26000.0,20.125,20.1438,20.1062,20.1375,26000.0
2010-05-05 13:50:00,32.09,32.1,32.03,32.03,146800.0,20.1375,20.1438,20.0999,20.0999,146800.0
2010-05-05 14:00:00,32.02,32.04,31.98,32.01,28500.0,20.0936,20.1062,20.0685,20.0873,28500.0
2010-05-05 14:10:00,32.01,32.03,31.96,32.01,9200.0,20.0873,20.0999,20.056,20.0873,9200.0
2010-05-05 14:20:00,31.98,32.03,31.94,31.95,25900.0,20.0685,20.0999,20.0434,20.0497,25900.0
2010-05-05 14:30:00,31.96,31.97,31.88,31.88,40900.0,20.056,20.0622,20.0058,20.0058,40900.0
2010-05-05 14:40:00,31.89,31.91,31.82,31.82,17300.0,20.012,20.0246,19.9681,19.9681,17300.0
2010-05-05 14:50:00,31.81,31.93,31.8,31.91,41800.0,19.9618,20.0371,19.9556,20.0246,41800.0
2010-05-05 15:00:00,31.91,31.94,31.84,31.88,30600.0,20.0246,20.0434,19.9807,20.0058,30600.0
2010-05-05 15:10:00,31.88,31.91,31.83,31.84,22300.0,20.0058,20.0246,19.9744,19.9807,22300.0
2010-05-05 15:20:00,31.84,31.95,31.84,31.91,33400.0,19.9807,20.0497,19.9807,20.0246,33400.0
2010-05-05 15:30:00,31.89,31.92,31.84,31.87,58000.0,20.012,20.0309,19.9807,19.9995,58000.0
2010-05-05 15:40:00,31.86,31.91,31.84,31.87,21900.0,19.9932,20.0246,19.9807,19.9995,21900.0
2010-05-05 15:50:00,31.87,31.93,31.87,31.89,183100.0,19.9995,20.0371,19.9995,20.012,183100.0
2010-05-06 09:30:00,31.67,31.82,31.65,31.73,80500.0,19.874,19.9681,19.8614,19.9116,80500.0
2010-05-06 09:40:00,31.74,31.86,31.73,31.77,38300.0,19.9179,19.9932,19.9116,19.9367,38300.0
2010-05-06 09:50:00,31.78,31.82,31.7,31.82,32700.0,19.943,19.9681,19.8928,19.9681,32700.0
2010-05-06 10:00:00,31.82,31.88,31.74,31.75,27800.0,19.9681,20.0058,19.9179,19.9242,27800.0
2010-05-06 10:10:00,31.77,31.83,31.72,31.8,13100.0,19.9367,19.9744,19.9054,19.9556,13100.0
2010-05-06 10:20:00,31.79,31.8,31.6,31.61,27300.0,19.9493,19.9556,19.8301,19.8363,27300.0
2010-05-06 10:30:00,31.59,31.64,31.55,31.62,30100.0,19.8238,19.8552,19.7987,19.8426,30100.0
2010-05-06 10:40:00,31.64,31.64,31.4,31.45,45100.0,19.8552,19.8552,19.7045,19.7359,45100.0
2010-05-06 10:50:00,31.45,31.47,31.31,31.43,34000.0,19.7359,19.7485,19.6481,19.7234,34000.0
2010-05-06 11:00:00,31.42,31.42,31.25,31.3,40800.0,19.7171,19.7171,19.6104,19.6418,40800.0
2010-05-06 11:10:00,31.31,31.31,31.15,31.2,38000.0,19.6481,19.6481,19.5477,19.579,38000.0
2010-05-06 11:20:00,31.23,31.39,31.23,31.37,39100.0,19.5979,19.6983,19.5979,19.6857,39100.0
2010-05-06 11:30:00,31.36,31.36,31.2,31.33,52600.0,19.6794,19.6794,19.579,19.6606,52600.0
2010-05-06 11:40:00,31.32,31.32,31.15,31.17,28500.0,19.6543,19.6543,19.5477,19.5602,28500.0
2010-05-06 11:50:00,31.18,31.32,31.17,31.32,37600.0,19.5665,19.6543,19.5602,19.6543,37600.0
2010-05-06 12:00:00,31.32,31.37,31.31,31.34,28800.0,19.6543,19.6857,19.6481,19.6669,28800.0
2010-05-06 12:10:00,31.38,31.51,31.37,31.42,21200.0,19.692,19.7736,19.6857,19.7171,21200.0
2010-05-06 12:20:00,31.45,31.49,31.37,31.37,21100.0,19.7359,19.761,19.6857,19.6857,21100.0
2010-05-06 12:30:00,31.38,31.41,31.33,31.35,20700.0,19.692,19.7108,19.6606,19.6732,20700.0
2010-05-06 12:40:00,31.36,31.36,31.24,31.25,27200.0,19.6794,19.6794,19.6041,19.6104,27200.0
2010-05-06 12:50:00,31.24,31.38,31.23,31.38,17400.0,19.6041,19.692,19.5979,19.692,17400.0
2010-05-06 13:00:00,31.37,31.4,31.28,31.31,12900.0,19.6857,19.7045,19.6292,19.6481,12900.0
2010-05-06 13:10:00,31.32,31.32,31.17,31.21,22700.0,19.6543,19.6543,19.5602,19.5853,22700.0
2010-05-06 13:20:00,31.22,31.22,31.1,31.2,32000.0,19.5916,19.5916,19.5163,19.579,32000.0
2010-05-06 13:30:00,31.19,31.19,31.1,31.13,26200.0,19.5728,19.5728,19.5163,19.5351,26200.0
2010-05-06 13:40:00,31.09,31.15,31.05,31.12,26800.0,19.51,19.5477,19.4849,19.5288,26800.0
2010-05-06 13:50:00,31.11,31.13,30.97,31.01,35700.0,19.5226,19.5351,19.4347,19.4598,35700.0
2010-05-06 14:00:00,31.01,31.03,30.92,30.94,84800.0,19.4598,19.4724,19.4033,19.4159,84800.0
2010-05-06 14:10:00,30.94,31.0,30.8,30.8,83500.0,19.4159,19.4535,19.328,19.328,83500.0
2010-05-06 14:20:00,30.79,30.89,30.63,30.77,133400.0,19.3218,19.3845,19.2213,19.3092,133400.0
2010-05-06 14:30:00,30.77,30.77,30.2,30.2,177200.0,19.3092,19.3092,18.9515,18.9515,177200.0
2010-05-06 14:40:00,30.2,30.28,29.0,29.63,475800.0,18.9515,19.0017,18.1985,18.5938,475800.0
2010-05-06 14:50:00,29.37,30.57,27.68,30.41,92200.0,18.4307,19.1837,17.3701,19.0833,92200.0
2010-05-06 15:00:00,30.35,30.6,26.98,30.37,163000.0,19.0456,19.2025,16.9308,19.0582,163000.0
2010-05-06 15:10:00,30.36,30.42,30.13,30.14,125300.0,19.0519,19.0896,18.9076,18.9139,125300.0
2010-05-06 15:20:00,30.12,30.12,29.74,30.05,159200.0,18.9013,18.9013,18.6628,18.8574,159200.0
2010-05-06 15:30:00,30.08,30.46,30.02,30.25,94700.0,18.8762,19.1147,18.8386,18.9829,94700.0
2010-05-06 15:40:00,30.21,30.67,30.17,30.61,116500.0,18.9578,19.2464,18.9327,19.2088,116500.0
2010-05-06 15:50:00,30.57,30.61,30.42,30.47,92700.0,19.1837,19.2088,19.0896,19.1209,92700.0
2010-05-07 09:30:00,30.83,30.96,30.67,30.95,170100.0,19.3469,19.4284,19.2464,19.4222,170100.0
2010-05-07 09:40:00,30.94,31.07,30.84,30.85,125000.0,19.4159,19.4975,19.3531,19.3594,125000.0
2010-05-07 09:50:00,30.84,30.95,30.72,30.72,158500.0,19.3531,19.4222,19.2778,19.2778,158500.0
2010-05-07 10:00:00,30.71,30.75,30.45,30.57,224100.0,19.2715,19.2967,19.1084,19.1837,224100.0
2010-05-07 10:10:00,30.56,30.66,30.43,30.43,202400.0,19.1774,19.2402,19.0958,19.0958,202400.0
2010-05-07 10:20:00,30.42,30.43,29.8,29.89,136800.0,19.0896,19.0958,18.7005,18.757,136800.0
2010-05-07 10:30:00,29.9,30.16,29.89,30.12,277300.0,18.7632,18.9264,18.757,18.9013,277300.0
2010-05-07 10:40:00,30.1,30.16,29.83,30.07,176200.0,18.8888,18.9264,18.7193,18.8699,176200.0
2010-05-07 10:50:00,30.1,30.24,29.98,30.18,92700.0,18.8888,18.9766,18.8134,18.939,92700.0
2010-05-07 11:00:00,30.16,30.41,30.07,30.41,170300.0,18.9264,19.0833,18.8699,19.0833,170300.0
2010-05-07 11:10:00,30.42,30.84,30.41,30.62,110800.0,19.0896,19.3531,19.0833,19.2151,110800.0
2010-05-07 11:20:00,30.59,30.63,30.33,30.37,114900.0,19.1962,19.2213,19.0331,19.0582,114900.0
2010-05-07 11:30:00,30.33,30.35,30.17,30.28,117300.0,19.0331,19.0456,18.9327,19.0017,117300.0
2010-05-07 11:40:00,30.29,30.58,30.29,30.51,75700.0,19.008,19.19,19.008,19.146,75700.0
2010-05-07 11:50:00,30.53,30.53,30.34,30.47,64100.0,19.1586,19.1586,19.0394,19.1209,64100.0
2010-05-07 12:00:00,30.44,30.64,30.34,30.61,40300.0,19.1021,19.2276,19.0394,19.2088,40300.0
2010-05-07 12:10:00,30.62,30.79,30.56,30.69,61400.0,19.2151,19.3218,19.1774,19.259,61400.0
2010-05-07 12:20:00,30.67,30.71,30.45,30.48,45100.0,19.2464,19.2715,19.1084,19.1272,45100.0
2010-05-07 12:30:00,30.48,30.55,30.35,30.48,50900.0,19.1272,19.1711,19.0456,19.1272,50900.0
2010-05-07 12:40:00,30.49,30.57,30.45,30.45,79600.0,19.1335,19.1837,19.1084,19.1084,79600.0
2010-05-07 12:50:00,30.5,30.58,30.41,30.42,60200.0,19.1398,19.19,19.0833,19.0896,60200.0
2010-05-07 13:00:00,30.42,30.49,30.3,30.3,31300.0,19.0896,19.1335,19.0143,19.0143,31300.0
2010-05-07 13:10:00,30.3,30.42,30.22,30.3,33700.0,19.0143,19.0896,18.9641,19.0143,33700.0
2010-05-07 13:20:00,30.31,30.32,30.23,30.24,53500.0,19.0205,19.0268,18.9703,18.9766,53500.0
2010-05-07 13:30:00,30.24,30.39,30.23,30.36,25500.0,18.9766,19.0707,18.9703,19.0519,25500.0
2010-05-07 13:40:00,30.36,30.52,30.32,30.47,35000.0,19.0519,19.1523,19.0268,19.1209,35000.0
2010-05-07 13:50:00,30.49,30.5,30.39,30.43,49100.0,19.1335,19.1398,19.0707,19.0958,49100.0
2010-05-07 14:00:00,30.44,30.49,30.28,30.3,175400.0,19.1021,19.1335,19.0017,19.0143,175400.0
2010-05-07 14:10:00,30.3,30.38,30.24,30.38,50000.0,19.0143,19.0645,18.9766,19.0645,50000.0
2010-05-07 14:20:00,30.37,30.38,30.21,30.23,33700.0,19.0582,19.0645,18.9578,18.9703,33700.0
2010-05-07 14:30:00,30.2,30.31,30.18,30.29,36900.0,18.9515,19.0205,18.939,19.008,36900.0
2010-05-07 14:40:00,30.27,30.42,30.27,30.32,32400.0,18.9954,19.0896,18.9954,19.0268,32400.0
2010-05-07 14:50:00,30.3,30.37,30.24,30.35,45100.0,19.0143,19.0582,18.9766,19.0456,45100.0
2010-05-07 15:00:00,30.34,30.37,30.25,30.26,66100.0,19.0394,19.0582,18.9829,18.9892,66100.0
2010-05-07 15:10:00,30.27,30.37,30.19,30.37,70700.0,18.9954,19.0582,18.9452,19.0582,70700.0
2010-05-07 15:20:00,30.35,30.4,30.27,30.32,67300.0,19.0456,19.077,18.9954,19.0268,67300.0
2010-05-07 15:30:00,30.33,30.33,30.22,30.24,70400.0,19.0331,19.0331,18.9641,18.9766,70400.0
2010-05-07 15:40:00,30.25,30.38,30.23,30.3,104600.0,18.9829,19.0645,18.9703,19.0143,104600.0
2010-05-07 15:50:00,30.29,30.43,30.27,30.36,111400.0,19.008,19.0958,18.9954,19.0519,111400.0
2010-05-10 09:30:00,32.37,32.49,32.34,32.47,211800.0,20.3133,20.3886,20.2944,20.376,211800.0
2010-05-10 09:40:00,32.49,32.6,32.46,32.48,139200.0,20.3886,20.4576,20.3697,20.3823,139200.0
2010-05-10 09:50:00,32.49,32.49,32.31,32.33,121900.0,20.3886,20.3886,20.2756,20.2882,121900.0
2010-05-10 10:00:00,32.3,32.34,32.25,32.32,47400.0,20.2693,20.2944,20.238,20.2819,47400.0
2010-05-10 10:10:00,32.32,32.44,32.3,32.34,55200.0,20.2819,20.3572,20.2693,20.2944,55200.0
2010-05-10 10:20:00,32.35,32.39,32.16,32.16,76800.0,20.3007,20.3258,20.1815,20.1815,76800.0
2010-05-10 10:30:00,32.16,32.29,32.15,32.25,93500.0,20.1815,20.2631,20.1752,20.238,93500.0
2010-05-10 10:40:00,32.24,32.31,32.13,32.22,71600.0,20.2317,20.2756,20.1626,20.2191,71600.0
2010-05-10 10:50:00,32.21,32.22,32.12,32.18,83600.0,20.2128,20.2191,20.1564,20.194,83600.0
2010-05-10 11:00:00,32.18,32.41,32.18,32.24,137800.0,20.194,20.3384,20.194,20.2317,137800.0
2010-05-10 11:10:00,32.23,32.3,32.22,32.3,113500.0,20.2254,20.2693,20.2191,20.2693,113500.0
2010-05-10 11:20:00,32.31,32.39,32.26,32.38,66000.0,20.2756,20.3258,20.2442,20.3195,66000.0
2010-05-10 11:30:00,32.38,32.49,32.31,32.47,97000.0,20.3195,20.3886,20.2756,20.376,97000.0
2010-05-10 11:40:00,32.48,32.51,32.42,32.44,92700.0,20.3823,20.4011,20.3446,20.3572,92700.0
2010-05-10 11:50:00,32.44,32.56,32.44,32.48,98400.0,20.3572,20.4325,20.3572,20.3823,98400.0
2010-05-10 12:00:00,32.49,32.49,32.36,32.37,95300.0,20.3886,20.3886,20.307,20.3133,95300.0
2010-05-10 12:10:00,32.37,32.45,32.34,32.41,92400.0,20.3133,20.3635,20.2944,20.3384,92400.0
2010-05-10 12:20:00,32.4,32.4,32.29,32.3,49700.0,20.3321,20.3321,20.2631,20.2693,49700.0
2010-05-10 12:30:00,32.31,32.35,32.28,32.31,39500.0,20.2756,20.3007,20.2568,20.2756,39500.0
2010-05-10 12:40:00,32.31,32.32,32.25,32.27,28300.0,20.2756,20.2819,20.238,20.2505,28300.0
2010-05-10 12:50:00,32.27,32.33,32.25,32.25,24600.0,20.2505,20.2882,20.238,20.238,24600.0
2010-05-10 13:00:00,32.25,32.27,32.04,32.07,54700.0,20.238,20.2505,20.1062,20.125,54700.0
2010-05-10 13:10:00,32.06,32.19,32.03,32.18,49400.0,20.1187,20.2003,20.0999,20.194,49400.0
2010-05-10 13:20:00,32.16,32.23,32.15,32.23,34700.0,20.1815,20.2254,20.1752,20.2254,34700.0
2010-05-10 13:30:00,32.23,32.29,32.21,32.23,33400.0,20.2254,20.2631,20.2128,20.2254,33400.0
2010-05-10 13:40:00,32.23,32.23,32.11,32.21,61600.0,20.2254,20.2254,20.1501,20.2128,61600.0
2010-05-10 13:50:00,32.22,32.25,32.14,32.15,44200.0,20.2191,20.238,20.1689,20.1752,44200.0
2010-05-10 14:00:00,32.14,32.21,32.06,32.21,59500.0,20.1689,20.2128,20.1187,20.2128,59500.0
2010-05-10 14:10:00,32.22,32.22,32.15,32.17,30700.0,20.2191,20.2191,20.1752,20.1877,30700.0
2010-05-10 14:20:00,32.18,32.26,32.15,32.16,114800.0,20.194,20.2442,20.1752,20.1815,114800.0
2010-05-10 14:30:00,32.15,32.24,32.14,32.14,32200.0,20.1752,20.2317,20.1689,20.1689,32200.0
2010-05-10 14:40:00,32.12,32.22,32.11,32.2,36900.0,20.1564,20.2191,20.1501,20.2066,36900.0
2010-05-10 14:50:00,32.2,32.27,32.2,32.24,26200.0,20.2066,20.2505,20.2066,20.2317,26200.0
2010-05-10 15:00:00,32.24,32.24,32.09,32.09,37300.0,20.2317,20.2317,20.1375,20.1375,37300.0
2010-05-10 15:10:00,32.09,32.1,32.03,32.06,78200.0,20.1375,20.1438,20.0999,20.1187,78200.0
2010-05-10 15:20:00,32.06,32.15,32.05,32.13,39000.0,20.1187,20.1752,20.1124,20.1626,39000.0
2010-05-10 15:30:00,32.13,32.14,32.05,32.12,46000.0,20.1626,20.1689,20.1124,20.1564,46000.0
2010-05-10 15:40:00,32.12,32.18,32.12,32.17,73700.0,20.1564,20.194,20.1564,20.1877,73700.0
2010-05-10 15:50:00,32.17,32.31,32.17,32.31,138100.0,20.1877,20.2756,20.1877,20.2756,138100.0
2010-05-11 09:30:00,31.61,31.68,31.53,31.66,237600.0,19.8363,19.8803,19.7861,19.8677,237600.0
2010-05-11 09:40:00,31.66,31.72,31.65,31.69,208600.0,19.8677,19.9054,19.8614,19.8865,208600.0
2010-05-11 09:50:00,31.7,31.8,31.68,31.7,165000.0,19.8928,19.9556,19.8803,19.8928,165000.0
2010-05-11 10:00:00,31.7,31.76,31.55,31.62,674800.0,19.8928,19.9305,19.7987,19.8426,674800.0
2010-05-11 10:10:00,31.62,31.74,31.6,31.7,175300.0,19.8426,19.9179,19.8301,19.8928,175300.0
2010-05-11 10:20:00,31.68,31.76,31.66,31.67,168600.0,19.8803,19.9305,19.8677,19.874,168600.0
2010-05-11 10:30:00,31.67,31.7,31.61,31.7,65500.0,19.874,19.8928,19.8363,19.8928,65500.0
2010-05-11 10:40:00,31.7,31.75,31.69,31.73,94600.0,19.8928,19.9242,19.8865,19.9116,94600.0
2010-05-11 10:50:00,31.71,31.73,31.67,31.71,54500.0,19.8991,19.9116,19.874,19.8991,54500.0
2010-05-11 11:00:00,31.72,31.91,31.72,31.91,72800.0,19.9054,20.0246,19.9054,20.0246,72800.0
2010-05-11 11:10:00,31.91,32.0,31.91,31.96,97400.0,20.0246,20.0811,20.0246,20.056,97400.0
2010-05-11 11:20:00,31.97,31.97,31.88,31.97,78400.0,20.0622,20.0622,20.0058,20.0622,78400.0
2010-05-11 11:30:00,31.96,32.08,31.89,32.05,150800.0,20.056,20.1313,20.012,20.1124,150800.0
2010-05-11 11:40:00,32.04,32.14,32.02,32.02,79200.0,20.1062,20.1689,20.0936,20.0936,79200.0
2010-05-11 11:50:00,32.03,32.14,32.02,32.11,38000.0,20.0999,20.1689,20.0936,20.1501,38000.0
2010-05-11 12:00:00,32.11,32.21,32.08,32.2,82600.0,20.1501,20.2128,20.1313,20.2066,82600.0
2010-05-11 12:10:00,32.19,32.24,32.16,32.22,77600.0,20.2003,20.2317,20.1815,20.2191,77600.0
2010-05-11 12:20:00,32.22,32.22,32.13,32.16,92700.0,20.2191,20.2191,20.1626,20.1815,92700.0
2010-05-11 12:30:00,32.16,32.19,32.14,32.17,55600.0,20.1815,20.2003,20.1689,20.1877,55600.0
2010-05-11 12:40:00,32.17,32.25,32.17,32.25,60000.0,20.1877,20.238,20.1877,20.238,60000.0
2010-05-11 12:50:00,32.25,32.28,32.24,32.25,99900.0,20.238,20.2568,20.2317,20.238,99900.0
2010-05-11 13:00:00,32.24,32.25,32.22,32.24,53600.0,20.2317,20.238,20.2191,20.2317,53600.0
2010-05-11 13:10:00,32.24,32.25,32.2,32.22,58800.0,20.2317,20.238,20.2066,20.2191,58800.0
2010-05-11 13:20:00,32.21,32.22,32.2,32.21,58200.0,20.2128,20.2191,20.2066,20.2128,58200.0
2010-05-11 13:30:00,32.2,32.22,32.18,32.21,82600.0,20.2066,20.2191,20.194,20.2128,82600.0
2010-05-11 13:40:00,32.2,32.33,32.19,32.32,84800.0,20.2066,20.2882,20.2003,20.2819,84800.0
2010-05-11 13:50:00,32.33,32.33,32.25,32.26,80000.0,20.2882,20.2882,20.238,20.2442,80000.0
2010-05-11 14:00:00,32.26,32.27,32.18,32.19,57600.0,20.2442,20.2505,20.194,20.2003,57600.0
2010-05-11 14:10:00,32.18,32.19,32.04,32.06,140400.0,20.194,20.2003,20.1062,20.1187,140400.0
2010-05-11 14:20:00,32.08,32.15,32.07,32.09,98400.0,20.1313,20.1752,20.125,20.1375,98400.0
2010-05-11 14:30:00,32.09,32.09,31.97,31.99,114500.0,20.1375,20.1375,20.0622,20.0748,114500.0
2010-05-11 14:40:00,31.99,32.05,31.94,32.04,87800.0,20.0748,20.1124,20.0434,20.1062,87800.0
2010-05-11 14:50:00,32.03,32.05,31.97,31.97,124300.0,20.0999,20.1124,20.0622,20.0622,124300.0
2010-05-11 15:00:00,31.97,31.97,31.86,31.88,148500.0,20.0622,20.0622,19.9932,20.0058,148500.0
2010-05-11 15:10:00,31.88,31.95,31.84,31.86,143600.0,20.0058,20.0497,19.9807,19.9932,143600.0
2010-05-11 15:20:00,31.84,31.95,31.83,31.93,186200.0,19.9807,20.0497,19.9744,20.0371,186200.0
2010-05-11 15:30:00,31.92,32.02,31.87,32.02,187500.0,20.0309,20.0936,19.9995,20.0936,187500.0
2010-05-11 15:40:00,32.01,32.01,31.97,31.97,256800.0,20.0873,20.0873,20.0622,20.0622,256800.0
2010-05-11 15:50:00,31.97,31.98,31.87,31.91,327200.0,20.0622,20.0685,19.9995,20.0246,327200.0
2010-05-12 09:30:00,32.21,32.22,32.09,32.21,64700.0,20.2128,20.2191,20.1375,20.2128,64700.0
2010-05-12 09:40:00,32.21,32.22,32.14,32.21,60500.0,20.2128,20.2191,20.1689,20.2128,60500.0
2010-05-12 09:50:00,32.21,32.3,32.16,32.29,49200.0,20.2128,20.2693,20.1815,20.2631,49200.0
2010-05-12 10:00:00,32.29,32.37,32.27,32.31,59500.0,20.2631,20.3133,20.2505,20.2756,59500.0
2010-05-12 10:10:00,32.31,32.33,32.25,32.25,42200.0,20.2756,20.2882,20.238,20.238,42200.0
2010-05-12 10:20:00,32.25,32.29,32.25,32.29,91700.0,20.238,20.2631,20.238,20.2631,91700.0
2010-05-12 10:30:00,32.3,32.32,32.15,32.18,98600.0,20.2693,20.2819,20.1752,20.194,98600.0
2010-05-12 10:40:00,32.19,32.3,32.18,32.29,105100.0,20.2003,20.2693,20.194,20.2631,105100.0
2010-05-12 10:50:00,32.28,32.32,32.25,32.28,68900.0,20.2568,20.2819,20.238,20.2568,68900.0
2010-05-12 11:00:00,32.29,32.4,32.29,32.35,61200.0,20.2631,20.3321,20.2631,20.3007,61200.0
2010-05-12 11:10:00,32.35,32.35,32.2,32.24,43700.0,20.3007,20.3007,20.2066,20.2317,43700.0
2010-05-12 11:20:00,32.25,32.25,32.17,32.18,31300.0,20.238,20.238,20.1877,20.194,31300.0
2010-05-12 11:30:00,32.18,32.22,32.18,32.2,44900.0,20.194,20.2191,20.194,20.2066,44900.0
2010-05-12 11:40:00,32.2,32.21,32.13,32.14,51100.0,20.2066,20.2128,20.1626,20.1689,51100.0
2010-05-12 11:50:00,32.14,32.23,32.1,32.23,33200.0,20.1689,20.2254,20.1438,20.2254,33200.0
2010-05-12 12:00:00,32.22,32.23,32.21,32.22,43200.0,20.2191,20.2254,20.2128,20.2191,43200.0
2010-05-12 12:10:00,32.22,32.26,32.22,32.25,21100.0,20.2191,20.2442,20.2191,20.238,21100.0
2010-05-12 12:20:00,32.25,32.25,32.2,32.24,51000.0,20.238,20.238,20.2066,20.2317,51000.0
2010-05-12 12:30:00,32.24,32.26,32.19,32.22,34300.0,20.2317,20.2442,20.2003,20.2191,34300.0
2010-05-12 12:40:00,32.23,32.24,32.22,32.22,26900.0,20.2254,20.2317,20.2191,20.2191,26900.0
2010-05-12 12:50:00,32.22,32.28,32.22,32.26,36600.0,20.2191,20.2568,20.2191,20.2442,36600.0
2010-05-12 13:00:00,32.26,32.31,32.25,32.28,32400.0,20.2442,20.2756,20.238,20.2568,32400.0
2010-05-12 13:10:00,32.28,32.33,32.28,32.31,35300.0,20.2568,20.2882,20.2568,20.2756,35300.0
2010-05-12 13:20:00,32.31,32.31,32.24,32.26,28200.0,20.2756,20.2756,20.2317,20.2442,28200.0
2010-05-12 13:30:00,32.26,32.27,32.22,32.23,57100.0,20.2442,20.2505,20.2191,20.2254,57100.0
2010-05-12 13:40:00,32.23,32.24,32.19,32.24,41300.0,20.2254,20.2317,20.2003,20.2317,41300.0
2010-05-12 13:50:00,32.23,32.24,32.18,32.19,53700.0,20.2254,20.2317,20.194,20.2003,53700.0
2010-05-12 14:00:00,32.18,32.24,32.18,32.21,67100.0,20.194,20.2317,20.194,20.2128,67100.0
2010-05-12 14:10:00,32.19,32.28,32.19,32.27,49500.0,20.2003,20.2568,20.2003,20.2505,49500.0
2010-05-12 14:20:00,32.27,32.31,32.25,32.3,74400.0,20.2505,20.2756,20.238,20.2693,74400.0
2010-05-12 14:30:00,32.31,32.33,32.28,32.28,46000.0,20.2756,20.2882,20.2568,20.2568,46000.0
2010-05-12 14:40:00,32.28,32.29,32.25,32.26,251500.0,20.2568,20.2631,20.238,20.2442,251500.0
2010-05-12 14:50:00,32.26,32.3,32.22,32.3,58500.0,20.2442,20.2693,20.2191,20.2693,58500.0
2010-05-12 15:00:00,32.3,32.36,32.29,32.34,104000.0,20.2693,20.307,20.2631,20.2944,104000.0
2010-05-12 15:10:00,32.33,32.33,32.27,32.29,99600.0,20.2882,20.2882,20.2505,20.2631,99600.0
2010-05-12 15:20:00,32.28,32.31,32.26,32.29,71900.0,20.2568,20.2756,20.2442,20.2631,71900.0
2010-05-12 15:30:00,32.28,32.3,32.21,32.23,60200.0,20.2568,20.2693,20.2128,20.2254,60200.0
2010-05-12 15:40:00,32.23,32.3,32.22,32.3,46300.0,20.2254,20.2693,20.2191,20.2693,46300.0
2010-05-12 15:50:00,32.29,32.31,32.22,32.22,157900.0,20.2631,20.2756,20.2191,20.2191,157900.0
2010-05-13 09:30:00,32.04,32.06,31.86,31.93,184700.0,20.1062,20.1187,19.9932,20.0371,184700.0
2010-05-13 09:40:00,31.93,32.09,31.88,32.06,66500.0,20.0371,20.1375,20.0058,20.1187,66500.0
2010-05-13 09:50:00,32.06,32.09,32.0,32.0,26000.0,20.1187,20.1375,20.0811,20.0811,26000.0
2010-05-13 10:00:00,31.99,32.09,31.97,32.09,81700.0,20.0748,20.1375,20.0622,20.1375,81700.0
2010-05-13 10:10:00,32.09,32.16,32.04,32.15,20400.0,20.1375,20.1815,20.1062,20.1752,20400.0
2010-05-13 10:20:00,32.14,32.15,32.08,32.1,55800.0,20.1689,20.1752,20.1313,20.1438,55800.0
2010-05-13 10:30:00,32.1,32.23,32.07,32.21,42300.0,20.1438,20.2254,20.125,20.2128,42300.0
2010-05-13 10:40:00,32.21,32.23,32.17,32.18,24000.0,20.2128,20.2254,20.1877,20.194,24000.0
2010-05-13 10:50:00,32.18,32.18,32.07,32.07,57600.0,20.194,20.194,20.125,20.125,57600.0
2010-05-13 11:00:00,32.07,32.09,32.02,32.07,35900.0,20.125,20.1375,20.0936,20.125,35900.0
2010-05-13 11:10:00,32.07,32.13,32.06,32.12,51300.0,20.125,20.1626,20.1187,20.1564,51300.0
2010-05-13 11:20:00,32.12,32.17,32.12,32.13,55800.0,20.1564,20.1877,20.1564,20.1626,55800.0
2010-05-13 11:30:00,32.14,32.14,32.07,32.1,85800.0,20.1689,20.1689,20.125,20.1438,85800.0
2010-05-13 11:40:00,32.09,32.11,32.06,32.09,37300.0,20.1375,20.1501,20.1187,20.1375,37300.0
2010-05-13 11:50:00,32.09,32.12,32.04,32.07,49600.0,20.1375,20.1564,20.1062,20.125,49600.0
2010-05-13 12:00:00,32.04,32.07,32.03,32.06,83100.0,20.1062,20.125,20.0999,20.1187,83100.0
2010-05-13 12:10:00,32.07,32.09,32.03,32.07,52200.0,20.125,20.1375,20.0999,20.125,52200.0
2010-05-13 12:20:00,32.05,32.1,32.05,32.1,25800.0,20.1124,20.1438,20.1124,20.1438,25800.0
2010-05-13 12:30:00,32.1,32.12,32.1,32.1,24400.0,20.1438,20.1564,20.1438,20.1438,24400.0
2010-05-13 12:40:00,32.1,32.17,32.1,32.13,66200.0,20.1438,20.1877,20.1438,20.1626,66200.0
2010-05-13 12:50:00,32.12,32.15,32.12,32.14,42600.0,20.1564,20.1752,20.1564,20.1689,42600.0
2010-05-13 13:00:00,32.13,32.13,32.09,32.12,27200.0,20.1626,20.1626,20.1375,20.1564,27200.0
2010-05-13 13:10:00,32.11,32.22,32.1,32.21,61600.0,20.1501,20.2191,20.1438,20.2128,61600.0
2010-05-13 13:20:00,32.21,32.22,32.17,32.19,38300.0,20.2128,20.2191,20.1877,20.2003,38300.0
2010-05-13 13:30:00,32.19,32.24,32.19,32.2,42600.0,20.2003,20.2317,20.2003,20.2066,42600.0
2010-05-13 13:40:00,32.21,32.24,32.17,32.2,33600.0,20.2128,20.2317,20.1877,20.2066,33600.0
2010-05-13 13:50:00,32.2,32.21,32.15,32.15,36000.0,20.2066,20.2128,20.1752,20.1752,36000.0
2010-05-13 14:00:00,32.16,32.22,32.15,32.2,50400.0,20.1815,20.2191,20.1752,20.2066,50400.0
2010-05-13 14:10:00,32.19,32.22,32.19,32.19,28700.0,20.2003,20.2191,20.2003,20.2003,28700.0
2010-05-13 14:20:00,32.2,32.2,32.12,32.12,38000.0,20.2066,20.2066,20.1564,20.1564,38000.0
2010-05-13 14:30:00,32.12,32.13,32.1,32.13,41700.0,20.1564,20.1626,20.1438,20.1626,41700.0
2010-05-13 14:40:00,32.12,32.12,32.04,32.04,30600.0,20.1564,20.1564,20.1062,20.1062,30600.0
2010-05-13 14:50:00,32.04,32.04,32.01,32.04,42400.0,20.1062,20.1062,20.0873,20.1062,42400.0
2010-05-13 15:00:00,32.03,32.07,32.01,32.01,41500.0,20.0999,20.125,20.0873,20.0873,41500.0
2010-05-13 15:10:00,32.0,32.0,31.85,31.87,93000.0,20.0811,20.0811,19.9869,19.9995,93000.0
2010-05-13 15:20:00,31.88,31.94,31.88,31.89,83000.0,20.0058,20.0434,20.0058,20.012,83000.0
2010-05-13 15:30:00,31.89,31.91,31.8,31.81,58000.0,20.012,20.0246,19.9556,19.9618,58000.0
2010-05-13 15:40:00,31.82,31.91,31.79,31.86,83700.0,19.9681,20.0246,19.9493,19.9932,83700.0
2010-05-13 15:50:00,31.87,31.92,31.82,31.83,113000.0,19.9995,20.0309,19.9681,19.9744,113000.0
2010-05-14 09:30:00,31.46,31.5,31.3,31.3,111000.0,19.7422,19.7673,19.6418,19.6418,111000.0
2010-05-14 09:40:00,31.29,31.3,31.09,31.14,50000.0,19.6355,19.6418,19.51,19.5414,50000.0
2010-05-14 09:50:00,31.12,31.14,31.07,31.08,67300.0,19.5288,19.5414,19.4975,19.5037,67300.0
2010-05-14 10:00:00,31.05,31.12,30.95,31.12,71900.0,19.4849,19.5288,19.4222,19.5288,71900.0
2010-05-14 10:10:00,31.12,31.27,31.12,31.13,43900.0,19.5288,19.623,19.5288,19.5351,43900.0
2010-05-14 10:20:00,31.12,31.29,31.12,31.17,59200.0,19.5288,19.6355,19.5288,19.5602,59200.0
2010-05-14 10:30:00,31.16,31.19,31.03,31.05,58700.0,19.5539,19.5728,19.4724,19.4849,58700.0
2010-05-14 10:40:00,31.05,31.11,31.0,31.1,38900.0,19.4849,19.5226,19.4535,19.5163,38900.0
2010-05-14 10:50:00,31.09,31.1,31.0,31.03,48700.0,19.51,19.5163,19.4535,19.4724,48700.0
2010-05-14 11:00:00,31.03,31.03,30.84,30.88,53100.0,19.4724,19.4724,19.3531,19.3782,53100.0
2010-05-14 11:10:00,30.85,30.91,30.78,30.8,39800.0,19.3594,19.3971,19.3155,19.328,39800.0
2010-05-14 11:20:00,30.78,30.82,30.67,30.8,46700.0,19.3155,19.3406,19.2464,19.328,46700.0
2010-05-14 11:30:00,30.8,30.92,30.79,30.86,20300.0,19.328,19.4033,19.3218,19.3657,20300.0
2010-05-14 11:40:00,30.83,30.93,30.83,30.87,11400.0,19.3469,19.4096,19.3469,19.372,11400.0
2010-05-14 11:50:00,30.86,30.86,30.79,30.84,22300.0,19.3657,19.3657,19.3218,19.3531,22300.0
2010-05-14 12:00:00,30.85,30.86,30.66,30.69,113900.0,19.3594,19.3657,19.2402,19.259,113900.0
2010-05-14 12:10:00,30.68,30.8,30.68,30.8,33000.0,19.2527,19.328,19.2527,19.328,33000.0
2010-05-14 12:20:00,30.79,30.87,30.74,30.82,11900.0,19.3218,19.372,19.2904,19.3406,11900.0
2010-05-14 12:30:00,30.82,30.87,30.79,30.86,13100.0,19.3406,19.372,19.3218,19.3657,13100.0
2010-05-14 12:40:00,30.87,30.92,30.81,30.82,39600.0,19.372,19.4033,19.3343,19.3406,39600.0
2010-05-14 12:50:00,30.83,30.98,30.83,30.97,16100.0,19.3469,19.441,19.3469,19.4347,16100.0
2010-05-14 13:00:00,30.98,31.02,30.89,30.9,10000.0,19.441,19.4661,19.3845,19.3908,10000.0
2010-05-14 13:10:00,30.95,30.96,30.82,30.82,24500.0,19.4222,19.4284,19.3406,19.3406,24500.0
2010-05-14 13:20:00,30.85,30.89,30.83,30.84,24800.0,19.3594,19.3845,19.3469,19.3531,24800.0
2010-05-14 13:30:00,30.83,30.83,30.77,30.79,14600.0,19.3469,19.3469,19.3092,19.3218,14600.0
2010-05-14 13:40:00,30.8,30.85,30.77,30.83,19600.0,19.328,19.3594,19.3092,19.3469,19600.0
2010-05-14 13:50:00,30.82,30.9,30.78,30.84,25100.0,19.3406,19.3908,19.3155,19.3531,25100.0
2010-05-14 14:00:00,30.84,30.87,30.8,30.8,12100.0,19.3531,19.372,19.328,19.328,12100.0
2010-05-14 14:10:00,30.81,30.81,30.73,30.75,16700.0,19.3343,19.3343,19.2841,19.2967,16700.0
2010-05-14 14:20:00,30.81,30.84,30.76,30.82,9300.0,19.3343,19.3531,19.3029,19.3406,9300.0
2010-05-14 14:30:00,30.85,30.87,30.81,30.87,95200.0,19.3594,19.372,19.3343,19.372,95200.0
2010-05-14 14:40:00,30.86,30.87,30.82,30.84,27100.0,19.3657,19.372,19.3406,19.3531,27100.0
2010-05-14 14:50:00,30.83,30.89,30.77,30.8,41100.0,19.3469,19.3845,19.3092,19.328,41100.0
2010-05-14 15:00:00,30.79,30.82,30.77,30.79,56700.0,19.3218,19.3406,19.3092,19.3218,56700.0
2010-05-14 15:10:00,30.79,30.83,30.75,30.75,29400.0,19.3218,19.3469,19.2967,19.2967,29400.0
2010-05-14 15:20:00,30.75,30.79,30.7,30.78,28700.0,19.2967,19.3218,19.2653,19.3155,28700.0
2010-05-14 15:30:00,30.78,30.81,30.73,30.76,23300.0,19.3155,19.3343,19.2841,19.3029,23300.0
2010-05-14 15:40:00,30.75,30.89,30.75,30.85,55700.0,19.2967,19.3845,19.2967,19.3594,55700.0
2010-05-14 15:50:00,30.84,31.03,30.84,30.95,98800.0,19.3531,19.4724,19.3531,19.4222,98800.0
2010-05-17 09:30:00,31.06,31.17,31.03,31.17,73200.0,19.4912,19.5602,19.4724,19.5602,73200.0
2010-05-17 09:40:00,31.13,31.13,30.96,30.97,25800.0,19.5351,19.5351,19.4284,19.4347,25800.0
2010-05-17 09:50:00,31.0,31.01,30.85,30.88,30900.0,19.4535,19.4598,19.3594,19.3782,30900.0
2010-05-17 10:00:00,30.88,30.95,30.83,30.93,19600.0,19.3782,19.4222,19.3469,19.4096,19600.0
2010-05-17 10:10:00,30.9,31.04,30.86,31.04,38700.0,19.3908,19.4786,19.3657,19.4786,38700.0
2010-05-17 10:20:00,31.03,31.04,30.87,30.96,354900.0,19.4724,19.4786,19.372,19.4284,354900.0
2010-05-17 10:30:00,30.97,31.0,30.9,30.9,77100.0,19.4347,19.4535,19.3908,19.3908,77100.0
2010-05-17 10:40:00,30.9,30.92,30.83,30.87,191700.0,19.3908,19.4033,19.3469,19.372,191700.0
2010-05-17 10:50:00,30.87,30.9,30.8,30.8,120100.0,19.372,19.3908,19.328,19.328,120100.0
2010-05-17 11:00:00,30.78,30.8,30.68,30.72,108200.0,19.3155,19.328,19.2527,19.2778,108200.0
2010-05-17 11:10:00,30.72,30.72,30.59,30.59,74000.0,19.2778,19.2778,19.1962,19.1962,74000.0
2010-05-17 11:20:00,30.59,30.66,30.58,30.62,83500.0,19.1962,19.2402,19.19,19.2151,83500.0
2010-05-17 11:30:00,30.62,30.72,30.61,30.69,56800.0,19.2151,19.2778,19.2088,19.259,56800.0
2010-05-17 11:40:00,30.7,30.72,30.61,30.63,66600.0,19.2653,19.2778,19.2088,19.2213,66600.0
2010-05-17 11:50:00,30.62,30.62,30.47,30.49,73800.0,19.2151,19.2151,19.1209,19.1335,73800.0
2010-05-17 12:00:00,30.45,30.45,30.24,30.35,123300.0,19.1084,19.1084,18.9766,19.0456,123300.0
2010-05-17 12:10:00,30.32,30.43,30.32,30.41,62300.0,19.0268,19.0958,19.0268,19.0833,62300.0
2010-05-17 12:20:00,30.41,30.46,30.41,30.41,58900.0,19.0833,19.1147,19.0833,19.0833,58900.0
2010-05-17 12:30:00,30.4,30.49,30.4,30.44,95900.0,19.077,19.1335,19.077,19.1021,95900.0
2010-05-17 12:40:00,30.45,30.48,30.42,30.45,50100.0,19.1084,19.1272,19.0896,19.1084,50100.0
2010-05-17 12:50:00,30.45,30.45,30.37,30.37,42700.0,19.1084,19.1084,19.0582,19.0582,42700.0
2010-05-17 13:00:00,30.38,30.43,30.36,30.4,89900.0,19.0645,19.0958,19.0519,19.077,89900.0
2010-05-17 13:10:00,30.4,30.53,30.39,30.53,133600.0,19.077,19.1586,19.0707,19.1586,133600.0
2010-05-17 13:20:00,30.54,30.56,30.49,30.53,66600.0,19.1649,19.1774,19.1335,19.1586,66600.0
2010-05-17 13:30:00,30.52,30.57,30.49,30.49,35700.0,19.1523,19.1837,19.1335,19.1335,35700.0
2010-05-17 13:40:00,30.47,30.48,30.42,30.45,90800.0,19.1209,19.1272,19.0896,19.1084,90800.0
2010-05-17 13:50:00,30.44,30.55,30.41,30.54,87600.0,19.1021,19.1711,19.0833,19.1649,87600.0
2010-05-17 14:00:00,30.54,30.64,30.52,30.54,57800.0,19.1649,19.2276,19.1523,19.1649,57800.0
2010-05-17 14:10:00,30.52,30.63,30.52,30.62,106300.0,19.1523,19.2213,19.1523,19.2151,106300.0
2010-05-17 14:20:00,30.63,30.64,30.53,30.56,87500.0,19.2213,19.2276,19.1586,19.1774,87500.0
2010-05-17 14:30:00,30.56,30.64,30.53,30.64,95800.0,19.1774,19.2276,19.1586,19.2276,95800.0
2010-05-17 14:40:00,30.64,30.74,30.64,30.71,64400.0,19.2276,19.2904,19.2276,19.2715,64400.0
2010-05-17 14:50:00,30.71,30.78,30.71,30.78,140800.0,19.2715,19.3155,19.2715,19.3155,140800.0
2010-05-17 15:00:00,30.76,30.87,30.71,30.73,58500.0,19.3029,19.372,19.2715,19.2841,58500.0
2010-05-17 15:10:00,30.74,30.79,30.67,30.7,102200.0,19.2904,19.3218,19.2464,19.2653,102200.0
2010-05-17 15:20:00,30.71,30.76,30.66,30.74,134400.0,19.2715,19.3029,19.2402,19.2904,134400.0
2010-05-17 15:30:00,30.74,30.92,30.73,30.92,93000.0,19.2904,19.4033,19.2841,19.4033,93000.0
2010-05-17 15:40:00,30.92,30.95,30.86,30.89,168200.0,19.4033,19.4222,19.3657,19.3845,168200.0
2010-05-17 15:50:00,30.89,30.93,30.87,30.87,184500.0,19.3845,19.4096,19.372,19.372,184500.0
2010-05-18 09:30:00,31.2,31.23,31.15,31.16,115700.0,19.579,19.5979,19.5477,19.5539,115700.0
2010-05-18 09:40:00,31.16,31.28,31.16,31.26,31000.0,19.5539,19.6292,19.5539,19.6167,31000.0
2010-05-18 09:50:00,31.25,31.25,31.17,31.18,21700.0,19.6104,19.6104,19.5602,19.5665,21700.0
2010-05-18 10:00:00,31.19,31.23,31.11,31.15,89800.0,19.5728,19.5979,19.5226,19.5477,89800.0
2010-05-18 10:10:00,31.15,31.18,31.05,31.15,16500.0,19.5477,19.5665,19.4849,19.5477,16500.0
2010-05-18 10:20:00,31.15,31.15,31.07,31.08,17000.0,19.5477,19.5477,19.4975,19.5037,17000.0
2010-05-18 10:30:00,31.06,31.1,31.03,31.08,20900.0,19.4912,19.5163,19.4724,19.5037,20900.0
2010-05-18 10:40:00,31.08,31.1,30.92,30.93,27700.0,19.5037,19.5163,19.4033,19.4096,27700.0
2010-05-18 10:50:00,30.92,31.0,30.88,30.98,18400.0,19.4033,19.4535,19.3782,19.441,18400.0
2010-05-18 11:00:00,30.99,31.02,30.91,30.94,17700.0,19.4473,19.4661,19.3971,19.4159,17700.0
2010-05-18 11:10:00,30.96,31.02,30.94,30.98,51200.0,19.4284,19.4661,19.4159,19.441,51200.0
2010-05-18 11:20:00,30.98,31.01,30.94,31.0,46100.0,19.441,19.4598,19.4159,19.4535,46100.0
2010-05-18 11:30:00,31.01,31.04,30.97,30.99,19800.0,19.4598,19.4786,19.4347,19.4473,19800.0
2010-05-18 11:40:00,30.99,30.99,30.83,30.87,37200.0,19.4473,19.4473,19.3469,19.372,37200.0
2010-05-18 11:50:00,30.85,30.88,30.84,30.86,21500.0,19.3594,19.3782,19.3531,19.3657,21500.0
2010-05-18 12:00:00,30.84,30.85,30.69,30.76,18200.0,19.3531,19.3594,19.259,19.3029,18200.0
2010-05-18 12:10:00,30.78,30.89,30.78,30.87,28900.0,19.3155,19.3845,19.3155,19.372,28900.0
2010-05-18 12:20:00,30.88,30.89,30.79,30.89,25500.0,19.3782,19.3845,19.3218,19.3845,25500.0
2010-05-18 12:30:00,30.88,30.93,30.86,30.88,4100.0,19.3782,19.4096,19.3657,19.3782,4100.0
2010-05-18 12:40:00,30.89,31.02,30.89,31.0,10900.0,19.3845,19.4661,19.3845,19.4535,10900.0
2010-05-18 12:50:00,31.01,31.01,30.85,30.85,14300.0,19.4598,19.4598,19.3594,19.3594,14300.0
2010-05-18 13:00:00,30.83,30.89,30.64,30.73,31700.0,19.3469,19.3845,19.2276,19.2841,31700.0
2010-05-18 13:10:00,30.73,30.76,30.62,30.66,18400.0,19.2841,19.3029,19.2151,19.2402,18400.0
2010-05-18 13:20:00,30.65,30.79,30.65,30.73,14400.0,19.2339,19.3218,19.2339,19.2841,14400.0
2010-05-18 13:30:00,30.74,30.81,30.62,30.63,23600.0,19.2904,19.3343,19.2151,19.2213,23600.0
2010-05-18 13:40:00,30.65,30.67,30.56,30.65,16900.0,19.2339,19.2464,19.1774,19.2339,16900.0
2010-05-18 13:50:00,30.66,30.67,30.52,30.52,22300.0,19.2402,19.2464,19.1523,19.1523,22300.0
2010-05-18 14:00:00,30.52,30.6,30.5,30.59,33600.0,19.1523,19.2025,19.1398,19.1962,33600.0
2010-05-18 14:10:00,30.6,30.63,30.57,30.57,7100.0,19.2025,19.2213,19.1837,19.1837,7100.0
2010-05-18 14:20:00,30.55,30.55,30.44,30.48,46900.0,19.1711,19.1711,19.1021,19.1272,46900.0
2010-05-18 14:30:00,30.49,30.49,30.32,30.32,23000.0,19.1335,19.1335,19.0268,19.0268,23000.0
2010-05-18 14:40:00,30.33,30.38,30.27,30.31,97100.0,19.0331,19.0645,18.9954,19.0205,97100.0
2010-05-18 14:50:00,30.3,30.33,30.18,30.23,41000.0,19.0143,19.0331,18.939,18.9703,41000.0
2010-05-18 15:00:00,30.23,30.25,30.09,30.25,43000.0,18.9703,18.9829,18.8825,18.9829,43000.0
2010-05-18 15:10:00,30.22,30.38,30.22,30.28,59800.0,18.9641,19.0645,18.9641,19.0017,59800.0
2010-05-18 15:20:00,30.28,30.29,30.09,30.09,64000.0,19.0017,19.008,18.8825,18.8825,64000.0
2010-05-18 15:30:00,30.08,30.23,30.08,30.19,47700.0,18.8762,18.9703,18.8762,18.9452,47700.0
2010-05-18 15:40:00,30.19,30.28,30.16,30.17,35500.0,18.9452,19.0017,18.9264,18.9327,35500.0
2010-05-18 15:50:00,30.18,30.26,30.17,30.2,114800.0,18.939,18.9892,18.9327,18.9515,114800.0
2010-05-19 09:30:00,30.17,30.26,30.14,30.25,108700.0,18.9327,18.9892,18.9139,18.9829,108700.0
2010-05-19 09:40:00,30.28,30.42,30.23,30.39,62500.0,19.0017,19.0896,18.9703,19.0707,62500.0
2010-05-19 09:50:00,30.38,30.45,30.27,30.32,36900.0,19.0645,19.1084,18.9954,19.0268,36900.0
2010-05-19 10:00:00,30.32,30.32,30.11,30.19,74700.0,19.0268,19.0268,18.895,18.9452,74700.0
2010-05-19 10:10:00,30.2,30.2,29.97,30.02,55800.0,18.9515,18.9515,18.8072,18.8386,55800.0
2010-05-19 10:20:00,30.01,30.15,29.9,30.13,64800.0,18.8323,18.9201,18.7632,18.9076,64800.0
2010-05-19 10:30:00,30.13,30.24,30.07,30.15,82900.0,18.9076,18.9766,18.8699,18.9201,82900.0
2010-05-19 10:40:00,30.1,30.2,30.05,30.1,70400.0,18.8888,18.9515,18.8574,18.8888,70400.0
2010-05-19 10:50:00,30.06,30.15,30.06,30.15,37200.0,18.8637,18.9201,18.8637,18.9201,37200.0
2010-05-19 11:00:00,30.15,30.19,30.11,30.14,23100.0,18.9201,18.9452,18.895,18.9139,23100.0
2010-05-19 11:10:00,30.11,30.14,30.06,30.08,30000.0,18.895,18.9139,18.8637,18.8762,30000.0
2010-05-19 11:20:00,30.06,30.07,29.95,30.02,40300.0,18.8637,18.8699,18.7946,18.8386,40300.0
2010-05-19 11:30:00,30.02,30.04,29.94,30.01,30600.0,18.8386,18.8511,18.7883,18.8323,30600.0
2010-05-19 11:40:00,30.01,30.01,29.87,29.87,62700.0,18.8323,18.8323,18.7444,18.7444,62700.0
2010-05-19 11:50:00,29.86,30.02,29.86,30.02,49400.0,18.7381,18.8386,18.7381,18.8386,49400.0
2010-05-19 12:00:00,30.0,30.08,29.99,30.02,56200.0,18.826,18.8762,18.8197,18.8386,56200.0
2010-05-19 12:10:00,30.03,30.08,29.99,30.01,54700.0,18.8448,18.8762,18.8197,18.8323,54700.0
2010-05-19 12:20:00,30.01,30.2,30.0,30.14,113300.0,18.8323,18.9515,18.826,18.9139,113300.0
2010-05-19 12:30:00,30.15,30.2,30.09,30.19,42000.0,18.9201,18.9515,18.8825,18.9452,42000.0
2010-05-19 12:40:00,30.15,30.15,30.06,30.06,34500.0,18.9201,18.9201,18.8637,18.8637,34500.0
2010-05-19 12:50:00,30.06,30.27,30.06,30.26,24500.0,18.8637,18.9954,18.8637,18.9892,24500.0
2010-05-19 13:00:00,30.25,30.32,30.17,30.25,38500.0,18.9829,19.0268,18.9327,18.9829,38500.0
2010-05-19 13:10:00,30.25,30.26,30.19,30.23,39600.0,18.9829,18.9892,18.9452,18.9703,39600.0
2010-05-19 13:20:00,30.23,30.33,30.23,30.29,57000.0,18.9703,19.0331,18.9703,19.008,57000.0
2010-05-19 13:30:00,30.28,30.3,30.24,30.29,20000.0,19.0017,19.0143,18.9766,19.008,20000.0
2010-05-19 13:40:00,30.31,30.43,30.3,30.42,31300.0,19.0205,19.0958,19.0143,19.0896,31300.0
2010-05-19 13:50:00,30.4,30.43,30.33,30.35,22800.0,19.077,19.0958,19.0331,19.0456,22800.0
2010-05-19 14:00:00,30.35,30.47,30.33,30.38,39700.0,19.0456,19.1209,19.0331,19.0645,39700.0
2010-05-19 14:10:00,30.38,30.4,30.34,30.34,16100.0,19.0645,19.077,19.0394,19.0394,16100.0
2010-05-19 14:20:00,30.3,30.34,30.24,30.31,46000.0,19.0143,19.0394,18.9766,19.0205,46000.0
2010-05-19 14:30:00,30.32,30.35,30.27,30.31,42000.0,19.0268,19.0456,18.9954,19.0205,42000.0
2010-05-19 14:40:00,30.29,30.43,30.27,30.42,30800.0,19.008,19.0958,18.9954,19.0896,30800.0
2010-05-19 14:50:00,30.43,30.43,30.26,30.3,79400.0,19.0958,19.0958,18.9892,19.0143,79400.0
2010-05-19 15:00:00,30.3,30.33,30.2,30.2,31100.0,19.0143,19.0331,18.9515,18.9515,31100.0
2010-05-19 15:10:00,30.21,30.34,30.19,30.33,116900.0,18.9578,19.0394,18.9452,19.0331,116900.0
2010-05-19 15:20:00,30.33,30.38,30.26,30.37,124600.0,19.0331,19.0645,18.9892,19.0582,124600.0
2010-05-19 15:30:00,30.38,30.46,30.31,30.44,157600.0,19.0645,19.1147,19.0205,19.1021,157600.0
2010-05-19 15:40:00,30.44,30.46,30.37,30.42,142000.0,19.1021,19.1147,19.0582,19.0896,142000.0
2010-05-19 15:50:00,30.44,30.49,30.35,30.41,134600.0,19.1021,19.1335,19.0456,19.0833,134600.0
2010-05-20 09:30:00,29.47,29.59,29.43,29.54,86600.0,18.4934,18.5687,18.4683,18.5373,86600.0
2010-05-20 09:40:00,29.53,29.53,29.37,29.48,67700.0,18.5311,18.5311,18.4307,18.4997,67700.0
2010-05-20 09:50:00,29.48,29.53,29.42,29.43,52600.0,18.4997,18.5311,18.462,18.4683,52600.0
2010-05-20 10:00:00,29.43,29.51,29.35,29.39,56600.0,18.4683,18.5185,18.4181,18.4432,56600.0
2010-05-20 10:10:00,29.38,29.4,29.2,29.23,33200.0,18.4369,18.4495,18.324,18.3428,33200.0
2010-05-20 10:20:00,29.27,29.27,29.01,29.16,102100.0,18.3679,18.3679,18.2047,18.2989,102100.0
2010-05-20 10:30:00,29.17,29.31,29.15,29.25,43100.0,18.3051,18.393,18.2926,18.3554,43100.0
2010-05-20 10:40:00,29.22,29.31,29.12,29.24,77200.0,18.3365,18.393,18.2738,18.3491,77200.0
2010-05-20 10:50:00,29.23,29.36,29.23,29.29,19000.0,18.3428,18.4244,18.3428,18.3805,19000.0
2010-05-20 11:00:00,29.3,29.46,29.29,29.44,56800.0,18.3867,18.4871,18.3805,18.4746,56800.0
2010-05-20 11:10:00,29.43,29.44,29.34,29.36,68500.0,18.4683,18.4746,18.4118,18.4244,68500.0
2010-05-20 11:20:00,29.38,29.54,29.33,29.54,16500.0,18.4369,18.5373,18.4056,18.5373,16500.0
2010-05-20 11:30:00,29.55,29.56,29.48,29.53,19300.0,18.5436,18.5499,18.4997,18.5311,19300.0
2010-05-20 11:40:00,29.52,29.53,29.44,29.5,20200.0,18.5248,18.5311,18.4746,18.5122,20200.0
2010-05-20 11:50:00,29.49,29.51,29.41,29.42,8200.0,18.506,18.5185,18.4558,18.462,8200.0
2010-05-20 12:00:00,29.41,29.5,29.4,29.5,25300.0,18.4558,18.5122,18.4495,18.5122,25300.0
2010-05-20 12:10:00,29.49,29.49,29.28,29.3,30900.0,18.506,18.506,18.3742,18.3867,30900.0
2010-05-20 12:20:00,29.31,29.32,29.26,29.29,28900.0,18.393,18.3993,18.3616,18.3805,28900.0
2010-05-20 12:30:00,29.29,29.36,29.23,29.35,20700.0,18.3805,18.4244,18.3428,18.4181,20700.0
2010-05-20 12:40:00,29.35,29.36,29.24,29.24,27900.0,18.4181,18.4244,18.3491,18.3491,27900.0
2010-05-20 12:50:00,29.23,29.24,29.08,29.09,35400.0,18.3428,18.3491,18.2487,18.2549,35400.0
2010-05-20 13:00:00,29.08,29.25,29.08,29.22,41500.0,18.2487,18.3554,18.2487,18.3365,41500.0
2010-05-20 13:10:00,29.21,29.33,29.21,29.33,60200.0,18.3302,18.4056,18.3302,18.4056,60200.0
2010-05-20 13:20:00,29.32,29.58,29.3,29.45,44400.0,18.3993,18.5624,18.3867,18.4809,44400.0
2010-05-20 13:30:00,29.46,29.59,29.41,29.43,53600.0,18.4871,18.5687,18.4558,18.4683,53600.0
2010-05-20 13:40:00,29.43,29.57,29.43,29.49,26800.0,18.4683,18.5562,18.4683,18.506,26800.0
2010-05-20 13:50:00,29.52,29.54,29.42,29.46,23100.0,18.5248,18.5373,18.462,18.4871,23100.0
2010-05-20 14:00:00,29.43,29.46,29.3,29.38,24100.0,18.4683,18.4871,18.3867,18.4369,24100.0
2010-05-20 14:10:00,29.4,29.57,29.4,29.56,100600.0,18.4495,18.5562,18.4495,18.5499,100600.0
2010-05-20 14:20:00,29.57,29.67,29.52,29.59,42300.0,18.5562,18.6189,18.5248,18.5687,42300.0
2010-05-20 14:30:00,29.57,29.75,29.53,29.7,71600.0,18.5562,18.6691,18.5311,18.6377,71600.0
2010-05-20 14:40:00,29.69,29.76,29.63,29.72,68100.0,18.6315,18.6754,18.5938,18.6503,68100.0
2010-05-20 14:50:00,29.73,29.83,29.6,29.6,51700.0,18.6566,18.7193,18.575,18.575,51700.0
2010-05-20 15:00:00,29.61,29.69,29.55,29.64,95000.0,18.5813,18.6315,18.5436,18.6001,95000.0
2010-05-20 15:10:00,29.64,29.66,29.53,29.57,86500.0,18.6001,18.6126,18.5311,18.5562,86500.0
2010-05-20 15:20:00,29.6,29.69,29.56,29.59,47500.0,18.575,18.6315,18.5499,18.5687,47500.0
2010-05-20 15:30:00,29.59,29.66,29.52,29.55,147100.0,18.5687,18.6126,18.5248,18.5436,147100.0
2010-05-20 15:40:00,29.56,29.57,29.34,29.45,117400.0,18.5499,18.5562,18.4118,18.4809,117400.0
2010-05-20 15:50:00,29.42,29.43,29.23,29.24,248500.0,18.462,18.4683,18.3428,18.3491,248500.0
2010-05-21 09:30:00,29.05,29.25,28.97,29.25,172200.0,18.2298,18.3554,18.1796,18.3554,172200.0
2010-05-21 09:40:00,29.25,29.34,29.2,29.32,136800.0,18.3554,18.4118,18.324,18.3993,136800.0
2010-05-21 09:50:00,29.3,29.65,29.3,29.53,62100.0,18.3867,18.6064,18.3867,18.5311,62100.0
2010-05-21 10:00:00,29.52,29.74,29.47,29.64,61800.0,18.5248,18.6628,18.4934,18.6001,61800.0
2010-05-21 10:10:00,29.63,29.7,29.53,29.56,147900.0,18.5938,18.6377,18.5311,18.5499,147900.0
2010-05-21 10:20:00,29.55,29.58,29.4,29.4,93300.0,18.5436,18.5624,18.4495,18.4495,93300.0
2010-05-21 10:30:00,29.41,29.61,29.37,29.59,66700.0,18.4558,18.5813,18.4307,18.5687,66700.0
2010-05-21 10:40:00,29.61,29.65,29.5,29.52,44500.0,18.5813,18.6064,18.5122,18.5248,44500.0
2010-05-21 10:50:00,29.54,29.61,29.45,29.56,47600.0,18.5373,18.5813,18.4809,18.5499,47600.0
2010-05-21 11:00:00,29.58,29.7,29.57,29.66,46900.0,18.5624,18.6377,18.5562,18.6126,46900.0
2010-05-21 11:10:00,29.67,29.73,29.61,29.72,31100.0,18.6189,18.6566,18.5813,18.6503,31100.0
2010-05-21 11:20:00,29.72,29.83,29.72,29.74,52800.0,18.6503,18.7193,18.6503,18.6628,52800.0
2010-05-21 11:30:00,29.74,29.84,29.69,29.84,47000.0,18.6628,18.7256,18.6315,18.7256,47000.0
2010-05-21 11:40:00,29.84,29.92,29.82,29.87,54700.0,18.7256,18.7758,18.713,18.7444,54700.0
2010-05-21 11:50:00,29.89,29.97,29.89,29.94,61200.0,18.757,18.8072,18.757,18.7883,61200.0
2010-05-21 12:00:00,29.95,29.95,29.89,29.91,48400.0,18.7946,18.7946,18.757,18.7695,48400.0
2010-05-21 12:10:00,29.9,30.0,29.84,29.98,33600.0,18.7632,18.826,18.7256,18.8134,33600.0
2010-05-21 12:20:00,29.98,30.05,29.96,29.96,55100.0,18.8134,18.8574,18.8009,18.8009,55100.0
2010-05-21 12:30:00,29.96,29.98,29.88,29.95,17600.0,18.8009,18.8134,18.7507,18.7946,17600.0
2010-05-21 12:40:00,29.94,29.95,29.85,29.85,8200.0,18.7883,18.7946,18.7319,18.7319,8200.0
2010-05-21 12:50:00,29.83,29.92,29.81,29.81,21500.0,18.7193,18.7758,18.7068,18.7068,21500.0
2010-05-21 13:00:00,29.81,29.83,29.74,29.8,61300.0,18.7068,18.7193,18.6628,18.7005,61300.0
2010-05-21 13:10:00,29.79,29.85,29.78,29.83,187200.0,18.6942,18.7319,18.6879,18.7193,187200.0
2010-05-21 13:20:00,29.83,29.84,29.72,29.75,37500.0,18.7193,18.7256,18.6503,18.6691,37500.0
2010-05-21 13:30:00,29.77,29.84,29.74,29.8,17800.0,18.6817,18.7256,18.6628,18.7005,17800.0
2010-05-21 13:40:00,29.82,29.89,29.81,29.87,15700.0,18.713,18.757,18.7068,18.7444,15700.0
2010-05-21 13:50:00,29.88,29.9,29.84,29.88,26100.0,18.7507,18.7632,18.7256,18.7507,26100.0
2010-05-21 14:00:00,29.89,29.92,29.78,29.82,23500.0,18.757,18.7758,18.6879,18.713,23500.0
2010-05-21 14:10:00,29.84,29.84,29.71,29.77,22400.0,18.7256,18.7256,18.644,18.6817,22400.0
2010-05-21 14:20:00,29.77,29.83,29.7,29.81,39000.0,18.6817,18.7193,18.6377,18.7068,39000.0
2010-05-21 14:30:00,29.81,29.85,29.75,29.76,21700.0,18.7068,18.7319,18.6691,18.6754,21700.0
2010-05-21 14:40:00,29.78,29.8,29.64,29.7,29100.0,18.6879,18.7005,18.6001,18.6377,29100.0
2010-05-21 14:50:00,29.7,29.73,29.64,29.7,34300.0,18.6377,18.6566,18.6001,18.6377,34300.0
2010-05-21 15:00:00,29.7,29.75,29.66,29.68,40900.0,18.6377,18.6691,18.6126,18.6252,40900.0
2010-05-21 15:10:00,29.67,29.69,29.51,29.56,41500.0,18.6189,18.6315,18.5185,18.5499,41500.0
2010-05-21 15:20:00,29.56,29.69,29.56,29.61,68800.0,18.5499,18.6315,18.5499,18.5813,68800.0
2010-05-21 15:30:00,29.61,29.62,29.54,29.55,33500.0,18.5813,18.5875,18.5373,18.5436,33500.0
2010-05-21 15:40:00,29.58,29.85,29.57,29.78,35600.0,18.5624,18.7319,18.5562,18.6879,35600.0
2010-05-21 15:50:00,29.79,30.07,29.78,30.07,121700.0,18.6942,18.8699,18.6879,18.8699,121700.0
2010-05-24 09:30:00,29.61,29.72,29.53,29.6,69700.0,18.5813,18.6503,18.5311,18.575,69700.0
2010-05-24 09:40:00,29.62,29.63,29.44,29.54,58000.0,18.5875,18.5938,18.4746,18.5373,58000.0
2010-05-24 09:50:00,29.52,29.57,29.43,29.49,22100.0,18.5248,18.5562,18.4683,18.506,22100.0
2010-05-24 10:00:00,29.52,29.62,29.42,29.6,52800.0,18.5248,18.5875,18.462,18.575,52800.0
2010-05-24 10:10:00,29.58,29.68,29.57,29.67,15200.0,18.5624,18.6252,18.5562,18.6189,15200.0
2010-05-24 10:20:00,29.66,29.66,29.56,29.62,22900.0,18.6126,18.6126,18.5499,18.5875,22900.0
2010-05-24 10:30:00,29.64,29.73,29.61,29.71,14100.0,18.6001,18.6566,18.5813,18.644,14100.0
2010-05-24 10:40:00,29.73,29.76,29.63,29.64,18400.0,18.6566,18.6754,18.5938,18.6001,18400.0
2010-05-24 10:50:00,29.64,29.66,29.58,29.62,23500.0,18.6001,18.6126,18.5624,18.5875,23500.0
2010-05-24 11:00:00,29.61,29.65,29.57,29.64,10400.0,18.5813,18.6064,18.5562,18.6001,10400.0
2010-05-24 11:10:00,29.62,29.68,29.54,29.59,24300.0,18.5875,18.6252,18.5373,18.5687,24300.0
2010-05-24 11:20:00,29.57,29.63,29.56,29.62,28600.0,18.5562,18.5938,18.5499,18.5875,28600.0
2010-05-24 11:30:00,29.63,29.69,29.6,29.68,59300.0,18.5938,18.6315,18.575,18.6252,59300.0
2010-05-24 11:40:00,29.7,29.78,29.67,29.74,23900.0,18.6377,18.6879,18.6189,18.6628,23900.0
2010-05-24 11:50:00,29.75,29.77,29.7,29.74,23400.0,18.6691,18.6817,18.6377,18.6628,23400.0
2010-05-24 12:00:00,29.73,29.84,29.73,29.79,23900.0,18.6566,18.7256,18.6566,18.6942,23900.0
2010-05-24 12:10:00,29.8,29.8,29.72,29.74,34400.0,18.7005,18.7005,18.6503,18.6628,34400.0
2010-05-24 12:20:00,29.75,29.75,29.71,29.74,19800.0,18.6691,18.6691,18.644,18.6628,19800.0
2010-05-24 12:30:00,29.74,29.77,29.68,29.7,35300.0,18.6628,18.6817,18.6252,18.6377,35300.0
2010-05-24 12:40:00,29.7,29.7,29.66,29.67,37100.0,18.6377,18.6377,18.6126,18.6189,37100.0
2010-05-24 12:50:00,29.7,29.75,29.69,29.73,5100.0,18.6377,18.6691,18.6315,18.6566,5100.0
2010-05-24 13:00:00,29.76,29.76,29.65,29.65,27300.0,18.6754,18.6754,18.6064,18.6064,27300.0
2010-05-24 13:10:00,29.66,29.68,29.61,29.61,111000.0,18.6126,18.6252,18.5813,18.5813,111000.0
2010-05-24 13:20:00,29.62,29.73,29.6,29.68,28100.0,18.5875,18.6566,18.575,18.6252,28100.0
2010-05-24 13:30:00,29.69,29.72,29.63,29.64,52800.0,18.6315,18.6503,18.5938,18.6001,52800.0
2010-05-24 13:40:00,29.63,29.66,29.58,29.58,32600.0,18.5938,18.6126,18.5624,18.5624,32600.0
2010-05-24 13:50:00,29.59,29.63,29.57,29.61,22600.0,18.5687,18.5938,18.5562,18.5813,22600.0
2010-05-24 14:00:00,29.61,29.64,29.58,29.61,8900.0,18.5813,18.6001,18.5624,18.5813,8900.0
2010-05-24 14:10:00,29.63,29.68,29.63,29.65,12100.0,18.5938,18.6252,18.5938,18.6064,12100.0
2010-05-24 14:20:00,29.65,29.65,29.59,29.62,17300.0,18.6064,18.6064,18.5687,18.5875,17300.0
2010-05-24 14:30:00,29.63,29.64,29.58,29.61,23000.0,18.5938,18.6001,18.5624,18.5813,23000.0
2010-05-24 14:40:00,29.61,29.61,29.51,29.53,9400.0,18.5813,18.5813,18.5185,18.5311,9400.0
2010-05-24 14:50:00,29.53,29.58,29.52,29.54,7300.0,18.5311,18.5624,18.5248,18.5373,7300.0
2010-05-24 15:00:00,29.54,29.55,29.44,29.44,10800.0,18.5373,18.5436,18.4746,18.4746,10800.0
2010-05-24 15:10:00,29.43,29.5,29.42,29.49,20000.0,18.4683,18.5122,18.462,18.506,20000.0
2010-05-24 15:20:00,29.5,29.53,29.49,29.52,8500.0,18.5122,18.5311,18.506,18.5248,8500.0
2010-05-24 15:30:00,29.51,29.58,29.49,29.53,94900.0,18.5185,18.5624,18.506,18.5311,94900.0
2010-05-24 15:40:00,29.52,29.53,29.43,29.43,181500.0,18.5248,18.5311,18.4683,18.4683,181500.0
2010-05-24 15:50:00,29.44,29.44,29.29,29.3,32900.0,18.4746,18.4746,18.3805,18.3867,32900.0
2010-05-25 09:30:00,28.43,28.51,28.36,28.4,205900.0,17.8408,17.891,17.7968,17.8219,205900.0
2010-05-25 09:40:00,28.37,28.5,28.31,28.5,257800.0,17.8031,17.8847,17.7655,17.8847,257800.0
2010-05-25 09:50:00,28.53,28.56,28.49,28.52,67600.0,17.9035,17.9224,17.8784,17.8973,67600.0
2010-05-25 10:00:00,28.52,28.69,28.51,28.59,163000.0,17.8973,18.0039,17.891,17.9412,163000.0
2010-05-25 10:10:00,28.58,28.69,28.54,28.6,103300.0,17.9349,18.0039,17.9098,17.9475,103300.0
2010-05-25 10:20:00,28.62,28.66,28.53,28.55,63000.0,17.96,17.9851,17.9035,17.9161,63000.0
2010-05-25 10:30:00,28.54,28.59,28.49,28.53,39000.0,17.9098,17.9412,17.8784,17.9035,39000.0
2010-05-25 10:40:00,28.52,28.54,28.45,28.45,20800.0,17.8973,17.9098,17.8533,17.8533,20800.0
2010-05-25 10:50:00,28.47,28.53,28.43,28.51,34600.0,17.8659,17.9035,17.8408,17.891,34600.0
2010-05-25 11:00:00,28.56,28.76,28.55,28.71,24500.0,17.9224,18.0479,17.9161,18.0165,24500.0
2010-05-25 11:10:00,28.69,28.71,28.61,28.61,45100.0,18.0039,18.0165,17.9537,17.9537,45100.0
2010-05-25 11:20:00,28.63,28.71,28.59,28.67,35200.0,17.9663,18.0165,17.9412,17.9914,35200.0
2010-05-25 11:30:00,28.66,28.69,28.55,28.58,41500.0,17.9851,18.0039,17.9161,17.9349,41500.0
2010-05-25 11:40:00,28.6,28.63,28.55,28.57,61700.0,17.9475,17.9663,17.9161,17.9286,61700.0
2010-05-25 11:50:00,28.6,28.75,28.59,28.75,12200.0,17.9475,18.0416,17.9412,18.0416,12200.0
2010-05-25 12:00:00,28.75,28.81,28.73,28.74,15400.0,18.0416,18.0792,18.029,18.0353,15400.0
2010-05-25 12:10:00,28.77,28.81,28.76,28.77,11300.0,18.0541,18.0792,18.0479,18.0541,11300.0
2010-05-25 12:20:00,28.79,28.79,28.71,28.73,12800.0,18.0667,18.0667,18.0165,18.029,12800.0
2010-05-25 12:30:00,28.71,28.74,28.67,28.73,16200.0,18.0165,18.0353,17.9914,18.029,16200.0
2010-05-25 12:40:00,28.7,28.73,28.64,28.73,24600.0,18.0102,18.029,17.9726,18.029,24600.0
2010-05-25 12:50:00,28.72,28.75,28.7,28.71,23700.0,18.0228,18.0416,18.0102,18.0165,23700.0
2010-05-25 13:00:00,28.7,28.73,28.61,28.63,33900.0,18.0102,18.029,17.9537,17.9663,33900.0
2010-05-25 13:10:00,28.61,28.64,28.57,28.6,87100.0,17.9537,17.9726,17.9286,17.9475,87100.0
2010-05-25 13:20:00,28.6,28.68,28.6,28.65,28300.0,17.9475,17.9977,17.9475,17.9788,28300.0
2010-05-25 13:30:00,28.64,28.64,28.56,28.6,41600.0,17.9726,17.9726,17.9224,17.9475,41600.0
2010-05-25 13:40:00,28.6,28.6,28.55,28.58,10700.0,17.9475,17.9475,17.9161,17.9349,10700.0
2010-05-25 13:50:00,28.57,28.64,28.56,28.6,17500.0,17.9286,17.9726,17.9224,17.9475,17500.0
2010-05-25 14:00:00,28.59,28.68,28.55,28.62,20400.0,17.9412,17.9977,17.9161,17.96,20400.0
2010-05-25 14:10:00,28.62,28.76,28.62,28.75,18600.0,17.96,18.0479,17.96,18.0416,18600.0
2010-05-25 14:20:00,28.78,28.81,28.7,28.76,24500.0,18.0604,18.0792,18.0102,18.0479,24500.0
2010-05-25 14:30:00,28.74,28.81,28.69,28.71,258000.0,18.0353,18.0792,18.0039,18.0165,258000.0
2010-05-25 14:40:00,28.7,28.94,28.69,28.93,77900.0,18.0102,18.1608,18.0039,18.1545,77900.0
2010-05-25 14:50:00,28.93,28.97,28.86,28.86,116500.0,18.1545,18.1796,18.1106,18.1106,116500.0
2010-05-25 15:00:00,28.85,28.99,28.85,28.97,71300.0,18.1043,18.1922,18.1043,18.1796,71300.0
2010-05-25 15:10:00,28.98,28.98,28.87,28.9,27100.0,18.1859,18.1859,18.1169,18.1357,27100.0
2010-05-25 15:20:00,28.91,29.08,28.91,29.06,148900.0,18.142,18.2487,18.142,18.2361,148900.0
2010-05-25 15:30:00,29.07,29.17,29.03,29.08,104800.0,18.2424,18.3051,18.2173,18.2487,104800.0
2010-05-25 15:40:00,29.07,29.2,29.07,29.18,82300.0,18.2424,18.324,18.2424,18.3114,82300.0
2010-05-25 15:50:00,29.18,29.22,29.09,29.21,328900.0,18.3114,18.3365,18.2549,18.3302,328900.0
2010-05-26 09:30:00,29.31,29.35,29.17,29.35,93500.0,18.393,18.4181,18.3051,18.4181,93500.0
2010-05-26 09:40:00,29.37,29.37,29.23,29.3,57300.0,18.4307,18.4307,18.3428,18.3867,57300.0
2010-05-26 09:50:00,29.29,29.42,29.28,29.39,50800.0,18.3805,18.462,18.3742,18.4432,50800.0
2010-05-26 10:00:00,29.41,29.44,29.32,29.34,77500.0,18.4558,18.4746,18.3993,18.4118,77500.0
2010-05-26 10:10:00,29.35,29.42,29.33,29.4,23000.0,18.4181,18.462,18.4056,18.4495,23000.0
2010-05-26 10:20:00,29.37,29.38,29.3,29.31,9100.0,18.4307,18.4369,18.3867,18.393,9100.0
2010-05-26 10:30:00,29.32,29.49,29.31,29.47,26100.0,18.3993,18.506,18.393,18.4934,26100.0
2010-05-26 10:40:00,29.44,29.46,29.36,29.37,36100.0,18.4746,18.4871,18.4244,18.4307,36100.0
2010-05-26 10:50:00,29.38,29.4,29.29,29.32,12700.0,18.4369,18.4495,18.3805,18.3993,12700.0
2010-05-26 11:00:00,29.29,29.32,29.19,29.28,23600.0,18.3805,18.3993,18.3177,18.3742,23600.0
2010-05-26 11:10:00,29.29,29.3,29.24,29.29,43200.0,18.3805,18.3867,18.3491,18.3805,43200.0
2010-05-26 11:20:00,29.27,29.27,29.08,29.09,36900.0,18.3679,18.3679,18.2487,18.2549,36900.0
2010-05-26 11:30:00,29.05,29.15,29.04,29.08,46900.0,18.2298,18.2926,18.2236,18.2487,46900.0
2010-05-26 11:40:00,29.11,29.16,28.99,29.03,21300.0,18.2675,18.2989,18.1922,18.2173,21300.0
2010-05-26 11:50:00,29.04,29.13,29.01,29.09,17500.0,18.2236,18.28,18.2047,18.2549,17500.0
2010-05-26 12:00:00,29.13,29.18,29.09,29.18,11700.0,18.28,18.3114,18.2549,18.3114,11700.0
2010-05-26 12:10:00,29.17,29.17,29.12,29.15,45500.0,18.3051,18.3051,18.2738,18.2926,45500.0
2010-05-26 12:20:00,29.16,29.2,29.08,29.09,13700.0,18.2989,18.324,18.2487,18.2549,13700.0
2010-05-26 12:30:00,29.1,29.16,29.08,29.16,14800.0,18.2612,18.2989,18.2487,18.2989,14800.0
2010-05-26 12:40:00,29.14,29.14,29.06,29.08,23800.0,18.2863,18.2863,18.2361,18.2487,23800.0
2010-05-26 12:50:00,29.05,29.17,29.04,29.17,7700.0,18.2298,18.3051,18.2236,18.3051,7700.0
2010-05-26 13:00:00,29.19,29.22,29.17,29.22,13900.0,18.3177,18.3365,18.3051,18.3365,13900.0
2010-05-26 13:10:00,29.21,29.21,29.12,29.12,32900.0,18.3302,18.3302,18.2738,18.2738,32900.0
2010-05-26 13:20:00,29.12,29.17,29.12,29.16,45600.0,18.2738,18.3051,18.2738,18.2989,45600.0
2010-05-26 13:30:00,29.12,29.23,29.12,29.23,5400.0,18.2738,18.3428,18.2738,18.3428,5400.0
2010-05-26 13:40:00,29.22,29.25,29.22,29.24,11100.0,18.3365,18.3554,18.3365,18.3491,11100.0
2010-05-26 13:50:00,29.24,29.26,29.19,29.2,23200.0,18.3491,18.3616,18.3177,18.324,23200.0
2010-05-26 14:00:00,29.2,29.23,29.16,29.17,12600.0,18.324,18.3428,18.2989,18.3051,12600.0
2010-05-26 14:10:00,29.18,29.19,29.11,29.16,25700.0,18.3114,18.3177,18.2675,18.2989,25700.0
2010-05-26 14:20:00,29.17,29.17,29.05,29.09,52100.0,18.3051,18.3051,18.2298,18.2549,52100.0
2010-05-26 14:30:00,29.09,29.12,28.93,29.01,54500.0,18.2549,18.2738,18.1545,18.2047,54500.0
2010-05-26 14:40:00,29.0,29.04,28.92,28.97,39700.0,18.1985,18.2236,18.1483,18.1796,39700.0
2010-05-26 14:50:00,28.94,29.0,28.9,28.99,340300.0,18.1608,18.1985,18.1357,18.1922,340300.0
2010-05-26 15:00:00,28.99,29.08,28.96,28.96,23400.0,18.1922,18.2487,18.1734,18.1734,23400.0
2010-05-26 15:10:00,28.97,29.04,28.92,28.95,22300.0,18.1796,18.2236,18.1483,18.1671,22300.0
2010-05-26 15:20:00,28.97,28.98,28.69,28.75,20300.0,18.1796,18.1859,18.0039,18.0416,20300.0
2010-05-26 15:30:00,28.74,28.82,28.67,28.79,81300.0,18.0353,18.0855,17.9914,18.0667,81300.0
2010-05-26 15:40:00,28.79,28.88,28.73,28.78,55500.0,18.0667,18.1232,18.029,18.0604,55500.0
2010-05-26 15:50:00,28.78,28.82,28.74,28.77,193600.0,18.0604,18.0855,18.0353,18.0541,193600.0
2010-05-27 09:30:00,29.83,29.83,29.72,29.72,98900.0,18.7193,18.7193,18.6503,18.6503,98900.0
2010-05-27 09:40:00,29.74,29.84,29.72,29.76,50900.0,18.6628,18.7256,18.6503,18.6754,50900.0
2010-05-27 09:50:00,29.74,29.76,29.67,29.71,40900.0,18.6628,18.6754,18.6189,18.644,40900.0
2010-05-27 10:00:00,29.69,29.73,29.63,29.72,34300.0,18.6315,18.6566,18.5938,18.6503,34300.0
2010-05-27 10:10:00,29.74,29.83,29.74,29.8,15900.0,18.6628,18.7193,18.6628,18.7005,15900.0
2010-05-27 10:20:00,29.81,29.93,29.8,29.93,37800.0,18.7068,18.7821,18.7005,18.7821,37800.0
2010-05-27 10:30:00,29.94,30.03,29.93,29.94,28900.0,18.7883,18.8448,18.7821,18.7883,28900.0
2010-05-27 10:40:00,29.95,29.98,29.93,29.96,18700.0,18.7946,18.8134,18.7821,18.8009,18700.0
2010-05-27 10:50:00,29.97,30.06,29.96,29.99,28900.0,18.8072,18.8637,18.8009,18.8197,28900.0
2010-05-27 11:00:00,29.99,30.1,29.99,30.05,36400.0,18.8197,18.8888,18.8197,18.8574,36400.0
2010-05-27 11:10:00,30.04,30.04,29.95,29.99,35700.0,18.8511,18.8511,18.7946,18.8197,35700.0
2010-05-27 11:20:00,30.0,30.13,29.97,30.12,23900.0,18.826,18.9076,18.8072,18.9013,23900.0
2010-05-27 11:30:00,30.13,30.16,30.04,30.04,35200.0,18.9076,18.9264,18.8511,18.8511,35200.0
2010-05-27 11:40:00,30.03,30.09,30.02,30.09,18700.0,18.8448,18.8825,18.8386,18.8825,18700.0
2010-05-27 11:50:00,30.08,30.2,30.08,30.19,25600.0,18.8762,18.9515,18.8762,18.9452,25600.0
2010-05-27 12:00:00,30.2,30.2,30.13,30.18,11500.0,18.9515,18.9515,18.9076,18.939,11500.0
2010-05-27 12:10:00,30.2,30.2,30.14,30.16,8700.0,18.9515,18.9515,18.9139,18.9264,8700.0
2010-05-27 12:20:00,30.13,30.18,30.11,30.16,12800.0,18.9076,18.939,18.895,18.9264,12800.0
2010-05-27 12:30:00,30.16,30.19,30.15,30.19,12700.0,18.9264,18.9452,18.9201,18.9452,12700.0
2010-05-27 12:40:00,30.2,30.2,30.14,30.2,5200.0,18.9515,18.9515,18.9139,18.9515,5200.0
2010-05-27 12:50:00,30.2,30.2,30.13,30.13,8700.0,18.9515,18.9515,18.9076,18.9076,8700.0
2010-05-27 13:00:00,30.11,30.14,30.06,30.11,12300.0,18.895,18.9139,18.8637,18.895,12300.0
2010-05-27 13:10:00,30.08,30.17,30.08,30.16,20600.0,18.8762,18.9327,18.8762,18.9264,20600.0
2010-05-27 13:20:00,30.2,30.2,30.17,30.2,12200.0,18.9515,18.9515,18.9327,18.9515,12200.0
2010-05-27 13:30:00,30.18,30.25,30.17,30.24,38400.0,18.939,18.9829,18.9327,18.9766,38400.0
2010-05-27 13:40:00,30.24,30.24,30.17,30.21,8900.0,18.9766,18.9766,18.9327,18.9578,8900.0
2010-05-27 13:50:00,30.21,30.24,30.19,30.2,23100.0,18.9578,18.9766,18.9452,18.9515,23100.0
2010-05-27 14:00:00,30.21,30.28,30.2,30.26,19600.0,18.9578,19.0017,18.9515,18.9892,19600.0
2010-05-27 14:10:00,30.26,30.32,30.26,30.31,15300.0,18.9892,19.0268,18.9892,19.0205,15300.0
2010-05-27 14:20:00,30.31,30.35,30.31,30.32,14200.0,19.0205,19.0456,19.0205,19.0268,14200.0
2010-05-27 14:30:00,30.32,30.33,30.28,30.3,88600.0,19.0268,19.0331,19.0017,19.0143,88600.0
2010-05-27 14:40:00,30.3,30.31,30.25,30.29,55100.0,19.0143,19.0205,18.9829,19.008,55100.0
2010-05-27 14:50:00,30.29,30.29,30.22,30.26,36400.0,19.008,19.008,18.9641,18.9892,36400.0
2010-05-27 15:00:00,30.23,30.25,30.22,30.23,16800.0,18.9703,18.9829,18.9641,18.9703,16800.0
2010-05-27 15:10:00,30.21,30.29,30.21,30.22,30300.0,18.9578,19.008,18.9578,18.9641,30300.0
2010-05-27 15:20:00,30.22,30.22,30.15,30.2,73300.0,18.9641,18.9641,18.9201,18.9515,73300.0
2010-05-27 15:30:00,30.2,30.29,30.2,30.24,85700.0,18.9515,19.008,18.9515,18.9766,85700.0
2010-05-27 15:40:00,30.24,30.29,30.21,30.28,78200.0,18.9766,19.008,18.9578,19.0017,78200.0
2010-05-27 15:50:00,30.28,30.38,30.28,30.37,147900.0,19.0017,19.0645,19.0017,19.0582,147900.0
2010-05-28 09:30:00,30.23,30.25,30.1,30.16,60300.0,18.9703,18.9829,18.8888,18.9264,60300.0
2010-05-28 09:40:00,30.15,30.17,30.01,30.13,63300.0,18.9201,18.9327,18.8323,18.9076,63300.0
2010-05-28 09:50:00,30.12,30.22,30.07,30.22,35200.0,18.9013,18.9641,18.8699,18.9641,35200.0
2010-05-28 10:00:00,30.22,30.3,30.18,30.28,28500.0,18.9641,19.0143,18.939,19.0017,28500.0
2010-05-28 10:10:00,30.28,30.3,30.24,30.25,11300.0,19.0017,19.0143,18.9766,18.9829,11300.0
2010-05-28 10:20:00,30.25,30.28,30.17,30.18,35100.0,18.9829,19.0017,18.9327,18.939,35100.0
2010-05-28 10:30:00,30.16,30.25,30.14,30.21,13800.0,18.9264,18.9829,18.9139,18.9578,13800.0
2010-05-28 10:40:00,30.2,30.2,30.04,30.04,27100.0,18.9515,18.9515,18.8511,18.8511,27100.0
2010-05-28 10:50:00,30.05,30.08,30.0,30.04,31600.0,18.8574,18.8762,18.826,18.8511,31600.0
2010-05-28 11:00:00,30.11,30.11,30.01,30.06,13900.0,18.895,18.895,18.8323,18.8637,13900.0
2010-05-28 11:10:00,30.08,30.1,29.95,29.98,28000.0,18.8762,18.8888,18.7946,18.8134,28000.0
2010-05-28 11:20:00,29.99,30.03,29.97,30.03,13100.0,18.8197,18.8448,18.8072,18.8448,13100.0
2010-05-28 11:30:00,30.04,30.06,30.02,30.03,13400.0,18.8511,18.8637,18.8386,18.8448,13400.0
2010-05-28 11:40:00,30.03,30.18,30.03,30.17,14700.0,18.8448,18.939,18.8448,18.9327,14700.0
2010-05-28 11:50:00,30.16,30.16,30.13,30.15,17200.0,18.9264,18.9264,18.9076,18.9201,17200.0
2010-05-28 12:00:00,30.17,30.2,30.13,30.15,18800.0,18.9327,18.9515,18.9076,18.9201,18800.0
2010-05-28 12:10:00,30.18,30.2,30.16,30.19,4800.0,18.939,18.9515,18.9264,18.9452,4800.0
2010-05-28 12:20:00,30.21,30.21,30.18,30.18,2300.0,18.9578,18.9578,18.939,18.939,2300.0
2010-05-28 12:30:00,30.19,30.21,29.82,29.84,40400.0,18.9452,18.9578,18.713,18.7256,40400.0
2010-05-28 12:40:00,29.84,29.97,29.68,29.81,84100.0,18.7256,18.8072,18.6252,18.7068,84100.0
2010-05-28 12:50:00,29.82,29.94,29.82,29.9,21800.0,18.713,18.7883,18.713,18.7632,21800.0
2010-05-28 13:00:00,29.92,29.99,29.84,29.85,16900.0,18.7758,18.8197,18.7256,18.7319,16900.0
2010-05-28 13:10:00,29.84,29.92,29.83,29.88,16200.0,18.7256,18.7758,18.7193,18.7507,16200.0
2010-05-28 13:20:00,29.89,29.89,29.82,29.85,17400.0,18.757,18.757,18.713,18.7319,17400.0
2010-05-28 13:30:00,29.88,29.89,29.81,29.86,13200.0,18.7507,18.757,18.7068,18.7381,13200.0
2010-05-28 13:40:00,29.86,29.86,29.77,29.78,20000.0,18.7381,18.7381,18.6817,18.6879,20000.0
2010-05-28 13:50:00,29.8,29.85,29.78,29.79,22400.0,18.7005,18.7319,18.6879,18.6942,22400.0
2010-05-28 14:00:00,29.79,29.81,29.72,29.8,19500.0,18.6942,18.7068,18.6503,18.7005,19500.0
2010-05-28 14:10:00,29.81,29.83,29.77,29.83,32200.0,18.7068,18.7193,18.6817,18.7193,32200.0
2010-05-28 14:20:00,29.82,29.85,29.78,29.85,16800.0,18.713,18.7319,18.6879,18.7319,16800.0
2010-05-28 14:30:00,29.85,29.91,29.84,29.89,19600.0,18.7319,18.7695,18.7256,18.757,19600.0
2010-05-28 14:40:00,29.9,30.01,29.89,29.98,19500.0,18.7632,18.8323,18.757,18.8134,19500.0
2010-05-28 14:50:00,29.98,30.05,29.94,29.97,31800.0,18.8134,18.8574,18.7883,18.8072,31800.0
2010-05-28 15:00:00,29.98,30.01,29.92,29.97,23300.0,18.8134,18.8323,18.7758,18.8072,23300.0
2010-05-28 15:10:00,29.98,30.05,29.98,30.03,37800.0,18.8134,18.8574,18.8134,18.8448,37800.0
2010-05-28 15:20:00,30.04,30.08,30.03,30.06,23100.0,18.8511,18.8762,18.8448,18.8637,23100.0
2010-05-28 15:30:00,30.07,30.11,30.01,30.04,26200.0,18.8699,18.895,18.8323,18.8511,26200.0
2010-05-28 15:40:00,30.03,30.07,29.88,30.01,53600.0,18.8448,18.8699,18.7507,18.8323,53600.0
2010-05-28 15:50:00,30.0,30.01,29.8,29.8,88900.0,18.826,18.8323,18.7005,18.7005,88900.0
2010-06-01 09:30:00,29.57,29.6,29.51,29.59,91400.0,18.5562,18.575,18.5185,18.5687,91400.0
2010-06-01 09:40:00,29.6,29.69,29.59,29.69,23200.0,18.575,18.6315,18.5687,18.6315,23200.0
2010-06-01 09:50:00,29.68,29.74,29.65,29.66,33700.0,18.6252,18.6628,18.6064,18.6126,33700.0
2010-06-01 10:00:00,29.67,29.86,29.67,29.83,38500.0,18.6189,18.7381,18.6189,18.7193,38500.0
2010-06-01 10:10:00,29.83,29.89,29.78,29.89,21800.0,18.7193,18.757,18.6879,18.757,21800.0
2010-06-01 10:20:00,29.92,30.15,29.89,30.12,27200.0,18.7758,18.9201,18.757,18.9013,27200.0
2010-06-01 10:30:00,30.13,30.25,30.11,30.11,56800.0,18.9076,18.9829,18.895,18.895,56800.0
2010-06-01 10:40:00,30.11,30.14,30.06,30.12,35300.0,18.895,18.9139,18.8637,18.9013,35300.0
2010-06-01 10:50:00,30.11,30.12,30.05,30.07,218000.0,18.895,18.9013,18.8574,18.8699,218000.0
2010-06-01 11:00:00,30.07,30.07,29.97,29.98,104400.0,18.8699,18.8699,18.8072,18.8134,104400.0
2010-06-01 11:10:00,29.98,30.0,29.91,29.92,76300.0,18.8134,18.826,18.7695,18.7758,76300.0
2010-06-01 11:20:00,29.92,30.0,29.92,29.99,130300.0,18.7758,18.826,18.7758,18.8197,130300.0
2010-06-01 11:30:00,29.99,30.08,29.99,30.08,77900.0,18.8197,18.8762,18.8197,18.8762,77900.0
2010-06-01 11:40:00,30.06,30.07,29.9,29.93,44400.0,18.8637,18.8699,18.7632,18.7821,44400.0
2010-06-01 11:50:00,29.93,29.94,29.89,29.92,15400.0,18.7821,18.7883,18.757,18.7758,15400.0
2010-06-01 12:00:00,29.89,29.97,29.89,29.91,8700.0,18.757,18.8072,18.757,18.7695,8700.0
2010-06-01 12:10:00,29.9,29.99,29.9,29.95,15600.0,18.7632,18.8197,18.7632,18.7946,15600.0
2010-06-01 12:20:00,29.96,30.0,29.94,29.97,5500.0,18.8009,18.826,18.7883,18.8072,5500.0
2010-06-01 12:30:00,29.98,30.01,29.95,30.0,10200.0,18.8134,18.8323,18.7946,18.826,10200.0
2010-06-01 12:40:00,30.01,30.02,29.97,29.99,9000.0,18.8323,18.8386,18.8072,18.8197,9000.0
2010-06-01 12:50:00,29.99,29.99,29.93,29.93,11600.0,18.8197,18.8197,18.7821,18.7821,11600.0
2010-06-01 13:00:00,29.94,29.97,29.93,29.95,7900.0,18.7883,18.8072,18.7821,18.7946,7900.0
2010-06-01 13:10:00,29.96,30.09,29.96,30.07,5700.0,18.8009,18.8825,18.8009,18.8699,5700.0
2010-06-01 13:20:00,30.06,30.1,30.05,30.08,13100.0,18.8637,18.8888,18.8574,18.8762,13100.0
2010-06-01 13:30:00,30.1,30.11,30.06,30.08,25100.0,18.8888,18.895,18.8637,18.8762,25100.0
2010-06-01 13:40:00,30.07,30.09,30.05,30.08,17300.0,18.8699,18.8825,18.8574,18.8762,17300.0
2010-06-01 13:50:00,30.06,30.06,29.95,29.96,38000.0,18.8637,18.8637,18.7946,18.8009,38000.0
2010-06-01 14:00:00,29.96,29.97,29.82,29.84,84800.0,18.8009,18.8072,18.713,18.7256,84800.0
2010-06-01 14:10:00,29.87,29.9,29.81,29.87,46000.0,18.7444,18.7632,18.7068,18.7444,46000.0
2010-06-01 14:20:00,29.87,29.91,29.85,29.9,40400.0,18.7444,18.7695,18.7319,18.7632,40400.0
2010-06-01 14:30:00,29.9,29.94,29.89,29.91,12400.0,18.7632,18.7883,18.757,18.7695,12400.0
2010-06-01 14:40:00,29.89,29.95,29.86,29.94,20100.0,18.757,18.7946,18.7381,18.7883,20100.0
2010-06-01 14:50:00,29.9,29.91,29.79,29.85,59300.0,18.7632,18.7695,18.6942,18.7319,59300.0
2010-06-01 15:00:00,29.85,29.85,29.79,29.81,39400.0,18.7319,18.7319,18.6942,18.7068,39400.0
2010-06-01 15:10:00,29.81,29.88,29.76,29.76,38200.0,18.7068,18.7507,18.6754,18.6754,38200.0
2010-06-01 15:20:00,29.76,29.79,29.66,29.74,60200.0,18.6754,18.6942,18.6126,18.6628,60200.0
2010-06-01 15:30:00,29.73,29.81,29.71,29.76,30300.0,18.6566,18.7068,18.644,18.6754,30300.0
2010-06-01 15:40:00,29.77,29.77,29.57,29.59,44200.0,18.6817,18.6817,18.5562,18.5687,44200.0
2010-06-01 15:50:00,29.58,29.58,29.44,29.44,155500.0,18.5624,18.5624,18.4746,18.4746,155500.0
2010-06-02 09:30:00,29.63,29.69,29.59,29.6,77000.0,18.5938,18.6315,18.5687,18.575,77000.0
2010-06-02 09:40:00,29.62,29.62,29.54,29.56,58700.0,18.5875,18.5875,18.5373,18.5499,58700.0
2010-06-02 09:50:00,29.55,29.57,29.47,29.55,37900.0,18.5436,18.5562,18.4934,18.5436,37900.0
2010-06-02 10:00:00,29.55,29.67,29.51,29.62,60000.0,18.5436,18.6189,18.5185,18.5875,60000.0
2010-06-02 10:10:00,29.63,29.69,29.58,29.69,37900.0,18.5938,18.6315,18.5624,18.6315,37900.0
2010-06-02 10:20:00,29.68,29.75,29.68,29.7,28900.0,18.6252,18.6691,18.6252,18.6377,28900.0
2010-06-02 10:30:00,29.7,29.84,29.7,29.8,21000.0,18.6377,18.7256,18.6377,18.7005,21000.0
2010-06-02 10:40:00,29.8,29.81,29.68,29.69,19100.0,18.7005,18.7068,18.6252,18.6315,19100.0
2010-06-02 10:50:00,29.69,29.75,29.64,29.75,18300.0,18.6315,18.6691,18.6001,18.6691,18300.0
2010-06-02 11:00:00,29.73,29.82,29.71,29.79,32100.0,18.6566,18.713,18.644,18.6942,32100.0
2010-06-02 11:10:00,29.79,29.84,29.76,29.77,38700.0,18.6942,18.7256,18.6754,18.6817,38700.0
2010-06-02 11:20:00,29.78,29.85,29.78,29.81,28000.0,18.6879,18.7319,18.6879,18.7068,28000.0
2010-06-02 11:30:00,29.81,29.86,29.78,29.83,17300.0,18.7068,18.7381,18.6879,18.7193,17300.0
2010-06-02 11:40:00,29.82,29.93,29.82,29.9,21100.0,18.713,18.7821,18.713,18.7632,21100.0
2010-06-02 11:50:00,29.92,29.96,29.91,29.92,16500.0,18.7758,18.8009,18.7695,18.7758,16500.0
2010-06-02 12:00:00,29.92,30.04,29.92,30.01,12200.0,18.7758,18.8511,18.7758,18.8323,12200.0
2010-06-02 12:10:00,29.99,30.01,29.96,29.97,60500.0,18.8197,18.8323,18.8009,18.8072,60500.0
2010-06-02 12:20:00,29.96,29.99,29.95,29.96,29900.0,18.8009,18.8197,18.7946,18.8009,29900.0
2010-06-02 12:30:00,29.96,29.98,29.94,29.94,9000.0,18.8009,18.8134,18.7883,18.7883,9000.0
2010-06-02 12:40:00,29.95,29.99,29.95,29.99,11200.0,18.7946,18.8197,18.7946,18.8197,11200.0
2010-06-02 12:50:00,30.01,30.01,29.97,30.01,18400.0,18.8323,18.8323,18.8072,18.8323,18400.0
2010-06-02 13:00:00,30.02,30.05,30.0,30.03,4100.0,18.8386,18.8574,18.826,18.8448,4100.0
2010-06-02 13:10:00,30.02,30.02,29.98,30.0,5300.0,18.8386,18.8386,18.8134,18.826,5300.0
2010-06-02 13:20:00,29.99,30.01,29.96,29.97,9600.0,18.8197,18.8323,18.8009,18.8072,9600.0
2010-06-02 13:30:00,29.98,30.0,29.96,29.96,12400.0,18.8134,18.826,18.8009,18.8009,12400.0
2010-06-02 13:40:00,29.97,30.0,29.92,29.92,18200.0,18.8072,18.826,18.7758,18.7758,18200.0
2010-06-02 13:50:00,29.92,29.92,29.88,29.89,19100.0,18.7758,18.7758,18.7507,18.757,19100.0
2010-06-02 14:00:00,29.9,29.9,29.83,29.88,30100.0,18.7632,18.7632,18.7193,18.7507,30100.0
2010-06-02 14:10:00,29.89,29.89,29.82,29.82,34000.0,18.757,18.757,18.713,18.713,34000.0
2010-06-02 14:20:00,29.8,29.87,29.8,29.87,12700.0,18.7005,18.7444,18.7005,18.7444,12700.0
2010-06-02 14:30:00,29.88,29.95,29.86,29.94,9400.0,18.7507,18.7946,18.7381,18.7883,9400.0
2010-06-02 14:40:00,29.96,30.07,29.96,30.05,14200.0,18.8009,18.8699,18.8009,18.8574,14200.0
2010-06-02 14:50:00,30.05,30.12,30.05,30.1,16300.0,18.8574,18.9013,18.8574,18.8888,16300.0
2010-06-02 15:00:00,30.11,30.18,30.09,30.14,15500.0,18.895,18.939,18.8825,18.9139,15500.0
2010-06-02 15:10:00,30.14,30.2,30.14,30.17,27100.0,18.9139,18.9515,18.9139,18.9327,27100.0
2010-06-02 15:20:00,30.18,30.19,30.14,30.17,15900.0,18.939,18.9452,18.9139,18.9327,15900.0
2010-06-02 15:30:00,30.18,30.22,30.12,30.17,21700.0,18.939,18.9641,18.9013,18.9327,21700.0
2010-06-02 15:40:00,30.18,30.2,30.14,30.17,30100.0,18.939,18.9515,18.9139,18.9327,30100.0
2010-06-02 15:50:00,30.17,30.33,30.16,30.33,60300.0,18.9327,19.0331,18.9264,19.0331,60300.0
2010-06-03 09:30:00,30.49,30.5,30.38,30.4,138100.0,19.1335,19.1398,19.0645,19.077,138100.0
2010-06-03 09:40:00,30.41,30.47,30.35,30.47,30000.0,19.0833,19.1209,19.0456,19.1209,30000.0
2010-06-03 09:50:00,30.48,30.51,30.44,30.5,16600.0,19.1272,19.146,19.1021,19.1398,16600.0
2010-06-03 10:00:00,30.51,30.51,30.36,30.42,44000.0,19.146,19.146,19.0519,19.0896,44000.0
2010-06-03 10:10:00,30.43,30.43,30.3,30.32,25100.0,19.0958,19.0958,19.0143,19.0268,25100.0
2010-06-03 10:20:00,30.33,30.33,30.23,30.23,11100.0,19.0331,19.0331,18.9703,18.9703,11100.0
2010-06-03 10:30:00,30.22,30.25,30.16,30.17,22800.0,18.9641,18.9829,18.9264,18.9327,22800.0
2010-06-03 10:40:00,30.17,30.25,30.17,30.25,21000.0,18.9327,18.9829,18.9327,18.9829,21000.0
2010-06-03 10:50:00,30.25,30.29,30.23,30.27,13000.0,18.9829,19.008,18.9703,18.9954,13000.0
2010-06-03 11:00:00,30.29,30.34,30.27,30.33,17100.0,19.008,19.0394,18.9954,19.0331,17100.0
2010-06-03 11:10:00,30.33,30.33,30.24,30.25,14900.0,19.0331,19.0331,18.9766,18.9829,14900.0
2010-06-03 11:20:00,30.26,30.26,30.16,30.17,8400.0,18.9892,18.9892,18.9264,18.9327,8400.0
2010-06-03 11:30:00,30.17,30.27,30.16,30.24,13400.0,18.9327,18.9954,18.9264,18.9766,13400.0
2010-06-03 11:40:00,30.23,30.29,30.22,30.26,141800.0,18.9703,19.008,18.9641,18.9892,141800.0
2010-06-03 11:50:00,30.27,30.27,30.23,30.23,192100.0,18.9954,18.9954,18.9703,18.9703,192100.0
2010-06-03 12:00:00,30.23,30.24,30.15,30.17,463300.0,18.9703,18.9766,18.9201,18.9327,463300.0
2010-06-03 12:10:00,30.15,30.18,30.11,30.12,16300.0,18.9201,18.939,18.895,18.9013,16300.0
2010-06-03 12:20:00,30.11,30.11,29.98,30.04,20600.0,18.895,18.895,18.8134,18.8511,20600.0
2010-06-03 12:30:00,30.05,30.08,30.0,30.08,15100.0,18.8574,18.8762,18.826,18.8762,15100.0
2010-06-03 12:40:00,30.07,30.1,30.05,30.06,33400.0,18.8699,18.8888,18.8574,18.8637,33400.0
2010-06-03 12:50:00,30.07,30.09,30.03,30.07,43500.0,18.8699,18.8825,18.8448,18.8699,43500.0
2010-06-03 13:00:00,30.06,30.09,30.03,30.08,39500.0,18.8637,18.8825,18.8448,18.8762,39500.0
2010-06-03 13:10:00,30.09,30.09,30.04,30.04,26200.0,18.8825,18.8825,18.8511,18.8511,26200.0
2010-06-03 13:20:00,30.04,30.05,29.98,30.02,21100.0,18.8511,18.8574,18.8134,18.8386,21100.0
2010-06-03 13:30:00,30.03,30.05,29.99,30.05,17800.0,18.8448,18.8574,18.8197,18.8574,17800.0
2010-06-03 13:40:00,30.07,30.12,30.05,30.09,12500.0,18.8699,18.9013,18.8574,18.8825,12500.0
2010-06-03 13:50:00,30.09,30.11,30.01,30.03,46200.0,18.8825,18.895,18.8323,18.8448,46200.0
2010-06-03 14:00:00,30.04,30.07,30.01,30.07,20100.0,18.8511,18.8699,18.8323,18.8699,20100.0
2010-06-03 14:10:00,30.06,30.15,30.05,30.12,68200.0,18.8637,18.9201,18.8574,18.9013,68200.0
2010-06-03 14:20:00,30.11,30.17,30.09,30.11,31300.0,18.895,18.9327,18.8825,18.895,31300.0
2010-06-03 14:30:00,30.1,30.22,30.09,30.19,12000.0,18.8888,18.9641,18.8825,18.9452,12000.0
2010-06-03 14:40:00,30.21,30.23,30.19,30.2,9400.0,18.9578,18.9703,18.9452,18.9515,9400.0
2010-06-03 14:50:00,30.2,30.23,30.16,30.19,12000.0,18.9515,18.9703,18.9264,18.9452,12000.0
2010-06-03 15:00:00,30.19,30.25,30.18,30.19,22600.0,18.9452,18.9829,18.939,18.9452,22600.0
2010-06-03 15:10:00,30.19,30.19,30.09,30.11,26900.0,18.9452,18.9452,18.8825,18.895,26900.0
2010-06-03 15:20:00,30.12,30.23,30.12,30.23,28300.0,18.9013,18.9703,18.9013,18.9703,28300.0
2010-06-03 15:30:00,30.22,30.26,30.18,30.23,18000.0,18.9641,18.9892,18.939,18.9703,18000.0
2010-06-03 15:40:00,30.22,30.25,30.15,30.16,62200.0,18.9641,18.9829,18.9201,18.9264,62200.0
2010-06-03 15:50:00,30.16,30.26,30.16,30.21,95000.0,18.9264,18.9892,18.9264,18.9578,95000.0
2010-06-04 09:30:00,29.52,29.58,29.47,29.53,147100.0,18.5248,18.5624,18.4934,18.5311,147100.0
2010-06-04 09:40:00,29.53,29.59,29.43,29.51,82900.0,18.5311,18.5687,18.4683,18.5185,82900.0
2010-06-04 09:50:00,29.53,29.63,29.51,29.55,42000.0,18.5311,18.5938,18.5185,18.5436,42000.0
2010-06-04 10:00:00,29.54,29.56,29.41,29.49,44700.0,18.5373,18.5499,18.4558,18.506,44700.0
2010-06-04 10:10:00,29.49,29.58,29.47,29.55,33600.0,18.506,18.5624,18.4934,18.5436,33600.0
2010-06-04 10:20:00,29.55,29.64,29.51,29.6,543800.0,18.5436,18.6001,18.5185,18.575,543800.0
2010-06-04 10:30:00,29.6,29.62,29.53,29.6,68900.0,18.575,18.5875,18.5311,18.575,68900.0
2010-06-04 10:40:00,29.59,29.62,29.51,29.55,87600.0,18.5687,18.5875,18.5185,18.5436,87600.0
2010-06-04 10:50:00,29.55,29.55,29.47,29.47,137300.0,18.5436,18.5436,18.4934,18.4934,137300.0
2010-06-04 11:00:00,29.46,29.52,29.45,29.5,63600.0,18.4871,18.5248,18.4809,18.5122,63600.0
2010-06-04 11:10:00,29.47,29.49,29.4,29.4,98500.0,18.4934,18.506,18.4495,18.4495,98500.0
2010-06-04 11:20:00,29.4,29.4,29.32,29.37,44100.0,18.4495,18.4495,18.3993,18.4307,44100.0
2010-06-04 11:30:00,29.37,29.47,29.36,29.45,27300.0,18.4307,18.4934,18.4244,18.4809,27300.0
2010-06-04 11:40:00,29.43,29.44,29.37,29.42,33600.0,18.4683,18.4746,18.4307,18.462,33600.0
2010-06-04 11:50:00,29.4,29.42,29.34,29.35,79200.0,18.4495,18.462,18.4118,18.4181,79200.0
2010-06-04 12:00:00,29.32,29.32,29.21,29.26,25000.0,18.3993,18.3993,18.3302,18.3616,25000.0
2010-06-04 12:10:00,29.26,29.32,29.26,29.28,18000.0,18.3616,18.3993,18.3616,18.3742,18000.0
2010-06-04 12:20:00,29.29,29.32,29.28,29.3,38700.0,18.3805,18.3993,18.3742,18.3867,38700.0
2010-06-04 12:30:00,29.3,29.31,29.29,29.3,14700.0,18.3867,18.393,18.3805,18.3867,14700.0
2010-06-04 12:40:00,29.29,29.3,29.26,29.3,18300.0,18.3805,18.3867,18.3616,18.3867,18300.0
2010-06-04 12:50:00,29.32,29.37,29.32,29.36,4100.0,18.3993,18.4307,18.3993,18.4244,4100.0
2010-06-04 13:00:00,29.35,29.36,29.32,29.36,7900.0,18.4181,18.4244,18.3993,18.4244,7900.0
2010-06-04 13:10:00,29.31,29.31,29.24,29.28,7000.0,18.393,18.393,18.3491,18.3742,7000.0
2010-06-04 13:20:00,29.28,29.28,29.22,29.27,10400.0,18.3742,18.3742,18.3365,18.3679,10400.0
2010-06-04 13:30:00,29.27,29.29,29.23,29.24,20400.0,18.3679,18.3805,18.3428,18.3491,20400.0
2010-06-04 13:40:00,29.23,29.27,29.21,29.23,20800.0,18.3428,18.3679,18.3302,18.3428,20800.0
2010-06-04 13:50:00,29.25,29.25,29.17,29.19,21600.0,18.3554,18.3554,18.3051,18.3177,21600.0
2010-06-04 14:00:00,29.21,29.23,29.14,29.14,27600.0,18.3302,18.3428,18.2863,18.2863,27600.0
2010-06-04 14:10:00,29.16,29.22,29.14,29.17,19300.0,18.2989,18.3365,18.2863,18.3051,19300.0
2010-06-04 14:20:00,29.15,29.23,29.12,29.15,20400.0,18.2926,18.3428,18.2738,18.2926,20400.0
2010-06-04 14:30:00,29.14,29.21,29.09,29.12,50200.0,18.2863,18.3302,18.2549,18.2738,50200.0
2010-06-04 14:40:00,29.11,29.12,29.0,29.0,23600.0,18.2675,18.2738,18.1985,18.1985,23600.0
2010-06-04 14:50:00,29.01,29.05,28.94,28.99,41100.0,18.2047,18.2298,18.1608,18.1922,41100.0
2010-06-04 15:00:00,28.98,29.09,28.97,29.02,53800.0,18.1859,18.2549,18.1796,18.211,53800.0
2010-06-04 15:10:00,29.04,29.07,28.95,29.01,61200.0,18.2236,18.2424,18.1671,18.2047,61200.0
2010-06-04 15:20:00,29.01,29.04,28.94,28.96,14100.0,18.2047,18.2236,18.1608,18.1734,14100.0
2010-06-04 15:30:00,28.96,29.0,28.94,28.97,36400.0,18.1734,18.1985,18.1608,18.1796,36400.0
2010-06-04 15:40:00,28.97,28.99,28.82,28.95,72000.0,18.1796,18.1922,18.0855,18.1671,72000.0
2010-06-04 15:50:00,28.96,28.98,28.85,28.94,180600.0,18.1734,18.1859,18.1043,18.1608,180600.0
2010-06-07 09:30:00,29.11,29.13,29.01,29.03,121300.0,18.2675,18.28,18.2047,18.2173,121300.0
2010-06-07 09:40:00,29.01,29.06,28.91,29.06,37900.0,18.2047,18.2361,18.142,18.2361,37900.0
2010-06-07 09:50:00,29.05,29.17,29.02,29.12,47100.0,18.2298,18.3051,18.211,18.2738,47100.0
2010-06-07 10:00:00,29.12,29.2,29.09,29.19,27100.0,18.2738,18.324,18.2549,18.3177,27100.0
2010-06-07 10:10:00,29.19,29.22,29.14,29.17,24000.0,18.3177,18.3365,18.2863,18.3051,24000.0
2010-06-07 10:20:00,29.16,29.19,29.1,29.11,19000.0,18.2989,18.3177,18.2612,18.2675,19000.0
2010-06-07 10:30:00,29.11,29.11,28.98,28.98,30800.0,18.2675,18.2675,18.1859,18.1859,30800.0
2010-06-07 10:40:00,28.97,29.03,28.91,28.96,24700.0,18.1796,18.2173,18.142,18.1734,24700.0
2010-06-07 10:50:00,28.98,29.0,28.82,28.84,332500.0,18.1859,18.1985,18.0855,18.0981,332500.0
2010-06-07 11:00:00,28.85,28.95,28.85,28.93,30000.0,18.1043,18.1671,18.1043,18.1545,30000.0
2010-06-07 11:10:00,28.94,28.96,28.84,28.87,42600.0,18.1608,18.1734,18.0981,18.1169,42600.0
2010-06-07 11:20:00,28.88,28.93,28.82,28.91,22400.0,18.1232,18.1545,18.0855,18.142,22400.0
2010-06-07 11:30:00,28.89,29.01,28.88,29.0,35500.0,18.1294,18.2047,18.1232,18.1985,35500.0
2010-06-07 11:40:00,28.99,29.04,28.97,28.98,82600.0,18.1922,18.2236,18.1796,18.1859,82600.0
2010-06-07 11:50:00,28.99,29.07,28.99,29.07,74000.0,18.1922,18.2424,18.1922,18.2424,74000.0
2010-06-07 12:00:00,29.06,29.15,29.05,29.1,38300.0,18.2361,18.2926,18.2298,18.2612,38300.0
2010-06-07 12:10:00,29.11,29.12,29.04,29.07,42900.0,18.2675,18.2738,18.2236,18.2424,42900.0
2010-06-07 12:20:00,29.06,29.09,28.99,28.99,112900.0,18.2361,18.2549,18.1922,18.1922,112900.0
2010-06-07 12:30:00,29.0,29.03,29.0,29.02,94000.0,18.1985,18.2173,18.1985,18.211,94000.0
2010-06-07 12:40:00,29.04,29.07,28.99,29.01,30300.0,18.2236,18.2424,18.1922,18.2047,30300.0
2010-06-07 12:50:00,29.0,29.04,29.0,29.02,121200.0,18.1985,18.2236,18.1985,18.211,121200.0
2010-06-07 13:00:00,29.02,29.02,28.97,28.99,50100.0,18.211,18.211,18.1796,18.1922,50100.0
2010-06-07 13:10:00,28.99,29.05,28.97,29.03,54700.0,18.1922,18.2298,18.1796,18.2173,54700.0
2010-06-07 13:20:00,29.04,29.06,29.01,29.05,124100.0,18.2236,18.2361,18.2047,18.2298,124100.0
2010-06-07 13:30:00,29.06,29.09,28.99,28.99,146900.0,18.2361,18.2549,18.1922,18.1922,146900.0
2010-06-07 13:40:00,28.99,28.99,28.88,28.9,50300.0,18.1922,18.1922,18.1232,18.1357,50300.0
2010-06-07 13:50:00,28.91,28.92,28.86,28.89,69600.0,18.142,18.1483,18.1106,18.1294,69600.0
2010-06-07 14:00:00,28.89,28.94,28.88,28.9,126100.0,18.1294,18.1608,18.1232,18.1357,126100.0
2010-06-07 14:10:00,28.9,28.91,28.85,28.86,83700.0,18.1357,18.142,18.1043,18.1106,83700.0
2010-06-07 14:20:00,28.86,28.88,28.82,28.88,119900.0,18.1106,18.1232,18.0855,18.1232,119900.0
2010-06-07 14:30:00,28.88,28.9,28.78,28.81,119300.0,18.1232,18.1357,18.0604,18.0792,119300.0
2010-06-07 14:40:00,28.81,28.81,28.7,28.76,150800.0,18.0792,18.0792,18.0102,18.0479,150800.0
2010-06-07 14:50:00,28.77,28.77,28.73,28.76,189800.0,18.0541,18.0541,18.029,18.0479,189800.0
2010-06-07 15:00:00,28.76,28.87,28.76,28.86,95200.0,18.0479,18.1169,18.0479,18.1106,95200.0
2010-06-07 15:10:00,28.85,28.86,28.7,28.71,155700.0,18.1043,18.1106,18.0102,18.0165,155700.0
2010-06-07 15:20:00,28.71,28.71,28.6,28.6,152700.0,18.0165,18.0165,17.9475,17.9475,152700.0
2010-06-07 15:30:00,28.6,28.67,28.58,28.64,146700.0,17.9475,17.9914,17.9349,17.9726,146700.0
2010-06-07 15:40:00,28.63,28.64,28.52,28.56,129300.0,17.9663,17.9726,17.8973,17.9224,129300.0
2010-06-07 15:50:00,28.57,28.6,28.51,28.52,118300.0,17.9286,17.9475,17.891,17.8973,118300.0
2010-06-08 09:30:00,28.64,28.83,28.64,28.75,213800.0,17.9726,18.0918,17.9726,18.0416,213800.0
2010-06-08 09:40:00,28.77,28.77,28.66,28.7,71900.0,18.0541,18.0541,17.9851,18.0102,71900.0
2010-06-08 09:50:00,28.7,28.7,28.53,28.59,44900.0,18.0102,18.0102,17.9035,17.9412,44900.0
2010-06-08 10:00:00,28.58,28.75,28.58,28.74,45000.0,17.9349,18.0416,17.9349,18.0353,45000.0
2010-06-08 10:10:00,28.75,28.75,28.53,28.54,37900.0,18.0416,18.0416,17.9035,17.9098,37900.0
2010-06-08 10:20:00,28.53,28.62,28.52,28.62,37400.0,17.9035,17.96,17.8973,17.96,37400.0
2010-06-08 10:30:00,28.63,28.66,28.55,28.55,35900.0,17.9663,17.9851,17.9161,17.9161,35900.0
2010-06-08 10:40:00,28.54,28.54,28.45,28.5,55800.0,17.9098,17.9098,17.8533,17.8847,55800.0
2010-06-08 10:50:00,28.5,28.62,28.47,28.62,29900.0,17.8847,17.96,17.8659,17.96,29900.0
2010-06-08 11:00:00,28.61,28.62,28.5,28.56,44500.0,17.9537,17.96,17.8847,17.9224,44500.0
2010-06-08 11:10:00,28.56,28.61,28.5,28.59,67300.0,17.9224,17.9537,17.8847,17.9412,67300.0
2010-06-08 11:20:00,28.62,28.79,28.61,28.69,63600.0,17.96,18.0667,17.9537,18.0039,63600.0
2010-06-08 11:30:00,28.7,28.8,28.69,28.79,48200.0,18.0102,18.073,18.0039,18.0667,48200.0
2010-06-08 11:40:00,28.78,28.84,28.71,28.84,37200.0,18.0604,18.0981,18.0165,18.0981,37200.0
2010-06-08 11:50:00,28.84,28.96,28.84,28.89,40600.0,18.0981,18.1734,18.0981,18.1294,40600.0
2010-06-08 12:00:00,28.89,28.94,28.83,28.83,117200.0,18.1294,18.1608,18.0918,18.0918,117200.0
2010-06-08 12:10:00,28.84,28.86,28.77,28.8,84300.0,18.0981,18.1106,18.0541,18.073,84300.0
2010-06-08 12:20:00,28.81,28.81,28.75,28.78,38600.0,18.0792,18.0792,18.0416,18.0604,38600.0
2010-06-08 12:30:00,28.79,28.81,28.77,28.79,16900.0,18.0667,18.0792,18.0541,18.0667,16900.0
2010-06-08 12:40:00,28.81,28.85,28.78,28.81,15900.0,18.0792,18.1043,18.0604,18.0792,15900.0
2010-06-08 12:50:00,28.8,28.88,28.8,28.86,23500.0,18.073,18.1232,18.073,18.1106,23500.0
2010-06-08 13:00:00,28.86,28.88,28.79,28.82,26100.0,18.1106,18.1232,18.0667,18.0855,26100.0
2010-06-08 13:10:00,28.81,28.82,28.75,28.77,16100.0,18.0792,18.0855,18.0416,18.0541,16100.0
2010-06-08 13:20:00,28.77,28.78,28.7,28.71,24100.0,18.0541,18.0604,18.0102,18.0165,24100.0
2010-06-08 13:30:00,28.71,28.72,28.56,28.59,26200.0,18.0165,18.0228,17.9224,17.9412,26200.0
2010-06-08 13:40:00,28.6,28.61,28.53,28.53,87300.0,17.9475,17.9537,17.9035,17.9035,87300.0
2010-06-08 13:50:00,28.54,28.61,28.51,28.61,23600.0,17.9098,17.9537,17.891,17.9537,23600.0
2010-06-08 14:00:00,28.62,28.66,28.59,28.61,26000.0,17.96,17.9851,17.9412,17.9537,26000.0
2010-06-08 14:10:00,28.61,28.66,28.54,28.66,87500.0,17.9537,17.9851,17.9098,17.9851,87500.0
2010-06-08 14:20:00,28.67,28.8,28.67,28.73,62000.0,17.9914,18.073,17.9914,18.029,62000.0
2010-06-08 14:30:00,28.73,28.82,28.72,28.73,35800.0,18.029,18.0855,18.0228,18.029,35800.0
2010-06-08 14:40:00,28.73,28.81,28.72,28.73,46700.0,18.029,18.0792,18.0228,18.029,46700.0
2010-06-08 14:50:00,28.73,28.74,28.62,28.64,40900.0,18.029,18.0353,17.96,17.9726,40900.0
2010-06-08 15:00:00,28.64,28.72,28.61,28.7,62800.0,17.9726,18.0228,17.9537,18.0102,62800.0
2010-06-08 15:10:00,28.71,28.72,28.59,28.64,59100.0,18.0165,18.0228,17.9412,17.9726,59100.0
2010-06-08 15:20:00,28.64,28.81,28.64,28.81,59500.0,17.9726,18.0792,17.9726,18.0792,59500.0
2010-06-08 15:30:00,28.82,28.92,28.81,28.92,83600.0,18.0855,18.1483,18.0792,18.1483,83600.0
2010-06-08 15:40:00,28.93,28.95,28.88,28.91,106500.0,18.1545,18.1671,18.1232,18.142,106500.0
2010-06-08 15:50:00,28.91,29.03,28.91,28.98,149200.0,18.142,18.2173,18.142,18.1859,149200.0
2010-06-09 09:30:00,29.18,29.24,29.16,29.2,70500.0,18.3114,18.3491,18.2989,18.324,70500.0
2010-06-09 09:40:00,29.19,29.23,29.13,29.14,46700.0,18.3177,18.3428,18.28,18.2863,46700.0
2010-06-09 09:50:00,29.15,29.22,29.13,29.21,73700.0,18.2926,18.3365,18.28,18.3302,73700.0
2010-06-09 10:00:00,29.21,29.24,29.09,29.1,44300.0,18.3302,18.3491,18.2549,18.2612,44300.0
2010-06-09 10:10:00,29.09,29.2,29.09,29.18,23700.0,18.2549,18.324,18.2549,18.3114,23700.0
2010-06-09 10:20:00,29.21,29.25,29.19,29.21,18100.0,18.3302,18.3554,18.3177,18.3302,18100.0
2010-06-09 10:30:00,29.2,29.26,29.12,29.13,26700.0,18.324,18.3616,18.2738,18.28,26700.0
2010-06-09 10:40:00,29.12,29.26,29.11,29.23,14600.0,18.2738,18.3616,18.2675,18.3428,14600.0
2010-06-09 10:50:00,29.23,29.31,29.22,29.31,17500.0,18.3428,18.393,18.3365,18.393,17500.0
2010-06-09 11:00:00,29.33,29.43,29.31,29.4,25000.0,18.4056,18.4683,18.393,18.4495,25000.0
2010-06-09 11:10:00,29.4,29.42,29.37,29.38,14700.0,18.4495,18.462,18.4307,18.4369,14700.0
2010-06-09 11:20:00,29.38,29.48,29.38,29.43,48300.0,18.4369,18.4997,18.4369,18.4683,48300.0
2010-06-09 11:30:00,29.43,29.45,29.41,29.43,20600.0,18.4683,18.4809,18.4558,18.4683,20600.0
2010-06-09 11:40:00,29.44,29.46,29.38,29.38,20800.0,18.4746,18.4871,18.4369,18.4369,20800.0
2010-06-09 11:50:00,29.39,29.43,29.36,29.36,15500.0,18.4432,18.4683,18.4244,18.4244,15500.0
2010-06-09 12:00:00,29.36,29.36,29.32,29.35,12100.0,18.4244,18.4244,18.3993,18.4181,12100.0
2010-06-09 12:10:00,29.36,29.37,29.34,29.35,22400.0,18.4244,18.4307,18.4118,18.4181,22400.0
2010-06-09 12:20:00,29.34,29.4,29.33,29.35,15900.0,18.4118,18.4495,18.4056,18.4181,15900.0
2010-06-09 12:30:00,29.36,29.36,29.31,29.34,15700.0,18.4244,18.4244,18.393,18.4118,15700.0
2010-06-09 12:40:00,29.33,29.34,29.31,29.34,7800.0,18.4056,18.4118,18.393,18.4118,7800.0
2010-06-09 12:50:00,29.34,29.37,29.31,29.31,15900.0,18.4118,18.4307,18.393,18.393,15900.0
2010-06-09 13:00:00,29.31,29.32,29.27,29.27,16800.0,18.393,18.3993,18.3679,18.3679,16800.0
2010-06-09 13:10:00,29.28,29.33,29.27,29.33,18100.0,18.3742,18.4056,18.3679,18.4056,18100.0
2010-06-09 13:20:00,29.33,29.35,29.3,29.3,20300.0,18.4056,18.4181,18.3867,18.3867,20300.0
2010-06-09 13:30:00,29.3,29.3,29.19,29.19,19300.0,18.3867,18.3867,18.3177,18.3177,19300.0
2010-06-09 13:40:00,29.18,29.23,29.17,29.18,17900.0,18.3114,18.3428,18.3051,18.3114,17900.0
2010-06-09 13:50:00,29.18,29.23,29.16,29.22,20500.0,18.3114,18.3428,18.2989,18.3365,20500.0
2010-06-09 14:00:00,29.23,29.24,29.1,29.13,45300.0,18.3428,18.3491,18.2612,18.28,45300.0
2010-06-09 14:10:00,29.11,29.21,29.1,29.18,33300.0,18.2675,18.3302,18.2612,18.3114,33300.0
2010-06-09 14:20:00,29.19,29.23,29.11,29.21,32200.0,18.3177,18.3428,18.2675,18.3302,32200.0
2010-06-09 14:30:00,29.21,29.22,29.16,29.2,17100.0,18.3302,18.3365,18.2989,18.324,17100.0
2010-06-09 14:40:00,29.2,29.2,29.08,29.1,22200.0,18.324,18.324,18.2487,18.2612,22200.0
2010-06-09 14:50:00,29.11,29.13,28.96,28.97,27700.0,18.2675,18.28,18.1734,18.1796,27700.0
2010-06-09 15:00:00,28.96,29.07,28.96,29.06,20500.0,18.1734,18.2424,18.1734,18.2361,20500.0
2010-06-09 15:10:00,29.05,29.05,28.84,28.84,55000.0,18.2298,18.2298,18.0981,18.0981,55000.0
2010-06-09 15:20:00,28.83,28.98,28.8,28.98,85500.0,18.0918,18.1859,18.073,18.1859,85500.0
2010-06-09 15:30:00,28.97,28.97,28.77,28.8,49600.0,18.1796,18.1796,18.0541,18.073,49600.0
2010-06-09 15:40:00,28.82,28.87,28.77,28.82,63300.0,18.0855,18.1169,18.0541,18.0855,63300.0
2010-06-09 15:50:00,28.82,28.92,28.75,28.9,57600.0,18.0855,18.1483,18.0416,18.1357,57600.0
2010-06-10 09:30:00,29.78,29.81,29.73,29.76,58700.0,18.6879,18.7068,18.6566,18.6754,58700.0
2010-06-10 09:40:00,29.77,29.84,29.73,29.84,66700.0,18.6817,18.7256,18.6566,18.7256,66700.0
2010-06-10 09:50:00,29.85,29.99,29.85,29.99,41000.0,18.7319,18.8197,18.7319,18.8197,41000.0
2010-06-10 10:00:00,30.0,30.05,29.95,29.95,42300.0,18.826,18.8574,18.7946,18.7946,42300.0
2010-06-10 10:10:00,29.95,29.95,29.9,29.91,23400.0,18.7946,18.7946,18.7632,18.7695,23400.0
2010-06-10 10:20:00,29.9,29.93,29.83,29.88,26600.0,18.7632,18.7821,18.7193,18.7507,26600.0
2010-06-10 10:30:00,29.87,29.94,29.87,29.9,27600.0,18.7444,18.7883,18.7444,18.7632,27600.0
2010-06-10 10:40:00,29.9,29.97,29.89,29.94,24600.0,18.7632,18.8072,18.757,18.7883,24600.0
2010-06-10 10:50:00,29.95,29.95,29.91,29.92,42900.0,18.7946,18.7946,18.7695,18.7758,42900.0
2010-06-10 11:00:00,29.92,30.0,29.92,29.98,23800.0,18.7758,18.826,18.7758,18.8134,23800.0
2010-06-10 11:10:00,29.99,30.01,29.95,29.95,13600.0,18.8197,18.8323,18.7946,18.7946,13600.0
2010-06-10 11:20:00,29.95,29.97,29.92,29.92,26500.0,18.7946,18.8072,18.7758,18.7758,26500.0
2010-06-10 11:30:00,29.92,29.95,29.9,29.94,55900.0,18.7758,18.7946,18.7632,18.7883,55900.0
2010-06-10 11:40:00,29.94,29.94,29.83,29.85,25500.0,18.7883,18.7883,18.7193,18.7319,25500.0
2010-06-10 11:50:00,29.86,29.9,29.85,29.89,49200.0,18.7381,18.7632,18.7319,18.757,49200.0
2010-06-10 12:00:00,29.89,29.89,29.77,29.79,28800.0,18.757,18.757,18.6817,18.6942,28800.0
2010-06-10 12:10:00,29.79,29.83,29.74,29.76,46100.0,18.6942,18.7193,18.6628,18.6754,46100.0
2010-06-10 12:20:00,29.77,29.86,29.77,29.85,45500.0,18.6817,18.7381,18.6817,18.7319,45500.0
2010-06-10 12:30:00,29.85,29.89,29.78,29.8,58000.0,18.7319,18.757,18.6879,18.7005,58000.0
2010-06-10 12:40:00,29.82,29.82,29.69,29.72,28900.0,18.713,18.713,18.6315,18.6503,28900.0
2010-06-10 12:50:00,29.72,29.76,29.7,29.74,18100.0,18.6503,18.6754,18.6377,18.6628,18100.0
2010-06-10 13:00:00,29.71,29.73,29.67,29.69,18900.0,18.644,18.6566,18.6189,18.6315,18900.0
2010-06-10 13:10:00,29.7,29.74,29.66,29.7,36100.0,18.6377,18.6628,18.6126,18.6377,36100.0
2010-06-10 13:20:00,29.7,29.78,29.69,29.76,22900.0,18.6377,18.6879,18.6315,18.6754,22900.0
2010-06-10 13:30:00,29.76,29.81,29.76,29.79,31800.0,18.6754,18.7068,18.6754,18.6942,31800.0
2010-06-10 13:40:00,29.79,29.87,29.74,29.87,27300.0,18.6942,18.7444,18.6628,18.7444,27300.0
2010-06-10 13:50:00,29.87,29.87,29.83,29.86,28300.0,18.7444,18.7444,18.7193,18.7381,28300.0
2010-06-10 14:00:00,29.85,29.86,29.77,29.77,30200.0,18.7319,18.7381,18.6817,18.6817,30200.0
2010-06-10 14:10:00,29.78,29.87,29.77,29.87,15700.0,18.6879,18.7444,18.6817,18.7444,15700.0
2010-06-10 14:20:00,29.84,29.89,29.83,29.86,11800.0,18.7256,18.757,18.7193,18.7381,11800.0
2010-06-10 14:30:00,29.86,29.98,29.85,29.94,38500.0,18.7381,18.8134,18.7319,18.7883,38500.0
2010-06-10 14:40:00,29.94,30.05,29.94,30.03,38500.0,18.7883,18.8574,18.7883,18.8448,38500.0
2010-06-10 14:50:00,30.01,30.01,29.97,29.98,21400.0,18.8323,18.8323,18.8072,18.8134,21400.0
2010-06-10 15:00:00,29.97,30.01,29.94,30.0,65100.0,18.8072,18.8323,18.7883,18.826,65100.0
2010-06-10 15:10:00,30.0,30.06,29.95,30.05,30900.0,18.826,18.8637,18.7946,18.8574,30900.0
2010-06-10 15:20:00,30.06,30.08,30.05,30.05,113700.0,18.8637,18.8762,18.8574,18.8574,113700.0
2010-06-10 15:30:00,30.05,30.08,30.01,30.03,48100.0,18.8574,18.8762,18.8323,18.8448,48100.0
2010-06-10 15:40:00,30.02,30.09,30.01,30.08,56600.0,18.8386,18.8825,18.8323,18.8762,56600.0
2010-06-10 15:50:00,30.08,30.15,30.07,30.12,85100.0,18.8762,18.9201,18.8699,18.9013,85100.0
2010-06-11 09:30:00,29.79,29.81,29.75,29.79,76300.0,18.6942,18.7068,18.6691,18.6942,76300.0
2010-06-11 09:40:00,29.79,29.87,29.78,29.83,36800.0,18.6942,18.7444,18.6879,18.7193,36800.0
2010-06-11 09:50:00,29.84,29.99,29.83,29.99,35400.0,18.7256,18.8197,18.7193,18.8197,35400.0
2010-06-11 10:00:00,29.98,30.14,29.95,30.1,38700.0,18.8134,18.9139,18.7946,18.8888,38700.0
2010-06-11 10:10:00,30.11,30.15,30.02,30.06,25900.0,18.895,18.9201,18.8386,18.8637,25900.0
2010-06-11 10:20:00,30.05,30.11,30.03,30.05,14200.0,18.8574,18.895,18.8448,18.8574,14200.0
2010-06-11 10:30:00,30.07,30.1,30.02,30.03,28900.0,18.8699,18.8888,18.8386,18.8448,28900.0
2010-06-11 10:40:00,30.03,30.07,30.03,30.06,19000.0,18.8448,18.8699,18.8448,18.8637,19000.0
2010-06-11 10:50:00,30.06,30.07,29.93,29.96,18500.0,18.8637,18.8699,18.7821,18.8009,18500.0
2010-06-11 11:00:00,29.95,29.95,29.86,29.87,22700.0,18.7946,18.7946,18.7381,18.7444,22700.0
2010-06-11 11:10:00,29.86,29.89,29.81,29.86,29700.0,18.7381,18.757,18.7068,18.7381,29700.0
2010-06-11 11:20:00,29.86,29.94,29.84,29.88,17300.0,18.7381,18.7883,18.7256,18.7507,17300.0
2010-06-11 11:30:00,29.87,29.95,29.87,29.87,25800.0,18.7444,18.7946,18.7444,18.7444,25800.0
2010-06-11 11:40:00,29.86,29.89,29.84,29.87,11200.0,18.7381,18.757,18.7256,18.7444,11200.0
2010-06-11 11:50:00,29.89,29.97,29.89,29.94,7500.0,18.757,18.8072,18.757,18.7883,7500.0
2010-06-11 12:00:00,29.96,29.96,29.92,29.96,61900.0,18.8009,18.8009,18.7758,18.8009,61900.0
2010-06-11 12:10:00,29.98,29.98,29.91,29.96,7700.0,18.8134,18.8134,18.7695,18.8009,7700.0
2010-06-11 12:20:00,29.97,29.97,29.89,29.92,15700.0,18.8072,18.8072,18.757,18.7758,15700.0
2010-06-11 12:30:00,29.9,29.91,29.85,29.89,5300.0,18.7632,18.7695,18.7319,18.757,5300.0
2010-06-11 12:40:00,29.9,29.96,29.9,29.96,6600.0,18.7632,18.8009,18.7632,18.8009,6600.0
2010-06-11 12:50:00,29.93,29.95,29.92,29.93,3400.0,18.7821,18.7946,18.7758,18.7821,3400.0
2010-06-11 13:00:00,29.94,30.01,29.94,29.99,9500.0,18.7883,18.8323,18.7883,18.8197,9500.0
2010-06-11 13:10:00,30.0,30.02,29.99,30.0,4400.0,18.826,18.8386,18.8197,18.826,4400.0
2010-06-11 13:20:00,29.99,29.99,29.95,29.95,4300.0,18.8197,18.8197,18.7946,18.7946,4300.0
2010-06-11 13:30:00,29.96,29.97,29.93,29.95,16700.0,18.8009,18.8072,18.7821,18.7946,16700.0
2010-06-11 13:40:00,29.96,29.96,29.85,29.85,52300.0,18.8009,18.8009,18.7319,18.7319,52300.0
2010-06-11 13:50:00,29.85,29.89,29.83,29.86,9300.0,18.7319,18.757,18.7193,18.7381,9300.0
2010-06-11 14:00:00,29.85,29.91,29.85,29.89,19900.0,18.7319,18.7695,18.7319,18.757,19900.0
2010-06-11 14:10:00,29.9,29.9,29.82,29.83,15800.0,18.7632,18.7632,18.713,18.7193,15800.0
2010-06-11 14:20:00,29.83,29.86,29.81,29.86,13900.0,18.7193,18.7381,18.7068,18.7381,13900.0
2010-06-11 14:30:00,29.88,29.88,29.85,29.86,7100.0,18.7507,18.7507,18.7319,18.7381,7100.0
2010-06-11 14:40:00,29.85,29.94,29.85,29.94,12800.0,18.7319,18.7883,18.7319,18.7883,12800.0
2010-06-11 14:50:00,29.92,29.94,29.9,29.91,11200.0,18.7758,18.7883,18.7632,18.7695,11200.0
2010-06-11 15:00:00,29.91,29.96,29.89,29.89,21900.0,18.7695,18.8009,18.757,18.757,21900.0
2010-06-11 15:10:00,29.88,29.97,29.87,29.94,91000.0,18.7507,18.8072,18.7444,18.7883,91000.0
2010-06-11 15:20:00,29.94,30.0,29.91,29.96,35100.0,18.7883,18.826,18.7695,18.8009,35100.0
2010-06-11 15:30:00,29.96,30.04,29.96,30.04,19200.0,18.8009,18.8511,18.8009,18.8511,19200.0
2010-06-11 15:40:00,30.09,30.16,30.07,30.13,32100.0,18.8825,18.9264,18.8699,18.9076,32100.0
2010-06-11 15:50:00,30.13,30.2,30.09,30.19,158200.0,18.9076,18.9515,18.8825,18.9452,158200.0
2010-06-14 09:30:00,30.6,30.65,30.5,30.51,70400.0,19.2025,19.2339,19.1398,19.146,70400.0
2010-06-14 09:40:00,30.5,30.54,30.48,30.54,68200.0,19.1398,19.1649,19.1272,19.1649,68200.0
2010-06-14 09:50:00,30.54,30.55,30.47,30.51,32600.0,19.1649,19.1711,19.1209,19.146,32600.0
2010-06-14 10:00:00,30.5,30.56,30.5,30.52,27500.0,19.1398,19.1774,19.1398,19.1523,27500.0
2010-06-14 10:10:00,30.51,30.65,30.51,30.64,67800.0,19.146,19.2339,19.146,19.2276,67800.0
2010-06-14 10:20:00,30.65,30.65,30.61,30.63,29900.0,19.2339,19.2339,19.2088,19.2213,29900.0
2010-06-14 10:30:00,30.64,30.65,30.59,30.61,16400.0,19.2276,19.2339,19.1962,19.2088,16400.0
2010-06-14 10:40:00,30.62,30.62,30.57,30.62,11600.0,19.2151,19.2151,19.1837,19.2151,11600.0
2010-06-14 10:50:00,30.6,30.68,30.6,30.68,16400.0,19.2025,19.2527,19.2025,19.2527,16400.0
2010-06-14 11:00:00,30.67,30.75,30.66,30.75,24500.0,19.2464,19.2967,19.2402,19.2967,24500.0
2010-06-14 11:10:00,30.75,30.75,30.71,30.74,25600.0,19.2967,19.2967,19.2715,19.2904,25600.0
2010-06-14 11:20:00,30.74,30.79,30.72,30.73,54700.0,19.2904,19.3218,19.2778,19.2841,54700.0
2010-06-14 11:30:00,30.73,30.74,30.71,30.72,17900.0,19.2841,19.2904,19.2715,19.2778,17900.0
2010-06-14 11:40:00,30.7,30.73,30.7,30.71,14500.0,19.2653,19.2841,19.2653,19.2715,14500.0
2010-06-14 11:50:00,30.72,30.72,30.67,30.67,13700.0,19.2778,19.2778,19.2464,19.2464,13700.0
2010-06-14 12:00:00,30.66,30.72,30.65,30.67,10700.0,19.2402,19.2778,19.2339,19.2464,10700.0
2010-06-14 12:10:00,30.68,30.71,30.65,30.66,30100.0,19.2527,19.2715,19.2339,19.2402,30100.0
2010-06-14 12:20:00,30.65,30.71,30.65,30.71,18700.0,19.2339,19.2715,19.2339,19.2715,18700.0
2010-06-14 12:30:00,30.71,30.72,30.69,30.69,8600.0,19.2715,19.2778,19.259,19.259,8600.0
2010-06-14 12:40:00,30.68,30.72,30.65,30.65,12700.0,19.2527,19.2778,19.2339,19.2339,12700.0
2010-06-14 12:50:00,30.65,30.65,30.56,30.56,8900.0,19.2339,19.2339,19.1774,19.1774,8900.0
2010-06-14 13:00:00,30.56,30.63,30.51,30.53,57200.0,19.1774,19.2213,19.146,19.1586,57200.0
2010-06-14 13:10:00,30.53,30.57,30.48,30.55,19200.0,19.1586,19.1837,19.1272,19.1711,19200.0
2010-06-14 13:20:00,30.55,30.58,30.54,30.56,18200.0,19.1711,19.19,19.1649,19.1774,18200.0
2010-06-14 13:30:00,30.57,30.6,30.56,30.6,7200.0,19.1837,19.2025,19.1774,19.2025,7200.0
2010-06-14 13:40:00,30.6,30.61,30.59,30.59,5600.0,19.2025,19.2088,19.1962,19.1962,5600.0
2010-06-14 13:50:00,30.54,30.55,30.45,30.45,20800.0,19.1649,19.1711,19.1084,19.1084,20800.0
2010-06-14 14:00:00,30.45,30.47,30.38,30.42,24700.0,19.1084,19.1209,19.0645,19.0896,24700.0
2010-06-14 14:10:00,30.44,30.46,30.37,30.41,17800.0,19.1021,19.1147,19.0582,19.0833,17800.0
2010-06-14 14:20:00,30.41,30.46,30.4,30.45,39000.0,19.0833,19.1147,19.077,19.1084,39000.0
2010-06-14 14:30:00,30.42,30.44,30.38,30.41,21400.0,19.0896,19.1021,19.0645,19.0833,21400.0
2010-06-14 14:40:00,30.42,30.52,30.4,30.52,101900.0,19.0896,19.1523,19.077,19.1523,101900.0
2010-06-14 14:50:00,30.51,30.56,30.5,30.52,42000.0,19.146,19.1774,19.1398,19.1523,42000.0
2010-06-14 15:00:00,30.54,30.55,30.49,30.53,51300.0,19.1649,19.1711,19.1335,19.1586,51300.0
2010-06-14 15:10:00,30.54,30.59,30.52,30.58,148300.0,19.1649,19.1962,19.1523,19.19,148300.0
2010-06-14 15:20:00,30.56,30.57,30.49,30.51,59000.0,19.1774,19.1837,19.1335,19.146,59000.0
2010-06-14 15:30:00,30.49,30.5,30.37,30.4,49200.0,19.1335,19.1398,19.0582,19.077,49200.0
2010-06-14 15:40:00,30.4,30.46,30.35,30.43,63900.0,19.077,19.1147,19.0456,19.0958,63900.0
2010-06-14 15:50:00,30.42,30.42,30.33,30.4,97300.0,19.0896,19.0896,19.0331,19.077,97300.0
2010-06-15 09:30:00,30.88,30.9,30.8,30.84,43800.0,19.3782,19.3908,19.328,19.3531,43800.0
2010-06-15 09:40:00,30.84,30.9,30.83,30.84,46000.0,19.3531,19.3908,19.3469,19.3531,46000.0
2010-06-15 09:50:00,30.85,30.91,30.84,30.87,39200.0,19.3594,19.3971,19.3531,19.372,39200.0
2010-06-15 10:00:00,30.84,30.88,30.81,30.84,15500.0,19.3531,19.3782,19.3343,19.3531,15500.0
2010-06-15 10:10:00,30.84,30.84,30.77,30.81,32900.0,19.3531,19.3531,19.3092,19.3343,32900.0
2010-06-15 10:20:00,30.82,30.9,30.81,30.87,31400.0,19.3406,19.3908,19.3343,19.372,31400.0
2010-06-15 10:30:00,30.88,30.93,30.86,30.91,29800.0,19.3782,19.4096,19.3657,19.3971,29800.0
2010-06-15 10:40:00,30.9,30.98,30.9,30.95,20300.0,19.3908,19.441,19.3908,19.4222,20300.0
2010-06-15 10:50:00,30.95,31.02,30.92,31.02,24600.0,19.4222,19.4661,19.4033,19.4661,24600.0
2010-06-15 11:00:00,31.02,31.04,31.01,31.04,13600.0,19.4661,19.4786,19.4598,19.4786,13600.0
2010-06-15 11:10:00,31.02,31.03,30.98,30.99,6900.0,19.4661,19.4724,19.441,19.4473,6900.0
2010-06-15 11:20:00,31.0,31.01,30.97,30.97,10300.0,19.4535,19.4598,19.4347,19.4347,10300.0
2010-06-15 11:30:00,30.97,30.99,30.95,30.97,16100.0,19.4347,19.4473,19.4222,19.4347,16100.0
2010-06-15 11:40:00,30.98,31.01,30.97,30.99,15100.0,19.441,19.4598,19.4347,19.4473,15100.0
2010-06-15 11:50:00,30.99,31.06,30.99,31.03,33000.0,19.4473,19.4912,19.4473,19.4724,33000.0
2010-06-15 12:00:00,31.04,31.1,31.04,31.08,44000.0,19.4786,19.5163,19.4786,19.5037,44000.0
2010-06-15 12:10:00,31.07,31.1,31.05,31.07,11100.0,19.4975,19.5163,19.4849,19.4975,11100.0
2010-06-15 12:20:00,31.07,31.08,31.05,31.05,12600.0,19.4975,19.5037,19.4849,19.4849,12600.0
2010-06-15 12:30:00,31.05,31.07,31.03,31.03,14100.0,19.4849,19.4975,19.4724,19.4724,14100.0
2010-06-15 12:40:00,31.02,31.05,31.0,31.05,18500.0,19.4661,19.4849,19.4535,19.4849,18500.0
2010-06-15 12:50:00,31.04,31.09,31.04,31.08,25700.0,19.4786,19.51,19.4786,19.5037,25700.0
2010-06-15 13:00:00,31.08,31.08,31.03,31.05,13300.0,19.5037,19.5037,19.4724,19.4849,13300.0
2010-06-15 13:10:00,31.05,31.21,31.04,31.2,41100.0,19.4849,19.5853,19.4786,19.579,41100.0
2010-06-15 13:20:00,31.2,31.22,31.15,31.17,69200.0,19.579,19.5916,19.5477,19.5602,69200.0
2010-06-15 13:30:00,31.17,31.22,31.17,31.2,3600.0,19.5602,19.5916,19.5602,19.579,3600.0
2010-06-15 13:40:00,31.19,31.19,31.17,31.17,11300.0,19.5728,19.5728,19.5602,19.5602,11300.0
2010-06-15 13:50:00,31.17,31.18,31.14,31.18,15500.0,19.5602,19.5665,19.5414,19.5665,15500.0
2010-06-15 14:00:00,31.18,31.24,31.18,31.24,3900.0,19.5665,19.6041,19.5665,19.6041,3900.0
2010-06-15 14:10:00,31.23,31.29,31.23,31.29,16300.0,19.5979,19.6355,19.5979,19.6355,16300.0
2010-06-15 14:20:00,31.29,31.31,31.27,31.29,25100.0,19.6355,19.6481,19.623,19.6355,25100.0
2010-06-15 14:30:00,31.29,31.29,31.23,31.25,15500.0,19.6355,19.6355,19.5979,19.6104,15500.0
2010-06-15 14:40:00,31.25,31.25,31.22,31.24,18900.0,19.6104,19.6104,19.5916,19.6041,18900.0
2010-06-15 14:50:00,31.24,31.25,31.21,31.21,17800.0,19.6041,19.6104,19.5853,19.5853,17800.0
2010-06-15 15:00:00,31.21,31.24,31.18,31.22,15300.0,19.5853,19.6041,19.5665,19.5916,15300.0
2010-06-15 15:10:00,31.22,31.3,31.2,31.28,17200.0,19.5916,19.6418,19.579,19.6292,17200.0
2010-06-15 15:20:00,31.28,31.31,31.28,31.29,14500.0,19.6292,19.6481,19.6292,19.6355,14500.0
2010-06-15 15:30:00,31.29,31.33,31.28,31.32,28500.0,19.6355,19.6606,19.6292,19.6543,28500.0
2010-06-15 15:40:00,31.31,31.33,31.3,31.33,61800.0,19.6481,19.6606,19.6418,19.6606,61800.0
2010-06-15 15:50:00,31.33,31.36,31.32,31.35,84200.0,19.6606,19.6794,19.6543,19.6732,84200.0
2010-06-16 09:30:00,30.99,31.06,30.9,31.0,105400.0,19.4473,19.4912,19.3908,19.4535,105400.0
2010-06-16 09:40:00,31.0,31.04,30.97,31.04,20700.0,19.4535,19.4786,19.4347,19.4786,20700.0
2010-06-16 09:50:00,31.02,31.06,30.99,31.06,47000.0,19.4661,19.4912,19.4473,19.4912,47000.0
2010-06-16 10:00:00,31.06,31.09,31.02,31.02,9200.0,19.4912,19.51,19.4661,19.4661,9200.0
2010-06-16 10:10:00,31.04,31.08,31.02,31.05,6700.0,19.4786,19.5037,19.4661,19.4849,6700.0
2010-06-16 10:20:00,31.04,31.04,30.97,31.0,13600.0,19.4786,19.4786,19.4347,19.4535,13600.0
2010-06-16 10:30:00,30.98,30.99,30.89,30.92,15900.0,19.441,19.4473,19.3845,19.4033,15900.0
2010-06-16 10:40:00,30.94,30.99,30.94,30.97,10700.0,19.4159,19.4473,19.4159,19.4347,10700.0
2010-06-16 10:50:00,30.95,31.0,30.94,31.0,11200.0,19.4222,19.4535,19.4159,19.4535,11200.0
2010-06-16 11:00:00,31.0,31.06,30.97,31.05,4900.0,19.4535,19.4912,19.4347,19.4849,4900.0
2010-06-16 11:10:00,31.04,31.09,31.03,31.09,14200.0,19.4786,19.51,19.4724,19.51,14200.0
2010-06-16 11:20:00,31.1,31.13,31.08,31.12,5900.0,19.5163,19.5351,19.5037,19.5288,5900.0
2010-06-16 11:30:00,31.1,31.15,31.09,31.15,14000.0,19.5163,19.5477,19.51,19.5477,14000.0
2010-06-16 11:40:00,31.15,31.16,31.13,31.13,9300.0,19.5477,19.5539,19.5351,19.5351,9300.0
2010-06-16 11:50:00,31.14,31.16,31.13,31.16,25300.0,19.5414,19.5539,19.5351,19.5539,25300.0
2010-06-16 12:00:00,31.18,31.26,31.17,31.22,17900.0,19.5665,19.6167,19.5602,19.5916,17900.0
2010-06-16 12:10:00,31.22,31.23,31.18,31.19,11600.0,19.5916,19.5979,19.5665,19.5728,11600.0
2010-06-16 12:20:00,31.19,31.22,31.19,31.21,13900.0,19.5728,19.5916,19.5728,19.5853,13900.0
2010-06-16 12:30:00,31.22,31.22,31.17,31.18,13300.0,19.5916,19.5916,19.5602,19.5665,13300.0
2010-06-16 12:40:00,31.18,31.18,31.13,31.13,11800.0,19.5665,19.5665,19.5351,19.5351,11800.0
2010-06-16 12:50:00,31.13,31.17,31.12,31.17,5700.0,19.5351,19.5602,19.5288,19.5602,5700.0
2010-06-16 13:00:00,31.17,31.18,31.15,31.17,1300.0,19.5602,19.5665,19.5477,19.5602,1300.0
2010-06-16 13:10:00,31.16,31.18,31.14,31.18,5500.0,19.5539,19.5665,19.5414,19.5665,5500.0
2010-06-16 13:20:00,31.18,31.23,31.17,31.22,9100.0,19.5665,19.5979,19.5602,19.5916,9100.0
2010-06-16 13:30:00,31.22,31.26,31.19,31.26,5000.0,19.5916,19.6167,19.5728,19.6167,5000.0
2010-06-16 13:40:00,31.24,31.26,31.23,31.25,1400.0,19.6041,19.6167,19.5979,19.6104,1400.0
2010-06-16 13:50:00,31.26,31.28,31.26,31.27,10000.0,19.6167,19.6292,19.6167,19.623,10000.0
2010-06-16 14:00:00,31.28,31.33,31.28,31.32,12000.0,19.6292,19.6606,19.6292,19.6543,12000.0
2010-06-16 14:10:00,31.31,31.33,31.28,31.29,7700.0,19.6481,19.6606,19.6292,19.6355,7700.0
2010-06-16 14:20:00,31.3,31.3,31.26,31.26,11800.0,19.6418,19.6418,19.6167,19.6167,11800.0
2010-06-16 14:30:00,31.27,31.31,31.22,31.22,55100.0,19.623,19.6481,19.5916,19.5916,55100.0
2010-06-16 14:40:00,31.22,31.25,31.19,31.25,22000.0,19.5916,19.6104,19.5728,19.6104,22000.0
2010-06-16 14:50:00,31.25,31.26,31.21,31.24,37900.0,19.6104,19.6167,19.5853,19.6041,37900.0
2010-06-16 15:00:00,31.24,31.24,31.19,31.19,26100.0,19.6041,19.6041,19.5728,19.5728,26100.0
2010-06-16 15:10:00,31.18,31.21,31.13,31.13,12500.0,19.5665,19.5853,19.5351,19.5351,12500.0
2010-06-16 15:20:00,31.14,31.15,31.07,31.09,41500.0,19.5414,19.5477,19.4975,19.51,41500.0
2010-06-16 15:30:00,31.08,31.18,31.05,31.17,35500.0,19.5037,19.5665,19.4849,19.5602,35500.0
2010-06-16 15:40:00,31.16,31.19,31.12,31.17,20000.0,19.5539,19.5728,19.5288,19.5602,20000.0
2010-06-16 15:50:00,31.17,31.23,31.14,31.21,42500.0,19.5602,19.5979,19.5414,19.5853,42500.0
2010-06-17 09:30:00,31.33,31.36,31.29,31.31,20100.0,19.6606,19.6794,19.6355,19.6481,20100.0
2010-06-17 09:40:00,31.3,31.3,31.25,31.26,37700.0,19.6418,19.6418,19.6104,19.6167,37700.0
2010-06-17 09:50:00,31.24,31.34,31.24,31.34,13000.0,19.6041,19.6669,19.6041,19.6669,13000.0
2010-06-17 10:00:00,31.32,31.33,31.16,31.22,168500.0,19.6543,19.6606,19.5539,19.5916,168500.0
2010-06-17 10:10:00,31.22,31.25,31.1,31.13,76200.0,19.5916,19.6104,19.5163,19.5351,76200.0
2010-06-17 10:20:00,31.14,31.15,31.06,31.08,32700.0,19.5414,19.5477,19.4912,19.5037,32700.0
2010-06-17 10:30:00,31.1,31.1,31.03,31.04,27200.0,19.5163,19.5163,19.4724,19.4786,27200.0
2010-06-17 10:40:00,31.05,31.1,31.01,31.05,19500.0,19.4849,19.5163,19.4598,19.4849,19500.0
2010-06-17 10:50:00,31.06,31.09,31.03,31.07,11800.0,19.4912,19.51,19.4724,19.4975,11800.0
2010-06-17 11:00:00,31.07,31.07,30.99,31.05,15800.0,19.4975,19.4975,19.4473,19.4849,15800.0
2010-06-17 11:10:00,31.06,31.13,31.06,31.11,7500.0,19.4912,19.5351,19.4912,19.5226,7500.0
2010-06-17 11:20:00,31.12,31.17,31.11,31.14,15100.0,19.5288,19.5602,19.5226,19.5414,15100.0
2010-06-17 11:30:00,31.15,31.18,31.12,31.15,10700.0,19.5477,19.5665,19.5288,19.5477,10700.0
2010-06-17 11:40:00,31.16,31.19,31.15,31.18,3800.0,19.5539,19.5728,19.5477,19.5665,3800.0
2010-06-17 11:50:00,31.17,31.2,31.16,31.17,6200.0,19.5602,19.579,19.5539,19.5602,6200.0
2010-06-17 12:00:00,31.16,31.18,31.12,31.14,11900.0,19.5539,19.5665,19.5288,19.5414,11900.0
2010-06-17 12:10:00,31.15,31.17,31.14,31.15,4400.0,19.5477,19.5602,19.5414,19.5477,4400.0
2010-06-17 12:20:00,31.14,31.19,31.11,31.12,8800.0,19.5414,19.5728,19.5226,19.5288,8800.0
2010-06-17 12:30:00,31.13,31.14,31.12,31.13,6400.0,19.5351,19.5414,19.5288,19.5351,6400.0
2010-06-17 12:40:00,31.12,31.12,31.08,31.11,13200.0,19.5288,19.5288,19.5037,19.5226,13200.0
2010-06-17 12:50:00,31.12,31.15,31.11,31.15,9000.0,19.5288,19.5477,19.5226,19.5477,9000.0
2010-06-17 13:00:00,31.14,31.14,31.1,31.12,4200.0,19.5414,19.5414,19.5163,19.5288,4200.0
2010-06-17 13:10:00,31.12,31.17,31.11,31.17,4000.0,19.5288,19.5602,19.5226,19.5602,4000.0
2010-06-17 13:20:00,31.16,31.18,31.12,31.15,5000.0,19.5539,19.5665,19.5288,19.5477,5000.0
2010-06-17 13:30:00,31.16,31.17,31.13,31.17,29200.0,19.5539,19.5602,19.5351,19.5602,29200.0
2010-06-17 13:40:00,31.18,31.22,31.16,31.22,8900.0,19.5665,19.5916,19.5539,19.5916,8900.0
2010-06-17 13:50:00,31.2,31.26,31.19,31.25,4300.0,19.579,19.6167,19.5728,19.6104,4300.0
2010-06-17 14:00:00,31.27,31.29,31.24,31.25,22100.0,19.623,19.6355,19.6041,19.6104,22100.0
2010-06-17 14:10:00,31.25,31.28,31.23,31.24,35400.0,19.6104,19.6292,19.5979,19.6041,35400.0
2010-06-17 14:20:00,31.26,31.26,31.22,31.22,44000.0,19.6167,19.6167,19.5916,19.5916,44000.0
2010-06-17 14:30:00,31.2,31.25,31.2,31.25,19900.0,19.579,19.6104,19.579,19.6104,19900.0
2010-06-17 14:40:00,31.21,31.21,31.16,31.18,16300.0,19.5853,19.5853,19.5539,19.5665,16300.0
2010-06-17 14:50:00,31.19,31.24,31.18,31.23,35400.0,19.5728,19.6041,19.5665,19.5979,35400.0
2010-06-17 15:00:00,31.24,31.24,31.14,31.16,54500.0,19.6041,19.6041,19.5414,19.5539,54500.0
2010-06-17 15:10:00,31.16,31.18,31.1,31.13,61900.0,19.5539,19.5665,19.5163,19.5351,61900.0
2010-06-17 15:20:00,31.14,31.17,31.11,31.14,69700.0,19.5414,19.5602,19.5226,19.5414,69700.0
2010-06-17 15:30:00,31.14,31.23,31.14,31.22,26400.0,19.5414,19.5979,19.5414,19.5916,26400.0
2010-06-17 15:40:00,31.21,31.29,31.21,31.29,63800.0,19.5853,19.6355,19.5853,19.6355,63800.0
2010-06-17 15:50:00,31.29,31.32,31.28,31.28,58000.0,19.6355,19.6543,19.6292,19.6292,58000.0
2010-06-18 09:30:00,31.23,31.29,31.2,31.22,75700.0,19.5979,19.6355,19.579,19.5916,75700.0
2010-06-18 09:40:00,31.22,31.25,31.2,31.22,39600.0,19.5916,19.6104,19.579,19.5916,39600.0
2010-06-18 09:50:00,31.22,31.23,31.15,31.15,34300.0,19.5916,19.5979,19.5477,19.5477,34300.0
2010-06-18 10:00:00,31.16,31.22,31.15,31.22,20900.0,19.5539,19.5916,19.5477,19.5916,20900.0
2010-06-18 10:10:00,31.23,31.3,31.22,31.29,17600.0,19.5979,19.6418,19.5916,19.6355,17600.0
2010-06-18 10:20:00,31.3,31.36,31.27,31.35,24400.0,19.6418,19.6794,19.623,19.6732,24400.0
2010-06-18 10:30:00,31.34,31.4,31.34,31.37,14800.0,19.6669,19.7045,19.6669,19.6857,14800.0
2010-06-18 10:40:00,31.34,31.36,31.33,31.36,12200.0,19.6669,19.6794,19.6606,19.6794,12200.0
2010-06-18 10:50:00,31.37,31.39,31.36,31.36,11800.0,19.6857,19.6983,19.6794,19.6794,11800.0
2010-06-18 11:00:00,31.35,31.37,31.32,31.37,14100.0,19.6732,19.6857,19.6543,19.6857,14100.0
2010-06-18 11:10:00,31.36,31.37,31.29,31.3,8500.0,19.6794,19.6857,19.6355,19.6418,8500.0
2010-06-18 11:20:00,31.31,31.31,31.25,31.27,11200.0,19.6481,19.6481,19.6104,19.623,11200.0
2010-06-18 11:30:00,31.24,31.25,31.2,31.22,19800.0,19.6041,19.6104,19.579,19.5916,19800.0
2010-06-18 11:40:00,31.21,31.22,31.18,31.19,10100.0,19.5853,19.5916,19.5665,19.5728,10100.0
2010-06-18 11:50:00,31.22,31.26,31.22,31.24,4300.0,19.5916,19.6167,19.5916,19.6041,4300.0
2010-06-18 12:00:00,31.25,31.31,31.25,31.25,3500.0,19.6104,19.6481,19.6104,19.6104,3500.0
2010-06-18 12:10:00,31.25,31.28,31.25,31.26,5400.0,19.6104,19.6292,19.6104,19.6167,5400.0
2010-06-18 12:20:00,31.25,31.26,31.2,31.23,19200.0,19.6104,19.6167,19.579,19.5979,19200.0
2010-06-18 12:30:00,31.23,31.23,31.18,31.2,9200.0,19.5979,19.5979,19.5665,19.579,9200.0
2010-06-18 12:40:00,31.2,31.24,31.18,31.24,6600.0,19.579,19.6041,19.5665,19.6041,6600.0
2010-06-18 12:50:00,31.26,31.28,31.22,31.22,11700.0,19.6167,19.6292,19.5916,19.5916,11700.0
2010-06-18 13:00:00,31.21,31.24,31.21,31.21,15400.0,19.5853,19.6041,19.5853,19.5853,15400.0
2010-06-18 13:10:00,31.22,31.23,31.2,31.22,8900.0,19.5916,19.5979,19.579,19.5916,8900.0
2010-06-18 13:20:00,31.22,31.23,31.21,31.22,6200.0,19.5916,19.5979,19.5853,19.5916,6200.0
2010-06-18 13:30:00,31.22,31.24,31.21,31.24,2900.0,19.5916,19.6041,19.5853,19.6041,2900.0
2010-06-18 13:40:00,31.25,31.28,31.21,31.22,17600.0,19.6104,19.6292,19.5853,19.5916,17600.0
2010-06-18 13:50:00,31.24,31.25,31.19,31.23,9200.0,19.6041,19.6104,19.5728,19.5979,9200.0
2010-06-18 14:00:00,31.23,31.24,31.22,31.24,4800.0,19.5979,19.6041,19.5916,19.6041,4800.0
2010-06-18 14:10:00,31.22,31.28,31.22,31.27,4200.0,19.5916,19.6292,19.5916,19.623,4200.0
2010-06-18 14:20:00,31.26,31.28,31.23,31.28,6600.0,19.6167,19.6292,19.5979,19.6292,6600.0
2010-06-18 14:30:00,31.26,31.27,31.22,31.25,7000.0,19.6167,19.623,19.5916,19.6104,7000.0
2010-06-18 14:40:00,31.25,31.26,31.22,31.23,33500.0,19.6104,19.6167,19.5916,19.5979,33500.0
2010-06-18 14:50:00,31.24,31.25,31.23,31.23,11600.0,19.6041,19.6104,19.5979,19.5979,11600.0
2010-06-18 15:00:00,31.22,31.23,31.19,31.21,13200.0,19.5916,19.5979,19.5728,19.5853,13200.0
2010-06-18 15:10:00,31.18,31.23,31.18,31.2,9600.0,19.5665,19.5979,19.5665,19.579,9600.0
2010-06-18 15:20:00,31.2,31.24,31.18,31.24,19900.0,19.579,19.6041,19.5665,19.6041,19900.0
2010-06-18 15:30:00,31.25,31.25,31.23,31.23,8700.0,19.6104,19.6104,19.5979,19.5979,8700.0
2010-06-18 15:40:00,31.24,31.28,31.23,31.27,15900.0,19.6041,19.6292,19.5979,19.623,15900.0
2010-06-18 15:50:00,31.27,31.29,31.26,31.29,23600.0,19.623,19.6355,19.6167,19.6355,23600.0
2010-06-21 09:30:00,31.76,31.77,31.71,31.71,30300.0,19.9305,19.9367,19.8991,19.8991,30300.0
2010-06-21 09:40:00,31.68,31.72,31.64,31.71,16900.0,19.8803,19.9054,19.8552,19.8991,16900.0
2010-06-21 09:50:00,31.71,31.77,31.7,31.74,23100.0,19.8991,19.9367,19.8928,19.9179,23100.0
2010-06-21 10:00:00,31.78,31.79,31.73,31.74,16100.0,19.943,19.9493,19.9116,19.9179,16100.0
2010-06-21 10:10:00,31.75,31.77,31.7,31.71,10800.0,19.9242,19.9367,19.8928,19.8991,10800.0
2010-06-21 10:20:00,31.7,31.73,31.66,31.68,10800.0,19.8928,19.9116,19.8677,19.8803,10800.0
2010-06-21 10:30:00,31.66,31.68,31.63,31.67,14000.0,19.8677,19.8803,19.8489,19.874,14000.0
2010-06-21 10:40:00,31.7,31.7,31.66,31.66,5200.0,19.8928,19.8928,19.8677,19.8677,5200.0
2010-06-21 10:50:00,31.65,31.65,31.59,31.61,11000.0,19.8614,19.8614,19.8238,19.8363,11000.0
2010-06-21 11:00:00,31.63,31.66,31.62,31.65,18000.0,19.8489,19.8677,19.8426,19.8614,18000.0
2010-06-21 11:10:00,31.64,31.7,31.64,31.68,10000.0,19.8552,19.8928,19.8552,19.8803,10000.0
2010-06-21 11:20:00,31.67,31.7,31.65,31.67,3600.0,19.874,19.8928,19.8614,19.874,3600.0
2010-06-21 11:30:00,31.67,31.69,31.66,31.68,9300.0,19.874,19.8865,19.8677,19.8803,9300.0
2010-06-21 11:40:00,31.67,31.68,31.63,31.64,5500.0,19.874,19.8803,19.8489,19.8552,5500.0
2010-06-21 11:50:00,31.63,31.66,31.6,31.62,9200.0,19.8489,19.8677,19.8301,19.8426,9200.0
2010-06-21 12:00:00,31.62,31.64,31.58,31.59,10400.0,19.8426,19.8552,19.8175,19.8238,10400.0
2010-06-21 12:10:00,31.6,31.6,31.56,31.59,11300.0,19.8301,19.8301,19.805,19.8238,11300.0
2010-06-21 12:20:00,31.58,31.58,31.51,31.51,5500.0,19.8175,19.8175,19.7736,19.7736,5500.0
2010-06-21 12:30:00,31.52,31.54,31.49,31.5,5600.0,19.7799,19.7924,19.761,19.7673,5600.0
2010-06-21 12:40:00,31.51,31.52,31.48,31.51,13600.0,19.7736,19.7799,19.7547,19.7736,13600.0
2010-06-21 12:50:00,31.51,31.53,31.46,31.53,11600.0,19.7736,19.7861,19.7422,19.7861,11600.0
2010-06-21 13:00:00,31.51,31.51,31.49,31.51,14400.0,19.7736,19.7736,19.761,19.7736,14400.0
2010-06-21 13:10:00,31.52,31.55,31.52,31.53,10100.0,19.7799,19.7987,19.7799,19.7861,10100.0
2010-06-21 13:20:00,31.52,31.53,31.49,31.52,9000.0,19.7799,19.7861,19.761,19.7799,9000.0
2010-06-21 13:30:00,31.52,31.53,31.42,31.43,9000.0,19.7799,19.7861,19.7171,19.7234,9000.0
2010-06-21 13:40:00,31.42,31.44,31.4,31.42,9500.0,19.7171,19.7296,19.7045,19.7171,9500.0
2010-06-21 13:50:00,31.43,31.47,31.43,31.43,3500.0,19.7234,19.7485,19.7234,19.7234,3500.0
2010-06-21 14:00:00,31.43,31.45,31.4,31.45,11500.0,19.7234,19.7359,19.7045,19.7359,11500.0
2010-06-21 14:10:00,31.44,31.52,31.44,31.48,15600.0,19.7296,19.7799,19.7296,19.7547,15600.0
2010-06-21 14:20:00,31.48,31.52,31.48,31.49,25800.0,19.7547,19.7799,19.7547,19.761,25800.0
2010-06-21 14:30:00,31.49,31.52,31.48,31.51,6700.0,19.761,19.7799,19.7547,19.7736,6700.0
2010-06-21 14:40:00,31.49,31.5,31.42,31.42,10700.0,19.761,19.7673,19.7171,19.7171,10700.0
2010-06-21 14:50:00,31.43,31.43,31.37,31.39,41200.0,19.7234,19.7234,19.6857,19.6983,41200.0
2010-06-21 15:00:00,31.39,31.4,31.33,31.35,23800.0,19.6983,19.7045,19.6606,19.6732,23800.0
2010-06-21 15:10:00,31.34,31.34,31.2,31.2,85700.0,19.6669,19.6669,19.579,19.579,85700.0
2010-06-21 15:20:00,31.2,31.26,31.17,31.21,47600.0,19.579,19.6167,19.5602,19.5853,47600.0
2010-06-21 15:30:00,31.22,31.28,31.21,31.26,15500.0,19.5916,19.6292,19.5853,19.6167,15500.0
2010-06-21 15:40:00,31.25,31.25,31.15,31.19,70300.0,19.6104,19.6104,19.5477,19.5728,70300.0
2010-06-21 15:50:00,31.2,31.28,31.19,31.26,109600.0,19.579,19.6292,19.5728,19.6167,109600.0
2010-06-22 09:30:00,31.35,31.39,31.26,31.33,32600.0,19.6732,19.6983,19.6167,19.6606,32600.0
2010-06-22 09:40:00,31.35,31.44,31.34,31.42,10800.0,19.6732,19.7296,19.6669,19.7171,10800.0
2010-06-22 09:50:00,31.42,31.42,31.33,31.33,14400.0,19.7171,19.7171,19.6606,19.6606,14400.0
2010-06-22 10:00:00,31.33,31.33,31.23,31.29,25000.0,19.6606,19.6606,19.5979,19.6355,25000.0
2010-06-22 10:10:00,31.3,31.33,31.21,31.23,19100.0,19.6418,19.6606,19.5853,19.5979,19100.0
2010-06-22 10:20:00,31.22,31.28,31.19,31.25,14500.0,19.5916,19.6292,19.5728,19.6104,14500.0
2010-06-22 10:30:00,31.24,31.25,31.16,31.21,20800.0,19.6041,19.6104,19.5539,19.5853,20800.0
2010-06-22 10:40:00,31.2,31.28,31.2,31.27,7700.0,19.579,19.6292,19.579,19.623,7700.0
2010-06-22 10:50:00,31.27,31.32,31.27,31.32,9700.0,19.623,19.6543,19.623,19.6543,9700.0
2010-06-22 11:00:00,31.31,31.31,31.24,31.27,18500.0,19.6481,19.6481,19.6041,19.623,18500.0
2010-06-22 11:10:00,31.28,31.33,31.26,31.32,7800.0,19.6292,19.6606,19.6167,19.6543,7800.0
2010-06-22 11:20:00,31.31,31.39,31.31,31.39,19400.0,19.6481,19.6983,19.6481,19.6983,19400.0
2010-06-22 11:30:00,31.38,31.45,31.38,31.44,21200.0,19.692,19.7359,19.692,19.7296,21200.0
2010-06-22 11:40:00,31.41,31.44,31.38,31.42,17600.0,19.7108,19.7296,19.692,19.7171,17600.0
2010-06-22 11:50:00,31.43,31.44,31.37,31.4,10500.0,19.7234,19.7296,19.6857,19.7045,10500.0
2010-06-22 12:00:00,31.39,31.42,31.36,31.37,18200.0,19.6983,19.7171,19.6794,19.6857,18200.0
2010-06-22 12:10:00,31.38,31.4,31.35,31.39,16700.0,19.692,19.7045,19.6732,19.6983,16700.0
2010-06-22 12:20:00,31.4,31.4,31.32,31.32,10300.0,19.7045,19.7045,19.6543,19.6543,10300.0
2010-06-22 12:30:00,31.32,31.33,31.28,31.31,11500.0,19.6543,19.6606,19.6292,19.6481,11500.0
2010-06-22 12:40:00,31.32,31.32,31.29,31.31,4200.0,19.6543,19.6543,19.6355,19.6481,4200.0
2010-06-22 12:50:00,31.31,31.34,31.3,31.34,3600.0,19.6481,19.6669,19.6418,19.6669,3600.0
2010-06-22 13:00:00,31.34,31.38,31.33,31.38,4700.0,19.6669,19.692,19.6606,19.692,4700.0
2010-06-22 13:10:00,31.38,31.39,31.31,31.32,27700.0,19.692,19.6983,19.6481,19.6543,27700.0
2010-06-22 13:20:00,31.34,31.34,31.27,31.29,32700.0,19.6669,19.6669,19.623,19.6355,32700.0
2010-06-22 13:30:00,31.29,31.3,31.24,31.28,9200.0,19.6355,19.6418,19.6041,19.6292,9200.0
2010-06-22 13:40:00,31.29,31.34,31.29,31.33,14900.0,19.6355,19.6669,19.6355,19.6606,14900.0
2010-06-22 13:50:00,31.32,31.33,31.24,31.26,18400.0,19.6543,19.6606,19.6041,19.6167,18400.0
2010-06-22 14:00:00,31.22,31.25,31.17,31.17,13300.0,19.5916,19.6104,19.5602,19.5602,13300.0
2010-06-22 14:10:00,31.16,31.24,31.15,31.2,26300.0,19.5539,19.6041,19.5477,19.579,26300.0
2010-06-22 14:20:00,31.19,31.23,31.12,31.15,14900.0,19.5728,19.5979,19.5288,19.5477,14900.0
2010-06-22 14:30:00,31.15,31.2,31.11,31.13,30900.0,19.5477,19.579,19.5226,19.5351,30900.0
2010-06-22 14:40:00,31.11,31.11,31.0,31.0,43500.0,19.5226,19.5226,19.4535,19.4535,43500.0
2010-06-22 14:50:00,30.98,31.02,30.92,30.98,24100.0,19.441,19.4661,19.4033,19.441,24100.0
2010-06-22 15:00:00,30.99,31.0,30.95,30.96,32700.0,19.4473,19.4535,19.4222,19.4284,32700.0
2010-06-22 15:10:00,30.97,31.03,30.93,31.03,61100.0,19.4347,19.4724,19.4096,19.4724,61100.0
2010-06-22 15:20:00,31.02,31.03,30.92,30.92,15300.0,19.4661,19.4724,19.4033,19.4033,15300.0
2010-06-22 15:30:00,30.93,30.93,30.79,30.9,62500.0,19.4096,19.4096,19.3218,19.3908,62500.0
2010-06-22 15:40:00,30.89,30.9,30.86,30.88,24700.0,19.3845,19.3908,19.3657,19.3782,24700.0
2010-06-22 15:50:00,30.89,30.9,30.84,30.85,86900.0,19.3845,19.3908,19.3531,19.3594,86900.0
2010-06-23 09:30:00,31.14,31.14,30.99,31.01,190600.0,19.5414,19.5414,19.4473,19.4598,190600.0
2010-06-23 09:40:00,30.99,31.01,30.94,30.98,17600.0,19.4473,19.4598,19.4159,19.441,17600.0
2010-06-23 09:50:00,30.96,31.03,30.96,31.02,12600.0,19.4284,19.4724,19.4284,19.4661,12600.0
2010-06-23 10:00:00,31.02,31.02,30.7,30.72,38900.0,19.4661,19.4661,19.2653,19.2778,38900.0
2010-06-23 10:10:00,30.72,30.83,30.72,30.83,14100.0,19.2778,19.3469,19.2778,19.3469,14100.0
2010-06-23 10:20:00,30.83,30.84,30.74,30.75,23400.0,19.3469,19.3531,19.2904,19.2967,23400.0
2010-06-23 10:30:00,30.77,30.85,30.77,30.84,9400.0,19.3092,19.3594,19.3092,19.3531,9400.0
2010-06-23 10:40:00,30.79,30.87,30.79,30.86,10200.0,19.3218,19.372,19.3218,19.3657,10200.0
2010-06-23 10:50:00,30.86,30.9,30.85,30.87,3600.0,19.3657,19.3908,19.3594,19.372,3600.0
2010-06-23 11:00:00,30.88,30.88,30.84,30.87,11200.0,19.3782,19.3782,19.3531,19.372,11200.0
2010-06-23 11:10:00,30.87,30.87,30.83,30.86,19500.0,19.372,19.372,19.3469,19.3657,19500.0
2010-06-23 11:20:00,30.87,30.9,30.86,30.89,15000.0,19.372,19.3908,19.3657,19.3845,15000.0
2010-06-23 11:30:00,30.89,30.9,30.82,30.82,18200.0,19.3845,19.3908,19.3406,19.3406,18200.0
2010-06-23 11:40:00,30.83,30.85,30.82,30.82,18600.0,19.3469,19.3594,19.3406,19.3406,18600.0
2010-06-23 11:50:00,30.82,30.83,30.75,30.79,91800.0,19.3406,19.3469,19.2967,19.3218,91800.0
2010-06-23 12:00:00,30.8,30.85,30.8,30.85,21200.0,19.328,19.3594,19.328,19.3594,21200.0
2010-06-23 12:10:00,30.85,30.88,30.82,30.86,7100.0,19.3594,19.3782,19.3406,19.3657,7100.0
2010-06-23 12:20:00,30.84,30.89,30.84,30.89,7700.0,19.3531,19.3845,19.3531,19.3845,7700.0
2010-06-23 12:30:00,30.89,30.92,30.89,30.9,20100.0,19.3845,19.4033,19.3845,19.3908,20100.0
2010-06-23 12:40:00,30.91,30.98,30.91,30.98,14700.0,19.3971,19.441,19.3971,19.441,14700.0
2010-06-23 12:50:00,30.98,30.99,30.96,30.97,8800.0,19.441,19.4473,19.4284,19.4347,8800.0
2010-06-23 13:00:00,30.98,31.0,30.95,30.98,20700.0,19.441,19.4535,19.4222,19.441,20700.0
2010-06-23 13:10:00,30.99,31.01,30.95,30.97,35000.0,19.4473,19.4598,19.4222,19.4347,35000.0
2010-06-23 13:20:00,30.97,31.0,30.96,31.0,4800.0,19.4347,19.4535,19.4284,19.4535,4800.0
2010-06-23 13:30:00,31.0,31.02,30.99,31.01,4900.0,19.4535,19.4661,19.4473,19.4598,4900.0
2010-06-23 13:40:00,31.01,31.02,30.97,30.99,12100.0,19.4598,19.4661,19.4347,19.4473,12100.0
2010-06-23 13:50:00,30.99,31.05,30.99,31.04,14100.0,19.4473,19.4849,19.4473,19.4786,14100.0
2010-06-23 14:00:00,31.04,31.07,31.01,31.04,52200.0,19.4786,19.4975,19.4598,19.4786,52200.0
2010-06-23 14:10:00,31.05,31.06,30.97,31.04,17200.0,19.4849,19.4912,19.4347,19.4786,17200.0
2010-06-23 14:20:00,31.05,31.08,30.95,31.08,37700.0,19.4849,19.5037,19.4222,19.5037,37700.0
2010-06-23 14:30:00,31.1,31.27,31.1,31.2,43000.0,19.5163,19.623,19.5163,19.579,43000.0
2010-06-23 14:40:00,31.2,31.2,31.07,31.07,16600.0,19.579,19.579,19.4975,19.4975,16600.0
2010-06-23 14:50:00,31.04,31.14,31.02,31.07,46400.0,19.4786,19.5414,19.4661,19.4975,46400.0
2010-06-23 15:00:00,31.08,31.14,30.94,30.95,50400.0,19.5037,19.5414,19.4159,19.4222,50400.0
2010-06-23 15:10:00,30.97,31.05,30.96,31.01,32300.0,19.4347,19.4849,19.4284,19.4598,32300.0
2010-06-23 15:20:00,31.0,31.09,30.97,31.07,30800.0,19.4535,19.51,19.4347,19.4975,30800.0
2010-06-23 15:30:00,31.05,31.08,31.0,31.08,24200.0,19.4849,19.5037,19.4535,19.5037,24200.0
2010-06-23 15:40:00,31.07,31.13,31.03,31.1,40500.0,19.4975,19.5351,19.4724,19.5163,40500.0
2010-06-23 15:50:00,31.11,31.13,31.04,31.05,29000.0,19.5226,19.5351,19.4786,19.4849,29000.0
2010-06-24 09:30:00,30.83,30.9,30.81,30.84,39400.0,19.3469,19.3908,19.3343,19.3531,39400.0
2010-06-24 09:40:00,30.83,30.84,30.78,30.81,18100.0,19.3469,19.3531,19.3155,19.3343,18100.0
2010-06-24 09:50:00,30.8,30.8,30.61,30.65,18300.0,19.328,19.328,19.2088,19.2339,18300.0
2010-06-24 10:00:00,30.65,30.76,30.65,30.74,20500.0,19.2339,19.3029,19.2339,19.2904,20500.0
2010-06-24 10:10:00,30.73,30.74,30.66,30.7,14300.0,19.2841,19.2904,19.2402,19.2653,14300.0
2010-06-24 10:20:00,30.75,30.82,30.75,30.78,8400.0,19.2967,19.3406,19.2967,19.3155,8400.0
2010-06-24 10:30:00,30.77,30.77,30.7,30.74,9400.0,19.3092,19.3092,19.2653,19.2904,9400.0
2010-06-24 10:40:00,30.73,30.73,30.59,30.68,16600.0,19.2841,19.2841,19.1962,19.2527,16600.0
2010-06-24 10:50:00,30.67,30.67,30.54,30.6,16500.0,19.2464,19.2464,19.1649,19.2025,16500.0
2010-06-24 11:00:00,30.59,30.59,30.44,30.48,46600.0,19.1962,19.1962,19.1021,19.1272,46600.0
2010-06-24 11:10:00,30.48,30.58,30.45,30.55,100900.0,19.1272,19.19,19.1084,19.1711,100900.0
2010-06-24 11:20:00,30.54,30.57,30.52,30.53,13300.0,19.1649,19.1837,19.1523,19.1586,13300.0
2010-06-24 11:30:00,30.53,30.57,30.53,30.55,15900.0,19.1586,19.1837,19.1586,19.1711,15900.0
2010-06-24 11:40:00,30.54,30.72,30.54,30.71,10800.0,19.1649,19.2778,19.1649,19.2715,10800.0
2010-06-24 11:50:00,30.7,30.7,30.67,30.67,10500.0,19.2653,19.2653,19.2464,19.2464,10500.0
2010-06-24 12:00:00,30.68,30.76,30.68,30.72,15000.0,19.2527,19.3029,19.2527,19.2778,15000.0
2010-06-24 12:10:00,30.71,30.73,30.7,30.7,7000.0,19.2715,19.2841,19.2653,19.2653,7000.0
2010-06-24 12:20:00,30.72,30.75,30.64,30.68,17000.0,19.2778,19.2967,19.2276,19.2527,17000.0
2010-06-24 12:30:00,30.68,30.68,30.63,30.64,12100.0,19.2527,19.2527,19.2213,19.2276,12100.0
2010-06-24 12:40:00,30.64,30.66,30.62,30.65,9100.0,19.2276,19.2402,19.2151,19.2339,9100.0
2010-06-24 12:50:00,30.67,30.71,30.66,30.7,4700.0,19.2464,19.2715,19.2402,19.2653,4700.0
2010-06-24 13:00:00,30.7,30.73,30.67,30.72,6600.0,19.2653,19.2841,19.2464,19.2778,6600.0
2010-06-24 13:10:00,30.72,30.78,30.72,30.73,17000.0,19.2778,19.3155,19.2778,19.2841,17000.0
2010-06-24 13:20:00,30.74,30.74,30.69,30.69,13000.0,19.2904,19.2904,19.259,19.259,13000.0
2010-06-24 13:30:00,30.7,30.77,30.7,30.75,6300.0,19.2653,19.3092,19.2653,19.2967,6300.0
2010-06-24 13:40:00,30.72,30.77,30.72,30.77,10600.0,19.2778,19.3092,19.2778,19.3092,10600.0
2010-06-24 13:50:00,30.76,30.86,30.76,30.84,17400.0,19.3029,19.3657,19.3029,19.3531,17400.0
2010-06-24 14:00:00,30.84,30.84,30.78,30.81,20900.0,19.3531,19.3531,19.3155,19.3343,20900.0
2010-06-24 14:10:00,30.79,30.79,30.74,30.75,4600.0,19.3218,19.3218,19.2904,19.2967,4600.0
2010-06-24 14:20:00,30.75,30.77,30.73,30.77,4000.0,19.2967,19.3092,19.2841,19.3092,4000.0
2010-06-24 14:30:00,30.74,30.75,30.64,30.66,9000.0,19.2904,19.2967,19.2276,19.2402,9000.0
2010-06-24 14:40:00,30.63,30.65,30.56,30.58,26800.0,19.2213,19.2339,19.1774,19.19,26800.0
2010-06-24 14:50:00,30.59,30.59,30.56,30.58,44000.0,19.1962,19.1962,19.1774,19.19,44000.0
2010-06-24 15:00:00,30.58,30.61,30.55,30.55,29900.0,19.19,19.2088,19.1711,19.1711,29900.0
2010-06-24 15:10:00,30.54,30.56,30.44,30.46,33600.0,19.1649,19.1774,19.1021,19.1147,33600.0
2010-06-24 15:20:00,30.49,30.61,30.48,30.61,23600.0,19.1335,19.2088,19.1272,19.2088,23600.0
2010-06-24 15:30:00,30.58,30.6,30.53,30.57,38000.0,19.19,19.2025,19.1586,19.1837,38000.0
2010-06-24 15:40:00,30.55,30.59,30.52,30.58,64400.0,19.1711,19.1962,19.1523,19.19,64400.0
2010-06-24 15:50:00,30.59,30.61,30.52,30.56,150300.0,19.1962,19.2088,19.1523,19.1774,150300.0
2010-06-25 09:30:00,30.54,30.54,30.42,30.47,69100.0,19.1649,19.1649,19.0896,19.1209,69100.0
2010-06-25 09:40:00,30.46,30.49,30.4,30.43,28900.0,19.1147,19.1335,19.077,19.0958,28900.0
2010-06-25 09:50:00,30.4,30.47,30.36,30.44,19700.0,19.077,19.1209,19.0519,19.1021,19700.0
2010-06-25 10:00:00,30.48,30.56,30.47,30.54,15200.0,19.1272,19.1774,19.1209,19.1649,15200.0
2010-06-25 10:10:00,30.54,30.57,30.47,30.48,15500.0,19.1649,19.1837,19.1209,19.1272,15500.0
2010-06-25 10:20:00,30.5,30.5,30.41,30.46,23400.0,19.1398,19.1398,19.0833,19.1147,23400.0
2010-06-25 10:30:00,30.44,30.44,30.33,30.37,40900.0,19.1021,19.1021,19.0331,19.0582,40900.0
2010-06-25 10:40:00,30.38,30.43,30.36,30.41,49200.0,19.0645,19.0958,19.0519,19.0833,49200.0
2010-06-25 10:50:00,30.4,30.43,30.27,30.33,47300.0,19.077,19.0958,18.9954,19.0331,47300.0
2010-06-25 11:00:00,30.33,30.39,30.33,30.38,11900.0,19.0331,19.0707,19.0331,19.0645,11900.0
2010-06-25 11:10:00,30.37,30.38,30.34,30.35,13000.0,19.0582,19.0645,19.0394,19.0456,13000.0
2010-06-25 11:20:00,30.37,30.4,30.33,30.39,12100.0,19.0582,19.077,19.0331,19.0707,12100.0
2010-06-25 11:30:00,30.4,30.44,30.35,30.35,8700.0,19.077,19.1021,19.0456,19.0456,8700.0
2010-06-25 11:40:00,30.37,30.41,30.32,30.41,9200.0,19.0582,19.0833,19.0268,19.0833,9200.0
2010-06-25 11:50:00,30.42,30.45,30.42,30.43,23300.0,19.0896,19.1084,19.0896,19.0958,23300.0
2010-06-25 12:00:00,30.43,30.47,30.41,30.47,33600.0,19.0958,19.1209,19.0833,19.1209,33600.0
2010-06-25 12:10:00,30.47,30.49,30.45,30.49,2600.0,19.1209,19.1335,19.1084,19.1335,2600.0
2010-06-25 12:20:00,30.49,30.53,30.48,30.51,11600.0,19.1335,19.1586,19.1272,19.146,11600.0
2010-06-25 12:30:00,30.51,30.58,30.51,30.55,9000.0,19.146,19.19,19.146,19.1711,9000.0
2010-06-25 12:40:00,30.54,30.57,30.52,30.56,11500.0,19.1649,19.1837,19.1523,19.1774,11500.0
2010-06-25 12:50:00,30.54,30.55,30.47,30.5,7800.0,19.1649,19.1711,19.1209,19.1398,7800.0
2010-06-25 13:00:00,30.49,30.6,30.49,30.6,8400.0,19.1335,19.2025,19.1335,19.2025,8400.0
2010-06-25 13:10:00,30.59,30.64,30.56,30.62,26200.0,19.1962,19.2276,19.1774,19.2151,26200.0
2010-06-25 13:20:00,30.61,30.69,30.6,30.69,12500.0,19.2088,19.259,19.2025,19.259,12500.0
2010-06-25 13:30:00,30.7,30.78,30.7,30.71,21300.0,19.2653,19.3155,19.2653,19.2715,21300.0
2010-06-25 13:40:00,30.72,30.73,30.68,30.7,24900.0,19.2778,19.2841,19.2527,19.2653,24900.0
2010-06-25 13:50:00,30.7,30.72,30.67,30.7,8800.0,19.2653,19.2778,19.2464,19.2653,8800.0
2010-06-25 14:00:00,30.7,30.74,30.64,30.65,15900.0,19.2653,19.2904,19.2276,19.2339,15900.0
2010-06-25 14:10:00,30.66,30.73,30.65,30.71,13400.0,19.2402,19.2841,19.2339,19.2715,13400.0
2010-06-25 14:20:00,30.72,30.72,30.65,30.69,12100.0,19.2778,19.2778,19.2339,19.259,12100.0
2010-06-25 14:30:00,30.68,30.7,30.65,30.7,7200.0,19.2527,19.2653,19.2339,19.2653,7200.0
2010-06-25 14:40:00,30.69,30.74,30.68,30.7,11100.0,19.259,19.2904,19.2527,19.2653,11100.0
2010-06-25 14:50:00,30.71,30.75,30.65,30.69,44700.0,19.2715,19.2967,19.2339,19.259,44700.0
2010-06-25 15:00:00,30.68,30.68,30.64,30.67,16900.0,19.2527,19.2527,19.2276,19.2464,16900.0
2010-06-25 15:10:00,30.68,30.69,30.61,30.63,15700.0,19.2527,19.259,19.2088,19.2213,15700.0
2010-06-25 15:20:00,30.64,30.66,30.61,30.64,14800.0,19.2276,19.2402,19.2088,19.2276,14800.0
2010-06-25 15:30:00,30.65,30.74,30.62,30.73,25400.0,19.2339,19.2904,19.2151,19.2841,25400.0
2010-06-25 15:40:00,30.73,30.74,30.6,30.64,32800.0,19.2841,19.2904,19.2025,19.2276,32800.0
2010-06-25 15:50:00,30.63,30.7,30.57,30.66,83400.0,19.2213,19.2653,19.1837,19.2402,83400.0
2010-06-28 09:30:00,30.59,30.67,30.55,30.6,67600.0,19.1962,19.2464,19.1711,19.2025,67600.0
2010-06-28 09:40:00,30.59,30.59,30.48,30.51,11700.0,19.1962,19.1962,19.1272,19.146,11700.0
2010-06-28 09:50:00,30.5,30.52,30.41,30.44,29600.0,19.1398,19.1523,19.0833,19.1021,29600.0
2010-06-28 10:00:00,30.44,30.49,30.4,30.44,23700.0,19.1021,19.1335,19.077,19.1021,23700.0
2010-06-28 10:10:00,30.44,30.5,30.43,30.47,25200.0,19.1021,19.1398,19.0958,19.1209,25200.0
2010-06-28 10:20:00,30.47,30.57,30.47,30.55,18700.0,19.1209,19.1837,19.1209,19.1711,18700.0
2010-06-28 10:30:00,30.57,30.57,30.46,30.47,21300.0,19.1837,19.1837,19.1147,19.1209,21300.0
2010-06-28 10:40:00,30.46,30.58,30.46,30.56,24800.0,19.1147,19.19,19.1147,19.1774,24800.0
2010-06-28 10:50:00,30.56,30.66,30.55,30.66,16100.0,19.1774,19.2402,19.1711,19.2402,16100.0
2010-06-28 11:00:00,30.66,30.77,30.65,30.75,19500.0,19.2402,19.3092,19.2339,19.2967,19500.0
2010-06-28 11:10:00,30.73,30.76,30.69,30.69,5100.0,19.2841,19.3029,19.259,19.259,5100.0
2010-06-28 11:20:00,30.69,30.73,30.67,30.69,8100.0,19.259,19.2841,19.2464,19.259,8100.0
2010-06-28 11:30:00,30.72,30.79,30.72,30.78,15400.0,19.2778,19.3218,19.2778,19.3155,15400.0
2010-06-28 11:40:00,30.78,30.85,30.78,30.8,8400.0,19.3155,19.3594,19.3155,19.328,8400.0
2010-06-28 11:50:00,30.81,30.82,30.74,30.74,4900.0,19.3343,19.3406,19.2904,19.2904,4900.0
2010-06-28 12:00:00,30.71,30.73,30.67,30.69,7700.0,19.2715,19.2841,19.2464,19.259,7700.0
2010-06-28 12:10:00,30.68,30.68,30.61,30.61,18700.0,19.2527,19.2527,19.2088,19.2088,18700.0
2010-06-28 12:20:00,30.61,30.67,30.58,30.65,30000.0,19.2088,19.2464,19.19,19.2339,30000.0
2010-06-28 12:30:00,30.66,30.67,30.57,30.57,26700.0,19.2402,19.2464,19.1837,19.1837,26700.0
2010-06-28 12:40:00,30.57,30.6,30.55,30.6,24300.0,19.1837,19.2025,19.1711,19.2025,24300.0
2010-06-28 12:50:00,30.59,30.62,30.56,30.62,14000.0,19.1962,19.2151,19.1774,19.2151,14000.0
2010-06-28 13:00:00,30.6,30.6,30.52,30.53,21900.0,19.2025,19.2025,19.1523,19.1586,21900.0
2010-06-28 13:10:00,30.52,30.52,30.45,30.45,22800.0,19.1523,19.1523,19.1084,19.1084,22800.0
2010-06-28 13:20:00,30.45,30.5,30.45,30.48,20200.0,19.1084,19.1398,19.1084,19.1272,20200.0
2010-06-28 13:30:00,30.48,30.48,30.42,30.47,41900.0,19.1272,19.1272,19.0896,19.1209,41900.0
2010-06-28 13:40:00,30.46,30.53,30.45,30.53,14100.0,19.1147,19.1586,19.1084,19.1586,14100.0
2010-06-28 13:50:00,30.52,30.54,30.51,30.52,3500.0,19.1523,19.1649,19.146,19.1523,3500.0
2010-06-28 14:00:00,30.52,30.53,30.48,30.51,7400.0,19.1523,19.1586,19.1272,19.146,7400.0
2010-06-28 14:10:00,30.52,30.56,30.52,30.54,5400.0,19.1523,19.1774,19.1523,19.1649,5400.0
2010-06-28 14:20:00,30.53,30.54,30.51,30.51,5500.0,19.1586,19.1649,19.146,19.146,5500.0
2010-06-28 14:30:00,30.51,30.56,30.49,30.56,13300.0,19.146,19.1774,19.1335,19.1774,13300.0
2010-06-28 14:40:00,30.56,30.59,30.55,30.58,33600.0,19.1774,19.1962,19.1711,19.19,33600.0
2010-06-28 14:50:00,30.58,30.59,30.53,30.55,37300.0,19.19,19.1962,19.1586,19.1711,37300.0
2010-06-28 15:00:00,30.59,30.61,30.56,30.6,38700.0,19.1962,19.2088,19.1774,19.2025,38700.0
2010-06-28 15:10:00,30.6,30.6,30.54,30.57,20200.0,19.2025,19.2025,19.1649,19.1837,20200.0
2010-06-28 15:20:00,30.58,30.58,30.48,30.49,5100.0,19.19,19.19,19.1272,19.1335,5100.0
2010-06-28 15:30:00,30.49,30.52,30.48,30.52,30900.0,19.1335,19.1523,19.1272,19.1523,30900.0
2010-06-28 15:40:00,30.51,30.56,30.51,30.54,18900.0,19.146,19.1774,19.146,19.1649,18900.0
2010-06-28 15:50:00,30.54,30.54,30.45,30.47,54500.0,19.1649,19.1649,19.1084,19.1209,54500.0
2010-06-29 09:30:00,29.93,29.93,29.8,29.83,68400.0,18.7821,18.7821,18.7005,18.7193,68400.0
2010-06-29 09:40:00,29.82,29.83,29.7,29.71,62000.0,18.713,18.7193,18.6377,18.644,62000.0
2010-06-29 09:50:00,29.69,29.71,29.63,29.67,245000.0,18.6315,18.644,18.5938,18.6189,245000.0
2010-06-29 10:00:00,29.67,29.67,29.49,29.59,110500.0,18.6189,18.6189,18.506,18.5687,110500.0
2010-06-29 10:10:00,29.6,29.63,29.52,29.55,13900.0,18.575,18.5938,18.5248,18.5436,13900.0
2010-06-29 10:20:00,29.53,29.55,29.43,29.44,27100.0,18.5311,18.5436,18.4683,18.4746,27100.0
2010-06-29 10:30:00,29.44,29.52,29.44,29.52,20100.0,18.4746,18.5248,18.4746,18.5248,20100.0
2010-06-29 10:40:00,29.52,29.58,29.52,29.56,22100.0,18.5248,18.5624,18.5248,18.5499,22100.0
2010-06-29 10:50:00,29.57,29.62,29.54,29.6,15100.0,18.5562,18.5875,18.5373,18.575,15100.0
2010-06-29 11:00:00,29.61,29.65,29.6,29.65,8900.0,18.5813,18.6064,18.575,18.6064,8900.0
2010-06-29 11:10:00,29.67,29.7,29.62,29.62,13000.0,18.6189,18.6377,18.5875,18.5875,13000.0
2010-06-29 11:20:00,29.64,29.66,29.58,29.58,31100.0,18.6001,18.6126,18.5624,18.5624,31100.0
2010-06-29 11:30:00,29.6,29.6,29.53,29.56,11700.0,18.575,18.575,18.5311,18.5499,11700.0
2010-06-29 11:40:00,29.56,29.58,29.52,29.57,11100.0,18.5499,18.5624,18.5248,18.5562,11100.0
2010-06-29 11:50:00,29.56,29.59,29.56,29.56,8000.0,18.5499,18.5687,18.5499,18.5499,8000.0
2010-06-29 12:00:00,29.56,29.57,29.5,29.53,10100.0,18.5499,18.5562,18.5122,18.5311,10100.0
2010-06-29 12:10:00,29.53,29.57,29.49,29.53,16000.0,18.5311,18.5562,18.506,18.5311,16000.0
2010-06-29 12:20:00,29.54,29.6,29.53,29.57,7600.0,18.5373,18.575,18.5311,18.5562,7600.0
2010-06-29 12:30:00,29.55,29.57,29.49,29.5,10300.0,18.5436,18.5562,18.506,18.5122,10300.0
2010-06-29 12:40:00,29.5,29.56,29.49,29.56,9000.0,18.5122,18.5499,18.506,18.5499,9000.0
2010-06-29 12:50:00,29.56,29.57,29.52,29.56,7800.0,18.5499,18.5562,18.5248,18.5499,7800.0
2010-06-29 13:00:00,29.55,29.56,29.52,29.55,5800.0,18.5436,18.5499,18.5248,18.5436,5800.0
2010-06-29 13:10:00,29.56,29.56,29.52,29.54,24600.0,18.5499,18.5499,18.5248,18.5373,24600.0
2010-06-29 13:20:00,29.53,29.53,29.46,29.49,23000.0,18.5311,18.5311,18.4871,18.506,23000.0
2010-06-29 13:30:00,29.48,29.48,29.42,29.43,16400.0,18.4997,18.4997,18.462,18.4683,16400.0
2010-06-29 13:40:00,29.45,29.49,29.44,29.47,9500.0,18.4809,18.506,18.4746,18.4934,9500.0
2010-06-29 13:50:00,29.47,29.51,29.45,29.5,10500.0,18.4934,18.5185,18.4809,18.5122,10500.0
2010-06-29 14:00:00,29.49,29.58,29.49,29.56,48900.0,18.506,18.5624,18.506,18.5499,48900.0
2010-06-29 14:10:00,29.56,29.58,29.55,29.55,20900.0,18.5499,18.5624,18.5436,18.5436,20900.0
2010-06-29 14:20:00,29.52,29.58,29.52,29.56,36600.0,18.5248,18.5624,18.5248,18.5499,36600.0
2010-06-29 14:30:00,29.54,29.54,29.5,29.51,18300.0,18.5373,18.5373,18.5122,18.5185,18300.0
2010-06-29 14:40:00,29.52,29.53,29.5,29.51,12300.0,18.5248,18.5311,18.5122,18.5185,12300.0
2010-06-29 14:50:00,29.5,29.59,29.47,29.49,104700.0,18.5122,18.5687,18.4934,18.506,104700.0
2010-06-29 15:00:00,29.49,29.58,29.48,29.53,45800.0,18.506,18.5624,18.4997,18.5311,45800.0
2010-06-29 15:10:00,29.52,29.53,29.46,29.46,45100.0,18.5248,18.5311,18.4871,18.4871,45100.0
2010-06-29 15:20:00,29.46,29.47,29.37,29.41,80500.0,18.4871,18.4934,18.4307,18.4558,80500.0
2010-06-29 15:30:00,29.38,29.47,29.37,29.45,22600.0,18.4369,18.4934,18.4307,18.4809,22600.0
2010-06-29 15:40:00,29.45,29.45,29.29,29.34,90700.0,18.4809,18.4809,18.3805,18.4118,90700.0
2010-06-29 15:50:00,29.33,29.49,29.33,29.38,166200.0,18.4056,18.506,18.4056,18.4369,166200.0
2010-06-30 09:30:00,29.42,29.56,29.42,29.55,38400.0,18.462,18.5499,18.462,18.5436,38400.0
2010-06-30 09:40:00,29.57,29.71,29.56,29.7,58100.0,18.5562,18.644,18.5499,18.6377,58100.0
2010-06-30 09:50:00,29.7,29.74,29.66,29.67,32500.0,18.6377,18.6628,18.6126,18.6189,32500.0
2010-06-30 10:00:00,29.66,29.7,29.65,29.65,28700.0,18.6126,18.6377,18.6064,18.6064,28700.0
2010-06-30 10:10:00,29.65,29.71,29.64,29.69,20700.0,18.6064,18.644,18.6001,18.6315,20700.0
2010-06-30 10:20:00,29.67,29.69,29.61,29.65,30700.0,18.6189,18.6315,18.5813,18.6064,30700.0
2010-06-30 10:30:00,29.63,29.68,29.62,29.67,6500.0,18.5938,18.6252,18.5875,18.6189,6500.0
2010-06-30 10:40:00,29.68,29.68,29.57,29.58,9500.0,18.6252,18.6252,18.5562,18.5624,9500.0
2010-06-30 10:50:00,29.56,29.59,29.52,29.53,17200.0,18.5499,18.5687,18.5248,18.5311,17200.0
2010-06-30 11:00:00,29.51,29.62,29.51,29.56,15600.0,18.5185,18.5875,18.5185,18.5499,15600.0
2010-06-30 11:10:00,29.57,29.69,29.57,29.68,18500.0,18.5562,18.6315,18.5562,18.6252,18500.0
2010-06-30 11:20:00,29.67,29.67,29.63,29.64,18100.0,18.6189,18.6189,18.5938,18.6001,18100.0
2010-06-30 11:30:00,29.64,29.68,29.64,29.67,21400.0,18.6001,18.6252,18.6001,18.6189,21400.0
2010-06-30 11:40:00,29.68,29.7,29.67,29.68,11200.0,18.6252,18.6377,18.6189,18.6252,11200.0
2010-06-30 11:50:00,29.68,29.71,29.67,29.67,18400.0,18.6252,18.644,18.6189,18.6189,18400.0
2010-06-30 12:00:00,29.67,29.68,29.65,29.68,16900.0,18.6189,18.6252,18.6064,18.6252,16900.0
2010-06-30 12:10:00,29.68,29.71,29.68,29.71,8000.0,18.6252,18.644,18.6252,18.644,8000.0
2010-06-30 12:20:00,29.71,29.72,29.7,29.7,20600.0,18.644,18.6503,18.6377,18.6377,20600.0
2010-06-30 12:30:00,29.7,29.7,29.66,29.67,4400.0,18.6377,18.6377,18.6126,18.6189,4400.0
2010-06-30 12:40:00,29.67,29.67,29.6,29.6,9200.0,18.6189,18.6189,18.575,18.575,9200.0
2010-06-30 12:50:00,29.61,29.64,29.61,29.62,12200.0,18.5813,18.6001,18.5813,18.5875,12200.0
2010-06-30 13:00:00,29.61,29.65,29.58,29.59,11300.0,18.5813,18.6064,18.5624,18.5687,11300.0
2010-06-30 13:10:00,29.59,29.62,29.58,29.61,9400.0,18.5687,18.5875,18.5624,18.5813,9400.0
2010-06-30 13:20:00,29.61,29.65,29.59,29.64,6000.0,18.5813,18.6064,18.5687,18.6001,6000.0
2010-06-30 13:30:00,29.65,29.66,29.59,29.61,49300.0,18.6064,18.6126,18.5687,18.5813,49300.0
2010-06-30 13:40:00,29.61,29.65,29.59,29.62,16300.0,18.5813,18.6064,18.5687,18.5875,16300.0
2010-06-30 13:50:00,29.6,29.65,29.59,29.64,31200.0,18.575,18.6064,18.5687,18.6001,31200.0
2010-06-30 14:00:00,29.63,29.66,29.55,29.63,28600.0,18.5938,18.6126,18.5436,18.5938,28600.0
2010-06-30 14:10:00,29.62,29.62,29.57,29.6,20900.0,18.5875,18.5875,18.5562,18.575,20900.0
2010-06-30 14:20:00,29.6,29.6,29.51,29.56,8900.0,18.575,18.575,18.5185,18.5499,8900.0
2010-06-30 14:30:00,29.56,29.57,29.53,29.56,7000.0,18.5499,18.5562,18.5311,18.5499,7000.0
2010-06-30 14:40:00,29.56,29.58,29.51,29.57,11300.0,18.5499,18.5624,18.5185,18.5562,11300.0
2010-06-30 14:50:00,29.58,29.61,29.56,29.57,49400.0,18.5624,18.5813,18.5499,18.5562,49400.0
2010-06-30 15:00:00,29.59,29.61,29.57,29.59,11000.0,18.5687,18.5813,18.5562,18.5687,11000.0
2010-06-30 15:10:00,29.59,29.59,29.53,29.56,44300.0,18.5687,18.5687,18.5311,18.5499,44300.0
2010-06-30 15:20:00,29.54,29.57,29.49,29.5,30500.0,18.5373,18.5562,18.506,18.5122,30500.0
2010-06-30 15:30:00,29.5,29.5,29.37,29.38,56600.0,18.5122,18.5122,18.4307,18.4369,56600.0
2010-06-30 15:40:00,29.37,29.39,29.21,29.31,64900.0,18.4307,18.4432,18.3302,18.393,64900.0
2010-06-30 15:50:00,29.31,29.35,29.22,29.22,171000.0,18.393,18.4181,18.3365,18.3365,171000.0
2010-07-01 09:30:00,29.57,29.66,29.53,29.64,157400.0,18.5562,18.6126,18.5311,18.6001,157400.0
2010-07-01 09:40:00,29.64,29.66,29.58,29.59,106700.0,18.6001,18.6126,18.5624,18.5687,106700.0
2010-07-01 09:50:00,29.59,29.61,29.53,29.58,208000.0,18.5687,18.5813,18.5311,18.5624,208000.0
2010-07-01 10:00:00,29.58,29.58,29.43,29.49,76400.0,18.5624,18.5624,18.4683,18.506,76400.0
2010-07-01 10:10:00,29.5,29.51,29.34,29.37,301200.0,18.5122,18.5185,18.4118,18.4307,301200.0
2010-07-01 10:20:00,29.38,29.42,29.37,29.42,80800.0,18.4369,18.462,18.4307,18.462,80800.0
2010-07-01 10:30:00,29.41,29.43,29.3,29.3,66600.0,18.4558,18.4683,18.3867,18.3867,66600.0
2010-07-01 10:40:00,29.31,29.31,29.21,29.29,102700.0,18.393,18.393,18.3302,18.3805,102700.0
2010-07-01 10:50:00,29.29,29.29,29.2,29.21,82800.0,18.3805,18.3805,18.324,18.3302,82800.0
2010-07-01 11:00:00,29.21,29.22,29.14,29.15,108500.0,18.3302,18.3365,18.2863,18.2926,108500.0
2010-07-01 11:10:00,29.16,29.26,29.15,29.25,64300.0,18.2989,18.3616,18.2926,18.3554,64300.0
2010-07-01 11:20:00,29.26,29.33,29.23,29.32,73400.0,18.3616,18.4056,18.3428,18.3993,73400.0
2010-07-01 11:30:00,29.31,29.36,29.27,29.35,82600.0,18.393,18.4244,18.3679,18.4181,82600.0
2010-07-01 11:40:00,29.35,29.36,29.3,29.31,58900.0,18.4181,18.4244,18.3867,18.393,58900.0
2010-07-01 11:50:00,29.31,29.32,29.27,29.32,194400.0,18.393,18.3993,18.3679,18.3993,194400.0
2010-07-01 12:00:00,29.32,29.32,29.22,29.23,58800.0,18.3993,18.3993,18.3365,18.3428,58800.0
2010-07-01 12:10:00,29.21,29.27,29.19,29.25,131400.0,18.3302,18.3679,18.3177,18.3554,131400.0
2010-07-01 12:20:00,29.26,29.26,29.2,29.24,44300.0,18.3616,18.3616,18.324,18.3491,44300.0
2010-07-01 12:30:00,29.23,29.33,29.22,29.33,40300.0,18.3428,18.4056,18.3365,18.4056,40300.0
2010-07-01 12:40:00,29.34,29.48,29.34,29.44,98300.0,18.4118,18.4997,18.4118,18.4746,98300.0
2010-07-01 12:50:00,29.45,29.47,29.38,29.38,40100.0,18.4809,18.4934,18.4369,18.4369,40100.0
2010-07-01 13:00:00,29.38,29.4,29.36,29.38,34000.0,18.4369,18.4495,18.4244,18.4369,34000.0
2010-07-01 13:10:00,29.38,29.4,29.33,29.4,106900.0,18.4369,18.4495,18.4056,18.4495,106900.0
2010-07-01 13:20:00,29.43,29.47,29.39,29.4,176200.0,18.4683,18.4934,18.4432,18.4495,176200.0
2010-07-01 13:30:00,29.4,29.53,29.4,29.53,59100.0,18.4495,18.5311,18.4495,18.5311,59100.0
2010-07-01 13:40:00,29.52,29.52,29.39,29.42,75400.0,18.5248,18.5248,18.4432,18.462,75400.0
2010-07-01 13:50:00,29.42,29.51,29.42,29.51,74700.0,18.462,18.5185,18.462,18.5185,74700.0
2010-07-01 14:00:00,29.49,29.51,29.45,29.45,48400.0,18.506,18.5185,18.4809,18.4809,48400.0
2010-07-01 14:10:00,29.44,29.57,29.44,29.55,63800.0,18.4746,18.5562,18.4746,18.5436,63800.0
2010-07-01 14:20:00,29.53,29.53,29.45,29.47,49700.0,18.5311,18.5311,18.4809,18.4934,49700.0
2010-07-01 14:30:00,29.48,29.51,29.41,29.44,79200.0,18.4997,18.5185,18.4558,18.4746,79200.0
2010-07-01 14:40:00,29.44,29.44,29.31,29.33,124100.0,18.4746,18.4746,18.393,18.4056,124100.0
2010-07-01 14:50:00,29.34,29.41,29.28,29.39,96700.0,18.4118,18.4558,18.3742,18.4432,96700.0
2010-07-01 15:00:00,29.41,29.5,29.41,29.49,84500.0,18.4558,18.5122,18.4558,18.506,84500.0
2010-07-01 15:10:00,29.5,29.51,29.46,29.46,124400.0,18.5122,18.5185,18.4871,18.4871,124400.0
2010-07-01 15:20:00,29.47,29.51,29.4,29.51,101300.0,18.4934,18.5185,18.4495,18.5185,101300.0
2010-07-01 15:30:00,29.5,29.6,29.47,29.55,97100.0,18.5122,18.575,18.4934,18.5436,97100.0
2010-07-01 15:40:00,29.56,29.61,29.51,29.51,114600.0,18.5499,18.5813,18.5185,18.5185,114600.0
2010-07-01 15:50:00,29.51,29.61,29.47,29.58,177100.0,18.5185,18.5813,18.4934,18.5624,177100.0
2010-07-02 09:30:00,29.77,29.89,29.77,29.85,74500.0,18.6817,18.757,18.6817,18.7319,74500.0
2010-07-02 09:40:00,29.87,29.89,29.79,29.8,48200.0,18.7444,18.757,18.6942,18.7005,48200.0
2010-07-02 09:50:00,29.8,29.8,29.73,29.77,49500.0,18.7005,18.7005,18.6566,18.6817,49500.0
2010-07-02 10:00:00,29.76,29.76,29.66,29.73,58900.0,18.6754,18.6754,18.6126,18.6566,58900.0
2010-07-02 10:10:00,29.74,29.81,29.72,29.79,15400.0,18.6628,18.7068,18.6503,18.6942,15400.0
2010-07-02 10:20:00,29.81,29.83,29.76,29.78,24500.0,18.7068,18.7193,18.6754,18.6879,24500.0
2010-07-02 10:30:00,29.77,29.77,29.71,29.76,22700.0,18.6817,18.6817,18.644,18.6754,22700.0
2010-07-02 10:40:00,29.77,29.8,29.74,29.79,28900.0,18.6817,18.7005,18.6628,18.6942,28900.0
2010-07-02 10:50:00,29.78,29.78,29.7,29.71,47000.0,18.6879,18.6879,18.6377,18.644,47000.0
2010-07-02 11:00:00,29.7,29.72,29.66,29.68,39700.0,18.6377,18.6503,18.6126,18.6252,39700.0
2010-07-02 11:10:00,29.69,29.71,29.65,29.65,25800.0,18.6315,18.644,18.6064,18.6064,25800.0
2010-07-02 11:20:00,29.65,29.66,29.59,29.59,25600.0,18.6064,18.6126,18.5687,18.5687,25600.0
2010-07-02 11:30:00,29.58,29.6,29.46,29.46,26600.0,18.5624,18.575,18.4871,18.4871,26600.0
2010-07-02 11:40:00,29.42,29.48,29.4,29.47,36200.0,18.462,18.4997,18.4495,18.4934,36200.0
2010-07-02 11:50:00,29.48,29.52,29.44,29.49,8200.0,18.4997,18.5248,18.4746,18.506,8200.0
2010-07-02 12:00:00,29.48,29.52,29.45,29.52,13600.0,18.4997,18.5248,18.4809,18.5248,13600.0
2010-07-02 12:10:00,29.54,29.56,29.45,29.47,15500.0,18.5373,18.5499,18.4809,18.4934,15500.0
2010-07-02 12:20:00,29.48,29.5,29.45,29.49,32100.0,18.4997,18.5122,18.4809,18.506,32100.0
2010-07-02 12:30:00,29.49,29.5,29.42,29.45,8500.0,18.506,18.5122,18.462,18.4809,8500.0
2010-07-02 12:40:00,29.46,29.48,29.43,29.45,19300.0,18.4871,18.4997,18.4683,18.4809,19300.0
2010-07-02 12:50:00,29.46,29.47,29.4,29.43,10000.0,18.4871,18.4934,18.4495,18.4683,10000.0
2010-07-02 13:00:00,29.42,29.44,29.34,29.44,28400.0,18.462,18.4746,18.4118,18.4746,28400.0
2010-07-02 13:10:00,29.41,29.45,29.41,29.45,12200.0,18.4558,18.4809,18.4558,18.4809,12200.0
2010-07-02 13:20:00,29.46,29.47,29.38,29.39,18300.0,18.4871,18.4934,18.4369,18.4432,18300.0
2010-07-02 13:30:00,29.4,29.47,29.4,29.44,14600.0,18.4495,18.4934,18.4495,18.4746,14600.0
2010-07-02 13:40:00,29.42,29.47,29.39,29.47,20700.0,18.462,18.4934,18.4432,18.4934,20700.0
2010-07-02 13:50:00,29.47,29.48,29.43,29.46,96900.0,18.4934,18.4997,18.4683,18.4871,96900.0
2010-07-02 14:00:00,29.46,29.47,29.4,29.43,24800.0,18.4871,18.4934,18.4495,18.4683,24800.0
2010-07-02 14:10:00,29.41,29.44,29.39,29.44,28300.0,18.4558,18.4746,18.4432,18.4746,28300.0
2010-07-02 14:20:00,29.44,29.45,29.41,29.44,18300.0,18.4746,18.4809,18.4558,18.4746,18300.0
2010-07-02 14:30:00,29.43,29.46,29.4,29.44,13100.0,18.4683,18.4871,18.4495,18.4746,13100.0
2010-07-02 14:40:00,29.45,29.46,29.42,29.42,11100.0,18.4809,18.4871,18.462,18.462,11100.0
2010-07-02 14:50:00,29.41,29.46,29.39,29.46,5300.0,18.4558,18.4871,18.4432,18.4871,5300.0
2010-07-02 15:00:00,29.45,29.53,29.43,29.53,18200.0,18.4809,18.5311,18.4683,18.5311,18200.0
2010-07-02 15:10:00,29.54,29.54,29.49,29.51,9300.0,18.5373,18.5373,18.506,18.5185,9300.0
2010-07-02 15:20:00,29.51,29.59,29.5,29.57,27800.0,18.5185,18.5687,18.5122,18.5562,27800.0
2010-07-02 15:30:00,29.57,29.67,29.55,29.67,30200.0,18.5562,18.6189,18.5436,18.6189,30200.0
2010-07-02 15:40:00,29.65,29.73,29.62,29.69,13600.0,18.6064,18.6566,18.5875,18.6315,13600.0
2010-07-02 15:50:00,29.67,29.69,29.52,29.52,27900.0,18.6189,18.6315,18.5248,18.5248,27900.0
2010-07-06 09:30:00,30.44,30.45,30.32,30.32,101900.0,19.1021,19.1084,19.0268,19.0268,101900.0
2010-07-06 09:40:00,30.3,30.37,30.3,30.37,11400.0,19.0143,19.0582,19.0143,19.0582,11400.0
2010-07-06 09:50:00,30.39,30.44,30.39,30.41,10100.0,19.0707,19.1021,19.0707,19.0833,10100.0
2010-07-06 10:00:00,30.42,30.58,30.36,30.57,31400.0,19.0896,19.19,19.0519,19.1837,31400.0
2010-07-06 10:10:00,30.57,30.62,30.55,30.56,98100.0,19.1837,19.2151,19.1711,19.1774,98100.0
2010-07-06 10:20:00,30.55,30.56,30.48,30.51,5300.0,19.1711,19.1774,19.1272,19.146,5300.0
2010-07-06 10:30:00,30.5,30.54,30.44,30.54,12100.0,19.1398,19.1649,19.1021,19.1649,12100.0
2010-07-06 10:40:00,30.54,30.55,30.51,30.53,6500.0,19.1649,19.1711,19.146,19.1586,6500.0
2010-07-06 10:50:00,30.51,30.53,30.5,30.5,19100.0,19.146,19.1586,19.1398,19.1398,19100.0
2010-07-06 11:00:00,30.5,30.52,30.45,30.47,23900.0,19.1398,19.1523,19.1084,19.1209,23900.0
2010-07-06 11:10:00,30.47,30.5,30.45,30.47,16900.0,19.1209,19.1398,19.1084,19.1209,16900.0
2010-07-06 11:20:00,30.47,30.48,30.37,30.39,9000.0,19.1209,19.1272,19.0582,19.0707,9000.0
2010-07-06 11:30:00,30.39,30.52,30.39,30.51,11600.0,19.0707,19.1523,19.0707,19.146,11600.0
2010-07-06 11:40:00,30.5,30.53,30.48,30.5,11000.0,19.1398,19.1586,19.1272,19.1398,11000.0
2010-07-06 11:50:00,30.51,30.51,30.48,30.49,21200.0,19.146,19.146,19.1272,19.1335,21200.0
2010-07-06 12:00:00,30.5,30.57,30.5,30.56,2000.0,19.1398,19.1837,19.1398,19.1774,2000.0
2010-07-06 12:10:00,30.56,30.56,30.47,30.49,14400.0,19.1774,19.1774,19.1209,19.1335,14400.0
2010-07-06 12:20:00,30.49,30.49,30.41,30.42,4300.0,19.1335,19.1335,19.0833,19.0896,4300.0
2010-07-06 12:30:00,30.4,30.43,30.39,30.42,42800.0,19.077,19.0958,19.0707,19.0896,42800.0
2010-07-06 12:40:00,30.42,30.42,30.32,30.32,22000.0,19.0896,19.0896,19.0268,19.0268,22000.0
2010-07-06 12:50:00,30.31,30.34,30.27,30.28,16100.0,19.0205,19.0394,18.9954,19.0017,16100.0
2010-07-06 13:00:00,30.29,30.32,30.29,30.3,10900.0,19.008,19.0268,19.008,19.0143,10900.0
2010-07-06 13:10:00,30.3,30.33,30.25,30.26,17600.0,19.0143,19.0331,18.9829,18.9892,17600.0
2010-07-06 13:20:00,30.27,30.33,30.25,30.33,10000.0,18.9954,19.0331,18.9829,19.0331,10000.0
2010-07-06 13:30:00,30.31,30.33,30.26,30.26,8800.0,19.0205,19.0331,18.9892,18.9892,8800.0
2010-07-06 13:40:00,30.26,30.28,30.16,30.18,5400.0,18.9892,19.0017,18.9264,18.939,5400.0
2010-07-06 13:50:00,30.19,30.19,30.11,30.12,33700.0,18.9452,18.9452,18.895,18.9013,33700.0
2010-07-06 14:00:00,30.14,30.18,30.1,30.11,23800.0,18.9139,18.939,18.8888,18.895,23800.0
2010-07-06 14:10:00,30.11,30.12,30.04,30.11,13500.0,18.895,18.9013,18.8511,18.895,13500.0
2010-07-06 14:20:00,30.09,30.15,30.08,30.13,12100.0,18.8825,18.9201,18.8762,18.9076,12100.0
2010-07-06 14:30:00,30.14,30.2,30.14,30.19,30700.0,18.9139,18.9515,18.9139,18.9452,30700.0
2010-07-06 14:40:00,30.18,30.18,30.11,30.13,12500.0,18.939,18.939,18.895,18.9076,12500.0
2010-07-06 14:50:00,30.1,30.18,30.07,30.08,26500.0,18.8888,18.939,18.8699,18.8762,26500.0
2010-07-06 15:00:00,30.09,30.13,30.0,30.05,53300.0,18.8825,18.9076,18.826,18.8574,53300.0
2010-07-06 15:10:00,30.04,30.12,30.02,30.04,22400.0,18.8511,18.9013,18.8386,18.8511,22400.0
2010-07-06 15:20:00,30.03,30.05,29.96,30.02,32200.0,18.8448,18.8574,18.8009,18.8386,32200.0
2010-07-06 15:30:00,30.02,30.1,30.01,30.06,89300.0,18.8386,18.8888,18.8323,18.8637,89300.0
2010-07-06 15:40:00,30.06,30.18,30.06,30.1,29500.0,18.8637,18.939,18.8637,18.8888,29500.0
2010-07-06 15:50:00,30.1,30.17,30.06,30.15,80600.0,18.8888,18.9327,18.8637,18.9201,80600.0
2010-07-07 09:30:00,30.31,30.38,30.29,30.36,23200.0,19.0205,19.0645,19.008,19.0519,23200.0
2010-07-07 09:40:00,30.37,30.39,30.33,30.33,8700.0,19.0582,19.0707,19.0331,19.0331,8700.0
2010-07-07 09:50:00,30.36,30.43,30.33,30.4,11900.0,19.0519,19.0958,19.0331,19.077,11900.0
2010-07-07 10:00:00,30.45,30.54,30.43,30.53,8600.0,19.1084,19.1649,19.0958,19.1586,8600.0
2010-07-07 10:10:00,30.54,30.6,30.53,30.54,9500.0,19.1649,19.2025,19.1586,19.1649,9500.0
2010-07-07 10:20:00,30.53,30.55,30.51,30.54,9200.0,19.1586,19.1711,19.146,19.1649,9200.0
2010-07-07 10:30:00,30.57,30.66,30.55,30.65,9700.0,19.1837,19.2402,19.1711,19.2339,9700.0
2010-07-07 10:40:00,30.69,30.72,30.63,30.72,13300.0,19.259,19.2778,19.2213,19.2778,13300.0
2010-07-07 10:50:00,30.71,30.8,30.71,30.75,207100.0,19.2715,19.328,19.2715,19.2967,207100.0
2010-07-07 11:00:00,30.74,30.78,30.73,30.74,19800.0,19.2904,19.3155,19.2841,19.2904,19800.0
2010-07-07 11:10:00,30.75,30.77,30.65,30.67,9500.0,19.2967,19.3092,19.2339,19.2464,9500.0
2010-07-07 11:20:00,30.64,30.73,30.63,30.72,29800.0,19.2276,19.2841,19.2213,19.2778,29800.0
2010-07-07 11:30:00,30.73,30.77,30.71,30.77,12800.0,19.2841,19.3092,19.2715,19.3092,12800.0
2010-07-07 11:40:00,30.74,30.74,30.64,30.65,45800.0,19.2904,19.2904,19.2276,19.2339,45800.0
2010-07-07 11:50:00,30.65,30.68,30.63,30.65,7900.0,19.2339,19.2527,19.2213,19.2339,7900.0
2010-07-07 12:00:00,30.66,30.72,30.65,30.71,7400.0,19.2402,19.2778,19.2339,19.2715,7400.0
2010-07-07 12:10:00,30.71,30.74,30.7,30.71,26000.0,19.2715,19.2904,19.2653,19.2715,26000.0
2010-07-07 12:20:00,30.69,30.72,30.69,30.7,15100.0,19.259,19.2778,19.259,19.2653,15100.0
2010-07-07 12:30:00,30.76,30.76,30.7,30.7,77900.0,19.3029,19.3029,19.2653,19.2653,77900.0
2010-07-07 12:40:00,30.7,30.74,30.68,30.72,10200.0,19.2653,19.2904,19.2527,19.2778,10200.0
2010-07-07 12:50:00,30.73,30.73,30.7,30.7,13600.0,19.2841,19.2841,19.2653,19.2653,13600.0
2010-07-07 13:00:00,30.69,30.73,30.69,30.72,18700.0,19.259,19.2841,19.259,19.2778,18700.0
2010-07-07 13:10:00,30.73,30.87,30.73,30.84,13100.0,19.2841,19.372,19.2841,19.3531,13100.0
2010-07-07 13:20:00,30.84,30.89,30.83,30.87,6300.0,19.3531,19.3845,19.3469,19.372,6300.0
2010-07-07 13:30:00,30.85,30.86,30.83,30.85,4300.0,19.3594,19.3657,19.3469,19.3594,4300.0
2010-07-07 13:40:00,30.85,30.89,30.84,30.88,11900.0,19.3594,19.3845,19.3531,19.3782,11900.0
2010-07-07 13:50:00,30.89,30.92,30.87,30.9,18000.0,19.3845,19.4033,19.372,19.3908,18000.0
2010-07-07 14:00:00,30.92,30.98,30.92,30.98,20000.0,19.4033,19.441,19.4033,19.441,20000.0
2010-07-07 14:10:00,30.95,30.98,30.94,30.95,14400.0,19.4222,19.441,19.4159,19.4222,14400.0
2010-07-07 14:20:00,30.95,30.97,30.92,30.93,45300.0,19.4222,19.4347,19.4033,19.4096,45300.0
2010-07-07 14:30:00,30.93,30.93,30.89,30.9,8200.0,19.4096,19.4096,19.3845,19.3908,8200.0
2010-07-07 14:40:00,30.92,30.95,30.92,30.94,14900.0,19.4033,19.4222,19.4033,19.4159,14900.0
2010-07-07 14:50:00,30.95,30.99,30.94,30.99,11400.0,19.4222,19.4473,19.4159,19.4473,11400.0
2010-07-07 15:00:00,30.98,30.99,30.93,30.95,31800.0,19.441,19.4473,19.4096,19.4222,31800.0
2010-07-07 15:10:00,30.95,31.05,30.95,31.03,64500.0,19.4222,19.4849,19.4222,19.4724,64500.0
2010-07-07 15:20:00,31.04,31.09,31.02,31.04,35000.0,19.4786,19.51,19.4661,19.4786,35000.0
2010-07-07 15:30:00,31.04,31.06,31.02,31.05,50100.0,19.4786,19.4912,19.4661,19.4849,50100.0
2010-07-07 15:40:00,31.05,31.1,31.03,31.09,141600.0,19.4849,19.5163,19.4724,19.51,141600.0
2010-07-07 15:50:00,31.08,31.14,31.08,31.11,209300.0,19.5037,19.5414,19.5037,19.5226,209300.0
2010-07-08 09:30:00,31.21,31.3,31.17,31.3,134600.0,19.5853,19.6418,19.5602,19.6418,134600.0
2010-07-08 09:40:00,31.3,31.3,31.18,31.2,69700.0,19.6418,19.6418,19.5665,19.579,69700.0
2010-07-08 09:50:00,31.2,31.2,31.13,31.17,44000.0,19.579,19.579,19.5351,19.5602,44000.0
2010-07-08 10:00:00,31.17,31.19,31.13,31.13,31200.0,19.5602,19.5728,19.5351,19.5351,31200.0
2010-07-08 10:10:00,31.15,31.21,31.13,31.2,20000.0,19.5477,19.5853,19.5351,19.579,20000.0
2010-07-08 10:20:00,31.2,31.23,31.2,31.23,16000.0,19.579,19.5979,19.579,19.5979,16000.0
2010-07-08 10:30:00,31.23,31.23,31.16,31.17,9500.0,19.5979,19.5979,19.5539,19.5602,9500.0
2010-07-08 10:40:00,31.16,31.17,31.12,31.16,11200.0,19.5539,19.5602,19.5288,19.5539,11200.0
2010-07-08 10:50:00,31.16,31.17,31.1,31.1,30700.0,19.5539,19.5602,19.5163,19.5163,30700.0
2010-07-08 11:00:00,31.1,31.1,31.02,31.06,37900.0,19.5163,19.5163,19.4661,19.4912,37900.0
2010-07-08 11:10:00,31.05,31.12,31.04,31.12,9100.0,19.4849,19.5288,19.4786,19.5288,9100.0
2010-07-08 11:20:00,31.1,31.13,31.04,31.05,13700.0,19.5163,19.5351,19.4786,19.4849,13700.0
2010-07-08 11:30:00,31.04,31.14,31.04,31.11,18300.0,19.4786,19.5414,19.4786,19.5226,18300.0
2010-07-08 11:40:00,31.1,31.13,31.04,31.04,10100.0,19.5163,19.5351,19.4786,19.4786,10100.0
2010-07-08 11:50:00,31.06,31.07,31.0,31.06,22000.0,19.4912,19.4975,19.4535,19.4912,22000.0
2010-07-08 12:00:00,31.04,31.12,31.03,31.1,15700.0,19.4786,19.5288,19.4724,19.5163,15700.0
2010-07-08 12:10:00,31.1,31.11,31.05,31.11,14300.0,19.5163,19.5226,19.4849,19.5226,14300.0
2010-07-08 12:20:00,31.12,31.13,31.1,31.13,6100.0,19.5288,19.5351,19.5163,19.5351,6100.0
2010-07-08 12:30:00,31.13,31.13,31.09,31.1,10000.0,19.5351,19.5351,19.51,19.5163,10000.0
2010-07-08 12:40:00,31.11,31.13,31.08,31.13,5200.0,19.5226,19.5351,19.5037,19.5351,5200.0
2010-07-08 12:50:00,31.14,31.14,31.11,31.11,7700.0,19.5414,19.5414,19.5226,19.5226,7700.0
2010-07-08 13:00:00,31.13,31.18,31.11,31.17,12900.0,19.5351,19.5665,19.5226,19.5602,12900.0
2010-07-08 13:10:00,31.17,31.23,31.16,31.23,10500.0,19.5602,19.5979,19.5539,19.5979,10500.0
2010-07-08 13:20:00,31.21,31.24,31.19,31.19,5200.0,19.5853,19.6041,19.5728,19.5728,5200.0
2010-07-08 13:30:00,31.2,31.22,31.19,31.2,3200.0,19.579,19.5916,19.5728,19.579,3200.0
2010-07-08 13:40:00,31.19,31.21,31.17,31.19,14700.0,19.5728,19.5853,19.5602,19.5728,14700.0
2010-07-08 13:50:00,31.2,31.2,31.14,31.15,3300.0,19.579,19.579,19.5414,19.5477,3300.0
2010-07-08 14:00:00,31.15,31.17,31.14,31.15,8400.0,19.5477,19.5602,19.5414,19.5477,8400.0
2010-07-08 14:10:00,31.15,31.15,31.07,31.08,6500.0,19.5477,19.5477,19.4975,19.5037,6500.0
2010-07-08 14:20:00,31.09,31.14,31.07,31.13,13600.0,19.51,19.5414,19.4975,19.5351,13600.0
2010-07-08 14:30:00,31.14,31.17,31.14,31.16,7300.0,19.5414,19.5602,19.5414,19.5539,7300.0
2010-07-08 14:40:00,31.16,31.22,31.16,31.22,5300.0,19.5539,19.5916,19.5539,19.5916,5300.0
2010-07-08 14:50:00,31.21,31.25,31.19,31.25,14600.0,19.5853,19.6104,19.5728,19.6104,14600.0
2010-07-08 15:00:00,31.24,31.24,31.15,31.18,43200.0,19.6041,19.6041,19.5477,19.5665,43200.0
2010-07-08 15:10:00,31.17,31.23,31.14,31.21,19900.0,19.5602,19.5979,19.5414,19.5853,19900.0
2010-07-08 15:20:00,31.21,31.28,31.21,31.27,17900.0,19.5853,19.6292,19.5853,19.623,17900.0
2010-07-08 15:30:00,31.31,31.36,31.3,31.36,39200.0,19.6481,19.6794,19.6418,19.6794,39200.0
2010-07-08 15:40:00,31.37,31.4,31.33,31.35,17700.0,19.6857,19.7045,19.6606,19.6732,17700.0
2010-07-08 15:50:00,31.36,31.41,31.35,31.4,41500.0,19.6794,19.7108,19.6732,19.7045,41500.0
2010-07-09 09:30:00,31.14,31.18,31.08,31.18,125100.0,19.5414,19.5665,19.5037,19.5665,125100.0
2010-07-09 09:40:00,31.21,31.22,31.16,31.17,9200.0,19.5853,19.5916,19.5539,19.5602,9200.0
2010-07-09 09:50:00,31.17,31.18,31.13,31.16,6900.0,19.5602,19.5665,19.5351,19.5539,6900.0
2010-07-09 10:00:00,31.16,31.24,31.15,31.18,11400.0,19.5539,19.6041,19.5477,19.5665,11400.0
2010-07-09 10:10:00,31.18,31.26,31.18,31.26,23500.0,19.5665,19.6167,19.5665,19.6167,23500.0
2010-07-09 10:20:00,31.27,31.31,31.25,31.25,20100.0,19.623,19.6481,19.6104,19.6104,20100.0
2010-07-09 10:30:00,31.25,31.32,31.23,31.31,10800.0,19.6104,19.6543,19.5979,19.6481,10800.0
2010-07-09 10:40:00,31.29,31.34,31.23,31.23,7100.0,19.6355,19.6669,19.5979,19.5979,7100.0
2010-07-09 10:50:00,31.23,31.28,31.23,31.24,25000.0,19.5979,19.6292,19.5979,19.6041,25000.0
2010-07-09 11:00:00,31.24,31.26,31.21,31.21,7100.0,19.6041,19.6167,19.5853,19.5853,7100.0
2010-07-09 11:10:00,31.21,31.21,31.16,31.19,8300.0,19.5853,19.5853,19.5539,19.5728,8300.0
2010-07-09 11:20:00,31.18,31.19,31.17,31.19,14300.0,19.5665,19.5728,19.5602,19.5728,14300.0
2010-07-09 11:30:00,31.25,31.26,31.22,31.25,7500.0,19.6104,19.6167,19.5916,19.6104,7500.0
2010-07-09 11:40:00,31.25,31.27,31.22,31.24,67100.0,19.6104,19.623,19.5916,19.6041,67100.0
2010-07-09 11:50:00,31.24,31.26,31.23,31.23,3600.0,19.6041,19.6167,19.5979,19.5979,3600.0
2010-07-09 12:00:00,31.24,31.25,31.22,31.24,5600.0,19.6041,19.6104,19.5916,19.6041,5600.0
2010-07-09 12:10:00,31.24,31.25,31.23,31.25,5700.0,19.6041,19.6104,19.5979,19.6104,5700.0
2010-07-09 12:20:00,31.25,31.25,31.23,31.24,4100.0,19.6104,19.6104,19.5979,19.6041,4100.0
2010-07-09 12:30:00,31.24,31.24,31.22,31.24,9200.0,19.6041,19.6041,19.5916,19.6041,9200.0
2010-07-09 12:40:00,31.23,31.25,31.23,31.24,14300.0,19.5979,19.6104,19.5979,19.6041,14300.0
2010-07-09 12:50:00,31.25,31.27,31.24,31.25,7300.0,19.6104,19.623,19.6041,19.6104,7300.0
2010-07-09 13:00:00,31.23,31.28,31.23,31.25,6100.0,19.5979,19.6292,19.5979,19.6104,6100.0
2010-07-09 13:10:00,31.24,31.26,31.23,31.26,15000.0,19.6041,19.6167,19.5979,19.6167,15000.0
2010-07-09 13:20:00,31.24,31.25,31.23,31.24,2700.0,19.6041,19.6104,19.5979,19.6041,2700.0
2010-07-09 13:30:00,31.23,31.27,31.23,31.26,800.0,19.5979,19.623,19.5979,19.6167,800.0
2010-07-09 13:40:00,31.25,31.28,31.24,31.26,6000.0,19.6104,19.6292,19.6041,19.6167,6000.0
2010-07-09 13:50:00,31.27,31.31,31.27,31.29,17800.0,19.623,19.6481,19.623,19.6355,17800.0
2010-07-09 14:00:00,31.3,31.33,31.29,31.29,6300.0,19.6418,19.6606,19.6355,19.6355,6300.0
2010-07-09 14:10:00,31.29,31.3,31.27,31.28,12400.0,19.6355,19.6418,19.623,19.6292,12400.0
2010-07-09 14:20:00,31.29,31.31,31.28,31.3,7600.0,19.6355,19.6481,19.6292,19.6418,7600.0
2010-07-09 14:30:00,31.29,31.31,31.29,31.3,8300.0,19.6355,19.6481,19.6355,19.6418,8300.0
2010-07-09 14:40:00,31.3,31.34,31.3,31.33,10700.0,19.6418,19.6669,19.6418,19.6606,10700.0
2010-07-09 14:50:00,31.34,31.42,31.33,31.42,25400.0,19.6669,19.7171,19.6606,19.7171,25400.0
2010-07-09 15:00:00,31.41,31.42,31.38,31.39,23500.0,19.7108,19.7171,19.692,19.6983,23500.0
2010-07-09 15:10:00,31.4,31.44,31.4,31.43,34200.0,19.7045,19.7296,19.7045,19.7234,34200.0
2010-07-09 15:20:00,31.42,31.42,31.34,31.36,9400.0,19.7171,19.7171,19.6669,19.6794,9400.0
2010-07-09 15:30:00,31.38,31.41,31.35,31.4,15400.0,19.692,19.7108,19.6732,19.7045,15400.0
2010-07-09 15:40:00,31.4,31.43,31.4,31.41,22300.0,19.7045,19.7234,19.7045,19.7108,22300.0
2010-07-09 15:50:00,31.41,31.45,31.38,31.44,94800.0,19.7108,19.7359,19.692,19.7296,94800.0
2010-07-12 09:30:00,31.18,31.22,31.12,31.2,65300.0,19.5665,19.5916,19.5288,19.579,65300.0
2010-07-12 09:40:00,31.2,31.34,31.2,31.31,22900.0,19.579,19.6669,19.579,19.6481,22900.0
2010-07-12 09:50:00,31.31,31.33,31.27,31.32,40400.0,19.6481,19.6606,19.623,19.6543,40400.0
2010-07-12 10:00:00,31.33,31.38,31.33,31.33,39200.0,19.6606,19.692,19.6606,19.6606,39200.0
2010-07-12 10:10:00,31.33,31.34,31.31,31.34,66200.0,19.6606,19.6669,19.6481,19.6669,66200.0
2010-07-12 10:20:00,31.35,31.35,31.26,31.27,4900.0,19.6732,19.6732,19.6167,19.623,4900.0
2010-07-12 10:30:00,31.25,31.31,31.25,31.3,15000.0,19.6104,19.6481,19.6104,19.6418,15000.0
2010-07-12 10:40:00,31.31,31.31,31.23,31.25,8800.0,19.6481,19.6481,19.5979,19.6104,8800.0
2010-07-12 10:50:00,31.24,31.26,31.21,31.24,11500.0,19.6041,19.6167,19.5853,19.6041,11500.0
2010-07-12 11:00:00,31.18,31.18,31.11,31.12,45900.0,19.5665,19.5665,19.5226,19.5288,45900.0
2010-07-12 11:10:00,31.11,31.21,31.11,31.21,19000.0,19.5226,19.5853,19.5226,19.5853,19000.0
2010-07-12 11:20:00,31.21,31.21,31.15,31.16,12300.0,19.5853,19.5853,19.5477,19.5539,12300.0
2010-07-12 11:30:00,31.16,31.19,31.14,31.17,22700.0,19.5539,19.5728,19.5414,19.5602,22700.0
2010-07-12 11:40:00,31.17,31.19,31.16,31.16,17200.0,19.5602,19.5728,19.5539,19.5539,17200.0
2010-07-12 11:50:00,31.16,31.22,31.16,31.2,19200.0,19.5539,19.5916,19.5539,19.579,19200.0
2010-07-12 12:00:00,31.24,31.29,31.23,31.29,8000.0,19.6041,19.6355,19.5979,19.6355,8000.0
2010-07-12 12:10:00,31.27,31.3,31.27,31.28,2400.0,19.623,19.6418,19.623,19.6292,2400.0
2010-07-12 12:20:00,31.28,31.29,31.25,31.26,3600.0,19.6292,19.6355,19.6104,19.6167,3600.0
2010-07-12 12:30:00,31.26,31.32,31.25,31.32,7600.0,19.6167,19.6543,19.6104,19.6543,7600.0
2010-07-12 12:40:00,31.33,31.33,31.29,31.31,8600.0,19.6606,19.6606,19.6355,19.6481,8600.0
2010-07-12 12:50:00,31.3,31.33,31.27,31.27,5900.0,19.6418,19.6606,19.623,19.623,5900.0
2010-07-12 13:00:00,31.24,31.29,31.24,31.28,4100.0,19.6041,19.6355,19.6041,19.6292,4100.0
2010-07-12 13:10:00,31.28,31.34,31.27,31.33,6800.0,19.6292,19.6669,19.623,19.6606,6800.0
2010-07-12 13:20:00,31.33,31.35,31.32,31.35,7900.0,19.6606,19.6732,19.6543,19.6732,7900.0
2010-07-12 13:30:00,31.35,31.36,31.31,31.33,15700.0,19.6732,19.6794,19.6481,19.6606,15700.0
2010-07-12 13:40:00,31.34,31.34,31.29,31.31,8400.0,19.6669,19.6669,19.6355,19.6481,8400.0
2010-07-12 13:50:00,31.3,31.35,31.3,31.35,6000.0,19.6418,19.6732,19.6418,19.6732,6000.0
2010-07-12 14:00:00,31.34,31.35,31.31,31.32,7400.0,19.6669,19.6732,19.6481,19.6543,7400.0
2010-07-12 14:10:00,31.32,31.34,31.27,31.27,8000.0,19.6543,19.6669,19.623,19.623,8000.0
2010-07-12 14:20:00,31.28,31.3,31.26,31.3,8900.0,19.6292,19.6418,19.6167,19.6418,8900.0
2010-07-12 14:30:00,31.29,31.32,31.26,31.31,25000.0,19.6355,19.6543,19.6167,19.6481,25000.0
2010-07-12 14:40:00,31.31,31.35,31.3,31.33,54900.0,19.6481,19.6732,19.6418,19.6606,54900.0
2010-07-12 14:50:00,31.35,31.36,31.3,31.34,24100.0,19.6732,19.6794,19.6418,19.6669,24100.0
2010-07-12 15:00:00,31.35,31.35,31.28,31.29,24100.0,19.6732,19.6732,19.6292,19.6355,24100.0
2010-07-12 15:10:00,31.29,31.35,31.28,31.34,23300.0,19.6355,19.6732,19.6292,19.6669,23300.0
2010-07-12 15:20:00,31.33,31.35,31.31,31.32,46100.0,19.6606,19.6732,19.6481,19.6543,46100.0
2010-07-12 15:30:00,31.33,31.33,31.29,31.32,14900.0,19.6606,19.6606,19.6355,19.6543,14900.0
2010-07-12 15:40:00,31.33,31.35,31.3,31.3,10300.0,19.6606,19.6732,19.6418,19.6418,10300.0
2010-07-12 15:50:00,31.3,31.35,31.28,31.34,101100.0,19.6418,19.6732,19.6292,19.6669,101100.0
2010-07-13 09:30:00,31.72,31.74,31.67,31.73,56200.0,19.9054,19.9179,19.874,19.9116,56200.0
2010-07-13 09:40:00,31.74,31.75,31.67,31.67,24400.0,19.9179,19.9242,19.874,19.874,24400.0
2010-07-13 09:50:00,31.67,31.71,31.65,31.71,30800.0,19.874,19.8991,19.8614,19.8991,30800.0
2010-07-13 10:00:00,31.72,31.83,31.72,31.79,31600.0,19.9054,19.9744,19.9054,19.9493,31600.0
2010-07-13 10:10:00,31.8,31.82,31.78,31.79,59200.0,19.9556,19.9681,19.943,19.9493,59200.0
2010-07-13 10:20:00,31.79,31.8,31.77,31.77,29500.0,19.9493,19.9556,19.9367,19.9367,29500.0
2010-07-13 10:30:00,31.78,31.78,31.72,31.76,20900.0,19.943,19.943,19.9054,19.9305,20900.0
2010-07-13 10:40:00,31.75,31.75,31.72,31.75,12700.0,19.9242,19.9242,19.9054,19.9242,12700.0
2010-07-13 10:50:00,31.75,31.78,31.75,31.76,12700.0,19.9242,19.943,19.9242,19.9305,12700.0
2010-07-13 11:00:00,31.74,31.82,31.74,31.82,9200.0,19.9179,19.9681,19.9179,19.9681,9200.0
2010-07-13 11:10:00,31.82,31.82,31.78,31.78,12200.0,19.9681,19.9681,19.943,19.943,12200.0
2010-07-13 11:20:00,31.78,31.81,31.75,31.8,16200.0,19.943,19.9618,19.9242,19.9556,16200.0
2010-07-13 11:30:00,31.81,31.95,31.81,31.95,10000.0,19.9618,20.0497,19.9618,20.0497,10000.0
2010-07-13 11:40:00,31.93,31.93,31.89,31.89,2000.0,20.0371,20.0371,20.012,20.012,2000.0
2010-07-13 11:50:00,31.9,31.9,31.84,31.86,15000.0,20.0183,20.0183,19.9807,19.9932,15000.0
2010-07-13 12:00:00,31.85,31.88,31.84,31.87,13800.0,19.9869,20.0058,19.9807,19.9995,13800.0
2010-07-13 12:10:00,31.88,31.9,31.88,31.89,9800.0,20.0058,20.0183,20.0058,20.012,9800.0
2010-07-13 12:20:00,31.9,31.92,31.87,31.92,6100.0,20.0183,20.0309,19.9995,20.0309,6100.0
2010-07-13 12:30:00,31.92,31.93,31.91,31.92,3800.0,20.0309,20.0371,20.0246,20.0309,3800.0
2010-07-13 12:40:00,31.89,31.89,31.83,31.84,12800.0,20.012,20.012,19.9744,19.9807,12800.0
2010-07-13 12:50:00,31.84,31.85,31.81,31.81,9800.0,19.9807,19.9869,19.9618,19.9618,9800.0
2010-07-13 13:00:00,31.81,31.86,31.81,31.84,8100.0,19.9618,19.9932,19.9618,19.9807,8100.0
2010-07-13 13:10:00,31.83,31.83,31.77,31.77,14800.0,19.9744,19.9744,19.9367,19.9367,14800.0
2010-07-13 13:20:00,31.77,31.78,31.75,31.77,12600.0,19.9367,19.943,19.9242,19.9367,12600.0
2010-07-13 13:30:00,31.79,31.81,31.77,31.8,7900.0,19.9493,19.9618,19.9367,19.9556,7900.0
2010-07-13 13:40:00,31.8,31.82,31.78,31.8,15500.0,19.9556,19.9681,19.943,19.9556,15500.0
2010-07-13 13:50:00,31.8,31.8,31.74,31.77,13900.0,19.9556,19.9556,19.9179,19.9367,13900.0
2010-07-13 14:00:00,31.77,31.82,31.76,31.8,12000.0,19.9367,19.9681,19.9305,19.9556,12000.0
2010-07-13 14:10:00,31.8,31.84,31.79,31.84,12300.0,19.9556,19.9807,19.9493,19.9807,12300.0
2010-07-13 14:20:00,31.84,31.85,31.8,31.83,8800.0,19.9807,19.9869,19.9556,19.9744,8800.0
2010-07-13 14:30:00,31.83,31.87,31.83,31.87,4900.0,19.9744,19.9995,19.9744,19.9995,4900.0
2010-07-13 14:40:00,31.87,31.88,31.86,31.88,8500.0,19.9995,20.0058,19.9932,20.0058,8500.0
2010-07-13 14:50:00,31.88,31.88,31.86,31.87,25700.0,20.0058,20.0058,19.9932,19.9995,25700.0
2010-07-13 15:00:00,31.88,31.9,31.88,31.89,13700.0,20.0058,20.0183,20.0058,20.012,13700.0
2010-07-13 15:10:00,31.88,31.92,31.87,31.91,9300.0,20.0058,20.0309,19.9995,20.0246,9300.0
2010-07-13 15:20:00,31.91,31.92,31.88,31.91,13600.0,20.0246,20.0309,20.0058,20.0246,13600.0
2010-07-13 15:30:00,31.92,31.93,31.89,31.93,6400.0,20.0309,20.0371,20.012,20.0371,6400.0
2010-07-13 15:40:00,31.93,31.94,31.9,31.91,47900.0,20.0371,20.0434,20.0183,20.0246,47900.0
2010-07-13 15:50:00,31.9,31.91,31.84,31.9,100600.0,20.0183,20.0246,19.9807,20.0183,100600.0
2010-07-14 09:30:00,31.82,31.82,31.71,31.71,81500.0,19.9681,19.9681,19.8991,19.8991,81500.0
2010-07-14 09:40:00,31.72,31.81,31.7,31.81,24100.0,19.9054,19.9618,19.8928,19.9618,24100.0
2010-07-14 09:50:00,31.81,31.82,31.72,31.72,431700.0,19.9618,19.9681,19.9054,19.9054,431700.0
2010-07-14 10:00:00,31.72,31.73,31.67,31.73,39100.0,19.9054,19.9116,19.874,19.9116,39100.0
2010-07-14 10:10:00,31.73,31.76,31.71,31.74,7000.0,19.9116,19.9305,19.8991,19.9179,7000.0
2010-07-14 10:20:00,31.74,31.83,31.74,31.79,20700.0,19.9179,19.9744,19.9179,19.9493,20700.0
2010-07-14 10:30:00,31.81,31.82,31.75,31.76,26900.0,19.9618,19.9681,19.9242,19.9305,26900.0
2010-07-14 10:40:00,31.77,31.85,31.77,31.84,13200.0,19.9367,19.9869,19.9367,19.9807,13200.0
2010-07-14 10:50:00,31.85,31.88,31.82,31.88,12800.0,19.9869,20.0058,19.9681,20.0058,12800.0
2010-07-14 11:00:00,31.89,31.97,31.88,31.94,23500.0,20.012,20.0622,20.0058,20.0434,23500.0
2010-07-14 11:10:00,31.94,31.98,31.92,31.96,9600.0,20.0434,20.0685,20.0309,20.056,9600.0
2010-07-14 11:20:00,31.97,31.97,31.93,31.96,12900.0,20.0622,20.0622,20.0371,20.056,12900.0
2010-07-14 11:30:00,31.95,32.01,31.95,31.98,63600.0,20.0497,20.0873,20.0497,20.0685,63600.0
2010-07-14 11:40:00,31.98,32.03,31.97,32.01,17200.0,20.0685,20.0999,20.0622,20.0873,17200.0
2010-07-14 11:50:00,32.02,32.03,31.97,31.97,16300.0,20.0936,20.0999,20.0622,20.0622,16300.0
2010-07-14 12:00:00,31.97,31.99,31.97,31.98,9700.0,20.0622,20.0748,20.0622,20.0685,9700.0
2010-07-14 12:10:00,31.99,32.0,31.96,31.98,4300.0,20.0748,20.0811,20.056,20.0685,4300.0
2010-07-14 12:20:00,31.98,32.0,31.98,31.98,3000.0,20.0685,20.0811,20.0685,20.0685,3000.0
2010-07-14 12:30:00,31.98,32.0,31.98,31.98,5200.0,20.0685,20.0811,20.0685,20.0685,5200.0
2010-07-14 12:40:00,31.98,32.0,31.97,31.98,8600.0,20.0685,20.0811,20.0622,20.0685,8600.0
2010-07-14 12:50:00,31.98,31.98,31.93,31.94,4800.0,20.0685,20.0685,20.0371,20.0434,4800.0
2010-07-14 13:00:00,31.96,31.97,31.92,31.93,15900.0,20.056,20.0622,20.0309,20.0371,15900.0
2010-07-14 13:10:00,31.97,31.97,31.96,31.97,6100.0,20.0622,20.0622,20.056,20.0622,6100.0
2010-07-14 13:20:00,31.98,31.98,31.95,31.95,6700.0,20.0685,20.0685,20.0497,20.0497,6700.0
2010-07-14 13:30:00,31.97,31.99,31.96,31.97,9700.0,20.0622,20.0748,20.056,20.0622,9700.0
2010-07-14 13:40:00,31.97,31.97,31.94,31.95,5600.0,20.0622,20.0622,20.0434,20.0497,5600.0
2010-07-14 13:50:00,31.93,31.93,31.89,31.91,8400.0,20.0371,20.0371,20.012,20.0246,8400.0
2010-07-14 14:00:00,31.91,31.92,31.81,31.84,32400.0,20.0246,20.0309,19.9618,19.9807,32400.0
2010-07-14 14:10:00,31.84,31.88,31.81,31.85,15500.0,19.9807,20.0058,19.9618,19.9869,15500.0
2010-07-14 14:20:00,31.85,31.86,31.76,31.81,10200.0,19.9869,19.9932,19.9305,19.9618,10200.0
2010-07-14 14:30:00,31.8,31.87,31.8,31.82,27800.0,19.9556,19.9995,19.9556,19.9681,27800.0
2010-07-14 14:40:00,31.82,31.87,31.81,31.85,59200.0,19.9681,19.9995,19.9618,19.9869,59200.0
2010-07-14 14:50:00,31.85,31.88,31.83,31.86,17500.0,19.9869,20.0058,19.9744,19.9932,17500.0
2010-07-14 15:00:00,31.88,31.93,31.86,31.87,18600.0,20.0058,20.0371,19.9932,19.9995,18600.0
2010-07-14 15:10:00,31.88,31.95,31.86,31.94,17700.0,20.0058,20.0497,19.9932,20.0434,17700.0
2010-07-14 15:20:00,31.93,31.97,31.92,31.94,12100.0,20.0371,20.0622,20.0309,20.0434,12100.0
2010-07-14 15:30:00,31.93,31.94,31.9,31.9,17900.0,20.0371,20.0434,20.0183,20.0183,17900.0
2010-07-14 15:40:00,31.9,31.93,31.84,31.93,19600.0,20.0183,20.0371,19.9807,20.0371,19600.0
2010-07-14 15:50:00,31.93,32.0,31.91,32.0,29900.0,20.0371,20.0811,20.0246,20.0811,29900.0
2010-07-15 09:30:00,32.05,32.08,32.01,32.07,89300.0,20.1124,20.1313,20.0873,20.125,89300.0
2010-07-15 09:40:00,32.02,32.03,31.96,31.98,16400.0,20.0936,20.0999,20.056,20.0685,16400.0
2010-07-15 09:50:00,31.97,32.02,31.95,32.0,53600.0,20.0622,20.0936,20.0497,20.0811,53600.0
2010-07-15 10:00:00,31.99,31.99,31.79,31.81,51900.0,20.0748,20.0748,19.9493,19.9618,51900.0
2010-07-15 10:10:00,31.8,31.8,31.66,31.7,49300.0,19.9556,19.9556,19.8677,19.8928,49300.0
2010-07-15 10:20:00,31.7,31.79,31.66,31.79,13800.0,19.8928,19.9493,19.8677,19.9493,13800.0
2010-07-15 10:30:00,31.78,31.79,31.7,31.79,16500.0,19.943,19.9493,19.8928,19.9493,16500.0
2010-07-15 10:40:00,31.79,31.79,31.73,31.79,121600.0,19.9493,19.9493,19.9116,19.9493,121600.0
2010-07-15 10:50:00,31.79,31.8,31.76,31.77,11200.0,19.9493,19.9556,19.9305,19.9367,11200.0
2010-07-15 11:00:00,31.77,31.79,31.74,31.75,14500.0,19.9367,19.9493,19.9179,19.9242,14500.0
2010-07-15 11:10:00,31.76,31.82,31.75,31.82,4900.0,19.9305,19.9681,19.9242,19.9681,4900.0
2010-07-15 11:20:00,31.83,31.84,31.83,31.83,1600.0,19.9744,19.9807,19.9744,19.9744,1600.0
2010-07-15 11:30:00,31.86,31.9,31.84,31.88,6700.0,19.9932,20.0183,19.9807,20.0058,6700.0
2010-07-15 11:40:00,31.89,31.9,31.84,31.84,3000.0,20.012,20.0183,19.9807,19.9807,3000.0
2010-07-15 11:50:00,31.82,31.86,31.8,31.81,12200.0,19.9681,19.9932,19.9556,19.9618,12200.0
2010-07-15 12:00:00,31.8,31.8,31.76,31.76,6000.0,19.9556,19.9556,19.9305,19.9305,6000.0
2010-07-15 12:10:00,31.77,31.82,31.76,31.79,31700.0,19.9367,19.9681,19.9305,19.9493,31700.0
2010-07-15 12:20:00,31.78,31.78,31.74,31.74,5400.0,19.943,19.943,19.9179,19.9179,5400.0
2010-07-15 12:30:00,31.75,31.76,31.75,31.75,1100.0,19.9242,19.9305,19.9242,19.9242,1100.0
2010-07-15 12:40:00,31.75,31.76,31.73,31.76,2400.0,19.9242,19.9305,19.9116,19.9305,2400.0
2010-07-15 12:50:00,31.76,31.81,31.76,31.78,25100.0,19.9305,19.9618,19.9305,19.943,25100.0
2010-07-15 13:00:00,31.79,31.87,31.79,31.86,11000.0,19.9493,19.9995,19.9493,19.9932,11000.0
2010-07-15 13:10:00,31.86,31.92,31.86,31.91,3700.0,19.9932,20.0309,19.9932,20.0246,3700.0
2010-07-15 13:20:00,31.93,31.98,31.92,31.94,12000.0,20.0371,20.0685,20.0309,20.0434,12000.0
2010-07-15 13:30:00,31.94,31.96,31.89,31.92,29500.0,20.0434,20.056,20.012,20.0309,29500.0
2010-07-15 13:40:00,31.92,31.97,31.91,31.97,6900.0,20.0309,20.0622,20.0246,20.0622,6900.0
2010-07-15 13:50:00,31.95,31.95,31.92,31.92,4900.0,20.0497,20.0497,20.0309,20.0309,4900.0
2010-07-15 14:00:00,31.93,31.96,31.89,31.89,13200.0,20.0371,20.056,20.012,20.012,13200.0
2010-07-15 14:10:00,31.89,31.92,31.88,31.92,4900.0,20.012,20.0309,20.0058,20.0309,4900.0
2010-07-15 14:20:00,31.93,31.96,31.9,31.95,8100.0,20.0371,20.056,20.0183,20.0497,8100.0
2010-07-15 14:30:00,31.95,31.98,31.94,31.96,14300.0,20.0497,20.0685,20.0434,20.056,14300.0
2010-07-15 14:40:00,31.97,32.01,31.95,31.99,18000.0,20.0622,20.0873,20.0497,20.0748,18000.0
2010-07-15 14:50:00,31.99,32.0,31.93,31.94,21300.0,20.0748,20.0811,20.0371,20.0434,21300.0
2010-07-15 15:00:00,31.94,31.97,31.88,31.89,18600.0,20.0434,20.0622,20.0058,20.012,18600.0
2010-07-15 15:10:00,31.87,31.87,31.81,31.82,17800.0,19.9995,19.9995,19.9618,19.9681,17800.0
2010-07-15 15:20:00,31.83,31.91,31.8,31.91,38000.0,19.9744,20.0246,19.9556,20.0246,38000.0
2010-07-15 15:30:00,31.92,32.04,31.92,32.01,64800.0,20.0309,20.1062,20.0309,20.0873,64800.0
2010-07-15 15:40:00,32.03,32.15,32.0,32.08,23300.0,20.0999,20.1752,20.0811,20.1313,23300.0
2010-07-15 15:50:00,32.08,32.21,32.07,32.15,176400.0,20.1313,20.2128,20.125,20.1752,176400.0
2010-07-16 09:30:00,31.79,31.79,31.66,31.66,74500.0,19.9493,19.9493,19.8677,19.8677,74500.0
2010-07-16 09:40:00,31.66,31.67,31.57,31.58,17600.0,19.8677,19.874,19.8112,19.8175,17600.0
2010-07-16 09:50:00,31.61,31.61,31.41,31.47,49100.0,19.8363,19.8363,19.7108,19.7485,49100.0
2010-07-16 10:00:00,31.44,31.48,31.3,31.35,72300.0,19.7296,19.7547,19.6418,19.6732,72300.0
2010-07-16 10:10:00,31.36,31.46,31.35,31.46,8800.0,19.6794,19.7422,19.6732,19.7422,8800.0
2010-07-16 10:20:00,31.46,31.47,31.37,31.45,23000.0,19.7422,19.7485,19.6857,19.7359,23000.0
2010-07-16 10:30:00,31.41,31.44,31.37,31.42,14100.0,19.7108,19.7296,19.6857,19.7171,14100.0
2010-07-16 10:40:00,31.4,31.48,31.39,31.45,18300.0,19.7045,19.7547,19.6983,19.7359,18300.0
2010-07-16 10:50:00,31.45,31.49,31.45,31.47,7600.0,19.7359,19.761,19.7359,19.7485,7600.0
2010-07-16 11:00:00,31.52,31.54,31.42,31.43,33500.0,19.7799,19.7924,19.7171,19.7234,33500.0
2010-07-16 11:10:00,31.43,31.44,31.41,31.41,11800.0,19.7234,19.7296,19.7108,19.7108,11800.0
2010-07-16 11:20:00,31.41,31.41,31.31,31.38,12200.0,19.7108,19.7108,19.6481,19.692,12200.0
2010-07-16 11:30:00,31.34,31.34,31.28,31.29,22700.0,19.6669,19.6669,19.6292,19.6355,22700.0
2010-07-16 11:40:00,31.29,31.34,31.28,31.31,17700.0,19.6355,19.6669,19.6292,19.6481,17700.0
2010-07-16 11:50:00,31.32,31.32,31.26,31.26,8900.0,19.6543,19.6543,19.6167,19.6167,8900.0
2010-07-16 12:00:00,31.26,31.28,31.23,31.28,9500.0,19.6167,19.6292,19.5979,19.6292,9500.0
2010-07-16 12:10:00,31.28,31.32,31.22,31.23,35500.0,19.6292,19.6543,19.5916,19.5979,35500.0
2010-07-16 12:20:00,31.24,31.29,31.23,31.28,17500.0,19.6041,19.6355,19.5979,19.6292,17500.0
2010-07-16 12:30:00,31.26,31.29,31.25,31.25,6400.0,19.6167,19.6355,19.6104,19.6104,6400.0
2010-07-16 12:40:00,31.26,31.29,31.25,31.29,6400.0,19.6167,19.6355,19.6104,19.6355,6400.0
2010-07-16 12:50:00,31.27,31.29,31.23,31.23,11500.0,19.623,19.6355,19.5979,19.5979,11500.0
2010-07-16 13:00:00,31.22,31.24,31.19,31.23,19600.0,19.5916,19.6041,19.5728,19.5979,19600.0
2010-07-16 13:10:00,31.22,31.24,31.21,31.23,25100.0,19.5916,19.6041,19.5853,19.5979,25100.0
2010-07-16 13:20:00,31.23,31.23,31.19,31.19,14500.0,19.5979,19.5979,19.5728,19.5728,14500.0
2010-07-16 13:30:00,31.2,31.29,31.2,31.25,8200.0,19.579,19.6355,19.579,19.6104,8200.0
2010-07-16 13:40:00,31.21,31.23,31.17,31.19,23300.0,19.5853,19.5979,19.5602,19.5728,23300.0
2010-07-16 13:50:00,31.2,31.21,31.15,31.21,22600.0,19.579,19.5853,19.5477,19.5853,22600.0
2010-07-16 14:00:00,31.2,31.23,31.18,31.23,9700.0,19.579,19.5979,19.5665,19.5979,9700.0
2010-07-16 14:10:00,31.23,31.26,31.19,31.19,10600.0,19.5979,19.6167,19.5728,19.5728,10600.0
2010-07-16 14:20:00,31.19,31.23,31.19,31.19,5900.0,19.5728,19.5979,19.5728,19.5728,5900.0
2010-07-16 14:30:00,31.19,31.23,31.17,31.19,21900.0,19.5728,19.5979,19.5602,19.5728,21900.0
2010-07-16 14:40:00,31.19,31.22,31.17,31.2,17200.0,19.5728,19.5916,19.5602,19.579,17200.0
2010-07-16 14:50:00,31.2,31.2,31.16,31.17,15700.0,19.579,19.579,19.5539,19.5602,15700.0
2010-07-16 15:00:00,31.18,31.19,31.16,31.16,87800.0,19.5665,19.5728,19.5539,19.5539,87800.0
2010-07-16 15:10:00,31.15,31.15,31.11,31.11,19900.0,19.5477,19.5477,19.5226,19.5226,19900.0
2010-07-16 15:20:00,31.12,31.13,31.08,31.11,41400.0,19.5288,19.5351,19.5037,19.5226,41400.0
2010-07-16 15:30:00,31.11,31.18,31.11,31.14,16000.0,19.5226,19.5665,19.5226,19.5414,16000.0
2010-07-16 15:40:00,31.14,31.16,31.1,31.11,21800.0,19.5414,19.5539,19.5163,19.5226,21800.0
2010-07-16 15:50:00,31.12,31.18,31.09,31.1,126500.0,19.5288,19.5665,19.51,19.5163,126500.0
2010-07-19 09:30:00,31.44,31.44,31.36,31.38,26000.0,19.7296,19.7296,19.6794,19.692,26000.0
2010-07-19 09:40:00,31.39,31.46,31.37,31.43,36000.0,19.6983,19.7422,19.6857,19.7234,36000.0
2010-07-19 09:50:00,31.44,31.47,31.42,31.42,13300.0,19.7296,19.7485,19.7171,19.7171,13300.0
2010-07-19 10:00:00,31.39,31.42,31.31,31.32,8100.0,19.6983,19.7171,19.6481,19.6543,8100.0
2010-07-19 10:10:00,31.29,31.3,31.27,31.27,4500.0,19.6355,19.6418,19.623,19.623,4500.0
2010-07-19 10:20:00,31.27,31.28,31.15,31.15,37100.0,19.623,19.6292,19.5477,19.5477,37100.0
2010-07-19 10:30:00,31.13,31.19,31.12,31.12,26300.0,19.5351,19.5728,19.5288,19.5288,26300.0
2010-07-19 10:40:00,31.1,31.15,31.07,31.08,43100.0,19.5163,19.5477,19.4975,19.5037,43100.0
2010-07-19 10:50:00,31.06,31.13,31.05,31.13,12400.0,19.4912,19.5351,19.4849,19.5351,12400.0
2010-07-19 11:00:00,31.13,31.2,31.11,31.2,5600.0,19.5351,19.579,19.5226,19.579,5600.0
2010-07-19 11:10:00,31.19,31.24,31.16,31.22,4800.0,19.5728,19.6041,19.5539,19.5916,4800.0
2010-07-19 11:20:00,31.22,31.25,31.2,31.2,8000.0,19.5916,19.6104,19.579,19.579,8000.0
2010-07-19 11:30:00,31.21,31.21,31.13,31.14,21700.0,19.5853,19.5853,19.5351,19.5414,21700.0
2010-07-19 11:40:00,31.14,31.17,31.14,31.17,8900.0,19.5414,19.5602,19.5414,19.5602,8900.0
2010-07-19 11:50:00,31.18,31.2,31.18,31.2,4800.0,19.5665,19.579,19.5665,19.579,4800.0
2010-07-19 12:00:00,31.2,31.21,31.14,31.17,19400.0,19.579,19.5853,19.5414,19.5602,19400.0
2010-07-19 12:10:00,31.17,31.17,31.13,31.17,8400.0,19.5602,19.5602,19.5351,19.5602,8400.0
2010-07-19 12:20:00,31.19,31.23,31.19,31.23,19900.0,19.5728,19.5979,19.5728,19.5979,19900.0
2010-07-19 12:30:00,31.22,31.24,31.2,31.24,15800.0,19.5916,19.6041,19.579,19.6041,15800.0
2010-07-19 12:40:00,31.26,31.27,31.24,31.26,15500.0,19.6167,19.623,19.6041,19.6167,15500.0
2010-07-19 12:50:00,31.29,31.29,31.23,31.24,3500.0,19.6355,19.6355,19.5979,19.6041,3500.0
2010-07-19 13:00:00,31.25,31.26,31.24,31.25,5100.0,19.6104,19.6167,19.6041,19.6104,5100.0
2010-07-19 13:10:00,31.23,31.23,31.19,31.2,7300.0,19.5979,19.5979,19.5728,19.579,7300.0
2010-07-19 13:20:00,31.2,31.21,31.2,31.2,2600.0,19.579,19.5853,19.579,19.579,2600.0
2010-07-19 13:30:00,31.2,31.22,31.17,31.18,6200.0,19.579,19.5916,19.5602,19.5665,6200.0
2010-07-19 13:40:00,31.18,31.18,31.15,31.15,9800.0,19.5665,19.5665,19.5477,19.5477,9800.0
2010-07-19 13:50:00,31.16,31.17,31.15,31.15,5000.0,19.5539,19.5602,19.5477,19.5477,5000.0
2010-07-19 14:00:00,31.15,31.18,31.15,31.17,11800.0,19.5477,19.5665,19.5477,19.5602,11800.0
2010-07-19 14:10:00,31.18,31.26,31.18,31.26,25000.0,19.5665,19.6167,19.5665,19.6167,25000.0
2010-07-19 14:20:00,31.25,31.26,31.23,31.24,6300.0,19.6104,19.6167,19.5979,19.6041,6300.0
2010-07-19 14:30:00,31.24,31.27,31.24,31.24,27200.0,19.6041,19.623,19.6041,19.6041,27200.0
2010-07-19 14:40:00,31.27,31.35,31.26,31.34,11800.0,19.623,19.6732,19.6167,19.6669,11800.0
2010-07-19 14:50:00,31.34,31.4,31.34,31.34,18900.0,19.6669,19.7045,19.6669,19.6669,18900.0
2010-07-19 15:00:00,31.34,31.41,31.33,31.4,16500.0,19.6669,19.7108,19.6606,19.7045,16500.0
2010-07-19 15:10:00,31.4,31.41,31.37,31.39,10100.0,19.7045,19.7108,19.6857,19.6983,10100.0
2010-07-19 15:20:00,31.37,31.38,31.28,31.28,29800.0,19.6857,19.692,19.6292,19.6292,29800.0
2010-07-19 15:30:00,31.28,31.32,31.25,31.27,23800.0,19.6292,19.6543,19.6104,19.623,23800.0
2010-07-19 15:40:00,31.26,31.34,31.25,31.33,25900.0,19.6167,19.6669,19.6104,19.6606,25900.0
2010-07-19 15:50:00,31.32,31.36,31.3,31.36,37300.0,19.6543,19.6794,19.6418,19.6794,37300.0
2010-07-20 09:30:00,30.89,30.95,30.84,30.89,44000.0,19.3845,19.4222,19.3531,19.3845,44000.0
2010-07-20 09:40:00,30.88,31.0,30.87,30.98,27800.0,19.3782,19.4535,19.372,19.441,27800.0
2010-07-20 09:50:00,30.97,31.08,30.97,31.05,32200.0,19.4347,19.5037,19.4347,19.4849,32200.0
2010-07-20 10:00:00,31.03,31.06,30.95,30.96,29900.0,19.4724,19.4912,19.4222,19.4284,29900.0
2010-07-20 10:10:00,30.95,31.05,30.94,31.05,14500.0,19.4222,19.4849,19.4159,19.4849,14500.0
2010-07-20 10:20:00,31.06,31.09,31.05,31.06,8100.0,19.4912,19.51,19.4849,19.4912,8100.0
2010-07-20 10:30:00,31.05,31.11,31.01,31.07,15000.0,19.4849,19.5226,19.4598,19.4975,15000.0
2010-07-20 10:40:00,31.09,31.12,31.09,31.11,4000.0,19.51,19.5288,19.51,19.5226,4000.0
2010-07-20 10:50:00,31.12,31.12,31.04,31.05,12900.0,19.5288,19.5288,19.4786,19.4849,12900.0
2010-07-20 11:00:00,31.07,31.16,31.07,31.15,11100.0,19.4975,19.5539,19.4975,19.5477,11100.0
2010-07-20 11:10:00,31.15,31.24,31.14,31.23,19800.0,19.5477,19.6041,19.5414,19.5979,19800.0
2010-07-20 11:20:00,31.23,31.23,31.19,31.21,6000.0,19.5979,19.5979,19.5728,19.5853,6000.0
2010-07-20 11:30:00,31.2,31.22,31.12,31.12,10800.0,19.579,19.5916,19.5288,19.5288,10800.0
2010-07-20 11:40:00,31.12,31.13,31.1,31.13,4700.0,19.5288,19.5351,19.5163,19.5351,4700.0
2010-07-20 11:50:00,31.13,31.13,31.09,31.11,10800.0,19.5351,19.5351,19.51,19.5226,10800.0
2010-07-20 12:00:00,31.13,31.16,31.11,31.13,3100.0,19.5351,19.5539,19.5226,19.5351,3100.0
2010-07-20 12:10:00,31.14,31.14,31.07,31.07,5500.0,19.5414,19.5414,19.4975,19.4975,5500.0
2010-07-20 12:20:00,31.06,31.09,31.05,31.09,3000.0,19.4912,19.51,19.4849,19.51,3000.0
2010-07-20 12:30:00,31.08,31.11,31.08,31.1,4100.0,19.5037,19.5226,19.5037,19.5163,4100.0
2010-07-20 12:40:00,31.09,31.15,31.09,31.14,3900.0,19.51,19.5477,19.51,19.5414,3900.0
2010-07-20 12:50:00,31.14,31.16,31.13,31.16,4300.0,19.5414,19.5539,19.5351,19.5539,4300.0
2010-07-20 13:00:00,31.17,31.2,31.17,31.18,5200.0,19.5602,19.579,19.5602,19.5665,5200.0
2010-07-20 13:10:00,31.18,31.18,31.13,31.17,3600.0,19.5665,19.5665,19.5351,19.5602,3600.0
2010-07-20 13:20:00,31.17,31.2,31.17,31.18,36500.0,19.5602,19.579,19.5602,19.5665,36500.0
2010-07-20 13:30:00,31.19,31.3,31.18,31.3,13200.0,19.5728,19.6418,19.5665,19.6418,13200.0
2010-07-20 13:40:00,31.29,31.33,31.28,31.31,18500.0,19.6355,19.6606,19.6292,19.6481,18500.0
2010-07-20 13:50:00,31.31,31.46,31.3,31.45,12800.0,19.6481,19.7422,19.6418,19.7359,12800.0
2010-07-20 14:00:00,31.44,31.44,31.38,31.39,18800.0,19.7296,19.7296,19.692,19.6983,18800.0
2010-07-20 14:10:00,31.37,31.4,31.35,31.38,41300.0,19.6857,19.7045,19.6732,19.692,41300.0
2010-07-20 14:20:00,31.36,31.37,31.31,31.34,9400.0,19.6794,19.6857,19.6481,19.6669,9400.0
2010-07-20 14:30:00,31.34,31.39,31.34,31.34,12400.0,19.6669,19.6983,19.6669,19.6669,12400.0
2010-07-20 14:40:00,31.35,31.39,31.33,31.39,22200.0,19.6732,19.6983,19.6606,19.6983,22200.0
2010-07-20 14:50:00,31.39,31.42,31.35,31.38,124500.0,19.6983,19.7171,19.6732,19.692,124500.0
2010-07-20 15:00:00,31.37,31.42,31.35,31.41,22300.0,19.6857,19.7171,19.6732,19.7108,22300.0
2010-07-20 15:10:00,31.39,31.48,31.39,31.44,40100.0,19.6983,19.7547,19.6983,19.7296,40100.0
2010-07-20 15:20:00,31.43,31.52,31.43,31.5,32500.0,19.7234,19.7799,19.7234,19.7673,32500.0
2010-07-20 15:30:00,31.51,31.58,31.51,31.52,39400.0,19.7736,19.8175,19.7736,19.7799,39400.0
2010-07-20 15:40:00,31.52,31.57,31.48,31.57,28100.0,19.7799,19.8112,19.7547,19.8112,28100.0
2010-07-20 15:50:00,31.58,31.58,31.53,31.53,33300.0,19.8175,19.8175,19.7861,19.7861,33300.0
2010-07-21 09:30:00,31.55,31.6,31.42,31.42,98500.0,19.7987,19.8301,19.7171,19.7171,98500.0
2010-07-21 09:40:00,31.42,31.42,31.3,31.32,28200.0,19.7171,19.7171,19.6418,19.6543,28200.0
2010-07-21 09:50:00,31.32,31.34,31.25,31.31,32300.0,19.6543,19.6669,19.6104,19.6481,32300.0
2010-07-21 10:00:00,31.31,31.33,31.25,31.3,24800.0,19.6481,19.6606,19.6104,19.6418,24800.0
2010-07-21 10:10:00,31.3,31.43,31.3,31.42,47700.0,19.6418,19.7234,19.6418,19.7171,47700.0
2010-07-21 10:20:00,31.42,31.46,31.41,31.45,19700.0,19.7171,19.7422,19.7108,19.7359,19700.0
2010-07-21 10:30:00,31.44,31.46,31.38,31.38,40300.0,19.7296,19.7422,19.692,19.692,40300.0
2010-07-21 10:40:00,31.38,31.39,31.35,31.39,20800.0,19.692,19.6983,19.6732,19.6983,20800.0
2010-07-21 10:50:00,31.4,31.42,31.36,31.38,25400.0,19.7045,19.7171,19.6794,19.692,25400.0
2010-07-21 11:00:00,31.37,31.4,31.3,31.3,16400.0,19.6857,19.7045,19.6418,19.6418,16400.0
2010-07-21 11:10:00,31.3,31.31,31.27,31.28,25500.0,19.6418,19.6481,19.623,19.6292,25500.0
2010-07-21 11:20:00,31.3,31.32,31.27,31.29,10300.0,19.6418,19.6543,19.623,19.6355,10300.0
2010-07-21 11:30:00,31.3,31.34,31.25,31.33,10400.0,19.6418,19.6669,19.6104,19.6606,10400.0
2010-07-21 11:40:00,31.35,31.35,31.31,31.32,18500.0,19.6732,19.6732,19.6481,19.6543,18500.0
2010-07-21 11:50:00,31.3,31.38,31.3,31.38,43600.0,19.6418,19.692,19.6418,19.692,43600.0
2010-07-21 12:00:00,31.38,31.41,31.36,31.36,12300.0,19.692,19.7108,19.6794,19.6794,12300.0
2010-07-21 12:10:00,31.37,31.42,31.36,31.37,8700.0,19.6857,19.7171,19.6794,19.6857,8700.0
2010-07-21 12:20:00,31.38,31.42,31.35,31.41,18600.0,19.692,19.7171,19.6732,19.7108,18600.0
2010-07-21 12:30:00,31.42,31.45,31.4,31.43,8500.0,19.7171,19.7359,19.7045,19.7234,8500.0
2010-07-21 12:40:00,31.42,31.44,31.38,31.4,7900.0,19.7171,19.7296,19.692,19.7045,7900.0
2010-07-21 12:50:00,31.4,31.4,31.34,31.35,14700.0,19.7045,19.7045,19.6669,19.6732,14700.0
2010-07-21 13:00:00,31.35,31.36,31.34,31.35,3100.0,19.6732,19.6794,19.6669,19.6732,3100.0
2010-07-21 13:10:00,31.35,31.38,31.34,31.37,4300.0,19.6732,19.692,19.6669,19.6857,4300.0
2010-07-21 13:20:00,31.37,31.38,31.34,31.37,7900.0,19.6857,19.692,19.6669,19.6857,7900.0
2010-07-21 13:30:00,31.38,31.42,31.38,31.41,10400.0,19.692,19.7171,19.692,19.7108,10400.0
2010-07-21 13:40:00,31.4,31.41,31.37,31.4,8100.0,19.7045,19.7108,19.6857,19.7045,8100.0
2010-07-21 13:50:00,31.4,31.45,31.39,31.39,9200.0,19.7045,19.7359,19.6983,19.6983,9200.0
2010-07-21 14:00:00,31.39,31.41,31.2,31.2,71900.0,19.6983,19.7108,19.579,19.579,71900.0
2010-07-21 14:10:00,31.17,31.18,31.04,31.11,68400.0,19.5602,19.5665,19.4786,19.5226,68400.0
2010-07-21 14:20:00,31.13,31.15,31.06,31.09,29800.0,19.5351,19.5477,19.4912,19.51,29800.0
2010-07-21 14:30:00,31.06,31.1,30.99,31.05,51700.0,19.4912,19.5163,19.4473,19.4849,51700.0
2010-07-21 14:40:00,31.05,31.09,31.01,31.02,18400.0,19.4849,19.51,19.4598,19.4661,18400.0
2010-07-21 14:50:00,31.03,31.04,30.89,30.93,40100.0,19.4724,19.4786,19.3845,19.4096,40100.0
2010-07-21 15:00:00,30.93,31.01,30.9,31.0,43900.0,19.4096,19.4598,19.3908,19.4535,43900.0
2010-07-21 15:10:00,30.98,31.07,30.94,30.94,21200.0,19.441,19.4975,19.4159,19.4159,21200.0
2010-07-21 15:20:00,30.96,31.03,30.93,31.0,23800.0,19.4284,19.4724,19.4096,19.4535,23800.0
2010-07-21 15:30:00,30.99,31.05,30.99,31.02,19600.0,19.4473,19.4849,19.4473,19.4661,19600.0
2010-07-21 15:40:00,31.0,31.02,30.95,31.02,26600.0,19.4535,19.4661,19.4222,19.4661,26600.0
2010-07-21 15:50:00,31.03,31.05,30.95,30.96,67400.0,19.4724,19.4849,19.4222,19.4284,67400.0
2010-07-22 09:30:00,31.75,31.8,31.73,31.78,14000.0,19.9242,19.9556,19.9116,19.943,14000.0
2010-07-22 09:40:00,31.79,31.92,31.79,31.91,33200.0,19.9493,20.0309,19.9493,20.0246,33200.0
2010-07-22 09:50:00,31.92,31.93,31.89,31.93,6600.0,20.0309,20.0371,20.012,20.0371,6600.0
2010-07-22 10:00:00,31.93,32.07,31.93,31.99,96600.0,20.0371,20.125,20.0371,20.0748,96600.0
2010-07-22 10:10:00,32.01,32.07,31.99,32.03,28900.0,20.0873,20.125,20.0748,20.0999,28900.0
2010-07-22 10:20:00,32.06,32.07,32.0,32.05,52300.0,20.1187,20.125,20.0811,20.1124,52300.0
2010-07-22 10:30:00,32.05,32.08,32.03,32.06,20300.0,20.1124,20.1313,20.0999,20.1187,20300.0
2010-07-22 10:40:00,32.07,32.09,32.05,32.09,20700.0,20.125,20.1375,20.1124,20.1375,20700.0
2010-07-22 10:50:00,32.08,32.13,32.07,32.07,10100.0,20.1313,20.1626,20.125,20.125,10100.0
2010-07-22 11:00:00,32.06,32.06,32.01,32.03,13400.0,20.1187,20.1187,20.0873,20.0999,13400.0
2010-07-22 11:10:00,32.04,32.07,32.02,32.06,5300.0,20.1062,20.125,20.0936,20.1187,5300.0
2010-07-22 11:20:00,32.06,32.1,32.05,32.1,4500.0,20.1187,20.1438,20.1124,20.1438,4500.0
2010-07-22 11:30:00,32.09,32.1,32.01,32.01,6200.0,20.1375,20.1438,20.0873,20.0873,6200.0
2010-07-22 11:40:00,32.02,32.02,31.99,32.01,4900.0,20.0936,20.0936,20.0748,20.0873,4900.0
2010-07-22 11:50:00,32.01,32.02,31.97,32.0,13100.0,20.0873,20.0936,20.0622,20.0811,13100.0
2010-07-22 12:00:00,32.0,32.04,32.0,32.04,14300.0,20.0811,20.1062,20.0811,20.1062,14300.0
2010-07-22 12:10:00,32.04,32.04,32.02,32.04,4600.0,20.1062,20.1062,20.0936,20.1062,4600.0
2010-07-22 12:20:00,32.04,32.07,32.02,32.05,7800.0,20.1062,20.125,20.0936,20.1124,7800.0
2010-07-22 12:30:00,32.04,32.07,32.04,32.06,68500.0,20.1062,20.125,20.1062,20.1187,68500.0
2010-07-22 12:40:00,32.06,32.08,32.05,32.07,13200.0,20.1187,20.1313,20.1124,20.125,13200.0
2010-07-22 12:50:00,32.07,32.09,32.04,32.07,9900.0,20.125,20.1375,20.1062,20.125,9900.0
2010-07-22 13:00:00,32.08,32.08,32.06,32.06,4100.0,20.1313,20.1313,20.1187,20.1187,4100.0
2010-07-22 13:10:00,32.07,32.11,32.07,32.11,14400.0,20.125,20.1501,20.125,20.1501,14400.0
2010-07-22 13:20:00,32.11,32.12,32.08,32.08,3400.0,20.1501,20.1564,20.1313,20.1313,3400.0
2010-07-22 13:30:00,32.09,32.1,32.08,32.08,2300.0,20.1375,20.1438,20.1313,20.1313,2300.0
2010-07-22 13:40:00,32.07,32.09,32.05,32.06,14300.0,20.125,20.1375,20.1124,20.1187,14300.0
2010-07-22 13:50:00,32.07,32.07,32.01,32.05,13100.0,20.125,20.125,20.0873,20.1124,13100.0
2010-07-22 14:00:00,32.05,32.1,32.05,32.09,6500.0,20.1124,20.1438,20.1124,20.1375,6500.0
2010-07-22 14:10:00,32.09,32.13,32.08,32.08,8700.0,20.1375,20.1626,20.1313,20.1313,8700.0
2010-07-22 14:20:00,32.09,32.14,32.07,32.13,3800.0,20.1375,20.1689,20.125,20.1626,3800.0
2010-07-22 14:30:00,32.13,32.13,32.05,32.07,9700.0,20.1626,20.1626,20.1124,20.125,9700.0
2010-07-22 14:40:00,32.07,32.11,32.05,32.09,25300.0,20.125,20.1501,20.1124,20.1375,25300.0
2010-07-22 14:50:00,32.09,32.12,32.08,32.12,40900.0,20.1375,20.1564,20.1313,20.1564,40900.0
2010-07-22 15:00:00,32.1,32.12,32.05,32.09,15500.0,20.1438,20.1564,20.1124,20.1375,15500.0
2010-07-22 15:10:00,32.08,32.14,32.07,32.12,80400.0,20.1313,20.1689,20.125,20.1564,80400.0
2010-07-22 15:20:00,32.12,32.13,32.09,32.1,25800.0,20.1564,20.1626,20.1375,20.1438,25800.0
2010-07-22 15:30:00,32.11,32.11,31.96,31.98,38100.0,20.1501,20.1501,20.056,20.0685,38100.0
2010-07-22 15:40:00,31.98,32.06,31.97,32.02,80400.0,20.0685,20.1187,20.0622,20.0936,80400.0
2010-07-22 15:50:00,32.03,32.08,32.0,32.04,97700.0,20.0999,20.1313,20.0811,20.1062,97700.0
2010-07-23 09:30:00,31.96,32.02,31.89,32.02,34300.0,20.056,20.0936,20.012,20.0936,34300.0
2010-07-23 09:40:00,32.03,32.1,32.01,32.02,11600.0,20.0999,20.1438,20.0873,20.0936,11600.0
2010-07-23 09:50:00,32.03,32.03,31.92,31.92,432700.0,20.0999,20.0999,20.0309,20.0309,432700.0
2010-07-23 10:00:00,31.89,32.0,31.89,31.98,17200.0,20.012,20.0811,20.012,20.0685,17200.0
2010-07-23 10:10:00,31.98,32.03,31.97,32.02,12400.0,20.0685,20.0999,20.0622,20.0936,12400.0
2010-07-23 10:20:00,32.04,32.06,31.97,32.06,5300.0,20.1062,20.1187,20.0622,20.1187,5300.0
2010-07-23 10:30:00,32.08,32.11,32.04,32.05,79100.0,20.1313,20.1501,20.1062,20.1124,79100.0
2010-07-23 10:40:00,32.05,32.11,32.04,32.09,57800.0,20.1124,20.1501,20.1062,20.1375,57800.0
2010-07-23 10:50:00,32.08,32.09,32.04,32.05,13900.0,20.1313,20.1375,20.1062,20.1124,13900.0
2010-07-23 11:00:00,32.06,32.12,32.05,32.11,32900.0,20.1187,20.1564,20.1124,20.1501,32900.0
2010-07-23 11:10:00,32.1,32.12,32.08,32.11,33200.0,20.1438,20.1564,20.1313,20.1501,33200.0
2010-07-23 11:20:00,32.11,32.16,32.1,32.15,48900.0,20.1501,20.1815,20.1438,20.1752,48900.0
2010-07-23 11:30:00,32.14,32.15,32.11,32.14,35400.0,20.1689,20.1752,20.1501,20.1689,35400.0
2010-07-23 11:40:00,32.13,32.14,32.06,32.13,41000.0,20.1626,20.1689,20.1187,20.1626,41000.0
2010-07-23 11:50:00,32.15,32.2,32.1,32.14,37200.0,20.1752,20.2066,20.1438,20.1689,37200.0
2010-07-23 12:00:00,32.16,32.29,32.07,32.11,170900.0,20.1815,20.2631,20.125,20.1501,170900.0
2010-07-23 12:10:00,32.09,32.19,32.02,32.16,66400.0,20.1375,20.2003,20.0936,20.1815,66400.0
2010-07-23 12:20:00,32.12,32.18,32.08,32.13,23100.0,20.1564,20.194,20.1313,20.1626,23100.0
2010-07-23 12:30:00,32.15,32.15,32.04,32.08,25200.0,20.1752,20.1752,20.1062,20.1313,25200.0
2010-07-23 12:40:00,32.06,32.07,31.96,31.99,21500.0,20.1187,20.125,20.056,20.0748,21500.0
2010-07-23 12:50:00,31.99,32.06,31.99,32.06,27100.0,20.0748,20.1187,20.0748,20.1187,27100.0
2010-07-23 13:00:00,32.1,32.1,32.04,32.05,23500.0,20.1438,20.1438,20.1062,20.1124,23500.0
2010-07-23 13:10:00,32.06,32.19,32.05,32.17,26400.0,20.1187,20.2003,20.1124,20.1877,26400.0
2010-07-23 13:20:00,32.17,32.27,32.16,32.27,39000.0,20.1877,20.2505,20.1815,20.2505,39000.0
2010-07-23 13:30:00,32.27,32.33,32.25,32.31,59300.0,20.2505,20.2882,20.238,20.2756,59300.0
2010-07-23 13:40:00,32.3,32.3,32.26,32.27,9100.0,20.2693,20.2693,20.2442,20.2505,9100.0
2010-07-23 13:50:00,32.28,32.33,32.27,32.32,26800.0,20.2568,20.2882,20.2505,20.2819,26800.0
2010-07-23 14:00:00,32.33,32.39,32.31,32.37,38800.0,20.2882,20.3258,20.2756,20.3133,38800.0
2010-07-23 14:10:00,32.38,32.38,32.32,32.34,77300.0,20.3195,20.3195,20.2819,20.2944,77300.0
2010-07-23 14:20:00,32.35,32.35,32.29,32.32,76700.0,20.3007,20.3007,20.2631,20.2819,76700.0
2010-07-23 14:30:00,32.31,32.33,32.29,32.31,77000.0,20.2756,20.2882,20.2631,20.2756,77000.0
2010-07-23 14:40:00,32.33,32.37,32.31,32.35,37000.0,20.2882,20.3133,20.2756,20.3007,37000.0
2010-07-23 14:50:00,32.36,32.4,32.34,32.35,73500.0,20.307,20.3321,20.2944,20.3007,73500.0
2010-07-23 15:00:00,32.36,32.38,32.32,32.37,20200.0,20.307,20.3195,20.2819,20.3133,20200.0
2010-07-23 15:10:00,32.38,32.38,32.3,32.33,55500.0,20.3195,20.3195,20.2693,20.2882,55500.0
2010-07-23 15:20:00,32.33,32.36,32.31,32.33,15500.0,20.2882,20.307,20.2756,20.2882,15500.0
2010-07-23 15:30:00,32.33,32.36,32.29,32.31,23600.0,20.2882,20.307,20.2631,20.2756,23600.0
2010-07-23 15:40:00,32.32,32.34,32.27,32.31,37900.0,20.2819,20.2944,20.2505,20.2756,37900.0
2010-07-23 15:50:00,32.32,32.39,32.32,32.39,68400.0,20.2819,20.3258,20.2819,20.3258,68400.0
2010-07-26 09:30:00,32.21,32.29,32.18,32.19,54200.0,20.2128,20.2631,20.194,20.2003,54200.0
2010-07-26 09:40:00,32.16,32.28,32.16,32.24,44900.0,20.1815,20.2568,20.1815,20.2317,44900.0
2010-07-26 09:50:00,32.24,32.28,32.19,32.25,18200.0,20.2317,20.2568,20.2003,20.238,18200.0
2010-07-26 10:00:00,32.26,32.39,32.26,32.36,103000.0,20.2442,20.3258,20.2442,20.307,103000.0
2010-07-26 10:10:00,32.37,32.4,32.36,32.36,37100.0,20.3133,20.3321,20.307,20.307,37100.0
2010-07-26 10:20:00,32.36,32.36,32.33,32.34,20200.0,20.307,20.307,20.2882,20.2944,20200.0
2010-07-26 10:30:00,32.35,32.36,32.26,32.32,23000.0,20.3007,20.307,20.2442,20.2819,23000.0
2010-07-26 10:40:00,32.33,32.33,32.27,32.32,8200.0,20.2882,20.2882,20.2505,20.2819,8200.0
2010-07-26 10:50:00,32.33,32.37,32.32,32.37,26300.0,20.2882,20.3133,20.2819,20.3133,26300.0
2010-07-26 11:00:00,32.4,32.4,32.36,32.38,12900.0,20.3321,20.3321,20.307,20.3195,12900.0
2010-07-26 11:10:00,32.39,32.49,32.37,32.49,58100.0,20.3258,20.3886,20.3133,20.3886,58100.0
2010-07-26 11:20:00,32.48,32.49,32.44,32.47,29400.0,20.3823,20.3886,20.3572,20.376,29400.0
2010-07-26 11:30:00,32.47,32.52,32.47,32.52,1600.0,20.376,20.4074,20.376,20.4074,1600.0
2010-07-26 11:40:00,32.52,32.54,32.52,32.54,3800.0,20.4074,20.4199,20.4074,20.4199,3800.0
2010-07-26 11:50:00,32.54,32.56,32.52,32.52,6000.0,20.4199,20.4325,20.4074,20.4074,6000.0
2010-07-26 12:00:00,32.52,32.58,32.52,32.58,8100.0,20.4074,20.445,20.4074,20.445,8100.0
2010-07-26 12:10:00,32.58,32.58,32.53,32.53,6000.0,20.445,20.445,20.4137,20.4137,6000.0
2010-07-26 12:20:00,32.54,32.57,32.54,32.57,7400.0,20.4199,20.4388,20.4199,20.4388,7400.0
2010-07-26 12:30:00,32.56,32.56,32.54,32.54,2800.0,20.4325,20.4325,20.4199,20.4199,2800.0
2010-07-26 12:40:00,32.53,32.54,32.51,32.52,9800.0,20.4137,20.4199,20.4011,20.4074,9800.0
2010-07-26 12:50:00,32.52,32.55,32.52,32.54,29500.0,20.4074,20.4262,20.4074,20.4199,29500.0
2010-07-26 13:00:00,32.55,32.55,32.49,32.49,17000.0,20.4262,20.4262,20.3886,20.3886,17000.0
2010-07-26 13:10:00,32.5,32.53,32.49,32.53,21700.0,20.3948,20.4137,20.3886,20.4137,21700.0
2010-07-26 13:20:00,32.53,32.54,32.53,32.53,20200.0,20.4137,20.4199,20.4137,20.4137,20200.0
2010-07-26 13:30:00,32.53,32.58,32.52,32.55,86700.0,20.4137,20.445,20.4074,20.4262,86700.0
2010-07-26 13:40:00,32.56,32.6,32.55,32.59,9900.0,20.4325,20.4576,20.4262,20.4513,9900.0
2010-07-26 13:50:00,32.58,32.59,32.57,32.57,6700.0,20.445,20.4513,20.4388,20.4388,6700.0
2010-07-26 14:00:00,32.56,32.57,32.55,32.55,9200.0,20.4325,20.4388,20.4262,20.4262,9200.0
2010-07-26 14:10:00,32.55,32.57,32.55,32.56,3000.0,20.4262,20.4388,20.4262,20.4325,3000.0
2010-07-26 14:20:00,32.56,32.57,32.51,32.52,19200.0,20.4325,20.4388,20.4011,20.4074,19200.0
2010-07-26 14:30:00,32.51,32.51,32.46,32.47,10800.0,20.4011,20.4011,20.3697,20.376,10800.0
2010-07-26 14:40:00,32.48,32.52,32.47,32.48,16300.0,20.3823,20.4074,20.376,20.3823,16300.0
2010-07-26 14:50:00,32.49,32.51,32.47,32.49,9300.0,20.3886,20.4011,20.376,20.3886,9300.0
2010-07-26 15:00:00,32.51,32.55,32.48,32.52,8100.0,20.4011,20.4262,20.3823,20.4074,8100.0
2010-07-26 15:10:00,32.52,32.56,32.51,32.52,53600.0,20.4074,20.4325,20.4011,20.4074,53600.0
2010-07-26 15:20:00,32.52,32.6,32.52,32.58,13800.0,20.4074,20.4576,20.4074,20.445,13800.0
2010-07-26 15:30:00,32.59,32.59,32.55,32.56,16900.0,20.4513,20.4513,20.4262,20.4325,16900.0
2010-07-26 15:40:00,32.56,32.61,32.55,32.61,30900.0,20.4325,20.4639,20.4262,20.4639,30900.0
2010-07-26 15:50:00,32.61,32.64,32.58,32.64,65400.0,20.4639,20.4827,20.445,20.4827,65400.0
2010-07-27 09:30:00,32.86,32.86,32.78,32.85,47900.0,20.6207,20.6207,20.5705,20.6145,47900.0
2010-07-27 09:40:00,32.84,32.84,32.74,32.76,17200.0,20.6082,20.6082,20.5454,20.558,17200.0
2010-07-27 09:50:00,32.75,32.78,32.74,32.76,13100.0,20.5517,20.5705,20.5454,20.558,13100.0
2010-07-27 10:00:00,32.73,32.85,32.6,32.6,40900.0,20.5392,20.6145,20.4576,20.4576,40900.0
2010-07-27 10:10:00,32.6,32.62,32.55,32.62,106900.0,20.4576,20.4701,20.4262,20.4701,106900.0
2010-07-27 10:20:00,32.61,32.68,32.61,32.68,20000.0,20.4639,20.5078,20.4639,20.5078,20000.0
2010-07-27 10:30:00,32.7,32.7,32.65,32.67,24600.0,20.5203,20.5203,20.489,20.5015,24600.0
2010-07-27 10:40:00,32.68,32.68,32.61,32.64,31400.0,20.5078,20.5078,20.4639,20.4827,31400.0
2010-07-27 10:50:00,32.63,32.7,32.62,32.67,23000.0,20.4764,20.5203,20.4701,20.5015,23000.0
2010-07-27 11:00:00,32.66,32.66,32.58,32.61,32900.0,20.4952,20.4952,20.445,20.4639,32900.0
2010-07-27 11:10:00,32.59,32.59,32.51,32.51,16500.0,20.4513,20.4513,20.4011,20.4011,16500.0
2010-07-27 11:20:00,32.5,32.58,32.49,32.56,17900.0,20.3948,20.445,20.3886,20.4325,17900.0
2010-07-27 11:30:00,32.56,32.67,32.56,32.66,17100.0,20.4325,20.5015,20.4325,20.4952,17100.0
2010-07-27 11:40:00,32.67,32.67,32.63,32.65,17500.0,20.5015,20.5015,20.4764,20.489,17500.0
2010-07-27 11:50:00,32.65,32.66,32.64,32.64,12700.0,20.489,20.4952,20.4827,20.4827,12700.0
2010-07-27 12:00:00,32.66,32.68,32.64,32.68,4000.0,20.4952,20.5078,20.4827,20.5078,4000.0
2010-07-27 12:10:00,32.69,32.76,32.69,32.75,9000.0,20.5141,20.558,20.5141,20.5517,9000.0
2010-07-27 12:20:00,32.76,32.76,32.73,32.74,11700.0,20.558,20.558,20.5392,20.5454,11700.0
2010-07-27 12:30:00,32.74,32.74,32.69,32.71,12700.0,20.5454,20.5454,20.5141,20.5266,12700.0
2010-07-27 12:40:00,32.72,32.75,32.69,32.69,2500.0,20.5329,20.5517,20.5141,20.5141,2500.0
2010-07-27 12:50:00,32.7,32.7,32.67,32.68,4900.0,20.5203,20.5203,20.5015,20.5078,4900.0
2010-07-27 13:00:00,32.67,32.69,32.65,32.69,4400.0,20.5015,20.5141,20.489,20.5141,4400.0
2010-07-27 13:10:00,32.69,32.69,32.66,32.68,11700.0,20.5141,20.5141,20.4952,20.5078,11700.0
2010-07-27 13:20:00,32.69,32.69,32.61,32.62,10300.0,20.5141,20.5141,20.4639,20.4701,10300.0
2010-07-27 13:30:00,32.62,32.64,32.61,32.62,10200.0,20.4701,20.4827,20.4639,20.4701,10200.0
2010-07-27 13:40:00,32.63,32.72,32.62,32.72,5500.0,20.4764,20.5329,20.4701,20.5329,5500.0
2010-07-27 13:50:00,32.71,32.72,32.69,32.7,4600.0,20.5266,20.5329,20.5141,20.5203,4600.0
2010-07-27 14:00:00,32.7,32.72,32.67,32.7,10200.0,20.5203,20.5329,20.5015,20.5203,10200.0
2010-07-27 14:10:00,32.69,32.76,32.66,32.75,10100.0,20.5141,20.558,20.4952,20.5517,10100.0
2010-07-27 14:20:00,32.75,32.75,32.71,32.72,5600.0,20.5517,20.5517,20.5266,20.5329,5600.0
2010-07-27 14:30:00,32.73,32.75,32.71,32.74,34100.0,20.5392,20.5517,20.5266,20.5454,34100.0
2010-07-27 14:40:00,32.74,32.74,32.7,32.74,13600.0,20.5454,20.5454,20.5203,20.5454,13600.0
2010-07-27 14:50:00,32.74,32.74,32.65,32.71,20500.0,20.5454,20.5454,20.489,20.5266,20500.0
2010-07-27 15:00:00,32.71,32.76,32.7,32.75,21500.0,20.5266,20.558,20.5203,20.5517,21500.0
2010-07-27 15:10:00,32.75,32.76,32.7,32.74,57000.0,20.5517,20.558,20.5203,20.5454,57000.0
2010-07-27 15:20:00,32.75,32.77,32.73,32.77,28700.0,20.5517,20.5643,20.5392,20.5643,28700.0
2010-07-27 15:30:00,32.77,32.77,32.7,32.7,15200.0,20.5643,20.5643,20.5203,20.5203,15200.0
2010-07-27 15:40:00,32.73,32.74,32.69,32.7,36700.0,20.5392,20.5454,20.5141,20.5203,36700.0
2010-07-27 15:50:00,32.71,32.75,32.69,32.74,76100.0,20.5266,20.5517,20.5141,20.5454,76100.0
2010-07-28 09:30:00,32.66,32.73,32.61,32.71,33200.0,20.4952,20.5392,20.4639,20.5266,33200.0
2010-07-28 09:40:00,32.68,32.7,32.65,32.66,11100.0,20.5078,20.5203,20.489,20.4952,11100.0
2010-07-28 09:50:00,32.64,32.69,32.6,32.66,25500.0,20.4827,20.5141,20.4576,20.4952,25500.0
2010-07-28 10:00:00,32.66,32.69,32.62,32.62,19200.0,20.4952,20.5141,20.4701,20.4701,19200.0
2010-07-28 10:10:00,32.61,32.68,32.59,32.67,16700.0,20.4639,20.5078,20.4513,20.5015,16700.0
2010-07-28 10:20:00,32.66,32.67,32.62,32.67,11900.0,20.4952,20.5015,20.4701,20.5015,11900.0
2010-07-28 10:30:00,32.66,32.67,32.59,32.65,19400.0,20.4952,20.5015,20.4513,20.489,19400.0
2010-07-28 10:40:00,32.64,32.73,32.63,32.72,32700.0,20.4827,20.5392,20.4764,20.5329,32700.0
2010-07-28 10:50:00,32.7,32.7,32.67,32.67,9100.0,20.5203,20.5203,20.5015,20.5015,9100.0
2010-07-28 11:00:00,32.68,32.68,32.62,32.62,14100.0,20.5078,20.5078,20.4701,20.4701,14100.0
2010-07-28 11:10:00,32.6,32.65,32.6,32.6,12900.0,20.4576,20.489,20.4576,20.4576,12900.0
2010-07-28 11:20:00,32.6,32.64,32.59,32.63,15800.0,20.4576,20.4827,20.4513,20.4764,15800.0
2010-07-28 11:30:00,32.61,32.67,32.61,32.66,10400.0,20.4639,20.5015,20.4639,20.4952,10400.0
2010-07-28 11:40:00,32.65,32.65,32.62,32.62,9500.0,20.489,20.489,20.4701,20.4701,9500.0
2010-07-28 11:50:00,32.61,32.63,32.6,32.61,6800.0,20.4639,20.4764,20.4576,20.4639,6800.0
2010-07-28 12:00:00,32.63,32.64,32.61,32.64,11200.0,20.4764,20.4827,20.4639,20.4827,11200.0
2010-07-28 12:10:00,32.64,32.67,32.63,32.66,18300.0,20.4827,20.5015,20.4764,20.4952,18300.0
2010-07-28 12:20:00,32.65,32.66,32.65,32.65,4000.0,20.489,20.4952,20.489,20.489,4000.0
2010-07-28 12:30:00,32.65,32.66,32.64,32.66,5300.0,20.489,20.4952,20.4827,20.4952,5300.0
2010-07-28 12:40:00,32.65,32.66,32.64,32.64,7600.0,20.489,20.4952,20.4827,20.4827,7600.0
2010-07-28 12:50:00,32.64,32.71,32.63,32.71,9800.0,20.4827,20.5266,20.4764,20.5266,9800.0
2010-07-28 13:00:00,32.71,32.72,32.66,32.68,4200.0,20.5266,20.5329,20.4952,20.5078,4200.0
2010-07-28 13:10:00,32.69,32.69,32.66,32.68,4000.0,20.5141,20.5141,20.4952,20.5078,4000.0
2010-07-28 13:20:00,32.65,32.65,32.61,32.62,12300.0,20.489,20.489,20.4639,20.4701,12300.0
2010-07-28 13:30:00,32.61,32.64,32.6,32.62,4000.0,20.4639,20.4827,20.4576,20.4701,4000.0
2010-07-28 13:40:00,32.61,32.62,32.59,32.62,17300.0,20.4639,20.4701,20.4513,20.4701,17300.0
2010-07-28 13:50:00,32.61,32.64,32.6,32.61,8800.0,20.4639,20.4827,20.4576,20.4639,8800.0
2010-07-28 14:00:00,32.61,32.65,32.58,32.65,11300.0,20.4639,20.489,20.445,20.489,11300.0
2010-07-28 14:10:00,32.64,32.65,32.56,32.56,14700.0,20.4827,20.489,20.4325,20.4325,14700.0
2010-07-28 14:20:00,32.53,32.57,32.51,32.56,10400.0,20.4137,20.4388,20.4011,20.4325,10400.0
2010-07-28 14:30:00,32.55,32.59,32.54,32.57,16700.0,20.4262,20.4513,20.4199,20.4388,16700.0
2010-07-28 14:40:00,32.58,32.59,32.53,32.53,6000.0,20.445,20.4513,20.4137,20.4137,6000.0
2010-07-28 14:50:00,32.55,32.57,32.53,32.54,23000.0,20.4262,20.4388,20.4137,20.4199,23000.0
2010-07-28 15:00:00,32.54,32.56,32.5,32.5,32200.0,20.4199,20.4325,20.3948,20.3948,32200.0
2010-07-28 15:10:00,32.49,32.51,32.47,32.47,57200.0,20.3886,20.4011,20.376,20.376,57200.0
2010-07-28 15:20:00,32.48,32.52,32.46,32.5,29300.0,20.3823,20.4074,20.3697,20.3948,29300.0
2010-07-28 15:30:00,32.51,32.55,32.51,32.53,16000.0,20.4011,20.4262,20.4011,20.4137,16000.0
2010-07-28 15:40:00,32.51,32.56,32.51,32.55,13800.0,20.4011,20.4325,20.4011,20.4262,13800.0
2010-07-28 15:50:00,32.55,32.56,32.51,32.54,46600.0,20.4262,20.4325,20.4011,20.4199,46600.0
2010-07-29 09:30:00,33.04,33.14,32.98,33.12,32300.0,20.7337,20.7965,20.696,20.7839,32300.0
2010-07-29 09:40:00,33.13,33.14,33.06,33.08,16500.0,20.7902,20.7965,20.7463,20.7588,16500.0
2010-07-29 09:50:00,33.08,33.09,33.03,33.03,8600.0,20.7588,20.7651,20.7274,20.7274,8600.0
2010-07-29 10:00:00,33.04,33.04,32.97,33.0,9500.0,20.7337,20.7337,20.6898,20.7086,9500.0
2010-07-29 10:10:00,33.01,33.01,32.98,32.99,7900.0,20.7149,20.7149,20.696,20.7023,7900.0
2010-07-29 10:20:00,32.97,32.97,32.9,32.92,28900.0,20.6898,20.6898,20.6458,20.6584,28900.0
2010-07-29 10:30:00,32.88,32.95,32.88,32.94,21700.0,20.6333,20.6772,20.6333,20.6709,21700.0
2010-07-29 10:40:00,32.86,32.93,32.86,32.93,5000.0,20.6207,20.6647,20.6207,20.6647,5000.0
2010-07-29 10:50:00,32.96,32.98,32.94,32.96,25000.0,20.6835,20.696,20.6709,20.6835,25000.0
2010-07-29 11:00:00,32.93,32.95,32.85,32.85,31600.0,20.6647,20.6772,20.6145,20.6145,31600.0
2010-07-29 11:10:00,32.84,32.85,32.75,32.76,11300.0,20.6082,20.6145,20.5517,20.558,11300.0
2010-07-29 11:20:00,32.76,32.79,32.69,32.71,47600.0,20.558,20.5768,20.5141,20.5266,47600.0
2010-07-29 11:30:00,32.68,32.7,32.64,32.65,26500.0,20.5078,20.5203,20.4827,20.489,26500.0
2010-07-29 11:40:00,32.65,32.66,32.61,32.62,22500.0,20.489,20.4952,20.4639,20.4701,22500.0
2010-07-29 11:50:00,32.62,32.65,32.53,32.56,29000.0,20.4701,20.489,20.4137,20.4325,29000.0
2010-07-29 12:00:00,32.56,32.56,32.42,32.47,17700.0,20.4325,20.4325,20.3446,20.376,17700.0
2010-07-29 12:10:00,32.52,32.57,32.5,32.56,33200.0,20.4074,20.4388,20.3948,20.4325,33200.0
2010-07-29 12:20:00,32.55,32.58,32.53,32.58,6900.0,20.4262,20.445,20.4137,20.445,6900.0
2010-07-29 12:30:00,32.57,32.57,32.5,32.51,4000.0,20.4388,20.4388,20.3948,20.4011,4000.0
2010-07-29 12:40:00,32.51,32.53,32.49,32.5,8600.0,20.4011,20.4137,20.3886,20.3948,8600.0
2010-07-29 12:50:00,32.49,32.6,32.48,32.6,19800.0,20.3886,20.4576,20.3823,20.4576,19800.0
2010-07-29 13:00:00,32.59,32.61,32.58,32.61,6300.0,20.4513,20.4639,20.445,20.4639,6300.0
2010-07-29 13:10:00,32.61,32.65,32.59,32.65,4800.0,20.4639,20.489,20.4513,20.489,4800.0
2010-07-29 13:20:00,32.65,32.69,32.62,32.69,3400.0,20.489,20.5141,20.4701,20.5141,3400.0
2010-07-29 13:30:00,32.71,32.73,32.69,32.72,6900.0,20.5266,20.5392,20.5141,20.5329,6900.0
2010-07-29 13:40:00,32.71,32.73,32.7,32.71,3300.0,20.5266,20.5392,20.5203,20.5266,3300.0
2010-07-29 13:50:00,32.71,32.72,32.68,32.69,6600.0,20.5266,20.5329,20.5078,20.5141,6600.0
2010-07-29 14:00:00,32.7,32.7,32.64,32.65,41300.0,20.5203,20.5203,20.4827,20.489,41300.0
2010-07-29 14:10:00,32.63,32.69,32.63,32.68,12900.0,20.4764,20.5141,20.4764,20.5078,12900.0
2010-07-29 14:20:00,32.71,32.74,32.67,32.73,18000.0,20.5266,20.5454,20.5015,20.5392,18000.0
2010-07-29 14:30:00,32.74,32.76,32.7,32.74,14000.0,20.5454,20.558,20.5203,20.5454,14000.0
2010-07-29 14:40:00,32.75,32.79,32.72,32.78,11900.0,20.5517,20.5768,20.5329,20.5705,11900.0
2010-07-29 14:50:00,32.8,32.8,32.73,32.73,11300.0,20.5831,20.5831,20.5392,20.5392,11300.0
2010-07-29 15:00:00,32.75,32.78,32.73,32.77,41000.0,20.5517,20.5705,20.5392,20.5643,41000.0
2010-07-29 15:10:00,32.77,32.85,32.77,32.82,12300.0,20.5643,20.6145,20.5643,20.5956,12300.0
2010-07-29 15:20:00,32.81,32.83,32.8,32.81,11700.0,20.5894,20.6019,20.5831,20.5894,11700.0
2010-07-29 15:30:00,32.81,32.82,32.74,32.76,60200.0,20.5894,20.5956,20.5454,20.558,60200.0
2010-07-29 15:40:00,32.75,32.75,32.67,32.67,44900.0,20.5517,20.5517,20.5015,20.5015,44900.0
2010-07-29 15:50:00,32.67,32.72,32.67,32.68,9700.0,20.5015,20.5329,20.5015,20.5078,9700.0
2010-07-30 09:30:00,32.3,32.41,32.29,32.3,61100.0,20.2693,20.3384,20.2631,20.2693,61100.0
2010-07-30 09:40:00,32.3,32.47,32.3,32.38,76300.0,20.2693,20.376,20.2693,20.3195,76300.0
2010-07-30 09:50:00,32.39,32.49,32.38,32.45,117600.0,20.3258,20.3886,20.3195,20.3635,117600.0
2010-07-30 10:00:00,32.45,32.63,32.45,32.58,24600.0,20.3635,20.4764,20.3635,20.445,24600.0
2010-07-30 10:10:00,32.58,32.62,32.54,32.54,20700.0,20.445,20.4701,20.4199,20.4199,20700.0
2010-07-30 10:20:00,32.54,32.6,32.54,32.59,17500.0,20.4199,20.4576,20.4199,20.4513,17500.0
2010-07-30 10:30:00,32.6,32.69,32.6,32.68,13500.0,20.4576,20.5141,20.4576,20.5078,13500.0
2010-07-30 10:40:00,32.68,32.8,32.68,32.78,15700.0,20.5078,20.5831,20.5078,20.5705,15700.0
2010-07-30 10:50:00,32.77,32.78,32.67,32.71,37800.0,20.5643,20.5705,20.5015,20.5266,37800.0
2010-07-30 11:00:00,32.69,32.73,32.66,32.71,27700.0,20.5141,20.5392,20.4952,20.5266,27700.0
2010-07-30 11:10:00,32.71,32.71,32.63,32.65,31500.0,20.5266,20.5266,20.4764,20.489,31500.0
2010-07-30 11:20:00,32.63,32.65,32.59,32.59,28000.0,20.4764,20.489,20.4513,20.4513,28000.0
2010-07-30 11:30:00,32.61,32.62,32.53,32.57,31700.0,20.4639,20.4701,20.4137,20.4388,31700.0
2010-07-30 11:40:00,32.57,32.61,32.53,32.54,22000.0,20.4388,20.4639,20.4137,20.4199,22000.0
2010-07-30 11:50:00,32.58,32.61,32.57,32.61,21700.0,20.445,20.4639,20.4388,20.4639,21700.0
2010-07-30 12:00:00,32.61,32.62,32.57,32.59,13400.0,20.4639,20.4701,20.4388,20.4513,13400.0
2010-07-30 12:10:00,32.58,32.59,32.54,32.57,26800.0,20.445,20.4513,20.4199,20.4388,26800.0
2010-07-30 12:20:00,32.56,32.6,32.56,32.59,40300.0,20.4325,20.4576,20.4325,20.4513,40300.0
2010-07-30 12:30:00,32.59,32.59,32.53,32.55,20700.0,20.4513,20.4513,20.4137,20.4262,20700.0
2010-07-30 12:40:00,32.54,32.58,32.54,32.57,42400.0,20.4199,20.445,20.4199,20.4388,42400.0
2010-07-30 12:50:00,32.58,32.59,32.56,32.57,15900.0,20.445,20.4513,20.4325,20.4388,15900.0
2010-07-30 13:00:00,32.58,32.58,32.55,32.58,31000.0,20.445,20.445,20.4262,20.445,31000.0
2010-07-30 13:10:00,32.57,32.57,32.47,32.49,43600.0,20.4388,20.4388,20.376,20.3886,43600.0
2010-07-30 13:20:00,32.49,32.51,32.47,32.5,68700.0,20.3886,20.4011,20.376,20.3948,68700.0
2010-07-30 13:30:00,32.5,32.5,32.47,32.48,37700.0,20.3948,20.3948,20.376,20.3823,37700.0
2010-07-30 13:40:00,32.48,32.5,32.47,32.5,19400.0,20.3823,20.3948,20.376,20.3948,19400.0
2010-07-30 13:50:00,32.5,32.51,32.42,32.44,42700.0,20.3948,20.4011,20.3446,20.3572,42700.0
2010-07-30 14:00:00,32.46,32.48,32.42,32.47,19800.0,20.3697,20.3823,20.3446,20.376,19800.0
2010-07-30 14:10:00,32.49,32.58,32.49,32.56,16100.0,20.3886,20.445,20.3886,20.4325,16100.0
2010-07-30 14:20:00,32.57,32.58,32.53,32.57,9400.0,20.4388,20.445,20.4137,20.4388,9400.0
2010-07-30 14:30:00,32.55,32.57,32.55,32.55,11000.0,20.4262,20.4388,20.4262,20.4262,11000.0
2010-07-30 14:40:00,32.54,32.59,32.53,32.55,14300.0,20.4199,20.4513,20.4137,20.4262,14300.0
2010-07-30 14:50:00,32.54,32.56,32.51,32.53,12600.0,20.4199,20.4325,20.4011,20.4137,12600.0
2010-07-30 15:00:00,32.54,32.56,32.51,32.56,33300.0,20.4199,20.4325,20.4011,20.4325,33300.0
2010-07-30 15:10:00,32.56,32.63,32.55,32.62,19000.0,20.4325,20.4764,20.4262,20.4701,19000.0
2010-07-30 15:20:00,32.64,32.7,32.62,32.66,11100.0,20.4827,20.5203,20.4701,20.4952,11100.0
2010-07-30 15:30:00,32.66,32.69,32.64,32.66,11600.0,20.4952,20.5141,20.4827,20.4952,11600.0
2010-07-30 15:40:00,32.67,32.72,32.64,32.68,18200.0,20.5015,20.5329,20.4827,20.5078,18200.0
2010-07-30 15:50:00,32.68,32.7,32.58,32.58,58300.0,20.5078,20.5203,20.445,20.445,58300.0
2010-08-02 09:30:00,33.34,33.35,33.27,33.32,89200.0,20.922,20.9282,20.878,20.9094,89200.0
2010-08-02 09:40:00,33.29,33.34,33.27,33.33,24200.0,20.8906,20.922,20.878,20.9157,24200.0
2010-08-02 09:50:00,33.34,33.35,33.31,33.34,9700.0,20.922,20.9282,20.9031,20.922,9700.0
2010-08-02 10:00:00,33.35,33.51,33.35,33.49,34100.0,20.9282,21.0286,20.9282,21.0161,34100.0
2010-08-02 10:10:00,33.48,33.57,33.47,33.53,21100.0,21.0098,21.0663,21.0035,21.0412,21100.0
2010-08-02 10:20:00,33.54,33.56,33.52,33.54,13800.0,21.0475,21.06,21.0349,21.0475,13800.0
2010-08-02 10:30:00,33.55,33.61,33.53,33.58,16100.0,21.0537,21.0914,21.0412,21.0726,16100.0
2010-08-02 10:40:00,33.57,33.59,33.56,33.57,9600.0,21.0663,21.0788,21.06,21.0663,9600.0
2010-08-02 10:50:00,33.56,33.6,33.56,33.56,10500.0,21.06,21.0851,21.06,21.06,10500.0
2010-08-02 11:00:00,33.56,33.58,33.54,33.56,7400.0,21.06,21.0726,21.0475,21.06,7400.0
2010-08-02 11:10:00,33.54,33.57,33.53,33.55,5500.0,21.0475,21.0663,21.0412,21.0537,5500.0
2010-08-02 11:20:00,33.56,33.59,33.54,33.56,9000.0,21.06,21.0788,21.0475,21.06,9000.0
2010-08-02 11:30:00,33.57,33.65,33.57,33.65,18100.0,21.0663,21.1165,21.0663,21.1165,18100.0
2010-08-02 11:40:00,33.65,33.65,33.63,33.63,3000.0,21.1165,21.1165,21.1039,21.1039,3000.0
2010-08-02 11:50:00,33.64,33.65,33.61,33.62,4600.0,21.1102,21.1165,21.0914,21.0977,4600.0
2010-08-02 12:00:00,33.63,33.63,33.58,33.6,4700.0,21.1039,21.1039,21.0726,21.0851,4700.0
2010-08-02 12:10:00,33.59,33.59,33.59,33.59,5200.0,21.0788,21.0788,21.0788,21.0788,5200.0
2010-08-02 12:20:00,33.59,33.59,33.55,33.55,2900.0,21.0788,21.0788,21.0537,21.0537,2900.0
2010-08-02 12:30:00,33.56,33.57,33.55,33.56,5200.0,21.06,21.0663,21.0537,21.06,5200.0
2010-08-02 12:40:00,33.57,33.58,33.54,33.54,7200.0,21.0663,21.0726,21.0475,21.0475,7200.0
2010-08-02 12:50:00,33.54,33.62,33.54,33.58,31300.0,21.0475,21.0977,21.0475,21.0726,31300.0
2010-08-02 13:00:00,33.59,33.61,33.58,33.58,2200.0,21.0788,21.0914,21.0726,21.0726,2200.0
2010-08-02 13:10:00,33.59,33.61,33.58,33.6,3200.0,21.0788,21.0914,21.0726,21.0851,3200.0
2010-08-02 13:20:00,33.61,33.62,33.57,33.57,9100.0,21.0914,21.0977,21.0663,21.0663,9100.0
2010-08-02 13:30:00,33.57,33.61,33.54,33.6,10600.0,21.0663,21.0914,21.0475,21.0851,10600.0
2010-08-02 13:40:00,33.61,33.64,33.59,33.63,45900.0,21.0914,21.1102,21.0788,21.1039,45900.0
2010-08-02 13:50:00,33.6,33.64,33.6,33.63,9200.0,21.0851,21.1102,21.0851,21.1039,9200.0
2010-08-02 14:00:00,33.63,33.63,33.61,33.63,7400.0,21.1039,21.1039,21.0914,21.1039,7400.0
2010-08-02 14:10:00,33.64,33.68,33.63,33.67,26400.0,21.1102,21.1353,21.1039,21.129,26400.0
2010-08-02 14:20:00,33.65,33.66,33.62,33.64,9000.0,21.1165,21.1228,21.0977,21.1102,9000.0
2010-08-02 14:30:00,33.65,33.73,33.64,33.73,6500.0,21.1165,21.1667,21.1102,21.1667,6500.0
2010-08-02 14:40:00,33.73,33.76,33.71,33.71,12100.0,21.1667,21.1855,21.1541,21.1541,12100.0
2010-08-02 14:50:00,33.71,33.73,33.71,33.72,12100.0,21.1541,21.1667,21.1541,21.1604,12100.0
2010-08-02 15:00:00,33.72,33.72,33.65,33.71,18300.0,21.1604,21.1604,21.1165,21.1541,18300.0
2010-08-02 15:10:00,33.7,33.72,33.69,33.72,28300.0,21.1479,21.1604,21.1416,21.1604,28300.0
2010-08-02 15:20:00,33.72,33.75,33.72,33.73,71000.0,21.1604,21.1793,21.1604,21.1667,71000.0
2010-08-02 15:30:00,33.74,33.76,33.71,33.72,37400.0,21.173,21.1855,21.1541,21.1604,37400.0
2010-08-02 15:40:00,33.7,33.74,33.68,33.69,82600.0,21.1479,21.173,21.1353,21.1416,82600.0
2010-08-02 15:50:00,33.69,33.71,33.67,33.71,179800.0,21.1416,21.1541,21.129,21.1541,179800.0
2010-08-03 09:30:00,33.55,33.59,33.53,33.58,110000.0,21.0537,21.0788,21.0412,21.0726,110000.0
2010-08-03 09:40:00,33.59,33.6,33.52,33.56,20100.0,21.0788,21.0851,21.0349,21.06,20100.0
2010-08-03 09:50:00,33.54,33.55,33.48,33.51,30100.0,21.0475,21.0537,21.0098,21.0286,30100.0
2010-08-03 10:00:00,33.5,33.5,33.42,33.47,38200.0,21.0224,21.0224,20.9722,21.0035,38200.0
2010-08-03 10:10:00,33.46,33.47,33.39,33.46,33800.0,20.9973,21.0035,20.9533,20.9973,33800.0
2010-08-03 10:20:00,33.45,33.47,33.43,33.43,8700.0,20.991,21.0035,20.9784,20.9784,8700.0
2010-08-03 10:30:00,33.42,33.52,33.42,33.52,12000.0,20.9722,21.0349,20.9722,21.0349,12000.0
2010-08-03 10:40:00,33.51,33.64,33.51,33.62,27900.0,21.0286,21.1102,21.0286,21.0977,27900.0
2010-08-03 10:50:00,33.61,33.61,33.59,33.61,6900.0,21.0914,21.0914,21.0788,21.0914,6900.0
2010-08-03 11:00:00,33.63,33.64,33.61,33.63,7700.0,21.1039,21.1102,21.0914,21.1039,7700.0
2010-08-03 11:10:00,33.63,33.67,33.63,33.67,19900.0,21.1039,21.129,21.1039,21.129,19900.0
2010-08-03 11:20:00,33.67,33.69,33.63,33.65,12300.0,21.129,21.1416,21.1039,21.1165,12300.0
2010-08-03 11:30:00,33.68,33.74,33.67,33.74,6100.0,21.1353,21.173,21.129,21.173,6100.0
2010-08-03 11:40:00,33.74,33.75,33.68,33.69,20600.0,21.173,21.1793,21.1353,21.1416,20600.0
2010-08-03 11:50:00,33.7,33.72,33.69,33.7,23600.0,21.1479,21.1604,21.1416,21.1479,23600.0
2010-08-03 12:00:00,33.7,33.71,33.69,33.7,6300.0,21.1479,21.1541,21.1416,21.1479,6300.0
2010-08-03 12:10:00,33.68,33.69,33.66,33.68,8400.0,21.1353,21.1416,21.1228,21.1353,8400.0
2010-08-03 12:20:00,33.68,33.69,33.6,33.62,10800.0,21.1353,21.1416,21.0851,21.0977,10800.0
2010-08-03 12:30:00,33.64,33.67,33.63,33.64,19400.0,21.1102,21.129,21.1039,21.1102,19400.0
2010-08-03 12:40:00,33.65,33.65,33.63,33.64,161400.0,21.1165,21.1165,21.1039,21.1102,161400.0
2010-08-03 12:50:00,33.65,33.69,33.64,33.67,124300.0,21.1165,21.1416,21.1102,21.129,124300.0
2010-08-03 13:00:00,33.67,33.68,33.61,33.61,42100.0,21.129,21.1353,21.0914,21.0914,42100.0
2010-08-03 13:10:00,33.6,33.63,33.6,33.62,10400.0,21.0851,21.1039,21.0851,21.0977,10400.0
2010-08-03 13:20:00,33.63,33.67,33.62,33.64,4100.0,21.1039,21.129,21.0977,21.1102,4100.0
2010-08-03 13:30:00,33.64,33.65,33.63,33.64,19100.0,21.1102,21.1165,21.1039,21.1102,19100.0
2010-08-03 13:40:00,33.65,33.65,33.63,33.63,7800.0,21.1165,21.1165,21.1039,21.1039,7800.0
2010-08-03 13:50:00,33.63,33.66,33.6,33.64,20500.0,21.1039,21.1228,21.0851,21.1102,20500.0
2010-08-03 14:00:00,33.64,33.65,33.63,33.64,31100.0,21.1102,21.1165,21.1039,21.1102,31100.0
2010-08-03 14:10:00,33.65,33.68,33.65,33.67,37200.0,21.1165,21.1353,21.1165,21.129,37200.0
2010-08-03 14:20:00,33.67,33.68,33.66,33.68,11000.0,21.129,21.1353,21.1228,21.1353,11000.0
2010-08-03 14:30:00,33.67,33.68,33.64,33.66,17900.0,21.129,21.1353,21.1102,21.1228,17900.0
2010-08-03 14:40:00,33.66,33.67,33.64,33.66,20500.0,21.1228,21.129,21.1102,21.1228,20500.0
2010-08-03 14:50:00,33.66,33.68,33.65,33.67,70800.0,21.1228,21.1353,21.1165,21.129,70800.0
2010-08-03 15:00:00,33.67,33.68,33.65,33.67,46300.0,21.129,21.1353,21.1165,21.129,46300.0
2010-08-03 15:10:00,33.67,33.69,33.65,33.67,44400.0,21.129,21.1416,21.1165,21.129,44400.0
2010-08-03 15:20:00,33.66,33.67,33.63,33.67,33200.0,21.1228,21.129,21.1039,21.129,33200.0
2010-08-03 15:30:00,33.66,33.69,33.64,33.65,20400.0,21.1228,21.1416,21.1102,21.1165,20400.0
2010-08-03 15:40:00,33.65,33.69,33.61,33.64,108500.0,21.1165,21.1416,21.0914,21.1102,108500.0
2010-08-03 15:50:00,33.65,33.66,33.6,33.65,85500.0,21.1165,21.1228,21.0851,21.1165,85500.0
2010-08-04 09:30:00,33.62,33.62,33.56,33.62,21600.0,21.0977,21.0977,21.06,21.0977,21600.0
2010-08-04 09:40:00,33.6,33.68,33.6,33.66,18900.0,21.0851,21.1353,21.0851,21.1228,18900.0
2010-08-04 09:50:00,33.65,33.68,33.65,33.67,7600.0,21.1165,21.1353,21.1165,21.129,7600.0
2010-08-04 10:00:00,33.67,33.75,33.63,33.64,28300.0,21.129,21.1793,21.1039,21.1102,28300.0
2010-08-04 10:10:00,33.64,33.64,33.46,33.46,21400.0,21.1102,21.1102,20.9973,20.9973,21400.0
2010-08-04 10:20:00,33.45,33.53,33.44,33.51,10600.0,20.991,21.0412,20.9847,21.0286,10600.0
2010-08-04 10:30:00,33.53,33.54,33.42,33.45,14100.0,21.0412,21.0475,20.9722,20.991,14100.0
2010-08-04 10:40:00,33.47,33.49,33.44,33.47,14600.0,21.0035,21.0161,20.9847,21.0035,14600.0
2010-08-04 10:50:00,33.46,33.48,33.44,33.48,7800.0,20.9973,21.0098,20.9847,21.0098,7800.0
2010-08-04 11:00:00,33.48,33.54,33.46,33.52,9700.0,21.0098,21.0475,20.9973,21.0349,9700.0
2010-08-04 11:10:00,33.51,33.52,33.5,33.5,7100.0,21.0286,21.0349,21.0224,21.0224,7100.0
2010-08-04 11:20:00,33.5,33.56,33.5,33.56,6000.0,21.0224,21.06,21.0224,21.06,6000.0
2010-08-04 11:30:00,33.56,33.58,33.54,33.56,6800.0,21.06,21.0726,21.0475,21.06,6800.0
2010-08-04 11:40:00,33.57,33.57,33.55,33.57,7000.0,21.0663,21.0663,21.0537,21.0663,7000.0
2010-08-04 11:50:00,33.58,33.59,33.54,33.54,7900.0,21.0726,21.0788,21.0475,21.0475,7900.0
2010-08-04 12:00:00,33.55,33.58,33.53,33.58,17300.0,21.0537,21.0726,21.0412,21.0726,17300.0
2010-08-04 12:10:00,33.57,33.6,33.57,33.58,11000.0,21.0663,21.0851,21.0663,21.0726,11000.0
2010-08-04 12:20:00,33.61,33.64,33.61,33.61,2400.0,21.0914,21.1102,21.0914,21.0914,2400.0
2010-08-04 12:30:00,33.61,33.63,33.61,33.62,7200.0,21.0914,21.1039,21.0914,21.0977,7200.0
2010-08-04 12:40:00,33.6,33.61,33.57,33.57,12400.0,21.0851,21.0914,21.0663,21.0663,12400.0
2010-08-04 12:50:00,33.57,33.58,33.57,33.58,7200.0,21.0663,21.0726,21.0663,21.0726,7200.0
2010-08-04 13:00:00,33.58,33.59,33.5,33.52,11400.0,21.0726,21.0788,21.0224,21.0349,11400.0
2010-08-04 13:10:00,33.51,33.51,33.48,33.48,11600.0,21.0286,21.0286,21.0098,21.0098,11600.0
2010-08-04 13:20:00,33.49,33.52,33.49,33.49,4700.0,21.0161,21.0349,21.0161,21.0161,4700.0
2010-08-04 13:30:00,33.49,33.54,33.48,33.54,17200.0,21.0161,21.0475,21.0098,21.0475,17200.0
2010-08-04 13:40:00,33.52,33.54,33.52,33.54,1400.0,21.0349,21.0475,21.0349,21.0475,1400.0
2010-08-04 13:50:00,33.54,33.55,33.48,33.5,61900.0,21.0475,21.0537,21.0098,21.0224,61900.0
2010-08-04 14:00:00,33.5,33.61,33.5,33.56,25500.0,21.0224,21.0914,21.0224,21.06,25500.0
2010-08-04 14:10:00,33.57,33.58,33.55,33.56,7200.0,21.0663,21.0726,21.0537,21.06,7200.0
2010-08-04 14:20:00,33.56,33.57,33.54,33.57,7600.0,21.06,21.0663,21.0475,21.0663,7600.0
2010-08-04 14:30:00,33.59,33.61,33.57,33.58,10900.0,21.0788,21.0914,21.0663,21.0726,10900.0
2010-08-04 14:40:00,33.57,33.61,33.57,33.61,5500.0,21.0663,21.0914,21.0663,21.0914,5500.0
2010-08-04 14:50:00,33.62,33.63,33.59,33.63,72500.0,21.0977,21.1039,21.0788,21.1039,72500.0
2010-08-04 15:00:00,33.61,33.63,33.6,33.61,24200.0,21.0914,21.1039,21.0851,21.0914,24200.0
2010-08-04 15:10:00,33.62,33.66,33.61,33.64,22000.0,21.0977,21.1228,21.0914,21.1102,22000.0
2010-08-04 15:20:00,33.66,33.68,33.65,33.67,10600.0,21.1228,21.1353,21.1165,21.129,10600.0
2010-08-04 15:30:00,33.66,33.69,33.65,33.67,10200.0,21.1228,21.1416,21.1165,21.129,10200.0
2010-08-04 15:40:00,33.67,33.67,33.64,33.65,6200.0,21.129,21.129,21.1102,21.1165,6200.0
2010-08-04 15:50:00,33.63,33.67,33.62,33.63,60800.0,21.1039,21.129,21.0977,21.1039,60800.0
2010-08-05 09:30:00,33.56,33.59,33.48,33.58,37600.0,21.06,21.0788,21.0098,21.0726,37600.0
2010-08-05 09:40:00,33.57,33.61,33.56,33.61,22700.0,21.0663,21.0914,21.06,21.0914,22700.0
2010-08-05 09:50:00,33.61,33.64,33.56,33.56,25700.0,21.0914,21.1102,21.06,21.06,25700.0
2010-08-05 10:00:00,33.55,33.6,33.54,33.55,13300.0,21.0537,21.0851,21.0475,21.0537,13300.0
2010-08-05 10:10:00,33.55,33.6,33.55,33.56,6600.0,21.0537,21.0851,21.0537,21.06,6600.0
2010-08-05 10:20:00,33.57,33.63,33.57,33.62,5000.0,21.0663,21.1039,21.0663,21.0977,5000.0
2010-08-05 10:30:00,33.63,33.64,33.59,33.6,7100.0,21.1039,21.1102,21.0788,21.0851,7100.0
2010-08-05 10:40:00,33.59,33.6,33.51,33.53,5400.0,21.0788,21.0851,21.0286,21.0412,5400.0
2010-08-05 10:50:00,33.54,33.54,33.41,33.43,10100.0,21.0475,21.0475,20.9659,20.9784,10100.0
2010-08-05 11:00:00,33.43,33.46,33.38,33.44,28300.0,20.9784,20.9973,20.9471,20.9847,28300.0
2010-08-05 11:10:00,33.44,33.48,33.42,33.48,5200.0,20.9847,21.0098,20.9722,21.0098,5200.0
2010-08-05 11:20:00,33.49,33.51,33.47,33.5,44700.0,21.0161,21.0286,21.0035,21.0224,44700.0
2010-08-05 11:30:00,33.5,33.53,33.44,33.47,10000.0,21.0224,21.0412,20.9847,21.0035,10000.0
2010-08-05 11:40:00,33.48,33.51,33.47,33.5,5700.0,21.0098,21.0286,21.0035,21.0224,5700.0
2010-08-05 11:50:00,33.49,33.52,33.47,33.47,10900.0,21.0161,21.0349,21.0035,21.0035,10900.0
2010-08-05 12:00:00,33.48,33.52,33.47,33.49,15300.0,21.0098,21.0349,21.0035,21.0161,15300.0
2010-08-05 12:10:00,33.51,33.54,33.5,33.52,11200.0,21.0286,21.0475,21.0224,21.0349,11200.0
2010-08-05 12:20:00,33.52,33.53,33.49,33.52,8300.0,21.0349,21.0412,21.0161,21.0349,8300.0
2010-08-05 12:30:00,33.52,33.53,33.48,33.51,19300.0,21.0349,21.0412,21.0098,21.0286,19300.0
2010-08-05 12:40:00,33.5,33.53,33.5,33.53,9100.0,21.0224,21.0412,21.0224,21.0412,9100.0
2010-08-05 12:50:00,33.52,33.53,33.5,33.52,17100.0,21.0349,21.0412,21.0224,21.0349,17100.0
2010-08-05 13:00:00,33.52,33.52,33.49,33.49,4100.0,21.0349,21.0349,21.0161,21.0161,4100.0
2010-08-05 13:10:00,33.5,33.5,33.47,33.48,9500.0,21.0224,21.0224,21.0035,21.0098,9500.0
2010-08-05 13:20:00,33.48,33.55,33.47,33.54,4000.0,21.0098,21.0537,21.0035,21.0475,4000.0
2010-08-05 13:30:00,33.54,33.58,33.54,33.55,18500.0,21.0475,21.0726,21.0475,21.0537,18500.0
2010-08-05 13:40:00,33.56,33.58,33.55,33.56,14400.0,21.06,21.0726,21.0537,21.06,14400.0
2010-08-05 13:50:00,33.58,33.6,33.57,33.58,27800.0,21.0726,21.0851,21.0663,21.0726,27800.0
2010-08-05 14:00:00,33.6,33.6,33.57,33.58,11700.0,21.0851,21.0851,21.0663,21.0726,11700.0
2010-08-05 14:10:00,33.57,33.6,33.57,33.57,9300.0,21.0663,21.0851,21.0663,21.0663,9300.0
2010-08-05 14:20:00,33.58,33.6,33.58,33.59,15800.0,21.0726,21.0851,21.0726,21.0788,15800.0
2010-08-05 14:30:00,33.59,33.6,33.56,33.59,6900.0,21.0788,21.0851,21.06,21.0788,6900.0
2010-08-05 14:40:00,33.58,33.61,33.58,33.6,4300.0,21.0726,21.0914,21.0726,21.0851,4300.0
2010-08-05 14:50:00,33.59,33.59,33.58,33.59,5000.0,21.0788,21.0788,21.0726,21.0788,5000.0
2010-08-05 15:00:00,33.59,33.65,33.59,33.65,10700.0,21.0788,21.1165,21.0788,21.1165,10700.0
2010-08-05 15:10:00,33.64,33.67,33.64,33.65,29500.0,21.1102,21.129,21.1102,21.1165,29500.0
2010-08-05 15:20:00,33.65,33.67,33.64,33.65,16700.0,21.1165,21.129,21.1102,21.1165,16700.0
2010-08-05 15:30:00,33.64,33.65,33.61,33.63,14100.0,21.1102,21.1165,21.0914,21.1039,14100.0
2010-08-05 15:40:00,33.63,33.65,33.63,33.64,22700.0,21.1039,21.1165,21.1039,21.1102,22700.0
2010-08-05 15:50:00,33.63,33.67,33.62,33.66,28000.0,21.1039,21.129,21.0977,21.1228,28000.0
2010-08-06 09:30:00,33.47,33.6,33.47,33.59,34400.0,21.0035,21.0851,21.0035,21.0788,34400.0
2010-08-06 09:40:00,33.59,33.73,33.59,33.7,25200.0,21.0788,21.1667,21.0788,21.1479,25200.0
2010-08-06 09:50:00,33.69,33.76,33.66,33.75,17500.0,21.1416,21.1855,21.1228,21.1793,17500.0
2010-08-06 10:00:00,33.73,33.75,33.71,33.72,5600.0,21.1667,21.1793,21.1541,21.1604,5600.0
2010-08-06 10:10:00,33.7,33.78,33.7,33.76,19800.0,21.1479,21.1981,21.1479,21.1855,19800.0
2010-08-06 10:20:00,33.75,33.75,33.66,33.68,20100.0,21.1793,21.1793,21.1228,21.1353,20100.0
2010-08-06 10:30:00,33.68,33.7,33.61,33.63,4300.0,21.1353,21.1479,21.0914,21.1039,4300.0
2010-08-06 10:40:00,33.61,33.61,33.43,33.43,35200.0,21.0914,21.0914,20.9784,20.9784,35200.0
2010-08-06 10:50:00,33.44,33.47,33.36,33.39,16900.0,20.9847,21.0035,20.9345,20.9533,16900.0
2010-08-06 11:00:00,33.38,33.43,33.36,33.41,16200.0,20.9471,20.9784,20.9345,20.9659,16200.0
2010-08-06 11:10:00,33.45,33.5,33.45,33.47,6900.0,20.991,21.0224,20.991,21.0035,6900.0
2010-08-06 11:20:00,33.45,33.5,33.44,33.46,7000.0,20.991,21.0224,20.9847,20.9973,7000.0
2010-08-06 11:30:00,33.48,33.51,33.44,33.51,8300.0,21.0098,21.0286,20.9847,21.0286,8300.0
2010-08-06 11:40:00,33.5,33.5,33.47,33.48,12100.0,21.0224,21.0224,21.0035,21.0098,12100.0
2010-08-06 11:50:00,33.49,33.51,33.45,33.47,8300.0,21.0161,21.0286,20.991,21.0035,8300.0
2010-08-06 12:00:00,33.47,33.49,33.46,33.49,15200.0,21.0035,21.0161,20.9973,21.0161,15200.0
2010-08-06 12:10:00,33.48,33.49,33.45,33.48,6400.0,21.0098,21.0161,20.991,21.0098,6400.0
2010-08-06 12:20:00,33.46,33.48,33.44,33.44,24300.0,20.9973,21.0098,20.9847,20.9847,24300.0
2010-08-06 12:30:00,33.44,33.46,33.44,33.46,6600.0,20.9847,20.9973,20.9847,20.9973,6600.0
2010-08-06 12:40:00,33.48,33.48,33.45,33.45,8300.0,21.0098,21.0098,20.991,20.991,8300.0
2010-08-06 12:50:00,33.46,33.48,33.43,33.44,12700.0,20.9973,21.0098,20.9784,20.9847,12700.0
2010-08-06 13:00:00,33.44,33.46,33.44,33.45,9000.0,20.9847,20.9973,20.9847,20.991,9000.0
2010-08-06 13:10:00,33.44,33.46,33.42,33.45,12200.0,20.9847,20.9973,20.9722,20.991,12200.0
2010-08-06 13:20:00,33.44,33.48,33.44,33.47,10200.0,20.9847,21.0098,20.9847,21.0035,10200.0
2010-08-06 13:30:00,33.46,33.5,33.45,33.46,30500.0,20.9973,21.0224,20.991,20.9973,30500.0
2010-08-06 13:40:00,33.45,33.51,33.43,33.49,18600.0,20.991,21.0286,20.9784,21.0161,18600.0
2010-08-06 13:50:00,33.48,33.5,33.47,33.48,2700.0,21.0098,21.0224,21.0035,21.0098,2700.0
2010-08-06 14:00:00,33.47,33.48,33.42,33.48,4600.0,21.0035,21.0098,20.9722,21.0098,4600.0
2010-08-06 14:10:00,33.49,33.5,33.46,33.46,16700.0,21.0161,21.0224,20.9973,20.9973,16700.0
2010-08-06 14:20:00,33.47,33.49,33.46,33.49,5000.0,21.0035,21.0161,20.9973,21.0161,5000.0
2010-08-06 14:30:00,33.5,33.51,33.49,33.5,8000.0,21.0224,21.0286,21.0161,21.0224,8000.0
2010-08-06 14:40:00,33.51,33.59,33.5,33.57,9100.0,21.0286,21.0788,21.0224,21.0663,9100.0
2010-08-06 14:50:00,33.58,33.61,33.56,33.59,22900.0,21.0726,21.0914,21.06,21.0788,22900.0
2010-08-06 15:00:00,33.59,33.64,33.57,33.6,18500.0,21.0788,21.1102,21.0663,21.0851,18500.0
2010-08-06 15:10:00,33.64,33.64,33.57,33.64,14400.0,21.1102,21.1102,21.0663,21.1102,14400.0
2010-08-06 15:20:00,33.65,33.7,33.64,33.67,7100.0,21.1165,21.1479,21.1102,21.129,7100.0
2010-08-06 15:30:00,33.67,33.71,33.65,33.71,19100.0,21.129,21.1541,21.1165,21.1541,19100.0
2010-08-06 15:40:00,33.71,33.75,33.68,33.75,31500.0,21.1541,21.1793,21.1353,21.1793,31500.0
2010-08-06 15:50:00,33.76,33.76,33.69,33.76,34300.0,21.1855,21.1855,21.1416,21.1855,34300.0
2010-08-09 09:30:00,33.87,33.88,33.78,33.82,49000.0,21.2546,21.2608,21.1981,21.2232,49000.0
2010-08-09 09:40:00,33.81,33.81,33.74,33.76,12800.0,21.2169,21.2169,21.173,21.1855,12800.0
2010-08-09 09:50:00,33.75,33.76,33.73,33.76,10900.0,21.1793,21.1855,21.1667,21.1855,10900.0
2010-08-09 10:00:00,33.76,33.8,33.76,33.8,182300.0,21.1855,21.2106,21.1855,21.2106,182300.0
2010-08-09 10:10:00,33.81,33.84,33.81,33.83,126900.0,21.2169,21.2357,21.2169,21.2295,126900.0
2010-08-09 10:20:00,33.83,33.83,33.76,33.76,42600.0,21.2295,21.2295,21.1855,21.1855,42600.0
2010-08-09 10:30:00,33.79,33.83,33.79,33.79,15100.0,21.2044,21.2295,21.2044,21.2044,15100.0
2010-08-09 10:40:00,33.81,33.83,33.79,33.8,16600.0,21.2169,21.2295,21.2044,21.2106,16600.0
2010-08-09 10:50:00,33.8,33.82,33.77,33.82,10400.0,21.2106,21.2232,21.1918,21.2232,10400.0
2010-08-09 11:00:00,33.81,33.83,33.81,33.82,11400.0,21.2169,21.2295,21.2169,21.2232,11400.0
2010-08-09 11:10:00,33.82,33.86,33.81,33.86,11600.0,21.2232,21.2483,21.2169,21.2483,11600.0
2010-08-09 11:20:00,33.88,33.88,33.83,33.83,6500.0,21.2608,21.2608,21.2295,21.2295,6500.0
2010-08-09 11:30:00,33.84,33.87,33.84,33.85,69400.0,21.2357,21.2546,21.2357,21.242,69400.0
2010-08-09 11:40:00,33.84,33.85,33.83,33.84,9100.0,21.2357,21.242,21.2295,21.2357,9100.0
2010-08-09 11:50:00,33.83,33.84,33.82,33.82,20900.0,21.2295,21.2357,21.2232,21.2232,20900.0
2010-08-09 12:00:00,33.83,33.86,33.83,33.86,17100.0,21.2295,21.2483,21.2295,21.2483,17100.0
2010-08-09 12:10:00,33.85,33.86,33.85,33.85,12800.0,21.242,21.2483,21.242,21.242,12800.0
2010-08-09 12:20:00,33.82,33.83,33.81,33.82,7900.0,21.2232,21.2295,21.2169,21.2232,7900.0
2010-08-09 12:30:00,33.81,33.82,33.79,33.81,13300.0,21.2169,21.2232,21.2044,21.2169,13300.0
2010-08-09 12:40:00,33.8,33.83,33.79,33.8,7800.0,21.2106,21.2295,21.2044,21.2106,7800.0
2010-08-09 12:50:00,33.81,33.83,33.81,33.83,2800.0,21.2169,21.2295,21.2169,21.2295,2800.0
2010-08-09 13:00:00,33.82,33.83,33.81,33.82,12000.0,21.2232,21.2295,21.2169,21.2232,12000.0
2010-08-09 13:10:00,33.81,33.83,33.81,33.81,21000.0,21.2169,21.2295,21.2169,21.2169,21000.0
2010-08-09 13:20:00,33.83,33.83,33.79,33.8,21700.0,21.2295,21.2295,21.2044,21.2106,21700.0
2010-08-09 13:30:00,33.8,33.8,33.79,33.8,3700.0,21.2106,21.2106,21.2044,21.2106,3700.0
2010-08-09 13:40:00,33.79,33.82,33.78,33.8,31700.0,21.2044,21.2232,21.1981,21.2106,31700.0
2010-08-09 13:50:00,33.81,33.84,33.81,33.83,6600.0,21.2169,21.2357,21.2169,21.2295,6600.0
2010-08-09 14:00:00,33.83,33.84,33.82,33.83,2800.0,21.2295,21.2357,21.2232,21.2295,2800.0
2010-08-09 14:10:00,33.83,33.84,33.82,33.83,6000.0,21.2295,21.2357,21.2232,21.2295,6000.0
2010-08-09 14:20:00,33.82,33.83,33.82,33.83,2100.0,21.2232,21.2295,21.2232,21.2295,2100.0
2010-08-09 14:30:00,33.83,33.87,33.83,33.84,17700.0,21.2295,21.2546,21.2295,21.2357,17700.0
2010-08-09 14:40:00,33.84,33.91,33.84,33.91,33600.0,21.2357,21.2797,21.2357,21.2797,33600.0
2010-08-09 14:50:00,33.92,33.92,33.89,33.9,10000.0,21.2859,21.2859,21.2671,21.2734,10000.0
2010-08-09 15:00:00,33.9,33.9,33.85,33.85,9500.0,21.2734,21.2734,21.242,21.242,9500.0
2010-08-09 15:10:00,33.86,33.87,33.83,33.83,23900.0,21.2483,21.2546,21.2295,21.2295,23900.0
2010-08-09 15:20:00,33.84,33.85,33.83,33.85,28600.0,21.2357,21.242,21.2295,21.242,28600.0
2010-08-09 15:30:00,33.86,33.86,33.84,33.86,27800.0,21.2483,21.2483,21.2357,21.2483,27800.0
2010-08-09 15:40:00,33.86,33.9,33.86,33.86,65200.0,21.2483,21.2734,21.2483,21.2483,65200.0
2010-08-09 15:50:00,33.87,33.87,33.82,33.84,73800.0,21.2546,21.2546,21.2232,21.2357,73800.0
2010-08-10 09:30:00,33.25,33.31,33.21,33.21,52500.0,20.8655,20.9031,20.8404,20.8404,52500.0
2010-08-10 09:40:00,33.2,33.2,33.13,33.15,10100.0,20.8341,20.8341,20.7902,20.8027,10100.0
2010-08-10 09:50:00,33.13,33.15,33.06,33.13,12200.0,20.7902,20.8027,20.7463,20.7902,12200.0
2010-08-10 10:00:00,33.14,33.19,33.13,33.19,31000.0,20.7965,20.8278,20.7902,20.8278,31000.0
2010-08-10 10:10:00,33.18,33.22,33.18,33.22,24600.0,20.8216,20.8467,20.8216,20.8467,24600.0
2010-08-10 10:20:00,33.21,33.23,33.2,33.2,28300.0,20.8404,20.8529,20.8341,20.8341,28300.0
2010-08-10 10:30:00,33.2,33.2,33.13,33.15,13500.0,20.8341,20.8341,20.7902,20.8027,13500.0
2010-08-10 10:40:00,33.15,33.18,33.15,33.17,28600.0,20.8027,20.8216,20.8027,20.8153,28600.0
2010-08-10 10:50:00,33.16,33.18,33.14,33.16,25500.0,20.809,20.8216,20.7965,20.809,25500.0
2010-08-10 11:00:00,33.17,33.2,33.17,33.2,14900.0,20.8153,20.8341,20.8153,20.8341,14900.0
2010-08-10 11:10:00,33.21,33.25,33.21,33.23,10100.0,20.8404,20.8655,20.8404,20.8529,10100.0
2010-08-10 11:20:00,33.22,33.23,33.21,33.23,7700.0,20.8467,20.8529,20.8404,20.8529,7700.0
2010-08-10 11:30:00,33.23,33.31,33.23,33.31,12100.0,20.8529,20.9031,20.8529,20.9031,12100.0
2010-08-10 11:40:00,33.31,33.32,33.29,33.32,41400.0,20.9031,20.9094,20.8906,20.9094,41400.0
2010-08-10 11:50:00,33.32,33.33,33.3,33.33,14200.0,20.9094,20.9157,20.8969,20.9157,14200.0
2010-08-10 12:00:00,33.32,33.32,33.31,33.31,12400.0,20.9094,20.9094,20.9031,20.9031,12400.0
2010-08-10 12:10:00,33.31,33.33,33.31,33.33,5300.0,20.9031,20.9157,20.9031,20.9157,5300.0
2010-08-10 12:20:00,33.33,33.35,33.33,33.34,4800.0,20.9157,20.9282,20.9157,20.922,4800.0
2010-08-10 12:30:00,33.34,33.34,33.3,33.31,3600.0,20.922,20.922,20.8969,20.9031,3600.0
2010-08-10 12:40:00,33.31,33.33,33.3,33.32,6300.0,20.9031,20.9157,20.8969,20.9094,6300.0
2010-08-10 12:50:00,33.31,33.32,33.29,33.31,5200.0,20.9031,20.9094,20.8906,20.9031,5200.0
2010-08-10 13:00:00,33.31,33.32,33.29,33.29,2500.0,20.9031,20.9094,20.8906,20.8906,2500.0
2010-08-10 13:10:00,33.28,33.29,33.27,33.27,2600.0,20.8843,20.8906,20.878,20.878,2600.0
2010-08-10 13:20:00,33.27,33.27,33.23,33.23,9500.0,20.878,20.878,20.8529,20.8529,9500.0
2010-08-10 13:30:00,33.22,33.28,33.21,33.27,17500.0,20.8467,20.8843,20.8404,20.878,17500.0
2010-08-10 13:40:00,33.29,33.3,33.27,33.29,5200.0,20.8906,20.8969,20.878,20.8906,5200.0
2010-08-10 13:50:00,33.29,33.29,33.24,33.25,19200.0,20.8906,20.8906,20.8592,20.8655,19200.0
2010-08-10 14:00:00,33.26,33.32,33.26,33.32,8400.0,20.8718,20.9094,20.8718,20.9094,8400.0
2010-08-10 14:10:00,33.31,33.6,33.27,33.48,90700.0,20.9031,21.0851,20.878,21.0098,90700.0
2010-08-10 14:20:00,33.5,33.61,33.46,33.56,35200.0,21.0224,21.0914,20.9973,21.06,35200.0
2010-08-10 14:30:00,33.58,33.72,33.58,33.64,29000.0,21.0726,21.1604,21.0726,21.1102,29000.0
2010-08-10 14:40:00,33.64,33.7,33.63,33.67,41100.0,21.1102,21.1479,21.1039,21.129,41100.0
2010-08-10 14:50:00,33.68,33.68,33.61,33.63,44700.0,21.1353,21.1353,21.0914,21.1039,44700.0
2010-08-10 15:00:00,33.62,33.72,33.62,33.7,84000.0,21.0977,21.1604,21.0977,21.1479,84000.0
2010-08-10 15:10:00,33.71,33.71,33.52,33.53,20700.0,21.1541,21.1541,21.0349,21.0412,20700.0
2010-08-10 15:20:00,33.53,33.61,33.5,33.61,34600.0,21.0412,21.0914,21.0224,21.0914,34600.0
2010-08-10 15:30:00,33.61,33.65,33.57,33.61,18800.0,21.0914,21.1165,21.0663,21.0914,18800.0
2010-08-10 15:40:00,33.61,33.65,33.59,33.61,30500.0,21.0914,21.1165,21.0788,21.0914,30500.0
2010-08-10 15:50:00,33.62,33.63,33.54,33.57,68500.0,21.0977,21.1039,21.0475,21.0663,68500.0
2010-08-11 09:30:00,32.51,32.52,32.36,32.44,69700.0,20.4011,20.4074,20.307,20.3572,69700.0
2010-08-11 09:40:00,32.42,32.45,32.37,32.43,42700.0,20.3446,20.3635,20.3133,20.3509,42700.0
2010-08-11 09:50:00,32.43,32.45,32.37,32.41,24600.0,20.3509,20.3635,20.3133,20.3384,24600.0
2010-08-11 10:00:00,32.4,32.46,32.39,32.45,17400.0,20.3321,20.3697,20.3258,20.3635,17400.0
2010-08-11 10:10:00,32.43,32.44,32.31,32.34,17200.0,20.3509,20.3572,20.2756,20.2944,17200.0
2010-08-11 10:20:00,32.33,32.37,32.33,32.34,23100.0,20.2882,20.3133,20.2882,20.2944,23100.0
2010-08-11 10:30:00,32.34,32.34,32.27,32.29,40200.0,20.2944,20.2944,20.2505,20.2631,40200.0
2010-08-11 10:40:00,32.29,32.29,32.19,32.21,44700.0,20.2631,20.2631,20.2003,20.2128,44700.0
2010-08-11 10:50:00,32.2,32.25,32.19,32.2,27000.0,20.2066,20.238,20.2003,20.2066,27000.0
2010-08-11 11:00:00,32.2,32.21,32.14,32.14,30100.0,20.2066,20.2128,20.1689,20.1689,30100.0
2010-08-11 11:10:00,32.14,32.14,32.09,32.11,39600.0,20.1689,20.1689,20.1375,20.1501,39600.0
2010-08-11 11:20:00,32.11,32.17,32.1,32.15,79200.0,20.1501,20.1877,20.1438,20.1752,79200.0
2010-08-11 11:30:00,32.15,32.19,32.13,32.15,15100.0,20.1752,20.2003,20.1626,20.1752,15100.0
2010-08-11 11:40:00,32.15,32.16,32.13,32.16,12000.0,20.1752,20.1815,20.1626,20.1815,12000.0
2010-08-11 11:50:00,32.17,32.17,32.14,32.17,17200.0,20.1877,20.1877,20.1689,20.1877,17200.0
2010-08-11 12:00:00,32.15,32.16,32.12,32.15,11000.0,20.1752,20.1815,20.1564,20.1752,11000.0
2010-08-11 12:10:00,32.17,32.17,32.15,32.15,10100.0,20.1877,20.1877,20.1752,20.1752,10100.0
2010-08-11 12:20:00,32.14,32.17,32.14,32.15,19200.0,20.1689,20.1877,20.1689,20.1752,19200.0
2010-08-11 12:30:00,32.15,32.17,32.13,32.15,36300.0,20.1752,20.1877,20.1626,20.1752,36300.0
2010-08-11 12:40:00,32.15,32.15,32.06,32.08,27200.0,20.1752,20.1752,20.1187,20.1313,27200.0
2010-08-11 12:50:00,32.06,32.1,32.05,32.1,13300.0,20.1187,20.1438,20.1124,20.1438,13300.0
2010-08-11 13:00:00,32.08,32.15,32.07,32.15,4900.0,20.1313,20.1752,20.125,20.1752,4900.0
2010-08-11 13:10:00,32.15,32.18,32.14,32.17,12200.0,20.1752,20.194,20.1689,20.1877,12200.0
2010-08-11 13:20:00,32.17,32.17,32.12,32.16,14600.0,20.1877,20.1877,20.1564,20.1815,14600.0
2010-08-11 13:30:00,32.16,32.17,32.13,32.13,8800.0,20.1815,20.1877,20.1626,20.1626,8800.0
2010-08-11 13:40:00,32.14,32.15,32.12,32.14,9500.0,20.1689,20.1752,20.1564,20.1689,9500.0
2010-08-11 13:50:00,32.15,32.15,32.1,32.1,14600.0,20.1752,20.1752,20.1438,20.1438,14600.0
2010-08-11 14:00:00,32.11,32.17,32.11,32.16,22200.0,20.1501,20.1877,20.1501,20.1815,22200.0
2010-08-11 14:10:00,32.15,32.18,32.12,32.13,27900.0,20.1752,20.194,20.1564,20.1626,27900.0
2010-08-11 14:20:00,32.15,32.16,32.13,32.14,14900.0,20.1752,20.1815,20.1626,20.1689,14900.0
2010-08-11 14:30:00,32.13,32.14,32.09,32.1,15500.0,20.1626,20.1689,20.1375,20.1438,15500.0
2010-08-11 14:40:00,32.1,32.11,32.06,32.09,14700.0,20.1438,20.1501,20.1187,20.1375,14700.0
2010-08-11 14:50:00,32.09,32.1,32.03,32.07,36400.0,20.1375,20.1438,20.0999,20.125,36400.0
2010-08-11 15:00:00,32.09,32.1,32.06,32.09,82400.0,20.1375,20.1438,20.1187,20.1375,82400.0
2010-08-11 15:10:00,32.09,32.1,32.04,32.07,28200.0,20.1375,20.1438,20.1062,20.125,28200.0
2010-08-11 15:20:00,32.07,32.12,32.07,32.1,57600.0,20.125,20.1564,20.125,20.1438,57600.0
2010-08-11 15:30:00,32.1,32.18,32.1,32.12,67000.0,20.1438,20.194,20.1438,20.1564,67000.0
2010-08-11 15:40:00,32.13,32.14,32.07,32.07,58500.0,20.1626,20.1689,20.125,20.125,58500.0
2010-08-11 15:50:00,32.06,32.07,32.0,32.04,103400.0,20.1187,20.125,20.0811,20.1062,103400.0
2010-08-12 09:30:00,31.79,31.93,31.77,31.9,175900.0,19.9493,20.0371,19.9367,20.0183,175900.0
2010-08-12 09:40:00,31.9,31.95,31.9,31.93,43500.0,20.0183,20.0497,20.0183,20.0371,43500.0
2010-08-12 09:50:00,31.93,31.94,31.86,31.91,15400.0,20.0371,20.0434,19.9932,20.0246,15400.0
2010-08-12 10:00:00,31.93,32.02,31.92,32.01,14000.0,20.0371,20.0936,20.0309,20.0873,14000.0
2010-08-12 10:10:00,31.99,32.03,31.91,31.92,28700.0,20.0748,20.0999,20.0246,20.0309,28700.0
2010-08-12 10:20:00,31.93,31.95,31.86,31.87,9000.0,20.0371,20.0497,19.9932,19.9995,9000.0
2010-08-12 10:30:00,31.86,31.95,31.85,31.95,13300.0,19.9932,20.0497,19.9869,20.0497,13300.0
2010-08-12 10:40:00,31.95,32.04,31.95,32.03,25800.0,20.0497,20.1062,20.0497,20.0999,25800.0
2010-08-12 10:50:00,32.0,32.06,31.99,32.01,7900.0,20.0811,20.1187,20.0748,20.0873,7900.0
2010-08-12 11:00:00,32.01,32.04,31.96,31.98,32000.0,20.0873,20.1062,20.056,20.0685,32000.0
2010-08-12 11:10:00,31.98,32.05,31.95,32.05,14600.0,20.0685,20.1124,20.0497,20.1124,14600.0
2010-08-12 11:20:00,32.04,32.08,32.03,32.08,12900.0,20.1062,20.1313,20.0999,20.1313,12900.0
2010-08-12 11:30:00,32.07,32.1,32.02,32.03,105700.0,20.125,20.1438,20.0936,20.0999,105700.0
2010-08-12 11:40:00,32.03,32.03,31.99,32.02,10900.0,20.0999,20.0999,20.0748,20.0936,10900.0
2010-08-12 11:50:00,32.02,32.05,32.01,32.02,12500.0,20.0936,20.1124,20.0873,20.0936,12500.0
2010-08-12 12:00:00,31.99,32.01,31.96,32.0,14300.0,20.0748,20.0873,20.056,20.0811,14300.0
2010-08-12 12:10:00,32.01,32.04,31.99,32.04,4200.0,20.0873,20.1062,20.0748,20.1062,4200.0
2010-08-12 12:20:00,32.03,32.05,32.0,32.0,37400.0,20.0999,20.1124,20.0811,20.0811,37400.0
2010-08-12 12:30:00,32.0,32.03,32.0,32.03,7100.0,20.0811,20.0999,20.0811,20.0999,7100.0
2010-08-12 12:40:00,32.02,32.02,32.01,32.02,3000.0,20.0936,20.0936,20.0873,20.0936,3000.0
2010-08-12 12:50:00,32.02,32.04,32.01,32.04,30800.0,20.0936,20.1062,20.0873,20.1062,30800.0
2010-08-12 13:00:00,32.06,32.07,31.99,31.99,24400.0,20.1187,20.125,20.0748,20.0748,24400.0
2010-08-12 13:10:00,31.99,32.02,31.99,32.02,25200.0,20.0748,20.0936,20.0748,20.0936,25200.0
2010-08-12 13:20:00,32.02,32.02,31.96,31.96,20500.0,20.0936,20.0936,20.056,20.056,20500.0
2010-08-12 13:30:00,31.97,31.98,31.94,31.96,10500.0,20.0622,20.0685,20.0434,20.056,10500.0
2010-08-12 13:40:00,31.96,31.96,31.9,31.9,18900.0,20.056,20.056,20.0183,20.0183,18900.0
2010-08-12 13:50:00,31.91,31.92,31.88,31.9,37300.0,20.0246,20.0309,20.0058,20.0183,37300.0
2010-08-12 14:00:00,31.9,31.95,31.89,31.95,10700.0,20.0183,20.0497,20.012,20.0497,10700.0
2010-08-12 14:10:00,31.95,31.97,31.94,31.95,15000.0,20.0497,20.0622,20.0434,20.0497,15000.0
2010-08-12 14:20:00,31.94,31.94,31.9,31.93,8700.0,20.0434,20.0434,20.0183,20.0371,8700.0
2010-08-12 14:30:00,31.93,31.94,31.87,31.91,16300.0,20.0371,20.0434,19.9995,20.0246,16300.0
2010-08-12 14:40:00,31.9,31.92,31.89,31.91,27100.0,20.0183,20.0309,20.012,20.0246,27100.0
2010-08-12 14:50:00,31.91,31.97,31.91,31.95,18200.0,20.0246,20.0622,20.0246,20.0497,18200.0
2010-08-12 15:00:00,31.95,32.04,31.95,32.04,24500.0,20.0497,20.1062,20.0497,20.1062,24500.0
2010-08-12 15:10:00,32.05,32.09,32.01,32.01,39300.0,20.1124,20.1375,20.0873,20.0873,39300.0
2010-08-12 15:20:00,32.02,32.05,32.02,32.04,48700.0,20.0936,20.1124,20.0936,20.1062,48700.0
2010-08-12 15:30:00,32.05,32.09,32.04,32.05,29200.0,20.1124,20.1375,20.1062,20.1124,29200.0
2010-08-12 15:40:00,32.04,32.05,31.95,32.0,18800.0,20.1062,20.1124,20.0497,20.0811,18800.0
2010-08-12 15:50:00,32.02,32.04,32.01,32.04,49700.0,20.0936,20.1062,20.0873,20.1062,49700.0
2010-08-13 09:30:00,32.02,32.11,32.01,32.06,23000.0,20.0936,20.1501,20.0873,20.1187,23000.0
2010-08-13 09:40:00,32.07,32.1,31.98,32.03,26300.0,20.125,20.1438,20.0685,20.0999,26300.0
2010-08-13 09:50:00,32.03,32.17,32.0,32.16,33200.0,20.0999,20.1877,20.0811,20.1815,33200.0
2010-08-13 10:00:00,32.14,32.19,32.11,32.18,37200.0,20.1689,20.2003,20.1501,20.194,37200.0
2010-08-13 10:10:00,32.16,32.16,32.12,32.13,12900.0,20.1815,20.1815,20.1564,20.1626,12900.0
2010-08-13 10:20:00,32.12,32.12,32.0,32.05,40800.0,20.1564,20.1564,20.0811,20.1124,40800.0
2010-08-13 10:30:00,32.06,32.09,31.99,32.08,11900.0,20.1187,20.1375,20.0748,20.1313,11900.0
2010-08-13 10:40:00,32.07,32.07,32.0,32.0,4900.0,20.125,20.125,20.0811,20.0811,4900.0
2010-08-13 10:50:00,31.99,31.99,31.92,31.98,11200.0,20.0748,20.0748,20.0309,20.0685,11200.0
2010-08-13 11:00:00,31.97,32.03,31.94,32.0,4900.0,20.0622,20.0999,20.0434,20.0811,4900.0
2010-08-13 11:10:00,32.0,32.0,31.95,31.95,12000.0,20.0811,20.0811,20.0497,20.0497,12000.0
2010-08-13 11:20:00,31.96,31.97,31.93,31.94,7800.0,20.056,20.0622,20.0371,20.0434,7800.0
2010-08-13 11:30:00,31.98,31.98,31.91,31.92,3400.0,20.0685,20.0685,20.0246,20.0309,3400.0
2010-08-13 11:40:00,31.92,31.96,31.92,31.96,4400.0,20.0309,20.056,20.0309,20.056,4400.0
2010-08-13 11:50:00,31.93,31.93,31.91,31.93,6200.0,20.0371,20.0371,20.0246,20.0371,6200.0
2010-08-13 12:00:00,31.93,31.96,31.93,31.96,4900.0,20.0371,20.056,20.0371,20.056,4900.0
2010-08-13 12:10:00,31.97,31.98,31.95,31.95,26500.0,20.0622,20.0685,20.0497,20.0497,26500.0
2010-08-13 12:20:00,31.99,32.0,31.98,32.0,11200.0,20.0748,20.0811,20.0685,20.0811,11200.0
2010-08-13 12:30:00,32.0,32.0,31.98,32.0,8500.0,20.0811,20.0811,20.0685,20.0811,8500.0
2010-08-13 12:40:00,32.0,32.01,32.0,32.01,5100.0,20.0811,20.0873,20.0811,20.0873,5100.0
2010-08-13 12:50:00,32.03,32.05,32.01,32.04,14300.0,20.0999,20.1124,20.0873,20.1062,14300.0
2010-08-13 13:00:00,32.04,32.07,32.03,32.03,5800.0,20.1062,20.125,20.0999,20.0999,5800.0
2010-08-13 13:10:00,32.02,32.05,32.02,32.04,5300.0,20.0936,20.1124,20.0936,20.1062,5300.0
2010-08-13 13:20:00,32.04,32.04,32.01,32.04,8100.0,20.1062,20.1062,20.0873,20.1062,8100.0
2010-08-13 13:30:00,32.03,32.04,32.01,32.04,6500.0,20.0999,20.1062,20.0873,20.1062,6500.0
2010-08-13 13:40:00,32.05,32.06,32.05,32.05,2000.0,20.1124,20.1187,20.1124,20.1124,2000.0
2010-08-13 13:50:00,32.05,32.05,32.02,32.02,4800.0,20.1124,20.1124,20.0936,20.0936,4800.0
2010-08-13 14:00:00,32.02,32.02,31.99,31.99,15000.0,20.0936,20.0936,20.0748,20.0748,15000.0
2010-08-13 14:10:00,32.0,32.01,32.0,32.0,4200.0,20.0811,20.0873,20.0811,20.0811,4200.0
2010-08-13 14:20:00,32.0,32.0,31.97,31.98,6800.0,20.0811,20.0811,20.0622,20.0685,6800.0
2010-08-13 14:30:00,31.98,32.0,31.95,31.95,3500.0,20.0685,20.0811,20.0497,20.0497,3500.0
2010-08-13 14:40:00,31.97,31.99,31.96,31.96,5500.0,20.0622,20.0748,20.056,20.056,5500.0
2010-08-13 14:50:00,31.95,31.97,31.94,31.95,3900.0,20.0497,20.0622,20.0434,20.0497,3900.0
2010-08-13 15:00:00,31.96,31.99,31.96,31.99,4200.0,20.056,20.0748,20.056,20.0748,4200.0
2010-08-13 15:10:00,31.99,32.0,31.96,31.96,3000.0,20.0748,20.0811,20.056,20.056,3000.0
2010-08-13 15:20:00,31.95,32.01,31.95,31.98,32800.0,20.0497,20.0873,20.0497,20.0685,32800.0
2010-08-13 15:30:00,31.98,31.98,31.95,31.97,6100.0,20.0685,20.0685,20.0497,20.0622,6100.0
2010-08-13 15:40:00,31.96,31.97,31.88,31.91,18000.0,20.056,20.0622,20.0058,20.0246,18000.0
2010-08-13 15:50:00,31.91,31.92,31.89,31.89,71600.0,20.0246,20.0309,20.012,20.012,71600.0
2010-08-16 09:30:00,31.91,31.96,31.84,31.93,20000.0,20.0246,20.056,19.9807,20.0371,20000.0
2010-08-16 09:40:00,31.95,32.04,31.95,32.03,16000.0,20.0497,20.1062,20.0497,20.0999,16000.0
2010-08-16 09:50:00,32.02,32.02,31.96,31.97,58900.0,20.0936,20.0936,20.056,20.0622,58900.0
2010-08-16 10:00:00,31.97,32.1,31.95,32.07,19500.0,20.0622,20.1438,20.0497,20.125,19500.0
2010-08-16 10:10:00,32.07,32.16,32.07,32.15,8000.0,20.125,20.1815,20.125,20.1752,8000.0
2010-08-16 10:20:00,32.14,32.17,32.13,32.13,7600.0,20.1689,20.1877,20.1626,20.1626,7600.0
2010-08-16 10:30:00,32.15,32.21,32.14,32.21,16400.0,20.1752,20.2128,20.1689,20.2128,16400.0
2010-08-16 10:40:00,32.22,32.22,32.18,32.19,10000.0,20.2191,20.2191,20.194,20.2003,10000.0
2010-08-16 10:50:00,32.18,32.18,32.13,32.15,6000.0,20.194,20.194,20.1626,20.1752,6000.0
2010-08-16 11:00:00,32.16,32.16,32.1,32.1,6600.0,20.1815,20.1815,20.1438,20.1438,6600.0
2010-08-16 11:10:00,32.11,32.14,32.11,32.14,1300.0,20.1501,20.1689,20.1501,20.1689,1300.0
2010-08-16 11:20:00,32.13,32.14,32.11,32.11,8600.0,20.1626,20.1689,20.1501,20.1501,8600.0
2010-08-16 11:30:00,32.13,32.2,32.13,32.2,7600.0,20.1626,20.2066,20.1626,20.2066,7600.0
2010-08-16 11:40:00,32.19,32.2,32.16,32.16,6200.0,20.2003,20.2066,20.1815,20.1815,6200.0
2010-08-16 11:50:00,32.17,32.19,32.17,32.18,4700.0,20.1877,20.2003,20.1877,20.194,4700.0
2010-08-16 12:00:00,32.18,32.21,32.18,32.2,3400.0,20.194,20.2128,20.194,20.2066,3400.0
2010-08-16 12:10:00,32.2,32.22,32.18,32.19,5300.0,20.2066,20.2191,20.194,20.2003,5300.0
2010-08-16 12:20:00,32.2,32.24,32.2,32.24,7500.0,20.2066,20.2317,20.2066,20.2317,7500.0
2010-08-16 12:30:00,32.24,32.29,32.23,32.27,21000.0,20.2317,20.2631,20.2254,20.2505,21000.0
2010-08-16 12:40:00,32.26,32.27,32.24,32.25,6200.0,20.2442,20.2505,20.2317,20.238,6200.0
2010-08-16 12:50:00,32.25,32.25,32.22,32.22,6400.0,20.238,20.238,20.2191,20.2191,6400.0
2010-08-16 13:00:00,32.23,32.24,32.21,32.22,8900.0,20.2254,20.2317,20.2128,20.2191,8900.0
2010-08-16 13:10:00,32.24,32.24,32.23,32.23,2200.0,20.2317,20.2317,20.2254,20.2254,2200.0
2010-08-16 13:20:00,32.21,32.23,32.19,32.22,7900.0,20.2128,20.2254,20.2003,20.2191,7900.0
2010-08-16 13:30:00,32.21,32.23,32.2,32.21,6900.0,20.2128,20.2254,20.2066,20.2128,6900.0
2010-08-16 13:40:00,32.22,32.24,32.19,32.2,7600.0,20.2191,20.2317,20.2003,20.2066,7600.0
2010-08-16 13:50:00,32.2,32.2,32.16,32.17,6900.0,20.2066,20.2066,20.1815,20.1877,6900.0
2010-08-16 14:00:00,32.17,32.21,32.14,32.14,27800.0,20.1877,20.2128,20.1689,20.1689,27800.0
2010-08-16 14:10:00,32.13,32.14,32.11,32.14,11200.0,20.1626,20.1689,20.1501,20.1689,11200.0
2010-08-16 14:20:00,32.14,32.16,32.13,32.14,4800.0,20.1689,20.1815,20.1626,20.1689,4800.0
2010-08-16 14:30:00,32.14,32.14,32.11,32.12,4300.0,20.1689,20.1689,20.1501,20.1564,4300.0
2010-08-16 14:40:00,32.13,32.16,32.11,32.13,17500.0,20.1626,20.1815,20.1501,20.1626,17500.0
2010-08-16 14:50:00,32.14,32.14,32.02,32.04,36100.0,20.1689,20.1689,20.0936,20.1062,36100.0
2010-08-16 15:00:00,32.03,32.06,32.02,32.04,18600.0,20.0999,20.1187,20.0936,20.1062,18600.0
2010-08-16 15:10:00,32.03,32.06,32.02,32.06,22700.0,20.0999,20.1187,20.0936,20.1187,22700.0
2010-08-16 15:20:00,32.06,32.07,32.04,32.07,14800.0,20.1187,20.125,20.1062,20.125,14800.0
2010-08-16 15:30:00,32.06,32.08,32.05,32.08,7700.0,20.1187,20.1313,20.1124,20.1313,7700.0
2010-08-16 15:40:00,32.07,32.14,32.07,32.11,15700.0,20.125,20.1689,20.125,20.1501,15700.0
2010-08-16 15:50:00,32.1,32.14,32.1,32.13,21400.0,20.1438,20.1689,20.1438,20.1626,21400.0
2010-08-17 09:30:00,32.5,32.54,32.44,32.5,30200.0,20.3948,20.4199,20.3572,20.3948,30200.0
2010-08-17 09:40:00,32.5,32.5,32.4,32.43,8900.0,20.3948,20.3948,20.3321,20.3509,8900.0
2010-08-17 09:50:00,32.44,32.45,32.4,32.41,18400.0,20.3572,20.3635,20.3321,20.3384,18400.0
2010-08-17 10:00:00,32.43,32.47,32.42,32.43,32100.0,20.3509,20.376,20.3446,20.3509,32100.0
2010-08-17 10:10:00,32.43,32.44,32.36,32.36,8600.0,20.3509,20.3572,20.307,20.307,8600.0
2010-08-17 10:20:00,32.34,32.4,32.34,32.35,16500.0,20.2944,20.3321,20.2944,20.3007,16500.0
2010-08-17 10:30:00,32.36,32.39,32.35,32.37,20500.0,20.307,20.3258,20.3007,20.3133,20500.0
2010-08-17 10:40:00,32.38,32.45,32.38,32.44,5400.0,20.3195,20.3635,20.3195,20.3572,5400.0
2010-08-17 10:50:00,32.47,32.54,32.47,32.52,7200.0,20.376,20.4199,20.376,20.4074,7200.0
2010-08-17 11:00:00,32.52,32.56,32.52,32.54,12300.0,20.4074,20.4325,20.4074,20.4199,12300.0
2010-08-17 11:10:00,32.55,32.62,32.55,32.6,2300.0,20.4262,20.4701,20.4262,20.4576,2300.0
2010-08-17 11:20:00,32.59,32.63,32.59,32.61,2600.0,20.4513,20.4764,20.4513,20.4639,2600.0
2010-08-17 11:30:00,32.61,32.67,32.61,32.67,23100.0,20.4639,20.5015,20.4639,20.5015,23100.0
2010-08-17 11:40:00,32.67,32.69,32.64,32.66,9900.0,20.5015,20.5141,20.4827,20.4952,9900.0
2010-08-17 11:50:00,32.65,32.66,32.63,32.65,72900.0,20.489,20.4952,20.4764,20.489,72900.0
2010-08-17 12:00:00,32.63,32.64,32.59,32.59,2700.0,20.4764,20.4827,20.4513,20.4513,2700.0
2010-08-17 12:10:00,32.6,32.6,32.57,32.57,7700.0,20.4576,20.4576,20.4388,20.4388,7700.0
2010-08-17 12:20:00,32.59,32.6,32.56,32.57,16400.0,20.4513,20.4576,20.4325,20.4388,16400.0
2010-08-17 12:30:00,32.57,32.58,32.57,32.58,2100.0,20.4388,20.445,20.4388,20.445,2100.0
2010-08-17 12:40:00,32.59,32.59,32.57,32.57,55900.0,20.4513,20.4513,20.4388,20.4388,55900.0
2010-08-17 12:50:00,32.58,32.58,32.56,32.56,27500.0,20.445,20.445,20.4325,20.4325,27500.0
2010-08-17 13:00:00,32.56,32.58,32.55,32.57,65900.0,20.4325,20.445,20.4262,20.4388,65900.0
2010-08-17 13:10:00,32.58,32.66,32.58,32.66,67100.0,20.445,20.4952,20.445,20.4952,67100.0
2010-08-17 13:20:00,32.67,32.68,32.65,32.67,2200.0,20.5015,20.5078,20.489,20.5015,2200.0
2010-08-17 13:30:00,32.68,32.69,32.67,32.67,5300.0,20.5078,20.5141,20.5015,20.5015,5300.0
2010-08-17 13:40:00,32.65,32.68,32.65,32.68,4600.0,20.489,20.5078,20.489,20.5078,4600.0
2010-08-17 13:50:00,32.68,32.68,32.62,32.64,11400.0,20.5078,20.5078,20.4701,20.4827,11400.0
2010-08-17 14:00:00,32.65,32.65,32.63,32.63,11600.0,20.489,20.489,20.4764,20.4764,11600.0
2010-08-17 14:10:00,32.63,32.66,32.62,32.63,16900.0,20.4764,20.4952,20.4701,20.4764,16900.0
2010-08-17 14:20:00,32.6,32.64,32.6,32.62,7200.0,20.4576,20.4827,20.4576,20.4701,7200.0
2010-08-17 14:30:00,32.63,32.63,32.61,32.61,5200.0,20.4764,20.4764,20.4639,20.4639,5200.0
2010-08-17 14:40:00,32.6,32.61,32.58,32.58,4900.0,20.4576,20.4639,20.445,20.445,4900.0
2010-08-17 14:50:00,32.59,32.62,32.58,32.6,7100.0,20.4513,20.4701,20.445,20.4576,7100.0
2010-08-17 15:00:00,32.6,32.6,32.55,32.56,6800.0,20.4576,20.4576,20.4262,20.4325,6800.0
2010-08-17 15:10:00,32.56,32.58,32.55,32.55,3400.0,20.4325,20.445,20.4262,20.4262,3400.0
2010-08-17 15:20:00,32.56,32.58,32.54,32.57,94800.0,20.4325,20.445,20.4199,20.4388,94800.0
2010-08-17 15:30:00,32.57,32.58,32.54,32.56,32800.0,20.4388,20.445,20.4199,20.4325,32800.0
2010-08-17 15:40:00,32.56,32.57,32.51,32.52,54400.0,20.4325,20.4388,20.4011,20.4074,54400.0
2010-08-17 15:50:00,32.53,32.55,32.5,32.51,165400.0,20.4137,20.4262,20.3948,20.4011,165400.0
2010-08-18 09:30:00,32.57,32.63,32.49,32.55,32600.0,20.4388,20.4764,20.3886,20.4262,32600.0
2010-08-18 09:40:00,32.54,32.54,32.42,32.46,84500.0,20.4199,20.4199,20.3446,20.3697,84500.0
2010-08-18 09:50:00,32.46,32.49,32.42,32.49,32800.0,20.3697,20.3886,20.3446,20.3886,32800.0
2010-08-18 10:00:00,32.5,32.54,32.47,32.5,11200.0,20.3948,20.4199,20.376,20.3948,11200.0
2010-08-18 10:10:00,32.5,32.56,32.5,32.53,6700.0,20.3948,20.4325,20.3948,20.4137,6700.0
2010-08-18 10:20:00,32.52,32.52,32.4,32.41,8500.0,20.4074,20.4074,20.3321,20.3384,8500.0
2010-08-18 10:30:00,32.42,32.47,32.39,32.45,21200.0,20.3446,20.376,20.3258,20.3635,21200.0
2010-08-18 10:40:00,32.45,32.47,32.42,32.44,5700.0,20.3635,20.376,20.3446,20.3572,5700.0
2010-08-18 10:50:00,32.43,32.43,32.38,32.41,5600.0,20.3509,20.3509,20.3195,20.3384,5600.0
2010-08-18 11:00:00,32.43,32.5,32.4,32.49,18900.0,20.3509,20.3948,20.3321,20.3886,18900.0
2010-08-18 11:10:00,32.48,32.51,32.45,32.45,14100.0,20.3823,20.4011,20.3635,20.3635,14100.0
2010-08-18 11:20:00,32.46,32.54,32.46,32.49,11100.0,20.3697,20.4199,20.3697,20.3886,11100.0
2010-08-18 11:30:00,32.5,32.52,32.48,32.49,19600.0,20.3948,20.4074,20.3823,20.3886,19600.0
2010-08-18 11:40:00,32.49,32.55,32.49,32.55,25200.0,20.3886,20.4262,20.3886,20.4262,25200.0
2010-08-18 11:50:00,32.56,32.56,32.51,32.52,117300.0,20.4325,20.4325,20.4011,20.4074,117300.0
2010-08-18 12:00:00,32.52,32.53,32.47,32.47,60400.0,20.4074,20.4137,20.376,20.376,60400.0
2010-08-18 12:10:00,32.48,32.51,32.46,32.49,199200.0,20.3823,20.4011,20.3697,20.3886,199200.0
2010-08-18 12:20:00,32.5,32.52,32.49,32.51,37700.0,20.3948,20.4074,20.3886,20.4011,37700.0
2010-08-18 12:30:00,32.52,32.53,32.49,32.5,13000.0,20.4074,20.4137,20.3886,20.3948,13000.0
2010-08-18 12:40:00,32.5,32.54,32.5,32.54,8000.0,20.3948,20.4199,20.3948,20.4199,8000.0
2010-08-18 12:50:00,32.55,32.6,32.54,32.59,11000.0,20.4262,20.4576,20.4199,20.4513,11000.0
2010-08-18 13:00:00,32.59,32.68,32.59,32.68,32800.0,20.4513,20.5078,20.4513,20.5078,32800.0
2010-08-18 13:10:00,32.69,32.69,32.66,32.66,11400.0,20.5141,20.5141,20.4952,20.4952,11400.0
2010-08-18 13:20:00,32.67,32.69,32.66,32.68,6700.0,20.5015,20.5141,20.4952,20.5078,6700.0
2010-08-18 13:30:00,32.69,32.73,32.66,32.66,8800.0,20.5141,20.5392,20.4952,20.4952,8800.0
2010-08-18 13:40:00,32.66,32.7,32.66,32.69,18900.0,20.4952,20.5203,20.4952,20.5141,18900.0
2010-08-18 13:50:00,32.69,32.69,32.67,32.67,9300.0,20.5141,20.5141,20.5015,20.5015,9300.0
2010-08-18 14:00:00,32.68,32.69,32.63,32.63,3400.0,20.5078,20.5141,20.4764,20.4764,3400.0
2010-08-18 14:10:00,32.63,32.66,32.63,32.63,4500.0,20.4764,20.4952,20.4764,20.4764,4500.0
2010-08-18 14:20:00,32.63,32.65,32.62,32.64,15600.0,20.4764,20.489,20.4701,20.4827,15600.0
2010-08-18 14:30:00,32.63,32.64,32.61,32.63,3800.0,20.4764,20.4827,20.4639,20.4764,3800.0
2010-08-18 14:40:00,32.65,32.66,32.62,32.64,4200.0,20.489,20.4952,20.4701,20.4827,4200.0
2010-08-18 14:50:00,32.64,32.66,32.62,32.62,2700.0,20.4827,20.4952,20.4701,20.4701,2700.0
2010-08-18 15:00:00,32.62,32.63,32.57,32.58,8800.0,20.4701,20.4764,20.4388,20.445,8800.0
2010-08-18 15:10:00,32.58,32.58,32.53,32.55,7600.0,20.445,20.445,20.4137,20.4262,7600.0
2010-08-18 15:20:00,32.54,32.55,32.52,32.54,20900.0,20.4199,20.4262,20.4074,20.4199,20900.0
2010-08-18 15:30:00,32.54,32.58,32.52,32.56,34400.0,20.4199,20.445,20.4074,20.4325,34400.0
2010-08-18 15:40:00,32.55,32.58,32.52,32.55,16500.0,20.4262,20.445,20.4074,20.4262,16500.0
2010-08-18 15:50:00,32.56,32.58,32.5,32.52,48600.0,20.4325,20.445,20.3948,20.4074,48600.0
2010-08-19 09:30:00,32.52,32.61,32.49,32.57,54100.0,20.4074,20.4639,20.3886,20.4388,54100.0
2010-08-19 09:40:00,32.56,32.61,32.55,32.56,10900.0,20.4325,20.4639,20.4262,20.4325,10900.0
2010-08-19 09:50:00,32.54,32.55,32.47,32.48,10200.0,20.4199,20.4262,20.376,20.3823,10200.0
2010-08-19 10:00:00,32.48,32.48,32.23,32.25,103100.0,20.3823,20.3823,20.2254,20.238,103100.0
2010-08-19 10:10:00,32.24,32.37,32.24,32.37,68600.0,20.2317,20.3133,20.2317,20.3133,68600.0
2010-08-19 10:20:00,32.36,32.36,32.23,32.24,33200.0,20.307,20.307,20.2254,20.2317,33200.0
2010-08-19 10:30:00,32.19,32.24,32.14,32.14,21500.0,20.2003,20.2317,20.1689,20.1689,21500.0
2010-08-19 10:40:00,32.14,32.21,32.1,32.21,34000.0,20.1689,20.2128,20.1438,20.2128,34000.0
2010-08-19 10:50:00,32.19,32.2,32.12,32.17,20800.0,20.2003,20.2066,20.1564,20.1877,20800.0
2010-08-19 11:00:00,32.17,32.17,32.09,32.13,15100.0,20.1877,20.1877,20.1375,20.1626,15100.0
2010-08-19 11:10:00,32.14,32.18,32.12,32.14,15300.0,20.1689,20.194,20.1564,20.1689,15300.0
2010-08-19 11:20:00,32.14,32.18,32.13,32.15,7900.0,20.1689,20.194,20.1626,20.1752,7900.0
2010-08-19 11:30:00,32.13,32.13,32.01,32.04,18600.0,20.1626,20.1626,20.0873,20.1062,18600.0
2010-08-19 11:40:00,32.05,32.05,31.98,31.99,62500.0,20.1124,20.1124,20.0685,20.0748,62500.0
2010-08-19 11:50:00,31.98,31.98,31.9,31.9,22100.0,20.0685,20.0685,20.0183,20.0183,22100.0
2010-08-19 12:00:00,31.92,31.93,31.85,31.89,14100.0,20.0309,20.0371,19.9869,20.012,14100.0
2010-08-19 12:10:00,31.89,31.9,31.84,31.88,13700.0,20.012,20.0183,19.9807,20.0058,13700.0
2010-08-19 12:20:00,31.9,31.95,31.9,31.95,3800.0,20.0183,20.0497,20.0183,20.0497,3800.0
2010-08-19 12:30:00,31.95,31.97,31.94,31.97,3200.0,20.0497,20.0622,20.0434,20.0622,3200.0
2010-08-19 12:40:00,31.96,31.97,31.96,31.97,500.0,20.056,20.0622,20.056,20.0622,500.0
2010-08-19 12:50:00,31.95,31.96,31.93,31.96,11000.0,20.0497,20.056,20.0371,20.056,11000.0
2010-08-19 13:00:00,31.97,32.0,31.96,31.98,7800.0,20.0622,20.0811,20.056,20.0685,7800.0
2010-08-19 13:10:00,31.98,31.98,31.94,31.97,5300.0,20.0685,20.0685,20.0434,20.0622,5300.0
2010-08-19 13:20:00,31.98,31.99,31.95,31.96,3800.0,20.0685,20.0748,20.0497,20.056,3800.0
2010-08-19 13:30:00,31.95,31.96,31.93,31.94,3300.0,20.0497,20.056,20.0371,20.0434,3300.0
2010-08-19 13:40:00,31.93,31.93,31.91,31.93,18800.0,20.0371,20.0371,20.0246,20.0371,18800.0
2010-08-19 13:50:00,31.92,31.94,31.92,31.93,500.0,20.0309,20.0434,20.0309,20.0371,500.0
2010-08-19 14:00:00,31.9,31.9,31.82,31.86,14100.0,20.0183,20.0183,19.9681,19.9932,14100.0
2010-08-19 14:10:00,31.86,31.92,31.86,31.91,4500.0,19.9932,20.0309,19.9932,20.0246,4500.0
2010-08-19 14:20:00,31.91,31.94,31.91,31.94,3500.0,20.0246,20.0434,20.0246,20.0434,3500.0
2010-08-19 14:30:00,31.93,31.97,31.93,31.93,10400.0,20.0371,20.0622,20.0371,20.0371,10400.0
2010-08-19 14:40:00,31.93,31.95,31.89,31.95,5600.0,20.0371,20.0497,20.012,20.0497,5600.0
2010-08-19 14:50:00,31.93,31.97,31.93,31.95,6700.0,20.0371,20.0622,20.0371,20.0497,6700.0
2010-08-19 15:00:00,31.95,31.98,31.94,31.98,33500.0,20.0497,20.0685,20.0434,20.0685,33500.0
2010-08-19 15:10:00,31.95,32.07,31.95,32.04,14800.0,20.0497,20.125,20.0497,20.1062,14800.0
2010-08-19 15:20:00,32.05,32.07,32.02,32.02,20900.0,20.1124,20.125,20.0936,20.0936,20900.0
2010-08-19 15:30:00,32.01,32.05,31.99,32.0,41500.0,20.0873,20.1124,20.0748,20.0811,41500.0
2010-08-19 15:40:00,32.0,32.02,31.97,32.02,108500.0,20.0811,20.0936,20.0622,20.0936,108500.0
2010-08-19 15:50:00,32.01,32.09,32.0,32.07,892000.0,20.0873,20.1375,20.0811,20.125,892000.0
2010-08-20 09:30:00,31.7,31.7,31.59,31.6,74700.0,19.8928,19.8928,19.8238,19.8301,74700.0
2010-08-20 09:40:00,31.61,31.63,31.52,31.53,77800.0,19.8363,19.8489,19.7799,19.7861,77800.0
2010-08-20 09:50:00,31.55,31.62,31.51,31.61,26200.0,19.7987,19.8426,19.7736,19.8363,26200.0
2010-08-20 10:00:00,31.62,31.68,31.59,31.61,23900.0,19.8426,19.8803,19.8238,19.8363,23900.0
2010-08-20 10:10:00,31.6,31.64,31.55,31.64,32000.0,19.8301,19.8552,19.7987,19.8552,32000.0
2010-08-20 10:20:00,31.62,31.65,31.61,31.62,19100.0,19.8426,19.8614,19.8363,19.8426,19100.0
2010-08-20 10:30:00,31.61,31.67,31.61,31.67,20700.0,19.8363,19.874,19.8363,19.874,20700.0
2010-08-20 10:40:00,31.67,31.71,31.64,31.64,23800.0,19.874,19.8991,19.8552,19.8552,23800.0
2010-08-20 10:50:00,31.65,31.66,31.63,31.65,32100.0,19.8614,19.8677,19.8489,19.8614,32100.0
2010-08-20 11:00:00,31.65,31.65,31.58,31.63,29200.0,19.8614,19.8614,19.8175,19.8489,29200.0
2010-08-20 11:10:00,31.63,31.63,31.55,31.58,18100.0,19.8489,19.8489,19.7987,19.8175,18100.0
2010-08-20 11:20:00,31.57,31.6,31.54,31.58,13000.0,19.8112,19.8301,19.7924,19.8175,13000.0
2010-08-20 11:30:00,31.59,31.59,31.5,31.53,6000.0,19.8238,19.8238,19.7673,19.7861,6000.0
2010-08-20 11:40:00,31.53,31.59,31.53,31.55,4800.0,19.7861,19.8238,19.7861,19.7987,4800.0
2010-08-20 11:50:00,31.52,31.53,31.51,31.53,5500.0,19.7799,19.7861,19.7736,19.7861,5500.0
2010-08-20 12:00:00,31.54,31.56,31.53,31.56,5700.0,19.7924,19.805,19.7861,19.805,5700.0
2010-08-20 12:10:00,31.55,31.56,31.55,31.56,10200.0,19.7987,19.805,19.7987,19.805,10200.0
2010-08-20 12:20:00,31.56,31.61,31.56,31.6,12500.0,19.805,19.8363,19.805,19.8301,12500.0
2010-08-20 12:30:00,31.6,31.61,31.58,31.61,2100.0,19.8301,19.8363,19.8175,19.8363,2100.0
2010-08-20 12:40:00,31.6,31.61,31.59,31.6,2600.0,19.8301,19.8363,19.8238,19.8301,2600.0
2010-08-20 12:50:00,31.61,31.63,31.6,31.61,10900.0,19.8363,19.8489,19.8301,19.8363,10900.0
2010-08-20 13:00:00,31.61,31.66,31.61,31.66,6400.0,19.8363,19.8677,19.8363,19.8677,6400.0
2010-08-20 13:10:00,31.66,31.66,31.62,31.63,7100.0,19.8677,19.8677,19.8426,19.8489,7100.0
2010-08-20 13:20:00,31.64,31.67,31.63,31.66,36600.0,19.8552,19.874,19.8489,19.8677,36600.0
2010-08-20 13:30:00,31.65,31.65,31.61,31.61,20800.0,19.8614,19.8614,19.8363,19.8363,20800.0
2010-08-20 13:40:00,31.62,31.65,31.61,31.64,12600.0,19.8426,19.8614,19.8363,19.8552,12600.0
2010-08-20 13:50:00,31.64,31.68,31.63,31.64,28900.0,19.8552,19.8803,19.8489,19.8552,28900.0
2010-08-20 14:00:00,31.66,31.66,31.64,31.65,11400.0,19.8677,19.8677,19.8552,19.8614,11400.0
2010-08-20 14:10:00,31.65,31.69,31.65,31.68,26100.0,19.8614,19.8865,19.8614,19.8803,26100.0
2010-08-20 14:20:00,31.68,31.68,31.66,31.68,15900.0,19.8803,19.8803,19.8677,19.8803,15900.0
2010-08-20 14:30:00,31.66,31.71,31.66,31.69,58900.0,19.8677,19.8991,19.8677,19.8865,58900.0
2010-08-20 14:40:00,31.69,31.74,31.68,31.72,14100.0,19.8865,19.9179,19.8803,19.9054,14100.0
2010-08-20 14:50:00,31.72,31.75,31.7,31.7,6700.0,19.9054,19.9242,19.8928,19.8928,6700.0
2010-08-20 15:00:00,31.7,31.71,31.67,31.68,14300.0,19.8928,19.8991,19.874,19.8803,14300.0
2010-08-20 15:10:00,31.69,31.72,31.69,31.7,9300.0,19.8865,19.9054,19.8865,19.8928,9300.0
2010-08-20 15:20:00,31.7,31.71,31.68,31.71,17200.0,19.8928,19.8991,19.8803,19.8991,17200.0
2010-08-20 15:30:00,31.72,31.74,31.69,31.7,17300.0,19.9054,19.9179,19.8865,19.8928,17300.0
2010-08-20 15:40:00,31.71,31.74,31.7,31.72,48000.0,19.8991,19.9179,19.8928,19.9054,48000.0
2010-08-20 15:50:00,31.71,31.74,31.68,31.68,28400.0,19.8991,19.9179,19.8803,19.8803,28400.0
2010-08-23 09:30:00,31.88,31.91,31.83,31.91,24100.0,20.0058,20.0246,19.9744,20.0246,24100.0
2010-08-23 09:40:00,31.93,32.02,31.91,32.02,32300.0,20.0371,20.0936,20.0246,20.0936,32300.0
2010-08-23 09:50:00,32.03,32.04,32.0,32.02,24100.0,20.0999,20.1062,20.0811,20.0936,24100.0
2010-08-23 10:00:00,32.01,32.02,31.97,31.99,23100.0,20.0873,20.0936,20.0622,20.0748,23100.0
2010-08-23 10:10:00,31.96,31.97,31.91,31.93,15500.0,20.056,20.0622,20.0246,20.0371,15500.0
2010-08-23 10:20:00,31.94,31.94,31.86,31.89,42200.0,20.0434,20.0434,19.9932,20.012,42200.0
2010-08-23 10:30:00,31.89,31.94,31.89,31.9,32900.0,20.012,20.0434,20.012,20.0183,32900.0
2010-08-23 10:40:00,31.9,31.9,31.75,31.75,30700.0,20.0183,20.0183,19.9242,19.9242,30700.0
2010-08-23 10:50:00,31.78,31.78,31.72,31.76,19100.0,19.943,19.943,19.9054,19.9305,19100.0
2010-08-23 11:00:00,31.77,31.77,31.69,31.76,40400.0,19.9367,19.9367,19.8865,19.9305,40400.0
2010-08-23 11:10:00,31.75,31.77,31.73,31.76,9600.0,19.9242,19.9367,19.9116,19.9305,9600.0
2010-08-23 11:20:00,31.76,31.76,31.69,31.69,32600.0,19.9305,19.9305,19.8865,19.8865,32600.0
2010-08-23 11:30:00,31.69,31.78,31.68,31.76,10500.0,19.8865,19.943,19.8803,19.9305,10500.0
2010-08-23 11:40:00,31.76,31.79,31.74,31.75,15100.0,19.9305,19.9493,19.9179,19.9242,15100.0
2010-08-23 11:50:00,31.75,31.75,31.72,31.75,16100.0,19.9242,19.9242,19.9054,19.9242,16100.0
2010-08-23 12:00:00,31.75,31.8,31.75,31.8,4000.0,19.9242,19.9556,19.9242,19.9556,4000.0
2010-08-23 12:10:00,31.78,31.83,31.78,31.8,1900.0,19.943,19.9744,19.943,19.9556,1900.0
2010-08-23 12:20:00,31.8,31.82,31.8,31.8,4700.0,19.9556,19.9681,19.9556,19.9556,4700.0
2010-08-23 12:30:00,31.82,31.82,31.78,31.78,9000.0,19.9681,19.9681,19.943,19.943,9000.0
2010-08-23 12:40:00,31.78,31.78,31.74,31.76,24700.0,19.943,19.943,19.9179,19.9305,24700.0
2010-08-23 12:50:00,31.77,31.78,31.75,31.76,11200.0,19.9367,19.943,19.9242,19.9305,11200.0
2010-08-23 13:00:00,31.74,31.74,31.72,31.72,76300.0,19.9179,19.9179,19.9054,19.9054,76300.0
2010-08-23 13:10:00,31.72,31.77,31.7,31.77,215400.0,19.9054,19.9367,19.8928,19.9367,215400.0
2010-08-23 13:20:00,31.77,31.77,31.76,31.76,2900.0,19.9367,19.9367,19.9305,19.9305,2900.0
2010-08-23 13:30:00,31.76,31.77,31.74,31.74,41300.0,19.9305,19.9367,19.9179,19.9179,41300.0
2010-08-23 13:40:00,31.73,31.77,31.73,31.77,10400.0,19.9116,19.9367,19.9116,19.9367,10400.0
2010-08-23 13:50:00,31.78,31.79,31.76,31.78,6900.0,19.943,19.9493,19.9305,19.943,6900.0
2010-08-23 14:00:00,31.78,31.84,31.76,31.84,11400.0,19.943,19.9807,19.9305,19.9807,11400.0
2010-08-23 14:10:00,31.84,31.86,31.81,31.82,9600.0,19.9807,19.9932,19.9618,19.9681,9600.0
2010-08-23 14:20:00,31.81,31.82,31.8,31.82,18000.0,19.9618,19.9681,19.9556,19.9681,18000.0
2010-08-23 14:30:00,31.83,31.84,31.82,31.83,3000.0,19.9744,19.9807,19.9681,19.9744,3000.0
2010-08-23 14:40:00,31.83,31.83,31.8,31.8,4300.0,19.9744,19.9744,19.9556,19.9556,4300.0
2010-08-23 14:50:00,31.79,31.79,31.77,31.77,6700.0,19.9493,19.9493,19.9367,19.9367,6700.0
2010-08-23 15:00:00,31.78,31.8,31.77,31.79,7900.0,19.943,19.9556,19.9367,19.9493,7900.0
2010-08-23 15:10:00,31.78,31.82,31.77,31.81,11500.0,19.943,19.9681,19.9367,19.9618,11500.0
2010-08-23 15:20:00,31.81,31.81,31.73,31.74,27000.0,19.9618,19.9618,19.9116,19.9179,27000.0
2010-08-23 15:30:00,31.75,31.75,31.69,31.7,30900.0,19.9242,19.9242,19.8865,19.8928,30900.0
2010-08-23 15:40:00,31.7,31.71,31.66,31.68,20300.0,19.8928,19.8991,19.8677,19.8803,20300.0
2010-08-23 15:50:00,31.67,31.68,31.62,31.65,45600.0,19.874,19.8803,19.8426,19.8614,45600.0
2010-08-24 09:30:00,31.21,31.21,31.14,31.15,32600.0,19.5853,19.5853,19.5414,19.5477,32600.0
2010-08-24 09:40:00,31.15,31.2,31.14,31.17,25600.0,19.5477,19.579,19.5414,19.5602,25600.0
2010-08-24 09:50:00,31.15,31.18,31.14,31.17,47500.0,19.5477,19.5665,19.5414,19.5602,47500.0
2010-08-24 10:00:00,31.16,31.16,30.96,31.09,109200.0,19.5539,19.5539,19.4284,19.51,109200.0
2010-08-24 10:10:00,31.11,31.25,31.1,31.2,58300.0,19.5226,19.6104,19.5163,19.579,58300.0
2010-08-24 10:20:00,31.22,31.29,31.19,31.2,20900.0,19.5916,19.6355,19.5728,19.579,20900.0
2010-08-24 10:30:00,31.2,31.22,31.15,31.2,22400.0,19.579,19.5916,19.5477,19.579,22400.0
2010-08-24 10:40:00,31.2,31.26,31.19,31.26,22200.0,19.579,19.6167,19.5728,19.6167,22200.0
2010-08-24 10:50:00,31.25,31.28,31.21,31.26,55200.0,19.6104,19.6292,19.5853,19.6167,55200.0
2010-08-24 11:00:00,31.27,31.34,31.27,31.28,109100.0,19.623,19.6669,19.623,19.6292,109100.0
2010-08-24 11:10:00,31.27,31.29,31.23,31.27,21400.0,19.623,19.6355,19.5979,19.623,21400.0
2010-08-24 11:20:00,31.27,31.32,31.26,31.31,16600.0,19.623,19.6543,19.6167,19.6481,16600.0
2010-08-24 11:30:00,31.32,31.35,31.29,31.33,15600.0,19.6543,19.6732,19.6355,19.6606,15600.0
2010-08-24 11:40:00,31.34,31.38,31.33,31.33,11600.0,19.6669,19.692,19.6606,19.6606,11600.0
2010-08-24 11:50:00,31.33,31.34,31.3,31.3,8000.0,19.6606,19.6669,19.6418,19.6418,8000.0
2010-08-24 12:00:00,31.3,31.33,31.29,31.33,30300.0,19.6418,19.6606,19.6355,19.6606,30300.0
2010-08-24 12:10:00,31.32,31.34,31.28,31.3,24200.0,19.6543,19.6669,19.6292,19.6418,24200.0
2010-08-24 12:20:00,31.29,31.29,31.24,31.24,15500.0,19.6355,19.6355,19.6041,19.6041,15500.0
2010-08-24 12:30:00,31.26,31.29,31.24,31.25,13100.0,19.6167,19.6355,19.6041,19.6104,13100.0
2010-08-24 12:40:00,31.24,31.28,31.23,31.26,9600.0,19.6041,19.6292,19.5979,19.6167,9600.0
2010-08-24 12:50:00,31.25,31.27,31.24,31.26,7500.0,19.6104,19.623,19.6041,19.6167,7500.0
2010-08-24 13:00:00,31.25,31.31,31.22,31.25,610600.0,19.6104,19.6481,19.5916,19.6104,610600.0
2010-08-24 13:10:00,31.26,31.28,31.24,31.27,59000.0,19.6167,19.6292,19.6041,19.623,59000.0
2010-08-24 13:20:00,31.27,31.34,31.27,31.34,48000.0,19.623,19.6669,19.623,19.6669,48000.0
2010-08-24 13:30:00,31.34,31.34,31.29,31.3,50400.0,19.6669,19.6669,19.6355,19.6418,50400.0
2010-08-24 13:40:00,31.3,31.32,31.21,31.22,67500.0,19.6418,19.6543,19.5853,19.5916,67500.0
2010-08-24 13:50:00,31.24,31.25,31.2,31.22,36100.0,19.6041,19.6104,19.579,19.5916,36100.0
2010-08-24 14:00:00,31.23,31.25,31.2,31.25,16600.0,19.5979,19.6104,19.579,19.6104,16600.0
2010-08-24 14:10:00,31.24,31.3,31.22,31.3,18500.0,19.6041,19.6418,19.5916,19.6418,18500.0
2010-08-24 14:20:00,31.29,31.3,31.23,31.24,42700.0,19.6355,19.6418,19.5979,19.6041,42700.0
2010-08-24 14:30:00,31.25,31.3,31.22,31.3,47600.0,19.6104,19.6418,19.5916,19.6418,47600.0
2010-08-24 14:40:00,31.3,31.3,31.25,31.27,91700.0,19.6418,19.6418,19.6104,19.623,91700.0
2010-08-24 14:50:00,31.27,31.3,31.23,31.28,60700.0,19.623,19.6418,19.5979,19.6292,60700.0
2010-08-24 15:00:00,31.29,31.34,31.26,31.33,87000.0,19.6355,19.6669,19.6167,19.6606,87000.0
2010-08-24 15:10:00,31.33,31.33,31.29,31.3,47200.0,19.6606,19.6606,19.6355,19.6418,47200.0
2010-08-24 15:20:00,31.31,31.36,31.27,31.33,73000.0,19.6481,19.6794,19.623,19.6606,73000.0
2010-08-24 15:30:00,31.33,31.33,31.24,31.27,69500.0,19.6606,19.6606,19.6041,19.623,69500.0
2010-08-24 15:40:00,31.26,31.27,31.22,31.25,64600.0,19.6167,19.623,19.5916,19.6104,64600.0
2010-08-24 15:50:00,31.25,31.25,31.17,31.17,277900.0,19.6104,19.6104,19.5602,19.5602,277900.0
2010-08-25 09:30:00,30.9,30.97,30.84,30.97,61600.0,19.3908,19.4347,19.3531,19.4347,61600.0
2010-08-25 09:40:00,30.99,30.99,30.89,30.89,34800.0,19.4473,19.4473,19.3845,19.3845,34800.0
2010-08-25 09:50:00,30.9,30.9,30.8,30.85,25300.0,19.3908,19.3908,19.328,19.3594,25300.0
2010-08-25 10:00:00,30.86,30.95,30.76,30.95,74400.0,19.3657,19.4222,19.3029,19.4222,74400.0
2010-08-25 10:10:00,30.94,30.95,30.84,30.86,65700.0,19.4159,19.4222,19.3531,19.3657,65700.0
2010-08-25 10:20:00,30.86,30.89,30.84,30.84,32000.0,19.3657,19.3845,19.3531,19.3531,32000.0
2010-08-25 10:30:00,30.84,30.88,30.77,30.81,21400.0,19.3531,19.3782,19.3092,19.3343,21400.0
2010-08-25 10:40:00,30.79,30.9,30.79,30.89,8300.0,19.3218,19.3908,19.3218,19.3845,8300.0
2010-08-25 10:50:00,30.89,30.92,30.83,30.91,11800.0,19.3845,19.4033,19.3469,19.3971,11800.0
2010-08-25 11:00:00,30.92,30.98,30.92,30.94,10800.0,19.4033,19.441,19.4033,19.4159,10800.0
2010-08-25 11:10:00,30.94,30.98,30.87,30.98,19100.0,19.4159,19.441,19.372,19.441,19100.0
2010-08-25 11:20:00,30.98,31.04,30.97,31.01,14500.0,19.441,19.4786,19.4347,19.4598,14500.0
2010-08-25 11:30:00,31.02,31.02,30.96,30.96,4300.0,19.4661,19.4661,19.4284,19.4284,4300.0
2010-08-25 11:40:00,30.97,30.97,30.94,30.94,13600.0,19.4347,19.4347,19.4159,19.4159,13600.0
2010-08-25 11:50:00,30.94,30.99,30.94,30.99,20200.0,19.4159,19.4473,19.4159,19.4473,20200.0
2010-08-25 12:00:00,30.99,31.0,30.97,30.98,5800.0,19.4473,19.4535,19.4347,19.441,5800.0
2010-08-25 12:10:00,30.97,31.01,30.95,30.98,15000.0,19.4347,19.4598,19.4222,19.441,15000.0
2010-08-25 12:20:00,30.97,30.98,30.95,30.96,18000.0,19.4347,19.441,19.4222,19.4284,18000.0
2010-08-25 12:30:00,30.95,30.99,30.92,30.94,12800.0,19.4222,19.4473,19.4033,19.4159,12800.0
2010-08-25 12:40:00,30.93,30.96,30.92,30.96,129300.0,19.4096,19.4284,19.4033,19.4284,129300.0
2010-08-25 12:50:00,30.96,30.98,30.94,30.97,36200.0,19.4284,19.441,19.4159,19.4347,36200.0
2010-08-25 13:00:00,30.96,31.0,30.95,30.98,12000.0,19.4284,19.4535,19.4222,19.441,12000.0
2010-08-25 13:10:00,30.98,31.01,30.96,31.0,16900.0,19.441,19.4598,19.4284,19.4535,16900.0
2010-08-25 13:20:00,30.99,31.0,30.95,30.96,22300.0,19.4473,19.4535,19.4222,19.4284,22300.0
2010-08-25 13:30:00,30.95,31.01,30.94,31.01,17300.0,19.4222,19.4598,19.4159,19.4598,17300.0
2010-08-25 13:40:00,31.0,31.05,31.0,31.03,8100.0,19.4535,19.4849,19.4535,19.4724,8100.0
2010-08-25 13:50:00,31.03,31.05,31.01,31.02,8600.0,19.4724,19.4849,19.4598,19.4661,8600.0
2010-08-25 14:00:00,31.02,31.07,31.02,31.07,11700.0,19.4661,19.4975,19.4661,19.4975,11700.0
2010-08-25 14:10:00,31.07,31.1,31.04,31.09,12900.0,19.4975,19.5163,19.4786,19.51,12900.0
2010-08-25 14:20:00,31.08,31.09,31.06,31.08,35500.0,19.5037,19.51,19.4912,19.5037,35500.0
2010-08-25 14:30:00,31.08,31.2,31.07,31.18,17900.0,19.5037,19.579,19.4975,19.5665,17900.0
2010-08-25 14:40:00,31.19,31.22,31.17,31.19,30700.0,19.5728,19.5916,19.5602,19.5728,30700.0
2010-08-25 14:50:00,31.2,31.2,31.17,31.2,41900.0,19.579,19.579,19.5602,19.579,41900.0
2010-08-25 15:00:00,31.2,31.22,31.15,31.17,82000.0,19.579,19.5916,19.5477,19.5602,82000.0
2010-08-25 15:10:00,31.17,31.19,31.12,31.12,37900.0,19.5602,19.5728,19.5288,19.5288,37900.0
2010-08-25 15:20:00,31.14,31.16,31.1,31.13,49600.0,19.5414,19.5539,19.5163,19.5351,49600.0
2010-08-25 15:30:00,31.12,31.24,31.12,31.23,31400.0,19.5288,19.6041,19.5288,19.5979,31400.0
2010-08-25 15:40:00,31.22,31.28,31.21,31.27,16100.0,19.5916,19.6292,19.5853,19.623,16100.0
2010-08-25 15:50:00,31.27,31.28,31.18,31.23,117800.0,19.623,19.6292,19.5665,19.5979,117800.0
2010-08-26 09:30:00,31.4,31.42,31.36,31.38,71600.0,19.7045,19.7171,19.6794,19.692,71600.0
2010-08-26 09:40:00,31.37,31.44,31.34,31.41,44900.0,19.6857,19.7296,19.6669,19.7108,44900.0
2010-08-26 09:50:00,31.41,31.43,31.32,31.43,30300.0,19.7108,19.7234,19.6543,19.7234,30300.0
2010-08-26 10:00:00,31.42,31.52,31.41,31.51,31100.0,19.7171,19.7799,19.7108,19.7736,31100.0
2010-08-26 10:10:00,31.5,31.55,31.5,31.52,15100.0,19.7673,19.7987,19.7673,19.7799,15100.0
2010-08-26 10:20:00,31.53,31.53,31.46,31.46,11700.0,19.7861,19.7861,19.7422,19.7422,11700.0
2010-08-26 10:30:00,31.48,31.57,31.45,31.56,28300.0,19.7547,19.8112,19.7359,19.805,28300.0
2010-08-26 10:40:00,31.54,31.57,31.51,31.51,14200.0,19.7924,19.8112,19.7736,19.7736,14200.0
2010-08-26 10:50:00,31.51,31.51,31.45,31.47,12800.0,19.7736,19.7736,19.7359,19.7485,12800.0
2010-08-26 11:00:00,31.48,31.48,31.29,31.31,134000.0,19.7547,19.7547,19.6355,19.6481,134000.0
2010-08-26 11:10:00,31.31,31.35,31.29,31.34,40800.0,19.6481,19.6732,19.6355,19.6669,40800.0
2010-08-26 11:20:00,31.33,31.35,31.28,31.34,12800.0,19.6606,19.6732,19.6292,19.6669,12800.0
2010-08-26 11:30:00,31.35,31.38,31.33,31.34,26300.0,19.6732,19.692,19.6606,19.6669,26300.0
2010-08-26 11:40:00,31.35,31.35,31.27,31.3,44500.0,19.6732,19.6732,19.623,19.6418,44500.0
2010-08-26 11:50:00,31.28,31.34,31.23,31.34,50900.0,19.6292,19.6669,19.5979,19.6669,50900.0
2010-08-26 12:00:00,31.35,31.35,31.3,31.31,15500.0,19.6732,19.6732,19.6418,19.6481,15500.0
2010-08-26 12:10:00,31.31,31.32,31.27,31.28,12300.0,19.6481,19.6543,19.623,19.6292,12300.0
2010-08-26 12:20:00,31.3,31.35,31.3,31.34,10600.0,19.6418,19.6732,19.6418,19.6669,10600.0
2010-08-26 12:30:00,31.34,31.35,31.32,31.32,9700.0,19.6669,19.6732,19.6543,19.6543,9700.0
2010-08-26 12:40:00,31.32,31.33,31.28,31.31,11500.0,19.6543,19.6606,19.6292,19.6481,11500.0
2010-08-26 12:50:00,31.29,31.29,31.24,31.29,14500.0,19.6355,19.6355,19.6041,19.6355,14500.0
2010-08-26 13:00:00,31.29,31.31,31.27,31.28,8400.0,19.6355,19.6481,19.623,19.6292,8400.0
2010-08-26 13:10:00,31.28,31.29,31.26,31.27,9300.0,19.6292,19.6355,19.6167,19.623,9300.0
2010-08-26 13:20:00,31.27,31.3,31.27,31.28,18700.0,19.623,19.6418,19.623,19.6292,18700.0
2010-08-26 13:30:00,31.29,31.32,31.28,31.28,9400.0,19.6355,19.6543,19.6292,19.6292,9400.0
2010-08-26 13:40:00,31.28,31.31,31.27,31.27,14400.0,19.6292,19.6481,19.623,19.623,14400.0
2010-08-26 13:50:00,31.28,31.3,31.25,31.26,22500.0,19.6292,19.6418,19.6104,19.6167,22500.0
2010-08-26 14:00:00,31.26,31.28,31.22,31.23,15600.0,19.6167,19.6292,19.5916,19.5979,15600.0
2010-08-26 14:10:00,31.23,31.23,31.15,31.17,28900.0,19.5979,19.5979,19.5477,19.5602,28900.0
2010-08-26 14:20:00,31.18,31.19,31.16,31.19,9300.0,19.5665,19.5728,19.5539,19.5728,9300.0
2010-08-26 14:30:00,31.18,31.18,31.15,31.17,14200.0,19.5665,19.5665,19.5477,19.5602,14200.0
2010-08-26 14:40:00,31.19,31.19,31.16,31.16,13500.0,19.5728,19.5728,19.5539,19.5539,13500.0
2010-08-26 14:50:00,31.17,31.18,31.09,31.12,48200.0,19.5602,19.5665,19.51,19.5288,48200.0
2010-08-26 15:00:00,31.12,31.16,31.11,31.16,21800.0,19.5288,19.5539,19.5226,19.5539,21800.0
2010-08-26 15:10:00,31.17,31.24,31.16,31.24,67500.0,19.5602,19.6041,19.5539,19.6041,67500.0
2010-08-26 15:20:00,31.24,31.27,31.22,31.24,37300.0,19.6041,19.623,19.5916,19.6041,37300.0
2010-08-26 15:30:00,31.24,31.25,31.2,31.24,50400.0,19.6041,19.6104,19.579,19.6041,50400.0
2010-08-26 15:40:00,31.23,31.31,31.23,31.28,35100.0,19.5979,19.6481,19.5979,19.6292,35100.0
2010-08-26 15:50:00,31.28,31.28,31.16,31.19,134400.0,19.6292,19.6292,19.5539,19.5728,134400.0
2010-08-27 09:30:00,31.58,31.6,31.48,31.48,85800.0,19.8175,19.8301,19.7547,19.7547,85800.0
2010-08-27 09:40:00,31.47,31.48,31.41,31.44,18900.0,19.7485,19.7547,19.7108,19.7296,18900.0
2010-08-27 09:50:00,31.43,31.53,31.33,31.34,68800.0,19.7234,19.7861,19.6606,19.6669,68800.0
2010-08-27 10:00:00,31.34,31.4,31.14,31.23,126700.0,19.6669,19.7045,19.5414,19.5979,126700.0
2010-08-27 10:10:00,31.24,31.37,31.19,31.36,92300.0,19.6041,19.6857,19.5728,19.6794,92300.0
2010-08-27 10:20:00,31.33,31.45,31.27,31.44,47700.0,19.6606,19.7359,19.623,19.7296,47700.0
2010-08-27 10:30:00,31.43,31.51,31.42,31.49,41700.0,19.7234,19.7736,19.7171,19.761,41700.0
2010-08-27 10:40:00,31.49,31.51,31.45,31.45,38400.0,19.761,19.7736,19.7359,19.7359,38400.0
2010-08-27 10:50:00,31.46,31.5,31.43,31.48,41000.0,19.7422,19.7673,19.7234,19.7547,41000.0
2010-08-27 11:00:00,31.48,31.71,31.48,31.69,32100.0,19.7547,19.8991,19.7547,19.8865,32100.0
2010-08-27 11:10:00,31.7,31.77,31.66,31.7,24000.0,19.8928,19.9367,19.8677,19.8928,24000.0
2010-08-27 11:20:00,31.72,31.75,31.71,31.74,46700.0,19.9054,19.9242,19.8991,19.9179,46700.0
2010-08-27 11:30:00,31.74,31.77,31.69,31.72,34500.0,19.9179,19.9367,19.8865,19.9054,34500.0
2010-08-27 11:40:00,31.69,31.73,31.67,31.72,33000.0,19.8865,19.9116,19.874,19.9054,33000.0
2010-08-27 11:50:00,31.73,31.75,31.67,31.69,20200.0,19.9116,19.9242,19.874,19.8865,20200.0
2010-08-27 12:00:00,31.71,31.75,31.68,31.72,35700.0,19.8991,19.9242,19.8803,19.9054,35700.0
2010-08-27 12:10:00,31.73,31.76,31.73,31.76,10400.0,19.9116,19.9305,19.9116,19.9305,10400.0
2010-08-27 12:20:00,31.77,31.8,31.74,31.75,32700.0,19.9367,19.9556,19.9179,19.9242,32700.0
2010-08-27 12:30:00,31.75,31.75,31.71,31.73,27200.0,19.9242,19.9242,19.8991,19.9116,27200.0
2010-08-27 12:40:00,31.74,31.74,31.7,31.7,7700.0,19.9179,19.9179,19.8928,19.8928,7700.0
2010-08-27 12:50:00,31.7,31.7,31.63,31.64,26400.0,19.8928,19.8928,19.8489,19.8552,26400.0
2010-08-27 13:00:00,31.63,31.66,31.61,31.63,52400.0,19.8489,19.8677,19.8363,19.8489,52400.0
2010-08-27 13:10:00,31.63,31.63,31.61,31.62,4800.0,19.8489,19.8489,19.8363,19.8426,4800.0
2010-08-27 13:20:00,31.63,31.7,31.63,31.7,13200.0,19.8489,19.8928,19.8489,19.8928,13200.0
2010-08-27 13:30:00,31.69,31.76,31.69,31.71,25600.0,19.8865,19.9305,19.8865,19.8991,25600.0
2010-08-27 13:40:00,31.71,31.72,31.66,31.66,5500.0,19.8991,19.9054,19.8677,19.8677,5500.0
2010-08-27 13:50:00,31.67,31.74,31.66,31.74,11000.0,19.874,19.9179,19.8677,19.9179,11000.0
2010-08-27 14:00:00,31.74,31.77,31.69,31.72,13000.0,19.9179,19.9367,19.8865,19.9054,13000.0
2010-08-27 14:10:00,31.72,31.73,31.67,31.7,26200.0,19.9054,19.9116,19.874,19.8928,26200.0
2010-08-27 14:20:00,31.7,31.73,31.68,31.73,25800.0,19.8928,19.9116,19.8803,19.9116,25800.0
2010-08-27 14:30:00,31.74,31.76,31.73,31.76,12800.0,19.9179,19.9305,19.9116,19.9305,12800.0
2010-08-27 14:40:00,31.77,31.81,31.76,31.81,26300.0,19.9367,19.9618,19.9305,19.9618,26300.0
2010-08-27 14:50:00,31.79,31.8,31.77,31.78,14300.0,19.9493,19.9556,19.9367,19.943,14300.0
2010-08-27 15:00:00,31.77,31.78,31.74,31.77,20300.0,19.9367,19.943,19.9179,19.9367,20300.0
2010-08-27 15:10:00,31.78,31.79,31.74,31.75,37800.0,19.943,19.9493,19.9179,19.9242,37800.0
2010-08-27 15:20:00,31.76,31.85,31.75,31.84,39600.0,19.9305,19.9869,19.9242,19.9807,39600.0
2010-08-27 15:30:00,31.85,31.85,31.81,31.83,15900.0,19.9869,19.9869,19.9618,19.9744,15900.0
2010-08-27 15:40:00,31.82,31.86,31.81,31.85,37400.0,19.9681,19.9932,19.9618,19.9869,37400.0
2010-08-27 15:50:00,31.84,31.87,31.83,31.85,136100.0,19.9807,19.9995,19.9744,19.9869,136100.0
2010-08-30 09:30:00,31.59,31.71,31.59,31.69,21400.0,19.8238,19.8991,19.8238,19.8865,21400.0
2010-08-30 09:40:00,31.7,31.74,31.69,31.73,25600.0,19.8928,19.9179,19.8865,19.9116,25600.0
2010-08-30 09:50:00,31.72,31.74,31.69,31.73,10700.0,19.9054,19.9179,19.8865,19.9116,10700.0
2010-08-30 10:00:00,31.73,31.73,31.67,31.68,357800.0,19.9116,19.9116,19.874,19.8803,357800.0
2010-08-30 10:10:00,31.68,31.68,31.58,31.6,19000.0,19.8803,19.8803,19.8175,19.8301,19000.0
2010-08-30 10:20:00,31.61,31.61,31.55,31.58,27400.0,19.8363,19.8363,19.7987,19.8175,27400.0
2010-08-30 10:30:00,31.57,31.57,31.52,31.56,14600.0,19.8112,19.8112,19.7799,19.805,14600.0
2010-08-30 10:40:00,31.55,31.59,31.53,31.59,9300.0,19.7987,19.8238,19.7861,19.8238,9300.0
2010-08-30 10:50:00,31.6,31.64,31.6,31.62,3100.0,19.8301,19.8552,19.8301,19.8426,3100.0
2010-08-30 11:00:00,31.62,31.62,31.58,31.6,4900.0,19.8426,19.8426,19.8175,19.8301,4900.0
2010-08-30 11:10:00,31.61,31.62,31.58,31.62,27600.0,19.8363,19.8426,19.8175,19.8426,27600.0
2010-08-30 11:20:00,31.62,31.63,31.58,31.61,11000.0,19.8426,19.8489,19.8175,19.8363,11000.0
2010-08-30 11:30:00,31.62,31.62,31.57,31.58,4200.0,19.8426,19.8426,19.8112,19.8175,4200.0
2010-08-30 11:40:00,31.57,31.58,31.52,31.54,44200.0,19.8112,19.8175,19.7799,19.7924,44200.0
2010-08-30 11:50:00,31.55,31.55,31.51,31.54,254300.0,19.7987,19.7987,19.7736,19.7924,254300.0
2010-08-30 12:00:00,31.54,31.57,31.53,31.57,82200.0,19.7924,19.8112,19.7861,19.8112,82200.0
2010-08-30 12:10:00,31.57,31.6,31.57,31.59,151100.0,19.8112,19.8301,19.8112,19.8238,151100.0
2010-08-30 12:20:00,31.59,31.62,31.58,31.58,291700.0,19.8238,19.8426,19.8175,19.8175,291700.0
2010-08-30 12:30:00,31.59,31.6,31.57,31.59,52500.0,19.8238,19.8301,19.8112,19.8238,52500.0
2010-08-30 12:40:00,31.59,31.63,31.58,31.61,31900.0,19.8238,19.8489,19.8175,19.8363,31900.0
2010-08-30 12:50:00,31.62,31.62,31.57,31.58,8500.0,19.8426,19.8426,19.8112,19.8175,8500.0
2010-08-30 13:00:00,31.58,31.6,31.57,31.58,8400.0,19.8175,19.8301,19.8112,19.8175,8400.0
2010-08-30 13:10:00,31.59,31.61,31.58,31.6,23200.0,19.8238,19.8363,19.8175,19.8301,23200.0
2010-08-30 13:20:00,31.59,31.59,31.51,31.51,26100.0,19.8238,19.8238,19.7736,19.7736,26100.0
2010-08-30 13:30:00,31.53,31.53,31.51,31.51,3700.0,19.7861,19.7861,19.7736,19.7736,3700.0
2010-08-30 13:40:00,31.53,31.55,31.52,31.55,26500.0,19.7861,19.7987,19.7799,19.7987,26500.0
2010-08-30 13:50:00,31.55,31.56,31.52,31.55,15200.0,19.7987,19.805,19.7799,19.7987,15200.0
2010-08-30 14:00:00,31.54,31.56,31.48,31.48,20400.0,19.7924,19.805,19.7547,19.7547,20400.0
2010-08-30 14:10:00,31.48,31.49,31.45,31.49,25700.0,19.7547,19.761,19.7359,19.761,25700.0
2010-08-30 14:20:00,31.49,31.53,31.47,31.51,33200.0,19.761,19.7861,19.7485,19.7736,33200.0
2010-08-30 14:30:00,31.51,31.53,31.49,31.51,27900.0,19.7736,19.7861,19.761,19.7736,27900.0
2010-08-30 14:40:00,31.5,31.55,31.49,31.49,8700.0,19.7673,19.7987,19.761,19.761,8700.0
2010-08-30 14:50:00,31.49,31.53,31.49,31.51,4900.0,19.761,19.7861,19.761,19.7736,4900.0
2010-08-30 15:00:00,31.53,31.54,31.49,31.5,7800.0,19.7861,19.7924,19.761,19.7673,7800.0
2010-08-30 15:10:00,31.5,31.51,31.44,31.44,45300.0,19.7673,19.7736,19.7296,19.7296,45300.0
2010-08-30 15:20:00,31.44,31.47,31.43,31.45,43800.0,19.7296,19.7485,19.7234,19.7359,43800.0
2010-08-30 15:30:00,31.45,31.47,31.42,31.46,81400.0,19.7359,19.7485,19.7171,19.7422,81400.0
2010-08-30 15:40:00,31.46,31.46,31.42,31.43,51300.0,19.7422,19.7422,19.7171,19.7234,51300.0
2010-08-30 15:50:00,31.43,31.44,31.36,31.39,151000.0,19.7234,19.7296,19.6794,19.6983,151000.0
2010-08-31 09:30:00,31.33,31.36,31.25,31.27,42200.0,19.6606,19.6794,19.6104,19.623,42200.0
2010-08-31 09:40:00,31.25,31.42,31.23,31.41,49500.0,19.6104,19.7171,19.5979,19.7108,49500.0
2010-08-31 09:50:00,31.4,31.44,31.35,31.37,39200.0,19.7045,19.7296,19.6732,19.6857,39200.0
2010-08-31 10:00:00,31.38,31.52,31.38,31.52,49600.0,19.692,19.7799,19.692,19.7799,49600.0
2010-08-31 10:10:00,31.55,31.6,31.52,31.52,49200.0,19.7987,19.8301,19.7799,19.7799,49200.0
2010-08-31 10:20:00,31.53,31.54,31.49,31.54,32400.0,19.7861,19.7924,19.761,19.7924,32400.0
2010-08-31 10:30:00,31.54,31.58,31.46,31.47,31100.0,19.7924,19.8175,19.7422,19.7485,31100.0
2010-08-31 10:40:00,31.49,31.49,31.43,31.45,25700.0,19.761,19.761,19.7234,19.7359,25700.0
2010-08-31 10:50:00,31.47,31.54,31.46,31.54,27500.0,19.7485,19.7924,19.7422,19.7924,27500.0
2010-08-31 11:00:00,31.54,31.57,31.48,31.48,8400.0,19.7924,19.8112,19.7547,19.7547,8400.0
2010-08-31 11:10:00,31.47,31.51,31.44,31.47,18900.0,19.7485,19.7736,19.7296,19.7485,18900.0
2010-08-31 11:20:00,31.46,31.56,31.46,31.51,17500.0,19.7422,19.805,19.7422,19.7736,17500.0
2010-08-31 11:30:00,31.5,31.63,31.49,31.6,110400.0,19.7673,19.8489,19.761,19.8301,110400.0
2010-08-31 11:40:00,31.61,31.63,31.6,31.6,15500.0,19.8363,19.8489,19.8301,19.8301,15500.0
2010-08-31 11:50:00,31.59,31.67,31.59,31.63,14100.0,19.8238,19.874,19.8238,19.8489,14100.0
2010-08-31 12:00:00,31.64,31.66,31.61,31.61,26200.0,19.8552,19.8677,19.8363,19.8363,26200.0
2010-08-31 12:10:00,31.59,31.62,31.58,31.6,13000.0,19.8238,19.8426,19.8175,19.8301,13000.0
2010-08-31 12:20:00,31.58,31.6,31.55,31.55,25400.0,19.8175,19.8301,19.7987,19.7987,25400.0
2010-08-31 12:30:00,31.55,31.59,31.55,31.57,8700.0,19.7987,19.8238,19.7987,19.8112,8700.0
2010-08-31 12:40:00,31.57,31.58,31.51,31.56,11900.0,19.8112,19.8175,19.7736,19.805,11900.0
2010-08-31 12:50:00,31.58,31.59,31.52,31.52,11500.0,19.8175,19.8238,19.7799,19.7799,11500.0
2010-08-31 13:00:00,31.51,31.57,31.51,31.57,24600.0,19.7736,19.8112,19.7736,19.8112,24600.0
2010-08-31 13:10:00,31.56,31.59,31.56,31.57,15400.0,19.805,19.8238,19.805,19.8112,15400.0
2010-08-31 13:20:00,31.57,31.6,31.57,31.59,18600.0,19.8112,19.8301,19.8112,19.8238,18600.0
2010-08-31 13:30:00,31.59,31.62,31.58,31.6,15100.0,19.8238,19.8426,19.8175,19.8301,15100.0
2010-08-31 13:40:00,31.62,31.62,31.57,31.58,8000.0,19.8426,19.8426,19.8112,19.8175,8000.0
2010-08-31 13:50:00,31.59,31.61,31.58,31.6,21800.0,19.8238,19.8363,19.8175,19.8301,21800.0
2010-08-31 14:00:00,31.61,31.65,31.54,31.61,28600.0,19.8363,19.8614,19.7924,19.8363,28600.0
2010-08-31 14:10:00,31.63,31.64,31.54,31.54,28900.0,19.8489,19.8552,19.7924,19.7924,28900.0
2010-08-31 14:20:00,31.52,31.54,31.49,31.52,24700.0,19.7799,19.7924,19.761,19.7799,24700.0
2010-08-31 14:30:00,31.53,31.53,31.43,31.43,13100.0,19.7861,19.7861,19.7234,19.7234,13100.0
2010-08-31 14:40:00,31.44,31.45,31.37,31.38,36000.0,19.7296,19.7359,19.6857,19.692,36000.0
2010-08-31 14:50:00,31.39,31.43,31.37,31.37,20200.0,19.6983,19.7234,19.6857,19.6857,20200.0
2010-08-31 15:00:00,31.38,31.43,31.37,31.42,20800.0,19.692,19.7234,19.6857,19.7171,20800.0
2010-08-31 15:10:00,31.42,31.43,31.37,31.43,37100.0,19.7171,19.7234,19.6857,19.7234,37100.0
2010-08-31 15:20:00,31.42,31.44,31.42,31.44,47700.0,19.7171,19.7296,19.7171,19.7296,47700.0
2010-08-31 15:30:00,31.45,31.48,31.41,31.42,39500.0,19.7359,19.7547,19.7108,19.7171,39500.0
2010-08-31 15:40:00,31.42,31.56,31.42,31.52,54100.0,19.7171,19.805,19.7171,19.7799,54100.0
2010-08-31 15:50:00,31.51,31.53,31.43,31.44,77900.0,19.7736,19.7861,19.7234,19.7296,77900.0
2010-09-01 09:30:00,32.28,32.29,32.2,32.21,93900.0,20.2568,20.2631,20.2066,20.2128,93900.0
2010-09-01 09:40:00,32.23,32.23,32.18,32.19,62000.0,20.2254,20.2254,20.194,20.2003,62000.0
2010-09-01 09:50:00,32.19,32.33,32.19,32.33,56000.0,20.2003,20.2882,20.2003,20.2882,56000.0
2010-09-01 10:00:00,32.33,32.54,32.33,32.53,208200.0,20.2882,20.4199,20.2882,20.4137,208200.0
2010-09-01 10:10:00,32.54,32.6,32.53,32.55,128900.0,20.4199,20.4576,20.4137,20.4262,128900.0
2010-09-01 10:20:00,32.55,32.55,32.53,32.53,15800.0,20.4262,20.4262,20.4137,20.4137,15800.0
2010-09-01 10:30:00,32.53,32.6,32.52,32.6,53100.0,20.4137,20.4576,20.4074,20.4576,53100.0
2010-09-01 10:40:00,32.6,32.63,32.57,32.59,58600.0,20.4576,20.4764,20.4388,20.4513,58600.0
2010-09-01 10:50:00,32.61,32.67,32.6,32.65,16700.0,20.4639,20.5015,20.4576,20.489,16700.0
2010-09-01 11:00:00,32.64,32.64,32.59,32.59,11500.0,20.4827,20.4827,20.4513,20.4513,11500.0
2010-09-01 11:10:00,32.59,32.59,32.56,32.58,9000.0,20.4513,20.4513,20.4325,20.445,9000.0
2010-09-01 11:20:00,32.58,32.62,32.58,32.62,34900.0,20.445,20.4701,20.445,20.4701,34900.0
2010-09-01 11:30:00,32.63,32.65,32.63,32.63,21700.0,20.4764,20.489,20.4764,20.4764,21700.0
2010-09-01 11:40:00,32.63,32.67,32.62,32.62,66500.0,20.4764,20.5015,20.4701,20.4701,66500.0
2010-09-01 11:50:00,32.62,32.69,32.62,32.64,9300.0,20.4701,20.5141,20.4701,20.4827,9300.0
2010-09-01 12:00:00,32.64,32.65,32.61,32.61,8300.0,20.4827,20.489,20.4639,20.4639,8300.0
2010-09-01 12:10:00,32.6,32.6,32.57,32.57,15100.0,20.4576,20.4576,20.4388,20.4388,15100.0
2010-09-01 12:20:00,32.57,32.58,32.56,32.56,16900.0,20.4388,20.445,20.4325,20.4325,16900.0
2010-09-01 12:30:00,32.58,32.58,32.53,32.55,3900.0,20.445,20.445,20.4137,20.4262,3900.0
2010-09-01 12:40:00,32.54,32.54,32.53,32.54,4300.0,20.4199,20.4199,20.4137,20.4199,4300.0
2010-09-01 12:50:00,32.54,32.55,32.53,32.55,3500.0,20.4199,20.4262,20.4137,20.4262,3500.0
2010-09-01 13:00:00,32.54,32.57,32.54,32.57,2900.0,20.4199,20.4388,20.4199,20.4388,2900.0
2010-09-01 13:10:00,32.57,32.59,32.57,32.57,5800.0,20.4388,20.4513,20.4388,20.4388,5800.0
2010-09-01 13:20:00,32.58,32.58,32.57,32.57,1700.0,20.445,20.445,20.4388,20.4388,1700.0
2010-09-01 13:30:00,32.56,32.58,32.56,32.56,4700.0,20.4325,20.445,20.4325,20.4325,4700.0
2010-09-01 13:40:00,32.57,32.57,32.56,32.57,11900.0,20.4388,20.4388,20.4325,20.4388,11900.0
2010-09-01 13:50:00,32.57,32.58,32.55,32.55,27200.0,20.4388,20.445,20.4262,20.4262,27200.0
2010-09-01 14:00:00,32.58,32.6,32.56,32.57,9300.0,20.445,20.4576,20.4325,20.4388,9300.0
2010-09-01 14:10:00,32.55,32.55,32.5,32.51,6700.0,20.4262,20.4262,20.3948,20.4011,6700.0
2010-09-01 14:20:00,32.51,32.53,32.49,32.52,15800.0,20.4011,20.4137,20.3886,20.4074,15800.0
2010-09-01 14:30:00,32.53,32.53,32.48,32.49,13000.0,20.4137,20.4137,20.3823,20.3886,13000.0
2010-09-01 14:40:00,32.49,32.51,32.48,32.51,12300.0,20.3886,20.4011,20.3823,20.4011,12300.0
2010-09-01 14:50:00,32.5,32.5,32.47,32.49,91400.0,20.3948,20.3948,20.376,20.3886,91400.0
2010-09-01 15:00:00,32.49,32.52,32.46,32.51,39400.0,20.3886,20.4074,20.3697,20.4011,39400.0
2010-09-01 15:10:00,32.51,32.53,32.51,32.52,36600.0,20.4011,20.4137,20.4011,20.4074,36600.0
2010-09-01 15:20:00,32.52,32.54,32.49,32.52,99900.0,20.4074,20.4199,20.3886,20.4074,99900.0
2010-09-01 15:30:00,32.51,32.57,32.49,32.55,22000.0,20.4011,20.4388,20.3886,20.4262,22000.0
2010-09-01 15:40:00,32.56,32.62,32.56,32.59,38400.0,20.4325,20.4701,20.4325,20.4513,38400.0
2010-09-01 15:50:00,32.59,32.62,32.57,32.62,65000.0,20.4513,20.4701,20.4388,20.4701,65000.0
2010-09-02 09:30:00,32.54,32.59,32.49,32.54,54500.0,20.4199,20.4513,20.3886,20.4199,54500.0
2010-09-02 09:40:00,32.53,32.55,32.48,32.55,22700.0,20.4137,20.4262,20.3823,20.4262,22700.0
2010-09-02 09:50:00,32.55,32.58,32.53,32.56,23000.0,20.4262,20.445,20.4137,20.4325,23000.0
2010-09-02 10:00:00,32.57,32.64,32.55,32.57,42200.0,20.4388,20.4827,20.4262,20.4388,42200.0
2010-09-02 10:10:00,32.58,32.59,32.52,32.52,61800.0,20.445,20.4513,20.4074,20.4074,61800.0
2010-09-02 10:20:00,32.52,32.59,32.52,32.59,9300.0,20.4074,20.4513,20.4074,20.4513,9300.0
2010-09-02 10:30:00,32.59,32.6,32.54,32.6,23700.0,20.4513,20.4576,20.4199,20.4576,23700.0
2010-09-02 10:40:00,32.6,32.65,32.58,32.64,27400.0,20.4576,20.489,20.445,20.4827,27400.0
2010-09-02 10:50:00,32.64,32.66,32.63,32.64,14800.0,20.4827,20.4952,20.4764,20.4827,14800.0
2010-09-02 11:00:00,32.65,32.66,32.61,32.61,19100.0,20.489,20.4952,20.4639,20.4639,19100.0
2010-09-02 11:10:00,32.61,32.62,32.58,32.6,15300.0,20.4639,20.4701,20.445,20.4576,15300.0
2010-09-02 11:20:00,32.6,32.6,32.57,32.59,7700.0,20.4576,20.4576,20.4388,20.4513,7700.0
2010-09-02 11:30:00,32.61,32.64,32.59,32.59,25300.0,20.4639,20.4827,20.4513,20.4513,25300.0
2010-09-02 11:40:00,32.59,32.62,32.59,32.61,6400.0,20.4513,20.4701,20.4513,20.4639,6400.0
2010-09-02 11:50:00,32.62,32.62,32.58,32.58,3500.0,20.4701,20.4701,20.445,20.445,3500.0
2010-09-02 12:00:00,32.59,32.61,32.59,32.59,8300.0,20.4513,20.4639,20.4513,20.4513,8300.0
2010-09-02 12:10:00,32.6,32.62,32.59,32.59,5100.0,20.4576,20.4701,20.4513,20.4513,5100.0
2010-09-02 12:20:00,32.59,32.61,32.58,32.59,21900.0,20.4513,20.4639,20.445,20.4513,21900.0
2010-09-02 12:30:00,32.59,32.63,32.58,32.62,9300.0,20.4513,20.4764,20.445,20.4701,9300.0
2010-09-02 12:40:00,32.62,32.62,32.59,32.59,2900.0,20.4701,20.4701,20.4513,20.4513,2900.0
2010-09-02 12:50:00,32.6,32.6,32.55,32.56,5600.0,20.4576,20.4576,20.4262,20.4325,5600.0
2010-09-02 13:00:00,32.57,32.59,32.56,32.58,3100.0,20.4388,20.4513,20.4325,20.445,3100.0
2010-09-02 13:10:00,32.57,32.59,32.56,32.58,5600.0,20.4388,20.4513,20.4325,20.445,5600.0
2010-09-02 13:20:00,32.58,32.59,32.57,32.58,3200.0,20.445,20.4513,20.4388,20.445,3200.0
2010-09-02 13:30:00,32.58,32.6,32.58,32.6,2000.0,20.445,20.4576,20.445,20.4576,2000.0
2010-09-02 13:40:00,32.6,32.6,32.59,32.59,2800.0,20.4576,20.4576,20.4513,20.4513,2800.0
2010-09-02 13:50:00,32.59,32.61,32.59,32.61,9600.0,20.4513,20.4639,20.4513,20.4639,9600.0
2010-09-02 14:00:00,32.6,32.63,32.6,32.62,52900.0,20.4576,20.4764,20.4576,20.4701,52900.0
2010-09-02 14:10:00,32.63,32.65,32.62,32.64,14100.0,20.4764,20.489,20.4701,20.4827,14100.0
2010-09-02 14:20:00,32.64,32.64,32.6,32.6,3700.0,20.4827,20.4827,20.4576,20.4576,3700.0
2010-09-02 14:30:00,32.61,32.63,32.61,32.62,7600.0,20.4639,20.4764,20.4639,20.4701,7600.0
2010-09-02 14:40:00,32.62,32.62,32.59,32.61,8000.0,20.4701,20.4701,20.4513,20.4639,8000.0
2010-09-02 14:50:00,32.61,32.63,32.6,32.61,30600.0,20.4639,20.4764,20.4576,20.4639,30600.0
2010-09-02 15:00:00,32.6,32.63,32.59,32.62,15100.0,20.4576,20.4764,20.4513,20.4701,15100.0
2010-09-02 15:10:00,32.63,32.65,32.62,32.63,33000.0,20.4764,20.489,20.4701,20.4764,33000.0
2010-09-02 15:20:00,32.64,32.66,32.64,32.66,10000.0,20.4827,20.4952,20.4827,20.4952,10000.0
2010-09-02 15:30:00,32.66,32.7,32.65,32.69,22600.0,20.4952,20.5203,20.489,20.5141,22600.0
2010-09-02 15:40:00,32.69,32.74,32.68,32.73,10800.0,20.5141,20.5454,20.5078,20.5392,10800.0
2010-09-02 15:50:00,32.73,32.77,32.72,32.77,35600.0,20.5392,20.5643,20.5329,20.5643,35600.0
2010-09-03 09:30:00,32.99,33.19,32.99,33.1,472800.0,20.7023,20.8278,20.7023,20.7714,472800.0
2010-09-03 09:40:00,33.11,33.13,33.07,33.09,42600.0,20.7776,20.7902,20.7525,20.7651,42600.0
2010-09-03 09:50:00,33.08,33.13,33.08,33.12,31000.0,20.7588,20.7902,20.7588,20.7839,31000.0
2010-09-03 10:00:00,33.12,33.12,33.0,33.0,101200.0,20.7839,20.7839,20.7086,20.7086,101200.0
2010-09-03 10:10:00,33.01,33.02,32.96,33.0,27200.0,20.7149,20.7212,20.6835,20.7086,27200.0
2010-09-03 10:20:00,33.01,33.06,32.94,32.95,43900.0,20.7149,20.7463,20.6709,20.6772,43900.0
2010-09-03 10:30:00,32.95,32.97,32.9,32.96,22400.0,20.6772,20.6898,20.6458,20.6835,22400.0
2010-09-03 10:40:00,32.95,32.98,32.93,32.96,34800.0,20.6772,20.696,20.6647,20.6835,34800.0
2010-09-03 10:50:00,32.94,32.94,32.84,32.9,32500.0,20.6709,20.6709,20.6082,20.6458,32500.0
2010-09-03 11:00:00,32.89,32.93,32.87,32.93,4500.0,20.6396,20.6647,20.627,20.6647,4500.0
2010-09-03 11:10:00,32.92,32.95,32.89,32.94,8200.0,20.6584,20.6772,20.6396,20.6709,8200.0
2010-09-03 11:20:00,32.92,32.94,32.91,32.92,18500.0,20.6584,20.6709,20.6521,20.6584,18500.0
2010-09-03 11:30:00,32.92,32.95,32.91,32.94,12300.0,20.6584,20.6772,20.6521,20.6709,12300.0
2010-09-03 11:40:00,32.94,32.96,32.94,32.95,5500.0,20.6709,20.6835,20.6709,20.6772,5500.0
2010-09-03 11:50:00,32.95,33.0,32.92,32.97,14000.0,20.6772,20.7086,20.6584,20.6898,14000.0
2010-09-03 12:00:00,32.96,32.99,32.95,32.98,9300.0,20.6835,20.7023,20.6772,20.696,9300.0
2010-09-03 12:10:00,32.97,33.0,32.96,32.99,2000.0,20.6898,20.7086,20.6835,20.7023,2000.0
2010-09-03 12:20:00,32.96,32.97,32.96,32.97,3500.0,20.6835,20.6898,20.6835,20.6898,3500.0
2010-09-03 12:30:00,32.98,33.02,32.97,33.0,4500.0,20.696,20.7212,20.6898,20.7086,4500.0
2010-09-03 12:40:00,33.0,33.01,33.0,33.0,2000.0,20.7086,20.7149,20.7086,20.7086,2000.0
2010-09-03 12:50:00,33.01,33.06,33.01,33.03,28400.0,20.7149,20.7463,20.7149,20.7274,28400.0
2010-09-03 13:00:00,33.04,33.06,33.04,33.04,12000.0,20.7337,20.7463,20.7337,20.7337,12000.0
2010-09-03 13:10:00,33.04,33.05,33.03,33.03,4400.0,20.7337,20.74,20.7274,20.7274,4400.0
2010-09-03 13:20:00,33.04,33.05,33.02,33.02,11300.0,20.7337,20.74,20.7212,20.7212,11300.0
2010-09-03 13:30:00,33.03,33.08,33.03,33.08,10000.0,20.7274,20.7588,20.7274,20.7588,10000.0
2010-09-03 13:40:00,33.08,33.08,33.06,33.07,10100.0,20.7588,20.7588,20.7463,20.7525,10100.0
2010-09-03 13:50:00,33.08,33.08,33.06,33.07,14800.0,20.7588,20.7588,20.7463,20.7525,14800.0
2010-09-03 14:00:00,33.07,33.08,33.06,33.06,7400.0,20.7525,20.7588,20.7463,20.7463,7400.0
2010-09-03 14:10:00,33.05,33.07,33.03,33.07,12600.0,20.74,20.7525,20.7274,20.7525,12600.0
2010-09-03 14:20:00,33.07,33.08,33.06,33.06,6400.0,20.7525,20.7588,20.7463,20.7463,6400.0
2010-09-03 14:30:00,33.06,33.08,33.04,33.04,10200.0,20.7463,20.7588,20.7337,20.7337,10200.0
2010-09-03 14:40:00,33.05,33.06,33.02,33.03,28300.0,20.74,20.7463,20.7212,20.7274,28300.0
2010-09-03 14:50:00,33.03,33.05,33.01,33.01,7600.0,20.7274,20.74,20.7149,20.7149,7600.0
2010-09-03 15:00:00,33.02,33.04,33.0,33.03,21000.0,20.7212,20.7337,20.7086,20.7274,21000.0
2010-09-03 15:10:00,33.02,33.04,33.01,33.03,34900.0,20.7212,20.7337,20.7149,20.7274,34900.0
2010-09-03 15:20:00,33.04,33.06,33.04,33.05,9000.0,20.7337,20.7463,20.7337,20.74,9000.0
2010-09-03 15:30:00,33.06,33.08,33.02,33.04,8400.0,20.7463,20.7588,20.7212,20.7337,8400.0
2010-09-03 15:40:00,33.03,33.08,33.03,33.07,22800.0,20.7274,20.7588,20.7274,20.7525,22800.0
2010-09-03 15:50:00,33.07,33.09,33.05,33.05,70600.0,20.7525,20.7651,20.74,20.74,70600.0
2010-09-07 09:30:00,32.85,32.85,32.74,32.75,17800.0,20.6145,20.6145,20.5454,20.5517,17800.0
2010-09-07 09:40:00,32.75,32.83,32.75,32.77,42700.0,20.5517,20.6019,20.5517,20.5643,42700.0
2010-09-07 09:50:00,32.77,32.77,32.68,32.69,58400.0,20.5643,20.5643,20.5078,20.5141,58400.0
2010-09-07 10:00:00,32.68,32.71,32.65,32.7,69300.0,20.5078,20.5266,20.489,20.5203,69300.0
2010-09-07 10:10:00,32.72,32.73,32.68,32.68,11200.0,20.5329,20.5392,20.5078,20.5078,11200.0
2010-09-07 10:20:00,32.68,32.7,32.63,32.7,86500.0,20.5078,20.5203,20.4764,20.5203,86500.0
2010-09-07 10:30:00,32.68,32.68,32.64,32.68,7800.0,20.5078,20.5078,20.4827,20.5078,7800.0
2010-09-07 10:40:00,32.72,32.73,32.71,32.72,32700.0,20.5329,20.5392,20.5266,20.5329,32700.0
2010-09-07 10:50:00,32.72,32.74,32.69,32.7,111300.0,20.5329,20.5454,20.5141,20.5203,111300.0
2010-09-07 11:00:00,32.71,32.75,32.66,32.66,28600.0,20.5266,20.5517,20.4952,20.4952,28600.0
2010-09-07 11:10:00,32.68,32.68,32.64,32.66,27900.0,20.5078,20.5078,20.4827,20.4952,27900.0
2010-09-07 11:20:00,32.71,32.71,32.69,32.7,10100.0,20.5266,20.5266,20.5141,20.5203,10100.0
2010-09-07 11:30:00,32.72,32.74,32.69,32.71,15000.0,20.5329,20.5454,20.5141,20.5266,15000.0
2010-09-07 11:40:00,32.72,32.72,32.68,32.69,26800.0,20.5329,20.5329,20.5078,20.5141,26800.0
2010-09-07 11:50:00,32.71,32.73,32.67,32.73,18500.0,20.5266,20.5392,20.5015,20.5392,18500.0
2010-09-07 12:00:00,32.73,32.74,32.72,32.74,3500.0,20.5392,20.5454,20.5329,20.5454,3500.0
2010-09-07 12:10:00,32.72,32.73,32.71,32.73,3800.0,20.5329,20.5392,20.5266,20.5392,3800.0
2010-09-07 12:20:00,32.73,32.73,32.69,32.7,5400.0,20.5392,20.5392,20.5141,20.5203,5400.0
2010-09-07 12:30:00,32.7,32.7,32.65,32.69,4200.0,20.5203,20.5203,20.489,20.5141,4200.0
2010-09-07 12:40:00,32.69,32.71,32.69,32.71,11600.0,20.5141,20.5266,20.5141,20.5266,11600.0
2010-09-07 12:50:00,32.71,32.71,32.67,32.69,6400.0,20.5266,20.5266,20.5015,20.5141,6400.0
2010-09-07 13:00:00,32.69,32.69,32.67,32.67,3600.0,20.5141,20.5141,20.5015,20.5015,3600.0
2010-09-07 13:10:00,32.68,32.71,32.68,32.7,4900.0,20.5078,20.5266,20.5078,20.5203,4900.0
2010-09-07 13:20:00,32.71,32.72,32.67,32.72,6600.0,20.5266,20.5329,20.5015,20.5329,6600.0
2010-09-07 13:30:00,32.7,32.76,32.7,32.74,4000.0,20.5203,20.558,20.5203,20.5454,4000.0
2010-09-07 13:40:00,32.73,32.75,32.7,32.73,5100.0,20.5392,20.5517,20.5203,20.5392,5100.0
2010-09-07 13:50:00,32.73,32.76,32.72,32.75,5600.0,20.5392,20.558,20.5329,20.5517,5600.0
2010-09-07 14:00:00,32.74,32.75,32.71,32.71,8600.0,20.5454,20.5517,20.5266,20.5266,8600.0
2010-09-07 14:10:00,32.72,32.77,32.72,32.75,4800.0,20.5329,20.5643,20.5329,20.5517,4800.0
2010-09-07 14:20:00,32.76,32.78,32.75,32.76,24800.0,20.558,20.5705,20.5517,20.558,24800.0
2010-09-07 14:30:00,32.75,32.75,32.69,32.69,9700.0,20.5517,20.5517,20.5141,20.5141,9700.0
2010-09-07 14:40:00,32.69,32.71,32.68,32.69,12600.0,20.5141,20.5266,20.5078,20.5141,12600.0
2010-09-07 14:50:00,32.7,32.72,32.63,32.64,7600.0,20.5203,20.5329,20.4764,20.4827,7600.0
2010-09-07 15:00:00,32.64,32.66,32.61,32.63,5400.0,20.4827,20.4952,20.4639,20.4764,5400.0
2010-09-07 15:10:00,32.63,32.68,32.63,32.67,45600.0,20.4764,20.5078,20.4764,20.5015,45600.0
2010-09-07 15:20:00,32.68,32.68,32.63,32.64,37200.0,20.5078,20.5078,20.4764,20.4827,37200.0
2010-09-07 15:30:00,32.64,32.68,32.62,32.68,15900.0,20.4827,20.5078,20.4701,20.5078,15900.0
2010-09-07 15:40:00,32.68,32.68,32.65,32.65,40500.0,20.5078,20.5078,20.489,20.489,40500.0
2010-09-07 15:50:00,32.64,32.64,32.58,32.61,175900.0,20.4827,20.4827,20.445,20.4639,175900.0
2010-09-08 09:30:00,32.81,32.91,32.81,32.9,39600.0,20.5894,20.6521,20.5894,20.6458,39600.0
2010-09-08 09:40:00,32.9,32.98,32.9,32.94,15700.0,20.6458,20.696,20.6458,20.6709,15700.0
2010-09-08 09:50:00,32.93,32.94,32.87,32.94,46800.0,20.6647,20.6709,20.627,20.6709,46800.0
2010-09-08 10:00:00,32.96,32.98,32.94,32.97,117500.0,20.6835,20.696,20.6709,20.6898,117500.0
2010-09-08 10:10:00,32.97,33.04,32.96,32.96,62200.0,20.6898,20.7337,20.6835,20.6835,62200.0
2010-09-08 10:20:00,32.96,33.02,32.96,32.98,27900.0,20.6835,20.7212,20.6835,20.696,27900.0
2010-09-08 10:30:00,32.98,33.04,32.98,33.04,15200.0,20.696,20.7337,20.696,20.7337,15200.0
2010-09-08 10:40:00,33.05,33.05,33.01,33.02,14800.0,20.74,20.74,20.7149,20.7212,14800.0
2010-09-08 10:50:00,33.0,33.01,32.98,32.99,30600.0,20.7086,20.7149,20.696,20.7023,30600.0
2010-09-08 11:00:00,32.99,33.08,32.99,33.07,5100.0,20.7023,20.7588,20.7023,20.7525,5100.0
2010-09-08 11:10:00,33.07,33.08,33.04,33.05,9000.0,20.7525,20.7588,20.7337,20.74,9000.0
2010-09-08 11:20:00,33.04,33.04,33.01,33.03,7000.0,20.7337,20.7337,20.7149,20.7274,7000.0
2010-09-08 11:30:00,33.04,33.04,33.0,33.0,3900.0,20.7337,20.7337,20.7086,20.7086,3900.0
2010-09-08 11:40:00,32.99,33.01,32.98,33.01,34100.0,20.7023,20.7149,20.696,20.7149,34100.0
2010-09-08 11:50:00,33.02,33.03,32.99,33.0,23100.0,20.7212,20.7274,20.7023,20.7086,23100.0
2010-09-08 12:00:00,33.01,33.02,33.0,33.02,6100.0,20.7149,20.7212,20.7086,20.7212,6100.0
2010-09-08 12:10:00,33.02,33.03,33.0,33.03,13600.0,20.7212,20.7274,20.7086,20.7274,13600.0
2010-09-08 12:20:00,33.01,33.05,33.01,33.05,5600.0,20.7149,20.74,20.7149,20.74,5600.0
2010-09-08 12:30:00,33.06,33.06,33.03,33.04,9800.0,20.7463,20.7463,20.7274,20.7337,9800.0
2010-09-08 12:40:00,33.04,33.08,33.04,33.04,17400.0,20.7337,20.7588,20.7337,20.7337,17400.0
2010-09-08 12:50:00,33.05,33.05,33.03,33.04,8900.0,20.74,20.74,20.7274,20.7337,8900.0
2010-09-08 13:00:00,33.04,33.05,33.02,33.02,10200.0,20.7337,20.74,20.7212,20.7212,10200.0
2010-09-08 13:10:00,33.01,33.03,33.0,33.01,3400.0,20.7149,20.7274,20.7086,20.7149,3400.0
2010-09-08 13:20:00,33.0,33.03,33.0,33.02,3600.0,20.7086,20.7274,20.7086,20.7212,3600.0
2010-09-08 13:30:00,33.03,33.03,32.99,32.99,5700.0,20.7274,20.7274,20.7023,20.7023,5700.0
2010-09-08 13:40:00,32.99,32.99,32.91,32.92,19200.0,20.7023,20.7023,20.6521,20.6584,19200.0
2010-09-08 13:50:00,32.91,32.92,32.88,32.91,21400.0,20.6521,20.6584,20.6333,20.6521,21400.0
2010-09-08 14:00:00,32.89,32.91,32.86,32.89,27600.0,20.6396,20.6521,20.6207,20.6396,27600.0
2010-09-08 14:10:00,32.9,32.93,32.87,32.93,9100.0,20.6458,20.6647,20.627,20.6647,9100.0
2010-09-08 14:20:00,32.93,32.97,32.93,32.96,27100.0,20.6647,20.6898,20.6647,20.6835,27100.0
2010-09-08 14:30:00,32.95,32.96,32.93,32.94,5400.0,20.6772,20.6835,20.6647,20.6709,5400.0
2010-09-08 14:40:00,32.94,32.98,32.94,32.98,41700.0,20.6709,20.696,20.6709,20.696,41700.0
2010-09-08 14:50:00,32.98,32.98,32.95,32.95,11600.0,20.696,20.696,20.6772,20.6772,11600.0
2010-09-08 15:00:00,32.95,33.0,32.95,32.99,9300.0,20.6772,20.7086,20.6772,20.7023,9300.0
2010-09-08 15:10:00,32.98,32.98,32.94,32.95,26100.0,20.696,20.696,20.6709,20.6772,26100.0
2010-09-08 15:20:00,32.94,32.95,32.9,32.92,16000.0,20.6709,20.6772,20.6458,20.6584,16000.0
2010-09-08 15:30:00,32.9,32.95,32.9,32.92,11700.0,20.6458,20.6772,20.6458,20.6584,11700.0
2010-09-08 15:40:00,32.92,32.94,32.85,32.86,16400.0,20.6584,20.6709,20.6145,20.6207,16400.0
2010-09-08 15:50:00,32.85,32.89,32.85,32.86,142300.0,20.6145,20.6396,20.6145,20.6207,142300.0
2010-09-09 09:30:00,33.36,33.4,33.34,33.37,120900.0,20.9345,20.9596,20.922,20.9408,120900.0
2010-09-09 09:40:00,33.35,33.36,33.32,33.32,5100.0,20.9282,20.9345,20.9094,20.9094,5100.0
2010-09-09 09:50:00,33.31,33.34,33.3,33.33,28600.0,20.9031,20.922,20.8969,20.9157,28600.0
2010-09-09 10:00:00,33.34,33.36,33.28,33.28,39600.0,20.922,20.9345,20.8843,20.8843,39600.0
2010-09-09 10:10:00,33.28,33.28,33.21,33.23,20900.0,20.8843,20.8843,20.8404,20.8529,20900.0
2010-09-09 10:20:00,33.24,33.25,33.23,33.25,33000.0,20.8592,20.8655,20.8529,20.8655,33000.0
2010-09-09 10:30:00,33.24,33.25,33.2,33.24,24400.0,20.8592,20.8655,20.8341,20.8592,24400.0
2010-09-09 10:40:00,33.24,33.26,33.23,33.26,3500.0,20.8592,20.8718,20.8529,20.8718,3500.0
2010-09-09 10:50:00,33.26,33.27,33.25,33.25,3200.0,20.8718,20.878,20.8655,20.8655,3200.0
2010-09-09 11:00:00,33.24,33.27,33.23,33.25,3900.0,20.8592,20.878,20.8529,20.8655,3900.0
2010-09-09 11:10:00,33.26,33.28,33.26,33.26,3200.0,20.8718,20.8843,20.8718,20.8718,3200.0
2010-09-09 11:20:00,33.25,33.27,33.24,33.27,3800.0,20.8655,20.878,20.8592,20.878,3800.0
2010-09-09 11:30:00,33.26,33.31,33.26,33.31,8400.0,20.8718,20.9031,20.8718,20.9031,8400.0
2010-09-09 11:40:00,33.29,33.3,33.27,33.27,9900.0,20.8906,20.8969,20.878,20.878,9900.0
2010-09-09 11:50:00,33.26,33.26,33.23,33.24,7700.0,20.8718,20.8718,20.8529,20.8592,7700.0
2010-09-09 12:00:00,33.24,33.27,33.23,33.26,8200.0,20.8592,20.878,20.8529,20.8718,8200.0
2010-09-09 12:10:00,33.25,33.25,33.23,33.23,5000.0,20.8655,20.8655,20.8529,20.8529,5000.0
2010-09-09 12:20:00,33.23,33.26,33.23,33.25,28400.0,20.8529,20.8718,20.8529,20.8655,28400.0
2010-09-09 12:30:00,33.25,33.25,33.24,33.24,5600.0,20.8655,20.8655,20.8592,20.8592,5600.0
2010-09-09 12:40:00,33.25,33.25,33.18,33.19,14500.0,20.8655,20.8655,20.8216,20.8278,14500.0
2010-09-09 12:50:00,33.17,33.17,33.12,33.12,4700.0,20.8153,20.8153,20.7839,20.7839,4700.0
2010-09-09 13:00:00,33.11,33.14,33.1,33.1,5100.0,20.7776,20.7965,20.7714,20.7714,5100.0
2010-09-09 13:10:00,33.07,33.08,33.04,33.08,7000.0,20.7525,20.7588,20.7337,20.7588,7000.0
2010-09-09 13:20:00,33.09,33.11,33.05,33.05,11200.0,20.7651,20.7776,20.74,20.74,11200.0
2010-09-09 13:30:00,33.05,33.09,33.03,33.08,7300.0,20.74,20.7651,20.7274,20.7588,7300.0
2010-09-09 13:40:00,33.08,33.1,33.06,33.09,18700.0,20.7588,20.7714,20.7463,20.7651,18700.0
2010-09-09 13:50:00,33.1,33.1,33.02,33.04,2200.0,20.7714,20.7714,20.7212,20.7337,2200.0
2010-09-09 14:00:00,33.02,33.07,33.02,33.05,5800.0,20.7212,20.7525,20.7212,20.74,5800.0
2010-09-09 14:10:00,33.05,33.05,33.0,33.04,6900.0,20.74,20.74,20.7086,20.7337,6900.0
2010-09-09 14:20:00,33.02,33.05,33.01,33.03,19200.0,20.7212,20.74,20.7149,20.7274,19200.0
2010-09-09 14:30:00,33.03,33.09,33.03,33.09,9700.0,20.7274,20.7651,20.7274,20.7651,9700.0
2010-09-09 14:40:00,33.07,33.09,33.06,33.09,5800.0,20.7525,20.7651,20.7463,20.7651,5800.0
2010-09-09 14:50:00,33.09,33.12,33.08,33.11,8900.0,20.7651,20.7839,20.7588,20.7776,8900.0
2010-09-09 15:00:00,33.12,33.14,33.12,33.13,10400.0,20.7839,20.7965,20.7839,20.7902,10400.0
2010-09-09 15:10:00,33.13,33.14,33.12,33.14,26100.0,20.7902,20.7965,20.7839,20.7965,26100.0
2010-09-09 15:20:00,33.15,33.17,33.14,33.16,23100.0,20.8027,20.8153,20.7965,20.809,23100.0
2010-09-09 15:30:00,33.16,33.19,33.15,33.18,10200.0,20.809,20.8278,20.8027,20.8216,10200.0
2010-09-09 15:40:00,33.19,33.2,33.15,33.17,23900.0,20.8278,20.8341,20.8027,20.8153,23900.0
2010-09-09 15:50:00,33.16,33.18,33.11,33.17,127000.0,20.809,20.8216,20.7776,20.8153,127000.0
2010-09-10 09:30:00,33.18,33.2,33.14,33.14,53300.0,20.8216,20.8341,20.7965,20.7965,53300.0
2010-09-10 09:40:00,33.14,33.2,33.13,33.2,19100.0,20.7965,20.8341,20.7902,20.8341,19100.0
2010-09-10 09:50:00,33.2,33.26,33.2,33.21,15500.0,20.8341,20.8718,20.8341,20.8404,15500.0
2010-09-10 10:00:00,33.19,33.22,33.17,33.21,27500.0,20.8278,20.8467,20.8153,20.8404,27500.0
2010-09-10 10:10:00,33.2,33.23,33.19,33.23,19000.0,20.8341,20.8529,20.8278,20.8529,19000.0
2010-09-10 10:20:00,33.24,33.26,33.23,33.24,7400.0,20.8592,20.8718,20.8529,20.8592,7400.0
2010-09-10 10:30:00,33.24,33.28,33.24,33.27,4800.0,20.8592,20.8843,20.8592,20.878,4800.0
2010-09-10 10:40:00,33.26,33.26,33.23,33.24,21000.0,20.8718,20.8718,20.8529,20.8592,21000.0
2010-09-10 10:50:00,33.24,33.29,33.23,33.28,32300.0,20.8592,20.8906,20.8529,20.8843,32300.0
2010-09-10 11:00:00,33.28,33.28,33.23,33.25,12100.0,20.8843,20.8843,20.8529,20.8655,12100.0
2010-09-10 11:10:00,33.26,33.26,33.25,33.25,6400.0,20.8718,20.8718,20.8655,20.8655,6400.0
2010-09-10 11:20:00,33.25,33.28,33.25,33.28,6200.0,20.8655,20.8843,20.8655,20.8843,6200.0
2010-09-10 11:30:00,33.28,33.28,33.26,33.26,8000.0,20.8843,20.8843,20.8718,20.8718,8000.0
2010-09-10 11:40:00,33.25,33.26,33.25,33.25,7500.0,20.8655,20.8718,20.8655,20.8655,7500.0
2010-09-10 11:50:00,33.26,33.26,33.19,33.21,15600.0,20.8718,20.8718,20.8278,20.8404,15600.0
2010-09-10 12:00:00,33.2,33.22,33.17,33.18,6700.0,20.8341,20.8467,20.8153,20.8216,6700.0
2010-09-10 12:10:00,33.18,33.23,33.18,33.22,39600.0,20.8216,20.8529,20.8216,20.8467,39600.0
2010-09-10 12:20:00,33.22,33.25,33.21,33.24,15900.0,20.8467,20.8655,20.8404,20.8592,15900.0
2010-09-10 12:30:00,33.23,33.23,33.2,33.22,6500.0,20.8529,20.8529,20.8341,20.8467,6500.0
2010-09-10 12:40:00,33.21,33.24,33.21,33.23,2300.0,20.8404,20.8592,20.8404,20.8529,2300.0
2010-09-10 12:50:00,33.24,33.24,33.21,33.21,8800.0,20.8592,20.8592,20.8404,20.8404,8800.0
2010-09-10 13:00:00,33.21,33.22,33.19,33.21,4100.0,20.8404,20.8467,20.8278,20.8404,4100.0
2010-09-10 13:10:00,33.22,33.22,33.2,33.22,3900.0,20.8467,20.8467,20.8341,20.8467,3900.0
2010-09-10 13:20:00,33.21,33.22,33.2,33.22,2100.0,20.8404,20.8467,20.8341,20.8467,2100.0
2010-09-10 13:30:00,33.22,33.26,33.22,33.25,45100.0,20.8467,20.8718,20.8467,20.8655,45100.0
2010-09-10 13:40:00,33.23,33.24,33.22,33.24,2700.0,20.8529,20.8592,20.8467,20.8592,2700.0
2010-09-10 13:50:00,33.24,33.24,33.21,33.21,5400.0,20.8592,20.8592,20.8404,20.8404,5400.0
2010-09-10 14:00:00,33.21,33.24,33.21,33.24,12400.0,20.8404,20.8592,20.8404,20.8592,12400.0
2010-09-10 14:10:00,33.23,33.25,33.23,33.23,7800.0,20.8529,20.8655,20.8529,20.8529,7800.0
2010-09-10 14:20:00,33.23,33.27,33.22,33.26,5200.0,20.8529,20.878,20.8467,20.8718,5200.0
2010-09-10 14:30:00,33.26,33.28,33.25,33.27,13500.0,20.8718,20.8843,20.8655,20.878,13500.0
2010-09-10 14:40:00,33.27,33.28,33.26,33.26,4500.0,20.878,20.8843,20.8718,20.8718,4500.0
2010-09-10 14:50:00,33.26,33.27,33.25,33.26,9900.0,20.8718,20.878,20.8655,20.8718,9900.0
2010-09-10 15:00:00,33.27,33.27,33.25,33.26,16300.0,20.878,20.878,20.8655,20.8718,16300.0
2010-09-10 15:10:00,33.24,33.27,33.24,33.27,8100.0,20.8592,20.878,20.8592,20.878,8100.0
2010-09-10 15:20:00,33.26,33.3,33.26,33.3,20600.0,20.8718,20.8969,20.8718,20.8969,20600.0
2010-09-10 15:30:00,33.29,33.3,33.27,33.27,17100.0,20.8906,20.8969,20.878,20.878,17100.0
2010-09-10 15:40:00,33.27,33.28,33.26,33.26,12800.0,20.878,20.8843,20.8718,20.8718,12800.0
2010-09-10 15:50:00,33.26,33.27,33.24,33.26,30600.0,20.8718,20.878,20.8592,20.8718,30600.0
2010-09-13 09:30:00,33.74,33.75,33.72,33.75,41900.0,21.173,21.1793,21.1604,21.1793,41900.0
2010-09-13 09:40:00,33.76,33.78,33.73,33.75,59200.0,21.1855,21.1981,21.1667,21.1793,59200.0
2010-09-13 09:50:00,33.74,33.76,33.73,33.73,62000.0,21.173,21.1855,21.1667,21.1667,62000.0
2010-09-13 10:00:00,33.72,33.8,33.72,33.78,33000.0,21.1604,21.2106,21.1604,21.1981,33000.0
2010-09-13 10:10:00,33.79,33.8,33.77,33.78,16700.0,21.2044,21.2106,21.1918,21.1981,16700.0
2010-09-13 10:20:00,33.77,33.81,33.77,33.81,17900.0,21.1918,21.2169,21.1918,21.2169,17900.0
2010-09-13 10:30:00,33.82,33.84,33.81,33.83,21800.0,21.2232,21.2357,21.2169,21.2295,21800.0
2010-09-13 10:40:00,33.82,33.84,33.82,33.84,4800.0,21.2232,21.2357,21.2232,21.2357,4800.0
2010-09-13 10:50:00,33.83,33.84,33.82,33.82,15200.0,21.2295,21.2357,21.2232,21.2232,15200.0
2010-09-13 11:00:00,33.82,33.83,33.79,33.8,23700.0,21.2232,21.2295,21.2044,21.2106,23700.0
2010-09-13 11:10:00,33.79,33.83,33.79,33.83,2900.0,21.2044,21.2295,21.2044,21.2295,2900.0
2010-09-13 11:20:00,33.83,33.84,33.82,33.83,3900.0,21.2295,21.2357,21.2232,21.2295,3900.0
2010-09-13 11:30:00,33.83,33.83,33.78,33.81,85400.0,21.2295,21.2295,21.1981,21.2169,85400.0
2010-09-13 11:40:00,33.8,33.8,33.76,33.78,26400.0,21.2106,21.2106,21.1855,21.1981,26400.0
2010-09-13 11:50:00,33.79,33.84,33.79,33.83,27200.0,21.2044,21.2357,21.2044,21.2295,27200.0
2010-09-13 12:00:00,33.83,33.83,33.78,33.79,7800.0,21.2295,21.2295,21.1981,21.2044,7800.0
2010-09-13 12:10:00,33.79,33.8,33.75,33.76,15300.0,21.2044,21.2106,21.1793,21.1855,15300.0
2010-09-13 12:20:00,33.75,33.76,33.68,33.71,16000.0,21.1793,21.1855,21.1353,21.1541,16000.0
2010-09-13 12:30:00,33.72,33.75,33.69,33.72,83000.0,21.1604,21.1793,21.1416,21.1604,83000.0
2010-09-13 12:40:00,33.73,33.75,33.72,33.74,43300.0,21.1667,21.1793,21.1604,21.173,43300.0
2010-09-13 12:50:00,33.74,33.74,33.71,33.72,34400.0,21.173,21.173,21.1541,21.1604,34400.0
2010-09-13 13:00:00,33.72,33.75,33.71,33.73,98700.0,21.1604,21.1793,21.1541,21.1667,98700.0
2010-09-13 13:10:00,33.73,33.75,33.72,33.72,76800.0,21.1667,21.1793,21.1604,21.1604,76800.0
2010-09-13 13:20:00,33.72,33.78,33.72,33.78,54000.0,21.1604,21.1981,21.1604,21.1981,54000.0
2010-09-13 13:30:00,33.77,33.77,33.76,33.77,22600.0,21.1918,21.1918,21.1855,21.1918,22600.0
2010-09-13 13:40:00,33.76,33.76,33.74,33.76,40600.0,21.1855,21.1855,21.173,21.1855,40600.0
2010-09-13 13:50:00,33.76,33.77,33.74,33.74,54300.0,21.1855,21.1918,21.173,21.173,54300.0
2010-09-13 14:00:00,33.73,33.73,33.7,33.72,3100.0,21.1667,21.1667,21.1479,21.1604,3100.0
2010-09-13 14:10:00,33.72,33.74,33.71,33.74,5600.0,21.1604,21.173,21.1541,21.173,5600.0
2010-09-13 14:20:00,33.73,33.76,33.73,33.76,25900.0,21.1667,21.1855,21.1667,21.1855,25900.0
2010-09-13 14:30:00,33.76,33.78,33.76,33.77,19900.0,21.1855,21.1981,21.1855,21.1918,19900.0
2010-09-13 14:40:00,33.76,33.79,33.76,33.78,13300.0,21.1855,21.2044,21.1855,21.1981,13300.0
2010-09-13 14:50:00,33.78,33.78,33.75,33.77,11800.0,21.1981,21.1981,21.1793,21.1918,11800.0
2010-09-13 15:00:00,33.77,33.78,33.73,33.75,62900.0,21.1918,21.1981,21.1667,21.1793,62900.0
2010-09-13 15:10:00,33.75,33.77,33.75,33.77,46600.0,21.1793,21.1918,21.1793,21.1918,46600.0
2010-09-13 15:20:00,33.77,33.79,33.76,33.78,46600.0,21.1918,21.2044,21.1855,21.1981,46600.0
2010-09-13 15:30:00,33.78,33.81,33.77,33.8,135800.0,21.1981,21.2169,21.1918,21.2106,135800.0
2010-09-13 15:40:00,33.81,33.85,33.81,33.84,85700.0,21.2169,21.242,21.2169,21.2357,85700.0
2010-09-13 15:50:00,33.83,33.86,33.82,33.86,133100.0,21.2295,21.2483,21.2232,21.2483,133100.0
2010-09-14 09:30:00,33.76,33.77,33.69,33.72,48700.0,21.1855,21.1918,21.1416,21.1604,48700.0
2010-09-14 09:40:00,33.7,33.71,33.63,33.67,48900.0,21.1479,21.1541,21.1039,21.129,48900.0
2010-09-14 09:50:00,33.68,33.74,33.67,33.73,25500.0,21.1353,21.173,21.129,21.1667,25500.0
2010-09-14 10:00:00,33.75,33.79,33.71,33.77,17700.0,21.1793,21.2044,21.1541,21.1918,17700.0
2010-09-14 10:10:00,33.78,33.83,33.75,33.83,27100.0,21.1981,21.2295,21.1793,21.2295,27100.0
2010-09-14 10:20:00,33.82,33.92,33.81,33.91,10600.0,21.2232,21.2859,21.2169,21.2797,10600.0
2010-09-14 10:30:00,33.91,33.94,33.88,33.89,10900.0,21.2797,21.2985,21.2608,21.2671,10900.0
2010-09-14 10:40:00,33.89,34.03,33.89,34.03,9600.0,21.2671,21.355,21.2671,21.355,9600.0
2010-09-14 10:50:00,34.02,34.04,34.01,34.01,4900.0,21.3487,21.3612,21.3424,21.3424,4900.0
2010-09-14 11:00:00,34.01,34.09,34.01,34.09,10900.0,21.3424,21.3926,21.3424,21.3926,10900.0
2010-09-14 11:10:00,34.08,34.12,34.07,34.09,14300.0,21.3863,21.4114,21.3801,21.3926,14300.0
2010-09-14 11:20:00,34.09,34.09,34.05,34.05,16600.0,21.3926,21.3926,21.3675,21.3675,16600.0
2010-09-14 11:30:00,34.06,34.09,34.04,34.05,10800.0,21.3738,21.3926,21.3612,21.3675,10800.0
2010-09-14 11:40:00,34.07,34.14,34.07,34.14,13100.0,21.3801,21.424,21.3801,21.424,13100.0
2010-09-14 11:50:00,34.13,34.18,34.11,34.18,11100.0,21.4177,21.4491,21.4052,21.4491,11100.0
2010-09-14 12:00:00,34.16,34.2,34.16,34.18,1700.0,21.4365,21.4616,21.4365,21.4491,1700.0
2010-09-14 12:10:00,34.18,34.18,34.14,34.16,4000.0,21.4491,21.4491,21.424,21.4365,4000.0
2010-09-14 12:20:00,34.16,34.19,34.15,34.16,4700.0,21.4365,21.4554,21.4303,21.4365,4700.0
2010-09-14 12:30:00,34.15,34.17,34.14,34.16,22700.0,21.4303,21.4428,21.424,21.4365,22700.0
2010-09-14 12:40:00,34.15,34.17,34.13,34.13,3000.0,21.4303,21.4428,21.4177,21.4177,3000.0
2010-09-14 12:50:00,34.12,34.14,34.11,34.12,13300.0,21.4114,21.424,21.4052,21.4114,13300.0
2010-09-14 13:00:00,34.12,34.14,34.11,34.13,6100.0,21.4114,21.424,21.4052,21.4177,6100.0
2010-09-14 13:10:00,34.13,34.13,34.09,34.09,4400.0,21.4177,21.4177,21.3926,21.3926,4400.0
2010-09-14 13:20:00,34.09,34.09,34.06,34.07,5000.0,21.3926,21.3926,21.3738,21.3801,5000.0
2010-09-14 13:30:00,34.1,34.13,34.1,34.11,19500.0,21.3989,21.4177,21.3989,21.4052,19500.0
2010-09-14 13:40:00,34.11,34.11,34.07,34.09,19600.0,21.4052,21.4052,21.3801,21.3926,19600.0
2010-09-14 13:50:00,34.09,34.11,34.07,34.1,15600.0,21.3926,21.4052,21.3801,21.3989,15600.0
2010-09-14 14:00:00,34.11,34.12,34.1,34.12,15600.0,21.4052,21.4114,21.3989,21.4114,15600.0
2010-09-14 14:10:00,34.12,34.14,34.11,34.12,10100.0,21.4114,21.424,21.4052,21.4114,10100.0
2010-09-14 14:20:00,34.12,34.14,34.12,34.14,28300.0,21.4114,21.424,21.4114,21.424,28300.0
2010-09-14 14:30:00,34.13,34.15,34.12,34.15,21800.0,21.4177,21.4303,21.4114,21.4303,21800.0
2010-09-14 14:40:00,34.15,34.17,34.15,34.17,2500.0,21.4303,21.4428,21.4303,21.4428,2500.0
2010-09-14 14:50:00,34.17,34.18,34.16,34.18,5200.0,21.4428,21.4491,21.4365,21.4491,5200.0
2010-09-14 15:00:00,34.18,34.18,34.16,34.16,24000.0,21.4491,21.4491,21.4365,21.4365,24000.0
2010-09-14 15:10:00,34.17,34.17,34.14,34.14,10700.0,21.4428,21.4428,21.424,21.424,10700.0
2010-09-14 15:20:00,34.15,34.17,34.15,34.16,54700.0,21.4303,21.4428,21.4303,21.4365,54700.0
2010-09-14 15:30:00,34.17,34.19,34.16,34.17,10300.0,21.4428,21.4554,21.4365,21.4428,10300.0
2010-09-14 15:40:00,34.17,34.17,34.08,34.11,15900.0,21.4428,21.4428,21.3863,21.4052,15900.0
2010-09-14 15:50:00,34.11,34.11,34.05,34.06,61600.0,21.4052,21.4052,21.3675,21.3738,61600.0
2010-09-15 09:30:00,33.82,33.84,33.75,33.75,27600.0,21.2232,21.2357,21.1793,21.1793,27600.0
2010-09-15 09:40:00,33.74,33.79,33.71,33.79,30400.0,21.173,21.2044,21.1541,21.2044,30400.0
2010-09-15 09:50:00,33.79,33.82,33.78,33.82,10600.0,21.2044,21.2232,21.1981,21.2232,10600.0
2010-09-15 10:00:00,33.83,33.89,33.83,33.89,27600.0,21.2295,21.2671,21.2295,21.2671,27600.0
2010-09-15 10:10:00,33.89,33.97,33.88,33.96,23200.0,21.2671,21.3173,21.2608,21.311,23200.0
2010-09-15 10:20:00,33.96,33.99,33.93,33.93,16700.0,21.311,21.3299,21.2922,21.2922,16700.0
2010-09-15 10:30:00,33.93,33.98,33.91,33.96,19500.0,21.2922,21.3236,21.2797,21.311,19500.0
2010-09-15 10:40:00,33.95,34.02,33.95,34.0,69200.0,21.3048,21.3487,21.3048,21.3361,69200.0
2010-09-15 10:50:00,34.0,34.04,33.97,34.04,43700.0,21.3361,21.3612,21.3173,21.3612,43700.0
2010-09-15 11:00:00,34.05,34.05,33.97,33.98,20100.0,21.3675,21.3675,21.3173,21.3236,20100.0
2010-09-15 11:10:00,33.97,34.0,33.95,34.0,9600.0,21.3173,21.3361,21.3048,21.3361,9600.0
2010-09-15 11:20:00,33.97,34.01,33.97,33.99,17700.0,21.3173,21.3424,21.3173,21.3299,17700.0
2010-09-15 11:30:00,33.98,33.99,33.96,33.98,85800.0,21.3236,21.3299,21.311,21.3236,85800.0
2010-09-15 11:40:00,33.95,33.99,33.95,33.97,26100.0,21.3048,21.3299,21.3048,21.3173,26100.0
2010-09-15 11:50:00,33.97,34.01,33.95,34.0,4500.0,21.3173,21.3424,21.3048,21.3361,4500.0
2010-09-15 12:00:00,34.01,34.03,34.0,34.0,26200.0,21.3424,21.355,21.3361,21.3361,26200.0
2010-09-15 12:10:00,34.01,34.02,33.98,33.98,9500.0,21.3424,21.3487,21.3236,21.3236,9500.0
2010-09-15 12:20:00,33.99,34.0,33.98,33.99,5000.0,21.3299,21.3361,21.3236,21.3299,5000.0
2010-09-15 12:30:00,34.0,34.01,34.0,34.0,9800.0,21.3361,21.3424,21.3361,21.3361,9800.0
2010-09-15 12:40:00,34.0,34.0,33.96,33.97,6300.0,21.3361,21.3361,21.311,21.3173,6300.0
2010-09-15 12:50:00,33.97,34.0,33.97,34.0,5700.0,21.3173,21.3361,21.3173,21.3361,5700.0
2010-09-15 13:00:00,34.0,34.02,33.99,34.02,5100.0,21.3361,21.3487,21.3299,21.3487,5100.0
2010-09-15 13:10:00,34.03,34.05,34.02,34.05,5900.0,21.355,21.3675,21.3487,21.3675,5900.0
2010-09-15 13:20:00,34.06,34.06,34.03,34.03,3200.0,21.3738,21.3738,21.355,21.355,3200.0
2010-09-15 13:30:00,34.02,34.05,34.02,34.05,11300.0,21.3487,21.3675,21.3487,21.3675,11300.0
2010-09-15 13:40:00,34.05,34.06,34.05,34.06,4300.0,21.3675,21.3738,21.3675,21.3738,4300.0
2010-09-15 13:50:00,34.04,34.07,34.04,34.07,5600.0,21.3612,21.3801,21.3612,21.3801,5600.0
2010-09-15 14:00:00,34.06,34.07,34.04,34.04,13500.0,21.3738,21.3801,21.3612,21.3612,13500.0
2010-09-15 14:10:00,34.06,34.06,34.0,34.0,11400.0,21.3738,21.3738,21.3361,21.3361,11400.0
2010-09-15 14:20:00,34.0,34.02,33.99,34.0,7300.0,21.3361,21.3487,21.3299,21.3361,7300.0
2010-09-15 14:30:00,33.99,34.01,33.97,33.99,10200.0,21.3299,21.3424,21.3173,21.3299,10200.0
2010-09-15 14:40:00,33.99,33.99,33.97,33.98,4800.0,21.3299,21.3299,21.3173,21.3236,4800.0
2010-09-15 14:50:00,33.98,34.02,33.98,34.01,7600.0,21.3236,21.3487,21.3236,21.3424,7600.0
2010-09-15 15:00:00,34.01,34.02,33.99,34.0,11000.0,21.3424,21.3487,21.3299,21.3361,11000.0
2010-09-15 15:10:00,34.02,34.03,34.0,34.03,10100.0,21.3487,21.355,21.3361,21.355,10100.0
2010-09-15 15:20:00,34.01,34.11,34.01,34.11,30900.0,21.3424,21.4052,21.3424,21.4052,30900.0
2010-09-15 15:30:00,34.1,34.12,34.09,34.1,17800.0,21.3989,21.4114,21.3926,21.3989,17800.0
2010-09-15 15:40:00,34.09,34.09,34.05,34.08,20600.0,21.3926,21.3926,21.3675,21.3863,20600.0
2010-09-15 15:50:00,34.08,34.1,34.07,34.09,68600.0,21.3863,21.3989,21.3801,21.3926,68600.0
2010-09-16 09:30:00,33.85,33.86,33.81,33.85,38000.0,21.242,21.2483,21.2169,21.242,38000.0
2010-09-16 09:40:00,33.85,33.85,33.76,33.79,26400.0,21.242,21.242,21.1855,21.2044,26400.0
2010-09-16 09:50:00,33.79,33.83,33.78,33.83,44800.0,21.2044,21.2295,21.1981,21.2295,44800.0
2010-09-16 10:00:00,33.8,33.91,33.74,33.88,105800.0,21.2106,21.2797,21.173,21.2608,105800.0
2010-09-16 10:10:00,33.89,33.92,33.84,33.86,102700.0,21.2671,21.2859,21.2357,21.2483,102700.0
2010-09-16 10:20:00,33.87,33.93,33.86,33.89,18700.0,21.2546,21.2922,21.2483,21.2671,18700.0
2010-09-16 10:30:00,33.88,33.88,33.84,33.85,12300.0,21.2608,21.2608,21.2357,21.242,12300.0
2010-09-16 10:40:00,33.83,33.89,33.83,33.89,45200.0,21.2295,21.2671,21.2295,21.2671,45200.0
2010-09-16 10:50:00,33.89,33.9,33.87,33.87,78000.0,21.2671,21.2734,21.2546,21.2546,78000.0
2010-09-16 11:00:00,33.86,33.88,33.86,33.87,25500.0,21.2483,21.2608,21.2483,21.2546,25500.0
2010-09-16 11:10:00,33.87,33.88,33.86,33.87,27800.0,21.2546,21.2608,21.2483,21.2546,27800.0
2010-09-16 11:20:00,33.88,33.88,33.83,33.85,14400.0,21.2608,21.2608,21.2295,21.242,14400.0
2010-09-16 11:30:00,33.85,33.85,33.79,33.82,48200.0,21.242,21.242,21.2044,21.2232,48200.0
2010-09-16 11:40:00,33.81,33.83,33.81,33.82,6000.0,21.2169,21.2295,21.2169,21.2232,6000.0
2010-09-16 11:50:00,33.81,33.83,33.8,33.81,7700.0,21.2169,21.2295,21.2106,21.2169,7700.0
2010-09-16 12:00:00,33.81,33.83,33.81,33.81,8000.0,21.2169,21.2295,21.2169,21.2169,8000.0
2010-09-16 12:10:00,33.81,33.82,33.79,33.82,33000.0,21.2169,21.2232,21.2044,21.2232,33000.0
2010-09-16 12:20:00,33.82,33.84,33.82,33.84,3300.0,21.2232,21.2357,21.2232,21.2357,3300.0
2010-09-16 12:30:00,33.83,33.84,33.83,33.83,5500.0,21.2295,21.2357,21.2295,21.2295,5500.0
2010-09-16 12:40:00,33.87,33.87,33.86,33.87,6400.0,21.2546,21.2546,21.2483,21.2546,6400.0
2010-09-16 12:50:00,33.87,33.88,33.86,33.88,12000.0,21.2546,21.2608,21.2483,21.2608,12000.0
2010-09-16 13:00:00,33.87,33.88,33.87,33.88,23200.0,21.2546,21.2608,21.2546,21.2608,23200.0
2010-09-16 13:10:00,33.87,33.88,33.84,33.85,13700.0,21.2546,21.2608,21.2357,21.242,13700.0
2010-09-16 13:20:00,33.85,33.87,33.85,33.87,1000.0,21.242,21.2546,21.242,21.2546,1000.0
2010-09-16 13:30:00,33.88,33.88,33.85,33.85,2100.0,21.2608,21.2608,21.242,21.242,2100.0
2010-09-16 13:40:00,33.87,33.88,33.87,33.88,16800.0,21.2546,21.2608,21.2546,21.2608,16800.0
2010-09-16 13:50:00,33.88,33.88,33.86,33.87,10200.0,21.2608,21.2608,21.2483,21.2546,10200.0
2010-09-16 14:00:00,33.87,33.9,33.87,33.88,74100.0,21.2546,21.2734,21.2546,21.2608,74100.0
2010-09-16 14:10:00,33.89,33.9,33.89,33.89,9200.0,21.2671,21.2734,21.2671,21.2671,9200.0
2010-09-16 14:20:00,33.89,33.93,33.89,33.92,7500.0,21.2671,21.2922,21.2671,21.2859,7500.0
2010-09-16 14:30:00,33.92,33.93,33.91,33.92,3000.0,21.2859,21.2922,21.2797,21.2859,3000.0
2010-09-16 14:40:00,33.92,33.95,33.92,33.93,2700.0,21.2859,21.3048,21.2859,21.2922,2700.0
2010-09-16 14:50:00,33.94,33.94,33.92,33.93,12600.0,21.2985,21.2985,21.2859,21.2922,12600.0
2010-09-16 15:00:00,33.93,33.95,33.91,33.95,12100.0,21.2922,21.3048,21.2797,21.3048,12100.0
2010-09-16 15:10:00,33.94,33.96,33.94,33.95,15900.0,21.2985,21.311,21.2985,21.3048,15900.0
2010-09-16 15:20:00,33.96,33.96,33.93,33.95,13800.0,21.311,21.311,21.2922,21.3048,13800.0
2010-09-16 15:30:00,33.96,33.97,33.95,33.96,26600.0,21.311,21.3173,21.3048,21.311,26600.0
2010-09-16 15:40:00,33.96,33.98,33.94,33.96,25000.0,21.311,21.3236,21.2985,21.311,25000.0
2010-09-16 15:50:00,33.96,33.96,33.92,33.93,66500.0,21.311,21.311,21.2859,21.2922,66500.0
2010-09-17 09:30:00,33.92,33.97,33.85,33.93,56200.0,21.2859,21.3173,21.242,21.2922,56200.0
2010-09-17 09:40:00,33.93,33.93,33.88,33.89,20000.0,21.2922,21.2922,21.2608,21.2671,20000.0
2010-09-17 09:50:00,33.89,33.89,33.72,33.77,55600.0,21.2671,21.2671,21.1604,21.1918,55600.0
2010-09-17 10:00:00,33.75,33.75,33.67,33.68,35700.0,21.1793,21.1793,21.129,21.1353,35700.0
2010-09-17 10:10:00,33.69,33.73,33.65,33.73,23400.0,21.1416,21.1667,21.1165,21.1667,23400.0
2010-09-17 10:20:00,33.74,33.76,33.71,33.71,16400.0,21.173,21.1855,21.1541,21.1541,16400.0
2010-09-17 10:30:00,33.72,33.72,33.64,33.7,36800.0,21.1604,21.1604,21.1102,21.1479,36800.0
2010-09-17 10:40:00,33.69,33.76,33.68,33.75,19700.0,21.1416,21.1855,21.1353,21.1793,19700.0
2010-09-17 10:50:00,33.73,33.74,33.71,33.72,24900.0,21.1667,21.173,21.1541,21.1604,24900.0
2010-09-17 11:00:00,33.72,33.82,33.72,33.81,8500.0,21.1604,21.2232,21.1604,21.2169,8500.0
2010-09-17 11:10:00,33.8,33.81,33.79,33.8,7100.0,21.2106,21.2169,21.2044,21.2106,7100.0
2010-09-17 11:20:00,33.8,33.8,33.68,33.69,74200.0,21.2106,21.2106,21.1353,21.1416,74200.0
2010-09-17 11:30:00,33.69,33.71,33.62,33.63,36800.0,21.1416,21.1541,21.0977,21.1039,36800.0
2010-09-17 11:40:00,33.64,33.66,33.6,33.61,6600.0,21.1102,21.1228,21.0851,21.0914,6600.0
2010-09-17 11:50:00,33.61,33.66,33.6,33.65,7800.0,21.0914,21.1228,21.0851,21.1165,7800.0
2010-09-17 12:00:00,33.65,33.69,33.65,33.69,25000.0,21.1165,21.1416,21.1165,21.1416,25000.0
2010-09-17 12:10:00,33.68,33.7,33.68,33.7,12500.0,21.1353,21.1479,21.1353,21.1479,12500.0
2010-09-17 12:20:00,33.7,33.7,33.66,33.69,15700.0,21.1479,21.1479,21.1228,21.1416,15700.0
2010-09-17 12:30:00,33.7,33.73,33.68,33.7,33100.0,21.1479,21.1667,21.1353,21.1479,33100.0
2010-09-17 12:40:00,33.7,33.7,33.65,33.66,20400.0,21.1479,21.1479,21.1165,21.1228,20400.0
2010-09-17 12:50:00,33.66,33.67,33.64,33.65,39400.0,21.1228,21.129,21.1102,21.1165,39400.0
2010-09-17 13:00:00,33.65,33.67,33.65,33.66,20700.0,21.1165,21.129,21.1165,21.1228,20700.0
2010-09-17 13:10:00,33.65,33.66,33.61,33.62,25600.0,21.1165,21.1228,21.0914,21.0977,25600.0
2010-09-17 13:20:00,33.63,33.65,33.62,33.64,18000.0,21.1039,21.1165,21.0977,21.1102,18000.0
2010-09-17 13:30:00,33.65,33.68,33.65,33.67,5300.0,21.1165,21.1353,21.1165,21.129,5300.0
2010-09-17 13:40:00,33.65,33.67,33.64,33.67,20100.0,21.1165,21.129,21.1102,21.129,20100.0
2010-09-17 13:50:00,33.68,33.7,33.66,33.69,41100.0,21.1353,21.1479,21.1228,21.1416,41100.0
2010-09-17 14:00:00,33.68,33.69,33.67,33.68,8100.0,21.1353,21.1416,21.129,21.1353,8100.0
2010-09-17 14:10:00,33.69,33.71,33.68,33.68,82700.0,21.1416,21.1541,21.1353,21.1353,82700.0
2010-09-17 14:20:00,33.67,33.71,33.67,33.7,127100.0,21.129,21.1541,21.129,21.1479,127100.0
2010-09-17 14:30:00,33.7,33.72,33.69,33.71,140100.0,21.1479,21.1604,21.1416,21.1541,140100.0
2010-09-17 14:40:00,33.7,33.73,33.7,33.72,14900.0,21.1479,21.1667,21.1479,21.1604,14900.0
2010-09-17 14:50:00,33.71,33.71,33.67,33.67,236800.0,21.1541,21.1541,21.129,21.129,236800.0
2010-09-17 15:00:00,33.68,33.7,33.65,33.65,55100.0,21.1353,21.1479,21.1165,21.1165,55100.0
2010-09-17 15:10:00,33.65,33.66,33.61,33.64,153900.0,21.1165,21.1228,21.0914,21.1102,153900.0
2010-09-17 15:20:00,33.66,33.67,33.62,33.62,55900.0,21.1228,21.129,21.0977,21.0977,55900.0
2010-09-17 15:30:00,33.62,33.66,33.61,33.63,200600.0,21.0977,21.1228,21.0914,21.1039,200600.0
2010-09-17 15:40:00,33.63,33.69,33.63,33.69,25500.0,21.1039,21.1416,21.1039,21.1416,25500.0
2010-09-17 15:50:00,33.69,33.71,33.67,33.67,32800.0,21.1416,21.1541,21.129,21.129,32800.0
2010-09-20 09:30:00,33.91,33.91,33.82,33.88,91900.0,21.2797,21.2797,21.2232,21.2608,91900.0
2010-09-20 09:40:00,33.88,33.88,33.82,33.84,21900.0,21.2608,21.2608,21.2232,21.2357,21900.0
2010-09-20 09:50:00,33.84,33.94,33.84,33.93,30100.0,21.2357,21.2985,21.2357,21.2922,30100.0
2010-09-20 10:00:00,33.92,34.07,33.9,34.07,27900.0,21.2859,21.3801,21.2734,21.3801,27900.0
2010-09-20 10:10:00,34.08,34.13,34.07,34.13,28000.0,21.3863,21.4177,21.3801,21.4177,28000.0
2010-09-20 10:20:00,34.13,34.15,34.11,34.14,12900.0,21.4177,21.4303,21.4052,21.424,12900.0
2010-09-20 10:30:00,34.14,34.15,34.12,34.14,6600.0,21.424,21.4303,21.4114,21.424,6600.0
2010-09-20 10:40:00,34.13,34.19,34.13,34.17,21500.0,21.4177,21.4554,21.4177,21.4428,21500.0
2010-09-20 10:50:00,34.16,34.24,34.15,34.23,11300.0,21.4365,21.4867,21.4303,21.4805,11300.0
2010-09-20 11:00:00,34.23,34.23,34.19,34.21,7700.0,21.4805,21.4805,21.4554,21.4679,7700.0
2010-09-20 11:10:00,34.21,34.22,34.19,34.19,10000.0,21.4679,21.4742,21.4554,21.4554,10000.0
2010-09-20 11:20:00,34.2,34.2,34.17,34.17,10000.0,21.4616,21.4616,21.4428,21.4428,10000.0
2010-09-20 11:30:00,34.17,34.21,34.17,34.21,5100.0,21.4428,21.4679,21.4428,21.4679,5100.0
2010-09-20 11:40:00,34.2,34.21,34.19,34.2,13500.0,21.4616,21.4679,21.4554,21.4616,13500.0
2010-09-20 11:50:00,34.19,34.19,34.13,34.14,19900.0,21.4554,21.4554,21.4177,21.424,19900.0
2010-09-20 12:00:00,34.15,34.16,34.13,34.13,6300.0,21.4303,21.4365,21.4177,21.4177,6300.0
2010-09-20 12:10:00,34.14,34.15,34.13,34.15,9800.0,21.424,21.4303,21.4177,21.4303,9800.0
2010-09-20 12:20:00,34.16,34.16,34.13,34.13,23900.0,21.4365,21.4365,21.4177,21.4177,23900.0
2010-09-20 12:30:00,34.13,34.14,34.11,34.13,16800.0,21.4177,21.424,21.4052,21.4177,16800.0
2010-09-20 12:40:00,34.13,34.17,34.13,34.14,46500.0,21.4177,21.4428,21.4177,21.424,46500.0
2010-09-20 12:50:00,34.15,34.17,34.14,34.15,6400.0,21.4303,21.4428,21.424,21.4303,6400.0
2010-09-20 13:00:00,34.16,34.17,34.15,34.17,11700.0,21.4365,21.4428,21.4303,21.4428,11700.0
2010-09-20 13:10:00,34.17,34.17,34.14,34.17,12400.0,21.4428,21.4428,21.424,21.4428,12400.0
2010-09-20 13:20:00,34.16,34.19,34.14,34.17,8400.0,21.4365,21.4554,21.424,21.4428,8400.0
2010-09-20 13:30:00,34.18,34.19,34.14,34.18,13900.0,21.4491,21.4554,21.424,21.4491,13900.0
2010-09-20 13:40:00,34.19,34.19,34.15,34.15,6400.0,21.4554,21.4554,21.4303,21.4303,6400.0
2010-09-20 13:50:00,34.16,34.19,34.15,34.17,17100.0,21.4365,21.4554,21.4303,21.4428,17100.0
2010-09-20 14:00:00,34.17,34.17,34.15,34.16,8100.0,21.4428,21.4428,21.4303,21.4365,8100.0
2010-09-20 14:10:00,34.17,34.18,34.15,34.18,12400.0,21.4428,21.4491,21.4303,21.4491,12400.0
2010-09-20 14:20:00,34.18,34.23,34.18,34.23,10900.0,21.4491,21.4805,21.4491,21.4805,10900.0
2010-09-20 14:30:00,34.23,34.26,34.22,34.25,45500.0,21.4805,21.4993,21.4742,21.493,45500.0
2010-09-20 14:40:00,34.25,34.28,34.25,34.25,9500.0,21.493,21.5118,21.493,21.493,9500.0
2010-09-20 14:50:00,34.25,34.31,34.24,34.29,21500.0,21.493,21.5307,21.4867,21.5181,21500.0
2010-09-20 15:00:00,34.3,34.31,34.28,34.28,14800.0,21.5244,21.5307,21.5118,21.5118,14800.0
2010-09-20 15:10:00,34.28,34.32,34.28,34.31,18000.0,21.5118,21.5369,21.5118,21.5307,18000.0
2010-09-20 15:20:00,34.32,34.33,34.3,34.3,16200.0,21.5369,21.5432,21.5244,21.5244,16200.0
2010-09-20 15:30:00,34.3,34.33,34.28,34.33,11600.0,21.5244,21.5432,21.5118,21.5432,11600.0
2010-09-20 15:40:00,34.33,34.36,34.32,34.35,30800.0,21.5432,21.562,21.5369,21.5558,30800.0
2010-09-20 15:50:00,34.35,34.37,34.31,34.32,48600.0,21.5558,21.5683,21.5307,21.5369,48600.0
2010-09-21 09:30:00,34.35,34.35,34.28,34.29,28400.0,21.5558,21.5558,21.5118,21.5181,28400.0
2010-09-21 09:40:00,34.29,34.33,34.27,34.28,38500.0,21.5181,21.5432,21.5056,21.5118,38500.0
2010-09-21 09:50:00,34.27,34.31,34.25,34.28,19800.0,21.5056,21.5307,21.493,21.5118,19800.0
2010-09-21 10:00:00,34.29,34.3,34.25,34.25,42400.0,21.5181,21.5244,21.493,21.493,42400.0
2010-09-21 10:10:00,34.25,34.3,34.23,34.3,22700.0,21.493,21.5244,21.4805,21.5244,22700.0
2010-09-21 10:20:00,34.29,34.32,34.25,34.26,12900.0,21.5181,21.5369,21.493,21.4993,12900.0
2010-09-21 10:30:00,34.27,34.32,34.27,34.28,19300.0,21.5056,21.5369,21.5056,21.5118,19300.0
2010-09-21 10:40:00,34.28,34.28,34.23,34.25,15200.0,21.5118,21.5118,21.4805,21.493,15200.0
2010-09-21 10:50:00,34.25,34.26,34.2,34.23,17100.0,21.493,21.4993,21.4616,21.4805,17100.0
2010-09-21 11:00:00,34.22,34.25,34.2,34.24,16600.0,21.4742,21.493,21.4616,21.4867,16600.0
2010-09-21 11:10:00,34.24,34.28,34.22,34.22,409500.0,21.4867,21.5118,21.4742,21.4742,409500.0
2010-09-21 11:20:00,34.21,34.22,34.14,34.14,57700.0,21.4679,21.4742,21.424,21.424,57700.0
2010-09-21 11:30:00,34.13,34.13,34.09,34.1,54200.0,21.4177,21.4177,21.3926,21.3989,54200.0
2010-09-21 11:40:00,34.1,34.13,34.1,34.11,12900.0,21.3989,21.4177,21.3989,21.4052,12900.0
2010-09-21 11:50:00,34.11,34.15,34.11,34.13,14100.0,21.4052,21.4303,21.4052,21.4177,14100.0
2010-09-21 12:00:00,34.14,34.15,34.12,34.12,8900.0,21.424,21.4303,21.4114,21.4114,8900.0
2010-09-21 12:10:00,34.11,34.13,34.11,34.13,5400.0,21.4052,21.4177,21.4052,21.4177,5400.0
2010-09-21 12:20:00,34.13,34.14,34.12,34.12,105900.0,21.4177,21.424,21.4114,21.4114,105900.0
2010-09-21 12:30:00,34.13,34.14,34.11,34.12,45500.0,21.4177,21.424,21.4052,21.4114,45500.0
2010-09-21 12:40:00,34.12,34.14,34.12,34.13,5300.0,21.4114,21.424,21.4114,21.4177,5300.0
2010-09-21 12:50:00,34.12,34.13,34.11,34.13,41200.0,21.4114,21.4177,21.4052,21.4177,41200.0
2010-09-21 13:00:00,34.12,34.12,34.06,34.08,49700.0,21.4114,21.4114,21.3738,21.3863,49700.0
2010-09-21 13:10:00,34.09,34.09,34.08,34.09,13000.0,21.3926,21.3926,21.3863,21.3926,13000.0
2010-09-21 13:20:00,34.09,34.11,34.06,34.07,36700.0,21.3926,21.4052,21.3738,21.3801,36700.0
2010-09-21 13:30:00,34.07,34.09,34.06,34.09,26200.0,21.3801,21.3926,21.3738,21.3926,26200.0
2010-09-21 13:40:00,34.09,34.12,34.07,34.12,31100.0,21.3926,21.4114,21.3801,21.4114,31100.0
2010-09-21 13:50:00,34.11,34.13,34.1,34.13,44000.0,21.4052,21.4177,21.3989,21.4177,44000.0
2010-09-21 14:00:00,34.14,34.16,34.12,34.15,8400.0,21.424,21.4365,21.4114,21.4303,8400.0
2010-09-21 14:10:00,34.15,34.36,34.02,34.35,107500.0,21.4303,21.562,21.3487,21.5558,107500.0
2010-09-21 14:20:00,34.34,34.4,34.27,34.37,48400.0,21.5495,21.5871,21.5056,21.5683,48400.0
2010-09-21 14:30:00,34.36,34.56,34.33,34.56,50600.0,21.562,21.6876,21.5432,21.6876,50600.0
2010-09-21 14:40:00,34.56,34.59,34.47,34.51,24500.0,21.6876,21.7064,21.6311,21.6562,24500.0
2010-09-21 14:50:00,34.51,34.51,34.43,34.48,24600.0,21.6562,21.6562,21.606,21.6373,24600.0
2010-09-21 15:00:00,34.48,34.48,34.41,34.47,47400.0,21.6373,21.6373,21.5934,21.6311,47400.0
2010-09-21 15:10:00,34.47,34.47,34.41,34.45,32100.0,21.6311,21.6311,21.5934,21.6185,32100.0
2010-09-21 15:20:00,34.47,34.47,34.36,34.4,36700.0,21.6311,21.6311,21.562,21.5871,36700.0
2010-09-21 15:30:00,34.39,34.39,34.21,34.29,63200.0,21.5809,21.5809,21.4679,21.5181,63200.0
2010-09-21 15:40:00,34.29,34.32,34.26,34.28,24500.0,21.5181,21.5369,21.4993,21.5118,24500.0
2010-09-21 15:50:00,34.29,34.33,34.28,34.33,79700.0,21.5181,21.5432,21.5118,21.5432,79700.0
2010-09-22 09:30:00,34.46,34.6,34.42,34.57,36100.0,21.6248,21.7127,21.5997,21.6938,36100.0
2010-09-22 09:40:00,34.57,34.62,34.57,34.6,25700.0,21.6938,21.7252,21.6938,21.7127,25700.0
2010-09-22 09:50:00,34.61,34.61,34.54,34.54,40000.0,21.7189,21.7189,21.675,21.675,40000.0
2010-09-22 10:00:00,34.54,34.54,34.44,34.46,41900.0,21.675,21.675,21.6122,21.6248,41900.0
2010-09-22 10:10:00,34.48,34.56,34.48,34.56,22100.0,21.6373,21.6876,21.6373,21.6876,22100.0
2010-09-22 10:20:00,34.54,34.55,34.45,34.46,8500.0,21.675,21.6813,21.6185,21.6248,8500.0
2010-09-22 10:30:00,34.43,34.44,34.34,34.35,25700.0,21.606,21.6122,21.5495,21.5558,25700.0
2010-09-22 10:40:00,34.33,34.4,34.32,34.38,33900.0,21.5432,21.5871,21.5369,21.5746,33900.0
2010-09-22 10:50:00,34.38,34.45,34.36,34.42,21300.0,21.5746,21.6185,21.562,21.5997,21300.0
2010-09-22 11:00:00,34.43,34.46,34.36,34.36,17100.0,21.606,21.6248,21.562,21.562,17100.0
2010-09-22 11:10:00,34.39,34.39,34.32,34.37,32400.0,21.5809,21.5809,21.5369,21.5683,32400.0
2010-09-22 11:20:00,34.34,34.34,34.23,34.29,39200.0,21.5495,21.5495,21.4805,21.5181,39200.0
2010-09-22 11:30:00,34.29,34.29,34.23,34.27,11700.0,21.5181,21.5181,21.4805,21.5056,11700.0
2010-09-22 11:40:00,34.28,34.3,34.28,34.29,8000.0,21.5118,21.5244,21.5118,21.5181,8000.0
2010-09-22 11:50:00,34.28,34.34,34.28,34.31,14500.0,21.5118,21.5495,21.5118,21.5307,14500.0
2010-09-22 12:00:00,34.31,34.33,34.28,34.32,11200.0,21.5307,21.5432,21.5118,21.5369,11200.0
2010-09-22 12:10:00,34.32,34.37,34.31,34.34,35900.0,21.5369,21.5683,21.5307,21.5495,35900.0
2010-09-22 12:20:00,34.35,34.35,34.33,34.34,25900.0,21.5558,21.5558,21.5432,21.5495,25900.0
2010-09-22 12:30:00,34.33,34.35,34.28,34.29,26500.0,21.5432,21.5558,21.5118,21.5181,26500.0
2010-09-22 12:40:00,34.29,34.32,34.29,34.29,9800.0,21.5181,21.5369,21.5181,21.5181,9800.0
2010-09-22 12:50:00,34.3,34.31,34.28,34.29,7600.0,21.5244,21.5307,21.5118,21.5181,7600.0
2010-09-22 13:00:00,34.28,34.31,34.22,34.23,69100.0,21.5118,21.5307,21.4742,21.4805,69100.0
2010-09-22 13:10:00,34.23,34.24,34.18,34.22,16500.0,21.4805,21.4867,21.4491,21.4742,16500.0
2010-09-22 13:20:00,34.22,34.26,34.21,34.25,12900.0,21.4742,21.4993,21.4679,21.493,12900.0
2010-09-22 13:30:00,34.27,34.32,34.27,34.32,13700.0,21.5056,21.5369,21.5056,21.5369,13700.0
2010-09-22 13:40:00,34.32,34.33,34.29,34.33,12000.0,21.5369,21.5432,21.5181,21.5432,12000.0
2010-09-22 13:50:00,34.33,34.35,34.32,34.32,16400.0,21.5432,21.5558,21.5369,21.5369,16400.0
2010-09-22 14:00:00,34.31,34.31,34.23,34.25,64500.0,21.5307,21.5307,21.4805,21.493,64500.0
2010-09-22 14:10:00,34.25,34.26,34.21,34.22,50000.0,21.493,21.4993,21.4679,21.4742,50000.0
2010-09-22 14:20:00,34.23,34.25,34.22,34.25,16200.0,21.4805,21.493,21.4742,21.493,16200.0
2010-09-22 14:30:00,34.26,34.34,34.26,34.33,17000.0,21.4993,21.5495,21.4993,21.5432,17000.0
2010-09-22 14:40:00,34.32,34.34,34.32,34.33,7000.0,21.5369,21.5495,21.5369,21.5432,7000.0
2010-09-22 14:50:00,34.32,34.36,34.31,34.36,14200.0,21.5369,21.562,21.5307,21.562,14200.0
2010-09-22 15:00:00,34.36,34.38,34.31,34.31,18700.0,21.562,21.5746,21.5307,21.5307,18700.0
2010-09-22 15:10:00,34.3,34.32,34.28,34.28,10700.0,21.5244,21.5369,21.5118,21.5118,10700.0
2010-09-22 15:20:00,34.27,34.31,34.26,34.29,38700.0,21.5056,21.5307,21.4993,21.5181,38700.0
2010-09-22 15:30:00,34.29,34.32,34.28,34.29,26100.0,21.5181,21.5369,21.5118,21.5181,26100.0
2010-09-22 15:40:00,34.29,34.3,34.27,34.27,35200.0,21.5181,21.5244,21.5056,21.5056,35200.0
2010-09-22 15:50:00,34.27,34.32,34.27,34.27,42200.0,21.5056,21.5369,21.5056,21.5056,42200.0
2010-09-23 09:30:00,33.87,33.92,33.83,33.88,67400.0,21.2546,21.2859,21.2295,21.2608,67400.0
2010-09-23 09:40:00,33.92,33.95,33.9,33.94,39400.0,21.2859,21.3048,21.2734,21.2985,39400.0
2010-09-23 09:50:00,33.94,33.94,33.84,33.84,16500.0,21.2985,21.2985,21.2357,21.2357,16500.0
2010-09-23 10:00:00,33.88,34.0,33.88,33.98,47700.0,21.2608,21.3361,21.2608,21.3236,47700.0
2010-09-23 10:10:00,33.99,33.99,33.91,33.94,27900.0,21.3299,21.3299,21.2797,21.2985,27900.0
2010-09-23 10:20:00,33.94,34.01,33.92,34.01,16700.0,21.2985,21.3424,21.2859,21.3424,16700.0
2010-09-23 10:30:00,34.04,34.15,34.04,34.15,58500.0,21.3612,21.4303,21.3612,21.4303,58500.0
2010-09-23 10:40:00,34.14,34.14,34.08,34.08,20500.0,21.424,21.424,21.3863,21.3863,20500.0
2010-09-23 10:50:00,34.06,34.07,34.02,34.03,19500.0,21.3738,21.3801,21.3487,21.355,19500.0
2010-09-23 11:00:00,34.02,34.07,34.0,34.06,9500.0,21.3487,21.3801,21.3361,21.3738,9500.0
2010-09-23 11:10:00,34.05,34.11,34.04,34.11,11200.0,21.3675,21.4052,21.3612,21.4052,11200.0
2010-09-23 11:20:00,34.12,34.15,34.09,34.15,13300.0,21.4114,21.4303,21.3926,21.4303,13300.0
2010-09-23 11:30:00,34.16,34.2,34.16,34.18,48000.0,21.4365,21.4616,21.4365,21.4491,48000.0
2010-09-23 11:40:00,34.18,34.19,34.16,34.19,8500.0,21.4491,21.4554,21.4365,21.4554,8500.0
2010-09-23 11:50:00,34.19,34.23,34.19,34.19,32000.0,21.4554,21.4805,21.4554,21.4554,32000.0
2010-09-23 12:00:00,34.18,34.2,34.18,34.18,17900.0,21.4491,21.4616,21.4491,21.4491,17900.0
2010-09-23 12:10:00,34.2,34.23,34.16,34.17,24200.0,21.4616,21.4805,21.4365,21.4428,24200.0
2010-09-23 12:20:00,34.17,34.19,34.14,34.15,11800.0,21.4428,21.4554,21.424,21.4303,11800.0
2010-09-23 12:30:00,34.15,34.16,34.13,34.15,23600.0,21.4303,21.4365,21.4177,21.4303,23600.0
2010-09-23 12:40:00,34.15,34.15,34.15,34.15,2300.0,21.4303,21.4303,21.4303,21.4303,2300.0
2010-09-23 12:50:00,34.15,34.18,34.15,34.17,4900.0,21.4303,21.4491,21.4303,21.4428,4900.0
2010-09-23 13:00:00,34.19,34.2,34.18,34.18,5500.0,21.4554,21.4616,21.4491,21.4491,5500.0
2010-09-23 13:10:00,34.18,34.19,34.14,34.14,13200.0,21.4491,21.4554,21.424,21.424,13200.0
2010-09-23 13:20:00,34.14,34.17,34.14,34.16,4700.0,21.424,21.4428,21.424,21.4365,4700.0
2010-09-23 13:30:00,34.16,34.18,34.14,34.18,17800.0,21.4365,21.4491,21.424,21.4491,17800.0
2010-09-23 13:40:00,34.17,34.18,34.11,34.11,13300.0,21.4428,21.4491,21.4052,21.4052,13300.0
2010-09-23 13:50:00,34.12,34.15,34.12,34.12,9200.0,21.4114,21.4303,21.4114,21.4114,9200.0
2010-09-23 14:00:00,34.13,34.16,34.11,34.12,9100.0,21.4177,21.4365,21.4052,21.4114,9100.0
2010-09-23 14:10:00,34.12,34.14,34.12,34.12,9900.0,21.4114,21.424,21.4114,21.4114,9900.0
2010-09-23 14:20:00,34.12,34.14,34.11,34.13,8200.0,21.4114,21.424,21.4052,21.4177,8200.0
2010-09-23 14:30:00,34.13,34.13,34.09,34.09,9100.0,21.4177,21.4177,21.3926,21.3926,9100.0
2010-09-23 14:40:00,34.08,34.08,34.03,34.03,15900.0,21.3863,21.3863,21.355,21.355,15900.0
2010-09-23 14:50:00,34.04,34.04,33.97,33.99,39100.0,21.3612,21.3612,21.3173,21.3299,39100.0
2010-09-23 15:00:00,33.98,34.02,33.94,33.95,46500.0,21.3236,21.3487,21.2985,21.3048,46500.0
2010-09-23 15:10:00,33.95,33.97,33.91,33.95,27500.0,21.3048,21.3173,21.2797,21.3048,27500.0
2010-09-23 15:20:00,33.96,33.96,33.87,33.87,17300.0,21.311,21.311,21.2546,21.2546,17300.0
2010-09-23 15:30:00,33.87,33.91,33.85,33.87,20500.0,21.2546,21.2797,21.242,21.2546,20500.0
2010-09-23 15:40:00,33.85,33.89,33.82,33.87,16900.0,21.242,21.2671,21.2232,21.2546,16900.0
2010-09-23 15:50:00,33.88,33.91,33.87,33.91,34800.0,21.2608,21.2797,21.2546,21.2797,34800.0
2010-09-24 09:30:00,34.58,34.66,34.54,34.65,47000.0,21.7001,21.7503,21.675,21.744,47000.0
2010-09-24 09:40:00,34.66,34.73,34.63,34.65,64200.0,21.7503,21.7942,21.7315,21.744,64200.0
2010-09-24 09:50:00,34.64,34.69,34.61,34.68,26400.0,21.7378,21.7691,21.7189,21.7629,26400.0
2010-09-24 10:00:00,34.66,34.78,34.63,34.75,28500.0,21.7503,21.8256,21.7315,21.8068,28500.0
2010-09-24 10:10:00,34.75,34.75,34.69,34.7,7600.0,21.8068,21.8068,21.7691,21.7754,7600.0
2010-09-24 10:20:00,34.71,34.8,34.69,34.78,10500.0,21.7817,21.8382,21.7691,21.8256,10500.0
2010-09-24 10:30:00,34.79,34.79,34.73,34.76,7300.0,21.8319,21.8319,21.7942,21.8131,7300.0
2010-09-24 10:40:00,34.78,34.81,34.76,34.79,31500.0,21.8256,21.8444,21.8131,21.8319,31500.0
2010-09-24 10:50:00,34.78,34.79,34.75,34.79,10800.0,21.8256,21.8319,21.8068,21.8319,10800.0
2010-09-24 11:00:00,34.78,34.83,34.77,34.82,9400.0,21.8256,21.857,21.8193,21.8507,9400.0
2010-09-24 11:10:00,34.82,34.82,34.77,34.81,28100.0,21.8507,21.8507,21.8193,21.8444,28100.0
2010-09-24 11:20:00,34.82,34.82,34.78,34.79,10600.0,21.8507,21.8507,21.8256,21.8319,10600.0
2010-09-24 11:30:00,34.8,34.82,34.79,34.8,9200.0,21.8382,21.8507,21.8319,21.8382,9200.0
2010-09-24 11:40:00,34.8,34.8,34.76,34.77,5200.0,21.8382,21.8382,21.8131,21.8193,5200.0
2010-09-24 11:50:00,34.77,34.81,34.75,34.8,13600.0,21.8193,21.8444,21.8068,21.8382,13600.0
2010-09-24 12:00:00,34.81,34.81,34.76,34.76,7200.0,21.8444,21.8444,21.8131,21.8131,7200.0
2010-09-24 12:10:00,34.76,34.79,34.76,34.79,10400.0,21.8131,21.8319,21.8131,21.8319,10400.0
2010-09-24 12:20:00,34.78,34.78,34.77,34.78,7300.0,21.8256,21.8256,21.8193,21.8256,7300.0
2010-09-24 12:30:00,34.79,34.8,34.78,34.8,18200.0,21.8319,21.8382,21.8256,21.8382,18200.0
2010-09-24 12:40:00,34.8,34.83,34.79,34.83,10100.0,21.8382,21.857,21.8319,21.857,10100.0
2010-09-24 12:50:00,34.83,34.83,34.79,34.79,22800.0,21.857,21.857,21.8319,21.8319,22800.0
2010-09-24 13:00:00,34.8,34.8,34.78,34.78,10400.0,21.8382,21.8382,21.8256,21.8256,10400.0
2010-09-24 13:10:00,34.78,34.79,34.77,34.79,3000.0,21.8256,21.8319,21.8193,21.8319,3000.0
2010-09-24 13:20:00,34.79,34.83,34.79,34.83,5200.0,21.8319,21.857,21.8319,21.857,5200.0
2010-09-24 13:30:00,34.82,34.85,34.81,34.83,5200.0,21.8507,21.8695,21.8444,21.857,5200.0
2010-09-24 13:40:00,34.8,34.82,34.8,34.81,10700.0,21.8382,21.8507,21.8382,21.8444,10700.0
2010-09-24 13:50:00,34.81,34.82,34.77,34.79,21700.0,21.8444,21.8507,21.8193,21.8319,21700.0
2010-09-24 14:00:00,34.8,34.81,34.79,34.8,7800.0,21.8382,21.8444,21.8319,21.8382,7800.0
2010-09-24 14:10:00,34.8,34.8,34.78,34.8,2900.0,21.8382,21.8382,21.8256,21.8382,2900.0
2010-09-24 14:20:00,34.8,34.82,34.78,34.81,14200.0,21.8382,21.8507,21.8256,21.8444,14200.0
2010-09-24 14:30:00,34.8,34.86,34.8,34.84,26700.0,21.8382,21.8758,21.8382,21.8633,26700.0
2010-09-24 14:40:00,34.84,34.87,34.84,34.85,12100.0,21.8633,21.8821,21.8633,21.8695,12100.0
2010-09-24 14:50:00,34.84,34.87,34.84,34.87,9300.0,21.8633,21.8821,21.8633,21.8821,9300.0
2010-09-24 15:00:00,34.86,34.86,34.82,34.84,11300.0,21.8758,21.8758,21.8507,21.8633,11300.0
2010-09-24 15:10:00,34.86,34.87,34.84,34.87,15700.0,21.8758,21.8821,21.8633,21.8821,15700.0
2010-09-24 15:20:00,34.86,34.87,34.83,34.85,36800.0,21.8758,21.8821,21.857,21.8695,36800.0
2010-09-24 15:30:00,34.84,34.88,34.83,34.88,48500.0,21.8633,21.8884,21.857,21.8884,48500.0
2010-09-24 15:40:00,34.88,34.92,34.87,34.9,28300.0,21.8884,21.9135,21.8821,21.9009,28300.0
2010-09-24 15:50:00,34.9,34.91,34.84,34.88,57400.0,21.9009,21.9072,21.8633,21.8884,57400.0
2010-09-27 09:30:00,34.86,34.86,34.76,34.76,56900.0,21.8758,21.8758,21.8131,21.8131,56900.0
2010-09-27 09:40:00,34.75,34.77,34.67,34.68,21900.0,21.8068,21.8193,21.7566,21.7629,21900.0
2010-09-27 09:50:00,34.69,34.73,34.67,34.69,26600.0,21.7691,21.7942,21.7566,21.7691,26600.0
2010-09-27 10:00:00,34.68,34.76,34.68,34.76,13000.0,21.7629,21.8131,21.7629,21.8131,13000.0
2010-09-27 10:10:00,34.76,34.76,34.66,34.69,7300.0,21.8131,21.8131,21.7503,21.7691,7300.0
2010-09-27 10:20:00,34.68,34.76,34.68,34.76,7200.0,21.7629,21.8131,21.7629,21.8131,7200.0
2010-09-27 10:30:00,34.77,34.78,34.73,34.76,25200.0,21.8193,21.8256,21.7942,21.8131,25200.0
2010-09-27 10:40:00,34.75,34.81,34.75,34.78,14300.0,21.8068,21.8444,21.8068,21.8256,14300.0
2010-09-27 10:50:00,34.77,34.79,34.76,34.77,6200.0,21.8193,21.8319,21.8131,21.8193,6200.0
2010-09-27 11:00:00,34.77,34.78,34.71,34.72,6500.0,21.8193,21.8256,21.7817,21.788,6500.0
2010-09-27 11:10:00,34.72,34.75,34.67,34.7,11500.0,21.788,21.8068,21.7566,21.7754,11500.0
2010-09-27 11:20:00,34.7,34.75,34.68,34.71,13800.0,21.7754,21.8068,21.7629,21.7817,13800.0
2010-09-27 11:30:00,34.73,34.73,34.69,34.72,21200.0,21.7942,21.7942,21.7691,21.788,21200.0
2010-09-27 11:40:00,34.7,34.76,34.69,34.75,78800.0,21.7754,21.8131,21.7691,21.8068,78800.0
2010-09-27 11:50:00,34.74,34.74,34.72,34.73,7600.0,21.8005,21.8005,21.788,21.7942,7600.0
2010-09-27 12:00:00,34.72,34.75,34.72,34.74,6700.0,21.788,21.8068,21.788,21.8005,6700.0
2010-09-27 12:10:00,34.72,34.76,34.72,34.76,13200.0,21.788,21.8131,21.788,21.8131,13200.0
2010-09-27 12:20:00,34.75,34.75,34.73,34.75,11300.0,21.8068,21.8068,21.7942,21.8068,11300.0
2010-09-27 12:30:00,34.74,34.75,34.73,34.74,16200.0,21.8005,21.8068,21.7942,21.8005,16200.0
2010-09-27 12:40:00,34.74,34.74,34.72,34.73,7400.0,21.8005,21.8005,21.788,21.7942,7400.0
2010-09-27 12:50:00,34.73,34.74,34.73,34.73,7700.0,21.7942,21.8005,21.7942,21.7942,7700.0
2010-09-27 13:00:00,34.72,34.75,34.7,34.74,12700.0,21.788,21.8068,21.7754,21.8005,12700.0
2010-09-27 13:10:00,34.74,34.75,34.72,34.73,8200.0,21.8005,21.8068,21.788,21.7942,8200.0
2010-09-27 13:20:00,34.74,34.77,34.72,34.75,24200.0,21.8005,21.8193,21.788,21.8068,24200.0
2010-09-27 13:30:00,34.75,34.77,34.74,34.77,9800.0,21.8068,21.8193,21.8005,21.8193,9800.0
2010-09-27 13:40:00,34.77,34.82,34.76,34.78,20000.0,21.8193,21.8507,21.8131,21.8256,20000.0
2010-09-27 13:50:00,34.79,34.84,34.79,34.82,11000.0,21.8319,21.8633,21.8319,21.8507,11000.0
2010-09-27 14:00:00,34.82,34.83,34.81,34.81,6500.0,21.8507,21.857,21.8444,21.8444,6500.0
2010-09-27 14:10:00,34.81,34.82,34.79,34.81,14200.0,21.8444,21.8507,21.8319,21.8444,14200.0
2010-09-27 14:20:00,34.82,34.83,34.81,34.82,5400.0,21.8507,21.857,21.8444,21.8507,5400.0
2010-09-27 14:30:00,34.83,34.84,34.81,34.84,8200.0,21.857,21.8633,21.8444,21.8633,8200.0
2010-09-27 14:40:00,34.84,34.87,34.84,34.85,31700.0,21.8633,21.8821,21.8633,21.8695,31700.0
2010-09-27 14:50:00,34.86,34.86,34.81,34.81,6000.0,21.8758,21.8758,21.8444,21.8444,6000.0
2010-09-27 15:00:00,34.79,34.82,34.79,34.81,21400.0,21.8319,21.8507,21.8319,21.8444,21400.0
2010-09-27 15:10:00,34.82,34.82,34.81,34.82,6200.0,21.8507,21.8507,21.8444,21.8507,6200.0
2010-09-27 15:20:00,34.83,34.83,34.79,34.8,24000.0,21.857,21.857,21.8319,21.8382,24000.0
2010-09-27 15:30:00,34.79,34.8,34.74,34.74,68500.0,21.8319,21.8382,21.8005,21.8005,68500.0
2010-09-27 15:40:00,34.72,34.75,34.7,34.75,47700.0,21.788,21.8068,21.7754,21.8068,47700.0
2010-09-27 15:50:00,34.74,34.75,34.65,34.67,62900.0,21.8005,21.8068,21.744,21.7566,62900.0
2010-09-28 09:30:00,34.73,34.73,34.62,34.62,69000.0,21.7942,21.7942,21.7252,21.7252,69000.0
2010-09-28 09:40:00,34.6,34.6,34.48,34.51,52100.0,21.7127,21.7127,21.6373,21.6562,52100.0
2010-09-28 09:50:00,34.52,34.57,34.52,34.55,122400.0,21.6625,21.6938,21.6625,21.6813,122400.0
2010-09-28 10:00:00,34.53,34.53,34.38,34.46,124500.0,21.6687,21.6687,21.5746,21.6248,124500.0
2010-09-28 10:10:00,34.47,34.56,34.44,34.55,14300.0,21.6311,21.6876,21.6122,21.6813,14300.0
2010-09-28 10:20:00,34.53,34.7,34.52,34.65,26900.0,21.6687,21.7754,21.6625,21.744,26900.0
2010-09-28 10:30:00,34.65,34.73,34.65,34.72,28300.0,21.744,21.7942,21.744,21.788,28300.0
2010-09-28 10:40:00,34.75,34.79,34.72,34.72,42800.0,21.8068,21.8319,21.788,21.788,42800.0
2010-09-28 10:50:00,34.72,34.75,34.71,34.75,16800.0,21.788,21.8068,21.7817,21.8068,16800.0
2010-09-28 11:00:00,34.75,34.81,34.72,34.72,41000.0,21.8068,21.8444,21.788,21.788,41000.0
2010-09-28 11:10:00,34.72,34.78,34.71,34.77,36900.0,21.788,21.8256,21.7817,21.8193,36900.0
2010-09-28 11:20:00,34.77,34.89,34.77,34.86,22100.0,21.8193,21.8946,21.8193,21.8758,22100.0
2010-09-28 11:30:00,34.86,34.89,34.85,34.86,18000.0,21.8758,21.8946,21.8695,21.8758,18000.0
2010-09-28 11:40:00,34.86,34.88,34.84,34.84,15500.0,21.8758,21.8884,21.8633,21.8633,15500.0
2010-09-28 11:50:00,34.84,34.84,34.82,34.83,23600.0,21.8633,21.8633,21.8507,21.857,23600.0
2010-09-28 12:00:00,34.83,34.84,34.77,34.77,9600.0,21.857,21.8633,21.8193,21.8193,9600.0
2010-09-28 12:10:00,34.77,34.82,34.77,34.82,15200.0,21.8193,21.8507,21.8193,21.8507,15200.0
2010-09-28 12:20:00,34.82,34.89,34.82,34.86,50000.0,21.8507,21.8946,21.8507,21.8758,50000.0
2010-09-28 12:30:00,34.87,34.87,34.84,34.84,5500.0,21.8821,21.8821,21.8633,21.8633,5500.0
2010-09-28 12:40:00,34.83,34.83,34.82,34.82,6300.0,21.857,21.857,21.8507,21.8507,6300.0
2010-09-28 12:50:00,34.82,34.85,34.82,34.85,3700.0,21.8507,21.8695,21.8507,21.8695,3700.0
2010-09-28 13:00:00,34.84,34.86,34.78,34.79,12800.0,21.8633,21.8758,21.8256,21.8319,12800.0
2010-09-28 13:10:00,34.79,34.81,34.77,34.79,10100.0,21.8319,21.8444,21.8193,21.8319,10100.0
2010-09-28 13:20:00,34.79,34.83,34.78,34.79,13500.0,21.8319,21.857,21.8256,21.8319,13500.0
2010-09-28 13:30:00,34.82,34.88,34.81,34.87,4800.0,21.8507,21.8884,21.8444,21.8821,4800.0
2010-09-28 13:40:00,34.87,34.87,34.84,34.86,9100.0,21.8821,21.8821,21.8633,21.8758,9100.0
2010-09-28 13:50:00,34.88,34.92,34.88,34.92,11800.0,21.8884,21.9135,21.8884,21.9135,11800.0
2010-09-28 14:00:00,34.92,34.92,34.86,34.87,8400.0,21.9135,21.9135,21.8758,21.8821,8400.0
2010-09-28 14:10:00,34.87,34.89,34.84,34.84,12900.0,21.8821,21.8946,21.8633,21.8633,12900.0
2010-09-28 14:20:00,34.86,34.86,34.78,34.79,9300.0,21.8758,21.8758,21.8256,21.8319,9300.0
2010-09-28 14:30:00,34.78,34.8,34.76,34.78,7600.0,21.8256,21.8382,21.8131,21.8256,7600.0
2010-09-28 14:40:00,34.78,34.79,34.72,34.72,23100.0,21.8256,21.8319,21.788,21.788,23100.0
2010-09-28 14:50:00,34.72,34.76,34.71,34.75,17700.0,21.788,21.8131,21.7817,21.8068,17700.0
2010-09-28 15:00:00,34.74,34.8,34.72,34.8,36000.0,21.8005,21.8382,21.788,21.8382,36000.0
2010-09-28 15:10:00,34.8,34.84,34.77,34.84,25400.0,21.8382,21.8633,21.8193,21.8633,25400.0
2010-09-28 15:20:00,34.83,34.84,34.8,34.8,7500.0,21.857,21.8633,21.8382,21.8382,7500.0
2010-09-28 15:30:00,34.81,34.89,34.81,34.88,23500.0,21.8444,21.8946,21.8444,21.8884,23500.0
2010-09-28 15:40:00,34.89,34.93,34.88,34.92,26200.0,21.8946,21.9197,21.8884,21.9135,26200.0
2010-09-28 15:50:00,34.93,34.96,34.89,34.9,79400.0,21.9197,21.9386,21.8946,21.9009,79400.0
2010-09-29 09:30:00,34.85,34.91,34.82,34.91,77400.0,21.8695,21.9072,21.8507,21.9072,77400.0
2010-09-29 09:40:00,34.91,34.93,34.87,34.87,24500.0,21.9072,21.9197,21.8821,21.8821,24500.0
2010-09-29 09:50:00,34.85,34.86,34.78,34.8,35000.0,21.8695,21.8758,21.8256,21.8382,35000.0
2010-09-29 10:00:00,34.79,34.9,34.79,34.85,47000.0,21.8319,21.9009,21.8319,21.8695,47000.0
2010-09-29 10:10:00,34.85,34.88,34.77,34.8,49400.0,21.8695,21.8884,21.8193,21.8382,49400.0
2010-09-29 10:20:00,34.77,34.78,34.71,34.75,19400.0,21.8193,21.8256,21.7817,21.8068,19400.0
2010-09-29 10:30:00,34.77,34.83,34.76,34.79,14400.0,21.8193,21.857,21.8131,21.8319,14400.0
2010-09-29 10:40:00,34.81,34.81,34.72,34.77,12100.0,21.8444,21.8444,21.788,21.8193,12100.0
2010-09-29 10:50:00,34.75,34.78,34.7,34.76,17300.0,21.8068,21.8256,21.7754,21.8131,17300.0
2010-09-29 11:00:00,34.78,34.82,34.76,34.81,8500.0,21.8256,21.8507,21.8131,21.8444,8500.0
2010-09-29 11:10:00,34.8,34.83,34.78,34.81,8500.0,21.8382,21.857,21.8256,21.8444,8500.0
2010-09-29 11:20:00,34.81,34.86,34.81,34.84,16700.0,21.8444,21.8758,21.8444,21.8633,16700.0
2010-09-29 11:30:00,34.84,34.91,34.84,34.91,20800.0,21.8633,21.9072,21.8633,21.9072,20800.0
2010-09-29 11:40:00,34.92,34.94,34.89,34.9,13700.0,21.9135,21.926,21.8946,21.9009,13700.0
2010-09-29 11:50:00,34.91,34.94,34.91,34.93,7100.0,21.9072,21.926,21.9072,21.9197,7100.0
2010-09-29 12:00:00,34.93,34.94,34.89,34.93,7900.0,21.9197,21.926,21.8946,21.9197,7900.0
2010-09-29 12:10:00,34.93,34.96,34.91,34.94,11800.0,21.9197,21.9386,21.9072,21.926,11800.0
2010-09-29 12:20:00,34.95,34.99,34.95,34.98,18500.0,21.9323,21.9574,21.9323,21.9511,18500.0
2010-09-29 12:30:00,34.97,34.97,34.92,34.95,34900.0,21.9448,21.9448,21.9135,21.9323,34900.0
2010-09-29 12:40:00,34.95,34.95,34.92,34.94,40000.0,21.9323,21.9323,21.9135,21.926,40000.0
2010-09-29 12:50:00,34.94,34.98,34.94,34.95,15300.0,21.926,21.9511,21.926,21.9323,15300.0
2010-09-29 13:00:00,34.94,34.98,34.91,34.91,9900.0,21.926,21.9511,21.9072,21.9072,9900.0
2010-09-29 13:10:00,34.91,34.94,34.91,34.94,11700.0,21.9072,21.926,21.9072,21.926,11700.0
2010-09-29 13:20:00,34.94,34.94,34.9,34.91,7300.0,21.926,21.926,21.9009,21.9072,7300.0
2010-09-29 13:30:00,34.91,34.93,34.87,34.88,9800.0,21.9072,21.9197,21.8821,21.8884,9800.0
2010-09-29 13:40:00,34.87,34.91,34.87,34.91,10100.0,21.8821,21.9072,21.8821,21.9072,10100.0
2010-09-29 13:50:00,34.91,34.96,34.9,34.96,9300.0,21.9072,21.9386,21.9009,21.9386,9300.0
2010-09-29 14:00:00,34.96,34.97,34.94,34.95,8300.0,21.9386,21.9448,21.926,21.9323,8300.0
2010-09-29 14:10:00,34.95,34.99,34.95,34.97,9200.0,21.9323,21.9574,21.9323,21.9448,9200.0
2010-09-29 14:20:00,34.97,34.98,34.93,34.93,15300.0,21.9448,21.9511,21.9197,21.9197,15300.0
2010-09-29 14:30:00,34.93,34.94,34.92,34.93,7700.0,21.9197,21.926,21.9135,21.9197,7700.0
2010-09-29 14:40:00,34.94,34.98,34.93,34.96,12400.0,21.926,21.9511,21.9197,21.9386,12400.0
2010-09-29 14:50:00,34.95,34.99,34.95,34.99,11400.0,21.9323,21.9574,21.9323,21.9574,11400.0
2010-09-29 15:00:00,34.97,34.99,34.88,34.88,32900.0,21.9448,21.9574,21.8884,21.8884,32900.0
2010-09-29 15:10:00,34.89,34.89,34.79,34.81,19800.0,21.8946,21.8946,21.8319,21.8444,19800.0
2010-09-29 15:20:00,34.83,34.84,34.8,34.82,65100.0,21.857,21.8633,21.8382,21.8507,65100.0
2010-09-29 15:30:00,34.82,34.82,34.76,34.79,22000.0,21.8507,21.8507,21.8131,21.8319,22000.0
2010-09-29 15:40:00,34.8,34.8,34.74,34.8,32100.0,21.8382,21.8382,21.8005,21.8382,32100.0
2010-09-29 15:50:00,34.8,34.84,34.8,34.8,35300.0,21.8382,21.8633,21.8382,21.8382,35300.0
2010-09-30 09:30:00,35.03,35.05,34.98,34.98,56400.0,21.9825,21.995,21.9511,21.9511,56400.0
2010-09-30 09:40:00,34.98,35.1,34.96,35.03,126100.0,21.9511,22.0264,21.9386,21.9825,126100.0
2010-09-30 09:50:00,35.03,35.05,34.96,35.01,21200.0,21.9825,21.995,21.9386,21.9699,21200.0
2010-09-30 10:00:00,34.99,35.02,34.94,35.01,32400.0,21.9574,21.9762,21.926,21.9699,32400.0
2010-09-30 10:10:00,35.01,35.01,34.89,34.95,119200.0,21.9699,21.9699,21.8946,21.9323,119200.0
2010-09-30 10:20:00,34.94,34.95,34.87,34.94,30300.0,21.926,21.9323,21.8821,21.926,30300.0
2010-09-30 10:30:00,34.94,34.99,34.94,34.96,27100.0,21.926,21.9574,21.926,21.9386,27100.0
2010-09-30 10:40:00,34.97,35.0,34.91,34.93,16600.0,21.9448,21.9637,21.9072,21.9197,16600.0
2010-09-30 10:50:00,34.93,34.97,34.87,34.88,21300.0,21.9197,21.9448,21.8821,21.8884,21300.0
2010-09-30 11:00:00,34.86,34.86,34.73,34.73,30500.0,21.8758,21.8758,21.7942,21.7942,30500.0
2010-09-30 11:10:00,34.73,34.75,34.63,34.66,43000.0,21.7942,21.8068,21.7315,21.7503,43000.0
2010-09-30 11:20:00,34.67,34.67,34.5,34.51,58700.0,21.7566,21.7566,21.6499,21.6562,58700.0
2010-09-30 11:30:00,34.5,34.55,34.4,34.45,60900.0,21.6499,21.6813,21.5871,21.6185,60900.0
2010-09-30 11:40:00,34.46,34.53,34.46,34.52,12900.0,21.6248,21.6687,21.6248,21.6625,12900.0
2010-09-30 11:50:00,34.52,34.54,34.48,34.5,12400.0,21.6625,21.675,21.6373,21.6499,12400.0
2010-09-30 12:00:00,34.5,34.51,34.37,34.4,39300.0,21.6499,21.6562,21.5683,21.5871,39300.0
2010-09-30 12:10:00,34.4,34.46,34.4,34.43,19200.0,21.5871,21.6248,21.5871,21.606,19200.0
2010-09-30 12:20:00,34.43,34.46,34.4,34.45,50400.0,21.606,21.6248,21.5871,21.6185,50400.0
2010-09-30 12:30:00,34.45,34.52,34.45,34.52,45800.0,21.6185,21.6625,21.6185,21.6625,45800.0
2010-09-30 12:40:00,34.52,34.58,34.51,34.56,22700.0,21.6625,21.7001,21.6562,21.6876,22700.0
2010-09-30 12:50:00,34.57,34.6,34.55,34.57,16900.0,21.6938,21.7127,21.6813,21.6938,16900.0
2010-09-30 13:00:00,34.58,34.58,34.54,34.55,53100.0,21.7001,21.7001,21.675,21.6813,53100.0
2010-09-30 13:10:00,34.56,34.59,34.56,34.58,17300.0,21.6876,21.7064,21.6876,21.7001,17300.0
2010-09-30 13:20:00,34.58,34.6,34.56,34.59,21200.0,21.7001,21.7127,21.6876,21.7064,21200.0
2010-09-30 13:30:00,34.58,34.6,34.57,34.57,15700.0,21.7001,21.7127,21.6938,21.6938,15700.0
2010-09-30 13:40:00,34.56,34.59,34.56,34.56,17900.0,21.6876,21.7064,21.6876,21.6876,17900.0
2010-09-30 13:50:00,34.56,34.57,34.55,34.56,17400.0,21.6876,21.6938,21.6813,21.6876,17400.0
2010-09-30 14:00:00,34.56,34.58,34.54,34.54,52100.0,21.6876,21.7001,21.675,21.675,52100.0
2010-09-30 14:10:00,34.52,34.52,34.48,34.5,22200.0,21.6625,21.6625,21.6373,21.6499,22200.0
2010-09-30 14:20:00,34.5,34.54,34.49,34.53,98100.0,21.6499,21.675,21.6436,21.6687,98100.0
2010-09-30 14:30:00,34.53,34.56,34.52,34.55,44100.0,21.6687,21.6876,21.6625,21.6813,44100.0
2010-09-30 14:40:00,34.54,34.63,34.54,34.63,30100.0,21.675,21.7315,21.675,21.7315,30100.0
2010-09-30 14:50:00,34.62,34.65,34.62,34.62,39300.0,21.7252,21.744,21.7252,21.7252,39300.0
2010-09-30 15:00:00,34.62,34.62,34.57,34.6,57000.0,21.7252,21.7252,21.6938,21.7127,57000.0
2010-09-30 15:10:00,34.6,34.6,34.53,34.55,34200.0,21.7127,21.7127,21.6687,21.6813,34200.0
2010-09-30 15:20:00,34.55,34.62,34.54,34.61,17700.0,21.6813,21.7252,21.675,21.7189,17700.0
2010-09-30 15:30:00,34.62,34.63,34.57,34.58,34000.0,21.7252,21.7315,21.6938,21.7001,34000.0
2010-09-30 15:40:00,34.56,34.61,34.53,34.58,34400.0,21.6876,21.7189,21.6687,21.7001,34400.0
2010-09-30 15:50:00,34.59,34.6,34.52,34.53,65100.0,21.7064,21.7127,21.6625,21.6687,65100.0
2010-10-01 09:30:00,34.92,34.95,34.86,34.87,106800.0,21.9135,21.9323,21.8758,21.8821,106800.0
2010-10-01 09:40:00,34.87,34.88,34.83,34.85,34300.0,21.8821,21.8884,21.857,21.8695,34300.0
2010-10-01 09:50:00,34.85,34.89,34.81,34.88,45300.0,21.8695,21.8946,21.8444,21.8884,45300.0
2010-10-01 10:00:00,34.87,34.9,34.71,34.81,131300.0,21.8821,21.9009,21.7817,21.8444,131300.0
2010-10-01 10:10:00,34.81,34.97,34.81,34.92,47300.0,21.8444,21.9448,21.8444,21.9135,47300.0
2010-10-01 10:20:00,34.91,34.91,34.69,34.72,27200.0,21.9072,21.9072,21.7691,21.788,27200.0
2010-10-01 10:30:00,34.72,34.72,34.61,34.68,38500.0,21.788,21.788,21.7189,21.7629,38500.0
2010-10-01 10:40:00,34.67,34.75,34.64,34.73,27500.0,21.7566,21.8068,21.7378,21.7942,27500.0
2010-10-01 10:50:00,34.72,34.74,34.67,34.71,23800.0,21.788,21.8005,21.7566,21.7817,23800.0
2010-10-01 11:00:00,34.72,34.74,34.66,34.73,26000.0,21.788,21.8005,21.7503,21.7942,26000.0
2010-10-01 11:10:00,34.73,34.77,34.7,34.75,55300.0,21.7942,21.8193,21.7754,21.8068,55300.0
2010-10-01 11:20:00,34.75,34.79,34.7,34.74,66700.0,21.8068,21.8319,21.7754,21.8005,66700.0
2010-10-01 11:30:00,34.73,34.83,34.69,34.82,30900.0,21.7942,21.857,21.7691,21.8507,30900.0
2010-10-01 11:40:00,34.83,34.88,34.82,34.86,15700.0,21.857,21.8884,21.8507,21.8758,15700.0
2010-10-01 11:50:00,34.86,34.87,34.82,34.82,14900.0,21.8758,21.8821,21.8507,21.8507,14900.0
2010-10-01 12:00:00,34.82,34.83,34.8,34.81,9900.0,21.8507,21.857,21.8382,21.8444,9900.0
2010-10-01 12:10:00,34.8,34.8,34.76,34.78,9700.0,21.8382,21.8382,21.8131,21.8256,9700.0
2010-10-01 12:20:00,34.78,34.81,34.77,34.8,41500.0,21.8256,21.8444,21.8193,21.8382,41500.0
2010-10-01 12:30:00,34.81,34.81,34.76,34.76,18000.0,21.8444,21.8444,21.8131,21.8131,18000.0
2010-10-01 12:40:00,34.75,34.77,34.74,34.77,13600.0,21.8068,21.8193,21.8005,21.8193,13600.0
2010-10-01 12:50:00,34.77,34.78,34.76,34.77,18200.0,21.8193,21.8256,21.8131,21.8193,18200.0
2010-10-01 13:00:00,34.77,34.82,34.77,34.82,9900.0,21.8193,21.8507,21.8193,21.8507,9900.0
2010-10-01 13:10:00,34.82,34.87,34.82,34.86,15100.0,21.8507,21.8821,21.8507,21.8758,15100.0
2010-10-01 13:20:00,34.86,34.86,34.82,34.82,27300.0,21.8758,21.8758,21.8507,21.8507,27300.0
2010-10-01 13:30:00,34.82,34.83,34.78,34.78,15800.0,21.8507,21.857,21.8256,21.8256,15800.0
2010-10-01 13:40:00,34.76,34.78,34.76,34.78,17700.0,21.8131,21.8256,21.8131,21.8256,17700.0
2010-10-01 13:50:00,34.78,34.82,34.77,34.82,12500.0,21.8256,21.8507,21.8193,21.8507,12500.0
2010-10-01 14:00:00,34.82,34.87,34.82,34.86,48700.0,21.8507,21.8821,21.8507,21.8758,48700.0
2010-10-01 14:10:00,34.86,34.89,34.86,34.88,36100.0,21.8758,21.8946,21.8758,21.8884,36100.0
2010-10-01 14:20:00,34.88,34.89,34.85,34.86,12800.0,21.8884,21.8946,21.8695,21.8758,12800.0
2010-10-01 14:30:00,34.85,34.9,34.85,34.87,17900.0,21.8695,21.9009,21.8695,21.8821,17900.0
2010-10-01 14:40:00,34.88,34.88,34.85,34.87,23300.0,21.8884,21.8884,21.8695,21.8821,23300.0
2010-10-01 14:50:00,34.87,34.9,34.86,34.9,64200.0,21.8821,21.9009,21.8758,21.9009,64200.0
2010-10-01 15:00:00,34.9,34.93,34.89,34.93,41500.0,21.9009,21.9197,21.8946,21.9197,41500.0
2010-10-01 15:10:00,34.93,34.93,34.9,34.92,25500.0,21.9197,21.9197,21.9009,21.9135,25500.0
2010-10-01 15:20:00,34.92,34.94,34.88,34.88,45300.0,21.9135,21.926,21.8884,21.8884,45300.0
2010-10-01 15:30:00,34.89,34.92,34.89,34.9,22500.0,21.8946,21.9135,21.8946,21.9009,22500.0
2010-10-01 15:40:00,34.91,34.91,34.88,34.88,14400.0,21.9072,21.9072,21.8884,21.8884,14400.0
2010-10-01 15:50:00,34.89,34.91,34.88,34.91,84200.0,21.8946,21.9072,21.8884,21.9072,84200.0
2010-10-04 09:30:00,34.64,34.68,34.61,34.68,60700.0,21.7378,21.7629,21.7189,21.7629,60700.0
2010-10-04 09:40:00,34.68,34.74,34.66,34.71,25500.0,21.7629,21.8005,21.7503,21.7817,25500.0
2010-10-04 09:50:00,34.71,34.72,34.62,34.65,35300.0,21.7817,21.788,21.7252,21.744,35300.0
2010-10-04 10:00:00,34.67,34.71,34.55,34.71,57200.0,21.7566,21.7817,21.6813,21.7817,57200.0
2010-10-04 10:10:00,34.68,34.7,34.6,34.67,24200.0,21.7629,21.7754,21.7127,21.7566,24200.0
2010-10-04 10:20:00,34.65,34.65,34.59,34.62,28600.0,21.744,21.744,21.7064,21.7252,28600.0
2010-10-04 10:30:00,34.61,34.65,34.56,34.58,5100.0,21.7189,21.744,21.6876,21.7001,5100.0
2010-10-04 10:40:00,34.57,34.57,34.5,34.53,76900.0,21.6938,21.6938,21.6499,21.6687,76900.0
2010-10-04 10:50:00,34.53,34.56,34.51,34.52,17000.0,21.6687,21.6876,21.6562,21.6625,17000.0
2010-10-04 11:00:00,34.51,34.51,34.45,34.46,32700.0,21.6562,21.6562,21.6185,21.6248,32700.0
2010-10-04 11:10:00,34.49,34.5,34.43,34.47,15500.0,21.6436,21.6499,21.606,21.6311,15500.0
2010-10-04 11:20:00,34.46,34.46,34.4,34.43,39600.0,21.6248,21.6248,21.5871,21.606,39600.0
2010-10-04 11:30:00,34.43,34.45,34.41,34.45,19700.0,21.606,21.6185,21.5934,21.6185,19700.0
2010-10-04 11:40:00,34.44,34.48,34.44,34.46,5000.0,21.6122,21.6373,21.6122,21.6248,5000.0
2010-10-04 11:50:00,34.45,34.45,34.35,34.35,17800.0,21.6185,21.6185,21.5558,21.5558,17800.0
2010-10-04 12:00:00,34.32,34.35,34.28,34.29,8700.0,21.5369,21.5558,21.5118,21.5181,8700.0
2010-10-04 12:10:00,34.3,34.34,34.28,34.34,20000.0,21.5244,21.5495,21.5118,21.5495,20000.0
2010-10-04 12:20:00,34.34,34.35,34.33,34.34,2400.0,21.5495,21.5558,21.5432,21.5495,2400.0
2010-10-04 12:30:00,34.35,34.36,34.33,34.34,10500.0,21.5558,21.562,21.5432,21.5495,10500.0
2010-10-04 12:40:00,34.36,34.36,34.32,34.35,24700.0,21.562,21.562,21.5369,21.5558,24700.0
2010-10-04 12:50:00,34.36,34.38,34.36,34.37,7200.0,21.562,21.5746,21.562,21.5683,7200.0
2010-10-04 13:00:00,34.37,34.39,34.36,34.39,5800.0,21.5683,21.5809,21.562,21.5809,5800.0
2010-10-04 13:10:00,34.39,34.42,34.39,34.41,9900.0,21.5809,21.5997,21.5809,21.5934,9900.0
2010-10-04 13:20:00,34.4,34.42,34.4,34.4,4800.0,21.5871,21.5997,21.5871,21.5871,4800.0
2010-10-04 13:30:00,34.41,34.41,34.36,34.37,73400.0,21.5934,21.5934,21.562,21.5683,73400.0
2010-10-04 13:40:00,34.37,34.4,34.37,34.39,23000.0,21.5683,21.5871,21.5683,21.5809,23000.0
2010-10-04 13:50:00,34.39,34.42,34.39,34.42,19100.0,21.5809,21.5997,21.5809,21.5997,19100.0
2010-10-04 14:00:00,34.42,34.43,34.39,34.4,33400.0,21.5997,21.606,21.5809,21.5871,33400.0
2010-10-04 14:10:00,34.39,34.42,34.36,34.36,27000.0,21.5809,21.5997,21.562,21.562,27000.0
2010-10-04 14:20:00,34.36,34.37,34.33,34.36,57700.0,21.562,21.5683,21.5432,21.562,57700.0
2010-10-04 14:30:00,34.35,34.42,34.34,34.42,9300.0,21.5558,21.5997,21.5495,21.5997,9300.0
2010-10-04 14:40:00,34.41,34.42,34.38,34.39,43900.0,21.5934,21.5997,21.5746,21.5809,43900.0
2010-10-04 14:50:00,34.39,34.4,34.36,34.37,16600.0,21.5809,21.5871,21.562,21.5683,16600.0
2010-10-04 15:00:00,34.38,34.43,34.38,34.38,37400.0,21.5746,21.606,21.5746,21.5746,37400.0
2010-10-04 15:10:00,34.39,34.4,34.36,34.4,17300.0,21.5809,21.5871,21.562,21.5871,17300.0
2010-10-04 15:20:00,34.39,34.44,34.39,34.42,35400.0,21.5809,21.6122,21.5809,21.5997,35400.0
2010-10-04 15:30:00,34.43,34.44,34.39,34.41,19500.0,21.606,21.6122,21.5809,21.5934,19500.0
2010-10-04 15:40:00,34.4,34.42,34.39,34.4,51200.0,21.5871,21.5997,21.5809,21.5871,51200.0
2010-10-04 15:50:00,34.4,34.44,34.37,34.44,39800.0,21.5871,21.6122,21.5683,21.6122,39800.0
2010-10-05 09:30:00,35.05,35.07,34.98,34.98,79300.0,21.995,22.0076,21.9511,21.9511,79300.0
2010-10-05 09:40:00,34.97,35.05,34.96,35.03,32200.0,21.9448,21.995,21.9386,21.9825,32200.0
2010-10-05 09:50:00,35.04,35.09,34.99,35.09,19800.0,21.9888,22.0201,21.9574,22.0201,19800.0
2010-10-05 10:00:00,35.08,35.14,35.02,35.1,51500.0,22.0139,22.0515,21.9762,22.0264,51500.0
2010-10-05 10:10:00,35.12,35.14,35.07,35.08,42100.0,22.039,22.0515,22.0076,22.0139,42100.0
2010-10-05 10:20:00,35.07,35.15,35.02,35.15,32600.0,22.0076,22.0578,21.9762,22.0578,32600.0
2010-10-05 10:30:00,35.16,35.27,35.15,35.24,18200.0,22.0641,22.1331,22.0578,22.1143,18200.0
2010-10-05 10:40:00,35.25,35.29,35.22,35.27,24000.0,22.1206,22.1457,22.1017,22.1331,24000.0
2010-10-05 10:50:00,35.29,35.35,35.29,35.29,50200.0,22.1457,22.1833,22.1457,22.1457,50200.0
2010-10-05 11:00:00,35.3,35.33,35.28,35.33,15200.0,22.1519,22.1708,22.1394,22.1708,15200.0
2010-10-05 11:10:00,35.31,35.32,35.29,35.29,15000.0,22.1582,22.1645,22.1457,22.1457,15000.0
2010-10-05 11:20:00,35.24,35.27,35.24,35.25,22600.0,22.1143,22.1331,22.1143,22.1206,22600.0
2010-10-05 11:30:00,35.25,35.33,35.25,35.33,19500.0,22.1206,22.1708,22.1206,22.1708,19500.0
2010-10-05 11:40:00,35.34,35.37,35.33,35.33,19400.0,22.177,22.1959,22.1708,22.1708,19400.0
2010-10-05 11:50:00,35.33,35.34,35.3,35.31,8200.0,22.1708,22.177,22.1519,22.1582,8200.0
2010-10-05 12:00:00,35.31,35.33,35.29,35.29,8700.0,22.1582,22.1708,22.1457,22.1457,8700.0
2010-10-05 12:10:00,35.3,35.31,35.29,35.3,6600.0,22.1519,22.1582,22.1457,22.1519,6600.0
2010-10-05 12:20:00,35.29,35.31,35.29,35.29,6500.0,22.1457,22.1582,22.1457,22.1457,6500.0
2010-10-05 12:30:00,35.29,35.31,35.27,35.31,19400.0,22.1457,22.1582,22.1331,22.1582,19400.0
2010-10-05 12:40:00,35.31,35.31,35.29,35.31,5900.0,22.1582,22.1582,22.1457,22.1582,5900.0
2010-10-05 12:50:00,35.31,35.34,35.31,35.34,17100.0,22.1582,22.177,22.1582,22.177,17100.0
2010-10-05 13:00:00,35.33,35.35,35.32,35.35,11800.0,22.1708,22.1833,22.1645,22.1833,11800.0
2010-10-05 13:10:00,35.35,35.42,35.35,35.39,13300.0,22.1833,22.2272,22.1833,22.2084,13300.0
2010-10-05 13:20:00,35.39,35.41,35.37,35.39,12300.0,22.2084,22.221,22.1959,22.2084,12300.0
2010-10-05 13:30:00,35.38,35.4,35.37,35.39,32800.0,22.2021,22.2147,22.1959,22.2084,32800.0
2010-10-05 13:40:00,35.39,35.41,35.38,35.38,68600.0,22.2084,22.221,22.2021,22.2021,68600.0
2010-10-05 13:50:00,35.38,35.42,35.37,35.4,20300.0,22.2021,22.2272,22.1959,22.2147,20300.0
2010-10-05 14:00:00,35.42,35.42,35.4,35.42,4100.0,22.2272,22.2272,22.2147,22.2272,4100.0
2010-10-05 14:10:00,35.42,35.42,35.38,35.39,10700.0,22.2272,22.2272,22.2021,22.2084,10700.0
2010-10-05 14:20:00,35.38,35.39,35.38,35.39,5500.0,22.2021,22.2084,22.2021,22.2084,5500.0
2010-10-05 14:30:00,35.41,35.47,35.4,35.44,70000.0,22.221,22.2586,22.2147,22.2398,70000.0
2010-10-05 14:40:00,35.45,35.45,35.43,35.43,7700.0,22.2461,22.2461,22.2335,22.2335,7700.0
2010-10-05 14:50:00,35.41,35.44,35.41,35.44,11300.0,22.221,22.2398,22.221,22.2398,11300.0
2010-10-05 15:00:00,35.45,35.46,35.42,35.44,30200.0,22.2461,22.2523,22.2272,22.2398,30200.0
2010-10-05 15:10:00,35.42,35.47,35.42,35.45,44300.0,22.2272,22.2586,22.2272,22.2461,44300.0
2010-10-05 15:20:00,35.45,35.5,35.44,35.49,50000.0,22.2461,22.2774,22.2398,22.2712,50000.0
2010-10-05 15:30:00,35.49,35.5,35.41,35.41,17300.0,22.2712,22.2774,22.221,22.221,17300.0
2010-10-05 15:40:00,35.42,35.43,35.39,35.43,25700.0,22.2272,22.2335,22.2084,22.2335,25700.0
2010-10-05 15:50:00,35.43,35.47,35.39,35.41,426800.0,22.2335,22.2586,22.2084,22.221,426800.0
2010-10-06 09:30:00,35.58,35.63,35.53,35.6,88900.0,22.3276,22.359,22.2963,22.3402,88900.0
2010-10-06 09:40:00,35.6,35.62,35.53,35.55,79300.0,22.3402,22.3527,22.2963,22.3088,79300.0
2010-10-06 09:50:00,35.57,35.61,35.57,35.6,20000.0,22.3214,22.3465,22.3214,22.3402,20000.0
2010-10-06 10:00:00,35.61,35.66,35.61,35.64,9200.0,22.3465,22.3778,22.3465,22.3653,9200.0
2010-10-06 10:10:00,35.62,35.65,35.6,35.6,36900.0,22.3527,22.3716,22.3402,22.3402,36900.0
2010-10-06 10:20:00,35.6,35.61,35.53,35.57,22400.0,22.3402,22.3465,22.2963,22.3214,22400.0
2010-10-06 10:30:00,35.56,35.61,35.53,35.54,22500.0,22.3151,22.3465,22.2963,22.3025,22500.0
2010-10-06 10:40:00,35.55,35.63,35.54,35.6,16600.0,22.3088,22.359,22.3025,22.3402,16600.0
2010-10-06 10:50:00,35.59,35.6,35.54,35.58,8400.0,22.3339,22.3402,22.3025,22.3276,8400.0
2010-10-06 11:00:00,35.59,35.61,35.55,35.6,10200.0,22.3339,22.3465,22.3088,22.3402,10200.0
2010-10-06 11:10:00,35.6,35.6,35.55,35.56,6600.0,22.3402,22.3402,22.3088,22.3151,6600.0
2010-10-06 11:20:00,35.56,35.64,35.56,35.64,21400.0,22.3151,22.3653,22.3151,22.3653,21400.0
2010-10-06 11:30:00,35.64,35.7,35.64,35.68,49400.0,22.3653,22.4029,22.3653,22.3904,49400.0
2010-10-06 11:40:00,35.67,35.69,35.64,35.64,29400.0,22.3841,22.3967,22.3653,22.3653,29400.0
2010-10-06 11:50:00,35.65,35.68,35.64,35.66,7000.0,22.3716,22.3904,22.3653,22.3778,7000.0
2010-10-06 12:00:00,35.66,35.71,35.66,35.69,13400.0,22.3778,22.4092,22.3778,22.3967,13400.0
2010-10-06 12:10:00,35.7,35.7,35.66,35.66,3700.0,22.4029,22.4029,22.3778,22.3778,3700.0
2010-10-06 12:20:00,35.67,35.69,35.61,35.61,10800.0,22.3841,22.3967,22.3465,22.3465,10800.0
2010-10-06 12:30:00,35.61,35.62,35.6,35.62,13300.0,22.3465,22.3527,22.3402,22.3527,13300.0
2010-10-06 12:40:00,35.62,35.66,35.61,35.62,20700.0,22.3527,22.3778,22.3465,22.3527,20700.0
2010-10-06 12:50:00,35.63,35.63,35.57,35.58,17300.0,22.359,22.359,22.3214,22.3276,17300.0
2010-10-06 13:00:00,35.58,35.58,35.53,35.53,8000.0,22.3276,22.3276,22.2963,22.2963,8000.0
2010-10-06 13:10:00,35.53,35.55,35.51,35.52,12800.0,22.2963,22.3088,22.2837,22.29,12800.0
2010-10-06 13:20:00,35.53,35.53,35.48,35.52,12000.0,22.2963,22.2963,22.2649,22.29,12000.0
2010-10-06 13:30:00,35.54,35.56,35.52,35.56,9600.0,22.3025,22.3151,22.29,22.3151,9600.0
2010-10-06 13:40:00,35.56,35.57,35.53,35.53,7900.0,22.3151,22.3214,22.2963,22.2963,7900.0
2010-10-06 13:50:00,35.53,35.58,35.5,35.58,14900.0,22.2963,22.3276,22.2774,22.3276,14900.0
2010-10-06 14:00:00,35.58,35.59,35.55,35.55,8900.0,22.3276,22.3339,22.3088,22.3088,8900.0
2010-10-06 14:10:00,35.51,35.54,35.51,35.52,8500.0,22.2837,22.3025,22.2837,22.29,8500.0
2010-10-06 14:20:00,35.53,35.56,35.53,35.55,9500.0,22.2963,22.3151,22.2963,22.3088,9500.0
2010-10-06 14:30:00,35.55,35.59,35.55,35.58,5400.0,22.3088,22.3339,22.3088,22.3276,5400.0
2010-10-06 14:40:00,35.57,35.6,35.55,35.6,13900.0,22.3214,22.3402,22.3088,22.3402,13900.0
2010-10-06 14:50:00,35.6,35.6,35.57,35.58,5700.0,22.3402,22.3402,22.3214,22.3276,5700.0
2010-10-06 15:00:00,35.59,35.6,35.55,35.55,14500.0,22.3339,22.3402,22.3088,22.3088,14500.0
2010-10-06 15:10:00,35.56,35.58,35.53,35.56,35500.0,22.3151,22.3276,22.2963,22.3151,35500.0
2010-10-06 15:20:00,35.54,35.59,35.54,35.57,11800.0,22.3025,22.3339,22.3025,22.3214,11800.0
2010-10-06 15:30:00,35.56,35.58,35.55,35.57,5100.0,22.3151,22.3276,22.3088,22.3214,5100.0
2010-10-06 15:40:00,35.58,35.63,35.58,35.62,27500.0,22.3276,22.359,22.3276,22.3527,27500.0
2010-10-06 15:50:00,35.62,35.67,35.59,35.67,35600.0,22.3527,22.3841,22.3339,22.3841,35600.0
2010-10-07 09:30:00,35.96,35.96,35.81,35.81,59500.0,22.5661,22.5661,22.472,22.472,59500.0
2010-10-07 09:40:00,35.81,35.86,35.73,35.75,78400.0,22.472,22.5033,22.4218,22.4343,78400.0
2010-10-07 09:50:00,35.73,35.78,35.68,35.71,41100.0,22.4218,22.4531,22.3904,22.4092,41100.0
2010-10-07 10:00:00,35.7,35.78,35.66,35.78,16000.0,22.4029,22.4531,22.3778,22.4531,16000.0
2010-10-07 10:10:00,35.78,35.78,35.69,35.73,13300.0,22.4531,22.4531,22.3967,22.4218,13300.0
2010-10-07 10:20:00,35.76,35.79,35.73,35.76,15200.0,22.4406,22.4594,22.4218,22.4406,15200.0
2010-10-07 10:30:00,35.77,35.81,35.73,35.74,9400.0,22.4469,22.472,22.4218,22.428,9400.0
2010-10-07 10:40:00,35.74,35.75,35.67,35.75,28900.0,22.428,22.4343,22.3841,22.4343,28900.0
2010-10-07 10:50:00,35.75,35.76,35.69,35.72,4400.0,22.4343,22.4406,22.3967,22.4155,4400.0
2010-10-07 11:00:00,35.71,35.73,35.63,35.67,24600.0,22.4092,22.4218,22.359,22.3841,24600.0
2010-10-07 11:10:00,35.66,35.69,35.64,35.66,13300.0,22.3778,22.3967,22.3653,22.3778,13300.0
2010-10-07 11:20:00,35.65,35.72,35.65,35.69,11000.0,22.3716,22.4155,22.3716,22.3967,11000.0
2010-10-07 11:30:00,35.68,35.72,35.67,35.7,6600.0,22.3904,22.4155,22.3841,22.4029,6600.0
2010-10-07 11:40:00,35.71,35.71,35.66,35.66,28700.0,22.4092,22.4092,22.3778,22.3778,28700.0
2010-10-07 11:50:00,35.65,35.68,35.64,35.65,34300.0,22.3716,22.3904,22.3653,22.3716,34300.0
2010-10-07 12:00:00,35.67,35.67,35.62,35.66,10600.0,22.3841,22.3841,22.3527,22.3778,10600.0
2010-10-07 12:10:00,35.66,35.66,35.58,35.59,6900.0,22.3778,22.3778,22.3276,22.3339,6900.0
2010-10-07 12:20:00,35.58,35.59,35.48,35.48,17500.0,22.3276,22.3339,22.2649,22.2649,17500.0
2010-10-07 12:30:00,35.47,35.47,35.4,35.43,12700.0,22.2586,22.2586,22.2147,22.2335,12700.0
2010-10-07 12:40:00,35.43,35.45,35.42,35.44,9400.0,22.2335,22.2461,22.2272,22.2398,9400.0
2010-10-07 12:50:00,35.44,35.49,35.44,35.49,29000.0,22.2398,22.2712,22.2398,22.2712,29000.0
2010-10-07 13:00:00,35.49,35.52,35.46,35.52,19300.0,22.2712,22.29,22.2523,22.29,19300.0
2010-10-07 13:10:00,35.52,35.52,35.48,35.51,20500.0,22.29,22.29,22.2649,22.2837,20500.0
2010-10-07 13:20:00,35.5,35.52,35.5,35.52,12200.0,22.2774,22.29,22.2774,22.29,12200.0
2010-10-07 13:30:00,35.52,35.52,35.46,35.49,11800.0,22.29,22.29,22.2523,22.2712,11800.0
2010-10-07 13:40:00,35.49,35.52,35.49,35.52,26400.0,22.2712,22.29,22.2712,22.29,26400.0
2010-10-07 13:50:00,35.52,35.62,35.51,35.61,21100.0,22.29,22.3527,22.2837,22.3465,21100.0
2010-10-07 14:00:00,35.61,35.62,35.58,35.6,41400.0,22.3465,22.3527,22.3276,22.3402,41400.0
2010-10-07 14:10:00,35.6,35.66,35.6,35.66,14600.0,22.3402,22.3778,22.3402,22.3778,14600.0
2010-10-07 14:20:00,35.66,35.68,35.63,35.64,12600.0,22.3778,22.3904,22.359,22.3653,12600.0
2010-10-07 14:30:00,35.64,35.65,35.56,35.65,71500.0,22.3653,22.3716,22.3151,22.3716,71500.0
2010-10-07 14:40:00,35.64,35.66,35.63,35.63,7700.0,22.3653,22.3778,22.359,22.359,7700.0
2010-10-07 14:50:00,35.63,35.68,35.63,35.68,32000.0,22.359,22.3904,22.359,22.3904,32000.0
2010-10-07 15:00:00,35.68,35.68,35.65,35.68,24900.0,22.3904,22.3904,22.3716,22.3904,24900.0
2010-10-07 15:10:00,35.68,35.68,35.65,35.65,8300.0,22.3904,22.3904,22.3716,22.3716,8300.0
2010-10-07 15:20:00,35.65,35.67,35.6,35.63,5900.0,22.3716,22.3841,22.3402,22.359,5900.0
2010-10-07 15:30:00,35.6,35.66,35.59,35.66,18300.0,22.3402,22.3778,22.3339,22.3778,18300.0
2010-10-07 15:40:00,35.67,35.67,35.64,35.64,13500.0,22.3841,22.3841,22.3653,22.3653,13500.0
2010-10-07 15:50:00,35.64,35.65,35.58,35.6,30200.0,22.3653,22.3716,22.3276,22.3402,30200.0
2010-10-08 09:30:00,35.67,35.68,35.55,35.64,53300.0,22.3841,22.3904,22.3088,22.3653,53300.0
2010-10-08 09:40:00,35.63,35.71,35.61,35.62,40400.0,22.359,22.4092,22.3465,22.3527,40400.0
2010-10-08 09:50:00,35.63,35.73,35.63,35.68,22900.0,22.359,22.4218,22.359,22.3904,22900.0
2010-10-08 10:00:00,35.65,35.71,35.64,35.64,29600.0,22.3716,22.4092,22.3653,22.3653,29600.0
2010-10-08 10:10:00,35.64,35.69,35.63,35.65,21800.0,22.3653,22.3967,22.359,22.3716,21800.0
2010-10-08 10:20:00,35.64,35.64,35.53,35.54,26100.0,22.3653,22.3653,22.2963,22.3025,26100.0
2010-10-08 10:30:00,35.54,35.64,35.54,35.64,9900.0,22.3025,22.3653,22.3025,22.3653,9900.0
2010-10-08 10:40:00,35.64,35.68,35.63,35.64,62500.0,22.3653,22.3904,22.359,22.3653,62500.0
2010-10-08 10:50:00,35.63,35.71,35.62,35.7,13600.0,22.359,22.4092,22.3527,22.4029,13600.0
2010-10-08 11:00:00,35.69,35.74,35.69,35.72,12900.0,22.3967,22.428,22.3967,22.4155,12900.0
2010-10-08 11:10:00,35.71,35.75,35.7,35.74,66700.0,22.4092,22.4343,22.4029,22.428,66700.0
2010-10-08 11:20:00,35.73,35.78,35.71,35.77,29100.0,22.4218,22.4531,22.4092,22.4469,29100.0
2010-10-08 11:30:00,35.77,35.8,35.71,35.72,8500.0,22.4469,22.4657,22.4092,22.4155,8500.0
2010-10-08 11:40:00,35.73,35.78,35.73,35.74,90000.0,22.4218,22.4531,22.4218,22.428,90000.0
2010-10-08 11:50:00,35.74,35.77,35.73,35.76,10700.0,22.428,22.4469,22.4218,22.4406,10700.0
2010-10-08 12:00:00,35.76,35.77,35.72,35.72,18700.0,22.4406,22.4469,22.4155,22.4155,18700.0
2010-10-08 12:10:00,35.74,35.75,35.73,35.74,12400.0,22.428,22.4343,22.4218,22.428,12400.0
2010-10-08 12:20:00,35.75,35.76,35.73,35.73,20600.0,22.4343,22.4406,22.4218,22.4218,20600.0
2010-10-08 12:30:00,35.74,35.78,35.74,35.77,14600.0,22.428,22.4531,22.428,22.4469,14600.0
2010-10-08 12:40:00,35.78,35.8,35.77,35.78,16000.0,22.4531,22.4657,22.4469,22.4531,16000.0
2010-10-08 12:50:00,35.77,35.78,35.76,35.77,4700.0,22.4469,22.4531,22.4406,22.4469,4700.0
2010-10-08 13:00:00,35.78,35.78,35.76,35.76,2900.0,22.4531,22.4531,22.4406,22.4406,2900.0
2010-10-08 13:10:00,35.77,35.78,35.77,35.78,9000.0,22.4469,22.4531,22.4469,22.4531,9000.0
2010-10-08 13:20:00,35.77,35.78,35.75,35.77,7700.0,22.4469,22.4531,22.4343,22.4469,7700.0
2010-10-08 13:30:00,35.77,35.78,35.75,35.78,17500.0,22.4469,22.4531,22.4343,22.4531,17500.0
2010-10-08 13:40:00,35.77,35.77,35.71,35.72,2400.0,22.4469,22.4469,22.4092,22.4155,2400.0
2010-10-08 13:50:00,35.73,35.74,35.7,35.72,2800.0,22.4218,22.428,22.4029,22.4155,2800.0
2010-10-08 14:00:00,35.72,35.74,35.69,35.73,18900.0,22.4155,22.428,22.3967,22.4218,18900.0
2010-10-08 14:10:00,35.73,35.76,35.72,35.75,48700.0,22.4218,22.4406,22.4155,22.4343,48700.0
2010-10-08 14:20:00,35.75,35.78,35.75,35.78,7400.0,22.4343,22.4531,22.4343,22.4531,7400.0
2010-10-08 14:30:00,35.78,35.78,35.77,35.78,10100.0,22.4531,22.4531,22.4469,22.4531,10100.0
2010-10-08 14:40:00,35.78,35.82,35.78,35.81,125400.0,22.4531,22.4782,22.4531,22.472,125400.0
2010-10-08 14:50:00,35.8,35.8,35.78,35.79,24800.0,22.4657,22.4657,22.4531,22.4594,24800.0
2010-10-08 15:00:00,35.79,35.83,35.79,35.83,28800.0,22.4594,22.4845,22.4594,22.4845,28800.0
2010-10-08 15:10:00,35.83,35.83,35.81,35.82,36800.0,22.4845,22.4845,22.472,22.4782,36800.0
2010-10-08 15:20:00,35.83,35.83,35.8,35.81,6700.0,22.4845,22.4845,22.4657,22.472,6700.0
2010-10-08 15:30:00,35.81,35.84,35.81,35.84,8100.0,22.472,22.4908,22.472,22.4908,8100.0
2010-10-08 15:40:00,35.84,35.86,35.83,35.85,24000.0,22.4908,22.5033,22.4845,22.4971,24000.0
2010-10-08 15:50:00,35.88,35.88,35.8,35.81,21400.0,22.5159,22.5159,22.4657,22.472,21400.0
2010-10-11 09:30:00,35.89,35.89,35.82,35.85,32700.0,22.5222,22.5222,22.4782,22.4971,32700.0
2010-10-11 09:40:00,35.85,35.86,35.82,35.83,15300.0,22.4971,22.5033,22.4782,22.4845,15300.0
2010-10-11 09:50:00,35.82,35.85,35.81,35.82,11300.0,22.4782,22.4971,22.472,22.4782,11300.0
2010-10-11 10:00:00,35.84,35.89,35.84,35.89,9400.0,22.4908,22.5222,22.4908,22.5222,9400.0
2010-10-11 10:10:00,35.87,35.88,35.84,35.88,109500.0,22.5096,22.5159,22.4908,22.5159,109500.0
2010-10-11 10:20:00,35.87,35.9,35.87,35.89,30500.0,22.5096,22.5284,22.5096,22.5222,30500.0
2010-10-11 10:30:00,35.9,35.91,35.88,35.89,49400.0,22.5284,22.5347,22.5159,22.5222,49400.0
2010-10-11 10:40:00,35.88,35.89,35.79,35.8,56200.0,22.5159,22.5222,22.4594,22.4657,56200.0
2010-10-11 10:50:00,35.8,35.81,35.75,35.76,16800.0,22.4657,22.472,22.4343,22.4406,16800.0
2010-10-11 11:00:00,35.78,35.78,35.75,35.78,10200.0,22.4531,22.4531,22.4343,22.4531,10200.0
2010-10-11 11:10:00,35.78,35.81,35.76,35.77,6200.0,22.4531,22.472,22.4406,22.4469,6200.0
2010-10-11 11:20:00,35.77,35.79,35.77,35.78,10100.0,22.4469,22.4594,22.4469,22.4531,10100.0
2010-10-11 11:30:00,35.79,35.83,35.78,35.82,34300.0,22.4594,22.4845,22.4531,22.4782,34300.0
2010-10-11 11:40:00,35.82,35.83,35.81,35.81,14800.0,22.4782,22.4845,22.472,22.472,14800.0
2010-10-11 11:50:00,35.81,35.82,35.78,35.78,14700.0,22.472,22.4782,22.4531,22.4531,14700.0
2010-10-11 12:00:00,35.78,35.78,35.76,35.78,10400.0,22.4531,22.4531,22.4406,22.4531,10400.0
2010-10-11 12:10:00,35.77,35.79,35.77,35.79,12200.0,22.4469,22.4594,22.4469,22.4594,12200.0
2010-10-11 12:20:00,35.78,35.8,35.78,35.8,15600.0,22.4531,22.4657,22.4531,22.4657,15600.0
2010-10-11 12:30:00,35.8,35.82,35.79,35.82,13600.0,22.4657,22.4782,22.4594,22.4782,13600.0
2010-10-11 12:40:00,35.81,35.81,35.79,35.79,1600.0,22.472,22.472,22.4594,22.4594,1600.0
2010-10-11 12:50:00,35.79,35.81,35.79,35.81,4400.0,22.4594,22.472,22.4594,22.472,4400.0
2010-10-11 13:00:00,35.81,35.83,35.81,35.82,5000.0,22.472,22.4845,22.472,22.4782,5000.0
2010-10-11 13:10:00,35.83,35.83,35.82,35.82,5800.0,22.4845,22.4845,22.4782,22.4782,5800.0
2010-10-11 13:20:00,35.82,35.83,35.8,35.81,11000.0,22.4782,22.4845,22.4657,22.472,11000.0
2010-10-11 13:30:00,35.8,35.83,35.8,35.83,4500.0,22.4657,22.4845,22.4657,22.4845,4500.0
2010-10-11 13:40:00,35.83,35.84,35.82,35.83,3200.0,22.4845,22.4908,22.4782,22.4845,3200.0
2010-10-11 13:50:00,35.84,35.84,35.82,35.83,4200.0,22.4908,22.4908,22.4782,22.4845,4200.0
2010-10-11 14:00:00,35.84,35.84,35.8,35.83,21500.0,22.4908,22.4908,22.4657,22.4845,21500.0
2010-10-11 14:10:00,35.8,35.82,35.79,35.82,11300.0,22.4657,22.4782,22.4594,22.4782,11300.0
2010-10-11 14:20:00,35.8,35.82,35.8,35.81,2300.0,22.4657,22.4782,22.4657,22.472,2300.0
2010-10-11 14:30:00,35.81,35.82,35.8,35.82,8500.0,22.472,22.4782,22.4657,22.4782,8500.0
2010-10-11 14:40:00,35.82,35.82,35.8,35.82,9400.0,22.4782,22.4782,22.4657,22.4782,9400.0
2010-10-11 14:50:00,35.81,35.81,35.78,35.78,15100.0,22.472,22.472,22.4531,22.4531,15100.0
2010-10-11 15:00:00,35.78,35.8,35.78,35.78,12200.0,22.4531,22.4657,22.4531,22.4531,12200.0
2010-10-11 15:10:00,35.79,35.79,35.74,35.74,17100.0,22.4594,22.4594,22.428,22.428,17100.0
2010-10-11 15:20:00,35.75,35.75,35.71,35.72,13300.0,22.4343,22.4343,22.4092,22.4155,13300.0
2010-10-11 15:30:00,35.72,35.73,35.66,35.66,28400.0,22.4155,22.4218,22.3778,22.3778,28400.0
2010-10-11 15:40:00,35.67,35.72,35.66,35.72,15400.0,22.3841,22.4155,22.3778,22.4155,15400.0
2010-10-11 15:50:00,35.73,35.78,35.72,35.78,44000.0,22.4218,22.4531,22.4155,22.4531,44000.0
2010-10-12 09:30:00,35.51,35.51,35.38,35.38,27900.0,22.2837,22.2837,22.2021,22.2021,27900.0
2010-10-12 09:40:00,35.37,35.39,35.26,35.26,39100.0,22.1959,22.2084,22.1268,22.1268,39100.0
2010-10-12 09:50:00,35.25,35.34,35.23,35.33,42700.0,22.1206,22.177,22.108,22.1708,42700.0
2010-10-12 10:00:00,35.3,35.37,35.29,35.35,110800.0,22.1519,22.1959,22.1457,22.1833,110800.0
2010-10-12 10:10:00,35.33,35.42,35.33,35.41,34200.0,22.1708,22.2272,22.1708,22.221,34200.0
2010-10-12 10:20:00,35.41,35.42,35.36,35.36,3700.0,22.221,22.2272,22.1896,22.1896,3700.0
2010-10-12 10:30:00,35.37,35.4,35.36,35.38,3800.0,22.1959,22.2147,22.1896,22.2021,3800.0
2010-10-12 10:40:00,35.4,35.51,35.39,35.48,18300.0,22.2147,22.2837,22.2084,22.2649,18300.0
2010-10-12 10:50:00,35.48,35.53,35.46,35.49,27500.0,22.2649,22.2963,22.2523,22.2712,27500.0
2010-10-12 11:00:00,35.48,35.56,35.48,35.53,17100.0,22.2649,22.3151,22.2649,22.2963,17100.0
2010-10-12 11:10:00,35.53,35.53,35.5,35.5,13500.0,22.2963,22.2963,22.2774,22.2774,13500.0
2010-10-12 11:20:00,35.52,35.53,35.52,35.53,9000.0,22.29,22.2963,22.29,22.2963,9000.0
2010-10-12 11:30:00,35.51,35.54,35.5,35.54,6200.0,22.2837,22.3025,22.2774,22.3025,6200.0
2010-10-12 11:40:00,35.53,35.54,35.47,35.48,13700.0,22.2963,22.3025,22.2586,22.2649,13700.0
2010-10-12 11:50:00,35.47,35.49,35.46,35.49,4500.0,22.2586,22.2712,22.2523,22.2712,4500.0
2010-10-12 12:00:00,35.52,35.53,35.49,35.51,7600.0,22.29,22.2963,22.2712,22.2837,7600.0
2010-10-12 12:10:00,35.52,35.53,35.5,35.53,7400.0,22.29,22.2963,22.2774,22.2963,7400.0
2010-10-12 12:20:00,35.54,35.55,35.5,35.51,12400.0,22.3025,22.3088,22.2774,22.2837,12400.0
2010-10-12 12:30:00,35.49,35.49,35.48,35.49,2200.0,22.2712,22.2712,22.2649,22.2712,2200.0
2010-10-12 12:40:00,35.49,35.49,35.46,35.46,11900.0,22.2712,22.2712,22.2523,22.2523,11900.0
2010-10-12 12:50:00,35.46,35.47,35.45,35.45,9000.0,22.2523,22.2586,22.2461,22.2461,9000.0
2010-10-12 13:00:00,35.44,35.46,35.44,35.46,2700.0,22.2398,22.2523,22.2398,22.2523,2700.0
2010-10-12 13:10:00,35.45,35.46,35.45,35.46,2700.0,22.2461,22.2523,22.2461,22.2523,2700.0
2010-10-12 13:20:00,35.45,35.46,35.45,35.46,1500.0,22.2461,22.2523,22.2461,22.2523,1500.0
2010-10-12 13:30:00,35.46,35.46,35.45,35.45,3700.0,22.2523,22.2523,22.2461,22.2461,3700.0
2010-10-12 13:40:00,35.46,35.47,35.45,35.46,11800.0,22.2523,22.2586,22.2461,22.2523,11800.0
2010-10-12 13:50:00,35.45,35.46,35.44,35.46,13300.0,22.2461,22.2523,22.2398,22.2523,13300.0
2010-10-12 14:00:00,35.46,35.56,35.4,35.53,45800.0,22.2523,22.3151,22.2147,22.2963,45800.0
2010-10-12 14:10:00,35.53,35.71,35.53,35.67,16900.0,22.2963,22.4092,22.2963,22.3841,16900.0
2010-10-12 14:20:00,35.66,35.66,35.58,35.63,90400.0,22.3778,22.3778,22.3276,22.359,90400.0
2010-10-12 14:30:00,35.64,35.65,35.56,35.58,5900.0,22.3653,22.3716,22.3151,22.3276,5900.0
2010-10-12 14:40:00,35.59,35.66,35.59,35.63,17800.0,22.3339,22.3778,22.3339,22.359,17800.0
2010-10-12 14:50:00,35.62,35.64,35.62,35.63,28800.0,22.3527,22.3653,22.3527,22.359,28800.0
2010-10-12 15:00:00,35.63,35.63,35.59,35.63,7300.0,22.359,22.359,22.3339,22.359,7300.0
2010-10-12 15:10:00,35.65,35.69,35.65,35.68,19100.0,22.3716,22.3967,22.3716,22.3904,19100.0
2010-10-12 15:20:00,35.68,35.77,35.68,35.77,49300.0,22.3904,22.4469,22.3904,22.4469,49300.0
2010-10-12 15:30:00,35.77,35.77,35.73,35.75,29100.0,22.4469,22.4469,22.4218,22.4343,29100.0
2010-10-12 15:40:00,35.75,35.75,35.72,35.75,29000.0,22.4343,22.4343,22.4155,22.4343,29000.0
2010-10-12 15:50:00,35.74,35.74,35.67,35.71,22900.0,22.428,22.428,22.3841,22.4092,22900.0
2010-10-13 09:30:00,36.0,36.02,35.96,35.97,36800.0,22.5912,22.6038,22.5661,22.5724,36800.0
2010-10-13 09:40:00,35.97,36.04,35.93,36.04,42600.0,22.5724,22.6163,22.5473,22.6163,42600.0
2010-10-13 09:50:00,36.03,36.03,35.96,35.98,33400.0,22.61,22.61,22.5661,22.5786,33400.0
2010-10-13 10:00:00,35.99,36.08,35.99,36.06,30000.0,22.5849,22.6414,22.5849,22.6289,30000.0
2010-10-13 10:10:00,36.06,36.06,36.02,36.04,17800.0,22.6289,22.6289,22.6038,22.6163,17800.0
2010-10-13 10:20:00,36.03,36.09,36.02,36.08,11000.0,22.61,22.6477,22.6038,22.6414,11000.0
2010-10-13 10:30:00,36.08,36.12,36.06,36.11,3700.0,22.6414,22.6665,22.6289,22.6602,3700.0
2010-10-13 10:40:00,36.08,36.12,36.08,36.11,7900.0,22.6414,22.6665,22.6414,22.6602,7900.0
2010-10-13 10:50:00,36.12,36.18,36.12,36.18,22400.0,22.6665,22.7042,22.6665,22.7042,22400.0
2010-10-13 11:00:00,36.19,36.28,36.17,36.27,31400.0,22.7104,22.7669,22.6979,22.7606,31400.0
2010-10-13 11:10:00,36.26,36.26,36.23,36.23,6400.0,22.7544,22.7544,22.7355,22.7355,6400.0
2010-10-13 11:20:00,36.23,36.23,36.18,36.18,31700.0,22.7355,22.7355,22.7042,22.7042,31700.0
2010-10-13 11:30:00,36.19,36.2,36.17,36.17,11700.0,22.7104,22.7167,22.6979,22.6979,11700.0
2010-10-13 11:40:00,36.16,36.16,36.11,36.14,8300.0,22.6916,22.6916,22.6602,22.6791,8300.0
2010-10-13 11:50:00,36.16,36.16,36.13,36.13,2200.0,22.6916,22.6916,22.6728,22.6728,2200.0
2010-10-13 12:00:00,36.14,36.17,36.14,36.15,22400.0,22.6791,22.6979,22.6791,22.6853,22400.0
2010-10-13 12:10:00,36.16,36.16,36.14,36.14,3500.0,22.6916,22.6916,22.6791,22.6791,3500.0
2010-10-13 12:20:00,36.14,36.2,36.14,36.2,5100.0,22.6791,22.7167,22.6791,22.7167,5100.0
2010-10-13 12:30:00,36.2,36.23,36.19,36.23,10400.0,22.7167,22.7355,22.7104,22.7355,10400.0
2010-10-13 12:40:00,36.23,36.23,36.2,36.21,8800.0,22.7355,22.7355,22.7167,22.723,8800.0
2010-10-13 12:50:00,36.2,36.22,36.18,36.18,7500.0,22.7167,22.7293,22.7042,22.7042,7500.0
2010-10-13 13:00:00,36.18,36.2,36.17,36.18,7000.0,22.7042,22.7167,22.6979,22.7042,7000.0
2010-10-13 13:10:00,36.19,36.21,36.17,36.21,10100.0,22.7104,22.723,22.6979,22.723,10100.0
2010-10-13 13:20:00,36.21,36.23,36.19,36.2,9700.0,22.723,22.7355,22.7104,22.7167,9700.0
2010-10-13 13:30:00,36.2,36.25,36.19,36.23,12200.0,22.7167,22.7481,22.7104,22.7355,12200.0
2010-10-13 13:40:00,36.24,36.24,36.21,36.21,8700.0,22.7418,22.7418,22.723,22.723,8700.0
2010-10-13 13:50:00,36.21,36.24,36.21,36.22,7400.0,22.723,22.7418,22.723,22.7293,7400.0
2010-10-13 14:00:00,36.22,36.26,36.21,36.24,8700.0,22.7293,22.7544,22.723,22.7418,8700.0
2010-10-13 14:10:00,36.24,36.27,36.24,36.25,17300.0,22.7418,22.7606,22.7418,22.7481,17300.0
2010-10-13 14:20:00,36.25,36.27,36.21,36.22,7500.0,22.7481,22.7606,22.723,22.7293,7500.0
2010-10-13 14:30:00,36.22,36.22,36.2,36.2,10300.0,22.7293,22.7293,22.7167,22.7167,10300.0
2010-10-13 14:40:00,36.2,36.22,36.17,36.17,17800.0,22.7167,22.7293,22.6979,22.6979,17800.0
2010-10-13 14:50:00,36.18,36.21,36.16,36.2,30700.0,22.7042,22.723,22.6916,22.7167,30700.0
2010-10-13 15:00:00,36.19,36.2,36.15,36.18,41600.0,22.7104,22.7167,22.6853,22.7042,41600.0
2010-10-13 15:10:00,36.16,36.18,36.13,36.17,15400.0,22.6916,22.7042,22.6728,22.6979,15400.0
2010-10-13 15:20:00,36.18,36.21,36.13,36.13,21800.0,22.7042,22.723,22.6728,22.6728,21800.0
2010-10-13 15:30:00,36.13,36.16,36.12,36.14,28700.0,22.6728,22.6916,22.6665,22.6791,28700.0
2010-10-13 15:40:00,36.15,36.19,36.15,36.15,15000.0,22.6853,22.7104,22.6853,22.6853,15000.0
2010-10-13 15:50:00,36.15,36.17,36.09,36.1,51000.0,22.6853,22.6979,22.6477,22.654,51000.0
2010-10-14 09:30:00,36.35,36.37,36.26,36.33,45100.0,22.8108,22.8234,22.7544,22.7983,45100.0
2010-10-14 09:40:00,36.31,36.43,36.31,36.38,57400.0,22.7857,22.861,22.7857,22.8297,57400.0
2010-10-14 09:50:00,36.36,36.39,36.28,36.28,20500.0,22.8171,22.8359,22.7669,22.7669,20500.0
2010-10-14 10:00:00,36.28,36.36,36.28,36.32,20900.0,22.7669,22.8171,22.7669,22.792,20900.0
2010-10-14 10:10:00,36.31,36.37,36.28,36.35,13100.0,22.7857,22.8234,22.7669,22.8108,13100.0
2010-10-14 10:20:00,36.36,36.41,36.35,36.38,36000.0,22.8171,22.8485,22.8108,22.8297,36000.0
2010-10-14 10:30:00,36.36,36.42,36.36,36.41,22900.0,22.8171,22.8548,22.8171,22.8485,22900.0
2010-10-14 10:40:00,36.41,36.43,36.39,36.43,8200.0,22.8485,22.861,22.8359,22.861,8200.0
2010-10-14 10:50:00,36.45,36.46,36.41,36.42,6400.0,22.8736,22.8799,22.8485,22.8548,6400.0
2010-10-14 11:00:00,36.4,36.42,36.39,36.4,11900.0,22.8422,22.8548,22.8359,22.8422,11900.0
2010-10-14 11:10:00,36.41,36.41,36.35,36.35,19500.0,22.8485,22.8485,22.8108,22.8108,19500.0
2010-10-14 11:20:00,36.35,36.36,36.32,36.34,23000.0,22.8108,22.8171,22.792,22.8046,23000.0
2010-10-14 11:30:00,36.35,36.36,36.26,36.26,30800.0,22.8108,22.8171,22.7544,22.7544,30800.0
2010-10-14 11:40:00,36.27,36.27,36.21,36.22,17400.0,22.7606,22.7606,22.723,22.7293,17400.0
2010-10-14 11:50:00,36.21,36.29,36.21,36.29,9200.0,22.723,22.7732,22.723,22.7732,9200.0
2010-10-14 12:00:00,36.29,36.3,36.28,36.29,15000.0,22.7732,22.7795,22.7669,22.7732,15000.0
2010-10-14 12:10:00,36.29,36.3,36.26,36.27,14700.0,22.7732,22.7795,22.7544,22.7606,14700.0
2010-10-14 12:20:00,36.26,36.26,36.21,36.23,5500.0,22.7544,22.7544,22.723,22.7355,5500.0
2010-10-14 12:30:00,36.23,36.24,36.22,36.24,3500.0,22.7355,22.7418,22.7293,22.7418,3500.0
2010-10-14 12:40:00,36.23,36.24,36.22,36.24,7800.0,22.7355,22.7418,22.7293,22.7418,7800.0
2010-10-14 12:50:00,36.25,36.27,36.25,36.27,14000.0,22.7481,22.7606,22.7481,22.7606,14000.0
2010-10-14 13:00:00,36.24,36.27,36.16,36.19,16500.0,22.7418,22.7606,22.6916,22.7104,16500.0
2010-10-14 13:10:00,36.19,36.19,36.17,36.18,7500.0,22.7104,22.7104,22.6979,22.7042,7500.0
2010-10-14 13:20:00,36.17,36.19,36.15,36.19,8100.0,22.6979,22.7104,22.6853,22.7104,8100.0
2010-10-14 13:30:00,36.2,36.27,36.2,36.27,17500.0,22.7167,22.7606,22.7167,22.7606,17500.0
2010-10-14 13:40:00,36.26,36.28,36.24,36.27,10500.0,22.7544,22.7669,22.7418,22.7606,10500.0
2010-10-14 13:50:00,36.28,36.3,36.25,36.3,25800.0,22.7669,22.7795,22.7481,22.7795,25800.0
2010-10-14 14:00:00,36.29,36.29,36.22,36.26,48100.0,22.7732,22.7732,22.7293,22.7544,48100.0
2010-10-14 14:10:00,36.25,36.28,36.22,36.25,180600.0,22.7481,22.7669,22.7293,22.7481,180600.0
2010-10-14 14:20:00,36.25,36.26,36.22,36.22,82900.0,22.7481,22.7544,22.7293,22.7293,82900.0
2010-10-14 14:30:00,36.21,36.24,36.17,36.19,103300.0,22.723,22.7418,22.6979,22.7104,103300.0
2010-10-14 14:40:00,36.18,36.21,36.18,36.19,17300.0,22.7042,22.723,22.7042,22.7104,17300.0
2010-10-14 14:50:00,36.21,36.21,36.16,36.17,12600.0,22.723,22.723,22.6916,22.6979,12600.0
2010-10-14 15:00:00,36.16,36.18,36.14,36.18,17600.0,22.6916,22.7042,22.6791,22.7042,17600.0
2010-10-14 15:10:00,36.17,36.24,36.17,36.23,102300.0,22.6979,22.7418,22.6979,22.7355,102300.0
2010-10-14 15:20:00,36.23,36.27,36.23,36.25,16400.0,22.7355,22.7606,22.7355,22.7481,16400.0
2010-10-14 15:30:00,36.25,36.32,36.24,36.31,10600.0,22.7481,22.792,22.7418,22.7857,10600.0
2010-10-14 15:40:00,36.31,36.31,36.29,36.31,66100.0,22.7857,22.7857,22.7732,22.7857,66100.0
2010-10-14 15:50:00,36.31,36.36,36.31,36.36,62100.0,22.7857,22.8171,22.7857,22.8171,62100.0
2010-10-15 09:30:00,36.46,36.48,36.39,36.39,79100.0,22.8799,22.8924,22.8359,22.8359,79100.0
2010-10-15 09:40:00,36.39,36.39,36.26,36.26,41800.0,22.8359,22.8359,22.7544,22.7544,41800.0
2010-10-15 09:50:00,36.26,36.31,36.21,36.23,62600.0,22.7544,22.7857,22.723,22.7355,62600.0
2010-10-15 10:00:00,36.23,36.3,36.14,36.21,30300.0,22.7355,22.7795,22.6791,22.723,30300.0
2010-10-15 10:10:00,36.22,36.23,36.04,36.05,44500.0,22.7293,22.7355,22.6163,22.6226,44500.0
2010-10-15 10:20:00,36.07,36.09,35.98,36.08,45400.0,22.6351,22.6477,22.5786,22.6414,45400.0
2010-10-15 10:30:00,36.02,36.11,36.01,36.1,6500.0,22.6038,22.6602,22.5975,22.654,6500.0
2010-10-15 10:40:00,36.11,36.16,36.07,36.08,8500.0,22.6602,22.6916,22.6351,22.6414,8500.0
2010-10-15 10:50:00,36.07,36.17,36.07,36.13,36700.0,22.6351,22.6979,22.6351,22.6728,36700.0
2010-10-15 11:00:00,36.14,36.24,36.14,36.23,13100.0,22.6791,22.7418,22.6791,22.7355,13100.0
2010-10-15 11:10:00,36.23,36.27,36.21,36.22,13700.0,22.7355,22.7606,22.723,22.7293,13700.0
2010-10-15 11:20:00,36.22,36.24,36.19,36.23,22200.0,22.7293,22.7418,22.7104,22.7355,22200.0
2010-10-15 11:30:00,36.23,36.34,36.22,36.31,46900.0,22.7355,22.8046,22.7293,22.7857,46900.0
2010-10-15 11:40:00,36.3,36.3,36.24,36.24,12600.0,22.7795,22.7795,22.7418,22.7418,12600.0
2010-10-15 11:50:00,36.23,36.23,36.14,36.16,9400.0,22.7355,22.7355,22.6791,22.6916,9400.0
2010-10-15 12:00:00,36.14,36.18,36.07,36.12,12600.0,22.6791,22.7042,22.6351,22.6665,12600.0
2010-10-15 12:10:00,36.1,36.18,36.1,36.17,22200.0,22.654,22.7042,22.654,22.6979,22200.0
2010-10-15 12:20:00,36.17,36.23,36.17,36.21,21600.0,22.6979,22.7355,22.6979,22.723,21600.0
2010-10-15 12:30:00,36.21,36.25,36.21,36.24,15500.0,22.723,22.7481,22.723,22.7418,15500.0
2010-10-15 12:40:00,36.25,36.27,36.23,36.27,14700.0,22.7481,22.7606,22.7355,22.7606,14700.0
2010-10-15 12:50:00,36.28,36.28,36.22,36.22,8800.0,22.7669,22.7669,22.7293,22.7293,8800.0
2010-10-15 13:00:00,36.23,36.26,36.22,36.26,16500.0,22.7355,22.7544,22.7293,22.7544,16500.0
2010-10-15 13:10:00,36.26,36.26,36.21,36.23,6300.0,22.7544,22.7544,22.723,22.7355,6300.0
2010-10-15 13:20:00,36.23,36.26,36.22,36.26,11900.0,22.7355,22.7544,22.7293,22.7544,11900.0
2010-10-15 13:30:00,36.26,36.27,36.25,36.26,9900.0,22.7544,22.7606,22.7481,22.7544,9900.0
2010-10-15 13:40:00,36.24,36.24,36.15,36.18,35200.0,22.7418,22.7418,22.6853,22.7042,35200.0
2010-10-15 13:50:00,36.18,36.22,36.15,36.17,15000.0,22.7042,22.7293,22.6853,22.6979,15000.0
2010-10-15 14:00:00,36.14,36.18,36.1,36.16,23900.0,22.6791,22.7042,22.654,22.6916,23900.0
2010-10-15 14:10:00,36.17,36.22,36.17,36.19,62800.0,22.6979,22.7293,22.6979,22.7104,62800.0
2010-10-15 14:20:00,36.2,36.22,36.19,36.22,9300.0,22.7167,22.7293,22.7104,22.7293,9300.0
2010-10-15 14:30:00,36.22,36.25,36.2,36.24,40800.0,22.7293,22.7481,22.7167,22.7418,40800.0
2010-10-15 14:40:00,36.24,36.24,36.18,36.18,11300.0,22.7418,22.7418,22.7042,22.7042,11300.0
2010-10-15 14:50:00,36.18,36.2,36.13,36.16,73500.0,22.7042,22.7167,22.6728,22.6916,73500.0
2010-10-15 15:00:00,36.17,36.17,36.13,36.13,10900.0,22.6979,22.6979,22.6728,22.6728,10900.0
2010-10-15 15:10:00,36.15,36.16,36.13,36.15,42000.0,22.6853,22.6916,22.6728,22.6853,42000.0
2010-10-15 15:20:00,36.14,36.2,36.14,36.16,19200.0,22.6791,22.7167,22.6791,22.6916,19200.0
2010-10-15 15:30:00,36.17,36.2,36.14,36.2,28400.0,22.6979,22.7167,22.6791,22.7167,28400.0
2010-10-15 15:40:00,36.2,36.23,36.19,36.22,25200.0,22.7167,22.7355,22.7104,22.7293,25200.0
2010-10-15 15:50:00,36.25,36.28,36.23,36.25,242300.0,22.7481,22.7669,22.7355,22.7481,242300.0
2010-10-18 09:30:00,36.18,36.18,36.06,36.12,105400.0,22.7042,22.7042,22.6289,22.6665,105400.0
2010-10-18 09:40:00,36.11,36.21,36.11,36.2,51200.0,22.6602,22.723,22.6602,22.7167,51200.0
2010-10-18 09:50:00,36.22,36.27,36.2,36.22,18500.0,22.7293,22.7606,22.7167,22.7293,18500.0
2010-10-18 10:00:00,36.21,36.24,36.17,36.23,11800.0,22.723,22.7418,22.6979,22.7355,11800.0
2010-10-18 10:10:00,36.22,36.31,36.22,36.25,41400.0,22.7293,22.7857,22.7293,22.7481,41400.0
2010-10-18 10:20:00,36.26,36.27,36.19,36.21,28600.0,22.7544,22.7606,22.7104,22.723,28600.0
2010-10-18 10:30:00,36.24,36.24,36.2,36.22,55200.0,22.7418,22.7418,22.7167,22.7293,55200.0
2010-10-18 10:40:00,36.23,36.24,36.21,36.24,13500.0,22.7355,22.7418,22.723,22.7418,13500.0
2010-10-18 10:50:00,36.23,36.3,36.23,36.3,5900.0,22.7355,22.7795,22.7355,22.7795,5900.0
2010-10-18 11:00:00,36.26,36.27,36.22,36.23,76400.0,22.7544,22.7606,22.7293,22.7355,76400.0
2010-10-18 11:10:00,36.23,36.23,36.2,36.21,39100.0,22.7355,22.7355,22.7167,22.723,39100.0
2010-10-18 11:20:00,36.22,36.24,36.2,36.23,5200.0,22.7293,22.7418,22.7167,22.7355,5200.0
2010-10-18 11:30:00,36.24,36.26,36.19,36.22,27800.0,22.7418,22.7544,22.7104,22.7293,27800.0
2010-10-18 11:40:00,36.22,36.23,36.2,36.21,5200.0,22.7293,22.7355,22.7167,22.723,5200.0
2010-10-18 11:50:00,36.22,36.24,36.19,36.23,7400.0,22.7293,22.7418,22.7104,22.7355,7400.0
2010-10-18 12:00:00,36.23,36.26,36.23,36.26,15900.0,22.7355,22.7544,22.7355,22.7544,15900.0
2010-10-18 12:10:00,36.26,36.27,36.25,36.26,2500.0,22.7544,22.7606,22.7481,22.7544,2500.0
2010-10-18 12:20:00,36.26,36.26,36.23,36.25,17400.0,22.7544,22.7544,22.7355,22.7481,17400.0
2010-10-18 12:30:00,36.24,36.26,36.22,36.25,14700.0,22.7418,22.7544,22.7293,22.7481,14700.0
2010-10-18 12:40:00,36.24,36.28,36.24,36.28,2500.0,22.7418,22.7669,22.7418,22.7669,2500.0
2010-10-18 12:50:00,36.27,36.3,36.23,36.24,56700.0,22.7606,22.7795,22.7355,22.7418,56700.0
2010-10-18 13:00:00,36.26,36.29,36.24,36.27,56300.0,22.7544,22.7732,22.7418,22.7606,56300.0
2010-10-18 13:10:00,36.27,36.29,36.27,36.28,7100.0,22.7606,22.7732,22.7606,22.7669,7100.0
2010-10-18 13:20:00,36.29,36.29,36.28,36.28,4100.0,22.7732,22.7732,22.7669,22.7669,4100.0
2010-10-18 13:30:00,36.27,36.29,36.26,36.28,8800.0,22.7606,22.7732,22.7544,22.7669,8800.0
2010-10-18 13:40:00,36.28,36.29,36.27,36.29,10800.0,22.7669,22.7732,22.7606,22.7732,10800.0
2010-10-18 13:50:00,36.28,36.28,36.26,36.28,8900.0,22.7669,22.7669,22.7544,22.7669,8900.0
2010-10-18 14:00:00,36.28,36.3,36.26,36.28,5300.0,22.7669,22.7795,22.7544,22.7669,5300.0
2010-10-18 14:10:00,36.28,36.3,36.28,36.3,3200.0,22.7669,22.7795,22.7669,22.7795,3200.0
2010-10-18 14:20:00,36.3,36.34,36.3,36.34,6900.0,22.7795,22.8046,22.7795,22.8046,6900.0
2010-10-18 14:30:00,36.35,36.36,36.33,36.34,7700.0,22.8108,22.8171,22.7983,22.8046,7700.0
2010-10-18 14:40:00,36.35,36.37,36.35,36.37,4900.0,22.8108,22.8234,22.8108,22.8234,4900.0
2010-10-18 14:50:00,36.36,36.36,36.35,36.36,5000.0,22.8171,22.8171,22.8108,22.8171,5000.0
2010-10-18 15:00:00,36.37,36.44,36.36,36.44,21500.0,22.8234,22.8673,22.8171,22.8673,21500.0
2010-10-18 15:10:00,36.47,36.47,36.41,36.42,22200.0,22.8861,22.8861,22.8485,22.8548,22200.0
2010-10-18 15:20:00,36.41,36.42,36.4,36.41,20300.0,22.8485,22.8548,22.8422,22.8485,20300.0
2010-10-18 15:30:00,36.41,36.44,36.41,36.43,9400.0,22.8485,22.8673,22.8485,22.861,9400.0
2010-10-18 15:40:00,36.43,36.46,36.42,36.43,31000.0,22.861,22.8799,22.8548,22.861,31000.0
2010-10-18 15:50:00,36.42,36.43,36.39,36.41,38200.0,22.8548,22.861,22.8359,22.8485,38200.0
2010-10-19 09:30:00,35.68,35.76,35.64,35.74,30800.0,22.3904,22.4406,22.3653,22.428,30800.0
2010-10-19 09:40:00,35.74,35.76,35.67,35.69,33800.0,22.428,22.4406,22.3841,22.3967,33800.0
2010-10-19 09:50:00,35.68,35.7,35.58,35.63,29000.0,22.3904,22.4029,22.3276,22.359,29000.0
2010-10-19 10:00:00,35.62,35.69,35.61,35.69,15900.0,22.3527,22.3967,22.3465,22.3967,15900.0
2010-10-19 10:10:00,35.72,35.8,35.72,35.77,38500.0,22.4155,22.4657,22.4155,22.4469,38500.0
2010-10-19 10:20:00,35.76,35.77,35.71,35.76,47800.0,22.4406,22.4469,22.4092,22.4406,47800.0
2010-10-19 10:30:00,35.76,35.8,35.72,35.72,21500.0,22.4406,22.4657,22.4155,22.4155,21500.0
2010-10-19 10:40:00,35.72,35.74,35.67,35.73,56800.0,22.4155,22.428,22.3841,22.4218,56800.0
2010-10-19 10:50:00,35.74,35.79,35.71,35.71,50200.0,22.428,22.4594,22.4092,22.4092,50200.0
2010-10-19 11:00:00,35.7,35.75,35.66,35.68,42700.0,22.4029,22.4343,22.3778,22.3904,42700.0
2010-10-19 11:10:00,35.68,35.74,35.67,35.71,23200.0,22.3904,22.428,22.3841,22.4092,23200.0
2010-10-19 11:20:00,35.7,35.72,35.67,35.68,13800.0,22.4029,22.4155,22.3841,22.3904,13800.0
2010-10-19 11:30:00,35.7,35.78,35.7,35.77,16100.0,22.4029,22.4531,22.4029,22.4469,16100.0
2010-10-19 11:40:00,35.78,35.86,35.77,35.85,16000.0,22.4531,22.5033,22.4469,22.4971,16000.0
2010-10-19 11:50:00,35.85,35.86,35.82,35.86,14800.0,22.4971,22.5033,22.4782,22.5033,14800.0
2010-10-19 12:00:00,35.86,35.87,35.82,35.82,2300.0,22.5033,22.5096,22.4782,22.4782,2300.0
2010-10-19 12:10:00,35.82,35.87,35.82,35.86,61700.0,22.4782,22.5096,22.4782,22.5033,61700.0
2010-10-19 12:20:00,35.85,35.85,35.8,35.82,20400.0,22.4971,22.4971,22.4657,22.4782,20400.0
2010-10-19 12:30:00,35.81,35.81,35.74,35.76,9700.0,22.472,22.472,22.428,22.4406,9700.0
2010-10-19 12:40:00,35.76,35.79,35.76,35.78,5600.0,22.4406,22.4594,22.4406,22.4531,5600.0
2010-10-19 12:50:00,35.77,35.8,35.75,35.8,16100.0,22.4469,22.4657,22.4343,22.4657,16100.0
2010-10-19 13:00:00,35.81,35.81,35.75,35.76,6800.0,22.472,22.472,22.4343,22.4406,6800.0
2010-10-19 13:10:00,35.76,35.77,35.73,35.76,14000.0,22.4406,22.4469,22.4218,22.4406,14000.0
2010-10-19 13:20:00,35.78,35.79,35.71,35.71,8300.0,22.4531,22.4594,22.4092,22.4092,8300.0
2010-10-19 13:30:00,35.71,35.75,35.71,35.74,11800.0,22.4092,22.4343,22.4092,22.428,11800.0
2010-10-19 13:40:00,35.75,35.75,35.67,35.72,42200.0,22.4343,22.4343,22.3841,22.4155,42200.0
2010-10-19 13:50:00,35.73,35.73,35.58,35.6,21200.0,22.4218,22.4218,22.3276,22.3402,21200.0
2010-10-19 14:00:00,35.6,35.6,35.4,35.4,45500.0,22.3402,22.3402,22.2147,22.2147,45500.0
2010-10-19 14:10:00,35.41,35.51,35.37,35.45,32700.0,22.221,22.2837,22.1959,22.2461,32700.0
2010-10-19 14:20:00,35.43,35.47,35.36,35.43,16000.0,22.2335,22.2586,22.1896,22.2335,16000.0
2010-10-19 14:30:00,35.43,35.52,35.41,35.44,30900.0,22.2335,22.29,22.221,22.2398,30900.0
2010-10-19 14:40:00,35.44,35.5,35.41,35.5,49400.0,22.2398,22.2774,22.221,22.2774,49400.0
2010-10-19 14:50:00,35.5,35.53,35.47,35.49,40800.0,22.2774,22.2963,22.2586,22.2712,40800.0
2010-10-19 15:00:00,35.48,35.5,35.42,35.43,19900.0,22.2649,22.2774,22.2272,22.2335,19900.0
2010-10-19 15:10:00,35.41,35.45,35.37,35.41,23600.0,22.221,22.2461,22.1959,22.221,23600.0
2010-10-19 15:20:00,35.4,35.43,35.35,35.36,120300.0,22.2147,22.2335,22.1833,22.1896,120300.0
2010-10-19 15:30:00,35.36,35.43,35.33,35.43,9100.0,22.1896,22.2335,22.1708,22.2335,9100.0
2010-10-19 15:40:00,35.43,35.48,35.41,35.46,26500.0,22.2335,22.2649,22.221,22.2523,26500.0
2010-10-19 15:50:00,35.46,35.52,35.43,35.5,81700.0,22.2523,22.29,22.2335,22.2774,81700.0
2010-10-20 09:30:00,35.7,35.81,35.69,35.77,85600.0,22.4029,22.472,22.3967,22.4469,85600.0
2010-10-20 09:40:00,35.77,35.93,35.77,35.92,26400.0,22.4469,22.5473,22.4469,22.541,26400.0
2010-10-20 09:50:00,35.94,35.97,35.88,35.88,26600.0,22.5535,22.5724,22.5159,22.5159,26600.0
2010-10-20 10:00:00,35.88,35.94,35.85,35.92,17100.0,22.5159,22.5535,22.4971,22.541,17100.0
2010-10-20 10:10:00,35.93,35.93,35.84,35.85,10300.0,22.5473,22.5473,22.4908,22.4971,10300.0
2010-10-20 10:20:00,35.86,35.92,35.83,35.92,19600.0,22.5033,22.541,22.4845,22.541,19600.0
2010-10-20 10:30:00,35.94,36.02,35.93,35.98,31800.0,22.5535,22.6038,22.5473,22.5786,31800.0
2010-10-20 10:40:00,35.97,36.16,35.97,36.14,23500.0,22.5724,22.6916,22.5724,22.6791,23500.0
2010-10-20 10:50:00,36.15,36.18,36.12,36.15,25000.0,22.6853,22.7042,22.6665,22.6853,25000.0
2010-10-20 11:00:00,36.14,36.17,36.09,36.17,28200.0,22.6791,22.6979,22.6477,22.6979,28200.0
2010-10-20 11:10:00,36.17,36.18,36.13,36.15,14800.0,22.6979,22.7042,22.6728,22.6853,14800.0
2010-10-20 11:20:00,36.15,36.21,36.15,36.19,9400.0,22.6853,22.723,22.6853,22.7104,9400.0
2010-10-20 11:30:00,36.19,36.19,36.14,36.14,11700.0,22.7104,22.7104,22.6791,22.6791,11700.0
2010-10-20 11:40:00,36.14,36.17,36.13,36.14,8800.0,22.6791,22.6979,22.6728,22.6791,8800.0
2010-10-20 11:50:00,36.15,36.17,36.14,36.15,3300.0,22.6853,22.6979,22.6791,22.6853,3300.0
2010-10-20 12:00:00,36.13,36.24,36.13,36.24,6300.0,22.6728,22.7418,22.6728,22.7418,6300.0
2010-10-20 12:10:00,36.27,36.28,36.24,36.28,9300.0,22.7606,22.7669,22.7418,22.7669,9300.0
2010-10-20 12:20:00,36.26,36.29,36.23,36.23,9400.0,22.7544,22.7732,22.7355,22.7355,9400.0
2010-10-20 12:30:00,36.25,36.27,36.23,36.23,12000.0,22.7481,22.7606,22.7355,22.7355,12000.0
2010-10-20 12:40:00,36.21,36.23,36.2,36.22,8800.0,22.723,22.7355,22.7167,22.7293,8800.0
2010-10-20 12:50:00,36.24,36.25,36.21,36.22,2200.0,22.7418,22.7481,22.723,22.7293,2200.0
2010-10-20 13:00:00,36.23,36.24,36.22,36.24,7400.0,22.7355,22.7418,22.7293,22.7418,7400.0
2010-10-20 13:10:00,36.21,36.26,36.18,36.25,20400.0,22.723,22.7544,22.7042,22.7481,20400.0
2010-10-20 13:20:00,36.24,36.27,36.24,36.26,10600.0,22.7418,22.7606,22.7418,22.7544,10600.0
2010-10-20 13:30:00,36.26,36.26,36.23,36.23,24800.0,22.7544,22.7544,22.7355,22.7355,24800.0
2010-10-20 13:40:00,36.24,36.24,36.2,36.2,16700.0,22.7418,22.7418,22.7167,22.7167,16700.0
2010-10-20 13:50:00,36.2,36.22,36.2,36.22,6500.0,22.7167,22.7293,22.7167,22.7293,6500.0
2010-10-20 14:00:00,36.23,36.26,36.16,36.18,37200.0,22.7355,22.7544,22.6916,22.7042,37200.0
2010-10-20 14:10:00,36.17,36.27,36.17,36.26,18100.0,22.6979,22.7606,22.6979,22.7544,18100.0
2010-10-20 14:20:00,36.25,36.27,36.22,36.24,23100.0,22.7481,22.7606,22.7293,22.7418,23100.0
2010-10-20 14:30:00,36.24,36.3,36.24,36.27,18100.0,22.7418,22.7795,22.7418,22.7606,18100.0
2010-10-20 14:40:00,36.27,36.27,36.2,36.2,12600.0,22.7606,22.7606,22.7167,22.7167,12600.0
2010-10-20 14:50:00,36.19,36.23,36.19,36.23,7400.0,22.7104,22.7355,22.7104,22.7355,7400.0
2010-10-20 15:00:00,36.23,36.23,36.18,36.22,29700.0,22.7355,22.7355,22.7042,22.7293,29700.0
2010-10-20 15:10:00,36.22,36.24,36.2,36.23,47700.0,22.7293,22.7418,22.7167,22.7355,47700.0
2010-10-20 15:20:00,36.23,36.26,36.23,36.25,21300.0,22.7355,22.7544,22.7355,22.7481,21300.0
2010-10-20 15:30:00,36.23,36.24,36.14,36.19,30600.0,22.7355,22.7418,22.6791,22.7104,30600.0
2010-10-20 15:40:00,36.17,36.24,36.15,36.23,23500.0,22.6979,22.7418,22.6853,22.7355,23500.0
2010-10-20 15:50:00,36.22,36.24,36.16,36.2,88700.0,22.7293,22.7418,22.6916,22.7167,88700.0
2010-10-21 09:30:00,36.25,36.31,36.19,36.3,63700.0,22.7481,22.7857,22.7104,22.7795,63700.0
2010-10-21 09:40:00,36.31,36.31,36.26,36.26,24600.0,22.7857,22.7857,22.7544,22.7544,24600.0
2010-10-21 09:50:00,36.28,36.29,36.23,36.29,17600.0,22.7669,22.7732,22.7355,22.7732,17600.0
2010-10-21 10:00:00,36.27,36.41,36.22,36.4,65400.0,22.7606,22.8485,22.7293,22.8422,65400.0
2010-10-21 10:10:00,36.4,36.44,36.38,36.39,50200.0,22.8422,22.8673,22.8297,22.8359,50200.0
2010-10-21 10:20:00,36.39,36.43,36.36,36.39,30000.0,22.8359,22.861,22.8171,22.8359,30000.0
2010-10-21 10:30:00,36.41,36.44,36.37,36.4,22200.0,22.8485,22.8673,22.8234,22.8422,22200.0
2010-10-21 10:40:00,36.39,36.43,36.38,36.39,14900.0,22.8359,22.861,22.8297,22.8359,14900.0
2010-10-21 10:50:00,36.41,36.41,36.34,36.38,38900.0,22.8485,22.8485,22.8046,22.8297,38900.0
2010-10-21 11:00:00,36.38,36.41,36.35,36.37,35900.0,22.8297,22.8485,22.8108,22.8234,35900.0
2010-10-21 11:10:00,36.36,36.36,36.26,36.26,24700.0,22.8171,22.8171,22.7544,22.7544,24700.0
2010-10-21 11:20:00,36.27,36.3,36.21,36.24,27900.0,22.7606,22.7795,22.723,22.7418,27900.0
2010-10-21 11:30:00,36.24,36.27,36.14,36.15,45400.0,22.7418,22.7606,22.6791,22.6853,45400.0
2010-10-21 11:40:00,36.14,36.15,36.08,36.14,22300.0,22.6791,22.6853,22.6414,22.6791,22300.0
2010-10-21 11:50:00,36.14,36.21,36.13,36.21,3100.0,22.6791,22.723,22.6728,22.723,3100.0
2010-10-21 12:00:00,36.21,36.21,36.14,36.18,6500.0,22.723,22.723,22.6791,22.7042,6500.0
2010-10-21 12:10:00,36.17,36.19,36.14,36.18,19800.0,22.6979,22.7104,22.6791,22.7042,19800.0
2010-10-21 12:20:00,36.17,36.2,36.15,36.16,3800.0,22.6979,22.7167,22.6853,22.6916,3800.0
2010-10-21 12:30:00,36.18,36.18,36.05,36.06,10800.0,22.7042,22.7042,22.6226,22.6289,10800.0
2010-10-21 12:40:00,36.05,36.07,36.02,36.06,4200.0,22.6226,22.6351,22.6038,22.6289,4200.0
2010-10-21 12:50:00,36.04,36.05,36.02,36.03,9000.0,22.6163,22.6226,22.6038,22.61,9000.0
2010-10-21 13:00:00,36.04,36.1,36.04,36.09,26000.0,22.6163,22.654,22.6163,22.6477,26000.0
2010-10-21 13:10:00,36.11,36.11,36.06,36.08,11100.0,22.6602,22.6602,22.6289,22.6414,11100.0
2010-10-21 13:20:00,36.07,36.09,36.05,36.09,6800.0,22.6351,22.6477,22.6226,22.6477,6800.0
2010-10-21 13:30:00,36.09,36.09,36.02,36.03,10600.0,22.6477,22.6477,22.6038,22.61,10600.0
2010-10-21 13:40:00,36.03,36.06,35.92,35.95,15200.0,22.61,22.6289,22.541,22.5598,15200.0
2010-10-21 13:50:00,35.93,35.94,35.8,35.82,16500.0,22.5473,22.5535,22.4657,22.4782,16500.0
2010-10-21 14:00:00,35.78,35.86,35.77,35.86,11500.0,22.4531,22.5033,22.4469,22.5033,11500.0
2010-10-21 14:10:00,35.85,35.88,35.83,35.88,35000.0,22.4971,22.5159,22.4845,22.5159,35000.0
2010-10-21 14:20:00,35.91,35.92,35.87,35.9,23400.0,22.5347,22.541,22.5096,22.5284,23400.0
2010-10-21 14:30:00,35.9,35.92,35.89,35.92,26500.0,22.5284,22.541,22.5222,22.541,26500.0
2010-10-21 14:40:00,35.92,35.95,35.91,35.92,14300.0,22.541,22.5598,22.5347,22.541,14300.0
2010-10-21 14:50:00,35.91,35.98,35.9,35.96,13000.0,22.5347,22.5786,22.5284,22.5661,13000.0
2010-10-21 15:00:00,35.96,35.99,35.92,35.92,16100.0,22.5661,22.5849,22.541,22.541,16100.0
2010-10-21 15:10:00,35.93,36.01,35.91,36.01,22000.0,22.5473,22.5975,22.5347,22.5975,22000.0
2010-10-21 15:20:00,36.01,36.04,36.0,36.01,32100.0,22.5975,22.6163,22.5912,22.5975,32100.0
2010-10-21 15:30:00,36.04,36.05,35.99,36.03,15900.0,22.6163,22.6226,22.5849,22.61,15900.0
2010-10-21 15:40:00,36.03,36.03,35.96,36.0,17600.0,22.61,22.61,22.5661,22.5912,17600.0
2010-10-21 15:50:00,35.99,36.03,35.97,36.02,18900.0,22.5849,22.61,22.5724,22.6038,18900.0
2010-10-22 09:30:00,36.15,36.18,36.1,36.17,51400.0,22.6853,22.7042,22.654,22.6979,51400.0
2010-10-22 09:40:00,36.18,36.2,36.13,36.14,39400.0,22.7042,22.7167,22.6728,22.6791,39400.0
2010-10-22 09:50:00,36.13,36.15,36.05,36.06,63000.0,22.6728,22.6853,22.6226,22.6289,63000.0
2010-10-22 10:00:00,36.03,36.11,36.03,36.1,16900.0,22.61,22.6602,22.61,22.654,16900.0
2010-10-22 10:10:00,36.1,36.13,36.07,36.11,12100.0,22.654,22.6728,22.6351,22.6602,12100.0
2010-10-22 10:20:00,36.12,36.14,36.07,36.13,20900.0,22.6665,22.6791,22.6351,22.6728,20900.0
2010-10-22 10:30:00,36.14,36.14,36.11,36.11,11000.0,22.6791,22.6791,22.6602,22.6602,11000.0
2010-10-22 10:40:00,36.11,36.12,36.08,36.12,15400.0,22.6602,22.6665,22.6414,22.6665,15400.0
2010-10-22 10:50:00,36.13,36.15,36.1,36.1,17400.0,22.6728,22.6853,22.654,22.654,17400.0
2010-10-22 11:00:00,36.09,36.1,36.04,36.06,22200.0,22.6477,22.654,22.6163,22.6289,22200.0
2010-10-22 11:10:00,36.06,36.07,36.01,36.04,17800.0,22.6289,22.6351,22.5975,22.6163,17800.0
2010-10-22 11:20:00,36.04,36.05,35.99,36.01,19000.0,22.6163,22.6226,22.5849,22.5975,19000.0
2010-10-22 11:30:00,36.02,36.07,36.02,36.06,9600.0,22.6038,22.6351,22.6038,22.6289,9600.0
2010-10-22 11:40:00,36.05,36.07,35.99,35.99,11900.0,22.6226,22.6351,22.5849,22.5849,11900.0
2010-10-22 11:50:00,35.99,36.02,35.98,36.01,4500.0,22.5849,22.6038,22.5786,22.5975,4500.0
2010-10-22 12:00:00,36.0,36.04,35.99,36.02,10900.0,22.5912,22.6163,22.5849,22.6038,10900.0
2010-10-22 12:10:00,36.03,36.04,36.0,36.03,6000.0,22.61,22.6163,22.5912,22.61,6000.0
2010-10-22 12:20:00,36.04,36.09,36.03,36.09,7000.0,22.6163,22.6477,22.61,22.6477,7000.0
2010-10-22 12:30:00,36.09,36.1,36.07,36.07,16400.0,22.6477,22.654,22.6351,22.6351,16400.0
2010-10-22 12:40:00,36.08,36.09,36.07,36.09,13300.0,22.6414,22.6477,22.6351,22.6477,13300.0
2010-10-22 12:50:00,36.09,36.09,36.05,36.08,5400.0,22.6477,22.6477,22.6226,22.6414,5400.0
2010-10-22 13:00:00,36.08,36.08,36.05,36.06,10500.0,22.6414,22.6414,22.6226,22.6289,10500.0
2010-10-22 13:10:00,36.06,36.09,36.04,36.06,19300.0,22.6289,22.6477,22.6163,22.6289,19300.0
2010-10-22 13:20:00,36.07,36.1,36.06,36.08,3000.0,22.6351,22.654,22.6289,22.6414,3000.0
2010-10-22 13:30:00,36.07,36.08,36.07,36.07,3300.0,22.6351,22.6414,22.6351,22.6351,3300.0
2010-10-22 13:40:00,36.06,36.07,36.05,36.05,9000.0,22.6289,22.6351,22.6226,22.6226,9000.0
2010-10-22 13:50:00,36.06,36.06,36.01,36.01,2600.0,22.6289,22.6289,22.5975,22.5975,2600.0
2010-10-22 14:00:00,36.02,36.03,36.0,36.03,7200.0,22.6038,22.61,22.5912,22.61,7200.0
2010-10-22 14:10:00,36.04,36.06,36.04,36.05,8000.0,22.6163,22.6289,22.6163,22.6226,8000.0
2010-10-22 14:20:00,36.07,36.08,36.04,36.07,6000.0,22.6351,22.6414,22.6163,22.6351,6000.0
2010-10-22 14:30:00,36.07,36.08,36.04,36.07,14900.0,22.6351,22.6414,22.6163,22.6351,14900.0
2010-10-22 14:40:00,36.07,36.09,36.05,36.05,23000.0,22.6351,22.6477,22.6226,22.6226,23000.0
2010-10-22 14:50:00,36.06,36.08,36.05,36.08,36700.0,22.6289,22.6414,22.6226,22.6414,36700.0
2010-10-22 15:00:00,36.07,36.1,36.05,36.08,19600.0,22.6351,22.654,22.6226,22.6414,19600.0
2010-10-22 15:10:00,36.09,36.09,36.05,36.06,6800.0,22.6477,22.6477,22.6226,22.6289,6800.0
2010-10-22 15:20:00,36.06,36.1,36.06,36.08,11100.0,22.6289,22.654,22.6289,22.6414,11100.0
2010-10-22 15:30:00,36.08,36.09,36.08,36.08,2800.0,22.6414,22.6477,22.6414,22.6414,2800.0
2010-10-22 15:40:00,36.08,36.1,36.06,36.1,13400.0,22.6414,22.654,22.6289,22.654,13400.0
2010-10-22 15:50:00,36.11,36.12,36.07,36.07,33100.0,22.6602,22.6665,22.6351,22.6351,33100.0
2010-10-25 09:30:00,36.46,36.5,36.42,36.5,66300.0,22.8799,22.905,22.8548,22.905,66300.0
2010-10-25 09:40:00,36.51,36.55,36.49,36.51,28400.0,22.9112,22.9363,22.8987,22.9112,28400.0
2010-10-25 09:50:00,36.5,36.55,36.5,36.53,6600.0,22.905,22.9363,22.905,22.9238,6600.0
2010-10-25 10:00:00,36.55,36.58,36.48,36.49,31200.0,22.9363,22.9552,22.8924,22.8987,31200.0
2010-10-25 10:10:00,36.49,36.54,36.45,36.53,33600.0,22.8987,22.9301,22.8736,22.9238,33600.0
2010-10-25 10:20:00,36.52,36.55,36.5,36.5,12000.0,22.9175,22.9363,22.905,22.905,12000.0
2010-10-25 10:30:00,36.51,36.53,36.4,36.42,56400.0,22.9112,22.9238,22.8422,22.8548,56400.0
2010-10-25 10:40:00,36.43,36.43,36.33,36.39,18700.0,22.861,22.861,22.7983,22.8359,18700.0
2010-10-25 10:50:00,36.39,36.39,36.34,36.36,20800.0,22.8359,22.8359,22.8046,22.8171,20800.0
2010-10-25 11:00:00,36.34,36.36,36.29,36.34,10900.0,22.8046,22.8171,22.7732,22.8046,10900.0
2010-10-25 11:10:00,36.34,36.4,36.33,36.4,21400.0,22.8046,22.8422,22.7983,22.8422,21400.0
2010-10-25 11:20:00,36.4,36.42,36.38,36.41,15800.0,22.8422,22.8548,22.8297,22.8485,15800.0
2010-10-25 11:30:00,36.42,36.44,36.36,36.37,12400.0,22.8548,22.8673,22.8171,22.8234,12400.0
2010-10-25 11:40:00,36.36,36.38,36.35,36.38,6500.0,22.8171,22.8297,22.8108,22.8297,6500.0
2010-10-25 11:50:00,36.37,36.37,36.33,36.35,3400.0,22.8234,22.8234,22.7983,22.8108,3400.0
2010-10-25 12:00:00,36.35,36.37,36.31,36.31,14300.0,22.8108,22.8234,22.7857,22.7857,14300.0
2010-10-25 12:10:00,36.33,36.35,36.3,36.3,7900.0,22.7983,22.8108,22.7795,22.7795,7900.0
2010-10-25 12:20:00,36.29,36.29,36.22,36.26,5700.0,22.7732,22.7732,22.7293,22.7544,5700.0
2010-10-25 12:30:00,36.25,36.29,36.25,36.29,1400.0,22.7481,22.7732,22.7481,22.7732,1400.0
2010-10-25 12:40:00,36.29,36.29,36.27,36.27,4700.0,22.7732,22.7732,22.7606,22.7606,4700.0
2010-10-25 12:50:00,36.27,36.3,36.25,36.25,7200.0,22.7606,22.7795,22.7481,22.7481,7200.0
2010-10-25 13:00:00,36.25,36.28,36.23,36.28,8100.0,22.7481,22.7669,22.7355,22.7669,8100.0
2010-10-25 13:10:00,36.28,36.31,36.27,36.28,14000.0,22.7669,22.7857,22.7606,22.7669,14000.0
2010-10-25 13:20:00,36.31,36.36,36.31,36.36,8500.0,22.7857,22.8171,22.7857,22.8171,8500.0
2010-10-25 13:30:00,36.36,36.36,36.33,36.33,4100.0,22.8171,22.8171,22.7983,22.7983,4100.0
2010-10-25 13:40:00,36.35,36.36,36.33,36.35,12000.0,22.8108,22.8171,22.7983,22.8108,12000.0
2010-10-25 13:50:00,36.33,36.33,36.32,36.32,2100.0,22.7983,22.7983,22.792,22.792,2100.0
2010-10-25 14:00:00,36.33,36.37,36.33,36.36,9000.0,22.7983,22.8234,22.7983,22.8171,9000.0
2010-10-25 14:10:00,36.37,36.37,36.33,36.35,6200.0,22.8234,22.8234,22.7983,22.8108,6200.0
2010-10-25 14:20:00,36.35,36.37,36.35,36.36,7700.0,22.8108,22.8234,22.8108,22.8171,7700.0
2010-10-25 14:30:00,36.36,36.38,36.28,36.32,10200.0,22.8171,22.8297,22.7669,22.792,10200.0
2010-10-25 14:40:00,36.31,36.31,36.28,36.31,23500.0,22.7857,22.7857,22.7669,22.7857,23500.0
2010-10-25 14:50:00,36.33,36.34,36.32,36.32,11500.0,22.7983,22.8046,22.792,22.792,11500.0
2010-10-25 15:00:00,36.33,36.36,36.33,36.35,22900.0,22.7983,22.8171,22.7983,22.8108,22900.0
2010-10-25 15:10:00,36.35,36.36,36.33,36.35,18700.0,22.8108,22.8171,22.7983,22.8108,18700.0
2010-10-25 15:20:00,36.35,36.41,36.35,36.41,14300.0,22.8108,22.8485,22.8108,22.8485,14300.0
2010-10-25 15:30:00,36.41,36.41,36.32,36.32,15800.0,22.8485,22.8485,22.792,22.792,15800.0
2010-10-25 15:40:00,36.3,36.35,36.23,36.26,37000.0,22.7795,22.8108,22.7355,22.7544,37000.0
2010-10-25 15:50:00,36.26,36.26,36.21,36.22,34400.0,22.7544,22.7544,22.723,22.7293,34400.0
2010-10-26 09:30:00,35.84,35.84,35.73,35.81,27700.0,22.4908,22.4908,22.4218,22.472,27700.0
2010-10-26 09:40:00,35.79,35.81,35.74,35.8,36600.0,22.4594,22.472,22.428,22.4657,36600.0
2010-10-26 09:50:00,35.8,35.81,35.77,35.78,32100.0,22.4657,22.472,22.4469,22.4531,32100.0
2010-10-26 10:00:00,35.79,35.89,35.76,35.86,56100.0,22.4594,22.5222,22.4406,22.5033,56100.0
2010-10-26 10:10:00,35.87,35.95,35.85,35.95,28800.0,22.5096,22.5598,22.4971,22.5598,28800.0
2010-10-26 10:20:00,35.97,35.99,35.94,35.96,38300.0,22.5724,22.5849,22.5535,22.5661,38300.0
2010-10-26 10:30:00,35.96,35.98,35.91,35.92,15600.0,22.5661,22.5786,22.5347,22.541,15600.0
2010-10-26 10:40:00,35.92,35.94,35.9,35.92,14000.0,22.541,22.5535,22.5284,22.541,14000.0
2010-10-26 10:50:00,35.92,35.96,35.91,35.96,16000.0,22.541,22.5661,22.5347,22.5661,16000.0
2010-10-26 11:00:00,35.99,36.0,35.85,35.86,12700.0,22.5849,22.5912,22.4971,22.5033,12700.0
2010-10-26 11:10:00,35.86,35.9,35.85,35.89,22300.0,22.5033,22.5284,22.4971,22.5222,22300.0
2010-10-26 11:20:00,35.89,35.98,35.89,35.97,4800.0,22.5222,22.5786,22.5222,22.5724,4800.0
2010-10-26 11:30:00,35.96,35.96,35.92,35.94,13000.0,22.5661,22.5661,22.541,22.5535,13000.0
2010-10-26 11:40:00,35.92,35.96,35.91,35.94,6000.0,22.541,22.5661,22.5347,22.5535,6000.0
2010-10-26 11:50:00,35.94,35.97,35.94,35.97,9900.0,22.5535,22.5724,22.5535,22.5724,9900.0
2010-10-26 12:00:00,35.98,36.0,35.96,35.96,25700.0,22.5786,22.5912,22.5661,22.5661,25700.0
2010-10-26 12:10:00,35.98,35.99,35.97,35.97,5400.0,22.5786,22.5849,22.5724,22.5724,5400.0
2010-10-26 12:20:00,35.96,35.98,35.96,35.96,5600.0,22.5661,22.5786,22.5661,22.5661,5600.0
2010-10-26 12:30:00,35.96,35.97,35.94,35.95,3800.0,22.5661,22.5724,22.5535,22.5598,3800.0
2010-10-26 12:40:00,35.96,35.97,35.92,35.93,7200.0,22.5661,22.5724,22.541,22.5473,7200.0
2010-10-26 12:50:00,35.93,35.94,35.92,35.92,7500.0,22.5473,22.5535,22.541,22.541,7500.0
2010-10-26 13:00:00,35.93,35.95,35.93,35.95,4100.0,22.5473,22.5598,22.5473,22.5598,4100.0
2010-10-26 13:10:00,35.98,36.0,35.97,35.97,800.0,22.5786,22.5912,22.5724,22.5724,800.0
2010-10-26 13:20:00,35.97,35.97,35.91,35.91,13600.0,22.5724,22.5724,22.5347,22.5347,13600.0
2010-10-26 13:30:00,35.91,35.94,35.9,35.92,12100.0,22.5347,22.5535,22.5284,22.541,12100.0
2010-10-26 13:40:00,35.92,35.95,35.92,35.92,1900.0,22.541,22.5598,22.541,22.541,1900.0
2010-10-26 13:50:00,35.92,35.93,35.81,35.83,11100.0,22.541,22.5473,22.472,22.4845,11100.0
2010-10-26 14:00:00,35.84,35.86,35.78,35.79,15000.0,22.4908,22.5033,22.4531,22.4594,15000.0
2010-10-26 14:10:00,35.77,35.82,35.77,35.82,9600.0,22.4469,22.4782,22.4469,22.4782,9600.0
2010-10-26 14:20:00,35.81,35.84,35.81,35.84,29200.0,22.472,22.4908,22.472,22.4908,29200.0
2010-10-26 14:30:00,35.82,35.86,35.78,35.84,33700.0,22.4782,22.5033,22.4531,22.4908,33700.0
2010-10-26 14:40:00,35.85,35.85,35.82,35.84,39100.0,22.4971,22.4971,22.4782,22.4908,39100.0
2010-10-26 14:50:00,35.86,35.89,35.86,35.86,5500.0,22.5033,22.5222,22.5033,22.5033,5500.0
2010-10-26 15:00:00,35.87,35.88,35.87,35.87,25000.0,22.5096,22.5159,22.5096,22.5096,25000.0
2010-10-26 15:10:00,35.88,35.93,35.88,35.93,14700.0,22.5159,22.5473,22.5159,22.5473,14700.0
2010-10-26 15:20:00,35.93,35.95,35.93,35.93,27000.0,22.5473,22.5598,22.5473,22.5473,27000.0
2010-10-26 15:30:00,35.92,35.92,35.9,35.92,14800.0,22.541,22.541,22.5284,22.541,14800.0
2010-10-26 15:40:00,35.92,35.92,35.89,35.9,72300.0,22.541,22.541,22.5222,22.5284,72300.0
2010-10-26 15:50:00,35.89,35.95,35.89,35.94,39200.0,22.5222,22.5598,22.5222,22.5535,39200.0
2010-10-27 09:30:00,35.63,35.69,35.62,35.69,15700.0,22.359,22.3967,22.3527,22.3967,15700.0
2010-10-27 09:40:00,35.69,35.72,35.64,35.7,16800.0,22.3967,22.4155,22.3653,22.4029,16800.0
2010-10-27 09:50:00,35.71,35.71,35.66,35.69,3300.0,22.4092,22.4092,22.3778,22.3967,3300.0
2010-10-27 10:00:00,35.72,35.74,35.58,35.61,28200.0,22.4155,22.428,22.3276,22.3465,28200.0
2010-10-27 10:10:00,35.6,35.66,35.58,35.59,11500.0,22.3402,22.3778,22.3276,22.3339,11500.0
2010-10-27 10:20:00,35.6,35.62,35.48,35.51,31800.0,22.3402,22.3527,22.2649,22.2837,31800.0
2010-10-27 10:30:00,35.5,35.56,35.48,35.56,9300.0,22.2774,22.3151,22.2649,22.3151,9300.0
2010-10-27 10:40:00,35.57,35.57,35.51,35.51,6500.0,22.3214,22.3214,22.2837,22.2837,6500.0
2010-10-27 10:50:00,35.52,35.52,35.41,35.41,52500.0,22.29,22.29,22.221,22.221,52500.0
2010-10-27 11:00:00,35.41,35.43,35.33,35.37,66000.0,22.221,22.2335,22.1708,22.1959,66000.0
2010-10-27 11:10:00,35.37,35.42,35.35,35.42,13500.0,22.1959,22.2272,22.1833,22.2272,13500.0
2010-10-27 11:20:00,35.43,35.44,35.41,35.43,22500.0,22.2335,22.2398,22.221,22.2335,22500.0
2010-10-27 11:30:00,35.43,35.46,35.41,35.46,24300.0,22.2335,22.2523,22.221,22.2523,24300.0
2010-10-27 11:40:00,35.48,35.48,35.45,35.47,13100.0,22.2649,22.2649,22.2461,22.2586,13100.0
2010-10-27 11:50:00,35.46,35.52,35.46,35.49,28300.0,22.2523,22.29,22.2523,22.2712,28300.0
2010-10-27 12:00:00,35.48,35.5,35.45,35.46,10900.0,22.2649,22.2774,22.2461,22.2523,10900.0
2010-10-27 12:10:00,35.46,35.47,35.44,35.44,8100.0,22.2523,22.2586,22.2398,22.2398,8100.0
2010-10-27 12:20:00,35.44,35.44,35.42,35.43,10300.0,22.2398,22.2398,22.2272,22.2335,10300.0
2010-10-27 12:30:00,35.44,35.45,35.41,35.42,16700.0,22.2398,22.2461,22.221,22.2272,16700.0
2010-10-27 12:40:00,35.41,35.41,35.38,35.39,16700.0,22.221,22.221,22.2021,22.2084,16700.0
2010-10-27 12:50:00,35.38,35.4,35.38,35.38,11800.0,22.2021,22.2147,22.2021,22.2021,11800.0
2010-10-27 13:00:00,35.39,35.41,35.39,35.39,3200.0,22.2084,22.221,22.2084,22.2084,3200.0
2010-10-27 13:10:00,35.38,35.38,35.3,35.34,29700.0,22.2021,22.2021,22.1519,22.177,29700.0
2010-10-27 13:20:00,35.32,35.38,35.31,35.38,8200.0,22.1645,22.2021,22.1582,22.2021,8200.0
2010-10-27 13:30:00,35.39,35.39,35.36,35.36,9900.0,22.2084,22.2084,22.1896,22.1896,9900.0
2010-10-27 13:40:00,35.36,35.39,35.33,35.38,5800.0,22.1896,22.2084,22.1708,22.2021,5800.0
2010-10-27 13:50:00,35.39,35.41,35.37,35.41,1100.0,22.2084,22.221,22.1959,22.221,1100.0
2010-10-27 14:00:00,35.42,35.47,35.41,35.47,8000.0,22.2272,22.2586,22.221,22.2586,8000.0
2010-10-27 14:10:00,35.48,35.48,35.45,35.45,6600.0,22.2649,22.2649,22.2461,22.2461,6600.0
2010-10-27 14:20:00,35.45,35.45,35.41,35.42,15200.0,22.2461,22.2461,22.221,22.2272,15200.0
2010-10-27 14:30:00,35.42,35.49,35.4,35.47,16700.0,22.2272,22.2712,22.2147,22.2586,16700.0
2010-10-27 14:40:00,35.48,35.53,35.48,35.51,6400.0,22.2649,22.2963,22.2649,22.2837,6400.0
2010-10-27 14:50:00,35.52,35.55,35.5,35.51,2500.0,22.29,22.3088,22.2774,22.2837,2500.0
2010-10-27 15:00:00,35.53,35.55,35.52,35.54,10500.0,22.2963,22.3088,22.29,22.3025,10500.0
2010-10-27 15:10:00,35.53,35.53,35.49,35.49,21900.0,22.2963,22.2963,22.2712,22.2712,21900.0
2010-10-27 15:20:00,35.5,35.57,35.48,35.52,25000.0,22.2774,22.3214,22.2649,22.29,25000.0
2010-10-27 15:30:00,35.53,35.58,35.53,35.58,22000.0,22.2963,22.3276,22.2963,22.3276,22000.0
2010-10-27 15:40:00,35.59,35.61,35.57,35.59,10900.0,22.3339,22.3465,22.3214,22.3339,10900.0
2010-10-27 15:50:00,35.59,35.65,35.59,35.62,38600.0,22.3339,22.3716,22.3339,22.3527,38600.0
2010-10-28 09:30:00,35.99,36.0,35.94,36.0,48100.0,22.5849,22.5912,22.5535,22.5912,48100.0
2010-10-28 09:40:00,36.0,36.0,35.9,35.9,22900.0,22.5912,22.5912,22.5284,22.5284,22900.0
2010-10-28 09:50:00,35.89,35.98,35.89,35.95,13100.0,22.5222,22.5786,22.5222,22.5598,13100.0
2010-10-28 10:00:00,35.95,36.01,35.93,35.99,19200.0,22.5598,22.5975,22.5473,22.5849,19200.0
2010-10-28 10:10:00,35.99,36.0,35.88,35.89,13400.0,22.5849,22.5912,22.5159,22.5222,13400.0
2010-10-28 10:20:00,35.88,35.9,35.8,35.81,7400.0,22.5159,22.5284,22.4657,22.472,7400.0
2010-10-28 10:30:00,35.79,35.83,35.76,35.79,9600.0,22.4594,22.4845,22.4406,22.4594,9600.0
2010-10-28 10:40:00,35.79,35.86,35.79,35.85,12000.0,22.4594,22.5033,22.4594,22.4971,12000.0
2010-10-28 10:50:00,35.86,35.87,35.84,35.86,2700.0,22.5033,22.5096,22.4908,22.5033,2700.0
2010-10-28 11:00:00,35.85,35.88,35.84,35.88,17500.0,22.4971,22.5159,22.4908,22.5159,17500.0
2010-10-28 11:10:00,35.89,35.93,35.89,35.92,8400.0,22.5222,22.5473,22.5222,22.541,8400.0
2010-10-28 11:20:00,35.92,35.97,35.91,35.97,19600.0,22.541,22.5724,22.5347,22.5724,19600.0
2010-10-28 11:30:00,35.96,35.96,35.91,35.94,14500.0,22.5661,22.5661,22.5347,22.5535,14500.0
2010-10-28 11:40:00,35.93,35.93,35.87,35.88,16300.0,22.5473,22.5473,22.5096,22.5159,16300.0
2010-10-28 11:50:00,35.89,35.89,35.82,35.83,14800.0,22.5222,22.5222,22.4782,22.4845,14800.0
2010-10-28 12:00:00,35.79,35.81,35.77,35.81,27300.0,22.4594,22.472,22.4469,22.472,27300.0
2010-10-28 12:10:00,35.81,35.82,35.78,35.82,13700.0,22.472,22.4782,22.4531,22.4782,13700.0
2010-10-28 12:20:00,35.82,35.82,35.77,35.77,11300.0,22.4782,22.4782,22.4469,22.4469,11300.0
2010-10-28 12:30:00,35.74,35.78,35.73,35.76,9900.0,22.428,22.4531,22.4218,22.4406,9900.0
2010-10-28 12:40:00,35.76,35.78,35.76,35.78,17600.0,22.4406,22.4531,22.4406,22.4531,17600.0
2010-10-28 12:50:00,35.78,35.79,35.77,35.78,22500.0,22.4531,22.4594,22.4469,22.4531,22500.0
2010-10-28 13:00:00,35.77,35.84,35.76,35.83,7400.0,22.4469,22.4908,22.4406,22.4845,7400.0
2010-10-28 13:10:00,35.84,35.91,35.83,35.87,42100.0,22.4908,22.5347,22.4845,22.5096,42100.0
2010-10-28 13:20:00,35.88,35.88,35.81,35.84,10500.0,22.5159,22.5159,22.472,22.4908,10500.0
2010-10-28 13:30:00,35.83,35.85,35.81,35.83,5100.0,22.4845,22.4971,22.472,22.4845,5100.0
2010-10-28 13:40:00,35.83,35.84,35.79,35.82,8200.0,22.4845,22.4908,22.4594,22.4782,8200.0
2010-10-28 13:50:00,35.82,35.87,35.82,35.83,8700.0,22.4782,22.5096,22.4782,22.4845,8700.0
2010-10-28 14:00:00,35.83,35.87,35.82,35.87,4800.0,22.4845,22.5096,22.4782,22.5096,4800.0
2010-10-28 14:10:00,35.86,35.88,35.84,35.85,13000.0,22.5033,22.5159,22.4908,22.4971,13000.0
2010-10-28 14:20:00,35.85,35.89,35.84,35.87,6200.0,22.4971,22.5222,22.4908,22.5096,6200.0
2010-10-28 14:30:00,35.88,35.9,35.86,35.87,13100.0,22.5159,22.5284,22.5033,22.5096,13100.0
2010-10-28 14:40:00,35.88,35.91,35.87,35.91,5000.0,22.5159,22.5347,22.5096,22.5347,5000.0
2010-10-28 14:50:00,35.9,35.9,35.88,35.89,4200.0,22.5284,22.5284,22.5159,22.5222,4200.0
2010-10-28 15:00:00,35.9,35.93,35.87,35.93,14600.0,22.5284,22.5473,22.5096,22.5473,14600.0
2010-10-28 15:10:00,35.93,35.93,35.88,35.89,9200.0,22.5473,22.5473,22.5159,22.5222,9200.0
2010-10-28 15:20:00,35.89,35.9,35.85,35.89,6900.0,22.5222,22.5284,22.4971,22.5222,6900.0
2010-10-28 15:30:00,35.89,35.97,35.89,35.97,14200.0,22.5222,22.5724,22.5222,22.5724,14200.0
2010-10-28 15:40:00,35.97,35.98,35.95,35.97,49800.0,22.5724,22.5786,22.5598,22.5724,49800.0
2010-10-28 15:50:00,35.98,35.99,35.91,35.93,18800.0,22.5786,22.5849,22.5347,22.5473,18800.0
2010-10-29 09:30:00,35.85,35.87,35.78,35.79,36200.0,22.4971,22.5096,22.4531,22.4594,36200.0
2010-10-29 09:40:00,35.79,35.86,35.78,35.86,16100.0,22.4594,22.5033,22.4531,22.5033,16100.0
2010-10-29 09:50:00,35.86,35.87,35.78,35.8,7500.0,22.5033,22.5096,22.4531,22.4657,7500.0
2010-10-29 10:00:00,35.8,35.97,35.8,35.96,18000.0,22.4657,22.5724,22.4657,22.5661,18000.0
2010-10-29 10:10:00,35.95,35.98,35.92,35.93,19500.0,22.5598,22.5786,22.541,22.5473,19500.0
2010-10-29 10:20:00,35.93,35.96,35.9,35.92,15500.0,22.5473,22.5661,22.5284,22.541,15500.0
2010-10-29 10:30:00,35.92,35.92,35.89,35.89,5100.0,22.541,22.541,22.5222,22.5222,5100.0
2010-10-29 10:40:00,35.91,35.91,35.82,35.87,9700.0,22.5347,22.5347,22.4782,22.5096,9700.0
2010-10-29 10:50:00,35.87,35.91,35.81,35.91,14800.0,22.5096,22.5347,22.472,22.5347,14800.0
2010-10-29 11:00:00,35.92,35.95,35.88,35.92,7800.0,22.541,22.5598,22.5159,22.541,7800.0
2010-10-29 11:10:00,35.94,35.94,35.87,35.88,4200.0,22.5535,22.5535,22.5096,22.5159,4200.0
2010-10-29 11:20:00,35.91,35.94,35.88,35.88,13000.0,22.5347,22.5535,22.5159,22.5159,13000.0
2010-10-29 11:30:00,35.88,35.88,35.77,35.8,24300.0,22.5159,22.5159,22.4469,22.4657,24300.0
2010-10-29 11:40:00,35.8,35.84,35.75,35.79,24400.0,22.4657,22.4908,22.4343,22.4594,24400.0
2010-10-29 11:50:00,35.79,35.83,35.76,35.83,13800.0,22.4594,22.4845,22.4406,22.4845,13800.0
2010-10-29 12:00:00,35.84,35.86,35.83,35.84,7000.0,22.4908,22.5033,22.4845,22.4908,7000.0
2010-10-29 12:10:00,35.82,35.87,35.82,35.85,6900.0,22.4782,22.5096,22.4782,22.4971,6900.0
2010-10-29 12:20:00,35.85,35.87,35.84,35.87,6400.0,22.4971,22.5096,22.4908,22.5096,6400.0
2010-10-29 12:30:00,35.87,35.91,35.87,35.89,6800.0,22.5096,22.5347,22.5096,22.5222,6800.0
2010-10-29 12:40:00,35.89,35.9,35.88,35.88,13400.0,22.5222,22.5284,22.5159,22.5159,13400.0
2010-10-29 12:50:00,35.87,35.89,35.87,35.88,9100.0,22.5096,22.5222,22.5096,22.5159,9100.0
2010-10-29 13:00:00,35.88,35.89,35.87,35.88,5600.0,22.5159,22.5222,22.5096,22.5159,5600.0
2010-10-29 13:10:00,35.88,35.88,35.84,35.85,3400.0,22.5159,22.5159,22.4908,22.4971,3400.0
2010-10-29 13:20:00,35.86,35.89,35.86,35.87,5600.0,22.5033,22.5222,22.5033,22.5096,5600.0
2010-10-29 13:30:00,35.89,35.9,35.87,35.87,3500.0,22.5222,22.5284,22.5096,22.5096,3500.0
2010-10-29 13:40:00,35.87,35.89,35.85,35.89,7100.0,22.5096,22.5222,22.4971,22.5222,7100.0
2010-10-29 13:50:00,35.89,35.93,35.89,35.93,6700.0,22.5222,22.5473,22.5222,22.5473,6700.0
2010-10-29 14:00:00,35.93,35.93,35.91,35.93,16300.0,22.5473,22.5473,22.5347,22.5473,16300.0
2010-10-29 14:10:00,35.92,35.94,35.92,35.93,39600.0,22.541,22.5535,22.541,22.5473,39600.0
2010-10-29 14:20:00,35.92,35.94,35.91,35.91,26900.0,22.541,22.5535,22.5347,22.5347,26900.0
2010-10-29 14:30:00,35.92,35.92,35.89,35.9,9900.0,22.541,22.541,22.5222,22.5284,9900.0
2010-10-29 14:40:00,35.9,35.91,35.89,35.91,22300.0,22.5284,22.5347,22.5222,22.5347,22300.0
2010-10-29 14:50:00,35.9,35.91,35.87,35.88,37900.0,22.5284,22.5347,22.5096,22.5159,37900.0
2010-10-29 15:00:00,35.87,35.9,35.87,35.89,12900.0,22.5096,22.5284,22.5096,22.5222,12900.0
2010-10-29 15:10:00,35.89,35.91,35.87,35.9,20900.0,22.5222,22.5347,22.5096,22.5284,20900.0
2010-10-29 15:20:00,35.88,35.92,35.87,35.89,10900.0,22.5159,22.541,22.5096,22.5222,10900.0
2010-10-29 15:30:00,35.9,35.94,35.9,35.94,7700.0,22.5284,22.5535,22.5284,22.5535,7700.0
2010-10-29 15:40:00,35.92,35.94,35.9,35.9,21300.0,22.541,22.5535,22.5284,22.5284,21300.0
2010-10-29 15:50:00,35.91,35.92,35.88,35.88,25400.0,22.5347,22.541,22.5159,22.5159,25400.0
2010-11-01 09:30:00,35.96,36.0,35.94,36.0,37500.0,22.5661,22.5912,22.5535,22.5912,37500.0
2010-11-01 09:40:00,36.01,36.05,36.01,36.04,28800.0,22.5975,22.6226,22.5975,22.6163,28800.0
2010-11-01 09:50:00,36.04,36.05,35.99,36.0,12200.0,22.6163,22.6226,22.5849,22.5912,12200.0
2010-11-01 10:00:00,36.0,36.09,36.0,36.05,68500.0,22.5912,22.6477,22.5912,22.6226,68500.0
2010-11-01 10:10:00,36.03,36.05,36.01,36.01,19400.0,22.61,22.6226,22.5975,22.5975,19400.0
2010-11-01 10:20:00,36.02,36.02,35.95,35.99,45300.0,22.6038,22.6038,22.5598,22.5849,45300.0
2010-11-01 10:30:00,36.0,36.02,35.93,35.95,35000.0,22.5912,22.6038,22.5473,22.5598,35000.0
2010-11-01 10:40:00,35.95,35.98,35.93,35.98,246500.0,22.5598,22.5786,22.5473,22.5786,246500.0
2010-11-01 10:50:00,35.98,36.0,35.94,35.95,29700.0,22.5786,22.5912,22.5535,22.5598,29700.0
2010-11-01 11:00:00,35.95,35.95,35.84,35.87,27600.0,22.5598,22.5598,22.4908,22.5096,27600.0
2010-11-01 11:10:00,35.88,35.89,35.81,35.83,9300.0,22.5159,22.5222,22.472,22.4845,9300.0
2010-11-01 11:20:00,35.84,35.84,35.77,35.81,34200.0,22.4908,22.4908,22.4469,22.472,34200.0
2010-11-01 11:30:00,35.8,35.8,35.72,35.75,44900.0,22.4657,22.4657,22.4155,22.4343,44900.0
2010-11-01 11:40:00,35.76,35.83,35.76,35.83,9200.0,22.4406,22.4845,22.4406,22.4845,9200.0
2010-11-01 11:50:00,35.83,35.85,35.79,35.85,213000.0,22.4845,22.4971,22.4594,22.4971,213000.0
2010-11-01 12:00:00,35.87,35.87,35.83,35.83,13200.0,22.5096,22.5096,22.4845,22.4845,13200.0
2010-11-01 12:10:00,35.83,35.88,35.81,35.86,8900.0,22.4845,22.5159,22.472,22.5033,8900.0
2010-11-01 12:20:00,35.85,35.89,35.85,35.87,9600.0,22.4971,22.5222,22.4971,22.5096,9600.0
2010-11-01 12:30:00,35.85,35.85,35.82,35.84,17800.0,22.4971,22.4971,22.4782,22.4908,17800.0
2010-11-01 12:40:00,35.84,35.85,35.78,35.78,16200.0,22.4908,22.4971,22.4531,22.4531,16200.0
2010-11-01 12:50:00,35.77,35.78,35.75,35.77,1800.0,22.4469,22.4531,22.4343,22.4469,1800.0
2010-11-01 13:00:00,35.78,35.81,35.75,35.79,6900.0,22.4531,22.472,22.4343,22.4594,6900.0
2010-11-01 13:10:00,35.79,35.81,35.77,35.79,7100.0,22.4594,22.472,22.4469,22.4594,7100.0
2010-11-01 13:20:00,35.79,35.81,35.76,35.79,26000.0,22.4594,22.472,22.4406,22.4594,26000.0
2010-11-01 13:30:00,35.79,35.81,35.77,35.8,10800.0,22.4594,22.472,22.4469,22.4657,10800.0
2010-11-01 13:40:00,35.8,35.85,35.8,35.85,6200.0,22.4657,22.4971,22.4657,22.4971,6200.0
2010-11-01 13:50:00,35.85,35.85,35.81,35.81,5900.0,22.4971,22.4971,22.472,22.472,5900.0
2010-11-01 14:00:00,35.81,35.82,35.78,35.8,26200.0,22.472,22.4782,22.4531,22.4657,26200.0
2010-11-01 14:10:00,35.81,35.81,35.77,35.78,8600.0,22.472,22.472,22.4469,22.4531,8600.0
2010-11-01 14:20:00,35.78,35.81,35.76,35.77,7700.0,22.4531,22.472,22.4406,22.4469,7700.0
2010-11-01 14:30:00,35.75,35.78,35.72,35.72,19600.0,22.4343,22.4531,22.4155,22.4155,19600.0
2010-11-01 14:40:00,35.72,35.72,35.68,35.68,14500.0,22.4155,22.4155,22.3904,22.3904,14500.0
2010-11-01 14:50:00,35.69,35.73,35.68,35.73,8600.0,22.3967,22.4218,22.3904,22.4218,8600.0
2010-11-01 15:00:00,35.72,35.72,35.55,35.6,20700.0,22.4155,22.4155,22.3088,22.3402,20700.0
2010-11-01 15:10:00,35.6,35.6,35.57,35.58,22700.0,22.3402,22.3402,22.3214,22.3276,22700.0
2010-11-01 15:20:00,35.58,35.67,35.57,35.65,52600.0,22.3276,22.3841,22.3214,22.3716,52600.0
2010-11-01 15:30:00,35.65,35.68,35.64,35.64,20200.0,22.3716,22.3904,22.3653,22.3653,20200.0
2010-11-01 15:40:00,35.65,35.71,35.65,35.71,10800.0,22.3716,22.4092,22.3716,22.4092,10800.0
2010-11-01 15:50:00,35.71,35.77,35.7,35.75,39300.0,22.4092,22.4469,22.4029,22.4343,39300.0
2010-11-02 09:30:00,36.32,36.35,36.31,36.33,82500.0,22.792,22.8108,22.7857,22.7983,82500.0
2010-11-02 09:40:00,36.33,36.41,36.33,36.39,20900.0,22.7983,22.8485,22.7983,22.8359,20900.0
2010-11-02 09:50:00,36.38,36.41,36.34,36.34,36600.0,22.8297,22.8485,22.8046,22.8046,36600.0
2010-11-02 10:00:00,36.34,36.37,36.33,36.34,16700.0,22.8046,22.8234,22.7983,22.8046,16700.0
2010-11-02 10:10:00,36.33,36.34,36.28,36.32,13000.0,22.7983,22.8046,22.7669,22.792,13000.0
2010-11-02 10:20:00,36.31,36.33,36.29,36.29,25900.0,22.7857,22.7983,22.7732,22.7732,25900.0
2010-11-02 10:30:00,36.3,36.3,36.23,36.25,13300.0,22.7795,22.7795,22.7355,22.7481,13300.0
2010-11-02 10:40:00,36.26,36.31,36.26,36.29,8700.0,22.7544,22.7857,22.7544,22.7732,8700.0
2010-11-02 10:50:00,36.29,36.29,36.27,36.28,6700.0,22.7732,22.7732,22.7606,22.7669,6700.0
2010-11-02 11:00:00,36.29,36.34,36.29,36.34,13300.0,22.7732,22.8046,22.7732,22.8046,13300.0
2010-11-02 11:10:00,36.34,36.35,36.32,36.35,33100.0,22.8046,22.8108,22.792,22.8108,33100.0
2010-11-02 11:20:00,36.34,36.36,36.33,36.33,6900.0,22.8046,22.8171,22.7983,22.7983,6900.0
2010-11-02 11:30:00,36.32,36.34,36.32,36.32,9700.0,22.792,22.8046,22.792,22.792,9700.0
2010-11-02 11:40:00,36.32,36.32,36.29,36.29,9900.0,22.792,22.792,22.7732,22.7732,9900.0
2010-11-02 11:50:00,36.29,36.32,36.28,36.32,28000.0,22.7732,22.792,22.7669,22.792,28000.0
2010-11-02 12:00:00,36.33,36.36,36.32,36.34,4600.0,22.7983,22.8171,22.792,22.8046,4600.0
2010-11-02 12:10:00,36.35,36.35,36.34,36.35,8200.0,22.8108,22.8108,22.8046,22.8108,8200.0
2010-11-02 12:20:00,36.35,36.36,36.34,36.35,6900.0,22.8108,22.8171,22.8046,22.8108,6900.0
2010-11-02 12:30:00,36.35,36.35,36.33,36.35,12300.0,22.8108,22.8108,22.7983,22.8108,12300.0
2010-11-02 12:40:00,36.35,36.37,36.35,36.37,3800.0,22.8108,22.8234,22.8108,22.8234,3800.0
2010-11-02 12:50:00,36.38,36.38,36.37,36.38,1300.0,22.8297,22.8297,22.8234,22.8297,1300.0
2010-11-02 13:00:00,36.38,36.4,36.38,36.39,19900.0,22.8297,22.8422,22.8297,22.8359,19900.0
2010-11-02 13:10:00,36.39,36.39,36.38,36.38,4300.0,22.8359,22.8359,22.8297,22.8297,4300.0
2010-11-02 13:20:00,36.38,36.41,36.37,36.4,12400.0,22.8297,22.8485,22.8234,22.8422,12400.0
2010-11-02 13:30:00,36.4,36.4,36.37,36.37,9200.0,22.8422,22.8422,22.8234,22.8234,9200.0
2010-11-02 13:40:00,36.37,36.41,36.37,36.38,18400.0,22.8234,22.8485,22.8234,22.8297,18400.0
2010-11-02 13:50:00,36.4,36.44,36.4,36.41,11700.0,22.8422,22.8673,22.8422,22.8485,11700.0
2010-11-02 14:00:00,36.4,36.42,36.39,36.39,5100.0,22.8422,22.8548,22.8359,22.8359,5100.0
2010-11-02 14:10:00,36.39,36.4,36.37,36.37,9200.0,22.8359,22.8422,22.8234,22.8234,9200.0
2010-11-02 14:20:00,36.38,36.38,36.37,36.38,9500.0,22.8297,22.8297,22.8234,22.8297,9500.0
2010-11-02 14:30:00,36.38,36.39,36.36,36.37,9300.0,22.8297,22.8359,22.8171,22.8234,9300.0
2010-11-02 14:40:00,36.37,36.37,36.33,36.34,18000.0,22.8234,22.8234,22.7983,22.8046,18000.0
2010-11-02 14:50:00,36.35,36.38,36.35,36.36,19600.0,22.8108,22.8297,22.8108,22.8171,19600.0
2010-11-02 15:00:00,36.37,36.39,36.36,36.37,19000.0,22.8234,22.8359,22.8171,22.8234,19000.0
2010-11-02 15:10:00,36.37,36.39,36.36,36.39,12600.0,22.8234,22.8359,22.8171,22.8359,12600.0
2010-11-02 15:20:00,36.39,36.39,36.37,36.37,11700.0,22.8359,22.8359,22.8234,22.8234,11700.0
2010-11-02 15:30:00,36.38,36.38,36.35,36.36,13700.0,22.8297,22.8297,22.8108,22.8171,13700.0
2010-11-02 15:40:00,36.35,36.36,36.34,36.35,14800.0,22.8108,22.8171,22.8046,22.8108,14800.0
2010-11-02 15:50:00,36.36,36.41,36.35,36.38,59500.0,22.8171,22.8485,22.8108,22.8297,59500.0
2010-11-03 09:30:00,36.44,36.44,36.36,36.37,75900.0,22.8673,22.8673,22.8171,22.8234,75900.0
2010-11-03 09:40:00,36.37,36.38,36.33,36.38,124000.0,22.8234,22.8297,22.7983,22.8297,124000.0
2010-11-03 09:50:00,36.39,36.4,36.36,36.4,28200.0,22.8359,22.8422,22.8171,22.8422,28200.0
2010-11-03 10:00:00,36.4,36.4,36.35,36.38,59400.0,22.8422,22.8422,22.8108,22.8297,59400.0
2010-11-03 10:10:00,36.4,36.41,36.38,36.39,7400.0,22.8422,22.8485,22.8297,22.8359,7400.0
2010-11-03 10:20:00,36.39,36.42,36.38,36.39,12800.0,22.8359,22.8548,22.8297,22.8359,12800.0
2010-11-03 10:30:00,36.39,36.42,36.39,36.42,9700.0,22.8359,22.8548,22.8359,22.8548,9700.0
2010-11-03 10:40:00,36.4,36.4,36.32,36.32,187900.0,22.8422,22.8422,22.792,22.792,187900.0
2010-11-03 10:50:00,36.32,36.36,36.32,36.35,125500.0,22.792,22.8171,22.792,22.8108,125500.0
2010-11-03 11:00:00,36.35,36.35,36.28,36.28,36000.0,22.8108,22.8108,22.7669,22.7669,36000.0
2010-11-03 11:10:00,36.27,36.27,36.17,36.18,112200.0,22.7606,22.7606,22.6979,22.7042,112200.0
2010-11-03 11:20:00,36.19,36.22,36.16,36.19,28800.0,22.7104,22.7293,22.6916,22.7104,28800.0
2010-11-03 11:30:00,36.2,36.25,36.19,36.25,37200.0,22.7167,22.7481,22.7104,22.7481,37200.0
2010-11-03 11:40:00,36.26,36.27,36.23,36.23,6700.0,22.7544,22.7606,22.7355,22.7355,6700.0
2010-11-03 11:50:00,36.24,36.24,36.21,36.22,27500.0,22.7418,22.7418,22.723,22.7293,27500.0
2010-11-03 12:00:00,36.2,36.2,36.12,36.14,5700.0,22.7167,22.7167,22.6665,22.6791,5700.0
2010-11-03 12:10:00,36.15,36.2,36.15,36.2,9600.0,22.6853,22.7167,22.6853,22.7167,9600.0
2010-11-03 12:20:00,36.2,36.2,36.16,36.2,45100.0,22.7167,22.7167,22.6916,22.7167,45100.0
2010-11-03 12:30:00,36.21,36.25,36.2,36.25,12900.0,22.723,22.7481,22.7167,22.7481,12900.0
2010-11-03 12:40:00,36.25,36.25,36.21,36.21,8000.0,22.7481,22.7481,22.723,22.723,8000.0
2010-11-03 12:50:00,36.22,36.25,36.2,36.25,7300.0,22.7293,22.7481,22.7167,22.7481,7300.0
2010-11-03 13:00:00,36.25,36.36,36.25,36.33,551000.0,22.7481,22.8171,22.7481,22.7983,551000.0
2010-11-03 13:10:00,36.33,36.34,36.29,36.29,45500.0,22.7983,22.8046,22.7732,22.7732,45500.0
2010-11-03 13:20:00,36.28,36.3,36.27,36.27,19300.0,22.7669,22.7795,22.7606,22.7606,19300.0
2010-11-03 13:30:00,36.26,36.3,36.26,36.29,74800.0,22.7544,22.7795,22.7544,22.7732,74800.0
2010-11-03 13:40:00,36.28,36.32,36.28,36.32,19400.0,22.7669,22.792,22.7669,22.792,19400.0
2010-11-03 13:50:00,36.32,36.33,36.3,36.3,5400.0,22.792,22.7983,22.7795,22.7795,5400.0
2010-11-03 14:00:00,36.31,36.41,36.31,36.37,58300.0,22.7857,22.8485,22.7857,22.8234,58300.0
2010-11-03 14:10:00,36.36,36.62,36.19,36.45,160500.0,22.8171,22.9803,22.7104,22.8736,160500.0
2010-11-03 14:20:00,36.45,36.61,36.09,36.15,145600.0,22.8736,22.974,22.6477,22.6853,145600.0
2010-11-03 14:30:00,36.13,36.34,36.04,36.32,63200.0,22.6728,22.8046,22.6163,22.792,63200.0
2010-11-03 14:40:00,36.31,36.42,36.25,36.38,57700.0,22.7857,22.8548,22.7481,22.8297,57700.0
2010-11-03 14:50:00,36.4,36.57,36.4,36.54,23200.0,22.8422,22.9489,22.8422,22.9301,23200.0
2010-11-03 15:00:00,36.52,36.61,36.5,36.6,410700.0,22.9175,22.974,22.905,22.9677,410700.0
2010-11-03 15:10:00,36.61,36.64,36.57,36.58,14000.0,22.974,22.9928,22.9489,22.9552,14000.0
2010-11-03 15:20:00,36.58,36.58,36.54,36.55,47700.0,22.9552,22.9552,22.9301,22.9363,47700.0
2010-11-03 15:30:00,36.54,36.56,36.48,36.52,22800.0,22.9301,22.9426,22.8924,22.9175,22800.0
2010-11-03 15:40:00,36.52,36.54,36.48,36.54,18600.0,22.9175,22.9301,22.8924,22.9301,18600.0
2010-11-03 15:50:00,36.55,36.65,36.53,36.65,60500.0,22.9363,22.9991,22.9238,22.9991,60500.0
2010-11-04 09:30:00,37.35,37.36,37.28,37.36,142400.0,23.4384,23.4446,23.3944,23.4446,142400.0
2010-11-04 09:40:00,37.36,37.39,37.33,37.36,110100.0,23.4446,23.4635,23.4258,23.4446,110100.0
2010-11-04 09:50:00,37.36,37.42,37.35,37.39,84200.0,23.4446,23.4823,23.4384,23.4635,84200.0
2010-11-04 10:00:00,37.4,37.4,37.26,37.27,79600.0,23.4697,23.4697,23.3819,23.3882,79600.0
2010-11-04 10:10:00,37.27,37.33,37.26,37.31,64700.0,23.3882,23.4258,23.3819,23.4133,64700.0
2010-11-04 10:20:00,37.31,37.39,37.3,37.37,65600.0,23.4133,23.4635,23.407,23.4509,65600.0
2010-11-04 10:30:00,37.38,37.4,37.37,37.4,40500.0,23.4572,23.4697,23.4509,23.4697,40500.0
2010-11-04 10:40:00,37.39,37.4,37.36,37.37,42900.0,23.4635,23.4697,23.4446,23.4509,42900.0
2010-11-04 10:50:00,37.38,37.45,37.38,37.45,19100.0,23.4572,23.5011,23.4572,23.5011,19100.0
2010-11-04 11:00:00,37.45,37.5,37.44,37.44,20300.0,23.5011,23.5325,23.4948,23.4948,20300.0
2010-11-04 11:10:00,37.44,37.45,37.4,37.41,47600.0,23.4948,23.5011,23.4697,23.476,47600.0
2010-11-04 11:20:00,37.42,37.42,37.38,37.39,26100.0,23.4823,23.4823,23.4572,23.4635,26100.0
2010-11-04 11:30:00,37.41,37.44,37.4,37.42,16700.0,23.476,23.4948,23.4697,23.4823,16700.0
2010-11-04 11:40:00,37.41,37.43,37.36,37.36,15800.0,23.476,23.4886,23.4446,23.4446,15800.0
2010-11-04 11:50:00,37.37,37.39,37.36,37.36,27800.0,23.4509,23.4635,23.4446,23.4446,27800.0
2010-11-04 12:00:00,37.35,37.36,37.3,37.31,44100.0,23.4384,23.4446,23.407,23.4133,44100.0
2010-11-04 12:10:00,37.32,37.36,37.32,37.33,19300.0,23.4195,23.4446,23.4195,23.4258,19300.0
2010-11-04 12:20:00,37.34,37.35,37.3,37.3,43600.0,23.4321,23.4384,23.407,23.407,43600.0
2010-11-04 12:30:00,37.31,37.37,37.31,37.32,44500.0,23.4133,23.4509,23.4133,23.4195,44500.0
2010-11-04 12:40:00,37.33,37.33,37.28,37.28,7500.0,23.4258,23.4258,23.3944,23.3944,7500.0
2010-11-04 12:50:00,37.26,37.3,37.25,37.3,21000.0,23.3819,23.407,23.3756,23.407,21000.0
2010-11-04 13:00:00,37.3,37.32,37.29,37.32,17400.0,23.407,23.4195,23.4007,23.4195,17400.0
2010-11-04 13:10:00,37.32,37.34,37.32,37.34,19000.0,23.4195,23.4321,23.4195,23.4321,19000.0
2010-11-04 13:20:00,37.34,37.36,37.33,37.33,28700.0,23.4321,23.4446,23.4258,23.4258,28700.0
2010-11-04 13:30:00,37.35,37.37,37.31,37.32,23400.0,23.4384,23.4509,23.4133,23.4195,23400.0
2010-11-04 13:40:00,37.32,37.35,37.31,37.34,26000.0,23.4195,23.4384,23.4133,23.4321,26000.0
2010-11-04 13:50:00,37.34,37.35,37.32,37.32,15500.0,23.4321,23.4384,23.4195,23.4195,15500.0
2010-11-04 14:00:00,37.32,37.34,37.29,37.31,20500.0,23.4195,23.4321,23.4007,23.4133,20500.0
2010-11-04 14:10:00,37.31,37.35,37.31,37.35,23400.0,23.4133,23.4384,23.4133,23.4384,23400.0
2010-11-04 14:20:00,37.35,37.37,37.35,37.36,12500.0,23.4384,23.4509,23.4384,23.4446,12500.0
2010-11-04 14:30:00,37.36,37.4,37.35,37.4,48800.0,23.4446,23.4697,23.4384,23.4697,48800.0
2010-11-04 14:40:00,37.4,37.42,37.37,37.38,44800.0,23.4697,23.4823,23.4509,23.4572,44800.0
2010-11-04 14:50:00,37.38,37.39,37.38,37.38,14600.0,23.4572,23.4635,23.4572,23.4572,14600.0
2010-11-04 15:00:00,37.39,37.41,37.38,37.39,28100.0,23.4635,23.476,23.4572,23.4635,28100.0
2010-11-04 15:10:00,37.39,37.4,37.37,37.38,20500.0,23.4635,23.4697,23.4509,23.4572,20500.0
2010-11-04 15:20:00,37.38,37.46,37.37,37.45,40800.0,23.4572,23.5074,23.4509,23.5011,40800.0
2010-11-04 15:30:00,37.43,37.46,37.42,37.44,52700.0,23.4886,23.5074,23.4823,23.4948,52700.0
2010-11-04 15:40:00,37.45,37.45,37.4,37.4,40000.0,23.5011,23.5011,23.4697,23.4697,40000.0
2010-11-04 15:50:00,37.42,37.5,37.41,37.5,88300.0,23.4823,23.5325,23.476,23.5325,88300.0
2010-11-05 09:30:00,37.29,37.36,37.26,37.36,38800.0,23.4007,23.4446,23.3819,23.4446,38800.0
2010-11-05 09:40:00,37.37,37.39,37.33,37.33,73300.0,23.4509,23.4635,23.4258,23.4258,73300.0
2010-11-05 09:50:00,37.32,37.34,37.29,37.33,35300.0,23.4195,23.4321,23.4007,23.4258,35300.0
2010-11-05 10:00:00,37.32,37.33,37.24,37.3,41100.0,23.4195,23.4258,23.3693,23.407,41100.0
2010-11-05 10:10:00,37.3,37.34,37.3,37.31,15700.0,23.407,23.4321,23.407,23.4133,15700.0
2010-11-05 10:20:00,37.31,37.37,37.31,37.35,13900.0,23.4133,23.4509,23.4133,23.4384,13900.0
2010-11-05 10:30:00,37.37,37.42,37.36,37.4,37600.0,23.4509,23.4823,23.4446,23.4697,37600.0
2010-11-05 10:40:00,37.39,37.42,37.39,37.42,39100.0,23.4635,23.4823,23.4635,23.4823,39100.0
2010-11-05 10:50:00,37.44,37.45,37.41,37.44,14100.0,23.4948,23.5011,23.476,23.4948,14100.0
2010-11-05 11:00:00,37.42,37.42,37.36,37.38,14100.0,23.4823,23.4823,23.4446,23.4572,14100.0
2010-11-05 11:10:00,37.39,37.39,37.36,37.39,26600.0,23.4635,23.4635,23.4446,23.4635,26600.0
2010-11-05 11:20:00,37.38,37.39,37.35,37.35,35300.0,23.4572,23.4635,23.4384,23.4384,35300.0
2010-11-05 11:30:00,37.34,37.36,37.3,37.31,31600.0,23.4321,23.4446,23.407,23.4133,31600.0
2010-11-05 11:40:00,37.31,37.32,37.24,37.24,25700.0,23.4133,23.4195,23.3693,23.3693,25700.0
2010-11-05 11:50:00,37.24,37.24,37.16,37.17,22500.0,23.3693,23.3693,23.3191,23.3254,22500.0
2010-11-05 12:00:00,37.16,37.2,37.14,37.2,13200.0,23.3191,23.3442,23.3066,23.3442,13200.0
2010-11-05 12:10:00,37.19,37.22,37.18,37.18,21200.0,23.338,23.3568,23.3317,23.3317,21200.0
2010-11-05 12:20:00,37.17,37.17,37.13,37.15,12900.0,23.3254,23.3254,23.3003,23.3129,12900.0
2010-11-05 12:30:00,37.15,37.25,37.13,37.25,13800.0,23.3129,23.3756,23.3003,23.3756,13800.0
2010-11-05 12:40:00,37.25,37.27,37.23,37.25,15400.0,23.3756,23.3882,23.3631,23.3756,15400.0
2010-11-05 12:50:00,37.23,37.23,37.21,37.23,10400.0,23.3631,23.3631,23.3505,23.3631,10400.0
2010-11-05 13:00:00,37.22,37.28,37.22,37.28,4500.0,23.3568,23.3944,23.3568,23.3944,4500.0
2010-11-05 13:10:00,37.28,37.28,37.27,37.28,5200.0,23.3944,23.3944,23.3882,23.3944,5200.0
2010-11-05 13:20:00,37.28,37.3,37.26,37.29,7200.0,23.3944,23.407,23.3819,23.4007,7200.0
2010-11-05 13:30:00,37.29,37.29,37.26,37.28,11100.0,23.4007,23.4007,23.3819,23.3944,11100.0
2010-11-05 13:40:00,37.28,37.28,37.26,37.26,4800.0,23.3944,23.3944,23.3819,23.3819,4800.0
2010-11-05 13:50:00,37.26,37.28,37.26,37.28,23100.0,23.3819,23.3944,23.3819,23.3944,23100.0
2010-11-05 14:00:00,37.27,37.27,37.23,37.26,49400.0,23.3882,23.3882,23.3631,23.3819,49400.0
2010-11-05 14:10:00,37.25,37.25,37.21,37.21,14500.0,23.3756,23.3756,23.3505,23.3505,14500.0
2010-11-05 14:20:00,37.21,37.24,37.19,37.22,16800.0,23.3505,23.3693,23.338,23.3568,16800.0
2010-11-05 14:30:00,37.22,37.25,37.21,37.24,22800.0,23.3568,23.3756,23.3505,23.3693,22800.0
2010-11-05 14:40:00,37.23,37.25,37.21,37.24,16700.0,23.3631,23.3756,23.3505,23.3693,16700.0
2010-11-05 14:50:00,37.24,37.25,37.22,37.22,9800.0,23.3693,23.3756,23.3568,23.3568,9800.0
2010-11-05 15:00:00,37.23,37.25,37.22,37.24,4400.0,23.3631,23.3756,23.3568,23.3693,4400.0
2010-11-05 15:10:00,37.24,37.25,37.21,37.23,58900.0,23.3693,23.3756,23.3505,23.3631,58900.0
2010-11-05 15:20:00,37.24,37.24,37.21,37.24,15200.0,23.3693,23.3693,23.3505,23.3693,15200.0
2010-11-05 15:30:00,37.24,37.26,37.22,37.22,31100.0,23.3693,23.3819,23.3568,23.3568,31100.0
2010-11-05 15:40:00,37.22,37.28,37.2,37.27,43700.0,23.3568,23.3944,23.3442,23.3882,43700.0
2010-11-05 15:50:00,37.27,37.31,37.26,37.28,98100.0,23.3882,23.4133,23.3819,23.3944,98100.0
2010-11-08 09:30:00,37.06,37.06,37.0,37.03,43400.0,23.2564,23.2564,23.2187,23.2376,43400.0
2010-11-08 09:40:00,37.03,37.05,36.95,36.95,24300.0,23.2376,23.2501,23.1874,23.1874,24300.0
2010-11-08 09:50:00,36.94,36.94,36.88,36.89,10100.0,23.1811,23.1811,23.1434,23.1497,10100.0
2010-11-08 10:00:00,36.87,36.94,36.87,36.89,17300.0,23.1372,23.1811,23.1372,23.1497,17300.0
2010-11-08 10:10:00,36.89,36.97,36.87,36.97,16200.0,23.1497,23.1999,23.1372,23.1999,16200.0
2010-11-08 10:20:00,36.97,37.0,36.95,36.99,19600.0,23.1999,23.2187,23.1874,23.2125,19600.0
2010-11-08 10:30:00,36.98,37.0,36.94,36.97,7800.0,23.2062,23.2187,23.1811,23.1999,7800.0
2010-11-08 10:40:00,36.95,37.02,36.94,37.02,13100.0,23.1874,23.2313,23.1811,23.2313,13100.0
2010-11-08 10:50:00,37.02,37.02,36.94,36.95,16600.0,23.2313,23.2313,23.1811,23.1874,16600.0
2010-11-08 11:00:00,36.95,36.97,36.9,36.97,26400.0,23.1874,23.1999,23.156,23.1999,26400.0
2010-11-08 11:10:00,36.95,36.99,36.95,36.96,12900.0,23.1874,23.2125,23.1874,23.1936,12900.0
2010-11-08 11:20:00,36.96,37.01,36.94,37.0,10300.0,23.1936,23.225,23.1811,23.2187,10300.0
2010-11-08 11:30:00,37.0,37.01,36.97,36.99,8700.0,23.2187,23.225,23.1999,23.2125,8700.0
2010-11-08 11:40:00,37.0,37.01,36.98,37.01,4000.0,23.2187,23.225,23.2062,23.225,4000.0
2010-11-08 11:50:00,37.01,37.09,37.01,37.07,5700.0,23.225,23.2752,23.225,23.2627,5700.0
2010-11-08 12:00:00,37.07,37.09,37.06,37.08,12400.0,23.2627,23.2752,23.2564,23.2689,12400.0
2010-11-08 12:10:00,37.08,37.1,37.07,37.08,10900.0,23.2689,23.2815,23.2627,23.2689,10900.0
2010-11-08 12:20:00,37.09,37.13,37.09,37.12,9900.0,23.2752,23.3003,23.2752,23.294,9900.0
2010-11-08 12:30:00,37.12,37.12,37.1,37.1,1200.0,23.294,23.294,23.2815,23.2815,1200.0
2010-11-08 12:40:00,37.11,37.12,37.09,37.1,4200.0,23.2878,23.294,23.2752,23.2815,4200.0
2010-11-08 12:50:00,37.1,37.13,37.09,37.12,7900.0,23.2815,23.3003,23.2752,23.294,7900.0
2010-11-08 13:00:00,37.12,37.14,37.12,37.13,24200.0,23.294,23.3066,23.294,23.3003,24200.0
2010-11-08 13:10:00,37.12,37.16,37.12,37.13,7200.0,23.294,23.3191,23.294,23.3003,7200.0
2010-11-08 13:20:00,37.13,37.16,37.13,37.14,12200.0,23.3003,23.3191,23.3003,23.3066,12200.0
2010-11-08 13:30:00,37.14,37.15,37.1,37.1,9800.0,23.3066,23.3129,23.2815,23.2815,9800.0
2010-11-08 13:40:00,37.09,37.11,37.08,37.11,64900.0,23.2752,23.2878,23.2689,23.2878,64900.0
2010-11-08 13:50:00,37.11,37.11,37.1,37.1,3900.0,23.2878,23.2878,23.2815,23.2815,3900.0
2010-11-08 14:00:00,37.11,37.14,37.1,37.11,4300.0,23.2878,23.3066,23.2815,23.2878,4300.0
2010-11-08 14:10:00,37.13,37.16,37.12,37.15,12600.0,23.3003,23.3191,23.294,23.3129,12600.0
2010-11-08 14:20:00,37.15,37.16,37.13,37.13,7600.0,23.3129,23.3191,23.3003,23.3003,7600.0
2010-11-08 14:30:00,37.13,37.13,37.08,37.08,7600.0,23.3003,23.3003,23.2689,23.2689,7600.0
2010-11-08 14:40:00,37.09,37.12,37.09,37.11,3500.0,23.2752,23.294,23.2752,23.2878,3500.0
2010-11-08 14:50:00,37.1,37.12,37.09,37.1,16000.0,23.2815,23.294,23.2752,23.2815,16000.0
2010-11-08 15:00:00,37.12,37.14,37.11,37.11,12700.0,23.294,23.3066,23.2878,23.2878,12700.0
2010-11-08 15:10:00,37.1,37.13,37.09,37.13,22000.0,23.2815,23.3003,23.2752,23.3003,22000.0
2010-11-08 15:20:00,37.13,37.15,37.12,37.15,27600.0,23.3003,23.3129,23.294,23.3129,27600.0
2010-11-08 15:30:00,37.14,37.17,37.13,37.14,56000.0,23.3066,23.3254,23.3003,23.3066,56000.0
2010-11-08 15:40:00,37.14,37.16,37.11,37.14,22500.0,23.3066,23.3191,23.2878,23.3066,22500.0
2010-11-08 15:50:00,37.13,37.13,37.08,37.1,63900.0,23.3003,23.3003,23.2689,23.2815,63900.0
2010-11-09 09:30:00,37.33,37.34,37.23,37.25,22300.0,23.4258,23.4321,23.3631,23.3756,22300.0
2010-11-09 09:40:00,37.23,37.26,37.21,37.26,14200.0,23.3631,23.3819,23.3505,23.3819,14200.0
2010-11-09 09:50:00,37.23,37.29,37.23,37.29,15600.0,23.3631,23.4007,23.3631,23.4007,15600.0
2010-11-09 10:00:00,37.3,37.41,37.29,37.39,55000.0,23.407,23.476,23.4007,23.4635,55000.0
2010-11-09 10:10:00,37.38,37.39,37.35,37.35,8800.0,23.4572,23.4635,23.4384,23.4384,8800.0
2010-11-09 10:20:00,37.36,37.41,37.34,37.34,18900.0,23.4446,23.476,23.4321,23.4321,18900.0
2010-11-09 10:30:00,37.35,37.35,37.26,37.26,14500.0,23.4384,23.4384,23.3819,23.3819,14500.0
2010-11-09 10:40:00,37.27,37.28,37.2,37.23,18100.0,23.3882,23.3944,23.3442,23.3631,18100.0
2010-11-09 10:50:00,37.24,37.27,37.19,37.24,39300.0,23.3693,23.3882,23.338,23.3693,39300.0
2010-11-09 11:00:00,37.24,37.26,37.16,37.16,19500.0,23.3693,23.3819,23.3191,23.3191,19500.0
2010-11-09 11:10:00,37.15,37.19,37.13,37.18,22800.0,23.3129,23.338,23.3003,23.3317,22800.0
2010-11-09 11:20:00,37.17,37.17,37.13,37.15,11500.0,23.3254,23.3254,23.3003,23.3129,11500.0
2010-11-09 11:30:00,37.15,37.16,37.12,37.16,7600.0,23.3129,23.3191,23.294,23.3191,7600.0
2010-11-09 11:40:00,37.15,37.15,37.14,37.15,2500.0,23.3129,23.3129,23.3066,23.3129,2500.0
2010-11-09 11:50:00,37.13,37.14,37.04,37.04,7800.0,23.3003,23.3066,23.2438,23.2438,7800.0
2010-11-09 12:00:00,37.04,37.07,37.04,37.06,11400.0,23.2438,23.2627,23.2438,23.2564,11400.0
2010-11-09 12:10:00,37.06,37.11,37.06,37.09,4900.0,23.2564,23.2878,23.2564,23.2752,4900.0
2010-11-09 12:20:00,37.08,37.09,37.05,37.08,12100.0,23.2689,23.2752,23.2501,23.2689,12100.0
2010-11-09 12:30:00,37.08,37.1,37.05,37.06,7500.0,23.2689,23.2815,23.2501,23.2564,7500.0
2010-11-09 12:40:00,37.07,37.07,37.03,37.03,4100.0,23.2627,23.2627,23.2376,23.2376,4100.0
2010-11-09 12:50:00,37.02,37.04,37.02,37.02,2600.0,23.2313,23.2438,23.2313,23.2313,2600.0
2010-11-09 13:00:00,37.04,37.09,37.04,37.07,16200.0,23.2438,23.2752,23.2438,23.2627,16200.0
2010-11-09 13:10:00,37.06,37.1,37.02,37.02,3800.0,23.2564,23.2815,23.2313,23.2313,3800.0
2010-11-09 13:20:00,37.02,37.02,36.96,36.97,9000.0,23.2313,23.2313,23.1936,23.1999,9000.0
2010-11-09 13:30:00,36.96,36.97,36.91,36.91,7100.0,23.1936,23.1999,23.1623,23.1623,7100.0
2010-11-09 13:40:00,36.9,36.9,36.82,36.86,20300.0,23.156,23.156,23.1058,23.1309,20300.0
2010-11-09 13:50:00,36.86,36.89,36.85,36.87,27500.0,23.1309,23.1497,23.1246,23.1372,27500.0
2010-11-09 14:00:00,36.88,36.9,36.87,36.89,34300.0,23.1434,23.156,23.1372,23.1497,34300.0
2010-11-09 14:10:00,36.89,36.95,36.88,36.89,15000.0,23.1497,23.1874,23.1434,23.1497,15000.0
2010-11-09 14:20:00,36.88,36.91,36.88,36.9,32000.0,23.1434,23.1623,23.1434,23.156,32000.0
2010-11-09 14:30:00,36.91,36.95,36.91,36.94,23900.0,23.1623,23.1874,23.1623,23.1811,23900.0
2010-11-09 14:40:00,36.94,36.97,36.94,36.96,33300.0,23.1811,23.1999,23.1811,23.1936,33300.0
2010-11-09 14:50:00,36.95,36.97,36.92,36.94,47900.0,23.1874,23.1999,23.1685,23.1811,47900.0
2010-11-09 15:00:00,36.94,36.94,36.88,36.89,46200.0,23.1811,23.1811,23.1434,23.1497,46200.0
2010-11-09 15:10:00,36.88,36.88,36.8,36.84,51600.0,23.1434,23.1434,23.0932,23.1183,51600.0
2010-11-09 15:20:00,36.83,36.84,36.75,36.77,65100.0,23.1121,23.1183,23.0619,23.0744,65100.0
2010-11-09 15:30:00,36.76,36.78,36.69,36.7,52500.0,23.0681,23.0807,23.0242,23.0305,52500.0
2010-11-09 15:40:00,36.7,36.71,36.56,36.58,51900.0,23.0305,23.0367,22.9426,22.9552,51900.0
2010-11-09 15:50:00,36.58,36.7,36.58,36.69,129900.0,22.9552,23.0305,22.9552,23.0242,129900.0
2010-11-10 09:30:00,36.85,36.87,36.76,36.76,30800.0,23.1246,23.1372,23.0681,23.0681,30800.0
2010-11-10 09:40:00,36.78,36.78,36.61,36.61,34600.0,23.0807,23.0807,22.974,22.974,34600.0
2010-11-10 09:50:00,36.59,36.6,36.43,36.48,47100.0,22.9614,22.9677,22.861,22.8924,47100.0
2010-11-10 10:00:00,36.48,36.52,36.34,36.4,41800.0,22.8924,22.9175,22.8046,22.8422,41800.0
2010-11-10 10:10:00,36.41,36.5,36.38,36.44,24300.0,22.8485,22.905,22.8297,22.8673,24300.0
2010-11-10 10:20:00,36.44,36.44,36.37,36.39,20400.0,22.8673,22.8673,22.8234,22.8359,20400.0
2010-11-10 10:30:00,36.39,36.49,36.39,36.48,21700.0,22.8359,22.8987,22.8359,22.8924,21700.0
2010-11-10 10:40:00,36.49,36.54,36.4,36.41,31000.0,22.8987,22.9301,22.8422,22.8485,31000.0
2010-11-10 10:50:00,36.41,36.43,36.37,36.43,33100.0,22.8485,22.861,22.8234,22.861,33100.0
2010-11-10 11:00:00,36.44,36.49,36.42,36.43,18400.0,22.8673,22.8987,22.8548,22.861,18400.0
2010-11-10 11:10:00,36.42,36.44,36.37,36.41,15100.0,22.8548,22.8673,22.8234,22.8485,15100.0
2010-11-10 11:20:00,36.42,36.55,36.42,36.54,115900.0,22.8548,22.9363,22.8548,22.9301,115900.0
2010-11-10 11:30:00,36.54,36.6,36.53,36.6,57100.0,22.9301,22.9677,22.9238,22.9677,57100.0
2010-11-10 11:40:00,36.59,36.6,36.56,36.59,14300.0,22.9614,22.9677,22.9426,22.9614,14300.0
2010-11-10 11:50:00,36.6,36.73,36.6,36.72,23900.0,22.9677,23.0493,22.9677,23.043,23900.0
2010-11-10 12:00:00,36.72,36.73,36.69,36.69,37700.0,23.043,23.0493,23.0242,23.0242,37700.0
2010-11-10 12:10:00,36.69,36.69,36.65,36.65,17300.0,23.0242,23.0242,22.9991,22.9991,17300.0
2010-11-10 12:20:00,36.65,36.66,36.62,36.63,10200.0,22.9991,23.0054,22.9803,22.9865,10200.0
2010-11-10 12:30:00,36.65,36.68,36.65,36.66,7700.0,22.9991,23.0179,22.9991,23.0054,7700.0
2010-11-10 12:40:00,36.66,36.67,36.63,36.67,30800.0,23.0054,23.0116,22.9865,23.0116,30800.0
2010-11-10 12:50:00,36.65,36.71,36.65,36.69,7300.0,22.9991,23.0367,22.9991,23.0242,7300.0
2010-11-10 13:00:00,36.68,36.73,36.56,36.72,27300.0,23.0179,23.0493,22.9426,23.043,27300.0
2010-11-10 13:10:00,36.71,36.82,36.69,36.81,17500.0,23.0367,23.1058,23.0242,23.0995,17500.0
2010-11-10 13:20:00,36.82,36.86,36.8,36.81,16500.0,23.1058,23.1309,23.0932,23.0995,16500.0
2010-11-10 13:30:00,36.82,36.85,36.79,36.8,9900.0,23.1058,23.1246,23.087,23.0932,9900.0
2010-11-10 13:40:00,36.79,36.79,36.74,36.78,41300.0,23.087,23.087,23.0556,23.0807,41300.0
2010-11-10 13:50:00,36.79,36.82,36.75,36.78,20600.0,23.087,23.1058,23.0619,23.0807,20600.0
2010-11-10 14:00:00,36.78,36.93,36.78,36.9,20800.0,23.0807,23.1748,23.0807,23.156,20800.0
2010-11-10 14:10:00,36.9,36.9,36.86,36.88,11600.0,23.156,23.156,23.1309,23.1434,11600.0
2010-11-10 14:20:00,36.87,36.87,36.81,36.87,27500.0,23.1372,23.1372,23.0995,23.1372,27500.0
2010-11-10 14:30:00,36.87,36.87,36.82,36.86,22500.0,23.1372,23.1372,23.1058,23.1309,22500.0
2010-11-10 14:40:00,36.85,36.87,36.83,36.84,13400.0,23.1246,23.1372,23.1121,23.1183,13400.0
2010-11-10 14:50:00,36.84,36.88,36.83,36.86,15000.0,23.1183,23.1434,23.1121,23.1309,15000.0
2010-11-10 15:00:00,36.86,36.88,36.79,36.81,25400.0,23.1309,23.1434,23.087,23.0995,25400.0
2010-11-10 15:10:00,36.8,36.85,36.79,36.81,16700.0,23.0932,23.1246,23.087,23.0995,16700.0
2010-11-10 15:20:00,36.82,36.86,36.82,36.84,22900.0,23.1058,23.1309,23.1058,23.1183,22900.0
2010-11-10 15:30:00,36.84,36.88,36.83,36.84,21800.0,23.1183,23.1434,23.1121,23.1183,21800.0
2010-11-10 15:40:00,36.84,36.85,36.8,36.84,10500.0,23.1183,23.1246,23.0932,23.1183,10500.0
2010-11-10 15:50:00,36.84,36.85,36.81,36.83,47900.0,23.1183,23.1246,23.0995,23.1121,47900.0
2010-11-11 09:30:00,36.47,36.48,36.41,36.45,34600.0,22.8861,22.8924,22.8485,22.8736,34600.0
2010-11-11 09:40:00,36.44,36.44,36.31,36.38,30700.0,22.8673,22.8673,22.7857,22.8297,30700.0
2010-11-11 09:50:00,36.37,36.4,36.3,36.39,27900.0,22.8234,22.8422,22.7795,22.8359,27900.0
2010-11-11 10:00:00,36.37,36.46,36.32,36.46,24000.0,22.8234,22.8799,22.792,22.8799,24000.0
2010-11-11 10:10:00,36.46,36.53,36.43,36.53,26800.0,22.8799,22.9238,22.861,22.9238,26800.0
2010-11-11 10:20:00,36.52,36.52,36.45,36.47,58900.0,22.9175,22.9175,22.8736,22.8861,58900.0
2010-11-11 10:30:00,36.47,36.47,36.39,36.42,14600.0,22.8861,22.8861,22.8359,22.8548,14600.0
2010-11-11 10:40:00,36.42,36.44,36.38,36.39,8800.0,22.8548,22.8673,22.8297,22.8359,8800.0
2010-11-11 10:50:00,36.38,36.48,36.35,36.46,25000.0,22.8297,22.8924,22.8108,22.8799,25000.0
2010-11-11 11:00:00,36.47,36.52,36.38,36.39,20200.0,22.8861,22.9175,22.8297,22.8359,20200.0
2010-11-11 11:10:00,36.39,36.44,36.38,36.44,17400.0,22.8359,22.8673,22.8297,22.8673,17400.0
2010-11-11 11:20:00,36.44,36.44,36.34,36.37,16800.0,22.8673,22.8673,22.8046,22.8234,16800.0
2010-11-11 11:30:00,36.36,36.41,36.36,36.39,21000.0,22.8171,22.8485,22.8171,22.8359,21000.0
2010-11-11 11:40:00,36.4,36.45,36.37,36.44,18300.0,22.8422,22.8736,22.8234,22.8673,18300.0
2010-11-11 11:50:00,36.45,36.46,36.43,36.45,14200.0,22.8736,22.8799,22.861,22.8736,14200.0
2010-11-11 12:00:00,36.43,36.49,36.43,36.46,17900.0,22.861,22.8987,22.861,22.8799,17900.0
2010-11-11 12:10:00,36.46,36.5,36.46,36.48,8900.0,22.8799,22.905,22.8799,22.8924,8900.0
2010-11-11 12:20:00,36.48,36.49,36.42,36.45,5300.0,22.8924,22.8987,22.8548,22.8736,5300.0
2010-11-11 12:30:00,36.45,36.46,36.42,36.45,41900.0,22.8736,22.8799,22.8548,22.8736,41900.0
2010-11-11 12:40:00,36.44,36.47,36.44,36.45,24900.0,22.8673,22.8861,22.8673,22.8736,24900.0
2010-11-11 12:50:00,36.44,36.46,36.42,36.42,16700.0,22.8673,22.8799,22.8548,22.8548,16700.0
2010-11-11 13:00:00,36.42,36.42,36.38,36.4,10500.0,22.8548,22.8548,22.8297,22.8422,10500.0
2010-11-11 13:10:00,36.4,36.44,36.4,36.42,3000.0,22.8422,22.8673,22.8422,22.8548,3000.0
2010-11-11 13:20:00,36.4,36.42,36.39,36.39,7300.0,22.8422,22.8548,22.8359,22.8359,7300.0
2010-11-11 13:30:00,36.39,36.42,36.39,36.42,9800.0,22.8359,22.8548,22.8359,22.8548,9800.0
2010-11-11 13:40:00,36.42,36.47,36.42,36.46,67400.0,22.8548,22.8861,22.8548,22.8799,67400.0
2010-11-11 13:50:00,36.47,36.48,36.45,36.47,6500.0,22.8861,22.8924,22.8736,22.8861,6500.0
2010-11-11 14:00:00,36.47,36.47,36.44,36.45,8900.0,22.8861,22.8861,22.8673,22.8736,8900.0
2010-11-11 14:10:00,36.45,36.5,36.45,36.5,4700.0,22.8736,22.905,22.8736,22.905,4700.0
2010-11-11 14:20:00,36.51,36.53,36.49,36.52,5200.0,22.9112,22.9238,22.8987,22.9175,5200.0
2010-11-11 14:30:00,36.52,36.56,36.52,36.56,4200.0,22.9175,22.9426,22.9175,22.9426,4200.0
2010-11-11 14:40:00,36.55,36.56,36.53,36.54,9500.0,22.9363,22.9426,22.9238,22.9301,9500.0
2010-11-11 14:50:00,36.53,36.54,36.48,36.5,21500.0,22.9238,22.9301,22.8924,22.905,21500.0
2010-11-11 15:00:00,36.49,36.51,36.48,36.5,5500.0,22.8987,22.9112,22.8924,22.905,5500.0
2010-11-11 15:10:00,36.5,36.54,36.5,36.53,47400.0,22.905,22.9301,22.905,22.9238,47400.0
2010-11-11 15:20:00,36.52,36.53,36.46,36.51,12800.0,22.9175,22.9238,22.8799,22.9112,12800.0
2010-11-11 15:30:00,36.51,36.51,36.44,36.46,19400.0,22.9112,22.9112,22.8673,22.8799,19400.0
2010-11-11 15:40:00,36.46,36.5,36.44,36.47,19900.0,22.8799,22.905,22.8673,22.8861,19900.0
2010-11-11 15:50:00,36.48,36.55,36.47,36.53,23700.0,22.8924,22.9363,22.8861,22.9238,23700.0
2010-11-12 09:30:00,36.42,36.47,36.37,36.44,89300.0,22.8548,22.8861,22.8234,22.8673,89300.0
2010-11-12 09:40:00,36.47,36.54,36.47,36.49,66200.0,22.8861,22.9301,22.8861,22.8987,66200.0
2010-11-12 09:50:00,36.49,36.6,36.49,36.55,54200.0,22.8987,22.9677,22.8987,22.9363,54200.0
2010-11-12 10:00:00,36.56,36.56,36.45,36.49,18200.0,22.9426,22.9426,22.8736,22.8987,18200.0
2010-11-12 10:10:00,36.49,36.57,36.43,36.49,57600.0,22.8987,22.9489,22.861,22.8987,57600.0
2010-11-12 10:20:00,36.48,36.48,36.38,36.4,39800.0,22.8924,22.8924,22.8297,22.8422,39800.0
2010-11-12 10:30:00,36.39,36.39,36.29,36.34,21200.0,22.8359,22.8359,22.7732,22.8046,21200.0
2010-11-12 10:40:00,36.33,36.37,36.3,36.33,8000.0,22.7983,22.8234,22.7795,22.7983,8000.0
2010-11-12 10:50:00,36.32,36.32,36.25,36.27,26600.0,22.792,22.792,22.7481,22.7606,26600.0
2010-11-12 11:00:00,36.26,36.33,36.26,36.28,11800.0,22.7544,22.7983,22.7544,22.7669,11800.0
2010-11-12 11:10:00,36.29,36.32,36.28,36.31,5500.0,22.7732,22.792,22.7669,22.7857,5500.0
2010-11-12 11:20:00,36.3,36.39,36.29,36.37,10500.0,22.7795,22.8359,22.7732,22.8234,10500.0
2010-11-12 11:30:00,36.39,36.4,36.33,36.34,8000.0,22.8359,22.8422,22.7983,22.8046,8000.0
2010-11-12 11:40:00,36.35,36.35,36.31,36.32,13900.0,22.8108,22.8108,22.7857,22.792,13900.0
2010-11-12 11:50:00,36.32,36.32,36.25,36.29,24700.0,22.792,22.792,22.7481,22.7732,24700.0
2010-11-12 12:00:00,36.29,36.31,36.24,36.27,8400.0,22.7732,22.7857,22.7418,22.7606,8400.0
2010-11-12 12:10:00,36.26,36.27,36.2,36.22,19500.0,22.7544,22.7606,22.7167,22.7293,19500.0
2010-11-12 12:20:00,36.19,36.2,36.14,36.14,15700.0,22.7104,22.7167,22.6791,22.6791,15700.0
2010-11-12 12:30:00,36.13,36.16,36.05,36.14,12600.0,22.6728,22.6916,22.6226,22.6791,12600.0
2010-11-12 12:40:00,36.13,36.16,36.1,36.1,12900.0,22.6728,22.6916,22.654,22.654,12900.0
2010-11-12 12:50:00,36.05,36.1,36.03,36.08,33800.0,22.6226,22.654,22.61,22.6414,33800.0
2010-11-12 13:00:00,36.04,36.11,36.04,36.07,16900.0,22.6163,22.6602,22.6163,22.6351,16900.0
2010-11-12 13:10:00,36.08,36.13,36.06,36.09,11200.0,22.6414,22.6728,22.6289,22.6477,11200.0
2010-11-12 13:20:00,36.09,36.16,36.06,36.15,11800.0,22.6477,22.6916,22.6289,22.6853,11800.0
2010-11-12 13:30:00,36.12,36.19,36.12,36.18,6800.0,22.6665,22.7104,22.6665,22.7042,6800.0
2010-11-12 13:40:00,36.18,36.18,36.12,36.12,2000.0,22.7042,22.7042,22.6665,22.6665,2000.0
2010-11-12 13:50:00,36.13,36.13,36.09,36.1,3200.0,22.6728,22.6728,22.6477,22.654,3200.0
2010-11-12 14:00:00,36.1,36.12,36.06,36.11,13300.0,22.654,22.6665,22.6289,22.6602,13300.0
2010-11-12 14:10:00,36.11,36.19,36.1,36.18,8200.0,22.6602,22.7104,22.654,22.7042,8200.0
2010-11-12 14:20:00,36.18,36.2,36.1,36.13,9500.0,22.7042,22.7167,22.654,22.6728,9500.0
2010-11-12 14:30:00,36.11,36.18,36.1,36.16,9900.0,22.6602,22.7042,22.654,22.6916,9900.0
2010-11-12 14:40:00,36.16,36.18,36.13,36.18,14300.0,22.6916,22.7042,22.6728,22.7042,14300.0
2010-11-12 14:50:00,36.19,36.23,36.19,36.19,16400.0,22.7104,22.7355,22.7104,22.7104,16400.0
2010-11-12 15:00:00,36.18,36.26,36.17,36.25,6800.0,22.7042,22.7544,22.6979,22.7481,6800.0
2010-11-12 15:10:00,36.25,36.27,36.21,36.27,17200.0,22.7481,22.7606,22.723,22.7606,17200.0
2010-11-12 15:20:00,36.26,36.28,36.18,36.21,28300.0,22.7544,22.7669,22.7042,22.723,28300.0
2010-11-12 15:30:00,36.21,36.26,36.19,36.23,19400.0,22.723,22.7544,22.7104,22.7355,19400.0
2010-11-12 15:40:00,36.23,36.26,36.19,36.26,11200.0,22.7355,22.7544,22.7104,22.7544,11200.0
2010-11-12 15:50:00,36.25,36.26,36.2,36.24,34700.0,22.7481,22.7544,22.7167,22.7418,34700.0
2010-11-15 09:30:00,36.47,36.5,36.44,36.47,52600.0,22.8861,22.905,22.8673,22.8861,52600.0
2010-11-15 09:40:00,36.47,36.49,36.42,36.42,16500.0,22.8861,22.8987,22.8548,22.8548,16500.0
2010-11-15 09:50:00,36.42,36.44,36.38,36.39,15600.0,22.8548,22.8673,22.8297,22.8359,15600.0
2010-11-15 10:00:00,36.38,36.38,36.3,36.3,25100.0,22.8297,22.8297,22.7795,22.7795,25100.0
2010-11-15 10:10:00,36.31,36.37,36.28,36.36,24400.0,22.7857,22.8234,22.7669,22.8171,24400.0
2010-11-15 10:20:00,36.37,36.41,36.35,36.4,23600.0,22.8234,22.8485,22.8108,22.8422,23600.0
2010-11-15 10:30:00,36.4,36.42,36.36,36.42,20600.0,22.8422,22.8548,22.8171,22.8548,20600.0
2010-11-15 10:40:00,36.42,36.43,36.38,36.4,7200.0,22.8548,22.861,22.8297,22.8422,7200.0
2010-11-15 10:50:00,36.39,36.41,36.33,36.33,10300.0,22.8359,22.8485,22.7983,22.7983,10300.0
2010-11-15 11:00:00,36.33,36.33,36.27,36.29,32700.0,22.7983,22.7983,22.7606,22.7732,32700.0
2010-11-15 11:10:00,36.31,36.34,36.3,36.34,5100.0,22.7857,22.8046,22.7795,22.8046,5100.0
2010-11-15 11:20:00,36.34,36.34,36.3,36.32,4700.0,22.8046,22.8046,22.7795,22.792,4700.0
2010-11-15 11:30:00,36.32,36.37,36.31,36.37,3700.0,22.792,22.8234,22.7857,22.8234,3700.0
2010-11-15 11:40:00,36.37,36.45,36.37,36.44,4500.0,22.8234,22.8736,22.8234,22.8673,4500.0
2010-11-15 11:50:00,36.43,36.46,36.42,36.45,4100.0,22.861,22.8799,22.8548,22.8736,4100.0
2010-11-15 12:00:00,36.46,36.47,36.43,36.43,7700.0,22.8799,22.8861,22.861,22.861,7700.0
2010-11-15 12:10:00,36.43,36.43,36.38,36.4,11600.0,22.861,22.861,22.8297,22.8422,11600.0
2010-11-15 12:20:00,36.37,36.39,36.32,36.36,20700.0,22.8234,22.8359,22.792,22.8171,20700.0
2010-11-15 12:30:00,36.36,36.38,36.36,36.38,2900.0,22.8171,22.8297,22.8171,22.8297,2900.0
2010-11-15 12:40:00,36.38,36.42,36.37,36.4,15100.0,22.8297,22.8548,22.8234,22.8422,15100.0
2010-11-15 12:50:00,36.42,36.44,36.41,36.43,37000.0,22.8548,22.8673,22.8485,22.861,37000.0
2010-11-15 13:00:00,36.43,36.43,36.38,36.39,22900.0,22.861,22.861,22.8297,22.8359,22900.0
2010-11-15 13:10:00,36.39,36.44,36.38,36.44,35500.0,22.8359,22.8673,22.8297,22.8673,35500.0
2010-11-15 13:20:00,36.44,36.48,36.42,36.45,35200.0,22.8673,22.8924,22.8548,22.8736,35200.0
2010-11-15 13:30:00,36.45,36.47,36.43,36.43,20600.0,22.8736,22.8861,22.861,22.861,20600.0
2010-11-15 13:40:00,36.43,36.48,36.43,36.48,29500.0,22.861,22.8924,22.861,22.8924,29500.0
2010-11-15 13:50:00,36.48,36.48,36.45,36.45,37600.0,22.8924,22.8924,22.8736,22.8736,37600.0
2010-11-15 14:00:00,36.44,36.48,36.43,36.46,64200.0,22.8673,22.8924,22.861,22.8799,64200.0
2010-11-15 14:10:00,36.46,36.46,36.41,36.41,37100.0,22.8799,22.8799,22.8485,22.8485,37100.0
2010-11-15 14:20:00,36.41,36.42,36.39,36.4,24300.0,22.8485,22.8548,22.8359,22.8422,24300.0
2010-11-15 14:30:00,36.4,36.4,36.35,36.37,50300.0,22.8422,22.8422,22.8108,22.8234,50300.0
2010-11-15 14:40:00,36.37,36.41,36.36,36.39,70300.0,22.8234,22.8485,22.8171,22.8359,70300.0
2010-11-15 14:50:00,36.39,36.43,36.39,36.39,48800.0,22.8359,22.861,22.8359,22.8359,48800.0
2010-11-15 15:00:00,36.39,36.4,36.36,36.38,40000.0,22.8359,22.8422,22.8171,22.8297,40000.0
2010-11-15 15:10:00,36.38,36.4,36.28,36.31,88200.0,22.8297,22.8422,22.7669,22.7857,88200.0
2010-11-15 15:20:00,36.3,36.3,36.24,36.29,69900.0,22.7795,22.7795,22.7418,22.7732,69900.0
2010-11-15 15:30:00,36.3,36.3,36.24,36.3,53700.0,22.7795,22.7795,22.7418,22.7795,53700.0
2010-11-15 15:40:00,36.3,36.31,36.25,36.25,108600.0,22.7795,22.7857,22.7481,22.7481,108600.0
2010-11-15 15:50:00,36.25,36.27,36.22,36.23,175300.0,22.7481,22.7606,22.7293,22.7355,175300.0
2010-11-16 09:30:00,35.94,35.95,35.85,35.89,42400.0,22.5535,22.5598,22.4971,22.5222,42400.0
2010-11-16 09:40:00,35.89,35.95,35.81,35.81,28800.0,22.5222,22.5598,22.472,22.472,28800.0
2010-11-16 09:50:00,35.82,35.84,35.77,35.81,30900.0,22.4782,22.4908,22.4469,22.472,30900.0
2010-11-16 10:00:00,35.79,35.85,35.75,35.85,20400.0,22.4594,22.4971,22.4343,22.4971,20400.0
2010-11-16 10:10:00,35.85,35.88,35.82,35.85,18100.0,22.4971,22.5159,22.4782,22.4971,18100.0
2010-11-16 10:20:00,35.85,35.86,35.75,35.78,39700.0,22.4971,22.5033,22.4343,22.4531,39700.0
2010-11-16 10:30:00,35.77,35.78,35.59,35.6,29700.0,22.4469,22.4531,22.3339,22.3402,29700.0
2010-11-16 10:40:00,35.61,35.63,35.57,35.62,15000.0,22.3465,22.359,22.3214,22.3527,15000.0
2010-11-16 10:50:00,35.62,35.64,35.56,35.59,12600.0,22.3527,22.3653,22.3151,22.3339,12600.0
2010-11-16 11:00:00,35.57,35.58,35.42,35.44,22200.0,22.3214,22.3276,22.2272,22.2398,22200.0
2010-11-16 11:10:00,35.44,35.47,35.38,35.4,33300.0,22.2398,22.2586,22.2021,22.2147,33300.0
2010-11-16 11:20:00,35.39,35.41,35.38,35.39,70500.0,22.2084,22.221,22.2021,22.2084,70500.0
2010-11-16 11:30:00,35.39,35.43,35.3,35.35,56500.0,22.2084,22.2335,22.1519,22.1833,56500.0
2010-11-16 11:40:00,35.34,35.35,35.2,35.27,75300.0,22.177,22.1833,22.0892,22.1331,75300.0
2010-11-16 11:50:00,35.26,35.38,35.26,35.38,15300.0,22.1268,22.2021,22.1268,22.2021,15300.0
2010-11-16 12:00:00,35.37,35.42,35.35,35.39,16500.0,22.1959,22.2272,22.1833,22.2084,16500.0
2010-11-16 12:10:00,35.39,35.39,35.3,35.35,31400.0,22.2084,22.2084,22.1519,22.1833,31400.0
2010-11-16 12:20:00,35.38,35.39,35.31,35.34,20000.0,22.2021,22.2084,22.1582,22.177,20000.0
2010-11-16 12:30:00,35.34,35.35,35.26,35.28,34500.0,22.177,22.1833,22.1268,22.1394,34500.0
2010-11-16 12:40:00,35.28,35.3,35.2,35.22,35600.0,22.1394,22.1519,22.0892,22.1017,35600.0
2010-11-16 12:50:00,35.23,35.33,35.21,35.32,46100.0,22.108,22.1708,22.0954,22.1645,46100.0
2010-11-16 13:00:00,35.33,35.34,35.28,35.3,15600.0,22.1708,22.177,22.1394,22.1519,15600.0
2010-11-16 13:10:00,35.31,35.32,35.21,35.27,29600.0,22.1582,22.1645,22.0954,22.1331,29600.0
2010-11-16 13:20:00,35.27,35.34,35.25,35.33,17000.0,22.1331,22.177,22.1206,22.1708,17000.0
2010-11-16 13:30:00,35.32,35.35,35.28,35.34,29800.0,22.1645,22.1833,22.1394,22.177,29800.0
2010-11-16 13:40:00,35.38,35.38,35.29,35.29,35800.0,22.2021,22.2021,22.1457,22.1457,35800.0
2010-11-16 13:50:00,35.33,35.4,35.33,35.39,25500.0,22.1708,22.2147,22.1708,22.2084,25500.0
2010-11-16 14:00:00,35.39,35.4,35.33,35.35,13600.0,22.2084,22.2147,22.1708,22.1833,13600.0
2010-11-16 14:10:00,35.34,35.39,35.33,35.35,15100.0,22.177,22.2084,22.1708,22.1833,15100.0
2010-11-16 14:20:00,35.36,35.37,35.24,35.25,282400.0,22.1896,22.1959,22.1143,22.1206,282400.0
2010-11-16 14:30:00,35.25,35.27,35.22,35.22,22700.0,22.1206,22.1331,22.1017,22.1017,22700.0
2010-11-16 14:40:00,35.21,35.27,35.2,35.27,26000.0,22.0954,22.1331,22.0892,22.1331,26000.0
2010-11-16 14:50:00,35.27,35.33,35.26,35.3,19600.0,22.1331,22.1708,22.1268,22.1519,19600.0
2010-11-16 15:00:00,35.3,35.33,35.29,35.29,16600.0,22.1519,22.1708,22.1457,22.1457,16600.0
2010-11-16 15:10:00,35.3,35.3,35.2,35.24,87300.0,22.1519,22.1519,22.0892,22.1143,87300.0
2010-11-16 15:20:00,35.23,35.3,35.22,35.25,21800.0,22.108,22.1519,22.1017,22.1206,21800.0
2010-11-16 15:30:00,35.25,35.28,35.24,35.27,38000.0,22.1206,22.1394,22.1143,22.1331,38000.0
2010-11-16 15:40:00,35.27,35.33,35.27,35.31,31600.0,22.1331,22.1708,22.1331,22.1582,31600.0
2010-11-16 15:50:00,35.3,35.36,35.28,35.35,99400.0,22.1519,22.1896,22.1394,22.1833,99400.0
2010-11-17 09:30:00,35.5,35.54,35.49,35.5,15800.0,22.2774,22.3025,22.2712,22.2774,15800.0
2010-11-17 09:40:00,35.54,35.58,35.45,35.56,46600.0,22.3025,22.3276,22.2461,22.3151,46600.0
2010-11-17 09:50:00,35.58,35.61,35.55,35.59,52700.0,22.3276,22.3465,22.3088,22.3339,52700.0
2010-11-17 10:00:00,35.59,35.68,35.59,35.65,30100.0,22.3339,22.3904,22.3339,22.3716,30100.0
2010-11-17 10:10:00,35.65,35.69,35.61,35.66,47600.0,22.3716,22.3967,22.3465,22.3778,47600.0
2010-11-17 10:20:00,35.66,35.71,35.66,35.7,15200.0,22.3778,22.4092,22.3778,22.4029,15200.0
2010-11-17 10:30:00,35.7,35.72,35.65,35.66,9700.0,22.4029,22.4155,22.3716,22.3778,9700.0
2010-11-17 10:40:00,35.68,35.7,35.66,35.66,10900.0,22.3904,22.4029,22.3778,22.3778,10900.0
2010-11-17 10:50:00,35.65,35.69,35.61,35.64,12500.0,22.3716,22.3967,22.3465,22.3653,12500.0
2010-11-17 11:00:00,35.64,35.67,35.6,35.61,6500.0,22.3653,22.3841,22.3402,22.3465,6500.0
2010-11-17 11:10:00,35.62,35.66,35.62,35.64,34400.0,22.3527,22.3778,22.3527,22.3653,34400.0
2010-11-17 11:20:00,35.63,35.66,35.61,35.64,33000.0,22.359,22.3778,22.3465,22.3653,33000.0
2010-11-17 11:30:00,35.64,35.67,35.63,35.64,23100.0,22.3653,22.3841,22.359,22.3653,23100.0
2010-11-17 11:40:00,35.66,35.68,35.63,35.63,6800.0,22.3778,22.3904,22.359,22.359,6800.0
2010-11-17 11:50:00,35.64,35.73,35.64,35.72,18800.0,22.3653,22.4218,22.3653,22.4155,18800.0
2010-11-17 12:00:00,35.7,35.72,35.66,35.66,6300.0,22.4029,22.4155,22.3778,22.3778,6300.0
2010-11-17 12:10:00,35.67,35.69,35.65,35.65,8200.0,22.3841,22.3967,22.3716,22.3716,8200.0
2010-11-17 12:20:00,35.66,35.67,35.65,35.65,3700.0,22.3778,22.3841,22.3716,22.3716,3700.0
2010-11-17 12:30:00,35.64,35.64,35.62,35.62,5300.0,22.3653,22.3653,22.3527,22.3527,5300.0
2010-11-17 12:40:00,35.63,35.64,35.61,35.64,40400.0,22.359,22.3653,22.3465,22.3653,40400.0
2010-11-17 12:50:00,35.65,35.65,35.61,35.61,10300.0,22.3716,22.3716,22.3465,22.3465,10300.0
2010-11-17 13:00:00,35.6,35.6,35.59,35.6,6700.0,22.3402,22.3402,22.3339,22.3402,6700.0
2010-11-17 13:10:00,35.61,35.62,35.57,35.6,21300.0,22.3465,22.3527,22.3214,22.3402,21300.0
2010-11-17 13:20:00,35.6,35.64,35.6,35.62,18100.0,22.3402,22.3653,22.3402,22.3527,18100.0
2010-11-17 13:30:00,35.64,35.67,35.63,35.66,22800.0,22.3653,22.3841,22.359,22.3778,22800.0
2010-11-17 13:40:00,35.63,35.63,35.58,35.58,4900.0,22.359,22.359,22.3276,22.3276,4900.0
2010-11-17 13:50:00,35.6,35.61,35.59,35.6,54500.0,22.3402,22.3465,22.3339,22.3402,54500.0
2010-11-17 14:00:00,35.63,35.63,35.6,35.61,3900.0,22.359,22.359,22.3402,22.3465,3900.0
2010-11-17 14:10:00,35.63,35.63,35.59,35.61,5600.0,22.359,22.359,22.3339,22.3465,5600.0
2010-11-17 14:20:00,35.59,35.61,35.57,35.59,17500.0,22.3339,22.3465,22.3214,22.3339,17500.0
2010-11-17 14:30:00,35.59,35.63,35.59,35.62,9400.0,22.3339,22.359,22.3339,22.3527,9400.0
2010-11-17 14:40:00,35.63,35.64,35.62,35.63,2400.0,22.359,22.3653,22.3527,22.359,2400.0
2010-11-17 14:50:00,35.61,35.63,35.58,35.59,9100.0,22.3465,22.359,22.3276,22.3339,9100.0
2010-11-17 15:00:00,35.59,35.61,35.55,35.55,21500.0,22.3339,22.3465,22.3088,22.3088,21500.0
2010-11-17 15:10:00,35.54,35.57,35.54,35.56,17200.0,22.3025,22.3214,22.3025,22.3151,17200.0
2010-11-17 15:20:00,35.57,35.57,35.47,35.47,26100.0,22.3214,22.3214,22.2586,22.2586,26100.0
2010-11-17 15:30:00,35.49,35.56,35.49,35.55,10900.0,22.2712,22.3151,22.2712,22.3088,10900.0
2010-11-17 15:40:00,35.55,35.58,35.53,35.58,36000.0,22.3088,22.3276,22.2963,22.3276,36000.0
2010-11-17 15:50:00,35.58,35.58,35.55,35.57,27100.0,22.3276,22.3276,22.3088,22.3214,27100.0
2010-11-18 09:30:00,36.32,36.34,36.3,36.31,73100.0,22.792,22.8046,22.7795,22.7857,73100.0
2010-11-18 09:40:00,36.32,36.37,36.29,36.35,16500.0,22.792,22.8234,22.7732,22.8108,16500.0
2010-11-18 09:50:00,36.36,36.36,36.3,36.3,28800.0,22.8171,22.8171,22.7795,22.7795,28800.0
2010-11-18 10:00:00,36.31,36.43,36.31,36.4,50000.0,22.7857,22.861,22.7857,22.8422,50000.0
2010-11-18 10:10:00,36.41,36.45,36.39,36.41,10900.0,22.8485,22.8736,22.8359,22.8485,10900.0
2010-11-18 10:20:00,36.42,36.42,36.36,36.4,13100.0,22.8548,22.8548,22.8171,22.8422,13100.0
2010-11-18 10:30:00,36.39,36.41,36.37,36.39,28500.0,22.8359,22.8485,22.8234,22.8359,28500.0
2010-11-18 10:40:00,36.39,36.39,36.37,36.39,12000.0,22.8359,22.8359,22.8234,22.8359,12000.0
2010-11-18 10:50:00,36.39,36.39,36.37,36.39,7800.0,22.8359,22.8359,22.8234,22.8359,7800.0
2010-11-18 11:00:00,36.39,36.4,36.33,36.33,10200.0,22.8359,22.8422,22.7983,22.7983,10200.0
2010-11-18 11:10:00,36.33,36.34,36.31,36.31,3500.0,22.7983,22.8046,22.7857,22.7857,3500.0
2010-11-18 11:20:00,36.33,36.36,36.32,36.34,3600.0,22.7983,22.8171,22.792,22.8046,3600.0
2010-11-18 11:30:00,36.36,36.39,36.36,36.39,9800.0,22.8171,22.8359,22.8171,22.8359,9800.0
2010-11-18 11:40:00,36.38,36.38,36.34,36.34,4900.0,22.8297,22.8297,22.8046,22.8046,4900.0
2010-11-18 11:50:00,36.35,36.36,36.34,36.35,9400.0,22.8108,22.8171,22.8046,22.8108,9400.0
2010-11-18 12:00:00,36.36,36.44,36.36,36.42,11300.0,22.8171,22.8673,22.8171,22.8548,11300.0
2010-11-18 12:10:00,36.43,36.45,36.41,36.41,12900.0,22.861,22.8736,22.8485,22.8485,12900.0
2010-11-18 12:20:00,36.41,36.42,36.4,36.4,2000.0,22.8485,22.8548,22.8422,22.8422,2000.0
2010-11-18 12:30:00,36.41,36.41,36.39,36.39,21900.0,22.8485,22.8485,22.8359,22.8359,21900.0
2010-11-18 12:40:00,36.39,36.41,36.39,36.41,3700.0,22.8359,22.8485,22.8359,22.8485,3700.0
2010-11-18 12:50:00,36.4,36.45,36.4,36.44,13100.0,22.8422,22.8736,22.8422,22.8673,13100.0
2010-11-18 13:00:00,36.44,36.45,36.43,36.43,2000.0,22.8673,22.8736,22.861,22.861,2000.0
2010-11-18 13:10:00,36.44,36.46,36.44,36.45,17900.0,22.8673,22.8799,22.8673,22.8736,17900.0
2010-11-18 13:20:00,36.44,36.46,36.44,36.46,11200.0,22.8673,22.8799,22.8673,22.8799,11200.0
2010-11-18 13:30:00,36.45,36.47,36.44,36.45,6200.0,22.8736,22.8861,22.8673,22.8736,6200.0
2010-11-18 13:40:00,36.46,36.46,36.43,36.44,2800.0,22.8799,22.8799,22.861,22.8673,2800.0
2010-11-18 13:50:00,36.44,36.46,36.42,36.42,15200.0,22.8673,22.8799,22.8548,22.8548,15200.0
2010-11-18 14:00:00,36.43,36.45,36.43,36.45,11000.0,22.861,22.8736,22.861,22.8736,11000.0
2010-11-18 14:10:00,36.44,36.44,36.43,36.44,7900.0,22.8673,22.8673,22.861,22.8673,7900.0
2010-11-18 14:20:00,36.43,36.43,36.38,36.41,15200.0,22.861,22.861,22.8297,22.8485,15200.0
2010-11-18 14:30:00,36.41,36.46,36.41,36.46,27200.0,22.8485,22.8799,22.8485,22.8799,27200.0
2010-11-18 14:40:00,36.45,36.49,36.43,36.49,21800.0,22.8736,22.8987,22.861,22.8987,21800.0
2010-11-18 14:50:00,36.48,36.49,36.46,36.46,12200.0,22.8924,22.8987,22.8799,22.8799,12200.0
2010-11-18 15:00:00,36.47,36.48,36.45,36.46,16700.0,22.8861,22.8924,22.8736,22.8799,16700.0
2010-11-18 15:10:00,36.47,36.47,36.45,36.46,46800.0,22.8861,22.8861,22.8736,22.8799,46800.0
2010-11-18 15:20:00,36.45,36.46,36.44,36.46,10900.0,22.8736,22.8799,22.8673,22.8799,10900.0
2010-11-18 15:30:00,36.45,36.46,36.37,36.4,16400.0,22.8736,22.8799,22.8234,22.8422,16400.0
2010-11-18 15:40:00,36.39,36.43,36.38,36.4,14600.0,22.8359,22.861,22.8297,22.8422,14600.0
2010-11-18 15:50:00,36.4,36.46,36.38,36.46,53600.0,22.8422,22.8799,22.8297,22.8799,53600.0
2010-11-19 09:30:00,36.18,36.19,36.1,36.1,22400.0,22.7042,22.7104,22.654,22.654,22400.0
2010-11-19 09:40:00,36.1,36.13,36.03,36.06,15400.0,22.654,22.6728,22.61,22.6289,15400.0
2010-11-19 09:50:00,36.04,36.07,36.0,36.04,13400.0,22.6163,22.6351,22.5912,22.6163,13400.0
2010-11-19 10:00:00,36.04,36.05,36.0,36.05,280700.0,22.6163,22.6226,22.5912,22.6226,280700.0
2010-11-19 10:10:00,36.05,36.1,36.01,36.09,138300.0,22.6226,22.654,22.5975,22.6477,138300.0
2010-11-19 10:20:00,36.08,36.09,36.04,36.07,9400.0,22.6414,22.6477,22.6163,22.6351,9400.0
2010-11-19 10:30:00,36.05,36.12,36.04,36.1,12500.0,22.6226,22.6665,22.6163,22.654,12500.0
2010-11-19 10:40:00,36.12,36.25,36.12,36.25,13600.0,22.6665,22.7481,22.6665,22.7481,13600.0
2010-11-19 10:50:00,36.27,36.27,36.21,36.21,29300.0,22.7606,22.7606,22.723,22.723,29300.0
2010-11-19 11:00:00,36.2,36.26,36.2,36.26,23400.0,22.7167,22.7544,22.7167,22.7544,23400.0
2010-11-19 11:10:00,36.26,36.26,36.18,36.22,18100.0,22.7544,22.7544,22.7042,22.7293,18100.0
2010-11-19 11:20:00,36.21,36.23,36.2,36.22,13200.0,22.723,22.7355,22.7167,22.7293,13200.0
2010-11-19 11:30:00,36.23,36.26,36.23,36.25,34500.0,22.7355,22.7544,22.7355,22.7481,34500.0
2010-11-19 11:40:00,36.28,36.3,36.28,36.28,2700.0,22.7669,22.7795,22.7669,22.7669,2700.0
2010-11-19 11:50:00,36.29,36.3,36.27,36.28,9000.0,22.7732,22.7795,22.7606,22.7669,9000.0
2010-11-19 12:00:00,36.28,36.3,36.25,36.3,7000.0,22.7669,22.7795,22.7481,22.7795,7000.0
2010-11-19 12:10:00,36.29,36.29,36.26,36.26,8200.0,22.7732,22.7732,22.7544,22.7544,8200.0
2010-11-19 12:20:00,36.27,36.27,36.25,36.26,5300.0,22.7606,22.7606,22.7481,22.7544,5300.0
2010-11-19 12:30:00,36.25,36.25,36.22,36.25,14600.0,22.7481,22.7481,22.7293,22.7481,14600.0
2010-11-19 12:40:00,36.25,36.27,36.24,36.25,11000.0,22.7481,22.7606,22.7418,22.7481,11000.0
2010-11-19 12:50:00,36.28,36.31,36.27,36.31,4300.0,22.7669,22.7857,22.7606,22.7857,4300.0
2010-11-19 13:00:00,36.3,36.35,36.3,36.32,17500.0,22.7795,22.8108,22.7795,22.792,17500.0
2010-11-19 13:10:00,36.32,36.32,36.3,36.31,3900.0,22.792,22.792,22.7795,22.7857,3900.0
2010-11-19 13:20:00,36.32,36.32,36.3,36.31,4500.0,22.792,22.792,22.7795,22.7857,4500.0
2010-11-19 13:30:00,36.31,36.33,36.31,36.31,13300.0,22.7857,22.7983,22.7857,22.7857,13300.0
2010-11-19 13:40:00,36.32,36.32,36.3,36.32,8100.0,22.792,22.792,22.7795,22.792,8100.0
2010-11-19 13:50:00,36.31,36.33,36.31,36.33,58400.0,22.7857,22.7983,22.7857,22.7983,58400.0
2010-11-19 14:00:00,36.34,36.37,36.32,36.36,38600.0,22.8046,22.8234,22.792,22.8171,38600.0
2010-11-19 14:10:00,36.36,36.38,36.34,36.37,65900.0,22.8171,22.8297,22.8046,22.8234,65900.0
2010-11-19 14:20:00,36.37,36.39,36.36,36.38,6100.0,22.8234,22.8359,22.8171,22.8297,6100.0
2010-11-19 14:30:00,36.39,36.39,36.37,36.39,15100.0,22.8359,22.8359,22.8234,22.8359,15100.0
2010-11-19 14:40:00,36.4,36.4,36.38,36.39,43900.0,22.8422,22.8422,22.8297,22.8359,43900.0
2010-11-19 14:50:00,36.4,36.4,36.36,36.38,27800.0,22.8422,22.8422,22.8171,22.8297,27800.0
2010-11-19 15:00:00,36.38,36.39,36.36,36.37,21000.0,22.8297,22.8359,22.8171,22.8234,21000.0
2010-11-19 15:10:00,36.36,36.37,36.34,36.34,5200.0,22.8171,22.8234,22.8046,22.8046,5200.0
2010-11-19 15:20:00,36.35,36.35,36.33,36.33,15500.0,22.8108,22.8108,22.7983,22.7983,15500.0
2010-11-19 15:30:00,36.33,36.36,36.32,36.35,8100.0,22.7983,22.8171,22.792,22.8108,8100.0
2010-11-19 15:40:00,36.37,36.43,36.37,36.43,24700.0,22.8234,22.861,22.8234,22.861,24700.0
2010-11-19 15:50:00,36.42,36.48,36.42,36.48,20500.0,22.8548,22.8924,22.8548,22.8924,20500.0
2010-11-22 09:30:00,36.01,36.08,36.01,36.08,27600.0,22.5975,22.6414,22.5975,22.6414,27600.0
2010-11-22 09:40:00,36.07,36.15,36.06,36.13,20900.0,22.6351,22.6853,22.6289,22.6728,20900.0
2010-11-22 09:50:00,36.13,36.21,36.13,36.2,75500.0,22.6728,22.723,22.6728,22.7167,75500.0
2010-11-22 10:00:00,36.2,36.21,36.16,36.18,9300.0,22.7167,22.723,22.6916,22.7042,9300.0
2010-11-22 10:10:00,36.17,36.21,36.14,36.18,9100.0,22.6979,22.723,22.6791,22.7042,9100.0
2010-11-22 10:20:00,36.18,36.18,36.07,36.07,5000.0,22.7042,22.7042,22.6351,22.6351,5000.0
2010-11-22 10:30:00,36.03,36.03,35.91,35.97,20200.0,22.61,22.61,22.5347,22.5724,20200.0
2010-11-22 10:40:00,35.99,35.99,35.92,35.94,9400.0,22.5849,22.5849,22.541,22.5535,9400.0
2010-11-22 10:50:00,35.95,36.02,35.93,35.94,12000.0,22.5598,22.6038,22.5473,22.5535,12000.0
2010-11-22 11:00:00,35.91,35.94,35.87,35.94,10300.0,22.5347,22.5535,22.5096,22.5535,10300.0
2010-11-22 11:10:00,35.93,35.98,35.93,35.97,23700.0,22.5473,22.5786,22.5473,22.5724,23700.0
2010-11-22 11:20:00,35.97,35.97,35.95,35.97,11500.0,22.5724,22.5724,22.5598,22.5724,11500.0
2010-11-22 11:30:00,35.97,35.97,35.92,35.92,9600.0,22.5724,22.5724,22.541,22.541,9600.0
2010-11-22 11:40:00,35.95,35.97,35.95,35.97,8500.0,22.5598,22.5724,22.5598,22.5724,8500.0
2010-11-22 11:50:00,35.97,35.97,35.93,35.94,14700.0,22.5724,22.5724,22.5473,22.5535,14700.0
2010-11-22 12:00:00,35.92,35.92,35.88,35.89,8000.0,22.541,22.541,22.5159,22.5222,8000.0
2010-11-22 12:10:00,35.88,35.88,35.86,35.88,6700.0,22.5159,22.5159,22.5033,22.5159,6700.0
2010-11-22 12:20:00,35.91,35.92,35.77,35.77,30200.0,22.5347,22.541,22.4469,22.4469,30200.0
2010-11-22 12:30:00,35.76,35.76,35.69,35.73,25600.0,22.4406,22.4406,22.3967,22.4218,25600.0
2010-11-22 12:40:00,35.74,35.76,35.66,35.69,26000.0,22.428,22.4406,22.3778,22.3967,26000.0
2010-11-22 12:50:00,35.7,35.74,35.69,35.74,6000.0,22.4029,22.428,22.3967,22.428,6000.0
2010-11-22 13:00:00,35.73,35.75,35.72,35.75,7300.0,22.4218,22.4343,22.4155,22.4343,7300.0
2010-11-22 13:10:00,35.75,35.79,35.75,35.76,26200.0,22.4343,22.4594,22.4343,22.4406,26200.0
2010-11-22 13:20:00,35.76,35.77,35.73,35.75,7700.0,22.4406,22.4469,22.4218,22.4343,7700.0
2010-11-22 13:30:00,35.78,35.82,35.78,35.82,6100.0,22.4531,22.4782,22.4531,22.4782,6100.0
2010-11-22 13:40:00,35.82,35.85,35.8,35.81,9700.0,22.4782,22.4971,22.4657,22.472,9700.0
2010-11-22 13:50:00,35.82,35.87,35.82,35.86,10300.0,22.4782,22.5096,22.4782,22.5033,10300.0
2010-11-22 14:00:00,35.87,35.91,35.86,35.9,23900.0,22.5096,22.5347,22.5033,22.5284,23900.0
2010-11-22 14:10:00,35.9,35.95,35.89,35.94,18800.0,22.5284,22.5598,22.5222,22.5535,18800.0
2010-11-22 14:20:00,35.93,35.95,35.91,35.91,10000.0,22.5473,22.5598,22.5347,22.5347,10000.0
2010-11-22 14:30:00,35.91,35.93,35.9,35.93,8500.0,22.5347,22.5473,22.5284,22.5473,8500.0
2010-11-22 14:40:00,35.94,36.04,35.92,36.03,15500.0,22.5535,22.6163,22.541,22.61,15500.0
2010-11-22 14:50:00,36.03,36.03,36.01,36.01,5600.0,22.61,22.61,22.5975,22.5975,5600.0
2010-11-22 15:00:00,36.03,36.03,36.0,36.01,22800.0,22.61,22.61,22.5912,22.5975,22800.0
2010-11-22 15:10:00,36.01,36.02,35.99,36.02,16400.0,22.5975,22.6038,22.5849,22.6038,16400.0
2010-11-22 15:20:00,36.01,36.03,35.97,35.98,83300.0,22.5975,22.61,22.5724,22.5786,83300.0
2010-11-22 15:30:00,35.99,36.05,35.97,36.05,30400.0,22.5849,22.6226,22.5724,22.6226,30400.0
2010-11-22 15:40:00,36.05,36.1,36.05,36.09,19300.0,22.6226,22.654,22.6226,22.6477,19300.0
2010-11-22 15:50:00,36.11,36.12,36.06,36.07,34200.0,22.6602,22.6665,22.6289,22.6351,34200.0
2010-11-23 09:30:00,35.31,35.32,35.24,35.28,59800.0,22.1582,22.1645,22.1143,22.1394,59800.0
2010-11-23 09:40:00,35.28,35.38,35.27,35.29,48400.0,22.1394,22.2021,22.1331,22.1457,48400.0
2010-11-23 09:50:00,35.28,35.28,35.15,35.15,26500.0,22.1394,22.1394,22.0578,22.0578,26500.0
2010-11-23 10:00:00,35.14,35.24,35.11,35.21,17700.0,22.0515,22.1143,22.0327,22.0954,17700.0
2010-11-23 10:10:00,35.21,35.22,35.12,35.19,11800.0,22.0954,22.1017,22.039,22.0829,11800.0
2010-11-23 10:20:00,35.2,35.2,35.12,35.12,21400.0,22.0892,22.0892,22.039,22.039,21400.0
2010-11-23 10:30:00,35.14,35.2,35.13,35.2,9400.0,22.0515,22.0892,22.0452,22.0892,9400.0
2010-11-23 10:40:00,35.2,35.26,35.19,35.19,11700.0,22.0892,22.1268,22.0829,22.0829,11700.0
2010-11-23 10:50:00,35.21,35.24,35.18,35.23,18400.0,22.0954,22.1143,22.0766,22.108,18400.0
2010-11-23 11:00:00,35.22,35.22,35.11,35.13,10000.0,22.1017,22.1017,22.0327,22.0452,10000.0
2010-11-23 11:10:00,35.13,35.14,35.04,35.05,30600.0,22.0452,22.0515,21.9888,21.995,30600.0
2010-11-23 11:20:00,35.05,35.06,34.98,34.98,33500.0,21.995,22.0013,21.9511,21.9511,33500.0
2010-11-23 11:30:00,34.98,34.99,34.91,34.95,15300.0,21.9511,21.9574,21.9072,21.9323,15300.0
2010-11-23 11:40:00,34.95,34.99,34.94,34.99,11000.0,21.9323,21.9574,21.926,21.9574,11000.0
2010-11-23 11:50:00,34.98,35.03,34.98,35.03,45100.0,21.9511,21.9825,21.9511,21.9825,45100.0
2010-11-23 12:00:00,35.02,35.03,34.97,35.03,19800.0,21.9762,21.9825,21.9448,21.9825,19800.0
2010-11-23 12:10:00,35.03,35.07,35.02,35.03,8800.0,21.9825,22.0076,21.9762,21.9825,8800.0
2010-11-23 12:20:00,35.02,35.06,35.02,35.05,16800.0,21.9762,22.0013,21.9762,21.995,16800.0
2010-11-23 12:30:00,35.06,35.08,35.02,35.05,24300.0,22.0013,22.0139,21.9762,21.995,24300.0
2010-11-23 12:40:00,35.05,35.09,35.04,35.07,11500.0,21.995,22.0201,21.9888,22.0076,11500.0
2010-11-23 12:50:00,35.06,35.11,35.06,35.1,4700.0,22.0013,22.0327,22.0013,22.0264,4700.0
2010-11-23 13:00:00,35.12,35.14,35.09,35.09,7000.0,22.039,22.0515,22.0201,22.0201,7000.0
2010-11-23 13:10:00,35.1,35.12,35.07,35.08,7900.0,22.0264,22.039,22.0076,22.0139,7900.0
2010-11-23 13:20:00,35.07,35.11,35.05,35.1,10100.0,22.0076,22.0327,21.995,22.0264,10100.0
2010-11-23 13:30:00,35.13,35.13,35.08,35.09,4200.0,22.0452,22.0452,22.0139,22.0201,4200.0
2010-11-23 13:40:00,35.1,35.1,35.03,35.03,13800.0,22.0264,22.0264,21.9825,21.9825,13800.0
2010-11-23 13:50:00,35.03,35.04,34.99,34.99,16700.0,21.9825,21.9888,21.9574,21.9574,16700.0
2010-11-23 14:00:00,35.01,35.06,34.98,35.01,20900.0,21.9699,22.0013,21.9511,21.9699,20900.0
2010-11-23 14:10:00,35.0,35.04,34.96,34.96,8000.0,21.9637,21.9888,21.9386,21.9386,8000.0
2010-11-23 14:20:00,34.95,34.97,34.93,34.95,9900.0,21.9323,21.9448,21.9197,21.9323,9900.0
2010-11-23 14:30:00,34.95,34.98,34.92,34.95,17500.0,21.9323,21.9511,21.9135,21.9323,17500.0
2010-11-23 14:40:00,34.94,34.99,34.93,34.97,19500.0,21.926,21.9574,21.9197,21.9448,19500.0
2010-11-23 14:50:00,34.98,35.02,34.97,35.0,17300.0,21.9511,21.9762,21.9448,21.9637,17300.0
2010-11-23 15:00:00,34.99,35.02,34.97,35.02,8800.0,21.9574,21.9762,21.9448,21.9762,8800.0
2010-11-23 15:10:00,35.01,35.06,34.99,35.01,39800.0,21.9699,22.0013,21.9574,21.9699,39800.0
2010-11-23 15:20:00,35.02,35.02,35.0,35.01,15900.0,21.9762,21.9762,21.9637,21.9699,15900.0
2010-11-23 15:30:00,35.03,35.04,35.0,35.03,20200.0,21.9825,21.9888,21.9637,21.9825,20200.0
2010-11-23 15:40:00,35.03,35.05,35.01,35.01,20500.0,21.9825,21.995,21.9699,21.9699,20500.0
2010-11-23 15:50:00,35.01,35.02,34.98,34.98,53800.0,21.9699,21.9762,21.9511,21.9511,53800.0
2010-11-24 09:30:00,35.28,35.43,35.28,35.37,47900.0,22.1394,22.2335,22.1394,22.1959,47900.0
2010-11-24 09:40:00,35.38,35.39,35.34,35.34,46900.0,22.2021,22.2084,22.177,22.177,46900.0
2010-11-24 09:50:00,35.35,35.45,35.35,35.42,16800.0,22.1833,22.2461,22.1833,22.2272,16800.0
2010-11-24 10:00:00,35.41,35.41,35.32,35.34,16900.0,22.221,22.221,22.1645,22.177,16900.0
2010-11-24 10:10:00,35.34,35.37,35.3,35.37,18500.0,22.177,22.1959,22.1519,22.1959,18500.0
2010-11-24 10:20:00,35.37,35.45,35.37,35.45,15800.0,22.1959,22.2461,22.1959,22.2461,15800.0
2010-11-24 10:30:00,35.44,35.53,35.44,35.51,15300.0,22.2398,22.2963,22.2398,22.2837,15300.0
2010-11-24 10:40:00,35.51,35.52,35.48,35.49,16700.0,22.2837,22.29,22.2649,22.2712,16700.0
2010-11-24 10:50:00,35.48,35.48,35.42,35.45,15900.0,22.2649,22.2649,22.2272,22.2461,15900.0
2010-11-24 11:00:00,35.44,35.46,35.41,35.43,34900.0,22.2398,22.2523,22.221,22.2335,34900.0
2010-11-24 11:10:00,35.43,35.46,35.4,35.4,8900.0,22.2335,22.2523,22.2147,22.2147,8900.0
2010-11-24 11:20:00,35.4,35.4,35.38,35.39,6900.0,22.2147,22.2147,22.2021,22.2084,6900.0
2010-11-24 11:30:00,35.39,35.42,35.38,35.41,52100.0,22.2084,22.2272,22.2021,22.221,52100.0
2010-11-24 11:40:00,35.42,35.44,35.36,35.36,6700.0,22.2272,22.2398,22.1896,22.1896,6700.0
2010-11-24 11:50:00,35.35,35.4,35.35,35.4,11100.0,22.1833,22.2147,22.1833,22.2147,11100.0
2010-11-24 12:00:00,35.4,35.43,35.4,35.42,4300.0,22.2147,22.2335,22.2147,22.2272,4300.0
2010-11-24 12:10:00,35.42,35.45,35.41,35.42,4400.0,22.2272,22.2461,22.221,22.2272,4400.0
2010-11-24 12:20:00,35.43,35.44,35.41,35.42,14400.0,22.2335,22.2398,22.221,22.2272,14400.0
2010-11-24 12:30:00,35.42,35.47,35.42,35.47,59000.0,22.2272,22.2586,22.2272,22.2586,59000.0
2010-11-24 12:40:00,35.47,35.48,35.46,35.47,33400.0,22.2586,22.2649,22.2523,22.2586,33400.0
2010-11-24 12:50:00,35.47,35.49,35.47,35.48,4500.0,22.2586,22.2712,22.2586,22.2649,4500.0
2010-11-24 13:00:00,35.49,35.49,35.47,35.47,9600.0,22.2712,22.2712,22.2586,22.2586,9600.0
2010-11-24 13:10:00,35.48,35.49,35.48,35.48,11900.0,22.2649,22.2712,22.2649,22.2649,11900.0
2010-11-24 13:20:00,35.48,35.5,35.48,35.5,24100.0,22.2649,22.2774,22.2649,22.2774,24100.0
2010-11-24 13:30:00,35.49,35.5,35.48,35.48,16900.0,22.2712,22.2774,22.2649,22.2649,16900.0
2010-11-24 13:40:00,35.48,35.49,35.47,35.49,25300.0,22.2649,22.2712,22.2586,22.2712,25300.0
2010-11-24 13:50:00,35.48,35.5,35.48,35.5,11600.0,22.2649,22.2774,22.2649,22.2774,11600.0
2010-11-24 14:00:00,35.49,35.49,35.44,35.44,13900.0,22.2712,22.2712,22.2398,22.2398,13900.0
2010-11-24 14:10:00,35.44,35.44,35.4,35.42,3600.0,22.2398,22.2398,22.2147,22.2272,3600.0
2010-11-24 14:20:00,35.41,35.45,35.41,35.44,6500.0,22.221,22.2461,22.221,22.2398,6500.0
2010-11-24 14:30:00,35.45,35.46,35.45,35.45,20400.0,22.2461,22.2523,22.2461,22.2461,20400.0
2010-11-24 14:40:00,35.45,35.46,35.43,35.45,2800.0,22.2461,22.2523,22.2335,22.2461,2800.0
2010-11-24 14:50:00,35.44,35.45,35.42,35.44,9700.0,22.2398,22.2461,22.2272,22.2398,9700.0
2010-11-24 15:00:00,35.44,35.47,35.43,35.47,5000.0,22.2398,22.2586,22.2335,22.2586,5000.0
2010-11-24 15:10:00,35.47,35.47,35.45,35.46,34400.0,22.2586,22.2586,22.2461,22.2523,34400.0
2010-11-24 15:20:00,35.46,35.5,35.46,35.5,22700.0,22.2523,22.2774,22.2523,22.2774,22700.0
2010-11-24 15:30:00,35.49,35.49,35.46,35.46,28300.0,22.2712,22.2712,22.2523,22.2523,28300.0
2010-11-24 15:40:00,35.47,35.47,35.45,35.47,51200.0,22.2586,22.2586,22.2461,22.2586,51200.0
2010-11-24 15:50:00,35.48,35.54,35.48,35.52,28100.0,22.2649,22.3025,22.2649,22.29,28100.0
2010-11-26 09:30:00,34.88,34.99,34.88,34.94,34400.0,21.8884,21.9574,21.8884,21.926,34400.0
2010-11-26 09:40:00,34.94,35.0,34.93,34.98,8700.0,21.926,21.9637,21.9197,21.9511,8700.0
2010-11-26 09:50:00,34.99,35.07,34.99,35.05,16300.0,21.9574,22.0076,21.9574,21.995,16300.0
2010-11-26 10:00:00,35.06,35.07,35.0,35.03,22300.0,22.0013,22.0076,21.9637,21.9825,22300.0
2010-11-26 10:10:00,35.03,35.11,35.03,35.09,14400.0,21.9825,22.0327,21.9825,22.0201,14400.0
2010-11-26 10:20:00,35.1,35.12,35.09,35.09,23500.0,22.0264,22.039,22.0201,22.0201,23500.0
2010-11-26 10:30:00,35.07,35.07,35.03,35.05,48100.0,22.0076,22.0076,21.9825,21.995,48100.0
2010-11-26 10:40:00,35.05,35.08,35.02,35.04,6100.0,21.995,22.0139,21.9762,21.9888,6100.0
2010-11-26 10:50:00,35.03,35.03,34.97,34.97,11900.0,21.9825,21.9825,21.9448,21.9448,11900.0
2010-11-26 11:00:00,34.97,34.99,34.95,34.99,7800.0,21.9448,21.9574,21.9323,21.9574,7800.0
2010-11-26 11:10:00,34.98,34.99,34.95,34.97,35600.0,21.9511,21.9574,21.9323,21.9448,35600.0
2010-11-26 11:20:00,34.98,35.01,34.98,34.99,10800.0,21.9511,21.9699,21.9511,21.9574,10800.0
2010-11-26 11:30:00,35.01,35.01,34.95,34.95,25900.0,21.9699,21.9699,21.9323,21.9323,25900.0
2010-11-26 11:40:00,34.95,34.96,34.93,34.96,5500.0,21.9323,21.9386,21.9197,21.9386,5500.0
2010-11-26 11:50:00,34.96,34.98,34.93,34.98,8100.0,21.9386,21.9511,21.9197,21.9511,8100.0
2010-11-26 12:00:00,35.0,35.0,34.95,34.98,21000.0,21.9637,21.9637,21.9323,21.9511,21000.0
2010-11-26 12:10:00,34.99,34.99,34.98,34.99,5200.0,21.9574,21.9574,21.9511,21.9574,5200.0
2010-11-26 12:20:00,34.99,35.02,34.98,35.01,15500.0,21.9574,21.9762,21.9511,21.9699,15500.0
2010-11-26 12:30:00,35.0,35.03,35.0,35.01,18000.0,21.9637,21.9825,21.9637,21.9699,18000.0
2010-11-26 12:40:00,35.01,35.01,34.97,34.97,19700.0,21.9699,21.9699,21.9448,21.9448,19700.0
2010-11-26 12:50:00,34.97,35.01,34.96,34.96,164300.0,21.9448,21.9699,21.9386,21.9386,164300.0
2010-11-29 09:30:00,34.75,34.75,34.48,34.53,164500.0,21.8068,21.8068,21.6373,21.6687,164500.0
2010-11-29 09:40:00,34.53,34.62,34.5,34.55,103400.0,21.6687,21.7252,21.6499,21.6813,103400.0
2010-11-29 09:50:00,34.54,34.56,34.37,34.39,180200.0,21.675,21.6876,21.5683,21.5809,180200.0
2010-11-29 10:00:00,34.4,34.41,34.29,34.35,51000.0,21.5871,21.5934,21.5181,21.5558,51000.0
2010-11-29 10:10:00,34.37,34.44,34.35,34.43,25600.0,21.5683,21.6122,21.5558,21.606,25600.0
2010-11-29 10:20:00,34.42,34.44,34.35,34.35,18600.0,21.5997,21.6122,21.5558,21.5558,18600.0
2010-11-29 10:30:00,34.35,34.48,34.35,34.48,30000.0,21.5558,21.6373,21.5558,21.6373,30000.0
2010-11-29 10:40:00,34.48,34.51,34.45,34.45,15800.0,21.6373,21.6562,21.6185,21.6185,15800.0
2010-11-29 10:50:00,34.46,34.49,34.36,34.37,36200.0,21.6248,21.6436,21.562,21.5683,36200.0
2010-11-29 11:00:00,34.39,34.43,34.36,34.41,25300.0,21.5809,21.606,21.562,21.5934,25300.0
2010-11-29 11:10:00,34.42,34.48,34.42,34.44,24900.0,21.5997,21.6373,21.5997,21.6122,24900.0
2010-11-29 11:20:00,34.45,34.46,34.38,34.42,15200.0,21.6185,21.6248,21.5746,21.5997,15200.0
2010-11-29 11:30:00,34.43,34.43,34.32,34.33,23600.0,21.606,21.606,21.5369,21.5432,23600.0
2010-11-29 11:40:00,34.35,34.35,34.25,34.27,13200.0,21.5558,21.5558,21.493,21.5056,13200.0
2010-11-29 11:50:00,34.25,34.29,34.23,34.27,16300.0,21.493,21.5181,21.4805,21.5056,16300.0
2010-11-29 12:00:00,34.27,34.32,34.27,34.32,6900.0,21.5056,21.5369,21.5056,21.5369,6900.0
2010-11-29 12:10:00,34.32,34.37,34.32,34.37,6700.0,21.5369,21.5683,21.5369,21.5683,6700.0
2010-11-29 12:20:00,34.38,34.4,34.36,34.37,31300.0,21.5746,21.5871,21.562,21.5683,31300.0
2010-11-29 12:30:00,34.36,34.36,34.33,34.34,28400.0,21.562,21.562,21.5432,21.5495,28400.0
2010-11-29 12:40:00,34.34,34.39,34.34,34.36,13200.0,21.5495,21.5809,21.5495,21.562,13200.0
2010-11-29 12:50:00,34.35,34.39,34.35,34.38,5200.0,21.5558,21.5809,21.5558,21.5746,5200.0
2010-11-29 13:00:00,34.38,34.38,34.33,34.33,25000.0,21.5746,21.5746,21.5432,21.5432,25000.0
2010-11-29 13:10:00,34.33,34.34,34.32,34.34,15100.0,21.5432,21.5495,21.5369,21.5495,15100.0
2010-11-29 13:20:00,34.33,34.33,34.28,34.3,6900.0,21.5432,21.5432,21.5118,21.5244,6900.0
2010-11-29 13:30:00,34.3,34.32,34.27,34.27,4400.0,21.5244,21.5369,21.5056,21.5056,4400.0
2010-11-29 13:40:00,34.29,34.36,34.29,34.36,11700.0,21.5181,21.562,21.5181,21.562,11700.0
2010-11-29 13:50:00,34.37,34.37,34.33,34.34,18900.0,21.5683,21.5683,21.5432,21.5495,18900.0
2010-11-29 14:00:00,34.35,34.37,34.33,34.36,11400.0,21.5558,21.5683,21.5432,21.562,11400.0
2010-11-29 14:10:00,34.36,34.39,34.35,34.38,9600.0,21.562,21.5809,21.5558,21.5746,9600.0
2010-11-29 14:20:00,34.38,34.46,34.37,34.46,20700.0,21.5746,21.6248,21.5683,21.6248,20700.0
2010-11-29 14:30:00,34.47,34.55,34.47,34.54,31800.0,21.6311,21.6813,21.6311,21.675,31800.0
2010-11-29 14:40:00,34.55,34.58,34.54,34.58,20300.0,21.6813,21.7001,21.675,21.7001,20300.0
2010-11-29 14:50:00,34.58,34.61,34.54,34.6,30500.0,21.7001,21.7189,21.675,21.7127,30500.0
2010-11-29 15:00:00,34.61,34.64,34.6,34.63,11000.0,21.7189,21.7378,21.7127,21.7315,11000.0
2010-11-29 15:10:00,34.64,34.69,34.62,34.69,13600.0,21.7378,21.7691,21.7252,21.7691,13600.0
2010-11-29 15:20:00,34.69,34.7,34.65,34.7,23800.0,21.7691,21.7754,21.744,21.7754,23800.0
2010-11-29 15:30:00,34.69,34.69,34.65,34.68,31700.0,21.7691,21.7691,21.744,21.7629,31700.0
2010-11-29 15:40:00,34.71,34.73,34.67,34.72,15800.0,21.7817,21.7942,21.7566,21.788,15800.0
2010-11-29 15:50:00,34.72,34.72,34.62,34.62,93200.0,21.788,21.788,21.7252,21.7252,93200.0
2010-11-30 09:30:00,34.01,34.08,34.0,34.05,107200.0,21.3424,21.3863,21.3361,21.3675,107200.0
2010-11-30 09:40:00,34.03,34.15,34.0,34.12,41500.0,21.355,21.4303,21.3361,21.4114,41500.0
2010-11-30 09:50:00,34.13,34.21,34.1,34.21,40900.0,21.4177,21.4679,21.3989,21.4679,40900.0
2010-11-30 10:00:00,34.23,34.26,34.15,34.15,45300.0,21.4805,21.4993,21.4303,21.4303,45300.0
2010-11-30 10:10:00,34.15,34.24,34.15,34.24,19600.0,21.4303,21.4867,21.4303,21.4867,19600.0
2010-11-30 10:20:00,34.24,34.4,34.22,34.39,29500.0,21.4867,21.5871,21.4742,21.5809,29500.0
2010-11-30 10:30:00,34.37,34.37,34.29,34.3,14000.0,21.5683,21.5683,21.5181,21.5244,14000.0
2010-11-30 10:40:00,34.28,34.3,34.22,34.23,16800.0,21.5118,21.5244,21.4742,21.4805,16800.0
2010-11-30 10:50:00,34.25,34.26,34.17,34.26,12800.0,21.493,21.4993,21.4428,21.4993,12800.0
2010-11-30 11:00:00,34.27,34.32,34.24,34.29,8200.0,21.5056,21.5369,21.4867,21.5181,8200.0
2010-11-30 11:10:00,34.3,34.3,34.21,34.29,18000.0,21.5244,21.5244,21.4679,21.5181,18000.0
2010-11-30 11:20:00,34.25,34.3,34.25,34.25,11100.0,21.493,21.5244,21.493,21.493,11100.0
2010-11-30 11:30:00,34.24,34.24,34.16,34.21,14500.0,21.4867,21.4867,21.4365,21.4679,14500.0
2010-11-30 11:40:00,34.2,34.24,34.2,34.22,59500.0,21.4616,21.4867,21.4616,21.4742,59500.0
2010-11-30 11:50:00,34.22,34.31,34.2,34.26,10500.0,21.4742,21.5307,21.4616,21.4993,10500.0
2010-11-30 12:00:00,34.27,34.29,34.26,34.27,20300.0,21.5056,21.5181,21.4993,21.5056,20300.0
2010-11-30 12:10:00,34.28,34.29,34.23,34.23,6200.0,21.5118,21.5181,21.4805,21.4805,6200.0
2010-11-30 12:20:00,34.23,34.24,34.21,34.22,8700.0,21.4805,21.4867,21.4679,21.4742,8700.0
2010-11-30 12:30:00,34.25,34.25,34.21,34.24,10700.0,21.493,21.493,21.4679,21.4867,10700.0
2010-11-30 12:40:00,34.24,34.27,34.22,34.25,35500.0,21.4867,21.5056,21.4742,21.493,35500.0
2010-11-30 12:50:00,34.25,34.3,34.25,34.3,4600.0,21.493,21.5244,21.493,21.5244,4600.0
2010-11-30 13:00:00,34.29,34.35,34.29,34.33,14400.0,21.5181,21.5558,21.5181,21.5432,14400.0
2010-11-30 13:10:00,34.33,34.38,34.32,34.38,26800.0,21.5432,21.5746,21.5369,21.5746,26800.0
2010-11-30 13:20:00,34.38,34.4,34.37,34.37,19500.0,21.5746,21.5871,21.5683,21.5683,19500.0
2010-11-30 13:30:00,34.37,34.41,34.36,34.39,21600.0,21.5683,21.5934,21.562,21.5809,21600.0
2010-11-30 13:40:00,34.39,34.39,34.31,34.34,56800.0,21.5809,21.5809,21.5307,21.5495,56800.0
2010-11-30 13:50:00,34.34,34.34,34.31,34.33,14000.0,21.5495,21.5495,21.5307,21.5432,14000.0
2010-11-30 14:00:00,34.35,34.39,34.34,34.37,6500.0,21.5558,21.5809,21.5495,21.5683,6500.0
2010-11-30 14:10:00,34.37,34.38,34.3,34.32,30600.0,21.5683,21.5746,21.5244,21.5369,30600.0
2010-11-30 14:20:00,34.32,34.33,34.24,34.24,11100.0,21.5369,21.5432,21.4867,21.4867,11100.0
2010-11-30 14:30:00,34.25,34.27,34.22,34.24,39300.0,21.493,21.5056,21.4742,21.4867,39300.0
2010-11-30 14:40:00,34.26,34.29,34.24,34.28,11600.0,21.4993,21.5181,21.4867,21.5118,11600.0
2010-11-30 14:50:00,34.3,34.35,34.27,34.31,14700.0,21.5244,21.5558,21.5056,21.5307,14700.0
2010-11-30 15:00:00,34.31,34.34,34.3,34.31,10500.0,21.5307,21.5495,21.5244,21.5307,10500.0
2010-11-30 15:10:00,34.3,34.31,34.26,34.3,136600.0,21.5244,21.5307,21.4993,21.5244,136600.0
2010-11-30 15:20:00,34.3,34.33,34.3,34.33,16200.0,21.5244,21.5432,21.5244,21.5432,16200.0
2010-11-30 15:30:00,34.32,34.34,34.29,34.32,29100.0,21.5369,21.5495,21.5181,21.5369,29100.0
2010-11-30 15:40:00,34.32,34.32,34.23,34.24,25300.0,21.5369,21.5369,21.4805,21.4867,25300.0
2010-11-30 15:50:00,34.23,34.26,34.19,34.19,149500.0,21.4805,21.4993,21.4554,21.4554,149500.0
2010-12-01 09:30:00,34.89,34.95,34.87,34.95,54500.0,21.8946,21.9323,21.8821,21.9323,54500.0
2010-12-01 09:40:00,34.93,34.97,34.91,34.95,8000.0,21.9197,21.9448,21.9072,21.9323,8000.0
2010-12-01 09:50:00,34.96,35.01,34.94,34.99,42100.0,21.9386,21.9699,21.926,21.9574,42100.0
2010-12-01 10:00:00,35.0,35.02,34.95,34.96,21000.0,21.9637,21.9762,21.9323,21.9386,21000.0
2010-12-01 10:10:00,34.96,34.96,34.91,34.92,24200.0,21.9386,21.9386,21.9072,21.9135,24200.0
2010-12-01 10:20:00,34.92,34.92,34.87,34.87,6100.0,21.9135,21.9135,21.8821,21.8821,6100.0
2010-12-01 10:30:00,34.86,34.88,34.84,34.88,13500.0,21.8758,21.8884,21.8633,21.8884,13500.0
2010-12-01 10:40:00,34.89,34.91,34.88,34.91,7000.0,21.8946,21.9072,21.8884,21.9072,7000.0
2010-12-01 10:50:00,34.89,34.9,34.88,34.89,27300.0,21.8946,21.9009,21.8884,21.8946,27300.0
2010-12-01 11:00:00,34.88,34.89,34.86,34.89,7600.0,21.8884,21.8946,21.8758,21.8946,7600.0
2010-12-01 11:10:00,34.88,34.93,34.88,34.91,9000.0,21.8884,21.9197,21.8884,21.9072,9000.0
2010-12-01 11:20:00,34.9,34.95,34.9,34.92,15000.0,21.9009,21.9323,21.9009,21.9135,15000.0
2010-12-01 11:30:00,34.92,34.94,34.91,34.91,8400.0,21.9135,21.926,21.9072,21.9072,8400.0
2010-12-01 11:40:00,34.91,34.92,34.91,34.91,2900.0,21.9072,21.9135,21.9072,21.9072,2900.0
2010-12-01 11:50:00,34.92,35.21,34.92,35.17,37200.0,21.9135,22.0954,21.9135,22.0703,37200.0
2010-12-01 12:00:00,35.18,35.21,35.17,35.19,17100.0,22.0766,22.0954,22.0703,22.0829,17100.0
2010-12-01 12:10:00,35.21,35.22,35.13,35.15,16400.0,22.0954,22.1017,22.0452,22.0578,16400.0
2010-12-01 12:20:00,35.17,35.18,35.14,35.16,23600.0,22.0703,22.0766,22.0515,22.0641,23600.0
2010-12-01 12:30:00,35.17,35.21,35.15,35.15,15600.0,22.0703,22.0954,22.0578,22.0578,15600.0
2010-12-01 12:40:00,35.15,35.16,35.13,35.14,10700.0,22.0578,22.0641,22.0452,22.0515,10700.0
2010-12-01 12:50:00,35.15,35.17,35.15,35.15,5100.0,22.0578,22.0703,22.0578,22.0578,5100.0
2010-12-01 13:00:00,35.15,35.17,35.14,35.16,31700.0,22.0578,22.0703,22.0515,22.0641,31700.0
2010-12-01 13:10:00,35.15,35.22,35.1,35.11,26600.0,22.0578,22.1017,22.0264,22.0327,26600.0
2010-12-01 13:20:00,35.1,35.13,35.08,35.09,27500.0,22.0264,22.0452,22.0139,22.0201,27500.0
2010-12-01 13:30:00,35.09,35.14,35.09,35.13,10600.0,22.0201,22.0515,22.0201,22.0452,10600.0
2010-12-01 13:40:00,35.13,35.13,35.09,35.13,9300.0,22.0452,22.0452,22.0201,22.0452,9300.0
2010-12-01 13:50:00,35.12,35.15,35.1,35.15,19100.0,22.039,22.0578,22.0264,22.0578,19100.0
2010-12-01 14:00:00,35.14,35.16,35.12,35.14,10800.0,22.0515,22.0641,22.039,22.0515,10800.0
2010-12-01 14:10:00,35.15,35.18,35.15,35.17,7300.0,22.0578,22.0766,22.0578,22.0703,7300.0
2010-12-01 14:20:00,35.18,35.2,35.17,35.17,7900.0,22.0766,22.0892,22.0703,22.0703,7900.0
2010-12-01 14:30:00,35.19,35.21,35.17,35.21,21200.0,22.0829,22.0954,22.0703,22.0954,21200.0
2010-12-01 14:40:00,35.21,35.22,35.19,35.19,38000.0,22.0954,22.1017,22.0829,22.0829,38000.0
2010-12-01 14:50:00,35.2,35.23,35.2,35.22,14000.0,22.0892,22.108,22.0892,22.1017,14000.0
2010-12-01 15:00:00,35.21,35.21,35.17,35.18,19700.0,22.0954,22.0954,22.0703,22.0766,19700.0
2010-12-01 15:10:00,35.18,35.19,35.17,35.19,49600.0,22.0766,22.0829,22.0703,22.0829,49600.0
2010-12-01 15:20:00,35.19,35.22,35.19,35.2,112600.0,22.0829,22.1017,22.0829,22.0892,112600.0
2010-12-01 15:30:00,35.2,35.25,35.2,35.25,136100.0,22.0892,22.1206,22.0892,22.1206,136100.0
2010-12-01 15:40:00,35.25,35.26,35.21,35.23,143000.0,22.1206,22.1268,22.0954,22.108,143000.0
2010-12-01 15:50:00,35.23,35.24,35.18,35.21,464700.0,22.108,22.1143,22.0766,22.0954,464700.0
2010-12-02 09:30:00,35.16,35.27,35.13,35.26,112600.0,22.0641,22.1331,22.0452,22.1268,112600.0
2010-12-02 09:40:00,35.26,35.36,35.25,35.34,29900.0,22.1268,22.1896,22.1206,22.177,29900.0
2010-12-02 09:50:00,35.33,35.44,35.33,35.44,49000.0,22.1708,22.2398,22.1708,22.2398,49000.0
2010-12-02 10:00:00,35.44,35.57,35.44,35.53,56800.0,22.2398,22.3214,22.2398,22.2963,56800.0
2010-12-02 10:10:00,35.52,35.59,35.52,35.55,26100.0,22.29,22.3339,22.29,22.3088,26100.0
2010-12-02 10:20:00,35.53,35.62,35.52,35.6,37100.0,22.2963,22.3527,22.29,22.3402,37100.0
2010-12-02 10:30:00,35.59,35.65,35.59,35.63,20300.0,22.3339,22.3716,22.3339,22.359,20300.0
2010-12-02 10:40:00,35.63,35.66,35.57,35.58,18300.0,22.359,22.3778,22.3214,22.3276,18300.0
2010-12-02 10:50:00,35.58,35.62,35.57,35.62,21100.0,22.3276,22.3527,22.3214,22.3527,21100.0
2010-12-02 11:00:00,35.65,35.66,35.63,35.65,16000.0,22.3716,22.3778,22.359,22.3716,16000.0
2010-12-02 11:10:00,35.65,35.74,35.64,35.74,24400.0,22.3716,22.428,22.3653,22.428,24400.0
2010-12-02 11:20:00,35.75,35.86,35.75,35.86,36400.0,22.4343,22.5033,22.4343,22.5033,36400.0
2010-12-02 11:30:00,35.87,35.89,35.79,35.79,29300.0,22.5096,22.5222,22.4594,22.4594,29300.0
2010-12-02 11:40:00,35.79,35.79,35.76,35.77,10100.0,22.4594,22.4594,22.4406,22.4469,10100.0
2010-12-02 11:50:00,35.77,35.81,35.77,35.8,11800.0,22.4469,22.472,22.4469,22.4657,11800.0
2010-12-02 12:00:00,35.79,35.8,35.77,35.79,8200.0,22.4594,22.4657,22.4469,22.4594,8200.0
2010-12-02 12:10:00,35.79,35.82,35.79,35.81,9100.0,22.4594,22.4782,22.4594,22.472,9100.0
2010-12-02 12:20:00,35.8,35.81,35.79,35.79,9500.0,22.4657,22.472,22.4594,22.4594,9500.0
2010-12-02 12:30:00,35.79,35.82,35.78,35.82,3300.0,22.4594,22.4782,22.4531,22.4782,3300.0
2010-12-02 12:40:00,35.82,35.86,35.82,35.85,59200.0,22.4782,22.5033,22.4782,22.4971,59200.0
2010-12-02 12:50:00,35.85,35.86,35.79,35.79,3900.0,22.4971,22.5033,22.4594,22.4594,3900.0
2010-12-02 13:00:00,35.8,35.8,35.78,35.79,4800.0,22.4657,22.4657,22.4531,22.4594,4800.0
2010-12-02 13:10:00,35.78,35.79,35.74,35.75,13400.0,22.4531,22.4594,22.428,22.4343,13400.0
2010-12-02 13:20:00,35.78,35.78,35.75,35.77,4100.0,22.4531,22.4531,22.4343,22.4469,4100.0
2010-12-02 13:30:00,35.77,35.78,35.75,35.76,8700.0,22.4469,22.4531,22.4343,22.4406,8700.0
2010-12-02 13:40:00,35.77,35.79,35.76,35.79,6900.0,22.4469,22.4594,22.4406,22.4594,6900.0
2010-12-02 13:50:00,35.79,35.8,35.78,35.79,13400.0,22.4594,22.4657,22.4531,22.4594,13400.0
2010-12-02 14:00:00,35.8,35.82,35.79,35.81,6700.0,22.4657,22.4782,22.4594,22.472,6700.0
2010-12-02 14:10:00,35.82,35.86,35.81,35.84,6700.0,22.4782,22.5033,22.472,22.4908,6700.0
2010-12-02 14:20:00,35.85,35.9,35.85,35.89,16300.0,22.4971,22.5284,22.4971,22.5222,16300.0
2010-12-02 14:30:00,35.88,35.89,35.86,35.88,14400.0,22.5159,22.5222,22.5033,22.5159,14400.0
2010-12-02 14:40:00,35.87,35.87,35.86,35.86,9200.0,22.5096,22.5096,22.5033,22.5033,9200.0
2010-12-02 14:50:00,35.86,35.88,35.81,35.82,13500.0,22.5033,22.5159,22.472,22.4782,13500.0
2010-12-02 15:00:00,35.82,35.84,35.79,35.84,7500.0,22.4782,22.4908,22.4594,22.4908,7500.0
2010-12-02 15:10:00,35.83,35.86,35.82,35.84,29800.0,22.4845,22.5033,22.4782,22.4908,29800.0
2010-12-02 15:20:00,35.84,35.87,35.83,35.86,8600.0,22.4908,22.5096,22.4845,22.5033,8600.0
2010-12-02 15:30:00,35.87,35.89,35.84,35.89,28600.0,22.5096,22.5222,22.4908,22.5222,28600.0
2010-12-02 15:40:00,35.89,35.89,35.87,35.89,27700.0,22.5222,22.5222,22.5096,22.5222,27700.0
2010-12-02 15:50:00,35.89,35.92,35.87,35.91,45000.0,22.5222,22.541,22.5096,22.5347,45000.0
2010-12-03 09:30:00,35.91,35.97,35.87,35.97,118300.0,22.5347,22.5724,22.5096,22.5724,118300.0
2010-12-03 09:40:00,35.97,36.05,35.97,36.01,22400.0,22.5724,22.6226,22.5724,22.5975,22400.0
2010-12-03 09:50:00,36.0,36.0,35.94,35.95,15000.0,22.5912,22.5912,22.5535,22.5598,15000.0
2010-12-03 10:00:00,35.95,36.06,35.95,35.98,42800.0,22.5598,22.6289,22.5598,22.5786,42800.0
2010-12-03 10:10:00,35.99,35.99,35.89,35.93,42500.0,22.5849,22.5849,22.5222,22.5473,42500.0
2010-12-03 10:20:00,35.94,35.95,35.88,35.92,28700.0,22.5535,22.5598,22.5159,22.541,28700.0
2010-12-03 10:30:00,35.92,36.01,35.92,35.97,27600.0,22.541,22.5975,22.541,22.5724,27600.0
2010-12-03 10:40:00,35.99,36.02,35.99,36.0,34500.0,22.5849,22.6038,22.5849,22.5912,34500.0
2010-12-03 10:50:00,36.0,36.11,36.0,36.11,17000.0,22.5912,22.6602,22.5912,22.6602,17000.0
2010-12-03 11:00:00,36.12,36.16,36.12,36.15,27300.0,22.6665,22.6916,22.6665,22.6853,27300.0
2010-12-03 11:10:00,36.15,36.15,36.1,36.12,27500.0,22.6853,22.6853,22.654,22.6665,27500.0
2010-12-03 11:20:00,36.11,36.13,36.07,36.08,19600.0,22.6602,22.6728,22.6351,22.6414,19600.0
2010-12-03 11:30:00,36.08,36.09,36.0,36.01,93800.0,22.6414,22.6477,22.5912,22.5975,93800.0
2010-12-03 11:40:00,36.0,36.04,36.0,36.03,15200.0,22.5912,22.6163,22.5912,22.61,15200.0
2010-12-03 11:50:00,36.04,36.04,35.99,36.01,71700.0,22.6163,22.6163,22.5849,22.5975,71700.0
2010-12-03 12:00:00,36.01,36.04,36.01,36.03,22400.0,22.5975,22.6163,22.5975,22.61,22400.0
2010-12-03 12:10:00,36.03,36.04,36.0,36.03,6300.0,22.61,22.6163,22.5912,22.61,6300.0
2010-12-03 12:20:00,36.02,36.06,36.02,36.04,14400.0,22.6038,22.6289,22.6038,22.6163,14400.0
2010-12-03 12:30:00,36.04,36.05,36.03,36.05,17000.0,22.6163,22.6226,22.61,22.6226,17000.0
2010-12-03 12:40:00,36.06,36.06,36.02,36.05,15300.0,22.6289,22.6289,22.6038,22.6226,15300.0
2010-12-03 12:50:00,36.04,36.05,36.03,36.03,5900.0,22.6163,22.6226,22.61,22.61,5900.0
2010-12-03 13:00:00,36.03,36.06,36.03,36.05,8700.0,22.61,22.6289,22.61,22.6226,8700.0
2010-12-03 13:10:00,36.05,36.08,36.04,36.05,18400.0,22.6226,22.6414,22.6163,22.6226,18400.0
2010-12-03 13:20:00,36.05,36.06,36.04,36.04,10000.0,22.6226,22.6289,22.6163,22.6163,10000.0
2010-12-03 13:30:00,36.04,36.04,36.01,36.02,4000.0,22.6163,22.6163,22.5975,22.6038,4000.0
2010-12-03 13:40:00,36.01,36.03,36.01,36.03,28400.0,22.5975,22.61,22.5975,22.61,28400.0
2010-12-03 13:50:00,36.04,36.06,36.04,36.05,10200.0,22.6163,22.6289,22.6163,22.6226,10200.0
2010-12-03 14:00:00,36.05,36.07,36.0,36.01,60100.0,22.6226,22.6351,22.5912,22.5975,60100.0
2010-12-03 14:10:00,36.02,36.03,36.0,36.01,15900.0,22.6038,22.61,22.5912,22.5975,15900.0
2010-12-03 14:20:00,36.01,36.02,35.99,36.01,7700.0,22.5975,22.6038,22.5849,22.5975,7700.0
2010-12-03 14:30:00,36.02,36.04,36.02,36.03,24400.0,22.6038,22.6163,22.6038,22.61,24400.0
2010-12-03 14:40:00,36.05,36.05,36.03,36.05,29700.0,22.6226,22.6226,22.61,22.6226,29700.0
2010-12-03 14:50:00,36.04,36.08,36.04,36.08,49400.0,22.6163,22.6414,22.6163,22.6414,49400.0
2010-12-03 15:00:00,36.08,36.1,36.06,36.06,21600.0,22.6414,22.654,22.6289,22.6289,21600.0
2010-12-03 15:10:00,36.06,36.09,36.06,36.07,20500.0,22.6289,22.6477,22.6289,22.6351,20500.0
2010-12-03 15:20:00,36.08,36.1,36.07,36.09,16100.0,22.6414,22.654,22.6351,22.6477,16100.0
2010-12-03 15:30:00,36.1,36.15,36.08,36.15,18100.0,22.654,22.6853,22.6414,22.6853,18100.0
2010-12-03 15:40:00,36.15,36.24,36.14,36.24,33300.0,22.6853,22.7418,22.6791,22.7418,33300.0
2010-12-03 15:50:00,36.23,36.25,36.2,36.2,40800.0,22.7355,22.7481,22.7167,22.7167,40800.0
2010-12-06 09:30:00,35.93,35.96,35.86,35.96,35300.0,22.5473,22.5661,22.5033,22.5661,35300.0
2010-12-06 09:40:00,35.95,35.95,35.9,35.91,36400.0,22.5598,22.5598,22.5284,22.5347,36400.0
2010-12-06 09:50:00,35.91,35.92,35.86,35.89,27700.0,22.5347,22.541,22.5033,22.5222,27700.0
2010-12-06 10:00:00,35.91,35.93,35.89,35.92,15200.0,22.5347,22.5473,22.5222,22.541,15200.0
2010-12-06 10:10:00,35.94,35.94,35.9,35.93,11200.0,22.5535,22.5535,22.5284,22.5473,11200.0
2010-12-06 10:20:00,35.94,36.0,35.92,36.0,17000.0,22.5535,22.5912,22.541,22.5912,17000.0
2010-12-06 10:30:00,36.01,36.01,35.98,36.0,22200.0,22.5975,22.5975,22.5786,22.5912,22200.0
2010-12-06 10:40:00,36.0,36.0,35.95,35.98,14900.0,22.5912,22.5912,22.5598,22.5786,14900.0
2010-12-06 10:50:00,35.96,35.96,35.91,35.93,23800.0,22.5661,22.5661,22.5347,22.5473,23800.0
2010-12-06 11:00:00,35.93,35.99,35.93,35.98,30100.0,22.5473,22.5849,22.5473,22.5786,30100.0
2010-12-06 11:10:00,36.0,36.01,35.94,35.94,16600.0,22.5912,22.5975,22.5535,22.5535,16600.0
2010-12-06 11:20:00,35.93,35.94,35.9,35.94,7500.0,22.5473,22.5535,22.5284,22.5535,7500.0
2010-12-06 11:30:00,35.95,35.95,35.89,35.89,31000.0,22.5598,22.5598,22.5222,22.5222,31000.0
2010-12-06 11:40:00,35.89,35.93,35.86,35.88,10800.0,22.5222,22.5473,22.5033,22.5159,10800.0
2010-12-06 11:50:00,35.88,35.89,35.84,35.88,10400.0,22.5159,22.5222,22.4908,22.5159,10400.0
2010-12-06 12:00:00,35.89,35.93,35.89,35.92,10900.0,22.5222,22.5473,22.5222,22.541,10900.0
2010-12-06 12:10:00,35.91,35.94,35.89,35.9,18800.0,22.5347,22.5535,22.5222,22.5284,18800.0
2010-12-06 12:20:00,35.9,35.9,35.87,35.88,9500.0,22.5284,22.5284,22.5096,22.5159,9500.0
2010-12-06 12:30:00,35.89,35.94,35.89,35.94,12700.0,22.5222,22.5535,22.5222,22.5535,12700.0
2010-12-06 12:40:00,35.94,35.94,35.91,35.93,6300.0,22.5535,22.5535,22.5347,22.5473,6300.0
2010-12-06 12:50:00,35.94,35.95,35.93,35.95,6200.0,22.5535,22.5598,22.5473,22.5598,6200.0
2010-12-06 13:00:00,35.96,36.0,35.96,35.99,21800.0,22.5661,22.5912,22.5661,22.5849,21800.0
2010-12-06 13:10:00,35.99,36.0,35.96,35.98,12500.0,22.5849,22.5912,22.5661,22.5786,12500.0
2010-12-06 13:20:00,35.97,35.98,35.96,35.98,10600.0,22.5724,22.5786,22.5661,22.5786,10600.0
2010-12-06 13:30:00,35.98,36.02,35.98,36.02,22800.0,22.5786,22.6038,22.5786,22.6038,22800.0
2010-12-06 13:40:00,36.03,36.06,36.03,36.05,9100.0,22.61,22.6289,22.61,22.6226,9100.0
2010-12-06 13:50:00,36.05,36.06,36.04,36.06,12800.0,22.6226,22.6289,22.6163,22.6289,12800.0
2010-12-06 14:00:00,36.05,36.06,36.05,36.05,8500.0,22.6226,22.6289,22.6226,22.6226,8500.0
2010-12-06 14:10:00,36.06,36.07,36.05,36.07,6600.0,22.6289,22.6351,22.6226,22.6351,6600.0
2010-12-06 14:20:00,36.08,36.08,36.05,36.05,8600.0,22.6414,22.6414,22.6226,22.6226,8600.0
2010-12-06 14:30:00,36.06,36.11,36.04,36.1,11600.0,22.6289,22.6602,22.6163,22.654,11600.0
2010-12-06 14:40:00,36.09,36.09,36.08,36.08,11900.0,22.6477,22.6477,22.6414,22.6414,11900.0
2010-12-06 14:50:00,36.08,36.08,36.07,36.07,4900.0,22.6414,22.6414,22.6351,22.6351,4900.0
2010-12-06 15:00:00,36.07,36.09,36.07,36.07,8200.0,22.6351,22.6477,22.6351,22.6351,8200.0
2010-12-06 15:10:00,36.08,36.09,36.08,36.08,14000.0,22.6414,22.6477,22.6414,22.6414,14000.0
2010-12-06 15:20:00,36.1,36.1,36.07,36.07,4700.0,22.654,22.654,22.6351,22.6351,4700.0
2010-12-06 15:30:00,36.08,36.09,36.05,36.09,8500.0,22.6414,22.6477,22.6226,22.6477,8500.0
2010-12-06 15:40:00,36.09,36.12,36.08,36.11,22600.0,22.6477,22.6665,22.6414,22.6602,22600.0
2010-12-06 15:50:00,36.11,36.11,36.03,36.04,15400.0,22.6602,22.6602,22.61,22.6163,15400.0
2010-12-07 09:30:00,36.54,36.61,36.47,36.48,71400.0,22.9301,22.974,22.8861,22.8924,71400.0
2010-12-07 09:40:00,36.47,36.51,36.47,36.48,36400.0,22.8861,22.9112,22.8861,22.8924,36400.0
2010-12-07 09:50:00,36.48,36.49,36.44,36.44,12200.0,22.8924,22.8987,22.8673,22.8673,12200.0
2010-12-07 10:00:00,36.42,36.43,36.34,36.34,21700.0,22.8548,22.861,22.8046,22.8046,21700.0
2010-12-07 10:10:00,36.33,36.39,36.32,36.39,11100.0,22.7983,22.8359,22.792,22.8359,11100.0
2010-12-07 10:20:00,36.38,36.4,36.33,36.34,22700.0,22.8297,22.8422,22.7983,22.8046,22700.0
2010-12-07 10:30:00,36.32,36.32,36.27,36.28,16800.0,22.792,22.792,22.7606,22.7669,16800.0
2010-12-07 10:40:00,36.3,36.35,36.3,36.35,13700.0,22.7795,22.8108,22.7795,22.8108,13700.0
2010-12-07 10:50:00,36.37,36.38,36.33,36.36,50600.0,22.8234,22.8297,22.7983,22.8171,50600.0
2010-12-07 11:00:00,36.36,36.36,36.25,36.26,50300.0,22.8171,22.8171,22.7481,22.7544,50300.0
2010-12-07 11:10:00,36.27,36.32,36.27,36.3,13400.0,22.7606,22.792,22.7606,22.7795,13400.0
2010-12-07 11:20:00,36.29,36.3,36.24,36.26,28300.0,22.7732,22.7795,22.7418,22.7544,28300.0
2010-12-07 11:30:00,36.26,36.31,36.25,36.3,9500.0,22.7544,22.7857,22.7481,22.7795,9500.0
2010-12-07 11:40:00,36.3,36.32,36.28,36.29,23000.0,22.7795,22.792,22.7669,22.7732,23000.0
2010-12-07 11:50:00,36.29,36.31,36.26,36.26,12500.0,22.7732,22.7857,22.7544,22.7544,12500.0
2010-12-07 12:00:00,36.28,36.29,36.21,36.22,9200.0,22.7669,22.7732,22.723,22.7293,9200.0
2010-12-07 12:10:00,36.21,36.24,36.21,36.21,13500.0,22.723,22.7418,22.723,22.723,13500.0
2010-12-07 12:20:00,36.22,36.28,36.22,36.27,10400.0,22.7293,22.7669,22.7293,22.7606,10400.0
2010-12-07 12:30:00,36.27,36.28,36.23,36.25,18800.0,22.7606,22.7669,22.7355,22.7481,18800.0
2010-12-07 12:40:00,36.25,36.27,36.22,36.23,22700.0,22.7481,22.7606,22.7293,22.7355,22700.0
2010-12-07 12:50:00,36.23,36.26,36.2,36.26,5600.0,22.7355,22.7544,22.7167,22.7544,5600.0
2010-12-07 13:00:00,36.25,36.29,36.24,36.27,10800.0,22.7481,22.7732,22.7418,22.7606,10800.0
2010-12-07 13:10:00,36.28,36.28,36.23,36.24,10600.0,22.7669,22.7669,22.7355,22.7418,10600.0
2010-12-07 13:20:00,36.24,36.27,36.23,36.27,27500.0,22.7418,22.7606,22.7355,22.7606,27500.0
2010-12-07 13:30:00,36.26,36.28,36.24,36.25,8100.0,22.7544,22.7669,22.7418,22.7481,8100.0
2010-12-07 13:40:00,36.25,36.3,36.23,36.3,34200.0,22.7481,22.7795,22.7355,22.7795,34200.0
2010-12-07 13:50:00,36.29,36.31,36.27,36.28,11000.0,22.7732,22.7857,22.7606,22.7669,11000.0
2010-12-07 14:00:00,36.28,36.3,36.28,36.28,10900.0,22.7669,22.7795,22.7669,22.7669,10900.0
2010-12-07 14:10:00,36.27,36.28,36.26,36.27,8800.0,22.7606,22.7669,22.7544,22.7606,8800.0
2010-12-07 14:20:00,36.28,36.3,36.27,36.27,6500.0,22.7669,22.7795,22.7606,22.7606,6500.0
2010-12-07 14:30:00,36.27,36.34,36.27,36.32,13300.0,22.7606,22.8046,22.7606,22.792,13300.0
2010-12-07 14:40:00,36.32,36.34,36.29,36.29,9900.0,22.792,22.8046,22.7732,22.7732,9900.0
2010-12-07 14:50:00,36.3,36.3,36.16,36.16,13300.0,22.7795,22.7795,22.6916,22.6916,13300.0
2010-12-07 15:00:00,36.17,36.2,36.13,36.16,31000.0,22.6979,22.7167,22.6728,22.6916,31000.0
2010-12-07 15:10:00,36.15,36.17,36.12,36.13,21400.0,22.6853,22.6979,22.6665,22.6728,21400.0
2010-12-07 15:20:00,36.14,36.14,36.07,36.12,59200.0,22.6791,22.6791,22.6351,22.6665,59200.0
2010-12-07 15:30:00,36.11,36.16,36.11,36.16,17100.0,22.6602,22.6916,22.6602,22.6916,17100.0
2010-12-07 15:40:00,36.17,36.17,36.06,36.11,51600.0,22.6979,22.6979,22.6289,22.6602,51600.0
2010-12-07 15:50:00,36.11,36.13,36.06,36.07,210500.0,22.6602,22.6728,22.6289,22.6351,210500.0
2010-12-08 09:30:00,36.13,36.24,36.13,36.21,67900.0,22.6728,22.7418,22.6728,22.723,67900.0
2010-12-08 09:40:00,36.22,36.32,36.21,36.25,23100.0,22.7293,22.792,22.723,22.7481,23100.0
2010-12-08 09:50:00,36.25,36.27,36.2,36.21,7000.0,22.7481,22.7606,22.7167,22.723,7000.0
2010-12-08 10:00:00,36.2,36.21,36.12,36.14,11600.0,22.7167,22.723,22.6665,22.6791,11600.0
2010-12-08 10:10:00,36.12,36.12,36.03,36.04,32100.0,22.6665,22.6665,22.61,22.6163,32100.0
2010-12-08 10:20:00,36.01,36.04,35.99,36.03,18400.0,22.5975,22.6163,22.5849,22.61,18400.0
2010-12-08 10:30:00,36.03,36.03,35.92,35.94,14800.0,22.61,22.61,22.541,22.5535,14800.0
2010-12-08 10:40:00,35.94,35.97,35.91,35.95,11500.0,22.5535,22.5724,22.5347,22.5598,11500.0
2010-12-08 10:50:00,35.93,35.98,35.93,35.98,6300.0,22.5473,22.5786,22.5473,22.5786,6300.0
2010-12-08 11:00:00,35.99,36.04,35.98,36.03,8800.0,22.5849,22.6163,22.5786,22.61,8800.0
2010-12-08 11:10:00,36.02,36.06,36.01,36.01,17800.0,22.6038,22.6289,22.5975,22.5975,17800.0
2010-12-08 11:20:00,36.02,36.05,36.01,36.01,11800.0,22.6038,22.6226,22.5975,22.5975,11800.0
2010-12-08 11:30:00,36.0,36.0,35.98,35.98,10000.0,22.5912,22.5912,22.5786,22.5786,10000.0
2010-12-08 11:40:00,35.98,36.04,35.97,36.04,5300.0,22.5786,22.6163,22.5724,22.6163,5300.0
2010-12-08 11:50:00,36.06,36.1,36.06,36.08,15300.0,22.6289,22.654,22.6289,22.6414,15300.0
2010-12-08 12:00:00,36.1,36.11,36.08,36.09,8500.0,22.654,22.6602,22.6414,22.6477,8500.0
2010-12-08 12:10:00,36.08,36.11,36.07,36.08,10000.0,22.6414,22.6602,22.6351,22.6414,10000.0
2010-12-08 12:20:00,36.08,36.09,36.07,36.07,4300.0,22.6414,22.6477,22.6351,22.6351,4300.0
2010-12-08 12:30:00,36.07,36.07,36.04,36.05,2200.0,22.6351,22.6351,22.6163,22.6226,2200.0
2010-12-08 12:40:00,36.06,36.06,36.01,36.02,12000.0,22.6289,22.6289,22.5975,22.6038,12000.0
2010-12-08 12:50:00,36.0,36.01,35.96,35.99,12300.0,22.5912,22.5975,22.5661,22.5849,12300.0
2010-12-08 13:00:00,36.01,36.09,36.0,36.08,45800.0,22.5975,22.6477,22.5912,22.6414,45800.0
2010-12-08 13:10:00,36.08,36.13,36.06,36.06,22700.0,22.6414,22.6728,22.6289,22.6289,22700.0
2010-12-08 13:20:00,36.06,36.08,36.04,36.07,15900.0,22.6289,22.6414,22.6163,22.6351,15900.0
2010-12-08 13:30:00,36.08,36.14,36.08,36.13,45400.0,22.6414,22.6791,22.6414,22.6728,45400.0
2010-12-08 13:40:00,36.13,36.17,36.12,36.12,9300.0,22.6728,22.6979,22.6665,22.6665,9300.0
2010-12-08 13:50:00,36.12,36.12,36.1,36.1,7900.0,22.6665,22.6665,22.654,22.654,7900.0
2010-12-08 14:00:00,36.1,36.12,36.07,36.11,35100.0,22.654,22.6665,22.6351,22.6602,35100.0
2010-12-08 14:10:00,36.12,36.16,36.11,36.16,17100.0,22.6665,22.6916,22.6602,22.6916,17100.0
2010-12-08 14:20:00,36.15,36.16,36.13,36.16,12800.0,22.6853,22.6916,22.6728,22.6916,12800.0
2010-12-08 14:30:00,36.16,36.24,36.16,36.23,60600.0,22.6916,22.7418,22.6916,22.7355,60600.0
2010-12-08 14:40:00,36.23,36.26,36.22,36.22,28000.0,22.7355,22.7544,22.7293,22.7293,28000.0
2010-12-08 14:50:00,36.23,36.25,36.2,36.21,19200.0,22.7355,22.7481,22.7167,22.723,19200.0
2010-12-08 15:00:00,36.19,36.2,36.17,36.18,12800.0,22.7104,22.7167,22.6979,22.7042,12800.0
2010-12-08 15:10:00,36.17,36.17,36.13,36.13,4900.0,22.6979,22.6979,22.6728,22.6728,4900.0
2010-12-08 15:20:00,36.13,36.16,36.12,36.13,37900.0,22.6728,22.6916,22.6665,22.6728,37900.0
2010-12-08 15:30:00,36.13,36.17,36.12,36.15,13000.0,22.6728,22.6979,22.6665,22.6853,13000.0
2010-12-08 15:40:00,36.15,36.19,36.14,36.17,66100.0,22.6853,22.7104,22.6791,22.6979,66100.0
2010-12-08 15:50:00,36.18,36.22,36.17,36.21,160600.0,22.7042,22.7293,22.6979,22.723,160600.0
2010-12-09 09:30:00,36.32,36.32,36.23,36.24,30000.0,22.792,22.792,22.7355,22.7418,30000.0
2010-12-09 09:40:00,36.23,36.27,36.22,36.24,11300.0,22.7355,22.7606,22.7293,22.7418,11300.0
2010-12-09 09:50:00,36.26,36.32,36.26,36.28,13700.0,22.7544,22.792,22.7544,22.7669,13700.0
2010-12-09 10:00:00,36.28,36.29,36.18,36.18,9700.0,22.7669,22.7732,22.7042,22.7042,9700.0
2010-12-09 10:10:00,36.19,36.19,36.1,36.1,19600.0,22.7104,22.7104,22.654,22.654,19600.0
2010-12-09 10:20:00,36.06,36.09,36.05,36.08,13300.0,22.6289,22.6477,22.6226,22.6414,13300.0
2010-12-09 10:30:00,36.12,36.15,36.11,36.11,8200.0,22.6665,22.6853,22.6602,22.6602,8200.0
2010-12-09 10:40:00,36.1,36.11,36.06,36.08,20900.0,22.654,22.6602,22.6289,22.6414,20900.0
2010-12-09 10:50:00,36.08,36.09,36.04,36.06,16600.0,22.6414,22.6477,22.6163,22.6289,16600.0
2010-12-09 11:00:00,36.05,36.1,36.04,36.09,12800.0,22.6226,22.654,22.6163,22.6477,12800.0
2010-12-09 11:10:00,36.1,36.13,36.08,36.11,21300.0,22.654,22.6728,22.6414,22.6602,21300.0
2010-12-09 11:20:00,36.1,36.11,36.06,36.07,63200.0,22.654,22.6602,22.6289,22.6351,63200.0
2010-12-09 11:30:00,36.08,36.13,36.08,36.11,10400.0,22.6414,22.6728,22.6414,22.6602,10400.0
2010-12-09 11:40:00,36.12,36.12,36.04,36.06,12700.0,22.6665,22.6665,22.6163,22.6289,12700.0
2010-12-09 11:50:00,36.06,36.1,36.05,36.1,10500.0,22.6289,22.654,22.6226,22.654,10500.0
2010-12-09 12:00:00,36.11,36.14,36.11,36.13,3300.0,22.6602,22.6791,22.6602,22.6728,3300.0
2010-12-09 12:10:00,36.13,36.13,36.1,36.11,6800.0,22.6728,22.6728,22.654,22.6602,6800.0
2010-12-09 12:20:00,36.1,36.13,36.1,36.12,18200.0,22.654,22.6728,22.654,22.6665,18200.0
2010-12-09 12:30:00,36.11,36.15,36.11,36.13,5000.0,22.6602,22.6853,22.6602,22.6728,5000.0
2010-12-09 12:40:00,36.13,36.14,36.13,36.14,5200.0,22.6728,22.6791,22.6728,22.6791,5200.0
2010-12-09 12:50:00,36.16,36.17,36.14,36.16,22700.0,22.6916,22.6979,22.6791,22.6916,22700.0
2010-12-09 13:00:00,36.15,36.23,36.15,36.22,29500.0,22.6853,22.7355,22.6853,22.7293,29500.0
2010-12-09 13:10:00,36.22,36.26,36.21,36.22,20600.0,22.7293,22.7544,22.723,22.7293,20600.0
2010-12-09 13:20:00,36.22,36.23,36.2,36.23,23800.0,22.7293,22.7355,22.7167,22.7355,23800.0
2010-12-09 13:30:00,36.23,36.24,36.17,36.18,12800.0,22.7355,22.7418,22.6979,22.7042,12800.0
2010-12-09 13:40:00,36.19,36.2,36.16,36.2,29600.0,22.7104,22.7167,22.6916,22.7167,29600.0
2010-12-09 13:50:00,36.2,36.23,36.19,36.21,32300.0,22.7167,22.7355,22.7104,22.723,32300.0
2010-12-09 14:00:00,36.21,36.21,36.13,36.15,6400.0,22.723,22.723,22.6728,22.6853,6400.0
2010-12-09 14:10:00,36.14,36.16,36.12,36.16,7100.0,22.6791,22.6916,22.6665,22.6916,7100.0
2010-12-09 14:20:00,36.16,36.18,36.15,36.16,1800.0,22.6916,22.7042,22.6853,22.6916,1800.0
2010-12-09 14:30:00,36.16,36.18,36.14,36.16,9900.0,22.6916,22.7042,22.6791,22.6916,9900.0
2010-12-09 14:40:00,36.17,36.18,36.16,36.16,16300.0,22.6979,22.7042,22.6916,22.6916,16300.0
2010-12-09 14:50:00,36.16,36.21,36.16,36.21,14800.0,22.6916,22.723,22.6916,22.723,14800.0
2010-12-09 15:00:00,36.21,36.21,36.19,36.2,32500.0,22.723,22.723,22.7104,22.7167,32500.0
2010-12-09 15:10:00,36.21,36.24,36.21,36.24,12200.0,22.723,22.7418,22.723,22.7418,12200.0
2010-12-09 15:20:00,36.24,36.25,36.22,36.23,45500.0,22.7418,22.7481,22.7293,22.7355,45500.0
2010-12-09 15:30:00,36.23,36.24,36.21,36.24,31200.0,22.7355,22.7418,22.723,22.7418,31200.0
2010-12-09 15:40:00,36.24,36.29,36.24,36.29,35200.0,22.7418,22.7732,22.7418,22.7732,35200.0
2010-12-09 15:50:00,36.28,36.29,36.24,36.25,159800.0,22.7669,22.7732,22.7418,22.7481,159800.0
2010-12-10 09:30:00,36.24,36.26,36.21,36.21,30400.0,22.7418,22.7544,22.723,22.723,30400.0
2010-12-10 09:40:00,36.24,36.26,36.23,36.23,59600.0,22.7418,22.7544,22.7355,22.7355,59600.0
2010-12-10 09:50:00,36.25,36.26,36.19,36.2,18500.0,22.7481,22.7544,22.7104,22.7167,18500.0
2010-12-10 10:00:00,36.19,36.2,36.15,36.17,21700.0,22.7104,22.7167,22.6853,22.6979,21700.0
2010-12-10 10:10:00,36.17,36.17,36.1,36.13,15500.0,22.6979,22.6979,22.654,22.6728,15500.0
2010-12-10 10:20:00,36.13,36.17,36.12,36.17,21400.0,22.6728,22.6979,22.6665,22.6979,21400.0
2010-12-10 10:30:00,36.17,36.18,36.15,36.15,43400.0,22.6979,22.7042,22.6853,22.6853,43400.0
2010-12-10 10:40:00,36.13,36.21,36.13,36.2,12400.0,22.6728,22.723,22.6728,22.7167,12400.0
2010-12-10 10:50:00,36.2,36.24,36.2,36.23,42200.0,22.7167,22.7418,22.7167,22.7355,42200.0
2010-12-10 11:00:00,36.22,36.29,36.22,36.26,21500.0,22.7293,22.7732,22.7293,22.7544,21500.0
2010-12-10 11:10:00,36.26,36.26,36.23,36.24,42300.0,22.7544,22.7544,22.7355,22.7418,42300.0
2010-12-10 11:20:00,36.24,36.25,36.22,36.24,44800.0,22.7418,22.7481,22.7293,22.7418,44800.0
2010-12-10 11:30:00,36.24,36.24,36.21,36.22,38600.0,22.7418,22.7418,22.723,22.7293,38600.0
2010-12-10 11:40:00,36.21,36.22,36.2,36.22,13700.0,22.723,22.7293,22.7167,22.7293,13700.0
2010-12-10 11:50:00,36.23,36.31,36.21,36.31,9500.0,22.7355,22.7857,22.723,22.7857,9500.0
2010-12-10 12:00:00,36.32,36.32,36.29,36.32,31200.0,22.792,22.792,22.7732,22.792,31200.0
2010-12-10 12:10:00,36.31,36.32,36.3,36.31,10400.0,22.7857,22.792,22.7795,22.7857,10400.0
2010-12-10 12:20:00,36.3,36.31,36.28,36.29,24300.0,22.7795,22.7857,22.7669,22.7732,24300.0
2010-12-10 12:30:00,36.3,36.31,36.29,36.31,13400.0,22.7795,22.7857,22.7732,22.7857,13400.0
2010-12-10 12:40:00,36.32,36.33,36.3,36.32,7000.0,22.792,22.7983,22.7795,22.792,7000.0
2010-12-10 12:50:00,36.31,36.33,36.3,36.31,19200.0,22.7857,22.7983,22.7795,22.7857,19200.0
2010-12-10 13:00:00,36.32,36.32,36.31,36.32,2400.0,22.792,22.792,22.7857,22.792,2400.0
2010-12-10 13:10:00,36.32,36.34,36.31,36.33,11900.0,22.792,22.8046,22.7857,22.7983,11900.0
2010-12-10 13:20:00,36.32,36.34,36.29,36.32,11500.0,22.792,22.8046,22.7732,22.792,11500.0
2010-12-10 13:30:00,36.31,36.33,36.31,36.33,6500.0,22.7857,22.7983,22.7857,22.7983,6500.0
2010-12-10 13:40:00,36.33,36.34,36.31,36.33,17100.0,22.7983,22.8046,22.7857,22.7983,17100.0
2010-12-10 13:50:00,36.32,36.34,36.31,36.34,6800.0,22.792,22.8046,22.7857,22.8046,6800.0
2010-12-10 14:00:00,36.33,36.36,36.33,36.36,23400.0,22.7983,22.8171,22.7983,22.8171,23400.0
2010-12-10 14:10:00,36.36,36.37,36.36,36.36,4400.0,22.8171,22.8234,22.8171,22.8171,4400.0
2010-12-10 14:20:00,36.36,36.37,36.35,36.36,2600.0,22.8171,22.8234,22.8108,22.8171,2600.0
2010-12-10 14:30:00,36.35,36.36,36.34,36.35,16400.0,22.8108,22.8171,22.8046,22.8108,16400.0
2010-12-10 14:40:00,36.35,36.36,36.33,36.34,7600.0,22.8108,22.8171,22.7983,22.8046,7600.0
2010-12-10 14:50:00,36.34,36.36,36.33,36.36,29400.0,22.8046,22.8171,22.7983,22.8171,29400.0
2010-12-10 15:00:00,36.36,36.36,36.34,36.34,12700.0,22.8171,22.8171,22.8046,22.8046,12700.0
2010-12-10 15:10:00,36.35,36.35,36.32,36.32,68000.0,22.8108,22.8108,22.792,22.792,68000.0
2010-12-10 15:20:00,36.32,36.33,36.31,36.33,28000.0,22.792,22.7983,22.7857,22.7983,28000.0
2010-12-10 15:30:00,36.33,36.37,36.33,36.37,165200.0,22.7983,22.8234,22.7983,22.8234,165200.0
2010-12-10 15:40:00,36.36,36.38,36.35,36.38,50800.0,22.8171,22.8297,22.8108,22.8297,50800.0
2010-12-10 15:50:00,36.38,36.4,36.35,36.35,94700.0,22.8297,22.8422,22.8108,22.8108,94700.0
2010-12-13 09:30:00,36.66,36.67,36.6,36.6,23000.0,23.0054,23.0116,22.9677,22.9677,23000.0
2010-12-13 09:40:00,36.6,36.62,36.58,36.61,44100.0,22.9677,22.9803,22.9552,22.974,44100.0
2010-12-13 09:50:00,36.61,36.63,36.6,36.61,14200.0,22.974,22.9865,22.9677,22.974,14200.0
2010-12-13 10:00:00,36.61,36.69,36.61,36.66,29600.0,22.974,23.0242,22.974,23.0054,29600.0
2010-12-13 10:10:00,36.66,36.71,36.64,36.71,42100.0,23.0054,23.0367,22.9928,23.0367,42100.0
2010-12-13 10:20:00,36.71,36.74,36.7,36.7,36000.0,23.0367,23.0556,23.0305,23.0305,36000.0
2010-12-13 10:30:00,36.69,36.76,36.69,36.74,49400.0,23.0242,23.0681,23.0242,23.0556,49400.0
2010-12-13 10:40:00,36.75,36.78,36.73,36.76,29500.0,23.0619,23.0807,23.0493,23.0681,29500.0
2010-12-13 10:50:00,36.77,36.8,36.75,36.8,29900.0,23.0744,23.0932,23.0619,23.0932,29900.0
2010-12-13 11:00:00,36.78,36.79,36.76,36.78,46000.0,23.0807,23.087,23.0681,23.0807,46000.0
2010-12-13 11:10:00,36.79,36.8,36.77,36.79,49500.0,23.087,23.0932,23.0744,23.087,49500.0
2010-12-13 11:20:00,36.78,36.78,36.75,36.76,19900.0,23.0807,23.0807,23.0619,23.0681,19900.0
2010-12-13 11:30:00,36.76,36.8,36.75,36.79,63100.0,23.0681,23.0932,23.0619,23.087,63100.0
2010-12-13 11:40:00,36.79,36.79,36.77,36.79,55900.0,23.087,23.087,23.0744,23.087,55900.0
2010-12-13 11:50:00,36.79,36.85,36.78,36.83,51000.0,23.087,23.1246,23.0807,23.1121,51000.0
2010-12-13 12:00:00,36.83,36.85,36.81,36.81,31400.0,23.1121,23.1246,23.0995,23.0995,31400.0
2010-12-13 12:10:00,36.81,36.84,36.81,36.82,6000.0,23.0995,23.1183,23.0995,23.1058,6000.0
2010-12-13 12:20:00,36.82,36.83,36.81,36.82,4900.0,23.1058,23.1121,23.0995,23.1058,4900.0
2010-12-13 12:30:00,36.82,36.83,36.82,36.82,9600.0,23.1058,23.1121,23.1058,23.1058,9600.0
2010-12-13 12:40:00,36.82,36.84,36.8,36.84,22000.0,23.1058,23.1183,23.0932,23.1183,22000.0
2010-12-13 12:50:00,36.83,36.84,36.81,36.83,34800.0,23.1121,23.1183,23.0995,23.1121,34800.0
2010-12-13 13:00:00,36.82,36.84,36.82,36.83,7100.0,23.1058,23.1183,23.1058,23.1121,7100.0
2010-12-13 13:10:00,36.83,36.89,36.83,36.89,17100.0,23.1121,23.1497,23.1121,23.1497,17100.0
2010-12-13 13:20:00,36.9,36.92,36.89,36.91,17000.0,23.156,23.1685,23.1497,23.1623,17000.0
2010-12-13 13:30:00,36.91,36.92,36.88,36.89,5600.0,23.1623,23.1685,23.1434,23.1497,5600.0
2010-12-13 13:40:00,36.89,36.9,36.88,36.88,7700.0,23.1497,23.156,23.1434,23.1434,7700.0
2010-12-13 13:50:00,36.87,36.91,36.86,36.91,19000.0,23.1372,23.1623,23.1309,23.1623,19000.0
2010-12-13 14:00:00,36.9,36.93,36.9,36.91,9200.0,23.156,23.1748,23.156,23.1623,9200.0
2010-12-13 14:10:00,36.91,36.92,36.9,36.9,7800.0,23.1623,23.1685,23.156,23.156,7800.0
2010-12-13 14:20:00,36.91,36.91,36.89,36.91,19200.0,23.1623,23.1623,23.1497,23.1623,19200.0
2010-12-13 14:30:00,36.91,36.93,36.9,36.93,23900.0,23.1623,23.1748,23.156,23.1748,23900.0
2010-12-13 14:40:00,36.93,36.95,36.92,36.93,12700.0,23.1748,23.1874,23.1685,23.1748,12700.0
2010-12-13 14:50:00,36.93,36.94,36.89,36.89,39700.0,23.1748,23.1811,23.1497,23.1497,39700.0
2010-12-13 15:00:00,36.89,36.9,36.85,36.85,28200.0,23.1497,23.156,23.1246,23.1246,28200.0
2010-12-13 15:10:00,36.85,36.86,36.84,36.85,32100.0,23.1246,23.1309,23.1183,23.1246,32100.0
2010-12-13 15:20:00,36.84,36.85,36.82,36.84,16300.0,23.1183,23.1246,23.1058,23.1183,16300.0
2010-12-13 15:30:00,36.83,36.84,36.79,36.83,26000.0,23.1121,23.1183,23.087,23.1121,26000.0
2010-12-13 15:40:00,36.84,36.84,36.75,36.77,26200.0,23.1183,23.1183,23.0619,23.0744,26200.0
2010-12-13 15:50:00,36.77,36.8,36.75,36.75,74900.0,23.0744,23.0932,23.0619,23.0619,74900.0
2010-12-14 09:30:00,36.78,36.84,36.77,36.81,54900.0,23.0807,23.1183,23.0744,23.0995,54900.0
2010-12-14 09:40:00,36.81,36.81,36.74,36.76,16400.0,23.0995,23.0995,23.0556,23.0681,16400.0
2010-12-14 09:50:00,36.76,36.79,36.75,36.79,5500.0,23.0681,23.087,23.0619,23.087,5500.0
2010-12-14 10:00:00,36.8,36.82,36.76,36.8,9000.0,23.0932,23.1058,23.0681,23.0932,9000.0
2010-12-14 10:10:00,36.8,36.82,36.76,36.81,11300.0,23.0932,23.1058,23.0681,23.0995,11300.0
2010-12-14 10:20:00,36.82,36.85,36.82,36.83,4600.0,23.1058,23.1246,23.1058,23.1121,4600.0
2010-12-14 10:30:00,36.83,36.86,36.81,36.85,28700.0,23.1121,23.1309,23.0995,23.1246,28700.0
2010-12-14 10:40:00,36.85,36.85,36.81,36.81,19900.0,23.1246,23.1246,23.0995,23.0995,19900.0
2010-12-14 10:50:00,36.81,36.83,36.8,36.83,5700.0,23.0995,23.1121,23.0932,23.1121,5700.0
2010-12-14 11:00:00,36.83,36.85,36.82,36.82,5500.0,23.1121,23.1246,23.1058,23.1058,5500.0
2010-12-14 11:10:00,36.82,36.85,36.82,36.85,12600.0,23.1058,23.1246,23.1058,23.1246,12600.0
2010-12-14 11:20:00,36.83,36.88,36.83,36.88,41600.0,23.1121,23.1434,23.1121,23.1434,41600.0
2010-12-14 11:30:00,36.88,36.95,36.87,36.95,10300.0,23.1434,23.1874,23.1372,23.1874,10300.0
2010-12-14 11:40:00,36.94,36.96,36.94,36.96,7300.0,23.1811,23.1936,23.1811,23.1936,7300.0
2010-12-14 11:50:00,36.96,36.96,36.93,36.93,2500.0,23.1936,23.1936,23.1748,23.1748,2500.0
2010-12-14 12:00:00,36.94,36.99,36.94,36.98,6400.0,23.1811,23.2125,23.1811,23.2062,6400.0
2010-12-14 12:10:00,37.0,37.02,37.0,37.01,4400.0,23.2187,23.2313,23.2187,23.225,4400.0
2010-12-14 12:20:00,37.01,37.01,36.98,36.99,5900.0,23.225,23.225,23.2062,23.2125,5900.0
2010-12-14 12:30:00,37.0,37.0,36.98,36.99,3400.0,23.2187,23.2187,23.2062,23.2125,3400.0
2010-12-14 12:40:00,36.99,37.02,36.99,37.0,6300.0,23.2125,23.2313,23.2125,23.2187,6300.0
2010-12-14 12:50:00,37.0,37.01,36.99,36.99,19200.0,23.2187,23.225,23.2125,23.2125,19200.0
2010-12-14 13:00:00,36.99,37.02,36.99,37.02,5300.0,23.2125,23.2313,23.2125,23.2313,5300.0
2010-12-14 13:10:00,37.02,37.03,37.01,37.01,16900.0,23.2313,23.2376,23.225,23.225,16900.0
2010-12-14 13:20:00,37.01,37.02,37.0,37.02,14200.0,23.225,23.2313,23.2187,23.2313,14200.0
2010-12-14 13:30:00,37.02,37.02,37.0,37.01,21600.0,23.2313,23.2313,23.2187,23.225,21600.0
2010-12-14 13:40:00,37.01,37.02,36.99,36.99,14400.0,23.225,23.2313,23.2125,23.2125,14400.0
2010-12-14 13:50:00,36.99,36.99,36.96,36.97,5700.0,23.2125,23.2125,23.1936,23.1999,5700.0
2010-12-14 14:00:00,36.96,36.98,36.95,36.96,7600.0,23.1936,23.2062,23.1874,23.1936,7600.0
2010-12-14 14:10:00,36.97,37.05,36.93,36.98,44900.0,23.1999,23.2501,23.1748,23.2062,44900.0
2010-12-14 14:20:00,36.98,37.04,36.91,36.92,10400.0,23.2062,23.2438,23.1623,23.1685,10400.0
2010-12-14 14:30:00,36.93,36.97,36.93,36.94,10600.0,23.1748,23.1999,23.1748,23.1811,10600.0
2010-12-14 14:40:00,36.93,36.93,36.82,36.85,15900.0,23.1748,23.1748,23.1058,23.1246,15900.0
2010-12-14 14:50:00,36.83,36.87,36.82,36.87,9200.0,23.1121,23.1372,23.1058,23.1372,9200.0
2010-12-14 15:00:00,36.89,36.9,36.87,36.87,15300.0,23.1497,23.156,23.1372,23.1372,15300.0
2010-12-14 15:10:00,36.87,36.87,36.81,36.81,40000.0,23.1372,23.1372,23.0995,23.0995,40000.0
2010-12-14 15:20:00,36.81,36.83,36.78,36.8,12300.0,23.0995,23.1121,23.0807,23.0932,12300.0
2010-12-14 15:30:00,36.8,36.82,36.75,36.77,26900.0,23.0932,23.1058,23.0619,23.0744,26900.0
2010-12-14 15:40:00,36.76,36.81,36.76,36.79,16900.0,23.0681,23.0995,23.0681,23.087,16900.0
2010-12-14 15:50:00,36.79,36.84,36.78,36.84,48700.0,23.087,23.1183,23.0807,23.1183,48700.0
2010-12-15 09:30:00,36.51,36.65,36.51,36.6,131100.0,22.9112,22.9991,22.9112,22.9677,131100.0
2010-12-15 09:40:00,36.6,36.65,36.59,36.64,29900.0,22.9677,22.9991,22.9614,22.9928,29900.0
2010-12-15 09:50:00,36.64,36.67,36.63,36.66,98400.0,22.9928,23.0116,22.9865,23.0054,98400.0
2010-12-15 10:00:00,36.69,36.69,36.66,36.66,46900.0,23.0242,23.0242,23.0054,23.0054,46900.0
2010-12-15 10:10:00,36.68,36.69,36.67,36.68,17200.0,23.0179,23.0242,23.0116,23.0179,17200.0
2010-12-15 10:20:00,36.66,36.66,36.64,36.65,27700.0,23.0054,23.0054,22.9928,22.9991,27700.0
2010-12-15 10:30:00,36.64,36.68,36.64,36.68,26000.0,22.9928,23.0179,22.9928,23.0179,26000.0
2010-12-15 10:40:00,36.68,36.69,36.65,36.68,75500.0,23.0179,23.0242,22.9991,23.0179,75500.0
2010-12-15 10:50:00,36.69,36.69,36.64,36.64,25600.0,23.0242,23.0242,22.9928,22.9928,25600.0
2010-12-15 11:00:00,36.63,36.65,36.62,36.63,23000.0,22.9865,22.9991,22.9803,22.9865,23000.0
2010-12-15 11:10:00,36.63,36.63,36.57,36.57,9200.0,22.9865,22.9865,22.9489,22.9489,9200.0
2010-12-15 11:20:00,36.57,36.59,36.55,36.59,13100.0,22.9489,22.9614,22.9363,22.9614,13100.0
2010-12-15 11:30:00,36.59,36.59,36.55,36.56,33900.0,22.9614,22.9614,22.9363,22.9426,33900.0
2010-12-15 11:40:00,36.55,36.56,36.52,36.54,29800.0,22.9363,22.9426,22.9175,22.9301,29800.0
2010-12-15 11:50:00,36.53,36.58,36.52,36.57,89800.0,22.9238,22.9552,22.9175,22.9489,89800.0
2010-12-15 12:00:00,36.57,36.58,36.56,36.56,24100.0,22.9489,22.9552,22.9426,22.9426,24100.0
2010-12-15 12:10:00,36.56,36.56,36.53,36.56,14400.0,22.9426,22.9426,22.9238,22.9426,14400.0
2010-12-15 12:20:00,36.56,36.56,36.52,36.55,35100.0,22.9426,22.9426,22.9175,22.9363,35100.0
2010-12-15 12:30:00,36.54,36.54,36.48,36.48,27300.0,22.9301,22.9301,22.8924,22.8924,27300.0
2010-12-15 12:40:00,36.48,36.48,36.41,36.42,15400.0,22.8924,22.8924,22.8485,22.8548,15400.0
2010-12-15 12:50:00,36.42,36.43,36.39,36.43,8800.0,22.8548,22.861,22.8359,22.861,8800.0
2010-12-15 13:00:00,36.44,36.44,36.41,36.42,8600.0,22.8673,22.8673,22.8485,22.8548,8600.0
2010-12-15 13:10:00,36.42,36.44,36.41,36.43,20900.0,22.8548,22.8673,22.8485,22.861,20900.0
2010-12-15 13:20:00,36.42,36.42,36.38,36.4,33300.0,22.8548,22.8548,22.8297,22.8422,33300.0
2010-12-15 13:30:00,36.42,36.43,36.39,36.39,34900.0,22.8548,22.861,22.8359,22.8359,34900.0
2010-12-15 13:40:00,36.4,36.4,36.38,36.4,17300.0,22.8422,22.8422,22.8297,22.8422,17300.0
2010-12-15 13:50:00,36.4,36.43,36.4,36.42,10100.0,22.8422,22.861,22.8422,22.8548,10100.0
2010-12-15 14:00:00,36.42,36.44,36.39,36.4,14700.0,22.8548,22.8673,22.8359,22.8422,14700.0
2010-12-15 14:10:00,36.39,36.4,36.36,36.38,24800.0,22.8359,22.8422,22.8171,22.8297,24800.0
2010-12-15 14:20:00,36.38,36.38,36.29,36.29,126900.0,22.8297,22.8297,22.7732,22.7732,126900.0
2010-12-15 14:30:00,36.28,36.3,36.24,36.26,31100.0,22.7669,22.7795,22.7418,22.7544,31100.0
2010-12-15 14:40:00,36.26,36.27,36.24,36.26,24900.0,22.7544,22.7606,22.7418,22.7544,24900.0
2010-12-15 14:50:00,36.26,36.26,36.21,36.23,85400.0,22.7544,22.7544,22.723,22.7355,85400.0
2010-12-15 15:00:00,36.22,36.29,36.22,36.29,114700.0,22.7293,22.7732,22.7293,22.7732,114700.0
2010-12-15 15:10:00,36.28,36.31,36.27,36.29,47200.0,22.7669,22.7857,22.7606,22.7732,47200.0
2010-12-15 15:20:00,36.28,36.35,36.28,36.33,91300.0,22.7669,22.8108,22.7669,22.7983,91300.0
2010-12-15 15:30:00,36.33,36.37,36.31,36.36,99300.0,22.7983,22.8234,22.7857,22.8171,99300.0
2010-12-15 15:40:00,36.36,36.39,36.32,36.35,32900.0,22.8171,22.8359,22.792,22.8108,32900.0
2010-12-15 15:50:00,36.34,36.34,36.3,36.3,64000.0,22.8046,22.8046,22.7795,22.7795,64000.0
2010-12-16 09:30:00,36.34,36.4,36.33,36.39,46800.0,22.8046,22.8422,22.7983,22.8359,46800.0
2010-12-16 09:40:00,36.39,36.4,36.38,36.38,17400.0,22.8359,22.8422,22.8297,22.8297,17400.0
2010-12-16 09:50:00,36.38,36.39,36.27,36.27,48400.0,22.8297,22.8359,22.7606,22.7606,48400.0
2010-12-16 10:00:00,36.27,36.31,36.24,36.29,33900.0,22.7606,22.7857,22.7418,22.7732,33900.0
2010-12-16 10:10:00,36.28,36.28,36.23,36.25,11900.0,22.7669,22.7669,22.7355,22.7481,11900.0
2010-12-16 10:20:00,36.29,36.3,36.25,36.25,28000.0,22.7732,22.7795,22.7481,22.7481,28000.0
2010-12-16 10:30:00,36.25,36.26,36.2,36.21,16500.0,22.7481,22.7544,22.7167,22.723,16500.0
2010-12-16 10:40:00,36.24,36.26,36.24,36.25,9100.0,22.7418,22.7544,22.7418,22.7481,9100.0
2010-12-16 10:50:00,36.24,36.28,36.24,36.28,32100.0,22.7418,22.7669,22.7418,22.7669,32100.0
2010-12-16 11:00:00,36.28,36.32,36.28,36.31,3500.0,22.7669,22.792,22.7669,22.7857,3500.0
2010-12-16 11:10:00,36.32,36.39,36.31,36.38,25500.0,22.792,22.8359,22.7857,22.8297,25500.0
2010-12-16 11:20:00,36.37,36.4,36.37,36.37,8700.0,22.8234,22.8422,22.8234,22.8234,8700.0
2010-12-16 11:30:00,36.37,36.4,36.35,36.38,13300.0,22.8234,22.8422,22.8108,22.8297,13300.0
2010-12-16 11:40:00,36.39,36.44,36.39,36.41,28900.0,22.8359,22.8673,22.8359,22.8485,28900.0
2010-12-16 11:50:00,36.4,36.47,36.4,36.45,23300.0,22.8422,22.8861,22.8422,22.8736,23300.0
2010-12-16 12:00:00,36.45,36.45,36.42,36.43,11500.0,22.8736,22.8736,22.8548,22.861,11500.0
2010-12-16 12:10:00,36.42,36.43,36.42,36.42,7700.0,22.8548,22.861,22.8548,22.8548,7700.0
2010-12-16 12:20:00,36.42,36.43,36.42,36.42,8200.0,22.8548,22.861,22.8548,22.8548,8200.0
2010-12-16 12:30:00,36.44,36.46,36.43,36.46,900.0,22.8673,22.8799,22.861,22.8799,900.0
2010-12-16 12:40:00,36.46,36.51,36.45,36.5,29400.0,22.8799,22.9112,22.8736,22.905,29400.0
2010-12-16 12:50:00,36.51,36.53,36.51,36.52,26000.0,22.9112,22.9238,22.9112,22.9175,26000.0
2010-12-16 13:00:00,36.51,36.52,36.5,36.5,6200.0,22.9112,22.9175,22.905,22.905,6200.0
2010-12-16 13:10:00,36.5,36.5,36.49,36.49,12700.0,22.905,22.905,22.8987,22.8987,12700.0
2010-12-16 13:20:00,36.5,36.51,36.48,36.48,14900.0,22.905,22.9112,22.8924,22.8924,14900.0
2010-12-16 13:30:00,36.48,36.49,36.46,36.49,15300.0,22.8924,22.8987,22.8799,22.8987,15300.0
2010-12-16 13:40:00,36.51,36.54,36.51,36.54,20200.0,22.9112,22.9301,22.9112,22.9301,20200.0
2010-12-16 13:50:00,36.54,36.54,36.5,36.51,5800.0,22.9301,22.9301,22.905,22.9112,5800.0
2010-12-16 14:00:00,36.5,36.51,36.49,36.5,22600.0,22.905,22.9112,22.8987,22.905,22600.0
2010-12-16 14:10:00,36.5,36.5,36.47,36.48,21400.0,22.905,22.905,22.8861,22.8924,21400.0
2010-12-16 14:20:00,36.48,36.48,36.45,36.47,120800.0,22.8924,22.8924,22.8736,22.8861,120800.0
2010-12-16 14:30:00,36.46,36.47,36.45,36.46,9500.0,22.8799,22.8861,22.8736,22.8799,9500.0
2010-12-16 14:40:00,36.47,36.48,36.46,36.47,9300.0,22.8861,22.8924,22.8799,22.8861,9300.0
2010-12-16 14:50:00,36.46,36.47,36.44,36.45,15200.0,22.8799,22.8861,22.8673,22.8736,15200.0
2010-12-16 15:00:00,36.45,36.5,36.45,36.5,96400.0,22.8736,22.905,22.8736,22.905,96400.0
2010-12-16 15:10:00,36.51,36.51,36.48,36.48,26500.0,22.9112,22.9112,22.8924,22.8924,26500.0
2010-12-16 15:20:00,36.48,36.51,36.48,36.51,17600.0,22.8924,22.9112,22.8924,22.9112,17600.0
2010-12-16 15:30:00,36.52,36.52,36.51,36.52,23300.0,22.9175,22.9175,22.9112,22.9175,23300.0
2010-12-16 15:40:00,36.51,36.51,36.5,36.5,14400.0,22.9112,22.9112,22.905,22.905,14400.0
2010-12-16 15:50:00,36.51,36.55,36.51,36.51,45600.0,22.9112,22.9363,22.9112,22.9112,45600.0
2010-12-17 09:30:00,36.35,36.35,36.28,36.31,16900.0,22.8108,22.8108,22.7669,22.7857,16900.0
2010-12-17 09:40:00,36.31,36.32,36.28,36.31,11100.0,22.7857,22.792,22.7669,22.7857,11100.0
2010-12-17 09:50:00,36.3,36.31,36.27,36.3,10000.0,22.7795,22.7857,22.7606,22.7795,10000.0
2010-12-17 10:00:00,36.31,36.31,36.23,36.28,8500.0,22.7857,22.7857,22.7355,22.7669,8500.0
2010-12-17 10:10:00,36.29,36.3,36.27,36.28,6400.0,22.7732,22.7795,22.7606,22.7669,6400.0
2010-12-17 10:20:00,36.28,36.31,36.27,36.29,2900.0,22.7669,22.7857,22.7606,22.7732,2900.0
2010-12-17 10:30:00,36.28,36.28,36.21,36.22,11000.0,22.7669,22.7669,22.723,22.7293,11000.0
2010-12-17 10:40:00,36.21,36.22,36.1,36.13,27600.0,22.723,22.7293,22.654,22.6728,27600.0
2010-12-17 10:50:00,36.15,36.16,36.12,36.15,44400.0,22.6853,22.6916,22.6665,22.6853,44400.0
2010-12-17 11:00:00,36.15,36.17,36.13,36.16,22100.0,22.6853,22.6979,22.6728,22.6916,22100.0
2010-12-17 11:10:00,36.16,36.18,36.15,36.17,15200.0,22.6916,22.7042,22.6853,22.6979,15200.0
2010-12-17 11:20:00,36.17,36.17,36.14,36.14,34400.0,22.6979,22.6979,22.6791,22.6791,34400.0
2010-12-17 11:30:00,36.12,36.19,36.11,36.18,20400.0,22.6665,22.7104,22.6602,22.7042,20400.0
2010-12-17 11:40:00,36.18,36.22,36.17,36.17,272300.0,22.7042,22.7293,22.6979,22.6979,272300.0
2010-12-17 11:50:00,36.18,36.2,36.16,36.17,26600.0,22.7042,22.7167,22.6916,22.6979,26600.0
2010-12-17 12:00:00,36.17,36.2,36.17,36.17,24800.0,22.6979,22.7167,22.6979,22.6979,24800.0
2010-12-17 12:10:00,36.17,36.2,36.17,36.19,6500.0,22.6979,22.7167,22.6979,22.7104,6500.0
2010-12-17 12:20:00,36.19,36.19,36.17,36.18,16300.0,22.7104,22.7104,22.6979,22.7042,16300.0
2010-12-17 12:30:00,36.18,36.19,36.17,36.18,17600.0,22.7042,22.7104,22.6979,22.7042,17600.0
2010-12-17 12:40:00,36.18,36.18,36.17,36.18,20400.0,22.7042,22.7042,22.6979,22.7042,20400.0
2010-12-17 12:50:00,36.17,36.21,36.16,36.21,8800.0,22.6979,22.723,22.6916,22.723,8800.0
2010-12-17 13:00:00,36.21,36.25,36.21,36.25,13400.0,22.723,22.7481,22.723,22.7481,13400.0
2010-12-17 13:10:00,36.26,36.27,36.25,36.27,10300.0,22.7544,22.7606,22.7481,22.7606,10300.0
2010-12-17 13:20:00,36.27,36.28,36.26,36.26,6000.0,22.7606,22.7669,22.7544,22.7544,6000.0
2010-12-17 13:30:00,36.26,36.28,36.25,36.28,3700.0,22.7544,22.7669,22.7481,22.7669,3700.0
2010-12-17 13:40:00,36.29,36.32,36.29,36.32,6400.0,22.7732,22.792,22.7732,22.792,6400.0
2010-12-17 13:50:00,36.32,36.32,36.3,36.31,900.0,22.792,22.792,22.7795,22.7857,900.0
2010-12-17 14:00:00,36.31,36.32,36.31,36.31,15900.0,22.7857,22.792,22.7857,22.7857,15900.0
2010-12-17 14:10:00,36.31,36.32,36.29,36.31,19500.0,22.7857,22.792,22.7732,22.7857,19500.0
2010-12-17 14:20:00,36.31,36.33,36.31,36.31,8900.0,22.7857,22.7983,22.7857,22.7857,8900.0
2010-12-17 14:30:00,36.32,36.32,36.3,36.31,46500.0,22.792,22.792,22.7795,22.7857,46500.0
2010-12-17 14:40:00,36.31,36.32,36.3,36.32,39700.0,22.7857,22.792,22.7795,22.792,39700.0
2010-12-17 14:50:00,36.32,36.32,36.31,36.32,19100.0,22.792,22.792,22.7857,22.792,19100.0
2010-12-17 15:00:00,36.32,36.32,36.29,36.31,16600.0,22.792,22.792,22.7732,22.7857,16600.0
2010-12-17 15:10:00,36.29,36.31,36.28,36.3,14100.0,22.7732,22.7857,22.7669,22.7795,14100.0
2010-12-17 15:20:00,36.3,36.31,36.28,36.29,58400.0,22.7795,22.7857,22.7669,22.7732,58400.0
2010-12-17 15:30:00,36.29,36.29,36.25,36.25,20200.0,22.7732,22.7732,22.7481,22.7481,20200.0
2010-12-17 15:40:00,36.25,36.29,36.25,36.29,32000.0,22.7481,22.7732,22.7481,22.7732,32000.0
2010-12-17 15:50:00,36.29,36.33,36.28,36.31,120800.0,22.7732,22.7983,22.7669,22.7857,120800.0
2010-12-20 09:30:00,36.5,36.5,36.46,36.49,42800.0,22.905,22.905,22.8799,22.8987,42800.0
2010-12-20 09:40:00,36.49,36.49,36.45,36.45,28600.0,22.8987,22.8987,22.8736,22.8736,28600.0
2010-12-20 09:50:00,36.45,36.46,36.44,36.45,7300.0,22.8736,22.8799,22.8673,22.8736,7300.0
2010-12-20 10:00:00,36.45,36.45,36.4,36.41,30200.0,22.8736,22.8736,22.8422,22.8485,30200.0
2010-12-20 10:10:00,36.41,36.41,36.26,36.28,107200.0,22.8485,22.8485,22.7544,22.7669,107200.0
2010-12-20 10:20:00,36.26,36.29,36.25,36.27,20200.0,22.7544,22.7732,22.7481,22.7606,20200.0
2010-12-20 10:30:00,36.28,36.33,36.27,36.29,43800.0,22.7669,22.7983,22.7606,22.7732,43800.0
2010-12-20 10:40:00,36.3,36.31,36.26,36.29,21400.0,22.7795,22.7857,22.7544,22.7732,21400.0
2010-12-20 10:50:00,36.29,36.29,36.23,36.23,82300.0,22.7732,22.7732,22.7355,22.7355,82300.0
2010-12-20 11:00:00,36.23,36.28,36.23,36.24,16800.0,22.7355,22.7669,22.7355,22.7418,16800.0
2010-12-20 11:10:00,36.23,36.28,36.23,36.27,35000.0,22.7355,22.7669,22.7355,22.7606,35000.0
2010-12-20 11:20:00,36.27,36.32,36.27,36.32,37900.0,22.7606,22.792,22.7606,22.792,37900.0
2010-12-20 11:30:00,36.32,36.32,36.3,36.3,11100.0,22.792,22.792,22.7795,22.7795,11100.0
2010-12-20 11:40:00,36.31,36.31,36.3,36.31,7500.0,22.7857,22.7857,22.7795,22.7857,7500.0
2010-12-20 11:50:00,36.31,36.34,36.31,36.34,6800.0,22.7857,22.8046,22.7857,22.8046,6800.0
2010-12-20 12:00:00,36.34,36.35,36.32,36.32,17700.0,22.8046,22.8108,22.792,22.792,17700.0
2010-12-20 12:10:00,36.32,36.37,36.32,36.37,12200.0,22.792,22.8234,22.792,22.8234,12200.0
2010-12-20 12:20:00,36.37,36.37,36.35,36.35,5300.0,22.8234,22.8234,22.8108,22.8108,5300.0
2010-12-20 12:30:00,36.35,36.35,36.31,36.32,17000.0,22.8108,22.8108,22.7857,22.792,17000.0
2010-12-20 12:40:00,36.32,36.36,36.32,36.35,13400.0,22.792,22.8171,22.792,22.8108,13400.0
2010-12-20 12:50:00,36.35,36.39,36.34,36.39,12100.0,22.8108,22.8359,22.8046,22.8359,12100.0
2010-12-20 13:00:00,36.4,36.4,36.39,36.39,7300.0,22.8422,22.8422,22.8359,22.8359,7300.0
2010-12-20 13:10:00,36.39,36.39,36.36,36.36,15500.0,22.8359,22.8359,22.8171,22.8171,15500.0
2010-12-20 13:20:00,36.37,36.39,36.37,36.38,3300.0,22.8234,22.8359,22.8234,22.8297,3300.0
2010-12-20 13:30:00,36.38,36.39,36.37,36.37,4000.0,22.8297,22.8359,22.8234,22.8234,4000.0
2010-12-20 13:40:00,36.37,36.39,36.36,36.39,48100.0,22.8234,22.8359,22.8171,22.8359,48100.0
2010-12-20 13:50:00,36.39,36.4,36.39,36.39,2500.0,22.8359,22.8422,22.8359,22.8359,2500.0
2010-12-20 14:00:00,36.39,36.45,36.39,36.45,23600.0,22.8359,22.8736,22.8359,22.8736,23600.0
2010-12-20 14:10:00,36.44,36.47,36.44,36.45,29100.0,22.8673,22.8861,22.8673,22.8736,29100.0
2010-12-20 14:20:00,36.45,36.46,36.41,36.41,55800.0,22.8736,22.8799,22.8485,22.8485,55800.0
2010-12-20 14:30:00,36.41,36.42,36.4,36.41,20800.0,22.8485,22.8548,22.8422,22.8485,20800.0
2010-12-20 14:40:00,36.41,36.42,36.4,36.41,47400.0,22.8485,22.8548,22.8422,22.8485,47400.0
2010-12-20 14:50:00,36.41,36.42,36.39,36.4,193000.0,22.8485,22.8548,22.8359,22.8422,193000.0
2010-12-20 15:00:00,36.4,36.42,36.37,36.4,164000.0,22.8422,22.8548,22.8234,22.8422,164000.0
2010-12-20 15:10:00,36.4,36.4,36.38,36.4,70900.0,22.8422,22.8422,22.8297,22.8422,70900.0
2010-12-20 15:20:00,36.4,36.41,36.38,36.38,77500.0,22.8422,22.8485,22.8297,22.8297,77500.0
2010-12-20 15:30:00,36.37,36.42,36.37,36.41,130600.0,22.8234,22.8548,22.8234,22.8485,130600.0
2010-12-20 15:40:00,36.41,36.41,36.38,36.38,61600.0,22.8485,22.8485,22.8297,22.8297,61600.0
2010-12-20 15:50:00,36.38,36.4,36.36,36.39,198700.0,22.8297,22.8422,22.8171,22.8359,198700.0
2010-12-21 09:30:00,36.72,36.74,36.68,36.7,49700.0,23.043,23.0556,23.0179,23.0305,49700.0
2010-12-21 09:40:00,36.7,36.73,36.68,36.69,26700.0,23.0305,23.0493,23.0179,23.0242,26700.0
2010-12-21 09:50:00,36.71,36.73,36.7,36.71,62700.0,23.0367,23.0493,23.0305,23.0367,62700.0
2010-12-21 10:00:00,36.71,36.72,36.68,36.71,108600.0,23.0367,23.043,23.0179,23.0367,108600.0
2010-12-21 10:10:00,36.71,36.72,36.68,36.72,28300.0,23.0367,23.043,23.0179,23.043,28300.0
2010-12-21 10:20:00,36.71,36.73,36.69,36.72,73300.0,23.0367,23.0493,23.0242,23.043,73300.0
2010-12-21 10:30:00,36.71,36.72,36.69,36.72,32200.0,23.0367,23.043,23.0242,23.043,32200.0
2010-12-21 10:40:00,36.72,36.73,36.69,36.71,18000.0,23.043,23.0493,23.0242,23.0367,18000.0
2010-12-21 10:50:00,36.72,36.72,36.7,36.7,55800.0,23.043,23.043,23.0305,23.0305,55800.0
2010-12-21 11:00:00,36.7,36.71,36.69,36.69,36600.0,23.0305,23.0367,23.0242,23.0242,36600.0
2010-12-21 11:10:00,36.69,36.69,36.67,36.68,24400.0,23.0242,23.0242,23.0116,23.0179,24400.0
2010-12-21 11:20:00,36.68,36.7,36.68,36.7,25400.0,23.0179,23.0305,23.0179,23.0305,25400.0
2010-12-21 11:30:00,36.7,36.74,36.69,36.72,33500.0,23.0305,23.0556,23.0242,23.043,33500.0
2010-12-21 11:40:00,36.72,36.74,36.7,36.7,32900.0,23.043,23.0556,23.0305,23.0305,32900.0
2010-12-21 11:50:00,36.7,36.7,36.67,36.68,63100.0,23.0305,23.0305,23.0116,23.0179,63100.0
2010-12-21 12:00:00,36.67,36.7,36.67,36.7,53400.0,23.0116,23.0305,23.0116,23.0305,53400.0
2010-12-21 12:10:00,36.7,36.72,36.68,36.7,15700.0,23.0305,23.043,23.0179,23.0305,15700.0
2010-12-21 12:20:00,36.7,36.71,36.67,36.68,52500.0,23.0305,23.0367,23.0116,23.0179,52500.0
2010-12-21 12:30:00,36.68,36.69,36.67,36.68,77000.0,23.0179,23.0242,23.0116,23.0179,77000.0
2010-12-21 12:40:00,36.68,36.71,36.67,36.7,76200.0,23.0179,23.0367,23.0116,23.0305,76200.0
2010-12-21 12:50:00,36.7,36.72,36.7,36.72,54100.0,23.0305,23.043,23.0305,23.043,54100.0
2010-12-21 13:00:00,36.72,36.72,36.7,36.71,7900.0,23.043,23.043,23.0305,23.0367,7900.0
2010-12-21 13:10:00,36.71,36.71,36.69,36.69,153200.0,23.0367,23.0367,23.0242,23.0242,153200.0
2010-12-21 13:20:00,36.69,36.69,36.66,36.67,6400.0,23.0242,23.0242,23.0054,23.0116,6400.0
2010-12-21 13:30:00,36.65,36.66,36.64,36.64,103700.0,22.9991,23.0054,22.9928,22.9928,103700.0
2010-12-21 13:40:00,36.65,36.67,36.64,36.65,11700.0,22.9991,23.0116,22.9928,22.9991,11700.0
2010-12-21 13:50:00,36.65,36.67,36.65,36.67,4200.0,22.9991,23.0116,22.9991,23.0116,4200.0
2010-12-21 14:00:00,36.67,36.68,36.66,36.68,12600.0,23.0116,23.0179,23.0054,23.0179,12600.0
2010-12-21 14:10:00,36.67,36.69,36.67,36.67,33200.0,23.0116,23.0242,23.0116,23.0116,33200.0
2010-12-21 14:20:00,36.67,36.68,36.65,36.67,21600.0,23.0116,23.0179,22.9991,23.0116,21600.0
2010-12-21 14:30:00,36.67,36.68,36.66,36.67,15700.0,23.0116,23.0179,23.0054,23.0116,15700.0
2010-12-21 14:40:00,36.67,36.67,36.66,36.67,10100.0,23.0116,23.0116,23.0054,23.0116,10100.0
2010-12-21 14:50:00,36.67,36.7,36.66,36.7,13600.0,23.0116,23.0305,23.0054,23.0305,13600.0
2010-12-21 15:00:00,36.7,36.71,36.68,36.71,46400.0,23.0305,23.0367,23.0179,23.0367,46400.0
2010-12-21 15:10:00,36.71,36.71,36.69,36.7,147600.0,23.0367,23.0367,23.0242,23.0305,147600.0
2010-12-21 15:20:00,36.7,36.71,36.69,36.71,38100.0,23.0305,23.0367,23.0242,23.0367,38100.0
2010-12-21 15:30:00,36.71,36.73,36.69,36.73,153400.0,23.0367,23.0493,23.0242,23.0493,153400.0
2010-12-21 15:40:00,36.73,36.73,36.71,36.72,10200.0,23.0493,23.0493,23.0367,23.043,10200.0
2010-12-21 15:50:00,36.72,36.72,36.69,36.72,104700.0,23.043,23.043,23.0242,23.043,104700.0
2010-12-22 09:30:00,35.83,35.83,35.79,35.82,38300.0,23.0396,23.0396,23.0139,23.0332,38300.0
2010-12-22 09:40:00,35.82,35.82,35.78,35.79,20800.0,23.0332,23.0332,23.0074,23.0139,20800.0
2010-12-22 09:50:00,35.78,35.82,35.78,35.82,61000.0,23.0074,23.0332,23.0074,23.0332,61000.0
2010-12-22 10:00:00,35.81,35.83,35.8,35.81,64000.0,23.0267,23.0396,23.0203,23.0267,64000.0
2010-12-22 10:10:00,35.81,35.83,35.79,35.79,26200.0,23.0267,23.0396,23.0139,23.0139,26200.0
2010-12-22 10:20:00,35.79,35.83,35.79,35.82,7700.0,23.0139,23.0396,23.0139,23.0332,7700.0
2010-12-22 10:30:00,35.83,35.83,35.8,35.82,24100.0,23.0396,23.0396,23.0203,23.0332,24100.0
2010-12-22 10:40:00,35.81,35.83,35.81,35.83,33500.0,23.0267,23.0396,23.0267,23.0396,33500.0
2010-12-22 10:50:00,35.83,35.85,35.83,35.84,4700.0,23.0396,23.0524,23.0396,23.046,4700.0
2010-12-22 11:00:00,35.84,35.84,35.82,35.84,23800.0,23.046,23.046,23.0332,23.046,23800.0
2010-12-22 11:10:00,35.85,35.85,35.81,35.82,13700.0,23.0524,23.0524,23.0267,23.0332,13700.0
2010-12-22 11:20:00,35.81,35.85,35.81,35.85,7600.0,23.0267,23.0524,23.0267,23.0524,7600.0
2010-12-22 11:30:00,35.83,35.84,35.82,35.84,12500.0,23.0396,23.046,23.0332,23.046,12500.0
2010-12-22 11:40:00,35.85,35.86,35.83,35.84,49500.0,23.0524,23.0589,23.0396,23.046,49500.0
2010-12-22 11:50:00,35.84,35.84,35.82,35.82,72800.0,23.046,23.046,23.0332,23.0332,72800.0
2010-12-22 12:00:00,35.83,35.83,35.81,35.82,62900.0,23.0396,23.0396,23.0267,23.0332,62900.0
2010-12-22 12:10:00,35.81,35.82,35.8,35.81,61000.0,23.0267,23.0332,23.0203,23.0267,61000.0
2010-12-22 12:20:00,35.81,35.84,35.81,35.84,35600.0,23.0267,23.046,23.0267,23.046,35600.0
2010-12-22 12:30:00,35.84,35.84,35.82,35.83,54200.0,23.046,23.046,23.0332,23.0396,54200.0
2010-12-22 12:40:00,35.84,35.84,35.81,35.81,31300.0,23.046,23.046,23.0267,23.0267,31300.0
2010-12-22 12:50:00,35.81,35.82,35.81,35.81,17100.0,23.0267,23.0332,23.0267,23.0267,17100.0
2010-12-22 13:00:00,35.81,35.82,35.81,35.82,31400.0,23.0267,23.0332,23.0267,23.0332,31400.0
2010-12-22 13:10:00,35.82,35.82,35.79,35.8,10500.0,23.0332,23.0332,23.0139,23.0203,10500.0
2010-12-22 13:20:00,35.8,35.8,35.79,35.8,2300.0,23.0203,23.0203,23.0139,23.0203,2300.0
2010-12-22 13:30:00,35.8,35.8,35.79,35.79,5800.0,23.0203,23.0203,23.0139,23.0139,5800.0
2010-12-22 13:40:00,35.79,35.79,35.76,35.76,9800.0,23.0139,23.0139,22.9946,22.9946,9800.0
2010-12-22 13:50:00,35.76,35.77,35.75,35.77,25200.0,22.9946,23.001,22.9881,23.001,25200.0
2010-12-22 14:00:00,35.77,35.79,35.77,35.78,32100.0,23.001,23.0139,23.001,23.0074,32100.0
2010-12-22 14:10:00,35.79,35.79,35.77,35.77,21000.0,23.0139,23.0139,23.001,23.001,21000.0
2010-12-22 14:20:00,35.77,35.79,35.77,35.78,9200.0,23.001,23.0139,23.001,23.0074,9200.0
2010-12-22 14:30:00,35.79,35.79,35.77,35.77,21000.0,23.0139,23.0139,23.001,23.001,21000.0
2010-12-22 14:40:00,35.77,35.79,35.77,35.79,6500.0,23.001,23.0139,23.001,23.0139,6500.0
2010-12-22 14:50:00,35.79,35.81,35.79,35.81,20700.0,23.0139,23.0267,23.0139,23.0267,20700.0
2010-12-22 15:00:00,35.8,35.81,35.79,35.81,9600.0,23.0203,23.0267,23.0139,23.0267,9600.0
2010-12-22 15:10:00,35.81,35.82,35.8,35.82,12500.0,23.0267,23.0332,23.0203,23.0332,12500.0
2010-12-22 15:20:00,35.82,35.83,35.81,35.81,31900.0,23.0332,23.0396,23.0267,23.0267,31900.0
2010-12-22 15:30:00,35.82,35.82,35.81,35.82,16300.0,23.0332,23.0332,23.0267,23.0332,16300.0
2010-12-22 15:40:00,35.81,35.84,35.81,35.84,88400.0,23.0267,23.046,23.0267,23.046,88400.0
2010-12-22 15:50:00,35.84,35.87,35.82,35.86,120300.0,23.046,23.0653,23.0332,23.0589,120300.0
2010-12-23 09:30:00,35.8,35.8,35.75,35.79,59200.0,23.0203,23.0203,22.9881,23.0139,59200.0
2010-12-23 09:40:00,35.81,35.82,35.8,35.81,24800.0,23.0267,23.0332,23.0203,23.0267,24800.0
2010-12-23 09:50:00,35.82,35.83,35.8,35.81,29300.0,23.0332,23.0396,23.0203,23.0267,29300.0
2010-12-23 10:00:00,35.8,35.81,35.79,35.8,26100.0,23.0203,23.0267,23.0139,23.0203,26100.0
2010-12-23 10:10:00,35.8,35.81,35.78,35.78,61900.0,23.0203,23.0267,23.0074,23.0074,61900.0
2010-12-23 10:20:00,35.78,35.79,35.76,35.78,84300.0,23.0074,23.0139,22.9946,23.0074,84300.0
2010-12-23 10:30:00,35.78,35.8,35.78,35.8,62900.0,23.0074,23.0203,23.0074,23.0203,62900.0
2010-12-23 10:40:00,35.79,35.8,35.77,35.78,41400.0,23.0139,23.0203,23.001,23.0074,41400.0
2010-12-23 10:50:00,35.78,35.81,35.78,35.79,35900.0,23.0074,23.0267,23.0074,23.0139,35900.0
2010-12-23 11:00:00,35.8,35.81,35.78,35.8,24200.0,23.0203,23.0267,23.0074,23.0203,24200.0
2010-12-23 11:10:00,35.8,35.88,35.78,35.88,43200.0,23.0203,23.0717,23.0074,23.0717,43200.0
2010-12-23 11:20:00,35.88,35.88,35.84,35.87,44900.0,23.0717,23.0717,23.046,23.0653,44900.0
2010-12-23 11:30:00,35.87,35.89,35.85,35.87,18400.0,23.0653,23.0782,23.0524,23.0653,18400.0
2010-12-23 11:40:00,35.86,35.86,35.82,35.82,52400.0,23.0589,23.0589,23.0332,23.0332,52400.0
2010-12-23 11:50:00,35.82,35.83,35.8,35.81,28300.0,23.0332,23.0396,23.0203,23.0267,28300.0
2010-12-23 12:00:00,35.81,35.83,35.79,35.79,62700.0,23.0267,23.0396,23.0139,23.0139,62700.0
2010-12-23 12:10:00,35.8,35.8,35.79,35.8,7300.0,23.0203,23.0203,23.0139,23.0203,7300.0
2010-12-23 12:20:00,35.8,35.83,35.8,35.83,27000.0,23.0203,23.0396,23.0203,23.0396,27000.0
2010-12-23 12:30:00,35.83,35.86,35.82,35.85,19000.0,23.0396,23.0589,23.0332,23.0524,19000.0
2010-12-23 12:40:00,35.85,35.85,35.81,35.82,41600.0,23.0524,23.0524,23.0267,23.0332,41600.0
2010-12-23 12:50:00,35.81,35.83,35.81,35.82,10600.0,23.0267,23.0396,23.0267,23.0332,10600.0
2010-12-23 13:00:00,35.82,35.83,35.81,35.81,16700.0,23.0332,23.0396,23.0267,23.0267,16700.0
2010-12-23 13:10:00,35.81,35.85,35.81,35.84,26800.0,23.0267,23.0524,23.0267,23.046,26800.0
2010-12-23 13:20:00,35.84,35.86,35.83,35.84,19900.0,23.046,23.0589,23.0396,23.046,19900.0
2010-12-23 13:30:00,35.84,35.85,35.83,35.84,8500.0,23.046,23.0524,23.0396,23.046,8500.0
2010-12-23 13:40:00,35.84,35.85,35.83,35.84,7400.0,23.046,23.0524,23.0396,23.046,7400.0
2010-12-23 13:50:00,35.84,35.84,35.82,35.83,30200.0,23.046,23.046,23.0332,23.0396,30200.0
2010-12-23 14:00:00,35.83,35.85,35.82,35.84,61100.0,23.0396,23.0524,23.0332,23.046,61100.0
2010-12-23 14:10:00,35.83,35.84,35.81,35.81,34800.0,23.0396,23.046,23.0267,23.0267,34800.0
2010-12-23 14:20:00,35.81,35.81,35.78,35.79,39800.0,23.0267,23.0267,23.0074,23.0139,39800.0
2010-12-23 14:30:00,35.79,35.81,35.78,35.81,20800.0,23.0139,23.0267,23.0074,23.0267,20800.0
2010-12-23 14:40:00,35.81,35.82,35.8,35.8,18500.0,23.0267,23.0332,23.0203,23.0203,18500.0
2010-12-23 14:50:00,35.81,35.84,35.81,35.83,49900.0,23.0267,23.046,23.0267,23.0396,49900.0
2010-12-23 15:00:00,35.84,35.84,35.83,35.83,80800.0,23.046,23.046,23.0396,23.0396,80800.0
2010-12-23 15:10:00,35.83,35.85,35.82,35.84,161200.0,23.0396,23.0524,23.0332,23.046,161200.0
2010-12-23 15:20:00,35.84,35.88,35.84,35.87,161900.0,23.046,23.0717,23.046,23.0653,161900.0
2010-12-23 15:30:00,35.87,35.87,35.84,35.85,101400.0,23.0653,23.0653,23.046,23.0524,101400.0
2010-12-23 15:40:00,35.85,35.85,35.83,35.84,126200.0,23.0524,23.0524,23.0396,23.046,126200.0
2010-12-23 15:50:00,35.83,35.85,35.82,35.84,228500.0,23.0396,23.0524,23.0332,23.046,228500.0
2010-12-27 09:30:00,35.65,35.65,35.57,35.6,58900.0,22.9238,22.9238,22.8724,22.8917,58900.0
2010-12-27 09:40:00,35.62,35.62,35.56,35.58,25200.0,22.9045,22.9045,22.866,22.8788,25200.0
2010-12-27 09:50:00,35.58,35.63,35.58,35.63,17200.0,22.8788,22.911,22.8788,22.911,17200.0
2010-12-27 10:00:00,35.63,35.66,35.63,35.65,20900.0,22.911,22.9303,22.911,22.9238,20900.0
2010-12-27 10:10:00,35.65,35.7,35.65,35.68,17800.0,22.9238,22.956,22.9238,22.9431,17800.0
2010-12-27 10:20:00,35.69,35.69,35.67,35.68,29900.0,22.9496,22.9496,22.9367,22.9431,29900.0
2010-12-27 10:30:00,35.68,35.69,35.66,35.67,12900.0,22.9431,22.9496,22.9303,22.9367,12900.0
2010-12-27 10:40:00,35.68,35.69,35.67,35.68,16500.0,22.9431,22.9496,22.9367,22.9431,16500.0
2010-12-27 10:50:00,35.68,35.68,35.66,35.67,16100.0,22.9431,22.9431,22.9303,22.9367,16100.0
2010-12-27 11:00:00,35.67,35.69,35.66,35.67,14600.0,22.9367,22.9496,22.9303,22.9367,14600.0
2010-12-27 11:10:00,35.67,35.68,35.66,35.67,24400.0,22.9367,22.9431,22.9303,22.9367,24400.0
2010-12-27 11:20:00,35.68,35.68,35.66,35.66,13100.0,22.9431,22.9431,22.9303,22.9303,13100.0
2010-12-27 11:30:00,35.66,35.66,35.61,35.61,24900.0,22.9303,22.9303,22.8981,22.8981,24900.0
2010-12-27 11:40:00,35.61,35.62,35.6,35.62,17400.0,22.8981,22.9045,22.8917,22.9045,17400.0
2010-12-27 11:50:00,35.62,35.63,35.61,35.61,17100.0,22.9045,22.911,22.8981,22.8981,17100.0
2010-12-27 12:00:00,35.6,35.62,35.59,35.61,15800.0,22.8917,22.9045,22.8853,22.8981,15800.0
2010-12-27 12:10:00,35.62,35.65,35.62,35.64,19200.0,22.9045,22.9238,22.9045,22.9174,19200.0
2010-12-27 12:20:00,35.64,35.66,35.64,35.64,39700.0,22.9174,22.9303,22.9174,22.9174,39700.0
2010-12-27 12:30:00,35.65,35.65,35.63,35.63,15600.0,22.9238,22.9238,22.911,22.911,15600.0
2010-12-27 12:40:00,35.63,35.63,35.62,35.63,10200.0,22.911,22.911,22.9045,22.911,10200.0
2010-12-27 12:50:00,35.63,35.64,35.62,35.63,17900.0,22.911,22.9174,22.9045,22.911,17900.0
2010-12-27 13:00:00,35.62,35.64,35.61,35.62,15000.0,22.9045,22.9174,22.8981,22.9045,15000.0
2010-12-27 13:10:00,35.63,35.67,35.63,35.67,22600.0,22.911,22.9367,22.911,22.9367,22600.0
2010-12-27 13:20:00,35.67,35.71,35.67,35.69,24800.0,22.9367,22.9624,22.9367,22.9496,24800.0
2010-12-27 13:30:00,35.7,35.71,35.69,35.71,9400.0,22.956,22.9624,22.9496,22.9624,9400.0
2010-12-27 13:40:00,35.71,35.73,35.71,35.73,11400.0,22.9624,22.9753,22.9624,22.9753,11400.0
2010-12-27 13:50:00,35.73,35.76,35.72,35.76,24200.0,22.9753,22.9946,22.9689,22.9946,24200.0
2010-12-27 14:00:00,35.76,35.76,35.73,35.73,19200.0,22.9946,22.9946,22.9753,22.9753,19200.0
2010-12-27 14:10:00,35.73,35.74,35.73,35.74,9000.0,22.9753,22.9817,22.9753,22.9817,9000.0
2010-12-27 14:20:00,35.74,35.74,35.72,35.73,14400.0,22.9817,22.9817,22.9689,22.9753,14400.0
2010-12-27 14:30:00,35.73,35.75,35.73,35.75,10400.0,22.9753,22.9881,22.9753,22.9881,10400.0
2010-12-27 14:40:00,35.75,35.76,35.73,35.76,17600.0,22.9881,22.9946,22.9753,22.9946,17600.0
2010-12-27 14:50:00,35.76,35.76,35.75,35.75,22400.0,22.9946,22.9946,22.9881,22.9881,22400.0
2010-12-27 15:00:00,35.75,35.77,35.74,35.76,29700.0,22.9881,23.001,22.9817,22.9946,29700.0
2010-12-27 15:10:00,35.76,35.76,35.75,35.75,56900.0,22.9946,22.9946,22.9881,22.9881,56900.0
2010-12-27 15:20:00,35.75,35.75,35.73,35.74,45400.0,22.9881,22.9881,22.9753,22.9817,45400.0
2010-12-27 15:30:00,35.74,35.77,35.74,35.76,86900.0,22.9817,23.001,22.9817,22.9946,86900.0
2010-12-27 15:40:00,35.75,35.78,35.75,35.77,64500.0,22.9881,23.0074,22.9881,23.001,64500.0
2010-12-27 15:50:00,35.77,35.78,35.75,35.75,72200.0,23.001,23.0074,22.9881,22.9881,72200.0
2010-12-28 09:30:00,35.98,35.98,35.85,35.85,59800.0,23.136,23.136,23.0524,23.0524,59800.0
2010-12-28 09:40:00,35.86,35.89,35.85,35.87,17300.0,23.0589,23.0782,23.0524,23.0653,17300.0
2010-12-28 09:50:00,35.87,35.87,35.81,35.81,10400.0,23.0653,23.0653,23.0267,23.0267,10400.0
2010-12-28 10:00:00,35.81,35.84,35.76,35.79,16300.0,23.0267,23.046,22.9946,23.0139,16300.0
2010-12-28 10:10:00,35.77,35.79,35.76,35.79,19200.0,23.001,23.0139,22.9946,23.0139,19200.0
2010-12-28 10:20:00,35.79,35.8,35.76,35.8,65500.0,23.0139,23.0203,22.9946,23.0203,65500.0
2010-12-28 10:30:00,35.8,35.82,35.78,35.81,18300.0,23.0203,23.0332,23.0074,23.0267,18300.0
2010-12-28 10:40:00,35.81,35.83,35.8,35.81,12000.0,23.0267,23.0396,23.0203,23.0267,12000.0
2010-12-28 10:50:00,35.81,35.82,35.76,35.76,25000.0,23.0267,23.0332,22.9946,22.9946,25000.0
2010-12-28 11:00:00,35.76,35.77,35.72,35.74,58800.0,22.9946,23.001,22.9689,22.9817,58800.0
2010-12-28 11:10:00,35.74,35.75,35.72,35.74,11800.0,22.9817,22.9881,22.9689,22.9817,11800.0
2010-12-28 11:20:00,35.74,35.75,35.74,35.75,5900.0,22.9817,22.9881,22.9817,22.9881,5900.0
2010-12-28 11:30:00,35.75,35.76,35.72,35.74,23500.0,22.9881,22.9946,22.9689,22.9817,23500.0
2010-12-28 11:40:00,35.74,35.75,35.72,35.74,40500.0,22.9817,22.9881,22.9689,22.9817,40500.0
2010-12-28 11:50:00,35.73,35.76,35.73,35.75,19600.0,22.9753,22.9946,22.9753,22.9881,19600.0
2010-12-28 12:00:00,35.74,35.74,35.72,35.73,41500.0,22.9817,22.9817,22.9689,22.9753,41500.0
2010-12-28 12:10:00,35.73,35.76,35.72,35.76,23000.0,22.9753,22.9946,22.9689,22.9946,23000.0
2010-12-28 12:20:00,35.75,35.77,35.75,35.76,14900.0,22.9881,23.001,22.9881,22.9946,14900.0
2010-12-28 12:30:00,35.75,35.77,35.75,35.75,12000.0,22.9881,23.001,22.9881,22.9881,12000.0
2010-12-28 12:40:00,35.76,35.77,35.76,35.77,14600.0,22.9946,23.001,22.9946,23.001,14600.0
2010-12-28 12:50:00,35.77,35.79,35.77,35.79,11500.0,23.001,23.0139,23.001,23.0139,11500.0
2010-12-28 13:00:00,35.79,35.8,35.75,35.77,88900.0,23.0139,23.0203,22.9881,23.001,88900.0
2010-12-28 13:10:00,35.77,35.78,35.76,35.77,6100.0,23.001,23.0074,22.9946,23.001,6100.0
2010-12-28 13:20:00,35.77,35.78,35.76,35.76,15400.0,23.001,23.0074,22.9946,22.9946,15400.0
2010-12-28 13:30:00,35.76,35.78,35.76,35.78,17200.0,22.9946,23.0074,22.9946,23.0074,17200.0
2010-12-28 13:40:00,35.77,35.77,35.76,35.76,17000.0,23.001,23.001,22.9946,22.9946,17000.0
2010-12-28 13:50:00,35.76,35.77,35.76,35.77,63400.0,22.9946,23.001,22.9946,23.001,63400.0
2010-12-28 14:00:00,35.76,35.77,35.75,35.77,23000.0,22.9946,23.001,22.9881,23.001,23000.0
2010-12-28 14:10:00,35.77,35.79,35.77,35.79,87700.0,23.001,23.0139,23.001,23.0139,87700.0
2010-12-28 14:20:00,35.79,35.8,35.78,35.78,60200.0,23.0139,23.0203,23.0074,23.0074,60200.0
2010-12-28 14:30:00,35.78,35.8,35.78,35.8,14100.0,23.0074,23.0203,23.0074,23.0203,14100.0
2010-12-28 14:40:00,35.79,35.8,35.78,35.8,57600.0,23.0139,23.0203,23.0074,23.0203,57600.0
2010-12-28 14:50:00,35.8,35.82,35.79,35.82,93700.0,23.0203,23.0332,23.0139,23.0332,93700.0
2010-12-28 15:00:00,35.82,35.83,35.81,35.82,103000.0,23.0332,23.0396,23.0267,23.0332,103000.0
2010-12-28 15:10:00,35.82,35.83,35.8,35.81,121000.0,23.0332,23.0396,23.0203,23.0267,121000.0
2010-12-28 15:20:00,35.81,35.81,35.79,35.79,113600.0,23.0267,23.0267,23.0139,23.0139,113600.0
2010-12-28 15:30:00,35.8,35.81,35.79,35.8,58400.0,23.0203,23.0267,23.0139,23.0203,58400.0
2010-12-28 15:40:00,35.8,35.82,35.79,35.8,41800.0,23.0203,23.0332,23.0139,23.0203,41800.0
2010-12-28 15:50:00,35.8,35.81,35.79,35.8,222500.0,23.0203,23.0267,23.0139,23.0203,222500.0
2010-12-29 09:30:00,36.06,36.09,36.05,36.09,96200.0,23.1875,23.2068,23.1811,23.2068,96200.0
2010-12-29 09:40:00,36.07,36.09,36.05,36.05,46100.0,23.1939,23.2068,23.1811,23.1811,46100.0
2010-12-29 09:50:00,36.05,36.05,36.02,36.03,10000.0,23.1811,23.1811,23.1618,23.1682,10000.0
2010-12-29 10:00:00,36.02,36.06,36.02,36.05,22000.0,23.1618,23.1875,23.1618,23.1811,22000.0
2010-12-29 10:10:00,36.06,36.07,36.04,36.05,29200.0,23.1875,23.1939,23.1746,23.1811,29200.0
2010-12-29 10:20:00,36.06,36.07,36.05,36.06,9500.0,23.1875,23.1939,23.1811,23.1875,9500.0
2010-12-29 10:30:00,36.06,36.06,36.05,36.06,5000.0,23.1875,23.1875,23.1811,23.1875,5000.0
2010-12-29 10:40:00,36.06,36.06,36.05,36.06,9900.0,23.1875,23.1875,23.1811,23.1875,9900.0
2010-12-29 10:50:00,36.06,36.06,36.03,36.03,7700.0,23.1875,23.1875,23.1682,23.1682,7700.0
2010-12-29 11:00:00,36.02,36.03,36.0,36.02,10300.0,23.1618,23.1682,23.1489,23.1618,10300.0
2010-12-29 11:10:00,36.02,36.02,35.99,36.0,18200.0,23.1618,23.1618,23.1425,23.1489,18200.0
2010-12-29 11:20:00,35.99,36.05,35.99,36.03,37700.0,23.1425,23.1811,23.1425,23.1682,37700.0
2010-12-29 11:30:00,36.03,36.11,36.03,36.11,34900.0,23.1682,23.2196,23.1682,23.2196,34900.0
2010-12-29 11:40:00,36.1,36.11,36.09,36.09,38600.0,23.2132,23.2196,23.2068,23.2068,38600.0
2010-12-29 11:50:00,36.1,36.11,36.07,36.07,7600.0,23.2132,23.2196,23.1939,23.1939,7600.0
2010-12-29 12:00:00,36.08,36.1,36.08,36.1,6200.0,23.2003,23.2132,23.2003,23.2132,6200.0
2010-12-29 12:10:00,36.1,36.1,36.08,36.09,8300.0,23.2132,23.2132,23.2003,23.2068,8300.0
2010-12-29 12:20:00,36.09,36.09,36.08,36.08,40000.0,23.2068,23.2068,23.2003,23.2003,40000.0
2010-12-29 12:30:00,36.08,36.09,36.08,36.09,2600.0,23.2003,23.2068,23.2003,23.2068,2600.0
2010-12-29 12:40:00,36.1,36.1,36.09,36.09,7300.0,23.2132,23.2132,23.2068,23.2068,7300.0
2010-12-29 12:50:00,36.1,36.13,36.09,36.13,38500.0,23.2132,23.2325,23.2068,23.2325,38500.0
2010-12-29 13:00:00,36.13,36.18,36.13,36.17,18600.0,23.2325,23.2646,23.2325,23.2582,18600.0
2010-12-29 13:10:00,36.16,36.19,36.16,36.19,9600.0,23.2518,23.2711,23.2518,23.2711,9600.0
2010-12-29 13:20:00,36.19,36.21,36.19,36.21,8600.0,23.2711,23.2839,23.2711,23.2839,8600.0
2010-12-29 13:30:00,36.21,36.21,36.19,36.19,12400.0,23.2839,23.2839,23.2711,23.2711,12400.0
2010-12-29 13:40:00,36.18,36.18,36.17,36.17,7800.0,23.2646,23.2646,23.2582,23.2582,7800.0
2010-12-29 13:50:00,36.18,36.18,36.16,36.17,8800.0,23.2646,23.2646,23.2518,23.2582,8800.0
2010-12-29 14:00:00,36.17,36.18,36.17,36.18,10300.0,23.2582,23.2646,23.2582,23.2646,10300.0
2010-12-29 14:10:00,36.18,36.18,36.15,36.18,71600.0,23.2646,23.2646,23.2454,23.2646,71600.0
2010-12-29 14:20:00,36.17,36.18,36.15,36.16,17900.0,23.2582,23.2646,23.2454,23.2518,17900.0
2010-12-29 14:30:00,36.16,36.18,36.16,36.17,5000.0,23.2518,23.2646,23.2518,23.2582,5000.0
2010-12-29 14:40:00,36.17,36.19,36.17,36.18,39500.0,23.2582,23.2711,23.2582,23.2646,39500.0
2010-12-29 14:50:00,36.18,36.18,36.17,36.18,6400.0,23.2646,23.2646,23.2582,23.2646,6400.0
2010-12-29 15:00:00,36.19,36.22,36.18,36.22,25900.0,23.2711,23.2904,23.2646,23.2904,25900.0
2010-12-29 15:10:00,36.23,36.23,36.22,36.22,41800.0,23.2968,23.2968,23.2904,23.2904,41800.0
2010-12-29 15:20:00,36.22,36.22,36.19,36.19,42500.0,23.2904,23.2904,23.2711,23.2711,42500.0
2010-12-29 15:30:00,36.19,36.21,36.19,36.19,49300.0,23.2711,23.2839,23.2711,23.2711,49300.0
2010-12-29 15:40:00,36.19,36.19,36.16,36.17,32700.0,23.2711,23.2711,23.2518,23.2582,32700.0
2010-12-29 15:50:00,36.16,36.18,36.12,36.12,35900.0,23.2518,23.2646,23.2261,23.2261,35900.0
2010-12-30 09:30:00,36.06,36.06,36.02,36.04,224800.0,23.1875,23.1875,23.1618,23.1746,224800.0
2010-12-30 09:40:00,36.04,36.08,36.03,36.07,94500.0,23.1746,23.2003,23.1682,23.1939,94500.0
2010-12-30 09:50:00,36.07,36.08,36.06,36.07,70200.0,23.1939,23.2003,23.1875,23.1939,70200.0
2010-12-30 10:00:00,36.07,36.1,36.0,36.0,201500.0,23.1939,23.2132,23.1489,23.1489,201500.0
2010-12-30 10:10:00,36.0,36.01,35.96,35.97,49700.0,23.1489,23.1553,23.1232,23.1296,49700.0
2010-12-30 10:20:00,35.98,35.98,35.94,35.98,71800.0,23.136,23.136,23.1103,23.136,71800.0
2010-12-30 10:30:00,35.98,35.98,35.94,35.94,76200.0,23.136,23.136,23.1103,23.1103,76200.0
2010-12-30 10:40:00,35.93,35.94,35.91,35.92,35700.0,23.1039,23.1103,23.091,23.0975,35700.0
2010-12-30 10:50:00,35.92,35.92,35.89,35.91,92700.0,23.0975,23.0975,23.0782,23.091,92700.0
2010-12-30 11:00:00,35.91,35.93,35.89,35.89,53600.0,23.091,23.1039,23.0782,23.0782,53600.0
2010-12-30 11:10:00,35.89,35.9,35.85,35.85,84700.0,23.0782,23.0846,23.0524,23.0524,84700.0
2010-12-30 11:20:00,35.85,35.85,35.83,35.84,14200.0,23.0524,23.0524,23.0396,23.046,14200.0
2010-12-30 11:30:00,35.84,35.86,35.84,35.84,17500.0,23.046,23.0589,23.046,23.046,17500.0
2010-12-30 11:40:00,35.85,35.85,35.83,35.83,11200.0,23.0524,23.0524,23.0396,23.0396,11200.0
2010-12-30 11:50:00,35.83,35.83,35.8,35.82,22300.0,23.0396,23.0396,23.0203,23.0332,22300.0
2010-12-30 12:00:00,35.83,35.85,35.82,35.85,21400.0,23.0396,23.0524,23.0332,23.0524,21400.0
2010-12-30 12:10:00,35.85,35.86,35.83,35.84,26000.0,23.0524,23.0589,23.0396,23.046,26000.0
2010-12-30 12:20:00,35.83,35.85,35.83,35.84,17000.0,23.0396,23.0524,23.0396,23.046,17000.0
2010-12-30 12:30:00,35.85,35.86,35.84,35.85,31400.0,23.0524,23.0589,23.046,23.0524,31400.0
2010-12-30 12:40:00,35.85,35.86,35.84,35.84,24200.0,23.0524,23.0589,23.046,23.046,24200.0
2010-12-30 12:50:00,35.84,35.86,35.83,35.86,8900.0,23.046,23.0589,23.0396,23.0589,8900.0
2010-12-30 13:00:00,35.86,35.86,35.84,35.84,6400.0,23.0589,23.0589,23.046,23.046,6400.0
2010-12-30 13:10:00,35.85,35.87,35.84,35.87,2800.0,23.0524,23.0653,23.046,23.0653,2800.0
2010-12-30 13:20:00,35.88,35.88,35.86,35.88,22600.0,23.0717,23.0717,23.0589,23.0717,22600.0
2010-12-30 13:30:00,35.87,35.9,35.87,35.9,12400.0,23.0653,23.0846,23.0653,23.0846,12400.0
2010-12-30 13:40:00,35.91,35.91,35.89,35.89,7300.0,23.091,23.091,23.0782,23.0782,7300.0
2010-12-30 13:50:00,35.9,35.93,35.89,35.92,55700.0,23.0846,23.1039,23.0782,23.0975,55700.0
2010-12-30 14:00:00,35.92,35.94,35.91,35.94,24400.0,23.0975,23.1103,23.091,23.1103,24400.0
2010-12-30 14:10:00,35.94,35.96,35.94,35.96,13400.0,23.1103,23.1232,23.1103,23.1232,13400.0
2010-12-30 14:20:00,35.95,35.97,35.95,35.97,54500.0,23.1167,23.1296,23.1167,23.1296,54500.0
2010-12-30 14:30:00,35.96,35.98,35.96,35.98,54400.0,23.1232,23.136,23.1232,23.136,54400.0
2010-12-30 14:40:00,35.98,35.99,35.97,35.99,15100.0,23.136,23.1425,23.1296,23.1425,15100.0
2010-12-30 14:50:00,35.98,35.99,35.96,35.97,54000.0,23.136,23.1425,23.1232,23.1296,54000.0
2010-12-30 15:00:00,35.96,35.96,35.94,35.94,55400.0,23.1232,23.1232,23.1103,23.1103,55400.0
2010-12-30 15:10:00,35.95,35.95,35.93,35.93,40500.0,23.1167,23.1167,23.1039,23.1039,40500.0
2010-12-30 15:20:00,35.94,35.98,35.93,35.98,42600.0,23.1103,23.136,23.1039,23.136,42600.0
2010-12-30 15:30:00,35.99,36.0,35.98,35.98,70400.0,23.1425,23.1489,23.136,23.136,70400.0
2010-12-30 15:40:00,35.99,35.99,35.94,35.97,91900.0,23.1425,23.1425,23.1103,23.1296,91900.0
2010-12-30 15:50:00,35.97,35.97,35.94,35.95,68900.0,23.1296,23.1296,23.1103,23.1167,68900.0
2010-12-31 09:30:00,35.98,36.0,35.95,35.98,59600.0,23.136,23.1489,23.1167,23.136,59600.0
2010-12-31 09:40:00,35.98,35.99,35.93,35.96,125300.0,23.136,23.1425,23.1039,23.1232,125300.0
2010-12-31 09:50:00,35.98,36.01,35.97,35.99,75500.0,23.136,23.1553,23.1296,23.1425,75500.0
2010-12-31 10:00:00,35.98,36.02,35.97,36.01,34700.0,23.136,23.1618,23.1296,23.1553,34700.0
2010-12-31 10:10:00,36.02,36.04,36.01,36.01,20800.0,23.1618,23.1746,23.1553,23.1553,20800.0
2010-12-31 10:20:00,36.02,36.08,36.01,36.07,21700.0,23.1618,23.2003,23.1553,23.1939,21700.0
2010-12-31 10:30:00,36.08,36.11,36.06,36.11,24100.0,23.2003,23.2196,23.1875,23.2196,24100.0
2010-12-31 10:40:00,36.11,36.14,36.11,36.12,11500.0,23.2196,23.2389,23.2196,23.2261,11500.0
2010-12-31 10:50:00,36.13,36.21,36.13,36.21,19700.0,23.2325,23.2839,23.2325,23.2839,19700.0
2010-12-31 11:00:00,36.2,36.21,36.17,36.18,10300.0,23.2775,23.2839,23.2582,23.2646,10300.0
2010-12-31 11:10:00,36.16,36.17,36.14,36.17,13200.0,23.2518,23.2582,23.2389,23.2582,13200.0
2010-12-31 11:20:00,36.18,36.21,36.18,36.2,9200.0,23.2646,23.2839,23.2646,23.2775,9200.0
2010-12-31 11:30:00,36.2,36.23,36.19,36.22,49700.0,23.2775,23.2968,23.2711,23.2904,49700.0
2010-12-31 11:40:00,36.21,36.23,36.21,36.23,5600.0,23.2839,23.2968,23.2839,23.2968,5600.0
2010-12-31 11:50:00,36.22,36.25,36.22,36.22,32300.0,23.2904,23.3097,23.2904,23.2904,32300.0
2010-12-31 12:00:00,36.22,36.24,36.22,36.24,17200.0,23.2904,23.3032,23.2904,23.3032,17200.0
2010-12-31 12:10:00,36.24,36.27,36.23,36.26,34900.0,23.3032,23.3225,23.2968,23.3161,34900.0
2010-12-31 12:20:00,36.26,36.29,36.26,36.27,52100.0,23.3161,23.3354,23.3161,23.3225,52100.0
2010-12-31 12:30:00,36.29,36.31,36.29,36.29,36800.0,23.3354,23.3482,23.3354,23.3354,36800.0
2010-12-31 12:40:00,36.28,36.28,36.23,36.24,60900.0,23.3289,23.3289,23.2968,23.3032,60900.0
2010-12-31 12:50:00,36.24,36.25,36.23,36.25,26600.0,23.3032,23.3097,23.2968,23.3097,26600.0
2010-12-31 13:00:00,36.25,36.25,36.23,36.25,9600.0,23.3097,23.3097,23.2968,23.3097,9600.0
2010-12-31 13:10:00,36.26,36.28,36.26,36.27,58100.0,23.3161,23.3289,23.3161,23.3225,58100.0
2010-12-31 13:20:00,36.27,36.28,36.25,36.28,25400.0,23.3225,23.3289,23.3097,23.3289,25400.0
2010-12-31 13:30:00,36.28,36.29,36.26,36.28,50700.0,23.3289,23.3354,23.3161,23.3289,50700.0
2010-12-31 13:40:00,36.29,36.3,36.26,36.26,94900.0,23.3354,23.3418,23.3161,23.3161,94900.0
2010-12-31 13:50:00,36.27,36.29,36.26,36.28,49500.0,23.3225,23.3354,23.3161,23.3289,49500.0
2010-12-31 14:00:00,36.28,36.28,36.27,36.27,49200.0,23.3289,23.3289,23.3225,23.3225,49200.0
2010-12-31 14:10:00,36.26,36.27,36.25,36.26,76300.0,23.3161,23.3225,23.3097,23.3161,76300.0
2010-12-31 14:20:00,36.27,36.29,36.26,36.27,34500.0,23.3225,23.3354,23.3161,23.3225,34500.0
2010-12-31 14:30:00,36.27,36.28,36.27,36.28,5700.0,23.3225,23.3289,23.3225,23.3289,5700.0
2010-12-31 14:40:00,36.27,36.27,36.24,36.25,13100.0,23.3225,23.3225,23.3032,23.3097,13100.0
2010-12-31 14:50:00,36.25,36.28,36.24,36.28,17800.0,23.3097,23.3289,23.3032,23.3289,17800.0
2010-12-31 15:00:00,36.28,36.32,36.28,36.31,36600.0,23.3289,23.3547,23.3289,23.3482,36600.0
2010-12-31 15:10:00,36.31,36.32,36.3,36.31,28800.0,23.3482,23.3547,23.3418,23.3482,28800.0
2010-12-31 15:20:00,36.31,36.34,36.3,36.34,56100.0,23.3482,23.3675,23.3418,23.3675,56100.0
2010-12-31 15:30:00,36.34,36.34,36.33,36.34,14800.0,23.3675,23.3675,23.3611,23.3675,14800.0
2010-12-31 15:40:00,36.34,36.35,36.22,36.23,110800.0,23.3675,23.374,23.2904,23.2968,110800.0
2010-12-31 15:50:00,36.23,36.3,36.14,36.15,172800.0,23.2968,23.3418,23.2389,23.2454,172800.0
2011-01-03 09:30:00,36.42,36.42,36.34,36.37,154800.0,23.419,23.419,23.3675,23.3868,154800.0
2011-01-03 09:40:00,36.36,36.43,36.36,36.43,21600.0,23.3804,23.4254,23.3804,23.4254,21600.0
2011-01-03 09:50:00,36.43,36.43,36.4,36.4,14700.0,23.4254,23.4254,23.4061,23.4061,14700.0
2011-01-03 10:00:00,36.4,36.4,36.35,36.36,29700.0,23.4061,23.4061,23.374,23.3804,29700.0
2011-01-03 10:10:00,36.36,36.42,36.36,36.42,33200.0,23.3804,23.419,23.3804,23.419,33200.0
2011-01-03 10:20:00,36.41,36.42,36.39,36.41,25100.0,23.4125,23.419,23.3997,23.4125,25100.0
2011-01-03 10:30:00,36.41,36.41,36.38,36.38,7100.0,23.4125,23.4125,23.3932,23.3932,7100.0
2011-01-03 10:40:00,36.39,36.42,36.38,36.39,53600.0,23.3997,23.419,23.3932,23.3997,53600.0
2011-01-03 10:50:00,36.4,36.45,36.4,36.45,20300.0,23.4061,23.4383,23.4061,23.4383,20300.0
2011-01-03 11:00:00,36.46,36.48,36.44,36.47,58800.0,23.4447,23.4576,23.4318,23.4511,58800.0
2011-01-03 11:10:00,36.47,36.49,36.46,36.47,58000.0,23.4511,23.464,23.4447,23.4511,58000.0
2011-01-03 11:20:00,36.48,36.51,36.48,36.51,48200.0,23.4576,23.4768,23.4576,23.4768,48200.0
2011-01-03 11:30:00,36.5,36.54,36.49,36.53,35800.0,23.4704,23.4961,23.464,23.4897,35800.0
2011-01-03 11:40:00,36.53,36.53,36.5,36.51,23600.0,23.4897,23.4897,23.4704,23.4768,23600.0
2011-01-03 11:50:00,36.51,36.51,36.47,36.51,25100.0,23.4768,23.4768,23.4511,23.4768,25100.0
2011-01-03 12:00:00,36.5,36.53,36.5,36.52,10200.0,23.4704,23.4897,23.4704,23.4833,10200.0
2011-01-03 12:10:00,36.52,36.52,36.51,36.52,8800.0,23.4833,23.4833,23.4768,23.4833,8800.0
2011-01-03 12:20:00,36.51,36.52,36.51,36.52,2200.0,23.4768,23.4833,23.4768,23.4833,2200.0
2011-01-03 12:30:00,36.51,36.52,36.49,36.49,25600.0,23.4768,23.4833,23.464,23.464,25600.0
2011-01-03 12:40:00,36.49,36.5,36.48,36.48,15400.0,23.464,23.4704,23.4576,23.4576,15400.0
2011-01-03 12:50:00,36.49,36.51,36.48,36.48,11500.0,23.464,23.4768,23.4576,23.4576,11500.0
2011-01-03 13:00:00,36.49,36.5,36.47,36.49,17200.0,23.464,23.4704,23.4511,23.464,17200.0
2011-01-03 13:10:00,36.49,36.52,36.49,36.52,15500.0,23.464,23.4833,23.464,23.4833,15500.0
2011-01-03 13:20:00,36.51,36.52,36.5,36.52,4700.0,23.4768,23.4833,23.4704,23.4833,4700.0
2011-01-03 13:30:00,36.51,36.51,36.49,36.5,12000.0,23.4768,23.4768,23.464,23.4704,12000.0
2011-01-03 13:40:00,36.51,36.53,36.5,36.5,12200.0,23.4768,23.4897,23.4704,23.4704,12200.0
2011-01-03 13:50:00,36.5,36.51,36.49,36.5,4500.0,23.4704,23.4768,23.464,23.4704,4500.0
2011-01-03 14:00:00,36.5,36.5,36.48,36.49,4200.0,23.4704,23.4704,23.4576,23.464,4200.0
2011-01-03 14:10:00,36.49,36.49,36.45,36.47,16200.0,23.464,23.464,23.4383,23.4511,16200.0
2011-01-03 14:20:00,36.48,36.48,36.44,36.44,30600.0,23.4576,23.4576,23.4318,23.4318,30600.0
2011-01-03 14:30:00,36.43,36.44,36.42,36.44,14100.0,23.4254,23.4318,23.419,23.4318,14100.0
2011-01-03 14:40:00,36.43,36.45,36.42,36.44,16200.0,23.4254,23.4383,23.419,23.4318,16200.0
2011-01-03 14:50:00,36.44,36.45,36.43,36.44,12900.0,23.4318,23.4383,23.4254,23.4318,12900.0
2011-01-03 15:00:00,36.45,36.45,36.4,36.41,23000.0,23.4383,23.4383,23.4061,23.4125,23000.0
2011-01-03 15:10:00,36.43,36.43,36.39,36.4,25900.0,23.4254,23.4254,23.3997,23.4061,25900.0
2011-01-03 15:20:00,36.4,36.43,36.39,36.41,111900.0,23.4061,23.4254,23.3997,23.4125,111900.0
2011-01-03 15:30:00,36.42,36.45,36.41,36.43,20000.0,23.419,23.4383,23.4125,23.4254,20000.0
2011-01-03 15:40:00,36.43,36.45,36.41,36.45,29700.0,23.4254,23.4383,23.4125,23.4383,29700.0
2011-01-03 15:50:00,36.45,36.47,36.42,36.45,57400.0,23.4383,23.4511,23.419,23.4383,57400.0
2011-01-04 09:30:00,36.62,36.62,36.56,36.57,105800.0,23.5476,23.5476,23.509,23.5154,105800.0
2011-01-04 09:40:00,36.56,36.56,36.46,36.46,48400.0,23.509,23.509,23.4447,23.4447,48400.0
2011-01-04 09:50:00,36.46,36.48,36.42,36.45,27600.0,23.4447,23.4576,23.419,23.4383,27600.0
2011-01-04 10:00:00,36.46,36.46,36.41,36.44,32900.0,23.4447,23.4447,23.4125,23.4318,32900.0
2011-01-04 10:10:00,36.43,36.44,36.4,36.44,32400.0,23.4254,23.4318,23.4061,23.4318,32400.0
2011-01-04 10:20:00,36.44,36.46,36.41,36.43,32600.0,23.4318,23.4447,23.4125,23.4254,32600.0
2011-01-04 10:30:00,36.44,36.45,36.39,36.4,18700.0,23.4318,23.4383,23.3997,23.4061,18700.0
2011-01-04 10:40:00,36.39,36.4,36.35,36.36,28000.0,23.3997,23.4061,23.374,23.3804,28000.0
2011-01-04 10:50:00,36.37,36.37,36.32,36.32,36300.0,23.3868,23.3868,23.3547,23.3547,36300.0
2011-01-04 11:00:00,36.32,36.34,36.24,36.24,41100.0,23.3547,23.3675,23.3032,23.3032,41100.0
2011-01-04 11:10:00,36.25,36.28,36.24,36.28,24300.0,23.3097,23.3289,23.3032,23.3289,24300.0
2011-01-04 11:20:00,36.28,36.3,36.27,36.27,15000.0,23.3289,23.3418,23.3225,23.3225,15000.0
2011-01-04 11:30:00,36.27,36.34,36.26,36.33,21100.0,23.3225,23.3675,23.3161,23.3611,21100.0
2011-01-04 11:40:00,36.34,36.34,36.3,36.31,29700.0,23.3675,23.3675,23.3418,23.3482,29700.0
2011-01-04 11:50:00,36.31,36.32,36.27,36.27,16500.0,23.3482,23.3547,23.3225,23.3225,16500.0
2011-01-04 12:00:00,36.27,36.28,36.22,36.22,34200.0,23.3225,23.3289,23.2904,23.2904,34200.0
2011-01-04 12:10:00,36.23,36.27,36.22,36.26,21900.0,23.2968,23.3225,23.2904,23.3161,21900.0
2011-01-04 12:20:00,36.26,36.27,36.21,36.23,40500.0,23.3161,23.3225,23.2839,23.2968,40500.0
2011-01-04 12:30:00,36.21,36.21,36.18,36.19,23700.0,23.2839,23.2839,23.2646,23.2711,23700.0
2011-01-04 12:40:00,36.19,36.22,36.15,36.18,34700.0,23.2711,23.2904,23.2454,23.2646,34700.0
2011-01-04 12:50:00,36.19,36.23,36.17,36.23,45100.0,23.2711,23.2968,23.2582,23.2968,45100.0
2011-01-04 13:00:00,36.23,36.25,36.22,36.22,20000.0,23.2968,23.3097,23.2904,23.2904,20000.0
2011-01-04 13:10:00,36.22,36.24,36.21,36.24,69300.0,23.2904,23.3032,23.2839,23.3032,69300.0
2011-01-04 13:20:00,36.25,36.26,36.23,36.26,20300.0,23.3097,23.3161,23.2968,23.3161,20300.0
2011-01-04 13:30:00,36.26,36.27,36.25,36.26,31300.0,23.3161,23.3225,23.3097,23.3161,31300.0
2011-01-04 13:40:00,36.26,36.28,36.25,36.28,15100.0,23.3161,23.3289,23.3097,23.3289,15100.0
2011-01-04 13:50:00,36.28,36.28,36.25,36.26,26600.0,23.3289,23.3289,23.3097,23.3161,26600.0
2011-01-04 14:00:00,36.26,36.31,36.25,36.31,56000.0,23.3161,23.3482,23.3097,23.3482,56000.0
2011-01-04 14:10:00,36.3,36.32,36.29,36.31,25200.0,23.3418,23.3547,23.3354,23.3482,25200.0
2011-01-04 14:20:00,36.31,36.34,36.3,36.33,72700.0,23.3482,23.3675,23.3418,23.3611,72700.0
2011-01-04 14:30:00,36.32,36.33,36.29,36.29,31700.0,23.3547,23.3611,23.3354,23.3354,31700.0
2011-01-04 14:40:00,36.3,36.32,36.29,36.29,23500.0,23.3418,23.3547,23.3354,23.3354,23500.0
2011-01-04 14:50:00,36.28,36.32,36.28,36.31,54700.0,23.3289,23.3547,23.3289,23.3482,54700.0
2011-01-04 15:00:00,36.31,36.32,36.28,36.3,25300.0,23.3482,23.3547,23.3289,23.3418,25300.0
2011-01-04 15:10:00,36.3,36.31,36.28,36.29,74500.0,23.3418,23.3482,23.3289,23.3354,74500.0
2011-01-04 15:20:00,36.3,36.34,36.28,36.31,65700.0,23.3418,23.3675,23.3289,23.3482,65700.0
2011-01-04 15:30:00,36.32,36.33,36.3,36.32,72300.0,23.3547,23.3611,23.3418,23.3547,72300.0
2011-01-04 15:40:00,36.31,36.36,36.31,36.36,64900.0,23.3482,23.3804,23.3482,23.3804,64900.0
2011-01-04 15:50:00,36.36,36.36,36.33,36.33,62200.0,23.3804,23.3804,23.3611,23.3611,62200.0
2011-01-05 09:30:00,35.82,35.84,35.79,35.84,26000.0,23.0332,23.046,23.0139,23.046,26000.0
2011-01-05 09:40:00,35.84,35.9,35.84,35.89,42900.0,23.046,23.0846,23.046,23.0782,42900.0
2011-01-05 09:50:00,35.89,35.91,35.87,35.88,25500.0,23.0782,23.091,23.0653,23.0717,25500.0
2011-01-05 10:00:00,35.89,35.99,35.88,35.98,22500.0,23.0782,23.1425,23.0717,23.136,22500.0
2011-01-05 10:10:00,35.99,36.0,35.9,35.92,86800.0,23.1425,23.1489,23.0846,23.0975,86800.0
2011-01-05 10:20:00,35.93,35.93,35.89,35.9,26900.0,23.1039,23.1039,23.0782,23.0846,26900.0
2011-01-05 10:30:00,35.89,35.91,35.87,35.88,30500.0,23.0782,23.091,23.0653,23.0717,30500.0
2011-01-05 10:40:00,35.89,35.94,35.89,35.94,29600.0,23.0782,23.1103,23.0782,23.1103,29600.0
2011-01-05 10:50:00,35.94,35.94,35.9,35.9,10800.0,23.1103,23.1103,23.0846,23.0846,10800.0
2011-01-05 11:00:00,35.89,35.95,35.89,35.95,16600.0,23.0782,23.1167,23.0782,23.1167,16600.0
2011-01-05 11:10:00,35.94,35.97,35.93,35.96,8600.0,23.1103,23.1296,23.1039,23.1232,8600.0
2011-01-05 11:20:00,35.96,36.04,35.96,36.01,9600.0,23.1232,23.1746,23.1232,23.1553,9600.0
2011-01-05 11:30:00,36.02,36.08,36.02,36.06,65400.0,23.1618,23.2003,23.1618,23.1875,65400.0
2011-01-05 11:40:00,36.07,36.08,36.06,36.07,20800.0,23.1939,23.2003,23.1875,23.1939,20800.0
2011-01-05 11:50:00,36.06,36.1,36.06,36.09,16300.0,23.1875,23.2132,23.1875,23.2068,16300.0
2011-01-05 12:00:00,36.1,36.12,36.07,36.11,5200.0,23.2132,23.2261,23.1939,23.2196,5200.0
2011-01-05 12:10:00,36.13,36.15,36.12,36.15,25500.0,23.2325,23.2454,23.2261,23.2454,25500.0
2011-01-05 12:20:00,36.15,36.17,36.13,36.16,9300.0,23.2454,23.2582,23.2325,23.2518,9300.0
2011-01-05 12:30:00,36.16,36.18,36.15,36.15,15500.0,23.2518,23.2646,23.2454,23.2454,15500.0
2011-01-05 12:40:00,36.16,36.17,36.16,36.17,13000.0,23.2518,23.2582,23.2518,23.2582,13000.0
2011-01-05 12:50:00,36.16,36.19,36.16,36.17,8200.0,23.2518,23.2711,23.2518,23.2582,8200.0
2011-01-05 13:00:00,36.18,36.18,36.14,36.15,23900.0,23.2646,23.2646,23.2389,23.2454,23900.0
2011-01-05 13:10:00,36.15,36.16,36.13,36.13,13500.0,23.2454,23.2518,23.2325,23.2325,13500.0
2011-01-05 13:20:00,36.12,36.14,36.12,36.12,7100.0,23.2261,23.2389,23.2261,23.2261,7100.0
2011-01-05 13:30:00,36.13,36.13,36.11,36.13,19600.0,23.2325,23.2325,23.2196,23.2325,19600.0
2011-01-05 13:40:00,36.13,36.18,36.12,36.17,15700.0,23.2325,23.2646,23.2261,23.2582,15700.0
2011-01-05 13:50:00,36.17,36.17,36.15,36.16,62100.0,23.2582,23.2582,23.2454,23.2518,62100.0
2011-01-05 14:00:00,36.17,36.17,36.15,36.15,47200.0,23.2582,23.2582,23.2454,23.2454,47200.0
2011-01-05 14:10:00,36.16,36.16,36.15,36.16,15900.0,23.2518,23.2518,23.2454,23.2518,15900.0
2011-01-05 14:20:00,36.17,36.17,36.12,36.12,18100.0,23.2582,23.2582,23.2261,23.2261,18100.0
2011-01-05 14:30:00,36.12,36.12,36.07,36.07,24300.0,23.2261,23.2261,23.1939,23.1939,24300.0
2011-01-05 14:40:00,36.08,36.1,36.08,36.09,7500.0,23.2003,23.2132,23.2003,23.2068,7500.0
2011-01-05 14:50:00,36.1,36.13,36.09,36.13,22300.0,23.2132,23.2325,23.2068,23.2325,22300.0
2011-01-05 15:00:00,36.13,36.15,36.13,36.15,11200.0,23.2325,23.2454,23.2325,23.2454,11200.0
2011-01-05 15:10:00,36.14,36.17,36.14,36.17,20000.0,23.2389,23.2582,23.2389,23.2582,20000.0
2011-01-05 15:20:00,36.17,36.17,36.15,36.16,63200.0,23.2582,23.2582,23.2454,23.2518,63200.0
2011-01-05 15:30:00,36.16,36.17,36.15,36.16,98000.0,23.2518,23.2582,23.2454,23.2518,98000.0
2011-01-05 15:40:00,36.16,36.16,36.12,36.16,75700.0,23.2518,23.2518,23.2261,23.2518,75700.0
2011-01-05 15:50:00,36.16,36.18,36.14,36.17,193900.0,23.2518,23.2646,23.2389,23.2582,193900.0
2011-01-06 09:30:00,36.24,36.26,36.15,36.15,154100.0,23.3032,23.3161,23.2454,23.2454,154100.0
2011-01-06 09:40:00,36.14,36.19,36.14,36.19,21200.0,23.2389,23.2711,23.2389,23.2711,21200.0
2011-01-06 09:50:00,36.19,36.19,36.15,36.15,33700.0,23.2711,23.2711,23.2454,23.2454,33700.0
2011-01-06 10:00:00,36.15,36.17,36.03,36.03,48000.0,23.2454,23.2582,23.1682,23.1682,48000.0
2011-01-06 10:10:00,36.03,36.05,36.0,36.05,45500.0,23.1682,23.1811,23.1489,23.1811,45500.0
2011-01-06 10:20:00,36.07,36.11,36.06,36.08,38700.0,23.1939,23.2196,23.1875,23.2003,38700.0
2011-01-06 10:30:00,36.09,36.11,36.06,36.11,39000.0,23.2068,23.2196,23.1875,23.2196,39000.0
2011-01-06 10:40:00,36.1,36.1,35.99,36.01,59600.0,23.2132,23.2132,23.1425,23.1553,59600.0
2011-01-06 10:50:00,36.0,36.0,35.94,35.95,36200.0,23.1489,23.1489,23.1103,23.1167,36200.0
2011-01-06 11:00:00,35.95,35.95,35.78,35.8,36800.0,23.1167,23.1167,23.0074,23.0203,36800.0
2011-01-06 11:10:00,35.8,35.83,35.78,35.81,32100.0,23.0203,23.0396,23.0074,23.0267,32100.0
2011-01-06 11:20:00,35.82,35.84,35.8,35.82,9100.0,23.0332,23.046,23.0203,23.0332,9100.0
2011-01-06 11:30:00,35.83,35.86,35.79,35.8,34500.0,23.0396,23.0589,23.0139,23.0203,34500.0
2011-01-06 11:40:00,35.79,35.8,35.76,35.8,30000.0,23.0139,23.0203,22.9946,23.0203,30000.0
2011-01-06 11:50:00,35.81,35.84,35.8,35.8,39200.0,23.0267,23.046,23.0203,23.0203,39200.0
2011-01-06 12:00:00,35.77,35.77,35.71,35.72,23500.0,23.001,23.001,22.9624,22.9689,23500.0
2011-01-06 12:10:00,35.72,35.77,35.71,35.76,31300.0,22.9689,23.001,22.9624,22.9946,31300.0
2011-01-06 12:20:00,35.75,35.77,35.74,35.76,7600.0,22.9881,23.001,22.9817,22.9946,7600.0
2011-01-06 12:30:00,35.75,35.75,35.73,35.74,26500.0,22.9881,22.9881,22.9753,22.9817,26500.0
2011-01-06 12:40:00,35.74,35.81,35.74,35.8,12300.0,22.9817,23.0267,22.9817,23.0203,12300.0
2011-01-06 12:50:00,35.81,35.82,35.8,35.8,25000.0,23.0267,23.0332,23.0203,23.0203,25000.0
2011-01-06 13:00:00,35.8,35.8,35.77,35.78,40800.0,23.0203,23.0203,23.001,23.0074,40800.0
2011-01-06 13:10:00,35.77,35.77,35.75,35.76,7600.0,23.001,23.001,22.9881,22.9946,7600.0
2011-01-06 13:20:00,35.75,35.75,35.72,35.73,16900.0,22.9881,22.9881,22.9689,22.9753,16900.0
2011-01-06 13:30:00,35.73,35.75,35.73,35.75,12800.0,22.9753,22.9881,22.9753,22.9881,12800.0
2011-01-06 13:40:00,35.75,35.78,35.74,35.78,8400.0,22.9881,23.0074,22.9817,23.0074,8400.0
2011-01-06 13:50:00,35.79,35.83,35.79,35.83,3600.0,23.0139,23.0396,23.0139,23.0396,3600.0
2011-01-06 14:00:00,35.85,35.86,35.83,35.83,12000.0,23.0524,23.0589,23.0396,23.0396,12000.0
2011-01-06 14:10:00,35.84,35.84,35.82,35.83,6400.0,23.046,23.046,23.0332,23.0396,6400.0
2011-01-06 14:20:00,35.82,35.83,35.8,35.83,32000.0,23.0332,23.0396,23.0203,23.0396,32000.0
2011-01-06 14:30:00,35.83,35.83,35.81,35.82,21100.0,23.0396,23.0396,23.0267,23.0332,21100.0
2011-01-06 14:40:00,35.82,35.83,35.78,35.78,17300.0,23.0332,23.0396,23.0074,23.0074,17300.0
2011-01-06 14:50:00,35.74,35.77,35.74,35.77,12100.0,22.9817,23.001,22.9817,23.001,12100.0
2011-01-06 15:00:00,35.76,35.79,35.76,35.77,26800.0,22.9946,23.0139,22.9946,23.001,26800.0
2011-01-06 15:10:00,35.78,35.81,35.77,35.78,142800.0,23.0074,23.0267,23.001,23.0074,142800.0
2011-01-06 15:20:00,35.78,35.78,35.73,35.75,39300.0,23.0074,23.0074,22.9753,22.9881,39300.0
2011-01-06 15:30:00,35.75,35.79,35.74,35.78,48100.0,22.9881,23.0139,22.9817,23.0074,48100.0
2011-01-06 15:40:00,35.78,35.81,35.77,35.8,50600.0,23.0074,23.0267,23.001,23.0203,50600.0
2011-01-06 15:50:00,35.79,35.82,35.79,35.79,38400.0,23.0139,23.0332,23.0139,23.0139,38400.0
2011-01-07 09:30:00,35.86,35.89,35.81,35.85,144600.0,23.0589,23.0782,23.0267,23.0524,144600.0
2011-01-07 09:40:00,35.84,35.84,35.77,35.77,282100.0,23.046,23.046,23.001,23.001,282100.0
2011-01-07 09:50:00,35.77,35.81,35.73,35.78,238300.0,23.001,23.0267,22.9753,23.0074,238300.0
2011-01-07 10:00:00,35.76,35.86,35.75,35.86,54700.0,22.9946,23.0589,22.9881,23.0589,54700.0
2011-01-07 10:10:00,35.86,35.95,35.86,35.94,47500.0,23.0589,23.1167,23.0589,23.1103,47500.0
2011-01-07 10:20:00,35.94,35.94,35.87,35.89,21400.0,23.1103,23.1103,23.0653,23.0782,21400.0
2011-01-07 10:30:00,35.9,35.95,35.89,35.92,35800.0,23.0846,23.1167,23.0782,23.0975,35800.0
2011-01-07 10:40:00,35.92,35.92,35.81,35.84,24600.0,23.0975,23.0975,23.0267,23.046,24600.0
2011-01-07 10:50:00,35.83,35.84,35.78,35.82,32400.0,23.0396,23.046,23.0074,23.0332,32400.0
2011-01-07 11:00:00,35.82,35.82,35.73,35.73,36100.0,23.0332,23.0332,22.9753,22.9753,36100.0
2011-01-07 11:10:00,35.74,35.78,35.73,35.76,22300.0,22.9817,23.0074,22.9753,22.9946,22300.0
2011-01-07 11:20:00,35.77,35.78,35.68,35.69,68000.0,23.001,23.0074,22.9431,22.9496,68000.0
2011-01-07 11:30:00,35.69,35.69,35.59,35.62,65700.0,22.9496,22.9496,22.8853,22.9045,65700.0
2011-01-07 11:40:00,35.62,35.67,35.59,35.66,39000.0,22.9045,22.9367,22.8853,22.9303,39000.0
2011-01-07 11:50:00,35.65,35.68,35.64,35.67,18600.0,22.9238,22.9431,22.9174,22.9367,18600.0
2011-01-07 12:00:00,35.67,35.67,35.65,35.67,12100.0,22.9367,22.9367,22.9238,22.9367,12100.0
2011-01-07 12:10:00,35.66,35.67,35.6,35.61,39200.0,22.9303,22.9367,22.8917,22.8981,39200.0
2011-01-07 12:20:00,35.62,35.63,35.6,35.6,17100.0,22.9045,22.911,22.8917,22.8917,17100.0
2011-01-07 12:30:00,35.6,35.6,35.54,35.55,48500.0,22.8917,22.8917,22.8531,22.8595,48500.0
2011-01-07 12:40:00,35.55,35.55,35.49,35.52,26700.0,22.8595,22.8595,22.821,22.8402,26700.0
2011-01-07 12:50:00,35.52,35.55,35.47,35.55,17600.0,22.8402,22.8595,22.8081,22.8595,17600.0
2011-01-07 13:00:00,35.56,35.57,35.53,35.54,12900.0,22.866,22.8724,22.8467,22.8531,12900.0
2011-01-07 13:10:00,35.52,35.61,35.52,35.6,60900.0,22.8402,22.8981,22.8402,22.8917,60900.0
2011-01-07 13:20:00,35.61,35.61,35.57,35.58,10900.0,22.8981,22.8981,22.8724,22.8788,10900.0
2011-01-07 13:30:00,35.6,35.64,35.59,35.63,17300.0,22.8917,22.9174,22.8853,22.911,17300.0
2011-01-07 13:40:00,35.64,35.64,35.61,35.63,15500.0,22.9174,22.9174,22.8981,22.911,15500.0
2011-01-07 13:50:00,35.61,35.61,35.58,35.59,11200.0,22.8981,22.8981,22.8788,22.8853,11200.0
2011-01-07 14:00:00,35.58,35.62,35.58,35.58,15600.0,22.8788,22.9045,22.8788,22.8788,15600.0
2011-01-07 14:10:00,35.6,35.63,35.6,35.62,7700.0,22.8917,22.911,22.8917,22.9045,7700.0
2011-01-07 14:20:00,35.63,35.66,35.63,35.65,19500.0,22.911,22.9303,22.911,22.9238,19500.0
2011-01-07 14:30:00,35.64,35.67,35.62,35.66,21500.0,22.9174,22.9367,22.9045,22.9303,21500.0
2011-01-07 14:40:00,35.67,35.67,35.64,35.67,22500.0,22.9367,22.9367,22.9174,22.9367,22500.0
2011-01-07 14:50:00,35.68,35.69,35.65,35.65,16600.0,22.9431,22.9496,22.9238,22.9238,16600.0
2011-01-07 15:00:00,35.65,35.68,35.65,35.67,12300.0,22.9238,22.9431,22.9238,22.9367,12300.0
2011-01-07 15:10:00,35.66,35.71,35.64,35.71,55100.0,22.9303,22.9624,22.9174,22.9624,55100.0
2011-01-07 15:20:00,35.7,35.71,35.68,35.68,42500.0,22.956,22.9624,22.9431,22.9431,42500.0
2011-01-07 15:30:00,35.69,35.71,35.65,35.69,31800.0,22.9496,22.9624,22.9238,22.9496,31800.0
2011-01-07 15:40:00,35.69,35.71,35.68,35.68,63500.0,22.9496,22.9624,22.9431,22.9431,63500.0
2011-01-07 15:50:00,35.68,35.7,35.66,35.66,73400.0,22.9431,22.956,22.9303,22.9303,73400.0
2011-01-10 09:30:00,35.44,35.45,35.36,35.38,162400.0,22.7888,22.7952,22.7374,22.7502,162400.0
2011-01-10 09:40:00,35.38,35.44,35.38,35.42,37500.0,22.7502,22.7888,22.7502,22.7759,37500.0
2011-01-10 09:50:00,35.42,35.42,35.28,35.3,55400.0,22.7759,22.7759,22.6859,22.6988,55400.0
2011-01-10 10:00:00,35.29,35.35,35.27,35.32,81900.0,22.6924,22.7309,22.6795,22.7116,81900.0
2011-01-10 10:10:00,35.33,35.37,35.32,35.33,25700.0,22.7181,22.7438,22.7116,22.7181,25700.0
2011-01-10 10:20:00,35.33,35.42,35.31,35.4,25200.0,22.7181,22.7759,22.7052,22.7631,25200.0
2011-01-10 10:30:00,35.42,35.51,35.42,35.43,55700.0,22.7759,22.8338,22.7759,22.7824,55700.0
2011-01-10 10:40:00,35.44,35.48,35.44,35.47,56300.0,22.7888,22.8145,22.7888,22.8081,56300.0
2011-01-10 10:50:00,35.48,35.48,35.4,35.44,28500.0,22.8145,22.8145,22.7631,22.7888,28500.0
2011-01-10 11:00:00,35.42,35.45,35.39,35.41,22200.0,22.7759,22.7952,22.7567,22.7695,22200.0
2011-01-10 11:10:00,35.42,35.44,35.38,35.41,81000.0,22.7759,22.7888,22.7502,22.7695,81000.0
2011-01-10 11:20:00,35.41,35.46,35.4,35.44,25100.0,22.7695,22.8017,22.7631,22.7888,25100.0
2011-01-10 11:30:00,35.44,35.45,35.41,35.43,29900.0,22.7888,22.7952,22.7695,22.7824,29900.0
2011-01-10 11:40:00,35.43,35.49,35.42,35.49,54100.0,22.7824,22.821,22.7759,22.821,54100.0
2011-01-10 11:50:00,35.49,35.51,35.47,35.5,33500.0,22.821,22.8338,22.8081,22.8274,33500.0
2011-01-10 12:00:00,35.5,35.56,35.5,35.54,22500.0,22.8274,22.866,22.8274,22.8531,22500.0
2011-01-10 12:10:00,35.54,35.55,35.48,35.51,41600.0,22.8531,22.8595,22.8145,22.8338,41600.0
2011-01-10 12:20:00,35.51,35.56,35.5,35.54,26700.0,22.8338,22.866,22.8274,22.8531,26700.0
2011-01-10 12:30:00,35.53,35.57,35.52,35.55,18100.0,22.8467,22.8724,22.8402,22.8595,18100.0
2011-01-10 12:40:00,35.55,35.57,35.55,35.56,16100.0,22.8595,22.8724,22.8595,22.866,16100.0
2011-01-10 12:50:00,35.56,35.57,35.53,35.53,10600.0,22.866,22.8724,22.8467,22.8467,10600.0
2011-01-10 13:00:00,35.52,35.56,35.52,35.56,16300.0,22.8402,22.866,22.8402,22.866,16300.0
2011-01-10 13:10:00,35.55,35.56,35.54,35.54,39400.0,22.8595,22.866,22.8531,22.8531,39400.0
2011-01-10 13:20:00,35.54,35.58,35.53,35.56,17300.0,22.8531,22.8788,22.8467,22.866,17300.0
2011-01-10 13:30:00,35.56,35.61,35.56,35.59,9800.0,22.866,22.8981,22.866,22.8853,9800.0
2011-01-10 13:40:00,35.59,35.6,35.58,35.6,13200.0,22.8853,22.8917,22.8788,22.8917,13200.0
2011-01-10 13:50:00,35.59,35.6,35.56,35.56,14700.0,22.8853,22.8917,22.866,22.866,14700.0
2011-01-10 14:00:00,35.56,35.56,35.51,35.53,18100.0,22.866,22.866,22.8338,22.8467,18100.0
2011-01-10 14:10:00,35.53,35.55,35.53,35.54,6700.0,22.8467,22.8595,22.8467,22.8531,6700.0
2011-01-10 14:20:00,35.55,35.58,35.55,35.57,24200.0,22.8595,22.8788,22.8595,22.8724,24200.0
2011-01-10 14:30:00,35.58,35.59,35.57,35.58,9400.0,22.8788,22.8853,22.8724,22.8788,9400.0
2011-01-10 14:40:00,35.58,35.58,35.55,35.56,22200.0,22.8788,22.8788,22.8595,22.866,22200.0
2011-01-10 14:50:00,35.56,35.6,35.55,35.59,10900.0,22.866,22.8917,22.8595,22.8853,10900.0
2011-01-10 15:00:00,35.59,35.59,35.57,35.58,40000.0,22.8853,22.8853,22.8724,22.8788,40000.0
2011-01-10 15:10:00,35.59,35.6,35.58,35.58,48700.0,22.8853,22.8917,22.8788,22.8788,48700.0
2011-01-10 15:20:00,35.59,35.62,35.59,35.62,39400.0,22.8853,22.9045,22.8853,22.9045,39400.0
2011-01-10 15:30:00,35.62,35.62,35.6,35.62,24200.0,22.9045,22.9045,22.8917,22.9045,24200.0
2011-01-10 15:40:00,35.61,35.62,35.61,35.62,42000.0,22.8981,22.9045,22.8981,22.9045,42000.0
2011-01-10 15:50:00,35.61,35.65,35.57,35.57,89500.0,22.8981,22.9238,22.8724,22.8724,89500.0
2011-01-11 09:30:00,35.83,35.84,35.76,35.78,123800.0,23.0396,23.046,22.9946,23.0074,123800.0
2011-01-11 09:40:00,35.78,35.8,35.69,35.7,39300.0,23.0074,23.0203,22.9496,22.956,39300.0
2011-01-11 09:50:00,35.71,35.73,35.68,35.68,30000.0,22.9624,22.9753,22.9431,22.9431,30000.0
2011-01-11 10:00:00,35.68,35.75,35.66,35.75,40700.0,22.9431,22.9881,22.9303,22.9881,40700.0
2011-01-11 10:10:00,35.75,35.75,35.7,35.71,22100.0,22.9881,22.9881,22.956,22.9624,22100.0
2011-01-11 10:20:00,35.72,35.72,35.68,35.71,13300.0,22.9689,22.9689,22.9431,22.9624,13300.0
2011-01-11 10:30:00,35.73,35.74,35.71,35.72,13600.0,22.9753,22.9817,22.9624,22.9689,13600.0
2011-01-11 10:40:00,35.72,35.73,35.7,35.71,24200.0,22.9689,22.9753,22.956,22.9624,24200.0
2011-01-11 10:50:00,35.7,35.76,35.7,35.76,34400.0,22.956,22.9946,22.956,22.9946,34400.0
2011-01-11 11:00:00,35.78,35.88,35.78,35.87,38200.0,23.0074,23.0717,23.0074,23.0653,38200.0
2011-01-11 11:10:00,35.87,35.87,35.82,35.82,22500.0,23.0653,23.0653,23.0332,23.0332,22500.0
2011-01-11 11:20:00,35.83,35.88,35.82,35.86,37600.0,23.0396,23.0717,23.0332,23.0589,37600.0
2011-01-11 11:30:00,35.88,35.9,35.83,35.83,82500.0,23.0717,23.0846,23.0396,23.0396,82500.0
2011-01-11 11:40:00,35.84,35.87,35.84,35.87,53100.0,23.046,23.0653,23.046,23.0653,53100.0
2011-01-11 11:50:00,35.87,35.88,35.85,35.87,96200.0,23.0653,23.0717,23.0524,23.0653,96200.0
2011-01-11 12:00:00,35.86,35.86,35.82,35.84,11400.0,23.0589,23.0589,23.0332,23.046,11400.0
2011-01-11 12:10:00,35.84,35.88,35.84,35.87,59800.0,23.046,23.0717,23.046,23.0653,59800.0
2011-01-11 12:20:00,35.86,35.87,35.84,35.84,29000.0,23.0589,23.0653,23.046,23.046,29000.0
2011-01-11 12:30:00,35.84,35.87,35.84,35.87,23200.0,23.046,23.0653,23.046,23.0653,23200.0
2011-01-11 12:40:00,35.86,35.87,35.84,35.85,30600.0,23.0589,23.0653,23.046,23.0524,30600.0
2011-01-11 12:50:00,35.87,35.88,35.85,35.87,94500.0,23.0653,23.0717,23.0524,23.0653,94500.0
2011-01-11 13:00:00,35.88,35.89,35.82,35.82,47700.0,23.0717,23.0782,23.0332,23.0332,47700.0
2011-01-11 13:10:00,35.82,35.82,35.75,35.78,57800.0,23.0332,23.0332,22.9881,23.0074,57800.0
2011-01-11 13:20:00,35.78,35.82,35.77,35.81,24800.0,23.0074,23.0332,23.001,23.0267,24800.0
2011-01-11 13:30:00,35.82,35.84,35.8,35.82,30800.0,23.0332,23.046,23.0203,23.0332,30800.0
2011-01-11 13:40:00,35.81,35.82,35.79,35.79,9600.0,23.0267,23.0332,23.0139,23.0139,9600.0
2011-01-11 13:50:00,35.79,35.81,35.74,35.74,17400.0,23.0139,23.0267,22.9817,22.9817,17400.0
2011-01-11 14:00:00,35.74,35.77,35.7,35.75,45300.0,22.9817,23.001,22.956,22.9881,45300.0
2011-01-11 14:10:00,35.76,35.79,35.75,35.79,23400.0,22.9946,23.0139,22.9881,23.0139,23400.0
2011-01-11 14:20:00,35.79,35.84,35.78,35.83,49500.0,23.0139,23.046,23.0074,23.0396,49500.0
2011-01-11 14:30:00,35.83,35.83,35.79,35.83,23100.0,23.0396,23.0396,23.0139,23.0396,23100.0
2011-01-11 14:40:00,35.82,35.85,35.81,35.84,76600.0,23.0332,23.0524,23.0267,23.046,76600.0
2011-01-11 14:50:00,35.83,35.84,35.8,35.83,14000.0,23.0396,23.046,23.0203,23.0396,14000.0
2011-01-11 15:00:00,35.83,35.86,35.81,35.85,28800.0,23.0396,23.0589,23.0267,23.0524,28800.0
2011-01-11 15:10:00,35.85,35.85,35.83,35.84,66300.0,23.0524,23.0524,23.0396,23.046,66300.0
2011-01-11 15:20:00,35.84,35.84,35.81,35.82,20200.0,23.046,23.046,23.0267,23.0332,20200.0
2011-01-11 15:30:00,35.82,35.87,35.8,35.85,15500.0,23.0332,23.0653,23.0203,23.0524,15500.0
2011-01-11 15:40:00,35.85,35.87,35.83,35.87,30900.0,23.0524,23.0653,23.0396,23.0653,30900.0
2011-01-11 15:50:00,35.86,35.88,35.84,35.84,80400.0,23.0589,23.0717,23.046,23.046,80400.0
2011-01-12 09:30:00,36.28,36.31,36.24,36.27,94500.0,23.3289,23.3482,23.3032,23.3225,94500.0
2011-01-12 09:40:00,36.26,36.26,36.21,36.22,56800.0,23.3161,23.3161,23.2839,23.2904,56800.0
2011-01-12 09:50:00,36.22,36.27,36.21,36.26,58500.0,23.2904,23.3225,23.2839,23.3161,58500.0
2011-01-12 10:00:00,36.26,36.29,36.25,36.26,37400.0,23.3161,23.3354,23.3097,23.3161,37400.0
2011-01-12 10:10:00,36.26,36.29,36.25,36.29,70100.0,23.3161,23.3354,23.3097,23.3354,70100.0
2011-01-12 10:20:00,36.29,36.35,36.29,36.32,207100.0,23.3354,23.374,23.3354,23.3547,207100.0
2011-01-12 10:30:00,36.32,36.34,36.31,36.31,101000.0,23.3547,23.3675,23.3482,23.3482,101000.0
2011-01-12 10:40:00,36.31,36.34,36.3,36.33,40700.0,23.3482,23.3675,23.3418,23.3611,40700.0
2011-01-12 10:50:00,36.33,36.4,36.33,36.4,23700.0,23.3611,23.4061,23.3611,23.4061,23700.0
2011-01-12 11:00:00,36.39,36.46,36.39,36.46,136000.0,23.3997,23.4447,23.3997,23.4447,136000.0
2011-01-12 11:10:00,36.46,36.47,36.45,36.46,58000.0,23.4447,23.4511,23.4383,23.4447,58000.0
2011-01-12 11:20:00,36.46,36.47,36.42,36.43,42400.0,23.4447,23.4511,23.419,23.4254,42400.0
2011-01-12 11:30:00,36.43,36.47,36.43,36.46,20400.0,23.4254,23.4511,23.4254,23.4447,20400.0
2011-01-12 11:40:00,36.46,36.48,36.45,36.47,29000.0,23.4447,23.4576,23.4383,23.4511,29000.0
2011-01-12 11:50:00,36.46,36.48,36.45,36.46,48400.0,23.4447,23.4576,23.4383,23.4447,48400.0
2011-01-12 12:00:00,36.46,36.49,36.45,36.47,187700.0,23.4447,23.464,23.4383,23.4511,187700.0
2011-01-12 12:10:00,36.47,36.56,36.46,36.54,101800.0,23.4511,23.509,23.4447,23.4961,101800.0
2011-01-12 12:20:00,36.54,36.62,36.53,36.6,167600.0,23.4961,23.5476,23.4897,23.5347,167600.0
2011-01-12 12:30:00,36.6,36.61,36.56,36.56,133700.0,23.5347,23.5411,23.509,23.509,133700.0
2011-01-12 12:40:00,36.56,36.57,36.54,36.56,46000.0,23.509,23.5154,23.4961,23.509,46000.0
2011-01-12 12:50:00,36.56,36.57,36.54,36.54,120600.0,23.509,23.5154,23.4961,23.4961,120600.0
2011-01-12 13:00:00,36.55,36.58,36.53,36.54,157500.0,23.5026,23.5219,23.4897,23.4961,157500.0
2011-01-12 13:10:00,36.54,36.58,36.54,36.58,55600.0,23.4961,23.5219,23.4961,23.5219,55600.0
2011-01-12 13:20:00,36.59,36.6,36.57,36.6,136400.0,23.5283,23.5347,23.5154,23.5347,136400.0
2011-01-12 13:30:00,36.6,36.61,36.59,36.6,123800.0,23.5347,23.5411,23.5283,23.5347,123800.0
2011-01-12 13:40:00,36.6,36.61,36.59,36.6,138100.0,23.5347,23.5411,23.5283,23.5347,138100.0
2011-01-12 13:50:00,36.59,36.63,36.59,36.63,53100.0,23.5283,23.554,23.5283,23.554,53100.0
2011-01-12 14:00:00,36.63,36.63,36.58,36.58,116700.0,23.554,23.554,23.5219,23.5219,116700.0
2011-01-12 14:10:00,36.58,36.6,36.57,36.57,93100.0,23.5219,23.5347,23.5154,23.5154,93100.0
2011-01-12 14:20:00,36.57,36.61,36.56,36.6,49800.0,23.5154,23.5411,23.509,23.5347,49800.0
2011-01-12 14:30:00,36.61,36.62,36.6,36.61,105600.0,23.5411,23.5476,23.5347,23.5411,105600.0
2011-01-12 14:40:00,36.6,36.63,36.6,36.61,38200.0,23.5347,23.554,23.5347,23.5411,38200.0
2011-01-12 14:50:00,36.61,36.62,36.6,36.61,49200.0,23.5411,23.5476,23.5347,23.5411,49200.0
2011-01-12 15:00:00,36.61,36.62,36.6,36.6,54300.0,23.5411,23.5476,23.5347,23.5347,54300.0
2011-01-12 15:10:00,36.6,36.6,36.56,36.56,232900.0,23.5347,23.5347,23.509,23.509,232900.0
2011-01-12 15:20:00,36.56,36.58,36.56,36.57,63100.0,23.509,23.5219,23.509,23.5154,63100.0
2011-01-12 15:30:00,36.57,36.58,36.55,36.56,114400.0,23.5154,23.5219,23.5026,23.509,114400.0
2011-01-12 15:40:00,36.56,36.58,36.55,36.57,121100.0,23.509,23.5219,23.5026,23.5154,121100.0
2011-01-12 15:50:00,36.56,36.61,36.56,36.59,267100.0,23.509,23.5411,23.509,23.5283,267100.0
2011-01-13 09:30:00,36.89,36.91,36.83,36.83,93200.0,23.7212,23.7341,23.6826,23.6826,93200.0
2011-01-13 09:40:00,36.83,36.84,36.8,36.82,17900.0,23.6826,23.689,23.6633,23.6762,17900.0
2011-01-13 09:50:00,36.82,36.87,36.81,36.84,49400.0,23.6762,23.7083,23.6697,23.689,49400.0
2011-01-13 10:00:00,36.85,36.86,36.75,36.77,76000.0,23.6955,23.7019,23.6312,23.644,76000.0
2011-01-13 10:10:00,36.76,36.79,36.73,36.79,67900.0,23.6376,23.6569,23.6183,23.6569,67900.0
2011-01-13 10:20:00,36.78,36.87,36.78,36.84,90900.0,23.6505,23.7083,23.6505,23.689,90900.0
2011-01-13 10:30:00,36.83,36.87,36.82,36.87,44800.0,23.6826,23.7083,23.6762,23.7083,44800.0
2011-01-13 10:40:00,36.87,36.87,36.83,36.83,18800.0,23.7083,23.7083,23.6826,23.6826,18800.0
2011-01-13 10:50:00,36.82,36.86,36.81,36.86,12500.0,23.6762,23.7019,23.6697,23.7019,12500.0
2011-01-13 11:00:00,36.85,36.86,36.82,36.84,20100.0,23.6955,23.7019,23.6762,23.689,20100.0
2011-01-13 11:10:00,36.83,36.88,36.83,36.88,12500.0,23.6826,23.7148,23.6826,23.7148,12500.0
2011-01-13 11:20:00,36.89,36.89,36.88,36.88,29100.0,23.7212,23.7212,23.7148,23.7148,29100.0
2011-01-13 11:30:00,36.89,36.98,36.89,36.95,24000.0,23.7212,23.7791,23.7212,23.7598,24000.0
2011-01-13 11:40:00,36.95,36.95,36.91,36.92,25700.0,23.7598,23.7598,23.7341,23.7405,25700.0
2011-01-13 11:50:00,36.92,36.93,36.9,36.92,22100.0,23.7405,23.7469,23.7276,23.7405,22100.0
2011-01-13 12:00:00,36.93,36.95,36.91,36.94,17500.0,23.7469,23.7598,23.7341,23.7533,17500.0
2011-01-13 12:10:00,36.94,36.96,36.92,36.96,17600.0,23.7533,23.7662,23.7405,23.7662,17600.0
2011-01-13 12:20:00,36.95,36.96,36.93,36.95,20700.0,23.7598,23.7662,23.7469,23.7598,20700.0
2011-01-13 12:30:00,36.94,36.96,36.91,36.91,12500.0,23.7533,23.7662,23.7341,23.7341,12500.0
2011-01-13 12:40:00,36.92,36.94,36.92,36.93,12200.0,23.7405,23.7533,23.7405,23.7469,12200.0
2011-01-13 12:50:00,36.92,36.92,36.9,36.9,15300.0,23.7405,23.7405,23.7276,23.7276,15300.0
2011-01-13 13:00:00,36.9,36.9,36.85,36.89,28400.0,23.7276,23.7276,23.6955,23.7212,28400.0
2011-01-13 13:10:00,36.89,36.91,36.87,36.87,19200.0,23.7212,23.7341,23.7083,23.7083,19200.0
2011-01-13 13:20:00,36.88,36.9,36.86,36.9,9400.0,23.7148,23.7276,23.7019,23.7276,9400.0
2011-01-13 13:30:00,36.9,36.9,36.87,36.88,10200.0,23.7276,23.7276,23.7083,23.7148,10200.0
2011-01-13 13:40:00,36.88,36.89,36.86,36.86,31200.0,23.7148,23.7212,23.7019,23.7019,31200.0
2011-01-13 13:50:00,36.86,36.88,36.86,36.87,26300.0,23.7019,23.7148,23.7019,23.7083,26300.0
2011-01-13 14:00:00,36.88,36.89,36.86,36.86,10500.0,23.7148,23.7212,23.7019,23.7019,10500.0
2011-01-13 14:10:00,36.87,36.87,36.81,36.84,12300.0,23.7083,23.7083,23.6697,23.689,12300.0
2011-01-13 14:20:00,36.83,36.84,36.82,36.82,20600.0,23.6826,23.689,23.6762,23.6762,20600.0
2011-01-13 14:30:00,36.83,36.84,36.81,36.81,15300.0,23.6826,23.689,23.6697,23.6697,15300.0
2011-01-13 14:40:00,36.81,36.82,36.78,36.78,8100.0,23.6697,23.6762,23.6505,23.6505,8100.0
2011-01-13 14:50:00,36.77,36.78,36.75,36.77,11500.0,23.644,23.6505,23.6312,23.644,11500.0
2011-01-13 15:00:00,36.77,36.79,36.76,36.78,7700.0,23.644,23.6569,23.6376,23.6505,7700.0
2011-01-13 15:10:00,36.78,36.8,36.76,36.78,38800.0,23.6505,23.6633,23.6376,23.6505,38800.0
2011-01-13 15:20:00,36.78,36.78,36.74,36.75,14100.0,23.6505,23.6505,23.6247,23.6312,14100.0
2011-01-13 15:30:00,36.74,36.75,36.7,36.72,55300.0,23.6247,23.6312,23.599,23.6119,55300.0
2011-01-13 15:40:00,36.71,36.75,36.69,36.73,43500.0,23.6054,23.6312,23.5926,23.6183,43500.0
2011-01-13 15:50:00,36.72,36.75,36.7,36.73,215700.0,23.6119,23.6312,23.599,23.6183,215700.0
2011-01-14 09:30:00,36.65,36.69,36.6,36.66,82600.0,23.5669,23.5926,23.5347,23.5733,82600.0
2011-01-14 09:40:00,36.66,36.71,36.64,36.65,43800.0,23.5733,23.6054,23.5604,23.5669,43800.0
2011-01-14 09:50:00,36.65,36.72,36.63,36.7,257900.0,23.5669,23.6119,23.554,23.599,257900.0
2011-01-14 10:00:00,36.7,36.77,36.69,36.74,875600.0,23.599,23.644,23.5926,23.6247,875600.0
2011-01-14 10:10:00,36.73,36.76,36.7,36.7,400500.0,23.6183,23.6376,23.599,23.599,400500.0
2011-01-14 10:20:00,36.7,36.72,36.66,36.67,233100.0,23.599,23.6119,23.5733,23.5797,233100.0
2011-01-14 10:30:00,36.66,36.72,36.65,36.72,435800.0,23.5733,23.6119,23.5669,23.6119,435800.0
2011-01-14 10:40:00,36.73,36.78,36.7,36.77,195500.0,23.6183,23.6505,23.599,23.644,195500.0
2011-01-14 10:50:00,36.76,36.79,36.71,36.74,363000.0,23.6376,23.6569,23.6054,23.6247,363000.0
2011-01-14 11:00:00,36.74,36.78,36.72,36.78,63200.0,23.6247,23.6505,23.6119,23.6505,63200.0
2011-01-14 11:10:00,36.79,36.8,36.71,36.72,101800.0,23.6569,23.6633,23.6054,23.6119,101800.0
2011-01-14 11:20:00,36.72,36.75,36.71,36.74,87100.0,23.6119,23.6312,23.6054,23.6247,87100.0
2011-01-14 11:30:00,36.75,36.76,36.69,36.69,67100.0,23.6312,23.6376,23.5926,23.5926,67100.0
2011-01-14 11:40:00,36.69,36.72,36.68,36.7,82100.0,23.5926,23.6119,23.5862,23.599,82100.0
2011-01-14 11:50:00,36.7,36.71,36.68,36.7,42300.0,23.599,23.6054,23.5862,23.599,42300.0
2011-01-14 12:00:00,36.7,36.72,36.69,36.72,12500.0,23.599,23.6119,23.5926,23.6119,12500.0
2011-01-14 12:10:00,36.73,36.82,36.62,36.79,3572800.0,23.6183,23.6762,23.5476,23.6569,3572800.0
2011-01-14 12:20:00,36.79,36.83,36.78,36.79,24200.0,23.6569,23.6826,23.6505,23.6569,24200.0
2011-01-14 12:30:00,36.8,36.84,36.79,36.82,10600.0,23.6633,23.689,23.6569,23.6762,10600.0
2011-01-14 12:40:00,36.81,36.81,36.8,36.8,12100.0,23.6697,23.6697,23.6633,23.6633,12100.0
2011-01-14 12:50:00,36.8,36.8,36.77,36.79,76500.0,23.6633,23.6633,23.644,23.6569,76500.0
2011-01-14 13:00:00,36.79,36.81,36.78,36.8,20100.0,23.6569,23.6697,23.6505,23.6633,20100.0
2011-01-14 13:10:00,36.79,36.8,36.78,36.8,8300.0,23.6569,23.6633,23.6505,23.6633,8300.0
2011-01-14 13:20:00,36.8,36.82,36.8,36.82,14400.0,23.6633,23.6762,23.6633,23.6762,14400.0
2011-01-14 13:30:00,36.82,36.83,36.81,36.82,12100.0,23.6762,23.6826,23.6697,23.6762,12100.0
2011-01-14 13:40:00,36.82,36.84,36.82,36.83,16100.0,23.6762,23.689,23.6762,23.6826,16100.0
2011-01-14 13:50:00,36.84,36.91,36.83,36.9,75400.0,23.689,23.7341,23.6826,23.7276,75400.0
2011-01-14 14:00:00,36.9,36.94,36.9,36.94,27800.0,23.7276,23.7533,23.7276,23.7533,27800.0
2011-01-14 14:10:00,36.95,36.96,36.93,36.94,15900.0,23.7598,23.7662,23.7469,23.7533,15900.0
2011-01-14 14:20:00,36.94,36.95,36.93,36.94,11200.0,23.7533,23.7598,23.7469,23.7533,11200.0
2011-01-14 14:30:00,36.94,36.94,36.89,36.89,17900.0,23.7533,23.7533,23.7212,23.7212,17900.0
2011-01-14 14:40:00,36.9,36.92,36.89,36.91,24900.0,23.7276,23.7405,23.7212,23.7341,24900.0
2011-01-14 14:50:00,36.91,36.92,36.88,36.9,18600.0,23.7341,23.7405,23.7148,23.7276,18600.0
2011-01-14 15:00:00,36.9,36.91,36.88,36.89,30500.0,23.7276,23.7341,23.7148,23.7212,30500.0
2011-01-14 15:10:00,36.89,36.92,36.88,36.92,90100.0,23.7212,23.7405,23.7148,23.7405,90100.0
2011-01-14 15:20:00,36.92,36.94,36.9,36.91,63200.0,23.7405,23.7533,23.7276,23.7341,63200.0
2011-01-14 15:30:00,36.92,36.92,36.9,36.92,26200.0,23.7405,23.7405,23.7276,23.7405,26200.0
2011-01-14 15:40:00,36.92,36.96,36.9,36.96,62000.0,23.7405,23.7662,23.7276,23.7662,62000.0
2011-01-14 15:50:00,36.96,36.96,36.91,36.94,81200.0,23.7662,23.7662,23.7341,23.7533,81200.0
2011-01-18 09:30:00,37.09,37.24,37.09,37.23,124600.0,23.8498,23.9463,23.8498,23.9398,124600.0
2011-01-18 09:40:00,37.22,37.22,37.19,37.19,59900.0,23.9334,23.9334,23.9141,23.9141,59900.0
2011-01-18 09:50:00,37.18,37.18,37.13,37.17,44500.0,23.9077,23.9077,23.8755,23.9012,44500.0
2011-01-18 10:00:00,37.16,37.2,37.14,37.16,24600.0,23.8948,23.9205,23.8819,23.8948,24600.0
2011-01-18 10:10:00,37.18,37.23,37.16,37.2,29800.0,23.9077,23.9398,23.8948,23.9205,29800.0
2011-01-18 10:20:00,37.2,37.22,37.17,37.18,27600.0,23.9205,23.9334,23.9012,23.9077,27600.0
2011-01-18 10:30:00,37.17,37.18,37.12,37.14,10800.0,23.9012,23.9077,23.8691,23.8819,10800.0
2011-01-18 10:40:00,37.15,37.15,37.09,37.09,38400.0,23.8884,23.8884,23.8498,23.8498,38400.0
2011-01-18 10:50:00,37.08,37.09,37.04,37.07,43500.0,23.8434,23.8498,23.8176,23.8369,43500.0
2011-01-18 11:00:00,37.09,37.13,37.09,37.12,14500.0,23.8498,23.8755,23.8498,23.8691,14500.0
2011-01-18 11:10:00,37.13,37.14,37.1,37.13,17500.0,23.8755,23.8819,23.8562,23.8755,17500.0
2011-01-18 11:20:00,37.14,37.17,37.13,37.15,21400.0,23.8819,23.9012,23.8755,23.8884,21400.0
2011-01-18 11:30:00,37.15,37.17,37.14,37.16,19400.0,23.8884,23.9012,23.8819,23.8948,19400.0
2011-01-18 11:40:00,37.15,37.17,37.14,37.16,11400.0,23.8884,23.9012,23.8819,23.8948,11400.0
2011-01-18 11:50:00,37.14,37.16,37.13,37.15,14300.0,23.8819,23.8948,23.8755,23.8884,14300.0
2011-01-18 12:00:00,37.16,37.16,37.13,37.15,10100.0,23.8948,23.8948,23.8755,23.8884,10100.0
2011-01-18 12:10:00,37.15,37.15,37.09,37.11,11200.0,23.8884,23.8884,23.8498,23.8627,11200.0
2011-01-18 12:20:00,37.1,37.12,37.08,37.1,37800.0,23.8562,23.8691,23.8434,23.8562,37800.0
2011-01-18 12:30:00,37.1,37.1,37.06,37.08,23100.0,23.8562,23.8562,23.8305,23.8434,23100.0
2011-01-18 12:40:00,37.09,37.13,37.08,37.11,29900.0,23.8498,23.8755,23.8434,23.8627,29900.0
2011-01-18 12:50:00,37.11,37.11,37.08,37.08,12500.0,23.8627,23.8627,23.8434,23.8434,12500.0
2011-01-18 13:00:00,37.08,37.12,37.08,37.11,25700.0,23.8434,23.8691,23.8434,23.8627,25700.0
2011-01-18 13:10:00,37.1,37.12,37.09,37.12,18900.0,23.8562,23.8691,23.8498,23.8691,18900.0
2011-01-18 13:20:00,37.12,37.14,37.1,37.14,16500.0,23.8691,23.8819,23.8562,23.8819,16500.0
2011-01-18 13:30:00,37.14,37.16,37.13,37.15,17200.0,23.8819,23.8948,23.8755,23.8884,17200.0
2011-01-18 13:40:00,37.15,37.16,37.13,37.13,11300.0,23.8884,23.8948,23.8755,23.8755,11300.0
2011-01-18 13:50:00,37.14,37.16,37.14,37.15,8900.0,23.8819,23.8948,23.8819,23.8884,8900.0
2011-01-18 14:00:00,37.14,37.14,37.13,37.14,21700.0,23.8819,23.8819,23.8755,23.8819,21700.0
2011-01-18 14:10:00,37.14,37.16,37.14,37.16,11400.0,23.8819,23.8948,23.8819,23.8948,11400.0
2011-01-18 14:20:00,37.16,37.16,37.13,37.13,10000.0,23.8948,23.8948,23.8755,23.8755,10000.0
2011-01-18 14:30:00,37.14,37.16,37.14,37.15,28400.0,23.8819,23.8948,23.8819,23.8884,28400.0
2011-01-18 14:40:00,37.16,37.16,37.13,37.15,173400.0,23.8948,23.8948,23.8755,23.8884,173400.0
2011-01-18 14:50:00,37.15,37.2,37.15,37.2,112100.0,23.8884,23.9205,23.8884,23.9205,112100.0
2011-01-18 15:00:00,37.2,37.21,37.15,37.16,196600.0,23.9205,23.927,23.8884,23.8948,196600.0
2011-01-18 15:10:00,37.16,37.18,37.14,37.18,113800.0,23.8948,23.9077,23.8819,23.9077,113800.0
2011-01-18 15:20:00,37.18,37.2,37.18,37.2,10400.0,23.9077,23.9205,23.9077,23.9205,10400.0
2011-01-18 15:30:00,37.2,37.21,37.18,37.2,72300.0,23.9205,23.927,23.9077,23.9205,72300.0
2011-01-18 15:40:00,37.21,37.22,37.18,37.19,101400.0,23.927,23.9334,23.9077,23.9141,101400.0
2011-01-18 15:50:00,37.19,37.2,37.17,37.18,132700.0,23.9141,23.9205,23.9012,23.9077,132700.0
2011-01-19 09:30:00,37.33,37.35,37.29,37.32,32500.0,24.0041,24.017,23.9784,23.9977,32500.0
2011-01-19 09:40:00,37.31,37.31,37.24,37.24,37000.0,23.9913,23.9913,23.9463,23.9463,37000.0
2011-01-19 09:50:00,37.24,37.24,37.19,37.21,17900.0,23.9463,23.9463,23.9141,23.927,17900.0
2011-01-19 10:00:00,37.2,37.25,37.19,37.24,38700.0,23.9205,23.9527,23.9141,23.9463,38700.0
2011-01-19 10:10:00,37.25,37.26,37.19,37.19,54800.0,23.9527,23.9591,23.9141,23.9141,54800.0
2011-01-19 10:20:00,37.2,37.21,37.11,37.11,17200.0,23.9205,23.927,23.8627,23.8627,17200.0
2011-01-19 10:30:00,37.11,37.14,37.07,37.08,31700.0,23.8627,23.8819,23.8369,23.8434,31700.0
2011-01-19 10:40:00,37.08,37.08,37.03,37.07,65500.0,23.8434,23.8434,23.8112,23.8369,65500.0
2011-01-19 10:50:00,37.07,37.09,37.05,37.07,28500.0,23.8369,23.8498,23.8241,23.8369,28500.0
2011-01-19 11:00:00,37.08,37.09,37.06,37.06,56200.0,23.8434,23.8498,23.8305,23.8305,56200.0
2011-01-19 11:10:00,37.07,37.07,37.02,37.03,28600.0,23.8369,23.8369,23.8048,23.8112,28600.0
2011-01-19 11:20:00,37.03,37.03,37.0,37.02,122400.0,23.8112,23.8112,23.7919,23.8048,122400.0
2011-01-19 11:30:00,37.03,37.07,37.03,37.07,31100.0,23.8112,23.8369,23.8112,23.8369,31100.0
2011-01-19 11:40:00,37.07,37.11,37.06,37.1,50800.0,23.8369,23.8627,23.8305,23.8562,50800.0
2011-01-19 11:50:00,37.1,37.11,37.07,37.09,56000.0,23.8562,23.8627,23.8369,23.8498,56000.0
2011-01-19 12:00:00,37.09,37.12,37.09,37.11,238100.0,23.8498,23.8691,23.8498,23.8627,238100.0
2011-01-19 12:10:00,37.11,37.14,37.1,37.11,38000.0,23.8627,23.8819,23.8562,23.8627,38000.0
2011-01-19 12:20:00,37.11,37.13,37.11,37.12,189400.0,23.8627,23.8755,23.8627,23.8691,189400.0
2011-01-19 12:30:00,37.12,37.12,37.06,37.07,287900.0,23.8691,23.8691,23.8305,23.8369,287900.0
2011-01-19 12:40:00,37.07,37.08,37.03,37.03,43100.0,23.8369,23.8434,23.8112,23.8112,43100.0
2011-01-19 12:50:00,37.02,37.08,37.02,37.07,29200.0,23.8048,23.8434,23.8048,23.8369,29200.0
2011-01-19 13:00:00,37.06,37.08,37.04,37.08,25500.0,23.8305,23.8434,23.8176,23.8434,25500.0
2011-01-19 13:10:00,37.08,37.09,37.07,37.09,148400.0,23.8434,23.8498,23.8369,23.8498,148400.0
2011-01-19 13:20:00,37.09,37.11,37.06,37.11,115600.0,23.8498,23.8627,23.8305,23.8627,115600.0
2011-01-19 13:30:00,37.11,37.14,37.11,37.12,7300.0,23.8627,23.8819,23.8627,23.8691,7300.0
2011-01-19 13:40:00,37.13,37.13,37.08,37.09,75900.0,23.8755,23.8755,23.8434,23.8498,75900.0
2011-01-19 13:50:00,37.08,37.09,37.05,37.09,52500.0,23.8434,23.8498,23.8241,23.8498,52500.0
2011-01-19 14:00:00,37.09,37.1,37.07,37.07,25400.0,23.8498,23.8562,23.8369,23.8369,25400.0
2011-01-19 14:10:00,37.07,37.08,37.05,37.06,13200.0,23.8369,23.8434,23.8241,23.8305,13200.0
2011-01-19 14:20:00,37.05,37.05,37.0,37.0,93500.0,23.8241,23.8241,23.7919,23.7919,93500.0
2011-01-19 14:30:00,37.01,37.02,36.98,37.01,130100.0,23.7984,23.8048,23.7791,23.7984,130100.0
2011-01-19 14:40:00,37.01,37.01,36.96,36.98,11000.0,23.7984,23.7984,23.7662,23.7791,11000.0
2011-01-19 14:50:00,36.98,36.98,36.89,36.92,60100.0,23.7791,23.7791,23.7212,23.7405,60100.0
2011-01-19 15:00:00,36.92,36.97,36.92,36.93,47900.0,23.7405,23.7726,23.7405,23.7469,47900.0
2011-01-19 15:10:00,36.93,36.93,36.88,36.93,88700.0,23.7469,23.7469,23.7148,23.7469,88700.0
2011-01-19 15:20:00,36.93,36.94,36.91,36.92,26600.0,23.7469,23.7533,23.7341,23.7405,26600.0
2011-01-19 15:30:00,36.92,36.94,36.9,36.94,107900.0,23.7405,23.7533,23.7276,23.7533,107900.0
2011-01-19 15:40:00,36.93,36.96,36.92,36.94,82000.0,23.7469,23.7662,23.7405,23.7533,82000.0
2011-01-19 15:50:00,36.94,36.99,36.92,36.99,135300.0,23.7533,23.7855,23.7405,23.7855,135300.0
2011-01-20 09:30:00,36.65,36.65,36.5,36.55,99500.0,23.5669,23.5669,23.4704,23.5026,99500.0
2011-01-20 09:40:00,36.55,36.66,36.55,36.64,203000.0,23.5026,23.5733,23.5026,23.5604,203000.0
2011-01-20 09:50:00,36.64,36.66,36.62,36.65,124800.0,23.5604,23.5733,23.5476,23.5669,124800.0
2011-01-20 10:00:00,36.65,36.68,36.56,36.56,133500.0,23.5669,23.5862,23.509,23.509,133500.0
2011-01-20 10:10:00,36.56,36.61,36.52,36.52,267400.0,23.509,23.5411,23.4833,23.4833,267400.0
2011-01-20 10:20:00,36.51,36.55,36.47,36.53,58700.0,23.4768,23.5026,23.4511,23.4897,58700.0
2011-01-20 10:30:00,36.53,36.53,36.43,36.43,172800.0,23.4897,23.4897,23.4254,23.4254,172800.0
2011-01-20 10:40:00,36.42,36.47,36.39,36.4,71300.0,23.419,23.4511,23.3997,23.4061,71300.0
2011-01-20 10:50:00,36.4,36.41,36.32,36.35,83100.0,23.4061,23.4125,23.3547,23.374,83100.0
2011-01-20 11:00:00,36.35,36.43,36.34,36.42,56400.0,23.374,23.4254,23.3675,23.419,56400.0
2011-01-20 11:10:00,36.42,36.46,36.42,36.45,74500.0,23.419,23.4447,23.419,23.4383,74500.0
2011-01-20 11:20:00,36.46,36.46,36.41,36.42,236300.0,23.4447,23.4447,23.4125,23.419,236300.0
2011-01-20 11:30:00,36.41,36.47,36.39,36.46,40500.0,23.4125,23.4511,23.3997,23.4447,40500.0
2011-01-20 11:40:00,36.47,36.52,36.46,36.52,36600.0,23.4511,23.4833,23.4447,23.4833,36600.0
2011-01-20 11:50:00,36.52,36.55,36.51,36.54,37100.0,23.4833,23.5026,23.4768,23.4961,37100.0
2011-01-20 12:00:00,36.53,36.6,36.53,36.59,73100.0,23.4897,23.5347,23.4897,23.5283,73100.0
2011-01-20 12:10:00,36.59,36.59,36.55,36.55,28500.0,23.5283,23.5283,23.5026,23.5026,28500.0
2011-01-20 12:20:00,36.55,36.6,36.55,36.59,23400.0,23.5026,23.5347,23.5026,23.5283,23400.0
2011-01-20 12:30:00,36.6,36.62,36.58,36.59,124800.0,23.5347,23.5476,23.5219,23.5283,124800.0
2011-01-20 12:40:00,36.59,36.63,36.59,36.62,27300.0,23.5283,23.554,23.5283,23.5476,27300.0
2011-01-20 12:50:00,36.62,36.64,36.6,36.64,18200.0,23.5476,23.5604,23.5347,23.5604,18200.0
2011-01-20 13:00:00,36.65,36.65,36.58,36.61,33500.0,23.5669,23.5669,23.5219,23.5411,33500.0
2011-01-20 13:10:00,36.61,36.61,36.56,36.58,20700.0,23.5411,23.5411,23.509,23.5219,20700.0
2011-01-20 13:20:00,36.58,36.58,36.56,36.57,33100.0,23.5219,23.5219,23.509,23.5154,33100.0
2011-01-20 13:30:00,36.57,36.61,36.57,36.61,25200.0,23.5154,23.5411,23.5154,23.5411,25200.0
2011-01-20 13:40:00,36.6,36.62,36.55,36.56,169400.0,23.5347,23.5476,23.5026,23.509,169400.0
2011-01-20 13:50:00,36.56,36.62,36.56,36.62,21400.0,23.509,23.5476,23.509,23.5476,21400.0
2011-01-20 14:00:00,36.63,36.65,36.62,36.65,18700.0,23.554,23.5669,23.5476,23.5669,18700.0
2011-01-20 14:10:00,36.65,36.71,36.64,36.66,334600.0,23.5669,23.6054,23.5604,23.5733,334600.0
2011-01-20 14:20:00,36.67,36.7,36.64,36.68,35500.0,23.5797,23.599,23.5604,23.5862,35500.0
2011-01-20 14:30:00,36.69,36.74,36.69,36.72,38400.0,23.5926,23.6247,23.5926,23.6119,38400.0
2011-01-20 14:40:00,36.72,36.77,36.72,36.72,14400.0,23.6119,23.644,23.6119,23.6119,14400.0
2011-01-20 14:50:00,36.71,36.72,36.69,36.71,23600.0,23.6054,23.6119,23.5926,23.6054,23600.0
2011-01-20 15:00:00,36.7,36.7,36.67,36.68,32200.0,23.599,23.599,23.5797,23.5862,32200.0
2011-01-20 15:10:00,36.68,36.7,36.68,36.68,65700.0,23.5862,23.599,23.5862,23.5862,65700.0
2011-01-20 15:20:00,36.69,36.7,36.65,36.66,60100.0,23.5926,23.599,23.5669,23.5733,60100.0
2011-01-20 15:30:00,36.66,36.68,36.62,36.67,55300.0,23.5733,23.5862,23.5476,23.5797,55300.0
2011-01-20 15:40:00,36.67,36.7,36.64,36.64,63600.0,23.5797,23.599,23.5604,23.5604,63600.0
2011-01-20 15:50:00,36.64,36.68,36.64,36.67,49700.0,23.5604,23.5862,23.5604,23.5797,49700.0
2011-01-21 09:30:00,36.96,36.96,36.92,36.93,39000.0,23.7662,23.7662,23.7405,23.7469,39000.0
2011-01-21 09:40:00,36.93,36.98,36.93,36.95,47700.0,23.7469,23.7791,23.7469,23.7598,47700.0
2011-01-21 09:50:00,36.96,37.02,36.95,37.02,21600.0,23.7662,23.8048,23.7598,23.8048,21600.0
2011-01-21 10:00:00,37.03,37.05,36.95,36.97,34400.0,23.8112,23.8241,23.7598,23.7726,34400.0
2011-01-21 10:10:00,36.97,37.0,36.91,36.91,42000.0,23.7726,23.7919,23.7341,23.7341,42000.0
2011-01-21 10:20:00,36.91,36.92,36.88,36.88,35400.0,23.7341,23.7405,23.7148,23.7148,35400.0
2011-01-21 10:30:00,36.88,36.91,36.85,36.91,73600.0,23.7148,23.7341,23.6955,23.7341,73600.0
2011-01-21 10:40:00,36.92,36.94,36.91,36.92,20300.0,23.7405,23.7533,23.7341,23.7405,20300.0
2011-01-21 10:50:00,36.91,36.93,36.86,36.88,61400.0,23.7341,23.7469,23.7019,23.7148,61400.0
2011-01-21 11:00:00,36.87,36.93,36.86,36.87,50600.0,23.7083,23.7469,23.7019,23.7083,50600.0
2011-01-21 11:10:00,36.87,36.87,36.79,36.81,26300.0,23.7083,23.7083,23.6569,23.6697,26300.0
2011-01-21 11:20:00,36.8,36.86,36.79,36.86,19300.0,23.6633,23.7019,23.6569,23.7019,19300.0
2011-01-21 11:30:00,36.86,36.88,36.8,36.8,27600.0,23.7019,23.7148,23.6633,23.6633,27600.0
2011-01-21 11:40:00,36.8,36.8,36.74,36.75,60400.0,23.6633,23.6633,23.6247,23.6312,60400.0
2011-01-21 11:50:00,36.76,36.79,36.74,36.79,23200.0,23.6376,23.6569,23.6247,23.6569,23200.0
2011-01-21 12:00:00,36.8,36.82,36.76,36.82,22500.0,23.6633,23.6762,23.6376,23.6762,22500.0
2011-01-21 12:10:00,36.82,36.83,36.81,36.83,22100.0,23.6762,23.6826,23.6697,23.6826,22100.0
2011-01-21 12:20:00,36.84,36.87,36.84,36.87,3000.0,23.689,23.7083,23.689,23.7083,3000.0
2011-01-21 12:30:00,36.87,36.87,36.83,36.83,22100.0,23.7083,23.7083,23.6826,23.6826,22100.0
2011-01-21 12:40:00,36.84,36.84,36.77,36.79,105300.0,23.689,23.689,23.644,23.6569,105300.0
2011-01-21 12:50:00,36.8,36.82,36.79,36.82,220400.0,23.6633,23.6762,23.6569,23.6762,220400.0
2011-01-21 13:00:00,36.81,36.82,36.79,36.8,10100.0,23.6697,23.6762,23.6569,23.6633,10100.0
2011-01-21 13:10:00,36.8,36.85,36.8,36.84,32700.0,23.6633,23.6955,23.6633,23.689,32700.0
2011-01-21 13:20:00,36.84,36.84,36.81,36.81,8600.0,23.689,23.689,23.6697,23.6697,8600.0
2011-01-21 13:30:00,36.83,36.88,36.82,36.87,6800.0,23.6826,23.7148,23.6762,23.7083,6800.0
2011-01-21 13:40:00,36.85,36.86,36.84,36.85,26300.0,23.6955,23.7019,23.689,23.6955,26300.0
2011-01-21 13:50:00,36.85,36.88,36.83,36.88,6400.0,23.6955,23.7148,23.6826,23.7148,6400.0
2011-01-21 14:00:00,36.88,36.89,36.87,36.89,20300.0,23.7148,23.7212,23.7083,23.7212,20300.0
2011-01-21 14:10:00,36.9,36.9,36.85,36.86,29600.0,23.7276,23.7276,23.6955,23.7019,29600.0
2011-01-21 14:20:00,36.86,36.88,36.85,36.86,19300.0,23.7019,23.7148,23.6955,23.7019,19300.0
2011-01-21 14:30:00,36.87,36.9,36.87,36.89,17100.0,23.7083,23.7276,23.7083,23.7212,17100.0
2011-01-21 14:40:00,36.9,36.9,36.88,36.89,44800.0,23.7276,23.7276,23.7148,23.7212,44800.0
2011-01-21 14:50:00,36.89,36.91,36.89,36.89,50300.0,23.7212,23.7341,23.7212,23.7212,50300.0
2011-01-21 15:00:00,36.89,36.94,36.89,36.94,30600.0,23.7212,23.7533,23.7212,23.7533,30600.0
2011-01-21 15:10:00,36.93,36.93,36.91,36.92,30400.0,23.7469,23.7469,23.7341,23.7405,30400.0
2011-01-21 15:20:00,36.92,36.93,36.89,36.9,197200.0,23.7405,23.7469,23.7212,23.7276,197200.0
2011-01-21 15:30:00,36.9,36.91,36.87,36.88,249400.0,23.7276,23.7341,23.7083,23.7148,249400.0
2011-01-21 15:40:00,36.88,36.89,36.86,36.87,14200.0,23.7148,23.7212,23.7019,23.7083,14200.0
2011-01-21 15:50:00,36.87,36.88,36.84,36.87,77700.0,23.7083,23.7148,23.689,23.7083,77700.0
2011-01-24 09:30:00,36.83,36.91,36.81,36.9,90900.0,23.6826,23.7341,23.6697,23.7276,90900.0
2011-01-24 09:40:00,36.89,37.0,36.89,36.97,95800.0,23.7212,23.7919,23.7212,23.7726,95800.0
2011-01-24 09:50:00,36.98,37.01,36.91,36.92,34200.0,23.7791,23.7984,23.7341,23.7405,34200.0
2011-01-24 10:00:00,36.92,36.97,36.9,36.97,51000.0,23.7405,23.7726,23.7276,23.7726,51000.0
2011-01-24 10:10:00,36.96,37.0,36.91,36.93,29400.0,23.7662,23.7919,23.7341,23.7469,29400.0
2011-01-24 10:20:00,36.92,37.01,36.92,36.98,40600.0,23.7405,23.7984,23.7405,23.7791,40600.0
2011-01-24 10:30:00,36.99,37.04,36.96,37.02,25300.0,23.7855,23.8176,23.7662,23.8048,25300.0
2011-01-24 10:40:00,37.04,37.1,37.04,37.07,19600.0,23.8176,23.8562,23.8176,23.8369,19600.0
2011-01-24 10:50:00,37.1,37.15,37.1,37.13,25500.0,23.8562,23.8884,23.8562,23.8755,25500.0
2011-01-24 11:00:00,37.12,37.2,37.11,37.17,59700.0,23.8691,23.9205,23.8627,23.9012,59700.0
2011-01-24 11:10:00,37.16,37.17,37.14,37.14,8600.0,23.8948,23.9012,23.8819,23.8819,8600.0
2011-01-24 11:20:00,37.15,37.16,37.13,37.15,12300.0,23.8884,23.8948,23.8755,23.8884,12300.0
2011-01-24 11:30:00,37.15,37.18,37.11,37.11,14600.0,23.8884,23.9077,23.8627,23.8627,14600.0
2011-01-24 11:40:00,37.12,37.16,37.12,37.15,41900.0,23.8691,23.8948,23.8691,23.8884,41900.0
2011-01-24 11:50:00,37.16,37.18,37.13,37.13,12100.0,23.8948,23.9077,23.8755,23.8755,12100.0
2011-01-24 12:00:00,37.14,37.21,37.14,37.2,8300.0,23.8819,23.927,23.8819,23.9205,8300.0
2011-01-24 12:10:00,37.2,37.21,37.19,37.2,8600.0,23.9205,23.927,23.9141,23.9205,8600.0
2011-01-24 12:20:00,37.2,37.2,37.18,37.18,51000.0,23.9205,23.9205,23.9077,23.9077,51000.0
2011-01-24 12:30:00,37.17,37.2,37.17,37.19,47500.0,23.9012,23.9205,23.9012,23.9141,47500.0
2011-01-24 12:40:00,37.19,37.23,37.19,37.21,43000.0,23.9141,23.9398,23.9141,23.927,43000.0
2011-01-24 12:50:00,37.21,37.21,37.17,37.17,7400.0,23.927,23.927,23.9012,23.9012,7400.0
2011-01-24 13:00:00,37.16,37.18,37.15,37.18,10800.0,23.8948,23.9077,23.8884,23.9077,10800.0
2011-01-24 13:10:00,37.17,37.19,37.17,37.18,14600.0,23.9012,23.9141,23.9012,23.9077,14600.0
2011-01-24 13:20:00,37.18,37.2,37.18,37.19,15200.0,23.9077,23.9205,23.9077,23.9141,15200.0
2011-01-24 13:30:00,37.18,37.19,37.18,37.18,10200.0,23.9077,23.9141,23.9077,23.9077,10200.0
2011-01-24 13:40:00,37.17,37.2,37.16,37.2,8400.0,23.9012,23.9205,23.8948,23.9205,8400.0
2011-01-24 13:50:00,37.22,37.22,37.19,37.19,4200.0,23.9334,23.9334,23.9141,23.9141,4200.0
2011-01-24 14:00:00,37.2,37.21,37.19,37.2,30300.0,23.9205,23.927,23.9141,23.9205,30300.0
2011-01-24 14:10:00,37.2,37.22,37.19,37.21,10000.0,23.9205,23.9334,23.9141,23.927,10000.0
2011-01-24 14:20:00,37.2,37.21,37.18,37.19,6600.0,23.9205,23.927,23.9077,23.9141,6600.0
2011-01-24 14:30:00,37.19,37.19,37.18,37.19,9400.0,23.9141,23.9141,23.9077,23.9141,9400.0
2011-01-24 14:40:00,37.18,37.19,37.18,37.18,7300.0,23.9077,23.9141,23.9077,23.9077,7300.0
2011-01-24 14:50:00,37.18,37.18,37.15,37.15,53400.0,23.9077,23.9077,23.8884,23.8884,53400.0
2011-01-24 15:00:00,37.15,37.18,37.13,37.18,14800.0,23.8884,23.9077,23.8755,23.9077,14800.0
2011-01-24 15:10:00,37.18,37.18,37.13,37.15,34100.0,23.9077,23.9077,23.8755,23.8884,34100.0
2011-01-24 15:20:00,37.14,37.15,37.1,37.11,43000.0,23.8819,23.8884,23.8562,23.8627,43000.0
2011-01-24 15:30:00,37.13,37.17,37.12,37.17,11000.0,23.8755,23.9012,23.8691,23.9012,11000.0
2011-01-24 15:40:00,37.16,37.18,37.16,37.18,13400.0,23.8948,23.9077,23.8948,23.9077,13400.0
2011-01-24 15:50:00,37.18,37.21,37.18,37.2,26000.0,23.9077,23.927,23.9077,23.9205,26000.0
2011-01-25 09:30:00,37.0,37.0,36.93,36.96,35600.0,23.7919,23.7919,23.7469,23.7662,35600.0
2011-01-25 09:40:00,36.95,37.04,36.91,37.04,51700.0,23.7598,23.8176,23.7341,23.8176,51700.0
2011-01-25 09:50:00,37.03,37.05,37.01,37.04,62700.0,23.8112,23.8241,23.7984,23.8176,62700.0
2011-01-25 10:00:00,37.05,37.1,36.96,37.01,66100.0,23.8241,23.8562,23.7662,23.7984,66100.0
2011-01-25 10:10:00,37.01,37.03,36.91,36.93,27000.0,23.7984,23.8112,23.7341,23.7469,27000.0
2011-01-25 10:20:00,36.94,37.01,36.92,36.99,28900.0,23.7533,23.7984,23.7405,23.7855,28900.0
2011-01-25 10:30:00,36.99,37.07,36.99,37.02,29100.0,23.7855,23.8369,23.7855,23.8048,29100.0
2011-01-25 10:40:00,37.02,37.06,37.02,37.04,19500.0,23.8048,23.8305,23.8048,23.8176,19500.0
2011-01-25 10:50:00,37.07,37.11,37.07,37.09,10700.0,23.8369,23.8627,23.8369,23.8498,10700.0
2011-01-25 11:00:00,37.09,37.09,37.01,37.02,31800.0,23.8498,23.8498,23.7984,23.8048,31800.0
2011-01-25 11:10:00,37.02,37.02,36.85,36.89,71400.0,23.8048,23.8048,23.6955,23.7212,71400.0
2011-01-25 11:20:00,36.89,36.89,36.85,36.86,10700.0,23.7212,23.7212,23.6955,23.7019,10700.0
2011-01-25 11:30:00,36.86,36.89,36.83,36.89,10100.0,23.7019,23.7212,23.6826,23.7212,10100.0
2011-01-25 11:40:00,36.89,36.9,36.88,36.88,18800.0,23.7212,23.7276,23.7148,23.7148,18800.0
2011-01-25 11:50:00,36.88,36.93,36.88,36.93,11100.0,23.7148,23.7469,23.7148,23.7469,11100.0
2011-01-25 12:00:00,36.93,36.98,36.93,36.97,18400.0,23.7469,23.7791,23.7469,23.7726,18400.0
2011-01-25 12:10:00,36.98,37.04,36.98,37.02,27600.0,23.7791,23.8176,23.7791,23.8048,27600.0
2011-01-25 12:20:00,37.03,37.06,37.02,37.03,14600.0,23.8112,23.8305,23.8048,23.8112,14600.0
2011-01-25 12:30:00,37.04,37.05,37.01,37.02,16500.0,23.8176,23.8241,23.7984,23.8048,16500.0
2011-01-25 12:40:00,37.03,37.05,37.02,37.03,22300.0,23.8112,23.8241,23.8048,23.8112,22300.0
2011-01-25 12:50:00,37.03,37.05,37.02,37.02,15300.0,23.8112,23.8241,23.8048,23.8048,15300.0
2011-01-25 13:00:00,37.03,37.04,37.0,37.0,10600.0,23.8112,23.8176,23.7919,23.7919,10600.0
2011-01-25 13:10:00,37.0,37.04,37.0,37.02,6400.0,23.7919,23.8176,23.7919,23.8048,6400.0
2011-01-25 13:20:00,37.02,37.02,36.99,37.0,10100.0,23.8048,23.8048,23.7855,23.7919,10100.0
2011-01-25 13:30:00,37.01,37.01,36.96,36.98,48600.0,23.7984,23.7984,23.7662,23.7791,48600.0
2011-01-25 13:40:00,36.99,37.04,36.98,37.04,50300.0,23.7855,23.8176,23.7791,23.8176,50300.0
2011-01-25 13:50:00,37.03,37.06,37.03,37.06,16500.0,23.8112,23.8305,23.8112,23.8305,16500.0
2011-01-25 14:00:00,37.06,37.06,37.01,37.02,107200.0,23.8305,23.8305,23.7984,23.8048,107200.0
2011-01-25 14:10:00,37.02,37.04,36.96,36.97,28300.0,23.8048,23.8176,23.7662,23.7726,28300.0
2011-01-25 14:20:00,36.98,37.0,36.93,36.96,19900.0,23.7791,23.7919,23.7469,23.7662,19900.0
2011-01-25 14:30:00,36.96,36.98,36.94,36.97,12800.0,23.7662,23.7791,23.7533,23.7726,12800.0
2011-01-25 14:40:00,36.96,37.01,36.95,36.96,19300.0,23.7662,23.7984,23.7598,23.7662,19300.0
2011-01-25 14:50:00,36.95,36.98,36.94,36.98,18700.0,23.7598,23.7791,23.7533,23.7791,18700.0
2011-01-25 15:00:00,36.99,37.04,36.98,37.02,35800.0,23.7855,23.8176,23.7791,23.8048,35800.0
2011-01-25 15:10:00,37.01,37.07,37.01,37.05,38500.0,23.7984,23.8369,23.7984,23.8241,38500.0
2011-01-25 15:20:00,37.05,37.14,37.05,37.14,41300.0,23.8241,23.8819,23.8241,23.8819,41300.0
2011-01-25 15:30:00,37.15,37.15,37.08,37.09,37800.0,23.8884,23.8884,23.8434,23.8498,37800.0
2011-01-25 15:40:00,37.09,37.16,37.08,37.14,18200.0,23.8498,23.8948,23.8434,23.8819,18200.0
2011-01-25 15:50:00,37.14,37.18,37.13,37.18,40200.0,23.8819,23.9077,23.8755,23.9077,40200.0
2011-01-26 09:30:00,37.34,37.34,37.3,37.3,113600.0,24.0106,24.0106,23.9848,23.9848,113600.0
2011-01-26 09:40:00,37.29,37.29,37.23,37.26,70300.0,23.9784,23.9784,23.9398,23.9591,70300.0
2011-01-26 09:50:00,37.26,37.31,37.24,37.31,75500.0,23.9591,23.9913,23.9463,23.9913,75500.0
2011-01-26 10:00:00,37.32,37.34,37.26,37.34,52800.0,23.9977,24.0106,23.9591,24.0106,52800.0
2011-01-26 10:10:00,37.35,37.4,37.32,37.35,75800.0,24.017,24.0491,23.9977,24.017,75800.0
2011-01-26 10:20:00,37.35,37.43,37.33,37.42,99900.0,24.017,24.0684,24.0041,24.062,99900.0
2011-01-26 10:30:00,37.41,37.42,37.36,37.39,1444900.0,24.0556,24.062,24.0234,24.0427,1444900.0
2011-01-26 10:40:00,37.38,37.46,37.37,37.4,154700.0,24.0363,24.0877,24.0298,24.0491,154700.0
2011-01-26 10:50:00,37.4,37.43,37.34,37.35,139100.0,24.0491,24.0684,24.0106,24.017,139100.0
2011-01-26 11:00:00,37.36,37.38,37.32,37.37,138700.0,24.0234,24.0363,23.9977,24.0298,138700.0
2011-01-26 11:10:00,37.36,37.36,37.31,37.31,35000.0,24.0234,24.0234,23.9913,23.9913,35000.0
2011-01-26 11:20:00,37.31,37.32,37.27,37.27,29700.0,23.9913,23.9977,23.9655,23.9655,29700.0
2011-01-26 11:30:00,37.27,37.31,37.25,37.25,41500.0,23.9655,23.9913,23.9527,23.9527,41500.0
2011-01-26 11:40:00,37.24,37.35,37.24,37.35,71000.0,23.9463,24.017,23.9463,24.017,71000.0
2011-01-26 11:50:00,37.34,37.35,37.31,37.34,51000.0,24.0106,24.017,23.9913,24.0106,51000.0
2011-01-26 12:00:00,37.34,37.35,37.28,37.34,117400.0,24.0106,24.017,23.972,24.0106,117400.0
2011-01-26 12:10:00,37.34,37.34,37.31,37.31,28300.0,24.0106,24.0106,23.9913,23.9913,28300.0
2011-01-26 12:20:00,37.3,37.33,37.3,37.32,31600.0,23.9848,24.0041,23.9848,23.9977,31600.0
2011-01-26 12:30:00,37.32,37.32,37.29,37.3,33700.0,23.9977,23.9977,23.9784,23.9848,33700.0
2011-01-26 12:40:00,37.3,37.32,37.28,37.3,59900.0,23.9848,23.9977,23.972,23.9848,59900.0
2011-01-26 12:50:00,37.3,37.33,37.3,37.32,29700.0,23.9848,24.0041,23.9848,23.9977,29700.0
2011-01-26 13:00:00,37.33,37.35,37.29,37.31,85200.0,24.0041,24.017,23.9784,23.9913,85200.0
2011-01-26 13:10:00,37.32,37.32,37.28,37.32,212500.0,23.9977,23.9977,23.972,23.9977,212500.0
2011-01-26 13:20:00,37.32,37.33,37.28,37.31,74800.0,23.9977,24.0041,23.972,23.9913,74800.0
2011-01-26 13:30:00,37.31,37.31,37.29,37.3,17700.0,23.9913,23.9913,23.9784,23.9848,17700.0
2011-01-26 13:40:00,37.31,37.33,37.3,37.33,11700.0,23.9913,24.0041,23.9848,24.0041,11700.0
2011-01-26 13:50:00,37.33,37.35,37.31,37.32,43800.0,24.0041,24.017,23.9913,23.9977,43800.0
2011-01-26 14:00:00,37.32,37.32,37.29,37.29,22900.0,23.9977,23.9977,23.9784,23.9784,22900.0
2011-01-26 14:10:00,37.3,37.39,37.27,37.37,82700.0,23.9848,24.0427,23.9655,24.0298,82700.0
2011-01-26 14:20:00,37.37,37.37,37.19,37.24,81700.0,24.0298,24.0298,23.9141,23.9463,81700.0
2011-01-26 14:30:00,37.24,37.31,37.22,37.3,165000.0,23.9463,23.9913,23.9334,23.9848,165000.0
2011-01-26 14:40:00,37.29,37.4,37.28,37.33,103800.0,23.9784,24.0491,23.972,24.0041,103800.0
2011-01-26 14:50:00,37.33,37.37,37.31,37.37,68000.0,24.0041,24.0298,23.9913,24.0298,68000.0
2011-01-26 15:00:00,37.36,37.39,37.33,37.35,77000.0,24.0234,24.0427,24.0041,24.017,77000.0
2011-01-26 15:10:00,37.36,37.4,37.33,37.33,98800.0,24.0234,24.0491,24.0041,24.0041,98800.0
2011-01-26 15:20:00,37.34,37.37,37.34,37.37,52100.0,24.0106,24.0298,24.0106,24.0298,52100.0
2011-01-26 15:30:00,37.38,37.4,37.36,37.36,56100.0,24.0363,24.0491,24.0234,24.0234,56100.0
2011-01-26 15:40:00,37.37,37.4,37.35,37.4,86300.0,24.0298,24.0491,24.017,24.0491,86300.0
2011-01-26 15:50:00,37.39,37.41,37.35,37.36,144500.0,24.0427,24.0556,24.017,24.0234,144500.0
2011-01-27 09:30:00,37.41,37.45,37.38,37.41,31800.0,24.0556,24.0813,24.0363,24.0556,31800.0
2011-01-27 09:40:00,37.4,37.46,37.4,37.43,42700.0,24.0491,24.0877,24.0491,24.0684,42700.0
2011-01-27 09:50:00,37.45,37.48,37.44,37.47,25100.0,24.0813,24.1006,24.0749,24.0941,25100.0
2011-01-27 10:00:00,37.47,37.5,37.41,37.43,26500.0,24.0941,24.1134,24.0556,24.0684,26500.0
2011-01-27 10:10:00,37.43,37.47,37.42,37.47,7600.0,24.0684,24.0941,24.062,24.0941,7600.0
2011-01-27 10:20:00,37.47,37.49,37.44,37.49,8100.0,24.0941,24.107,24.0749,24.107,8100.0
2011-01-27 10:30:00,37.49,37.55,37.49,37.49,71000.0,24.107,24.1456,24.107,24.107,71000.0
2011-01-27 10:40:00,37.48,37.52,37.47,37.49,37200.0,24.1006,24.1263,24.0941,24.107,37200.0
2011-01-27 10:50:00,37.5,37.52,37.49,37.49,52800.0,24.1134,24.1263,24.107,24.107,52800.0
2011-01-27 11:00:00,37.49,37.49,37.37,37.38,24300.0,24.107,24.107,24.0298,24.0363,24300.0
2011-01-27 11:10:00,37.38,37.39,37.34,37.37,30800.0,24.0363,24.0427,24.0106,24.0298,30800.0
2011-01-27 11:20:00,37.37,37.39,37.3,37.32,163100.0,24.0298,24.0427,23.9848,23.9977,163100.0
2011-01-27 11:30:00,37.31,37.36,37.3,37.36,56500.0,23.9913,24.0234,23.9848,24.0234,56500.0
2011-01-27 11:40:00,37.36,37.36,37.31,37.31,40300.0,24.0234,24.0234,23.9913,23.9913,40300.0
2011-01-27 11:50:00,37.32,37.33,37.29,37.32,19200.0,23.9977,24.0041,23.9784,23.9977,19200.0
2011-01-27 12:00:00,37.32,37.35,37.32,37.35,7300.0,23.9977,24.017,23.9977,24.017,7300.0
2011-01-27 12:10:00,37.36,37.39,37.34,37.39,11700.0,24.0234,24.0427,24.0106,24.0427,11700.0
2011-01-27 12:20:00,37.38,37.41,37.37,37.39,44300.0,24.0363,24.0556,24.0298,24.0427,44300.0
2011-01-27 12:30:00,37.39,37.4,37.38,37.4,7000.0,24.0427,24.0491,24.0363,24.0491,7000.0
2011-01-27 12:40:00,37.4,37.43,37.4,37.41,8100.0,24.0491,24.0684,24.0491,24.0556,8100.0
2011-01-27 12:50:00,37.41,37.42,37.41,37.42,20400.0,24.0556,24.062,24.0556,24.062,20400.0
2011-01-27 13:00:00,37.43,37.43,37.4,37.41,33000.0,24.0684,24.0684,24.0491,24.0556,33000.0
2011-01-27 13:10:00,37.41,37.44,37.4,37.43,23000.0,24.0556,24.0749,24.0491,24.0684,23000.0
2011-01-27 13:20:00,37.43,37.44,37.42,37.43,6700.0,24.0684,24.0749,24.062,24.0684,6700.0
2011-01-27 13:30:00,37.44,37.44,37.41,37.41,16400.0,24.0749,24.0749,24.0556,24.0556,16400.0
2011-01-27 13:40:00,37.42,37.46,37.41,37.46,22200.0,24.062,24.0877,24.0556,24.0877,22200.0
2011-01-27 13:50:00,37.46,37.46,37.43,37.45,25800.0,24.0877,24.0877,24.0684,24.0813,25800.0
2011-01-27 14:00:00,37.46,37.48,37.45,37.47,25100.0,24.0877,24.1006,24.0813,24.0941,25100.0
2011-01-27 14:10:00,37.47,37.48,37.45,37.47,20800.0,24.0941,24.1006,24.0813,24.0941,20800.0
2011-01-27 14:20:00,37.47,37.47,37.44,37.44,15100.0,24.0941,24.0941,24.0749,24.0749,15100.0
2011-01-27 14:30:00,37.43,37.45,37.41,37.44,28300.0,24.0684,24.0813,24.0556,24.0749,28300.0
2011-01-27 14:40:00,37.44,37.47,37.43,37.46,31700.0,24.0749,24.0941,24.0684,24.0877,31700.0
2011-01-27 14:50:00,37.46,37.48,37.45,37.47,11300.0,24.0877,24.1006,24.0813,24.0941,11300.0
2011-01-27 15:00:00,37.48,37.48,37.44,37.46,30000.0,24.1006,24.1006,24.0749,24.0877,30000.0
2011-01-27 15:10:00,37.46,37.47,37.44,37.44,49400.0,24.0877,24.0941,24.0749,24.0749,49400.0
2011-01-27 15:20:00,37.44,37.48,37.44,37.47,21100.0,24.0749,24.1006,24.0749,24.0941,21100.0
2011-01-27 15:30:00,37.46,37.48,37.45,37.47,35500.0,24.0877,24.1006,24.0813,24.0941,35500.0
2011-01-27 15:40:00,37.47,37.51,37.46,37.48,70100.0,24.0941,24.1199,24.0877,24.1006,70100.0
2011-01-27 15:50:00,37.48,37.49,37.43,37.45,34100.0,24.1006,24.107,24.0684,24.0813,34100.0
2011-01-28 09:30:00,37.26,37.27,37.22,37.24,17800.0,23.9591,23.9655,23.9334,23.9463,17800.0
2011-01-28 09:40:00,37.25,37.35,37.25,37.33,13300.0,23.9527,24.017,23.9527,24.0041,13300.0
2011-01-28 09:50:00,37.34,37.34,37.26,37.26,32100.0,24.0106,24.0106,23.9591,23.9591,32100.0
2011-01-28 10:00:00,37.27,37.27,37.13,37.18,33000.0,23.9655,23.9655,23.8755,23.9077,33000.0
2011-01-28 10:10:00,37.18,37.18,37.11,37.11,29600.0,23.9077,23.9077,23.8627,23.8627,29600.0
2011-01-28 10:20:00,37.11,37.11,37.01,37.03,13900.0,23.8627,23.8627,23.7984,23.8112,13900.0
2011-01-28 10:30:00,37.03,37.04,36.94,36.98,33600.0,23.8112,23.8176,23.7533,23.7791,33600.0
2011-01-28 10:40:00,36.99,37.0,36.92,36.95,18300.0,23.7855,23.7919,23.7405,23.7598,18300.0
2011-01-28 10:50:00,36.96,36.96,36.89,36.91,27200.0,23.7662,23.7662,23.7212,23.7341,27200.0
2011-01-28 11:00:00,36.9,36.91,36.85,36.89,58000.0,23.7276,23.7341,23.6955,23.7212,58000.0
2011-01-28 11:10:00,36.9,36.92,36.86,36.92,26300.0,23.7276,23.7405,23.7019,23.7405,26300.0
2011-01-28 11:20:00,36.93,36.95,36.89,36.89,18700.0,23.7469,23.7598,23.7212,23.7212,18700.0
2011-01-28 11:30:00,36.88,36.89,36.79,36.81,27000.0,23.7148,23.7212,23.6569,23.6697,27000.0
2011-01-28 11:40:00,36.8,36.82,36.76,36.78,37100.0,23.6633,23.6762,23.6376,23.6505,37100.0
2011-01-28 11:50:00,36.78,36.79,36.7,36.72,115100.0,23.6505,23.6569,23.599,23.6119,115100.0
2011-01-28 12:00:00,36.72,36.72,36.58,36.68,38100.0,23.6119,23.6119,23.5219,23.5862,38100.0
2011-01-28 12:10:00,36.69,36.71,36.65,36.7,19400.0,23.5926,23.6054,23.5669,23.599,19400.0
2011-01-28 12:20:00,36.71,36.73,36.68,36.68,25800.0,23.6054,23.6183,23.5862,23.5862,25800.0
2011-01-28 12:30:00,36.67,36.74,36.67,36.73,35400.0,23.5797,23.6247,23.5797,23.6183,35400.0
2011-01-28 12:40:00,36.74,36.78,36.74,36.76,60100.0,23.6247,23.6505,23.6247,23.6376,60100.0
2011-01-28 12:50:00,36.76,36.77,36.73,36.75,12600.0,23.6376,23.644,23.6183,23.6312,12600.0
2011-01-28 13:00:00,36.75,36.75,36.66,36.67,57300.0,23.6312,23.6312,23.5733,23.5797,57300.0
2011-01-28 13:10:00,36.65,36.69,36.63,36.64,35100.0,23.5669,23.5926,23.554,23.5604,35100.0
2011-01-28 13:20:00,36.64,36.65,36.6,36.61,83300.0,23.5604,23.5669,23.5347,23.5411,83300.0
2011-01-28 13:30:00,36.62,36.66,36.57,36.59,53500.0,23.5476,23.5733,23.5154,23.5283,53500.0
2011-01-28 13:40:00,36.58,36.61,36.56,36.6,33200.0,23.5219,23.5411,23.509,23.5347,33200.0
2011-01-28 13:50:00,36.62,36.7,36.62,36.69,20800.0,23.5476,23.599,23.5476,23.5926,20800.0
2011-01-28 14:00:00,36.69,36.7,36.66,36.66,55700.0,23.5926,23.599,23.5733,23.5733,55700.0
2011-01-28 14:10:00,36.66,36.69,36.63,36.68,34300.0,23.5733,23.5926,23.554,23.5862,34300.0
2011-01-28 14:20:00,36.68,36.7,36.66,36.67,28300.0,23.5862,23.599,23.5733,23.5797,28300.0
2011-01-28 14:30:00,36.67,36.71,36.67,36.68,19300.0,23.5797,23.6054,23.5797,23.5862,19300.0
2011-01-28 14:40:00,36.68,36.72,36.67,36.71,22000.0,23.5862,23.6119,23.5797,23.6054,22000.0
2011-01-28 14:50:00,36.72,36.72,36.64,36.69,57100.0,23.6119,23.6119,23.5604,23.5926,57100.0
2011-01-28 15:00:00,36.7,36.72,36.67,36.68,31400.0,23.599,23.6119,23.5797,23.5862,31400.0
2011-01-28 15:10:00,36.68,36.7,36.65,36.67,33300.0,23.5862,23.599,23.5669,23.5797,33300.0
2011-01-28 15:20:00,36.66,36.66,36.6,36.61,26400.0,23.5733,23.5733,23.5347,23.5411,26400.0
2011-01-28 15:30:00,36.6,36.62,36.59,36.6,25600.0,23.5347,23.5476,23.5283,23.5347,25600.0
2011-01-28 15:40:00,36.6,36.63,36.57,36.62,15900.0,23.5347,23.554,23.5154,23.5476,15900.0
2011-01-28 15:50:00,36.62,36.63,36.59,36.61,81100.0,23.5476,23.554,23.5283,23.5411,81100.0
2011-01-31 09:30:00,36.91,36.95,36.89,36.91,67100.0,23.7341,23.7598,23.7212,23.7341,67100.0
2011-01-31 09:40:00,36.91,36.93,36.84,36.84,29600.0,23.7341,23.7469,23.689,23.689,29600.0
2011-01-31 09:50:00,36.86,36.93,36.84,36.87,29700.0,23.7019,23.7469,23.689,23.7083,29700.0
2011-01-31 10:00:00,36.86,36.92,36.85,36.88,36600.0,23.7019,23.7405,23.6955,23.7148,36600.0
2011-01-31 10:10:00,36.88,36.89,36.86,36.88,16100.0,23.7148,23.7212,23.7019,23.7148,16100.0
2011-01-31 10:20:00,36.88,37.0,36.88,36.99,110900.0,23.7148,23.7919,23.7148,23.7855,110900.0
2011-01-31 10:30:00,37.0,37.01,36.94,37.01,165600.0,23.7919,23.7984,23.7533,23.7984,165600.0
2011-01-31 10:40:00,37.0,37.0,36.96,36.97,118000.0,23.7919,23.7919,23.7662,23.7726,118000.0
2011-01-31 10:50:00,36.97,36.99,36.95,36.96,81300.0,23.7726,23.7855,23.7598,23.7662,81300.0
2011-01-31 11:00:00,36.96,36.99,36.94,36.94,46400.0,23.7662,23.7855,23.7533,23.7533,46400.0
2011-01-31 11:10:00,36.96,36.96,36.91,36.92,45700.0,23.7662,23.7662,23.7341,23.7405,45700.0
2011-01-31 11:20:00,36.92,36.95,36.92,36.94,32000.0,23.7405,23.7598,23.7405,23.7533,32000.0
2011-01-31 11:30:00,36.93,36.94,36.88,36.92,48000.0,23.7469,23.7533,23.7148,23.7405,48000.0
2011-01-31 11:40:00,36.92,36.97,36.92,36.94,17200.0,23.7405,23.7726,23.7405,23.7533,17200.0
2011-01-31 11:50:00,36.94,36.96,36.91,36.96,22900.0,23.7533,23.7662,23.7341,23.7662,22900.0
2011-01-31 12:00:00,36.96,37.03,36.96,37.02,15300.0,23.7662,23.8112,23.7662,23.8048,15300.0
2011-01-31 12:10:00,37.01,37.04,37.01,37.04,16800.0,23.7984,23.8176,23.7984,23.8176,16800.0
2011-01-31 12:20:00,37.04,37.08,37.03,37.07,25400.0,23.8176,23.8434,23.8112,23.8369,25400.0
2011-01-31 12:30:00,37.07,37.07,37.02,37.02,18200.0,23.8369,23.8369,23.8048,23.8048,18200.0
2011-01-31 12:40:00,37.02,37.02,36.99,37.0,55600.0,23.8048,23.8048,23.7855,23.7919,55600.0
2011-01-31 12:50:00,37.01,37.03,37.0,37.02,20300.0,23.7984,23.8112,23.7919,23.8048,20300.0
2011-01-31 13:00:00,37.01,37.05,37.01,37.05,30300.0,23.7984,23.8241,23.7984,23.8241,30300.0
2011-01-31 13:10:00,37.04,37.04,37.02,37.03,15200.0,23.8176,23.8176,23.8048,23.8112,15200.0
2011-01-31 13:20:00,37.02,37.02,37.0,37.01,10500.0,23.8048,23.8048,23.7919,23.7984,10500.0
2011-01-31 13:30:00,37.0,37.01,36.95,36.95,16700.0,23.7919,23.7984,23.7598,23.7598,16700.0
2011-01-31 13:40:00,36.95,36.96,36.93,36.95,16200.0,23.7598,23.7662,23.7469,23.7598,16200.0
2011-01-31 13:50:00,36.97,36.98,36.96,36.97,15300.0,23.7726,23.7791,23.7662,23.7726,15300.0
2011-01-31 14:00:00,36.98,36.99,36.94,36.94,18500.0,23.7791,23.7855,23.7533,23.7533,18500.0
2011-01-31 14:10:00,36.94,36.94,36.9,36.91,32600.0,23.7533,23.7533,23.7276,23.7341,32600.0
2011-01-31 14:20:00,36.91,36.92,36.88,36.88,10700.0,23.7341,23.7405,23.7148,23.7148,10700.0
2011-01-31 14:30:00,36.88,36.88,36.84,36.87,28200.0,23.7148,23.7148,23.689,23.7083,28200.0
2011-01-31 14:40:00,36.88,36.89,36.85,36.85,18800.0,23.7148,23.7212,23.6955,23.6955,18800.0
2011-01-31 14:50:00,36.84,36.92,36.84,36.91,818000.0,23.689,23.7405,23.689,23.7341,818000.0
2011-01-31 15:00:00,36.92,36.94,36.9,36.91,32900.0,23.7405,23.7533,23.7276,23.7341,32900.0
2011-01-31 15:10:00,36.92,36.94,36.9,36.93,202300.0,23.7405,23.7533,23.7276,23.7469,202300.0
2011-01-31 15:20:00,36.92,36.93,36.89,36.91,162600.0,23.7405,23.7469,23.7212,23.7341,162600.0
2011-01-31 15:30:00,36.9,36.93,36.89,36.92,52500.0,23.7276,23.7469,23.7212,23.7405,52500.0
2011-01-31 15:40:00,36.93,36.96,36.92,36.95,40600.0,23.7469,23.7662,23.7405,23.7598,40600.0
2011-01-31 15:50:00,36.94,36.96,36.93,36.94,30400.0,23.7533,23.7662,23.7469,23.7533,30400.0
2011-02-01 09:30:00,37.42,37.46,37.37,37.46,64800.0,24.062,24.0877,24.0298,24.0877,64800.0
2011-02-01 09:40:00,37.45,37.46,37.43,37.44,65000.0,24.0813,24.0877,24.0684,24.0749,65000.0
2011-02-01 09:50:00,37.44,37.5,37.44,37.48,32900.0,24.0749,24.1134,24.0749,24.1006,32900.0
2011-02-01 10:00:00,37.49,37.5,37.4,37.41,118400.0,24.107,24.1134,24.0491,24.0556,118400.0
2011-02-01 10:10:00,37.41,37.48,37.39,37.47,44900.0,24.0556,24.1006,24.0427,24.0941,44900.0
2011-02-01 10:20:00,37.47,37.56,37.47,37.54,50300.0,24.0941,24.152,24.0941,24.1392,50300.0
2011-02-01 10:30:00,37.53,37.56,37.51,37.56,64500.0,24.1327,24.152,24.1199,24.152,64500.0
2011-02-01 10:40:00,37.55,37.61,37.55,37.58,27600.0,24.1456,24.1842,24.1456,24.1649,27600.0
2011-02-01 10:50:00,37.58,37.64,37.58,37.63,31900.0,24.1649,24.2035,24.1649,24.197,31900.0
2011-02-01 11:00:00,37.63,37.66,37.6,37.65,30100.0,24.197,24.2163,24.1777,24.2099,30100.0
2011-02-01 11:10:00,37.65,37.65,37.6,37.6,20900.0,24.2099,24.2099,24.1777,24.1777,20900.0
2011-02-01 11:20:00,37.6,37.61,37.56,37.56,34000.0,24.1777,24.1842,24.152,24.152,34000.0
2011-02-01 11:30:00,37.56,37.67,37.56,37.66,48400.0,24.152,24.2228,24.152,24.2163,48400.0
2011-02-01 11:40:00,37.66,37.66,37.63,37.65,6500.0,24.2163,24.2163,24.197,24.2099,6500.0
2011-02-01 11:50:00,37.65,37.69,37.64,37.66,16100.0,24.2099,24.2356,24.2035,24.2163,16100.0
2011-02-01 12:00:00,37.67,37.71,37.66,37.71,13500.0,24.2228,24.2485,24.2163,24.2485,13500.0
2011-02-01 12:10:00,37.72,37.79,37.71,37.79,16300.0,24.2549,24.2999,24.2485,24.2999,16300.0
2011-02-01 12:20:00,37.79,37.81,37.77,37.78,49900.0,24.2999,24.3128,24.2871,24.2935,49900.0
2011-02-01 12:30:00,37.78,37.8,37.76,37.8,23100.0,24.2935,24.3063,24.2806,24.3063,23100.0
2011-02-01 12:40:00,37.81,37.83,37.8,37.82,24100.0,24.3128,24.3256,24.3063,24.3192,24100.0
2011-02-01 12:50:00,37.83,37.86,37.83,37.85,37300.0,24.3256,24.3449,24.3256,24.3385,37300.0
2011-02-01 13:00:00,37.85,37.87,37.84,37.85,46500.0,24.3385,24.3514,24.3321,24.3385,46500.0
2011-02-01 13:10:00,37.86,37.87,37.84,37.86,38300.0,24.3449,24.3514,24.3321,24.3449,38300.0
2011-02-01 13:20:00,37.86,37.88,37.84,37.86,24800.0,24.3449,24.3578,24.3321,24.3449,24800.0
2011-02-01 13:30:00,37.86,37.87,37.82,37.83,33500.0,24.3449,24.3514,24.3192,24.3256,33500.0
2011-02-01 13:40:00,37.82,37.85,37.81,37.83,30500.0,24.3192,24.3385,24.3128,24.3256,30500.0
2011-02-01 13:50:00,37.84,37.84,37.81,37.81,46800.0,24.3321,24.3321,24.3128,24.3128,46800.0
2011-02-01 14:00:00,37.81,37.83,37.8,37.83,31300.0,24.3128,24.3256,24.3063,24.3256,31300.0
2011-02-01 14:10:00,37.83,37.84,37.81,37.82,22600.0,24.3256,24.3321,24.3128,24.3192,22600.0
2011-02-01 14:20:00,37.82,37.82,37.8,37.8,17100.0,24.3192,24.3192,24.3063,24.3063,17100.0
2011-02-01 14:30:00,37.8,37.82,37.79,37.81,31600.0,24.3063,24.3192,24.2999,24.3128,31600.0
2011-02-01 14:40:00,37.81,37.83,37.8,37.8,22500.0,24.3128,24.3256,24.3063,24.3063,22500.0
2011-02-01 14:50:00,37.8,37.82,37.78,37.82,34800.0,24.3063,24.3192,24.2935,24.3192,34800.0
2011-02-01 15:00:00,37.82,37.83,37.8,37.8,41900.0,24.3192,24.3256,24.3063,24.3063,41900.0
2011-02-01 15:10:00,37.81,37.83,37.8,37.82,39800.0,24.3128,24.3256,24.3063,24.3192,39800.0
2011-02-01 15:20:00,37.83,37.85,37.82,37.84,30200.0,24.3256,24.3385,24.3192,24.3321,30200.0
2011-02-01 15:30:00,37.84,37.86,37.82,37.82,55300.0,24.3321,24.3449,24.3192,24.3192,55300.0
2011-02-01 15:40:00,37.82,37.86,37.81,37.86,37100.0,24.3192,24.3449,24.3128,24.3449,37100.0
2011-02-01 15:50:00,37.86,37.89,37.81,37.83,141100.0,24.3449,24.3642,24.3128,24.3256,141100.0
2011-02-02 09:30:00,37.77,37.82,37.76,37.77,257900.0,24.2871,24.3192,24.2806,24.2871,257900.0
2011-02-02 09:40:00,37.77,37.78,37.72,37.78,66300.0,24.2871,24.2935,24.2549,24.2935,66300.0
2011-02-02 09:50:00,37.79,37.84,37.79,37.83,42700.0,24.2999,24.3321,24.2999,24.3256,42700.0
2011-02-02 10:00:00,37.82,37.82,37.74,37.78,33400.0,24.3192,24.3192,24.2678,24.2935,33400.0
2011-02-02 10:10:00,37.79,37.86,37.79,37.86,59300.0,24.2999,24.3449,24.2999,24.3449,59300.0
2011-02-02 10:20:00,37.85,37.87,37.83,37.86,39000.0,24.3385,24.3514,24.3256,24.3449,39000.0
2011-02-02 10:30:00,37.86,37.9,37.86,37.87,24600.0,24.3449,24.3706,24.3449,24.3514,24600.0
2011-02-02 10:40:00,37.87,37.87,37.8,37.81,17400.0,24.3514,24.3514,24.3063,24.3128,17400.0
2011-02-02 10:50:00,37.82,37.83,37.8,37.81,21700.0,24.3192,24.3256,24.3063,24.3128,21700.0
2011-02-02 11:00:00,37.8,37.83,37.78,37.79,15800.0,24.3063,24.3256,24.2935,24.2999,15800.0
2011-02-02 11:10:00,37.79,37.8,37.78,37.8,13200.0,24.2999,24.3063,24.2935,24.3063,13200.0
2011-02-02 11:20:00,37.8,37.83,37.79,37.81,22200.0,24.3063,24.3256,24.2999,24.3128,22200.0
2011-02-02 11:30:00,37.81,37.83,37.8,37.81,22500.0,24.3128,24.3256,24.3063,24.3128,22500.0
2011-02-02 11:40:00,37.82,37.84,37.82,37.84,17900.0,24.3192,24.3321,24.3192,24.3321,17900.0
2011-02-02 11:50:00,37.83,37.84,37.78,37.79,16900.0,24.3256,24.3321,24.2935,24.2999,16900.0
2011-02-02 12:00:00,37.78,37.78,37.73,37.75,12700.0,24.2935,24.2935,24.2613,24.2742,12700.0
2011-02-02 12:10:00,37.75,37.78,37.75,37.76,8300.0,24.2742,24.2935,24.2742,24.2806,8300.0
2011-02-02 12:20:00,37.76,37.76,37.69,37.69,30100.0,24.2806,24.2806,24.2356,24.2356,30100.0
2011-02-02 12:30:00,37.7,37.74,37.7,37.73,39200.0,24.242,24.2678,24.242,24.2613,39200.0
2011-02-02 12:40:00,37.73,37.78,37.73,37.77,22400.0,24.2613,24.2935,24.2613,24.2871,22400.0
2011-02-02 12:50:00,37.78,37.8,37.76,37.78,37500.0,24.2935,24.3063,24.2806,24.2935,37500.0
2011-02-02 13:00:00,37.78,37.81,37.78,37.79,41800.0,24.2935,24.3128,24.2935,24.2999,41800.0
2011-02-02 13:10:00,37.79,37.8,37.77,37.78,30600.0,24.2999,24.3063,24.2871,24.2935,30600.0
2011-02-02 13:20:00,37.78,37.8,37.76,37.78,25600.0,24.2935,24.3063,24.2806,24.2935,25600.0
2011-02-02 13:30:00,37.78,37.79,37.76,37.76,65400.0,24.2935,24.2999,24.2806,24.2806,65400.0
2011-02-02 13:40:00,37.75,37.75,37.73,37.74,7700.0,24.2742,24.2742,24.2613,24.2678,7700.0
2011-02-02 13:50:00,37.74,37.75,37.73,37.73,70200.0,24.2678,24.2742,24.2613,24.2613,70200.0
2011-02-02 14:00:00,37.73,37.73,37.71,37.73,15100.0,24.2613,24.2613,24.2485,24.2613,15100.0
2011-02-02 14:10:00,37.73,37.75,37.72,37.75,9100.0,24.2613,24.2742,24.2549,24.2742,9100.0
2011-02-02 14:20:00,37.75,37.76,37.75,37.76,10600.0,24.2742,24.2806,24.2742,24.2806,10600.0
2011-02-02 14:30:00,37.76,37.76,37.73,37.76,11700.0,24.2806,24.2806,24.2613,24.2806,11700.0
2011-02-02 14:40:00,37.75,37.76,37.74,37.76,10900.0,24.2742,24.2806,24.2678,24.2806,10900.0
2011-02-02 14:50:00,37.77,37.82,37.76,37.81,43200.0,24.2871,24.3192,24.2806,24.3128,43200.0
2011-02-02 15:00:00,37.81,37.82,37.78,37.82,10800.0,24.3128,24.3192,24.2935,24.3192,10800.0
2011-02-02 15:10:00,37.82,37.83,37.81,37.82,9700.0,24.3192,24.3256,24.3128,24.3192,9700.0
2011-02-02 15:20:00,37.82,37.84,37.8,37.8,32100.0,24.3192,24.3321,24.3063,24.3063,32100.0
2011-02-02 15:30:00,37.8,37.8,37.77,37.78,64200.0,24.3063,24.3063,24.2871,24.2935,64200.0
2011-02-02 15:40:00,37.78,37.81,37.77,37.81,45300.0,24.2935,24.3128,24.2871,24.3128,45300.0
2011-02-02 15:50:00,37.8,37.82,37.78,37.81,49600.0,24.3063,24.3192,24.2935,24.3128,49600.0
2011-02-03 09:30:00,37.75,37.75,37.59,37.68,26100.0,24.2742,24.2742,24.1713,24.2292,26100.0
2011-02-03 09:40:00,37.66,37.67,37.57,37.59,4800.0,24.2163,24.2228,24.1584,24.1713,4800.0
2011-02-03 09:50:00,37.62,37.63,37.55,37.6,18400.0,24.1906,24.197,24.1456,24.1777,18400.0
2011-02-03 10:00:00,37.6,37.6,37.4,37.41,20800.0,24.1777,24.1777,24.0491,24.0556,20800.0
2011-02-03 10:10:00,37.41,37.43,37.35,37.43,15200.0,24.0556,24.0684,24.017,24.0684,15200.0
2011-02-03 10:20:00,37.43,37.47,37.42,37.47,10800.0,24.0684,24.0941,24.062,24.0941,10800.0
2011-02-03 10:30:00,37.47,37.5,37.42,37.5,12700.0,24.0941,24.1134,24.062,24.1134,12700.0
2011-02-03 10:40:00,37.48,37.54,37.48,37.51,26900.0,24.1006,24.1392,24.1006,24.1199,26900.0
2011-02-03 10:50:00,37.51,37.52,37.48,37.51,29500.0,24.1199,24.1263,24.1006,24.1199,29500.0
2011-02-03 11:00:00,37.5,37.51,37.44,37.44,15500.0,24.1134,24.1199,24.0749,24.0749,15500.0
2011-02-03 11:10:00,37.43,37.49,37.43,37.48,14000.0,24.0684,24.107,24.0684,24.1006,14000.0
2011-02-03 11:20:00,37.47,37.56,37.47,37.55,11300.0,24.0941,24.152,24.0941,24.1456,11300.0
2011-02-03 11:30:00,37.55,37.64,37.54,37.64,22900.0,24.1456,24.2035,24.1392,24.2035,22900.0
2011-02-03 11:40:00,37.65,37.7,37.64,37.69,196000.0,24.2099,24.242,24.2035,24.2356,196000.0
2011-02-03 11:50:00,37.69,37.7,37.67,37.7,125600.0,24.2356,24.242,24.2228,24.242,125600.0
2011-02-03 12:00:00,37.7,37.73,37.65,37.66,103700.0,24.242,24.2613,24.2099,24.2163,103700.0
2011-02-03 12:10:00,37.65,37.68,37.63,37.67,6600.0,24.2099,24.2292,24.197,24.2228,6600.0
2011-02-03 12:20:00,37.68,37.69,37.67,37.68,19600.0,24.2292,24.2356,24.2228,24.2292,19600.0
2011-02-03 12:30:00,37.68,37.69,37.66,37.66,5000.0,24.2292,24.2356,24.2163,24.2163,5000.0
2011-02-03 12:40:00,37.68,37.69,37.66,37.66,9500.0,24.2292,24.2356,24.2163,24.2163,9500.0
2011-02-03 12:50:00,37.67,37.68,37.65,37.67,6600.0,24.2228,24.2292,24.2099,24.2228,6600.0
2011-02-03 13:00:00,37.68,37.69,37.66,37.67,14800.0,24.2292,24.2356,24.2163,24.2228,14800.0
2011-02-03 13:10:00,37.66,37.68,37.65,37.65,12100.0,24.2163,24.2292,24.2099,24.2099,12100.0
2011-02-03 13:20:00,37.66,37.66,37.65,37.65,16000.0,24.2163,24.2163,24.2099,24.2099,16000.0
2011-02-03 13:30:00,37.65,37.65,37.64,37.65,5800.0,24.2099,24.2099,24.2035,24.2099,5800.0
2011-02-03 13:40:00,37.65,37.66,37.6,37.61,20700.0,24.2099,24.2163,24.1777,24.1842,20700.0
2011-02-03 13:50:00,37.62,37.63,37.6,37.63,11600.0,24.1906,24.197,24.1777,24.197,11600.0
2011-02-03 14:00:00,37.63,37.64,37.6,37.61,5400.0,24.197,24.2035,24.1777,24.1842,5400.0
2011-02-03 14:10:00,37.62,37.66,37.6,37.66,17500.0,24.1906,24.2163,24.1777,24.2163,17500.0
2011-02-03 14:20:00,37.66,37.66,37.65,37.65,3400.0,24.2163,24.2163,24.2099,24.2099,3400.0
2011-02-03 14:30:00,37.64,37.66,37.64,37.65,14900.0,24.2035,24.2163,24.2035,24.2099,14900.0
2011-02-03 14:40:00,37.64,37.67,37.64,37.66,33100.0,24.2035,24.2228,24.2035,24.2163,33100.0
2011-02-03 14:50:00,37.66,37.74,37.66,37.72,10500.0,24.2163,24.2678,24.2163,24.2549,10500.0
2011-02-03 15:00:00,37.7,37.75,37.7,37.74,9400.0,24.242,24.2742,24.242,24.2678,9400.0
2011-02-03 15:10:00,37.73,37.75,37.71,37.73,22500.0,24.2613,24.2742,24.2485,24.2613,22500.0
2011-02-03 15:20:00,37.74,37.75,37.73,37.75,16500.0,24.2678,24.2742,24.2613,24.2742,16500.0
2011-02-03 15:30:00,37.75,37.78,37.75,37.78,37700.0,24.2742,24.2935,24.2742,24.2935,37700.0
2011-02-03 15:40:00,37.78,37.82,37.78,37.81,87200.0,24.2935,24.3192,24.2935,24.3128,87200.0
2011-02-03 15:50:00,37.81,37.84,37.79,37.83,191600.0,24.3128,24.3321,24.2999,24.3256,191600.0
2011-02-04 09:30:00,37.7,37.7,37.63,37.65,111000.0,24.242,24.242,24.197,24.2099,111000.0
2011-02-04 09:40:00,37.65,37.65,37.55,37.57,32000.0,24.2099,24.2099,24.1456,24.1584,32000.0
2011-02-04 09:50:00,37.57,37.61,37.56,37.6,44600.0,24.1584,24.1842,24.152,24.1777,44600.0
2011-02-04 10:00:00,37.6,37.64,37.59,37.64,20800.0,24.1777,24.2035,24.1713,24.2035,20800.0
2011-02-04 10:10:00,37.65,37.65,37.58,37.6,25400.0,24.2099,24.2099,24.1649,24.1777,25400.0
2011-02-04 10:20:00,37.6,37.67,37.6,37.64,47100.0,24.1777,24.2228,24.1777,24.2035,47100.0
2011-02-04 10:30:00,37.64,37.65,37.57,37.57,32300.0,24.2035,24.2099,24.1584,24.1584,32300.0
2011-02-04 10:40:00,37.56,37.56,37.51,37.52,25600.0,24.152,24.152,24.1199,24.1263,25600.0
2011-02-04 10:50:00,37.51,37.53,37.44,37.51,27500.0,24.1199,24.1327,24.0749,24.1199,27500.0
2011-02-04 11:00:00,37.49,37.52,37.46,37.5,28500.0,24.107,24.1263,24.0877,24.1134,28500.0
2011-02-04 11:10:00,37.49,37.52,37.48,37.52,17800.0,24.107,24.1263,24.1006,24.1263,17800.0
2011-02-04 11:20:00,37.52,37.57,37.52,37.55,34600.0,24.1263,24.1584,24.1263,24.1456,34600.0
2011-02-04 11:30:00,37.56,37.64,37.56,37.63,42900.0,24.152,24.2035,24.152,24.197,42900.0
2011-02-04 11:40:00,37.62,37.63,37.6,37.63,10400.0,24.1906,24.197,24.1777,24.197,10400.0
2011-02-04 11:50:00,37.63,37.63,37.59,37.61,4100.0,24.197,24.197,24.1713,24.1842,4100.0
2011-02-04 12:00:00,37.61,37.62,37.59,37.59,10800.0,24.1842,24.1906,24.1713,24.1713,10800.0
2011-02-04 12:10:00,37.6,37.61,37.57,37.61,7900.0,24.1777,24.1842,24.1584,24.1842,7900.0
2011-02-04 12:20:00,37.61,37.61,37.59,37.6,13300.0,24.1842,24.1842,24.1713,24.1777,13300.0
2011-02-04 12:30:00,37.6,37.64,37.59,37.64,7000.0,24.1777,24.2035,24.1713,24.2035,7000.0
2011-02-04 12:40:00,37.64,37.67,37.63,37.66,8900.0,24.2035,24.2228,24.197,24.2163,8900.0
2011-02-04 12:50:00,37.66,37.66,37.63,37.63,28800.0,24.2163,24.2163,24.197,24.197,28800.0
2011-02-04 13:00:00,37.63,37.64,37.62,37.64,9900.0,24.197,24.2035,24.1906,24.2035,9900.0
2011-02-04 13:10:00,37.65,37.68,37.65,37.65,11900.0,24.2099,24.2292,24.2099,24.2099,11900.0
2011-02-04 13:20:00,37.67,37.67,37.65,37.66,10300.0,24.2228,24.2228,24.2099,24.2163,10300.0
2011-02-04 13:30:00,37.66,37.68,37.66,37.66,7100.0,24.2163,24.2292,24.2163,24.2163,7100.0
2011-02-04 13:40:00,37.67,37.68,37.66,37.67,6300.0,24.2228,24.2292,24.2163,24.2228,6300.0
2011-02-04 13:50:00,37.67,37.7,37.67,37.69,3200.0,24.2228,24.242,24.2228,24.2356,3200.0
2011-02-04 14:00:00,37.7,37.7,37.66,37.66,20100.0,24.242,24.242,24.2163,24.2163,20100.0
2011-02-04 14:10:00,37.66,37.7,37.65,37.69,34300.0,24.2163,24.242,24.2099,24.2356,34300.0
2011-02-04 14:20:00,37.69,37.69,37.65,37.67,47500.0,24.2356,24.2356,24.2099,24.2228,47500.0
2011-02-04 14:30:00,37.67,37.69,37.65,37.65,36000.0,24.2228,24.2356,24.2099,24.2099,36000.0
2011-02-04 14:40:00,37.65,37.67,37.64,37.67,9600.0,24.2099,24.2228,24.2035,24.2228,9600.0
2011-02-04 14:50:00,37.67,37.71,37.67,37.7,9400.0,24.2228,24.2485,24.2228,24.242,9400.0
2011-02-04 15:00:00,37.7,37.72,37.68,37.69,37700.0,24.242,24.2549,24.2292,24.2356,37700.0
2011-02-04 15:10:00,37.69,37.71,37.69,37.7,15600.0,24.2356,24.2485,24.2356,24.242,15600.0
2011-02-04 15:20:00,37.71,37.75,37.7,37.74,122000.0,24.2485,24.2742,24.242,24.2678,122000.0
2011-02-04 15:30:00,37.74,37.76,37.71,37.72,42500.0,24.2678,24.2806,24.2485,24.2549,42500.0
2011-02-04 15:40:00,37.72,37.76,37.71,37.76,19600.0,24.2549,24.2806,24.2485,24.2806,19600.0
2011-02-04 15:50:00,37.76,37.79,37.76,37.79,78000.0,24.2806,24.2999,24.2806,24.2999,78000.0
2011-02-07 09:30:00,37.76,37.76,37.7,37.75,55300.0,24.2806,24.2806,24.242,24.2742,55300.0
2011-02-07 09:40:00,37.74,37.79,37.73,37.76,152100.0,24.2678,24.2999,24.2613,24.2806,152100.0
2011-02-07 09:50:00,37.76,37.76,37.71,37.72,63600.0,24.2806,24.2806,24.2485,24.2549,63600.0
2011-02-07 10:00:00,37.73,37.77,37.73,37.76,20700.0,24.2613,24.2871,24.2613,24.2806,20700.0
2011-02-07 10:10:00,37.76,37.81,37.75,37.79,56400.0,24.2806,24.3128,24.2742,24.2999,56400.0
2011-02-07 10:20:00,37.8,37.86,37.8,37.86,28100.0,24.3063,24.3449,24.3063,24.3449,28100.0
2011-02-07 10:30:00,37.86,37.87,37.83,37.86,60000.0,24.3449,24.3514,24.3256,24.3449,60000.0
2011-02-07 10:40:00,37.87,37.88,37.84,37.87,22400.0,24.3514,24.3578,24.3321,24.3514,22400.0
2011-02-07 10:50:00,37.88,37.89,37.84,37.84,57700.0,24.3578,24.3642,24.3321,24.3321,57700.0
2011-02-07 11:00:00,37.83,37.87,37.83,37.85,33700.0,24.3256,24.3514,24.3256,24.3385,33700.0
2011-02-07 11:10:00,37.85,37.87,37.82,37.83,88300.0,24.3385,24.3514,24.3192,24.3256,88300.0
2011-02-07 11:20:00,37.83,37.86,37.81,37.86,14600.0,24.3256,24.3449,24.3128,24.3449,14600.0
2011-02-07 11:30:00,37.86,37.91,37.86,37.91,14400.0,24.3449,24.3771,24.3449,24.3771,14400.0
2011-02-07 11:40:00,37.92,37.92,37.9,37.91,11400.0,24.3835,24.3835,24.3706,24.3771,11400.0
2011-02-07 11:50:00,37.91,37.91,37.88,37.89,33500.0,24.3771,24.3771,24.3578,24.3642,33500.0
2011-02-07 12:00:00,37.87,37.87,37.86,37.86,4100.0,24.3514,24.3514,24.3449,24.3449,4100.0
2011-02-07 12:10:00,37.86,37.88,37.85,37.87,22600.0,24.3449,24.3578,24.3385,24.3514,22600.0
2011-02-07 12:20:00,37.86,37.88,37.85,37.86,29100.0,24.3449,24.3578,24.3385,24.3449,29100.0
2011-02-07 12:30:00,37.86,37.88,37.86,37.87,7500.0,24.3449,24.3578,24.3449,24.3514,7500.0
2011-02-07 12:40:00,37.88,37.89,37.86,37.87,19300.0,24.3578,24.3642,24.3449,24.3514,19300.0
2011-02-07 12:50:00,37.88,37.89,37.85,37.85,37800.0,24.3578,24.3642,24.3385,24.3385,37800.0
2011-02-07 13:00:00,37.84,37.86,37.84,37.86,15300.0,24.3321,24.3449,24.3321,24.3449,15300.0
2011-02-07 13:10:00,37.88,37.9,37.88,37.89,16600.0,24.3578,24.3706,24.3578,24.3642,16600.0
2011-02-07 13:20:00,37.88,37.9,37.87,37.87,25400.0,24.3578,24.3706,24.3514,24.3514,25400.0
2011-02-07 13:30:00,37.88,37.89,37.87,37.88,51900.0,24.3578,24.3642,24.3514,24.3578,51900.0
2011-02-07 13:40:00,37.88,37.89,37.87,37.87,8600.0,24.3578,24.3642,24.3514,24.3514,8600.0
2011-02-07 13:50:00,37.88,37.89,37.87,37.89,6000.0,24.3578,24.3642,24.3514,24.3642,6000.0
2011-02-07 14:00:00,37.9,37.91,37.89,37.91,28400.0,24.3706,24.3771,24.3642,24.3771,28400.0
2011-02-07 14:10:00,37.92,37.92,37.87,37.89,158600.0,24.3835,24.3835,24.3514,24.3642,158600.0
2011-02-07 14:20:00,37.89,37.91,37.88,37.89,31000.0,24.3642,24.3771,24.3578,24.3642,31000.0
2011-02-07 14:30:00,37.89,37.89,37.86,37.86,12300.0,24.3642,24.3642,24.3449,24.3449,12300.0
2011-02-07 14:40:00,37.86,37.89,37.86,37.88,13000.0,24.3449,24.3642,24.3449,24.3578,13000.0
2011-02-07 14:50:00,37.88,37.88,37.84,37.84,10100.0,24.3578,24.3578,24.3321,24.3321,10100.0
2011-02-07 15:00:00,37.85,37.89,37.85,37.88,21300.0,24.3385,24.3642,24.3385,24.3578,21300.0
2011-02-07 15:10:00,37.88,37.88,37.84,37.84,17200.0,24.3578,24.3578,24.3321,24.3321,17200.0
2011-02-07 15:20:00,37.84,37.86,37.82,37.86,23800.0,24.3321,24.3449,24.3192,24.3449,23800.0
2011-02-07 15:30:00,37.85,37.87,37.84,37.85,29300.0,24.3385,24.3514,24.3321,24.3385,29300.0
2011-02-07 15:40:00,37.86,37.9,37.85,37.89,41300.0,24.3449,24.3706,24.3385,24.3642,41300.0
2011-02-07 15:50:00,37.89,37.91,37.86,37.9,95400.0,24.3642,24.3771,24.3449,24.3706,95400.0
2011-02-08 09:30:00,37.94,37.95,37.85,37.85,167700.0,24.3964,24.4028,24.3385,24.3385,167700.0
2011-02-08 09:40:00,37.84,37.85,37.79,37.84,53100.0,24.3321,24.3385,24.2999,24.3321,53100.0
2011-02-08 09:50:00,37.83,37.87,37.83,37.87,41700.0,24.3256,24.3514,24.3256,24.3514,41700.0
2011-02-08 10:00:00,37.89,37.92,37.88,37.9,26300.0,24.3642,24.3835,24.3578,24.3706,26300.0
2011-02-08 10:10:00,37.89,37.92,37.89,37.92,40900.0,24.3642,24.3835,24.3642,24.3835,40900.0
2011-02-08 10:20:00,37.94,37.99,37.94,37.96,19000.0,24.3964,24.4285,24.3964,24.4092,19000.0
2011-02-08 10:30:00,37.96,37.97,37.93,37.93,36800.0,24.4092,24.4157,24.3899,24.3899,36800.0
2011-02-08 10:40:00,37.94,38.02,37.94,38.01,39200.0,24.3964,24.4478,24.3964,24.4414,39200.0
2011-02-08 10:50:00,38.02,38.04,38.0,38.03,20100.0,24.4478,24.4607,24.4349,24.4542,20100.0
2011-02-08 11:00:00,38.03,38.04,37.98,38.01,75900.0,24.4542,24.4607,24.4221,24.4414,75900.0
2011-02-08 11:10:00,38.01,38.11,38.01,38.05,46600.0,24.4414,24.5057,24.4414,24.4671,46600.0
2011-02-08 11:20:00,38.06,38.09,38.05,38.06,36100.0,24.4735,24.4928,24.4671,24.4735,36100.0
2011-02-08 11:30:00,38.07,38.14,38.07,38.11,54600.0,24.48,24.525,24.48,24.5057,54600.0
2011-02-08 11:40:00,38.11,38.12,38.09,38.1,31000.0,24.5057,24.5121,24.4928,24.4993,31000.0
2011-02-08 11:50:00,38.11,38.12,38.09,38.11,18600.0,24.5057,24.5121,24.4928,24.5057,18600.0
2011-02-08 12:00:00,38.11,38.12,38.09,38.1,19600.0,24.5057,24.5121,24.4928,24.4993,19600.0
2011-02-08 12:10:00,38.1,38.12,38.08,38.1,18100.0,24.4993,24.5121,24.4864,24.4993,18100.0
2011-02-08 12:20:00,38.11,38.14,38.11,38.14,167800.0,24.5057,24.525,24.5057,24.525,167800.0
2011-02-08 12:30:00,38.14,38.15,38.11,38.12,94100.0,24.525,24.5314,24.5057,24.5121,94100.0
2011-02-08 12:40:00,38.11,38.12,38.09,38.1,61200.0,24.5057,24.5121,24.4928,24.4993,61200.0
2011-02-08 12:50:00,38.1,38.1,38.07,38.07,75300.0,24.4993,24.4993,24.48,24.48,75300.0
2011-02-08 13:00:00,38.08,38.08,38.04,38.04,10400.0,24.4864,24.4864,24.4607,24.4607,10400.0
2011-02-08 13:10:00,38.04,38.04,38.0,38.02,13000.0,24.4607,24.4607,24.4349,24.4478,13000.0
2011-02-08 13:20:00,38.01,38.03,37.98,37.99,23400.0,24.4414,24.4542,24.4221,24.4285,23400.0
2011-02-08 13:30:00,37.99,38.01,37.99,37.99,15400.0,24.4285,24.4414,24.4285,24.4285,15400.0
2011-02-08 13:40:00,38.01,38.01,37.99,38.0,19600.0,24.4414,24.4414,24.4285,24.4349,19600.0
2011-02-08 13:50:00,38.01,38.01,37.97,37.98,86000.0,24.4414,24.4414,24.4157,24.4221,86000.0
2011-02-08 14:00:00,37.98,38.02,37.97,38.02,34400.0,24.4221,24.4478,24.4157,24.4478,34400.0
2011-02-08 14:10:00,38.01,38.03,38.0,38.02,20500.0,24.4414,24.4542,24.4349,24.4478,20500.0
2011-02-08 14:20:00,38.02,38.05,38.0,38.05,106700.0,24.4478,24.4671,24.4349,24.4671,106700.0
2011-02-08 14:30:00,38.05,38.07,38.05,38.06,23400.0,24.4671,24.48,24.4671,24.4735,23400.0
2011-02-08 14:40:00,38.06,38.06,38.0,38.01,49400.0,24.4735,24.4735,24.4349,24.4414,49400.0
2011-02-08 14:50:00,38.0,38.0,37.96,37.98,23200.0,24.4349,24.4349,24.4092,24.4221,23200.0
2011-02-08 15:00:00,37.97,38.02,37.96,38.02,30000.0,24.4157,24.4478,24.4092,24.4478,30000.0
2011-02-08 15:10:00,38.02,38.04,38.01,38.03,28700.0,24.4478,24.4607,24.4414,24.4542,28700.0
2011-02-08 15:20:00,38.03,38.05,38.03,38.03,45800.0,24.4542,24.4671,24.4542,24.4542,45800.0
2011-02-08 15:30:00,38.03,38.06,38.03,38.05,33700.0,24.4542,24.4735,24.4542,24.4671,33700.0
2011-02-08 15:40:00,38.05,38.08,38.04,38.07,20500.0,24.4671,24.4864,24.4607,24.48,20500.0
2011-02-08 15:50:00,38.07,38.11,38.06,38.1,134700.0,24.48,24.5057,24.4735,24.4993,134700.0
2011-02-09 09:30:00,37.94,37.98,37.91,37.94,225200.0,24.3964,24.4221,24.3771,24.3964,225200.0
2011-02-09 09:40:00,37.95,37.97,37.92,37.92,19500.0,24.4028,24.4157,24.3835,24.3835,19500.0
2011-02-09 09:50:00,37.92,37.98,37.92,37.98,13000.0,24.3835,24.4221,24.3835,24.4221,13000.0
2011-02-09 10:00:00,37.98,38.06,37.98,38.04,41200.0,24.4221,24.4735,24.4221,24.4607,41200.0
2011-02-09 10:10:00,38.04,38.04,38.0,38.01,17100.0,24.4607,24.4607,24.4349,24.4414,17100.0
2011-02-09 10:20:00,38.01,38.04,38.0,38.02,20400.0,24.4414,24.4607,24.4349,24.4478,20400.0
2011-02-09 10:30:00,38.02,38.04,38.01,38.04,28100.0,24.4478,24.4607,24.4414,24.4607,28100.0
2011-02-09 10:40:00,38.04,38.08,38.04,38.05,21700.0,24.4607,24.4864,24.4607,24.4671,21700.0
2011-02-09 10:50:00,38.06,38.06,38.01,38.02,36400.0,24.4735,24.4735,24.4414,24.4478,36400.0
2011-02-09 11:00:00,38.02,38.02,38.0,38.0,16900.0,24.4478,24.4478,24.4349,24.4349,16900.0
2011-02-09 11:10:00,38.0,38.0,37.9,37.92,34700.0,24.4349,24.4349,24.3706,24.3835,34700.0
2011-02-09 11:20:00,37.91,37.92,37.82,37.82,81500.0,24.3771,24.3835,24.3192,24.3192,81500.0
2011-02-09 11:30:00,37.81,37.89,37.81,37.87,16000.0,24.3128,24.3642,24.3128,24.3514,16000.0
2011-02-09 11:40:00,37.87,37.92,37.87,37.91,16500.0,24.3514,24.3835,24.3514,24.3771,16500.0
2011-02-09 11:50:00,37.9,37.91,37.87,37.89,28000.0,24.3706,24.3771,24.3514,24.3642,28000.0
2011-02-09 12:00:00,37.89,37.95,37.87,37.95,47000.0,24.3642,24.4028,24.3514,24.4028,47000.0
2011-02-09 12:10:00,37.96,37.96,37.91,37.91,21700.0,24.4092,24.4092,24.3771,24.3771,21700.0
2011-02-09 12:20:00,37.92,37.94,37.91,37.94,51400.0,24.3835,24.3964,24.3771,24.3964,51400.0
2011-02-09 12:30:00,37.94,37.98,37.94,37.97,11600.0,24.3964,24.4221,24.3964,24.4157,11600.0
2011-02-09 12:40:00,37.97,37.98,37.97,37.97,8100.0,24.4157,24.4221,24.4157,24.4157,8100.0
2011-02-09 12:50:00,37.97,37.98,37.96,37.96,7400.0,24.4157,24.4221,24.4092,24.4092,7400.0
2011-02-09 13:00:00,37.96,38.05,37.96,38.05,30800.0,24.4092,24.4671,24.4092,24.4671,30800.0
2011-02-09 13:10:00,38.04,38.05,38.03,38.04,22400.0,24.4607,24.4671,24.4542,24.4607,22400.0
2011-02-09 13:20:00,38.04,38.05,38.02,38.03,12800.0,24.4607,24.4671,24.4478,24.4542,12800.0
2011-02-09 13:30:00,38.04,38.04,38.02,38.04,24000.0,24.4607,24.4607,24.4478,24.4607,24000.0
2011-02-09 13:40:00,38.03,38.03,38.01,38.02,9600.0,24.4542,24.4542,24.4414,24.4478,9600.0
2011-02-09 13:50:00,38.02,38.03,38.0,38.0,16900.0,24.4478,24.4542,24.4349,24.4349,16900.0
2011-02-09 14:00:00,37.98,37.99,37.95,37.96,21600.0,24.4221,24.4285,24.4028,24.4092,21600.0
2011-02-09 14:10:00,37.96,37.98,37.96,37.97,13700.0,24.4092,24.4221,24.4092,24.4157,13700.0
2011-02-09 14:20:00,37.97,37.99,37.94,37.96,42300.0,24.4157,24.4285,24.3964,24.4092,42300.0
2011-02-09 14:30:00,37.96,37.97,37.93,37.94,18500.0,24.4092,24.4157,24.3899,24.3964,18500.0
2011-02-09 14:40:00,37.94,37.94,37.89,37.9,40500.0,24.3964,24.3964,24.3642,24.3706,40500.0
2011-02-09 14:50:00,37.9,37.92,37.89,37.9,16500.0,24.3706,24.3835,24.3642,24.3706,16500.0
2011-02-09 15:00:00,37.91,37.95,37.91,37.95,28500.0,24.3771,24.4028,24.3771,24.4028,28500.0
2011-02-09 15:10:00,37.93,37.97,37.93,37.96,66600.0,24.3899,24.4157,24.3899,24.4092,66600.0
2011-02-09 15:20:00,37.96,37.99,37.96,37.98,7300.0,24.4092,24.4285,24.4092,24.4221,7300.0
2011-02-09 15:30:00,37.99,38.0,37.97,37.99,51100.0,24.4285,24.4349,24.4157,24.4285,51100.0
2011-02-09 15:40:00,37.98,38.0,37.96,37.98,150100.0,24.4221,24.4349,24.4092,24.4221,150100.0
2011-02-09 15:50:00,37.99,38.02,37.98,38.02,65600.0,24.4285,24.4478,24.4221,24.4478,65600.0
2011-02-10 09:30:00,37.5,37.55,37.47,37.55,71000.0,24.1134,24.1456,24.0941,24.1456,71000.0
2011-02-10 09:40:00,37.55,37.55,37.4,37.42,17800.0,24.1456,24.1456,24.0491,24.062,17800.0
2011-02-10 09:50:00,37.4,37.44,37.38,37.43,38100.0,24.0491,24.0749,24.0363,24.0684,38100.0
2011-02-10 10:00:00,37.38,37.45,37.36,37.43,20500.0,24.0363,24.0813,24.0234,24.0684,20500.0
2011-02-10 10:10:00,37.44,37.57,37.44,37.55,29200.0,24.0749,24.1584,24.0749,24.1456,29200.0
2011-02-10 10:20:00,37.56,37.56,37.5,37.53,14200.0,24.152,24.152,24.1134,24.1327,14200.0
2011-02-10 10:30:00,37.53,37.6,37.49,37.58,20400.0,24.1327,24.1777,24.107,24.1649,20400.0
2011-02-10 10:40:00,37.56,37.61,37.55,37.59,28200.0,24.152,24.1842,24.1456,24.1713,28200.0
2011-02-10 10:50:00,37.59,37.61,37.55,37.58,24200.0,24.1713,24.1842,24.1456,24.1649,24200.0
2011-02-10 11:00:00,37.56,37.63,37.55,37.61,17600.0,24.152,24.197,24.1456,24.1842,17600.0
2011-02-10 11:10:00,37.61,37.64,37.59,37.62,6100.0,24.1842,24.2035,24.1713,24.1906,6100.0
2011-02-10 11:20:00,37.64,37.73,37.63,37.73,18200.0,24.2035,24.2613,24.197,24.2613,18200.0
2011-02-10 11:30:00,37.73,37.77,37.73,37.76,12500.0,24.2613,24.2871,24.2613,24.2806,12500.0
2011-02-10 11:40:00,37.74,37.74,37.7,37.74,14400.0,24.2678,24.2678,24.242,24.2678,14400.0
2011-02-10 11:50:00,37.74,37.77,37.72,37.75,15800.0,24.2678,24.2871,24.2549,24.2742,15800.0
2011-02-10 12:00:00,37.75,37.75,37.72,37.73,10200.0,24.2742,24.2742,24.2549,24.2613,10200.0
2011-02-10 12:10:00,37.73,37.74,37.7,37.7,11800.0,24.2613,24.2678,24.242,24.242,11800.0
2011-02-10 12:20:00,37.7,37.74,37.69,37.74,12900.0,24.242,24.2678,24.2356,24.2678,12900.0
2011-02-10 12:30:00,37.74,37.74,37.71,37.71,11100.0,24.2678,24.2678,24.2485,24.2485,11100.0
2011-02-10 12:40:00,37.71,37.74,37.71,37.73,21600.0,24.2485,24.2678,24.2485,24.2613,21600.0
2011-02-10 12:50:00,37.73,37.74,37.69,37.69,13600.0,24.2613,24.2678,24.2356,24.2356,13600.0
2011-02-10 13:00:00,37.69,37.7,37.67,37.7,24200.0,24.2356,24.242,24.2228,24.242,24200.0
2011-02-10 13:10:00,37.7,37.71,37.69,37.71,16000.0,24.242,24.2485,24.2356,24.2485,16000.0
2011-02-10 13:20:00,37.7,37.72,37.67,37.67,19200.0,24.242,24.2549,24.2228,24.2228,19200.0
2011-02-10 13:30:00,37.67,37.69,37.65,37.66,20000.0,24.2228,24.2356,24.2099,24.2163,20000.0
2011-02-10 13:40:00,37.68,37.69,37.65,37.68,15000.0,24.2292,24.2356,24.2099,24.2292,15000.0
2011-02-10 13:50:00,37.68,37.7,37.68,37.69,9700.0,24.2292,24.242,24.2292,24.2356,9700.0
2011-02-10 14:00:00,37.68,37.71,37.67,37.7,10400.0,24.2292,24.2485,24.2228,24.242,10400.0
2011-02-10 14:10:00,37.7,37.71,37.67,37.68,18400.0,24.242,24.2485,24.2228,24.2292,18400.0
2011-02-10 14:20:00,37.67,37.68,37.67,37.68,4200.0,24.2228,24.2292,24.2228,24.2292,4200.0
2011-02-10 14:30:00,37.68,37.71,37.67,37.7,39800.0,24.2292,24.2485,24.2228,24.242,39800.0
2011-02-10 14:40:00,37.7,37.73,37.7,37.72,9800.0,24.242,24.2613,24.242,24.2549,9800.0
2011-02-10 14:50:00,37.71,37.72,37.66,37.66,37100.0,24.2485,24.2549,24.2163,24.2163,37100.0
2011-02-10 15:00:00,37.66,37.69,37.66,37.67,28900.0,24.2163,24.2356,24.2163,24.2228,28900.0
2011-02-10 15:10:00,37.67,37.69,37.66,37.68,24600.0,24.2228,24.2356,24.2163,24.2292,24600.0
2011-02-10 15:20:00,37.68,37.72,37.68,37.72,30000.0,24.2292,24.2549,24.2292,24.2549,30000.0
2011-02-10 15:30:00,37.72,37.73,37.71,37.72,23400.0,24.2549,24.2613,24.2485,24.2549,23400.0
2011-02-10 15:40:00,37.72,37.77,37.71,37.76,30200.0,24.2549,24.2871,24.2485,24.2806,30200.0
2011-02-10 15:50:00,37.77,37.77,37.66,37.75,93300.0,24.2871,24.2871,24.2163,24.2742,93300.0
2011-02-11 09:30:00,37.43,37.46,37.4,37.45,45600.0,24.0684,24.0877,24.0491,24.0813,45600.0
2011-02-11 09:40:00,37.46,37.48,37.42,37.46,22400.0,24.0877,24.1006,24.062,24.0877,22400.0
2011-02-11 09:50:00,37.46,37.52,37.46,37.52,39700.0,24.0877,24.1263,24.0877,24.1263,39700.0
2011-02-11 10:00:00,37.52,37.59,37.52,37.56,32200.0,24.1263,24.1713,24.1263,24.152,32200.0
2011-02-11 10:10:00,37.57,37.57,37.52,37.53,12100.0,24.1584,24.1584,24.1263,24.1327,12100.0
2011-02-11 10:20:00,37.53,37.62,37.52,37.62,16200.0,24.1327,24.1906,24.1263,24.1906,16200.0
2011-02-11 10:30:00,37.62,37.65,37.62,37.65,12900.0,24.1906,24.2099,24.1906,24.2099,12900.0
2011-02-11 10:40:00,37.66,37.68,37.61,37.68,20400.0,24.2163,24.2292,24.1842,24.2292,20400.0
2011-02-11 10:50:00,37.69,37.74,37.68,37.74,38000.0,24.2356,24.2678,24.2292,24.2678,38000.0
2011-02-11 11:00:00,37.73,37.82,37.7,37.76,62700.0,24.2613,24.3192,24.242,24.2806,62700.0
2011-02-11 11:10:00,37.77,37.77,37.68,37.71,47000.0,24.2871,24.2871,24.2292,24.2485,47000.0
2011-02-11 11:20:00,37.71,37.74,37.7,37.71,21600.0,24.2485,24.2678,24.242,24.2485,21600.0
2011-02-11 11:30:00,37.72,37.72,37.61,37.63,35900.0,24.2549,24.2549,24.1842,24.197,35900.0
2011-02-11 11:40:00,37.63,37.66,37.61,37.61,13300.0,24.197,24.2163,24.1842,24.1842,13300.0
2011-02-11 11:50:00,37.61,37.64,37.59,37.61,12100.0,24.1842,24.2035,24.1713,24.1842,12100.0
2011-02-11 12:00:00,37.61,37.61,37.58,37.59,12300.0,24.1842,24.1842,24.1649,24.1713,12300.0
2011-02-11 12:10:00,37.57,37.57,37.54,37.54,14400.0,24.1584,24.1584,24.1392,24.1392,14400.0
2011-02-11 12:20:00,37.56,37.6,37.56,37.58,6900.0,24.152,24.1777,24.152,24.1649,6900.0
2011-02-11 12:30:00,37.59,37.61,37.59,37.59,3400.0,24.1713,24.1842,24.1713,24.1713,3400.0
2011-02-11 12:40:00,37.61,37.64,37.61,37.63,15000.0,24.1842,24.2035,24.1842,24.197,15000.0
2011-02-11 12:50:00,37.63,37.65,37.62,37.64,10500.0,24.197,24.2099,24.1906,24.2035,10500.0
2011-02-11 13:00:00,37.65,37.66,37.64,37.65,4100.0,24.2099,24.2163,24.2035,24.2099,4100.0
2011-02-11 13:10:00,37.66,37.69,37.66,37.67,23600.0,24.2163,24.2356,24.2163,24.2228,23600.0
2011-02-11 13:20:00,37.66,37.66,37.64,37.66,15800.0,24.2163,24.2163,24.2035,24.2163,15800.0
2011-02-11 13:30:00,37.66,37.67,37.65,37.66,9400.0,24.2163,24.2228,24.2099,24.2163,9400.0
2011-02-11 13:40:00,37.66,37.68,37.65,37.68,25300.0,24.2163,24.2292,24.2099,24.2292,25300.0
2011-02-11 13:50:00,37.67,37.69,37.66,37.68,28200.0,24.2228,24.2356,24.2163,24.2292,28200.0
2011-02-11 14:00:00,37.68,37.71,37.68,37.71,18900.0,24.2292,24.2485,24.2292,24.2485,18900.0
2011-02-11 14:10:00,37.71,37.72,37.69,37.72,7000.0,24.2485,24.2549,24.2356,24.2549,7000.0
2011-02-11 14:20:00,37.72,37.77,37.71,37.76,12800.0,24.2549,24.2871,24.2485,24.2806,12800.0
2011-02-11 14:30:00,37.75,37.8,37.75,37.8,6900.0,24.2742,24.3063,24.2742,24.3063,6900.0
2011-02-11 14:40:00,37.79,37.82,37.79,37.8,65800.0,24.2999,24.3192,24.2999,24.3063,65800.0
2011-02-11 14:50:00,37.81,37.81,37.78,37.78,83900.0,24.3128,24.3128,24.2935,24.2935,83900.0
2011-02-11 15:00:00,37.77,37.78,37.76,37.78,20700.0,24.2871,24.2935,24.2806,24.2935,20700.0
2011-02-11 15:10:00,37.78,37.82,37.78,37.81,25700.0,24.2935,24.3192,24.2935,24.3128,25700.0
2011-02-11 15:20:00,37.8,37.83,37.8,37.81,10600.0,24.3063,24.3256,24.3063,24.3128,10600.0
2011-02-11 15:30:00,37.81,37.82,37.79,37.79,16800.0,24.3128,24.3192,24.2999,24.2999,16800.0
2011-02-11 15:40:00,37.79,37.82,37.78,37.79,18500.0,24.2999,24.3192,24.2935,24.2999,18500.0
2011-02-11 15:50:00,37.79,37.79,37.77,37.77,42900.0,24.2999,24.2999,24.2871,24.2871,42900.0
2011-02-14 09:30:00,37.7,37.72,37.65,37.71,151900.0,24.242,24.2549,24.2099,24.2485,151900.0
2011-02-14 09:40:00,37.72,37.75,37.67,37.75,40200.0,24.2549,24.2742,24.2228,24.2742,40200.0
2011-02-14 09:50:00,37.75,37.77,37.72,37.72,70800.0,24.2742,24.2871,24.2549,24.2549,70800.0
2011-02-14 10:00:00,37.71,37.77,37.71,37.74,72500.0,24.2485,24.2871,24.2485,24.2678,72500.0
2011-02-14 10:10:00,37.74,37.79,37.72,37.78,46500.0,24.2678,24.2999,24.2549,24.2935,46500.0
2011-02-14 10:20:00,37.78,37.79,37.76,37.76,31900.0,24.2935,24.2999,24.2806,24.2806,31900.0
2011-02-14 10:30:00,37.76,37.78,37.73,37.73,49300.0,24.2806,24.2935,24.2613,24.2613,49300.0
2011-02-14 10:40:00,37.75,37.75,37.64,37.66,61500.0,24.2742,24.2742,24.2035,24.2163,61500.0
2011-02-14 10:50:00,37.66,37.69,37.65,37.68,23600.0,24.2163,24.2356,24.2099,24.2292,23600.0
2011-02-14 11:00:00,37.68,37.68,37.63,37.68,40900.0,24.2292,24.2292,24.197,24.2292,40900.0
2011-02-14 11:10:00,37.67,37.71,37.66,37.71,17700.0,24.2228,24.2485,24.2163,24.2485,17700.0
2011-02-14 11:20:00,37.72,37.73,37.7,37.72,57600.0,24.2549,24.2613,24.242,24.2549,57600.0
2011-02-14 11:30:00,37.72,37.73,37.71,37.72,23800.0,24.2549,24.2613,24.2485,24.2549,23800.0
2011-02-14 11:40:00,37.71,37.71,37.69,37.7,6500.0,24.2485,24.2485,24.2356,24.242,6500.0
2011-02-14 11:50:00,37.71,37.74,37.7,37.74,15200.0,24.2485,24.2678,24.242,24.2678,15200.0
2011-02-14 12:00:00,37.74,37.78,37.73,37.77,53600.0,24.2678,24.2935,24.2613,24.2871,53600.0
2011-02-14 12:10:00,37.76,37.77,37.75,37.75,25100.0,24.2806,24.2871,24.2742,24.2742,25100.0
2011-02-14 12:20:00,37.75,37.81,37.75,37.81,7700.0,24.2742,24.3128,24.2742,24.3128,7700.0
2011-02-14 12:30:00,37.81,37.82,37.79,37.8,73600.0,24.3128,24.3192,24.2999,24.3063,73600.0
2011-02-14 12:40:00,37.81,37.82,37.79,37.8,34300.0,24.3128,24.3192,24.2999,24.3063,34300.0
2011-02-14 12:50:00,37.81,37.84,37.81,37.83,16200.0,24.3128,24.3321,24.3128,24.3256,16200.0
2011-02-14 13:00:00,37.83,37.83,37.8,37.8,29400.0,24.3256,24.3256,24.3063,24.3063,29400.0
2011-02-14 13:10:00,37.8,37.82,37.8,37.82,19400.0,24.3063,24.3192,24.3063,24.3192,19400.0
2011-02-14 13:20:00,37.82,37.85,37.81,37.82,21300.0,24.3192,24.3385,24.3128,24.3192,21300.0
2011-02-14 13:30:00,37.81,37.83,37.81,37.82,36900.0,24.3128,24.3256,24.3128,24.3192,36900.0
2011-02-14 13:40:00,37.82,37.82,37.79,37.8,35700.0,24.3192,24.3192,24.2999,24.3063,35700.0
2011-02-14 13:50:00,37.81,37.82,37.8,37.8,12200.0,24.3128,24.3192,24.3063,24.3063,12200.0
2011-02-14 14:00:00,37.81,37.82,37.79,37.81,17400.0,24.3128,24.3192,24.2999,24.3128,17400.0
2011-02-14 14:10:00,37.81,37.82,37.78,37.78,25900.0,24.3128,24.3192,24.2935,24.2935,25900.0
2011-02-14 14:20:00,37.79,37.8,37.78,37.8,18400.0,24.2999,24.3063,24.2935,24.3063,18400.0
2011-02-14 14:30:00,37.81,37.82,37.79,37.79,20200.0,24.3128,24.3192,24.2999,24.2999,20200.0
2011-02-14 14:40:00,37.79,37.83,37.79,37.82,48000.0,24.2999,24.3256,24.2999,24.3192,48000.0
2011-02-14 14:50:00,37.82,37.84,37.81,37.82,25000.0,24.3192,24.3321,24.3128,24.3192,25000.0
2011-02-14 15:00:00,37.82,37.84,37.8,37.81,22000.0,24.3192,24.3321,24.3063,24.3128,22000.0
2011-02-14 15:10:00,37.8,37.82,37.8,37.81,18700.0,24.3063,24.3192,24.3063,24.3128,18700.0
2011-02-14 15:20:00,37.81,37.84,37.81,37.81,43500.0,24.3128,24.3321,24.3128,24.3128,43500.0
2011-02-14 15:30:00,37.81,37.83,37.81,37.82,23200.0,24.3128,24.3256,24.3128,24.3192,23200.0
2011-02-14 15:40:00,37.82,37.88,37.81,37.86,48600.0,24.3192,24.3578,24.3128,24.3449,48600.0
2011-02-14 15:50:00,37.87,37.87,37.83,37.83,38100.0,24.3514,24.3514,24.3256,24.3256,38100.0
2011-02-15 09:30:00,37.78,37.82,37.74,37.75,88800.0,24.2935,24.3192,24.2678,24.2742,88800.0
2011-02-15 09:40:00,37.74,37.83,37.74,37.82,29300.0,24.2678,24.3256,24.2678,24.3192,29300.0
2011-02-15 09:50:00,37.82,37.83,37.79,37.8,36900.0,24.3192,24.3256,24.2999,24.3063,36900.0
2011-02-15 10:00:00,37.81,37.83,37.71,37.71,56600.0,24.3128,24.3256,24.2485,24.2485,56600.0
2011-02-15 10:10:00,37.71,37.72,37.68,37.7,24300.0,24.2485,24.2549,24.2292,24.242,24300.0
2011-02-15 10:20:00,37.69,37.71,37.63,37.64,31600.0,24.2356,24.2485,24.197,24.2035,31600.0
2011-02-15 10:30:00,37.64,37.71,37.64,37.71,18400.0,24.2035,24.2485,24.2035,24.2485,18400.0
2011-02-15 10:40:00,37.71,37.73,37.69,37.72,20900.0,24.2485,24.2613,24.2356,24.2549,20900.0
2011-02-15 10:50:00,37.71,37.77,37.71,37.74,34100.0,24.2485,24.2871,24.2485,24.2678,34100.0
2011-02-15 11:00:00,37.75,37.77,37.72,37.77,62300.0,24.2742,24.2871,24.2549,24.2871,62300.0
2011-02-15 11:10:00,37.77,37.77,37.72,37.73,14900.0,24.2871,24.2871,24.2549,24.2613,14900.0
2011-02-15 11:20:00,37.73,37.76,37.73,37.75,18400.0,24.2613,24.2806,24.2613,24.2742,18400.0
2011-02-15 11:30:00,37.75,37.77,37.73,37.76,274400.0,24.2742,24.2871,24.2613,24.2806,274400.0
2011-02-15 11:40:00,37.76,37.76,37.72,37.76,259300.0,24.2806,24.2806,24.2549,24.2806,259300.0
2011-02-15 11:50:00,37.76,37.77,37.74,37.75,228900.0,24.2806,24.2871,24.2678,24.2742,228900.0
2011-02-15 12:00:00,37.75,37.77,37.72,37.75,166300.0,24.2742,24.2871,24.2549,24.2742,166300.0
2011-02-15 12:10:00,37.75,37.78,37.74,37.77,68400.0,24.2742,24.2935,24.2678,24.2871,68400.0
2011-02-15 12:20:00,37.77,37.79,37.77,37.79,23500.0,24.2871,24.2999,24.2871,24.2999,23500.0
2011-02-15 12:30:00,37.79,37.83,37.79,37.83,65400.0,24.2999,24.3256,24.2999,24.3256,65400.0
2011-02-15 12:40:00,37.84,37.85,37.83,37.83,30100.0,24.3321,24.3385,24.3256,24.3256,30100.0
2011-02-15 12:50:00,37.84,37.84,37.82,37.83,35300.0,24.3321,24.3321,24.3192,24.3256,35300.0
2011-02-15 13:00:00,37.82,37.82,37.81,37.82,29200.0,24.3192,24.3192,24.3128,24.3192,29200.0
2011-02-15 13:10:00,37.82,37.84,37.81,37.81,133900.0,24.3192,24.3321,24.3128,24.3128,133900.0
2011-02-15 13:20:00,37.82,37.82,37.78,37.78,103500.0,24.3192,24.3192,24.2935,24.2935,103500.0
2011-02-15 13:30:00,37.78,37.81,37.78,37.8,174800.0,24.2935,24.3128,24.2935,24.3063,174800.0
2011-02-15 13:40:00,37.8,37.82,37.79,37.82,8100.0,24.3063,24.3192,24.2999,24.3192,8100.0
2011-02-15 13:50:00,37.82,37.82,37.78,37.8,38100.0,24.3192,24.3192,24.2935,24.3063,38100.0
2011-02-15 14:00:00,37.79,37.8,37.75,37.76,31900.0,24.2999,24.3063,24.2742,24.2806,31900.0
2011-02-15 14:10:00,37.75,37.76,37.72,37.72,32200.0,24.2742,24.2806,24.2549,24.2549,32200.0
2011-02-15 14:20:00,37.73,37.73,37.65,37.66,18100.0,24.2613,24.2613,24.2099,24.2163,18100.0
2011-02-15 14:30:00,37.66,37.69,37.65,37.68,20400.0,24.2163,24.2356,24.2099,24.2292,20400.0
2011-02-15 14:40:00,37.69,37.71,37.68,37.7,23000.0,24.2356,24.2485,24.2292,24.242,23000.0
2011-02-15 14:50:00,37.7,37.73,37.69,37.72,35700.0,24.242,24.2613,24.2356,24.2549,35700.0
2011-02-15 15:00:00,37.71,37.74,37.71,37.74,24700.0,24.2485,24.2678,24.2485,24.2678,24700.0
2011-02-15 15:10:00,37.74,37.75,37.74,37.74,21900.0,24.2678,24.2742,24.2678,24.2678,21900.0
2011-02-15 15:20:00,37.74,37.74,37.68,37.71,52200.0,24.2678,24.2678,24.2292,24.2485,52200.0
2011-02-15 15:30:00,37.71,37.74,37.68,37.71,47400.0,24.2485,24.2678,24.2292,24.2485,47400.0
2011-02-15 15:40:00,37.7,37.71,37.68,37.7,115700.0,24.242,24.2485,24.2292,24.242,115700.0
2011-02-15 15:50:00,37.7,37.72,37.69,37.71,39200.0,24.242,24.2549,24.2356,24.2485,39200.0
2011-02-16 09:30:00,37.89,37.91,37.86,37.89,57300.0,24.3642,24.3771,24.3449,24.3642,57300.0
2011-02-16 09:40:00,37.89,37.9,37.84,37.86,51200.0,24.3642,24.3706,24.3321,24.3449,51200.0
2011-02-16 09:50:00,37.86,37.91,37.84,37.91,84900.0,24.3449,24.3771,24.3321,24.3771,84900.0
2011-02-16 10:00:00,37.91,37.92,37.86,37.9,83700.0,24.3771,24.3835,24.3449,24.3706,83700.0
2011-02-16 10:10:00,37.92,37.97,37.92,37.95,12200.0,24.3835,24.4157,24.3835,24.4028,12200.0
2011-02-16 10:20:00,37.95,37.98,37.95,37.96,5800.0,24.4028,24.4221,24.4028,24.4092,5800.0
2011-02-16 10:30:00,37.96,38.05,37.96,38.04,56000.0,24.4092,24.4671,24.4092,24.4607,56000.0
2011-02-16 10:40:00,38.05,38.07,38.03,38.06,53000.0,24.4671,24.48,24.4542,24.4735,53000.0
2011-02-16 10:50:00,38.05,38.09,38.04,38.08,44900.0,24.4671,24.4928,24.4607,24.4864,44900.0
2011-02-16 11:00:00,38.08,38.1,38.04,38.04,65000.0,24.4864,24.4993,24.4607,24.4607,65000.0
2011-02-16 11:10:00,38.04,38.06,38.03,38.05,35100.0,24.4607,24.4735,24.4542,24.4671,35100.0
2011-02-16 11:20:00,38.06,38.09,38.03,38.09,43800.0,24.4735,24.4928,24.4542,24.4928,43800.0
2011-02-16 11:30:00,38.1,38.11,38.0,38.03,66100.0,24.4993,24.5057,24.4349,24.4542,66100.0
2011-02-16 11:40:00,38.02,38.09,38.01,38.07,138700.0,24.4478,24.4928,24.4414,24.48,138700.0
2011-02-16 11:50:00,38.06,38.08,38.03,38.06,58900.0,24.4735,24.4864,24.4542,24.4735,58900.0
2011-02-16 12:00:00,38.07,38.09,37.99,37.99,115600.0,24.48,24.4928,24.4285,24.4285,115600.0
2011-02-16 12:10:00,37.99,38.04,37.99,38.02,60300.0,24.4285,24.4607,24.4285,24.4478,60300.0
2011-02-16 12:20:00,38.01,38.06,38.01,38.05,27300.0,24.4414,24.4735,24.4414,24.4671,27300.0
2011-02-16 12:30:00,38.05,38.05,38.02,38.05,10100.0,24.4671,24.4671,24.4478,24.4671,10100.0
2011-02-16 12:40:00,38.04,38.07,38.03,38.07,34900.0,24.4607,24.48,24.4542,24.48,34900.0
2011-02-16 12:50:00,38.08,38.08,38.04,38.07,37800.0,24.4864,24.4864,24.4607,24.48,37800.0
2011-02-16 13:00:00,38.07,38.07,38.04,38.05,6100.0,24.48,24.48,24.4607,24.4671,6100.0
2011-02-16 13:10:00,38.06,38.09,38.04,38.08,39400.0,24.4735,24.4928,24.4607,24.4864,39400.0
2011-02-16 13:20:00,38.07,38.09,38.06,38.08,66900.0,24.48,24.4928,24.4735,24.4864,66900.0
2011-02-16 13:30:00,38.08,38.09,38.07,38.09,73100.0,24.4864,24.4928,24.48,24.4928,73100.0
2011-02-16 13:40:00,38.09,38.12,38.09,38.11,27200.0,24.4928,24.5121,24.4928,24.5057,27200.0
2011-02-16 13:50:00,38.1,38.14,38.1,38.14,12100.0,24.4993,24.525,24.4993,24.525,12100.0
2011-02-16 14:00:00,38.13,38.13,38.06,38.07,66100.0,24.5185,24.5185,24.4735,24.48,66100.0
2011-02-16 14:10:00,38.07,38.08,38.03,38.07,21000.0,24.48,24.4864,24.4542,24.48,21000.0
2011-02-16 14:20:00,38.06,38.09,38.05,38.08,30200.0,24.4735,24.4928,24.4671,24.4864,30200.0
2011-02-16 14:30:00,38.08,38.19,38.08,38.19,25300.0,24.4864,24.5571,24.4864,24.5571,25300.0
2011-02-16 14:40:00,38.18,38.19,38.15,38.17,22700.0,24.5507,24.5571,24.5314,24.5443,22700.0
2011-02-16 14:50:00,38.15,38.22,38.15,38.18,44600.0,24.5314,24.5764,24.5314,24.5507,44600.0
2011-02-16 15:00:00,38.17,38.19,38.16,38.19,40100.0,24.5443,24.5571,24.5378,24.5571,40100.0
2011-02-16 15:10:00,38.19,38.2,38.16,38.17,24700.0,24.5571,24.5636,24.5378,24.5443,24700.0
2011-02-16 15:20:00,38.18,38.2,38.16,38.18,42200.0,24.5507,24.5636,24.5378,24.5507,42200.0
2011-02-16 15:30:00,38.18,38.21,38.18,38.21,27200.0,24.5507,24.57,24.5507,24.57,27200.0
2011-02-16 15:40:00,38.21,38.21,38.19,38.21,49200.0,24.57,24.57,24.5571,24.57,49200.0
2011-02-16 15:50:00,38.21,38.21,38.16,38.18,99900.0,24.57,24.57,24.5378,24.5507,99900.0
2011-02-17 09:30:00,38.15,38.15,38.1,38.14,138300.0,24.5314,24.5314,24.4993,24.525,138300.0
2011-02-17 09:40:00,38.15,38.18,38.12,38.18,161200.0,24.5314,24.5507,24.5121,24.5507,161200.0
2011-02-17 09:50:00,38.17,38.2,38.16,38.18,39300.0,24.5443,24.5636,24.5378,24.5507,39300.0
2011-02-17 10:00:00,38.19,38.22,38.14,38.16,67000.0,24.5571,24.5764,24.525,24.5378,67000.0
2011-02-17 10:10:00,38.17,38.19,38.13,38.18,57000.0,24.5443,24.5571,24.5185,24.5507,57000.0
2011-02-17 10:20:00,38.18,38.23,38.18,38.21,10000.0,24.5507,24.5828,24.5507,24.57,10000.0
2011-02-17 10:30:00,38.21,38.25,38.19,38.21,52200.0,24.57,24.5957,24.5571,24.57,52200.0
2011-02-17 10:40:00,38.22,38.23,38.2,38.21,88200.0,24.5764,24.5828,24.5636,24.57,88200.0
2011-02-17 10:50:00,38.21,38.22,38.17,38.17,49900.0,24.57,24.5764,24.5443,24.5443,49900.0
2011-02-17 11:00:00,38.18,38.22,38.17,38.2,47800.0,24.5507,24.5764,24.5443,24.5636,47800.0
2011-02-17 11:10:00,38.2,38.3,38.2,38.29,41800.0,24.5636,24.6279,24.5636,24.6214,41800.0
2011-02-17 11:20:00,38.31,38.33,38.3,38.33,57600.0,24.6343,24.6471,24.6279,24.6471,57600.0
2011-02-17 11:30:00,38.33,38.36,38.31,38.31,23700.0,24.6471,24.6664,24.6343,24.6343,23700.0
2011-02-17 11:40:00,38.3,38.31,38.27,38.28,39200.0,24.6279,24.6343,24.6086,24.615,39200.0
2011-02-17 11:50:00,38.28,38.36,38.28,38.33,60200.0,24.615,24.6664,24.615,24.6471,60200.0
2011-02-17 12:00:00,38.34,38.35,38.33,38.34,9600.0,24.6536,24.66,24.6471,24.6536,9600.0
2011-02-17 12:10:00,38.33,38.34,38.31,38.34,12500.0,24.6471,24.6536,24.6343,24.6536,12500.0
2011-02-17 12:20:00,38.33,38.33,38.31,38.33,15000.0,24.6471,24.6471,24.6343,24.6471,15000.0
2011-02-17 12:30:00,38.34,38.34,38.3,38.33,26400.0,24.6536,24.6536,24.6279,24.6471,26400.0
2011-02-17 12:40:00,38.33,38.36,38.33,38.35,8800.0,24.6471,24.6664,24.6471,24.66,8800.0
2011-02-17 12:50:00,38.35,38.36,38.32,38.33,36800.0,24.66,24.6664,24.6407,24.6471,36800.0
2011-02-17 13:00:00,38.33,38.39,38.32,38.37,38800.0,24.6471,24.6857,24.6407,24.6729,38800.0
2011-02-17 13:10:00,38.38,38.4,38.38,38.38,16500.0,24.6793,24.6922,24.6793,24.6793,16500.0
2011-02-17 13:20:00,38.39,38.41,38.39,38.4,11800.0,24.6857,24.6986,24.6857,24.6922,11800.0
2011-02-17 13:30:00,38.4,38.4,38.38,38.38,21400.0,24.6922,24.6922,24.6793,24.6793,21400.0
2011-02-17 13:40:00,38.38,38.39,38.36,38.36,18200.0,24.6793,24.6857,24.6664,24.6664,18200.0
2011-02-17 13:50:00,38.36,38.37,38.35,38.35,9700.0,24.6664,24.6729,24.66,24.66,9700.0
2011-02-17 14:00:00,38.36,38.38,38.36,38.37,13900.0,24.6664,24.6793,24.6664,24.6729,13900.0
2011-02-17 14:10:00,38.38,38.4,38.36,38.39,76100.0,24.6793,24.6922,24.6664,24.6857,76100.0
2011-02-17 14:20:00,38.4,38.4,38.36,38.37,40200.0,24.6922,24.6922,24.6664,24.6729,40200.0
2011-02-17 14:30:00,38.37,38.39,38.36,38.37,63300.0,24.6729,24.6857,24.6664,24.6729,63300.0
2011-02-17 14:40:00,38.37,38.38,38.35,38.36,12100.0,24.6729,24.6793,24.66,24.6664,12100.0
2011-02-17 14:50:00,38.37,38.39,38.35,38.39,19200.0,24.6729,24.6857,24.66,24.6857,19200.0
2011-02-17 15:00:00,38.38,38.4,38.37,38.4,28900.0,24.6793,24.6922,24.6729,24.6922,28900.0
2011-02-17 15:10:00,38.4,38.41,38.38,38.4,38500.0,24.6922,24.6986,24.6793,24.6922,38500.0
2011-02-17 15:20:00,38.41,38.42,38.39,38.42,112100.0,24.6986,24.705,24.6857,24.705,112100.0
2011-02-17 15:30:00,38.41,38.42,38.39,38.4,17500.0,24.6986,24.705,24.6857,24.6922,17500.0
2011-02-17 15:40:00,38.39,38.41,38.38,38.39,81900.0,24.6857,24.6986,24.6793,24.6857,81900.0
2011-02-17 15:50:00,38.39,38.4,38.34,38.36,47400.0,24.6857,24.6922,24.6536,24.6664,47400.0
2011-02-18 09:30:00,38.34,38.34,38.26,38.27,71100.0,24.6536,24.6536,24.6021,24.6086,71100.0
2011-02-18 09:40:00,38.26,38.3,38.25,38.3,29600.0,24.6021,24.6279,24.5957,24.6279,29600.0
2011-02-18 09:50:00,38.3,38.32,38.29,38.31,31600.0,24.6279,24.6407,24.6214,24.6343,31600.0
2011-02-18 10:00:00,38.31,38.31,38.28,38.29,27900.0,24.6343,24.6343,24.615,24.6214,27900.0
2011-02-18 10:10:00,38.29,38.29,38.26,38.28,10300.0,24.6214,24.6214,24.6021,24.615,10300.0
2011-02-18 10:20:00,38.29,38.34,38.29,38.3,59700.0,24.6214,24.6536,24.6214,24.6279,59700.0
2011-02-18 10:30:00,38.31,38.35,38.31,38.33,160800.0,24.6343,24.66,24.6343,24.6471,160800.0
2011-02-18 10:40:00,38.33,38.36,38.32,38.35,33000.0,24.6471,24.6664,24.6407,24.66,33000.0
2011-02-18 10:50:00,38.34,38.36,38.32,38.33,55300.0,24.6536,24.6664,24.6407,24.6471,55300.0
2011-02-18 11:00:00,38.33,38.36,38.32,38.34,46600.0,24.6471,24.6664,24.6407,24.6536,46600.0
2011-02-18 11:10:00,38.34,38.38,38.33,38.37,33800.0,24.6536,24.6793,24.6471,24.6729,33800.0
2011-02-18 11:20:00,38.38,38.43,38.38,38.42,85100.0,24.6793,24.7114,24.6793,24.705,85100.0
2011-02-18 11:30:00,38.42,38.45,38.42,38.45,40800.0,24.705,24.7243,24.705,24.7243,40800.0
2011-02-18 11:40:00,38.46,38.46,38.44,38.46,22500.0,24.7307,24.7307,24.7179,24.7307,22500.0
2011-02-18 11:50:00,38.46,38.49,38.45,38.47,26900.0,24.7307,24.75,24.7243,24.7372,26900.0
2011-02-18 12:00:00,38.47,38.5,38.46,38.47,23700.0,24.7372,24.7565,24.7307,24.7372,23700.0
2011-02-18 12:10:00,38.47,38.48,38.47,38.47,12500.0,24.7372,24.7436,24.7372,24.7372,12500.0
2011-02-18 12:20:00,38.49,38.5,38.48,38.49,16000.0,24.75,24.7565,24.7436,24.75,16000.0
2011-02-18 12:30:00,38.48,38.49,38.47,38.47,11400.0,24.7436,24.75,24.7372,24.7372,11400.0
2011-02-18 12:40:00,38.46,38.47,38.45,38.47,13100.0,24.7307,24.7372,24.7243,24.7372,13100.0
2011-02-18 12:50:00,38.47,38.48,38.47,38.47,7500.0,24.7372,24.7436,24.7372,24.7372,7500.0
2011-02-18 13:00:00,38.47,38.48,38.46,38.47,8800.0,24.7372,24.7436,24.7307,24.7372,8800.0
2011-02-18 13:10:00,38.48,38.49,38.45,38.46,26700.0,24.7436,24.75,24.7243,24.7307,26700.0
2011-02-18 13:20:00,38.46,38.48,38.46,38.47,20500.0,24.7307,24.7436,24.7307,24.7372,20500.0
2011-02-18 13:30:00,38.47,38.47,38.45,38.47,20100.0,24.7372,24.7372,24.7243,24.7372,20100.0
2011-02-18 13:40:00,38.47,38.47,38.44,38.45,40300.0,24.7372,24.7372,24.7179,24.7243,40300.0
2011-02-18 13:50:00,38.46,38.47,38.46,38.47,5700.0,24.7307,24.7372,24.7307,24.7372,5700.0
2011-02-18 14:00:00,38.47,38.49,38.46,38.47,2300.0,24.7372,24.75,24.7307,24.7372,2300.0
2011-02-18 14:10:00,38.47,38.48,38.43,38.44,27200.0,24.7372,24.7436,24.7114,24.7179,27200.0
2011-02-18 14:20:00,38.45,38.45,38.4,38.4,8500.0,24.7243,24.7243,24.6922,24.6922,8500.0
2011-02-18 14:30:00,38.4,38.41,38.39,38.4,26600.0,24.6922,24.6986,24.6857,24.6922,26600.0
2011-02-18 14:40:00,38.4,38.43,38.4,38.42,31600.0,24.6922,24.7114,24.6922,24.705,31600.0
2011-02-18 14:50:00,38.43,38.44,38.41,38.42,11900.0,24.7114,24.7179,24.6986,24.705,11900.0
2011-02-18 15:00:00,38.43,38.44,38.42,38.43,8500.0,24.7114,24.7179,24.705,24.7114,8500.0
2011-02-18 15:10:00,38.43,38.43,38.4,38.4,92200.0,24.7114,24.7114,24.6922,24.6922,92200.0
2011-02-18 15:20:00,38.4,38.43,38.4,38.41,27000.0,24.6922,24.7114,24.6922,24.6986,27000.0
2011-02-18 15:30:00,38.41,38.41,38.39,38.39,31900.0,24.6986,24.6986,24.6857,24.6857,31900.0
2011-02-18 15:40:00,38.39,38.44,38.39,38.43,39900.0,24.6857,24.7179,24.6857,24.7114,39900.0
2011-02-18 15:50:00,38.43,38.48,38.43,38.48,135600.0,24.7114,24.7436,24.7114,24.7436,135600.0
2011-02-22 09:30:00,37.68,37.73,37.55,37.62,200400.0,24.2292,24.2613,24.1456,24.1906,200400.0
2011-02-22 09:40:00,37.63,37.7,37.61,37.7,88900.0,24.197,24.242,24.1842,24.242,88900.0
2011-02-22 09:50:00,37.7,37.79,37.7,37.79,90800.0,24.242,24.2999,24.242,24.2999,90800.0
2011-02-22 10:00:00,37.79,37.82,37.76,37.82,36200.0,24.2999,24.3192,24.2806,24.3192,36200.0
2011-02-22 10:10:00,37.82,37.91,37.82,37.86,56000.0,24.3192,24.3771,24.3192,24.3449,56000.0
2011-02-22 10:20:00,37.84,37.84,37.78,37.81,12600.0,24.3321,24.3321,24.2935,24.3128,12600.0
2011-02-22 10:30:00,37.81,37.87,37.8,37.86,24200.0,24.3128,24.3514,24.3063,24.3449,24200.0
2011-02-22 10:40:00,37.86,37.91,37.84,37.89,21000.0,24.3449,24.3771,24.3321,24.3642,21000.0
2011-02-22 10:50:00,37.91,37.93,37.86,37.86,31500.0,24.3771,24.3899,24.3449,24.3449,31500.0
2011-02-22 11:00:00,37.87,37.87,37.77,37.78,25800.0,24.3514,24.3514,24.2871,24.2935,25800.0
2011-02-22 11:10:00,37.79,37.81,37.74,37.74,36900.0,24.2999,24.3128,24.2678,24.2678,36900.0
2011-02-22 11:20:00,37.75,37.76,37.68,37.73,36200.0,24.2742,24.2806,24.2292,24.2613,36200.0
2011-02-22 11:30:00,37.73,37.73,37.63,37.63,36600.0,24.2613,24.2613,24.197,24.197,36600.0
2011-02-22 11:40:00,37.63,37.65,37.59,37.61,27200.0,24.197,24.2099,24.1713,24.1842,27200.0
2011-02-22 11:50:00,37.61,37.64,37.57,37.62,28700.0,24.1842,24.2035,24.1584,24.1906,28700.0
2011-02-22 12:00:00,37.62,37.62,37.58,37.61,38700.0,24.1906,24.1906,24.1649,24.1842,38700.0
2011-02-22 12:10:00,37.61,37.62,37.54,37.6,34800.0,24.1842,24.1906,24.1392,24.1777,34800.0
2011-02-22 12:20:00,37.61,37.63,37.6,37.62,18000.0,24.1842,24.197,24.1777,24.1906,18000.0
2011-02-22 12:30:00,37.62,37.62,37.56,37.56,25600.0,24.1906,24.1906,24.152,24.152,25600.0
2011-02-22 12:40:00,37.55,37.55,37.46,37.47,45900.0,24.1456,24.1456,24.0877,24.0941,45900.0
2011-02-22 12:50:00,37.45,37.5,37.43,37.46,88400.0,24.0813,24.1134,24.0684,24.0877,88400.0
2011-02-22 13:00:00,37.45,37.51,37.42,37.5,30600.0,24.0813,24.1199,24.062,24.1134,30600.0
2011-02-22 13:10:00,37.5,37.51,37.45,37.5,22000.0,24.1134,24.1199,24.0813,24.1134,22000.0
2011-02-22 13:20:00,37.5,37.5,37.4,37.46,36600.0,24.1134,24.1134,24.0491,24.0877,36600.0
2011-02-22 13:30:00,37.47,37.5,37.44,37.49,57400.0,24.0941,24.1134,24.0749,24.107,57400.0
2011-02-22 13:40:00,37.49,37.5,37.41,37.44,24500.0,24.107,24.1134,24.0556,24.0749,24500.0
2011-02-22 13:50:00,37.43,37.48,37.43,37.46,65100.0,24.0684,24.1006,24.0684,24.0877,65100.0
2011-02-22 14:00:00,37.46,37.48,37.39,37.45,26800.0,24.0877,24.1006,24.0427,24.0813,26800.0
2011-02-22 14:10:00,37.44,37.44,37.42,37.42,9500.0,24.0749,24.0749,24.062,24.062,9500.0
2011-02-22 14:20:00,37.42,37.47,37.4,37.46,33100.0,24.062,24.0941,24.0491,24.0877,33100.0
2011-02-22 14:30:00,37.46,37.51,37.46,37.5,67800.0,24.0877,24.1199,24.0877,24.1134,67800.0
2011-02-22 14:40:00,37.5,37.54,37.48,37.53,78400.0,24.1134,24.1392,24.1006,24.1327,78400.0
2011-02-22 14:50:00,37.52,37.54,37.45,37.46,37500.0,24.1263,24.1392,24.0813,24.0877,37500.0
2011-02-22 15:00:00,37.46,37.48,37.38,37.4,44300.0,24.0877,24.1006,24.0363,24.0491,44300.0
2011-02-22 15:10:00,37.4,37.44,37.37,37.37,55100.0,24.0491,24.0749,24.0298,24.0298,55100.0
2011-02-22 15:20:00,37.37,37.38,37.32,37.34,38700.0,24.0298,24.0363,23.9977,24.0106,38700.0
2011-02-22 15:30:00,37.34,37.39,37.32,37.33,41300.0,24.0106,24.0427,23.9977,24.0041,41300.0
2011-02-22 15:40:00,37.34,37.36,37.32,37.33,42900.0,24.0106,24.0234,23.9977,24.0041,42900.0
2011-02-22 15:50:00,37.34,37.4,37.34,37.34,116200.0,24.0106,24.0491,24.0106,24.0106,116200.0
2011-02-23 09:30:00,37.51,37.62,37.5,37.59,63400.0,24.1199,24.1906,24.1134,24.1713,63400.0
2011-02-23 09:40:00,37.6,37.63,37.5,37.51,52900.0,24.1777,24.197,24.1134,24.1199,52900.0
2011-02-23 09:50:00,37.52,37.57,37.47,37.5,29700.0,24.1263,24.1584,24.0941,24.1134,29700.0
2011-02-23 10:00:00,37.5,37.57,37.45,37.45,52100.0,24.1134,24.1584,24.0813,24.0813,52100.0
2011-02-23 10:10:00,37.46,37.53,37.44,37.53,33700.0,24.0877,24.1327,24.0749,24.1327,33700.0
2011-02-23 10:20:00,37.52,37.64,37.52,37.61,64400.0,24.1263,24.2035,24.1263,24.1842,64400.0
2011-02-23 10:30:00,37.61,37.64,37.52,37.53,49900.0,24.1842,24.2035,24.1263,24.1327,49900.0
2011-02-23 10:40:00,37.51,37.51,37.46,37.49,25200.0,24.1199,24.1199,24.0877,24.107,25200.0
2011-02-23 10:50:00,37.51,37.56,37.5,37.56,16500.0,24.1199,24.152,24.1134,24.152,16500.0
2011-02-23 11:00:00,37.56,37.57,37.53,37.57,8900.0,24.152,24.1584,24.1327,24.1584,8900.0
2011-02-23 11:10:00,37.58,37.58,37.52,37.52,23200.0,24.1649,24.1649,24.1263,24.1263,23200.0
2011-02-23 11:20:00,37.52,37.56,37.51,37.54,109800.0,24.1263,24.152,24.1199,24.1392,109800.0
2011-02-23 11:30:00,37.54,37.54,37.46,37.48,47200.0,24.1392,24.1392,24.0877,24.1006,47200.0
2011-02-23 11:40:00,37.48,37.49,37.43,37.43,10000.0,24.1006,24.107,24.0684,24.0684,10000.0
2011-02-23 11:50:00,37.43,37.48,37.41,37.42,35400.0,24.0684,24.1006,24.0556,24.062,35400.0
2011-02-23 12:00:00,37.42,37.42,37.3,37.3,32700.0,24.062,24.062,23.9848,23.9848,32700.0
2011-02-23 12:10:00,37.3,37.34,37.27,37.28,43600.0,23.9848,24.0106,23.9655,23.972,43600.0
2011-02-23 12:20:00,37.28,37.32,37.28,37.31,18900.0,23.972,23.9977,23.972,23.9913,18900.0
2011-02-23 12:30:00,37.3,37.35,37.3,37.35,80200.0,23.9848,24.017,23.9848,24.017,80200.0
2011-02-23 12:40:00,37.34,37.34,37.29,37.29,24800.0,24.0106,24.0106,23.9784,23.9784,24800.0
2011-02-23 12:50:00,37.29,37.35,37.28,37.32,43200.0,23.9784,24.017,23.972,23.9977,43200.0
2011-02-23 13:00:00,37.32,37.32,37.27,37.28,11600.0,23.9977,23.9977,23.9655,23.972,11600.0
2011-02-23 13:10:00,37.28,37.28,37.17,37.18,20900.0,23.972,23.972,23.9012,23.9077,20900.0
2011-02-23 13:20:00,37.19,37.26,37.18,37.25,21500.0,23.9141,23.9591,23.9077,23.9527,21500.0
2011-02-23 13:30:00,37.26,37.3,37.22,37.29,27500.0,23.9591,23.9848,23.9334,23.9784,27500.0
2011-02-23 13:40:00,37.28,37.31,37.24,37.3,44900.0,23.972,23.9913,23.9463,23.9848,44900.0
2011-02-23 13:50:00,37.31,37.37,37.31,37.36,14900.0,23.9913,24.0298,23.9913,24.0234,14900.0
2011-02-23 14:00:00,37.36,37.42,37.36,37.39,14800.0,24.0234,24.062,24.0234,24.0427,14800.0
2011-02-23 14:10:00,37.42,37.42,37.36,37.42,19500.0,24.062,24.062,24.0234,24.062,19500.0
2011-02-23 14:20:00,37.43,37.45,37.41,37.41,27100.0,24.0684,24.0813,24.0556,24.0556,27100.0
2011-02-23 14:30:00,37.39,37.46,37.39,37.39,25500.0,24.0427,24.0877,24.0427,24.0427,25500.0
2011-02-23 14:40:00,37.4,37.4,37.34,37.35,19300.0,24.0491,24.0491,24.0106,24.017,19300.0
2011-02-23 14:50:00,37.35,37.47,37.35,37.46,18900.0,24.017,24.0941,24.017,24.0877,18900.0
2011-02-23 15:00:00,37.46,37.5,37.45,37.47,93500.0,24.0877,24.1134,24.0813,24.0941,93500.0
2011-02-23 15:10:00,37.46,37.47,37.43,37.46,43100.0,24.0877,24.0941,24.0684,24.0877,43100.0
2011-02-23 15:20:00,37.47,37.53,37.47,37.48,29400.0,24.0941,24.1327,24.0941,24.1006,29400.0
2011-02-23 15:30:00,37.47,37.47,37.41,37.47,12700.0,24.0941,24.0941,24.0556,24.0941,12700.0
2011-02-23 15:40:00,37.47,37.47,37.38,37.41,52400.0,24.0941,24.0941,24.0363,24.0556,52400.0
2011-02-23 15:50:00,37.42,37.44,37.38,37.4,171200.0,24.062,24.0749,24.0363,24.0491,171200.0
2011-02-24 09:30:00,37.45,37.49,37.42,37.48,55900.0,24.0813,24.107,24.062,24.1006,55900.0
2011-02-24 09:40:00,37.47,37.54,37.47,37.47,48300.0,24.0941,24.1392,24.0941,24.0941,48300.0
2011-02-24 09:50:00,37.47,37.51,37.45,37.51,12700.0,24.0941,24.1199,24.0813,24.1199,12700.0
2011-02-24 10:00:00,37.49,37.51,37.41,37.48,33700.0,24.107,24.1199,24.0556,24.1006,33700.0
2011-02-24 10:10:00,37.47,37.56,37.43,37.55,66700.0,24.0941,24.152,24.0684,24.1456,66700.0
2011-02-24 10:20:00,37.55,37.58,37.47,37.47,338200.0,24.1456,24.1649,24.0941,24.0941,338200.0
2011-02-24 10:30:00,37.48,37.48,37.4,37.4,10500.0,24.1006,24.1006,24.0491,24.0491,10500.0
2011-02-24 10:40:00,37.4,37.43,37.35,37.39,16200.0,24.0491,24.0684,24.017,24.0427,16200.0
2011-02-24 10:50:00,37.4,37.41,37.36,37.4,17600.0,24.0491,24.0556,24.0234,24.0491,17600.0
2011-02-24 11:00:00,37.4,37.43,37.37,37.39,25500.0,24.0491,24.0684,24.0298,24.0427,25500.0
2011-02-24 11:10:00,37.39,37.4,37.31,37.32,12500.0,24.0427,24.0491,23.9913,23.9977,12500.0
2011-02-24 11:20:00,37.33,37.43,37.32,37.43,21500.0,24.0041,24.0684,23.9977,24.0684,21500.0
2011-02-24 11:30:00,37.42,37.43,37.37,37.41,12500.0,24.062,24.0684,24.0298,24.0556,12500.0
2011-02-24 11:40:00,37.41,37.44,37.31,37.33,138300.0,24.0556,24.0749,23.9913,24.0041,138300.0
2011-02-24 11:50:00,37.32,37.36,37.31,37.34,12800.0,23.9977,24.0234,23.9913,24.0106,12800.0
2011-02-24 12:00:00,37.33,37.36,37.24,37.26,33100.0,24.0041,24.0234,23.9463,23.9591,33100.0
2011-02-24 12:10:00,37.28,37.35,37.28,37.34,10400.0,23.972,24.017,23.972,24.0106,10400.0
2011-02-24 12:20:00,37.34,37.35,37.26,37.26,12600.0,24.0106,24.017,23.9591,23.9591,12600.0
2011-02-24 12:30:00,37.28,37.29,37.26,37.29,12100.0,23.972,23.9784,23.9591,23.9784,12100.0
2011-02-24 12:40:00,37.31,37.31,37.22,37.26,18200.0,23.9913,23.9913,23.9334,23.9591,18200.0
2011-02-24 12:50:00,37.25,37.32,37.25,37.32,15700.0,23.9527,23.9977,23.9527,23.9977,15700.0
2011-02-24 13:00:00,37.31,37.33,37.28,37.29,18800.0,23.9913,24.0041,23.972,23.9784,18800.0
2011-02-24 13:10:00,37.28,37.34,37.26,37.33,14300.0,23.972,24.0106,23.9591,24.0041,14300.0
2011-02-24 13:20:00,37.31,37.32,37.25,37.27,20900.0,23.9913,23.9977,23.9527,23.9655,20900.0
2011-02-24 13:30:00,37.27,37.29,37.27,37.29,12000.0,23.9655,23.9784,23.9655,23.9784,12000.0
2011-02-24 13:40:00,37.29,37.3,37.18,37.19,23300.0,23.9784,23.9848,23.9077,23.9141,23300.0
2011-02-24 13:50:00,37.2,37.23,37.12,37.16,41300.0,23.9205,23.9398,23.8691,23.8948,41300.0
2011-02-24 14:00:00,37.17,37.23,37.17,37.23,13300.0,23.9012,23.9398,23.9012,23.9398,13300.0
2011-02-24 14:10:00,37.23,37.31,37.22,37.31,26800.0,23.9398,23.9913,23.9334,23.9913,26800.0
2011-02-24 14:20:00,37.28,37.35,37.26,37.33,14600.0,23.972,24.017,23.9591,24.0041,14600.0
2011-02-24 14:30:00,37.32,37.39,37.3,37.38,21000.0,23.9977,24.0427,23.9848,24.0363,21000.0
2011-02-24 14:40:00,37.39,37.4,37.32,37.37,37900.0,24.0427,24.0491,23.9977,24.0298,37900.0
2011-02-24 14:50:00,37.35,37.41,37.32,37.41,29600.0,24.017,24.0556,23.9977,24.0556,29600.0
2011-02-24 15:00:00,37.4,37.45,37.35,37.44,14600.0,24.0491,24.0813,24.017,24.0749,14600.0
2011-02-24 15:10:00,37.41,37.47,37.39,37.46,9700.0,24.0556,24.0941,24.0427,24.0877,9700.0
2011-02-24 15:20:00,37.46,37.5,37.45,37.48,32800.0,24.0877,24.1134,24.0813,24.1006,32800.0
2011-02-24 15:30:00,37.48,37.52,37.46,37.46,21900.0,24.1006,24.1263,24.0877,24.0877,21900.0
2011-02-24 15:40:00,37.45,37.48,37.44,37.46,71500.0,24.0813,24.1006,24.0749,24.0877,71500.0
2011-02-24 15:50:00,37.44,37.46,37.4,37.41,35400.0,24.0749,24.0877,24.0491,24.0556,35400.0
2011-02-25 09:30:00,37.7,37.74,37.66,37.73,70500.0,24.242,24.2678,24.2163,24.2613,70500.0
2011-02-25 09:40:00,37.72,37.73,37.68,37.71,35200.0,24.2549,24.2613,24.2292,24.2485,35200.0
2011-02-25 09:50:00,37.71,37.75,37.7,37.75,19500.0,24.2485,24.2742,24.242,24.2742,19500.0
2011-02-25 10:00:00,37.73,37.82,37.73,37.81,75300.0,24.2613,24.3192,24.2613,24.3128,75300.0
2011-02-25 10:10:00,37.8,37.8,37.77,37.77,20800.0,24.3063,24.3063,24.2871,24.2871,20800.0
2011-02-25 10:20:00,37.78,37.81,37.78,37.8,14700.0,24.2935,24.3128,24.2935,24.3063,14700.0
2011-02-25 10:30:00,37.8,37.83,37.77,37.83,59600.0,24.3063,24.3256,24.2871,24.3256,59600.0
2011-02-25 10:40:00,37.83,37.87,37.82,37.86,35500.0,24.3256,24.3514,24.3192,24.3449,35500.0
2011-02-25 10:50:00,37.86,37.87,37.83,37.85,72400.0,24.3449,24.3514,24.3256,24.3385,72400.0
2011-02-25 11:00:00,37.84,37.84,37.8,37.82,47500.0,24.3321,24.3321,24.3063,24.3192,47500.0
2011-02-25 11:10:00,37.82,37.86,37.81,37.84,108400.0,24.3192,24.3449,24.3128,24.3321,108400.0
2011-02-25 11:20:00,37.83,37.84,37.78,37.78,51400.0,24.3256,24.3321,24.2935,24.2935,51400.0
2011-02-25 11:30:00,37.78,37.79,37.76,37.78,67000.0,24.2935,24.2999,24.2806,24.2935,67000.0
2011-02-25 11:40:00,37.77,37.78,37.73,37.77,258400.0,24.2871,24.2935,24.2613,24.2871,258400.0
2011-02-25 11:50:00,37.77,37.78,37.75,37.78,17500.0,24.2871,24.2935,24.2742,24.2935,17500.0
2011-02-25 12:00:00,37.78,37.82,37.77,37.81,69300.0,24.2935,24.3192,24.2871,24.3128,69300.0
2011-02-25 12:10:00,37.81,37.82,37.8,37.82,50200.0,24.3128,24.3192,24.3063,24.3192,50200.0
2011-02-25 12:20:00,37.82,37.84,37.82,37.83,73700.0,24.3192,24.3321,24.3192,24.3256,73700.0
2011-02-25 12:30:00,37.83,37.84,37.82,37.83,50300.0,24.3256,24.3321,24.3192,24.3256,50300.0
2011-02-25 12:40:00,37.84,37.87,37.84,37.87,61200.0,24.3321,24.3514,24.3321,24.3514,61200.0
2011-02-25 12:50:00,37.86,37.87,37.83,37.83,102600.0,24.3449,24.3514,24.3256,24.3256,102600.0
2011-02-25 13:00:00,37.83,37.86,37.81,37.86,108200.0,24.3256,24.3449,24.3128,24.3449,108200.0
2011-02-25 13:10:00,37.85,37.88,37.85,37.88,81400.0,24.3385,24.3578,24.3385,24.3578,81400.0
2011-02-25 13:20:00,37.88,37.9,37.88,37.9,8200.0,24.3578,24.3706,24.3578,24.3706,8200.0
2011-02-25 13:30:00,37.89,37.9,37.87,37.87,90700.0,24.3642,24.3706,24.3514,24.3514,90700.0
2011-02-25 13:40:00,37.88,37.9,37.87,37.88,26500.0,24.3578,24.3706,24.3514,24.3578,26500.0
2011-02-25 13:50:00,37.87,37.88,37.84,37.85,25000.0,24.3514,24.3578,24.3321,24.3385,25000.0
2011-02-25 14:00:00,37.86,37.92,37.84,37.92,41800.0,24.3449,24.3835,24.3321,24.3835,41800.0
2011-02-25 14:10:00,37.91,37.92,37.9,37.91,70200.0,24.3771,24.3835,24.3706,24.3771,70200.0
2011-02-25 14:20:00,37.9,37.91,37.88,37.88,39700.0,24.3706,24.3771,24.3578,24.3578,39700.0
2011-02-25 14:30:00,37.89,37.91,37.86,37.86,50000.0,24.3642,24.3771,24.3449,24.3449,50000.0
2011-02-25 14:40:00,37.88,37.9,37.87,37.89,50700.0,24.3578,24.3706,24.3514,24.3642,50700.0
2011-02-25 14:50:00,37.89,37.9,37.86,37.9,62200.0,24.3642,24.3706,24.3449,24.3706,62200.0
2011-02-25 15:00:00,37.89,37.9,37.87,37.9,60800.0,24.3642,24.3706,24.3514,24.3706,60800.0
2011-02-25 15:10:00,37.9,37.91,37.89,37.9,69900.0,24.3706,24.3771,24.3642,24.3706,69900.0
2011-02-25 15:20:00,37.9,37.9,37.86,37.89,89600.0,24.3706,24.3706,24.3449,24.3642,89600.0
2011-02-25 15:30:00,37.89,37.89,37.86,37.88,85400.0,24.3642,24.3642,24.3449,24.3578,85400.0
2011-02-25 15:40:00,37.87,37.91,37.86,37.89,139600.0,24.3514,24.3771,24.3449,24.3642,139600.0
2011-02-25 15:50:00,37.89,37.92,37.86,37.91,349200.0,24.3642,24.3835,24.3449,24.3771,349200.0
2011-02-28 09:30:00,38.33,38.35,38.26,38.34,112600.0,24.6471,24.66,24.6021,24.6536,112600.0
2011-02-28 09:40:00,38.35,38.37,38.32,38.33,40100.0,24.66,24.6729,24.6407,24.6471,40100.0
2011-02-28 09:50:00,38.33,38.35,38.32,38.32,26800.0,24.6471,24.66,24.6407,24.6407,26800.0
2011-02-28 10:00:00,38.31,38.39,38.31,38.35,16000.0,24.6343,24.6857,24.6343,24.66,16000.0
2011-02-28 10:10:00,38.35,38.4,38.33,38.39,17300.0,24.66,24.6922,24.6471,24.6857,17300.0
2011-02-28 10:20:00,38.4,38.4,38.37,38.37,22700.0,24.6922,24.6922,24.6729,24.6729,22700.0
2011-02-28 10:30:00,38.36,38.39,38.33,38.33,14000.0,24.6664,24.6857,24.6471,24.6471,14000.0
2011-02-28 10:40:00,38.32,38.34,38.29,38.3,14100.0,24.6407,24.6536,24.6214,24.6279,14100.0
2011-02-28 10:50:00,38.29,38.32,38.29,38.29,12600.0,24.6214,24.6407,24.6214,24.6214,12600.0
2011-02-28 11:00:00,38.3,38.33,38.28,38.3,28600.0,24.6279,24.6471,24.615,24.6279,28600.0
2011-02-28 11:10:00,38.3,38.31,38.25,38.26,21100.0,24.6279,24.6343,24.5957,24.6021,21100.0
2011-02-28 11:20:00,38.27,38.27,38.18,38.19,42300.0,24.6086,24.6086,24.5507,24.5571,42300.0
2011-02-28 11:30:00,38.18,38.18,38.13,38.15,80600.0,24.5507,24.5507,24.5185,24.5314,80600.0
2011-02-28 11:40:00,38.16,38.18,38.16,38.17,40400.0,24.5378,24.5507,24.5378,24.5443,40400.0
2011-02-28 11:50:00,38.19,38.2,38.17,38.17,23900.0,24.5571,24.5636,24.5443,24.5443,23900.0
2011-02-28 12:00:00,38.18,38.2,38.16,38.19,8400.0,24.5507,24.5636,24.5378,24.5571,8400.0
2011-02-28 12:10:00,38.19,38.23,38.19,38.22,11300.0,24.5571,24.5828,24.5571,24.5764,11300.0
2011-02-28 12:20:00,38.22,38.22,38.21,38.22,8100.0,24.5764,24.5764,24.57,24.5764,8100.0
2011-02-28 12:30:00,38.21,38.24,38.21,38.23,6600.0,24.57,24.5893,24.57,24.5828,6600.0
2011-02-28 12:40:00,38.23,38.23,38.2,38.2,18700.0,24.5828,24.5828,24.5636,24.5636,18700.0
2011-02-28 12:50:00,38.19,38.2,38.15,38.15,15300.0,24.5571,24.5636,24.5314,24.5314,15300.0
2011-02-28 13:00:00,38.15,38.16,38.11,38.16,25700.0,24.5314,24.5378,24.5057,24.5378,25700.0
2011-02-28 13:10:00,38.16,38.17,38.15,38.16,19800.0,24.5378,24.5443,24.5314,24.5378,19800.0
2011-02-28 13:20:00,38.15,38.16,38.08,38.1,11400.0,24.5314,24.5378,24.4864,24.4993,11400.0
2011-02-28 13:30:00,38.1,38.14,38.09,38.13,27400.0,24.4993,24.525,24.4928,24.5185,27400.0
2011-02-28 13:40:00,38.13,38.15,38.12,38.14,28500.0,24.5185,24.5314,24.5121,24.525,28500.0
2011-02-28 13:50:00,38.13,38.15,38.12,38.13,14600.0,24.5185,24.5314,24.5121,24.5185,14600.0
2011-02-28 14:00:00,38.12,38.14,38.11,38.13,17700.0,24.5121,24.525,24.5057,24.5185,17700.0
2011-02-28 14:10:00,38.13,38.18,38.13,38.18,26900.0,24.5185,24.5507,24.5185,24.5507,26900.0
2011-02-28 14:20:00,38.17,38.18,38.16,38.17,6400.0,24.5443,24.5507,24.5378,24.5443,6400.0
2011-02-28 14:30:00,38.18,38.21,38.18,38.2,20600.0,24.5507,24.57,24.5507,24.5636,20600.0
2011-02-28 14:40:00,38.21,38.22,38.2,38.2,60800.0,24.57,24.5764,24.5636,24.5636,60800.0
2011-02-28 14:50:00,38.21,38.23,38.19,38.22,51300.0,24.57,24.5828,24.5571,24.5764,51300.0
2011-02-28 15:00:00,38.23,38.23,38.18,38.19,35200.0,24.5828,24.5828,24.5507,24.5571,35200.0
2011-02-28 15:10:00,38.19,38.24,38.18,38.24,35400.0,24.5571,24.5893,24.5507,24.5893,35400.0
2011-02-28 15:20:00,38.24,38.25,38.23,38.25,69300.0,24.5893,24.5957,24.5828,24.5957,69300.0
2011-02-28 15:30:00,38.25,38.28,38.24,38.28,38100.0,24.5957,24.615,24.5893,24.615,38100.0
2011-02-28 15:40:00,38.27,38.27,38.21,38.21,33500.0,24.6086,24.6086,24.57,24.57,33500.0
2011-02-28 15:50:00,38.21,38.27,38.21,38.24,61800.0,24.57,24.6086,24.57,24.5893,61800.0
2011-03-01 09:30:00,38.39,38.41,38.33,38.35,113800.0,24.6857,24.6986,24.6471,24.66,113800.0
2011-03-01 09:40:00,38.35,38.35,38.26,38.32,40200.0,24.66,24.66,24.6021,24.6407,40200.0
2011-03-01 09:50:00,38.32,38.34,38.25,38.27,48500.0,24.6407,24.6536,24.5957,24.6086,48500.0
2011-03-01 10:00:00,38.27,38.34,38.1,38.14,106600.0,24.6086,24.6536,24.4993,24.525,106600.0
2011-03-01 10:10:00,38.1,38.1,38.0,38.0,34700.0,24.4993,24.4993,24.4349,24.4349,34700.0
2011-03-01 10:20:00,37.99,38.06,37.94,37.95,33200.0,24.4285,24.4735,24.3964,24.4028,33200.0
2011-03-01 10:30:00,37.92,38.0,37.9,37.97,36200.0,24.3835,24.4349,24.3706,24.4157,36200.0
2011-03-01 10:40:00,37.98,38.07,37.98,38.05,21400.0,24.4221,24.48,24.4221,24.4671,21400.0
2011-03-01 10:50:00,38.05,38.12,38.03,38.11,30000.0,24.4671,24.5121,24.4542,24.5057,30000.0
2011-03-01 11:00:00,38.12,38.16,38.11,38.13,14100.0,24.5121,24.5378,24.5057,24.5185,14100.0
2011-03-01 11:10:00,38.13,38.16,38.09,38.12,22200.0,24.5185,24.5378,24.4928,24.5121,22200.0
2011-03-01 11:20:00,38.13,38.14,38.02,38.02,24800.0,24.5185,24.525,24.4478,24.4478,24800.0
2011-03-01 11:30:00,38.02,38.09,38.02,38.05,18200.0,24.4478,24.4928,24.4478,24.4671,18200.0
2011-03-01 11:40:00,38.04,38.09,38.03,38.04,13600.0,24.4607,24.4928,24.4542,24.4607,13600.0
2011-03-01 11:50:00,38.03,38.05,37.96,37.98,21100.0,24.4542,24.4671,24.4092,24.4221,21100.0
2011-03-01 12:00:00,37.98,37.99,37.94,37.97,26800.0,24.4221,24.4285,24.3964,24.4157,26800.0
2011-03-01 12:10:00,37.97,38.0,37.94,37.96,48100.0,24.4157,24.4349,24.3964,24.4092,48100.0
2011-03-01 12:20:00,37.96,37.97,37.89,37.91,20200.0,24.4092,24.4157,24.3642,24.3771,20200.0
2011-03-01 12:30:00,37.91,37.97,37.91,37.95,20000.0,24.3771,24.4157,24.3771,24.4028,20000.0
2011-03-01 12:40:00,37.96,37.99,37.96,37.97,11800.0,24.4092,24.4285,24.4092,24.4157,11800.0
2011-03-01 12:50:00,37.98,37.98,37.91,37.93,25800.0,24.4221,24.4221,24.3771,24.3899,25800.0
2011-03-01 13:00:00,37.91,37.93,37.88,37.92,20800.0,24.3771,24.3899,24.3578,24.3835,20800.0
2011-03-01 13:10:00,37.92,37.96,37.91,37.94,19400.0,24.3835,24.4092,24.3771,24.3964,19400.0
2011-03-01 13:20:00,37.93,37.95,37.85,37.9,164500.0,24.3899,24.4028,24.3385,24.3706,164500.0
2011-03-01 13:30:00,37.9,37.92,37.87,37.9,105000.0,24.3706,24.3835,24.3514,24.3706,105000.0
2011-03-01 13:40:00,37.89,37.91,37.86,37.86,59300.0,24.3642,24.3771,24.3449,24.3449,59300.0
2011-03-01 13:50:00,37.86,37.91,37.84,37.89,25900.0,24.3449,24.3771,24.3321,24.3642,25900.0
2011-03-01 14:00:00,37.89,37.89,37.81,37.83,22900.0,24.3642,24.3642,24.3128,24.3256,22900.0
2011-03-01 14:10:00,37.83,37.86,37.8,37.83,60900.0,24.3256,24.3449,24.3063,24.3256,60900.0
2011-03-01 14:20:00,37.82,37.84,37.75,37.75,31200.0,24.3192,24.3321,24.2742,24.2742,31200.0
2011-03-01 14:30:00,37.76,37.79,37.73,37.75,50400.0,24.2806,24.2999,24.2613,24.2742,50400.0
2011-03-01 14:40:00,37.73,37.76,37.72,37.74,145500.0,24.2613,24.2806,24.2549,24.2678,145500.0
2011-03-01 14:50:00,37.75,37.79,37.73,37.73,18200.0,24.2742,24.2999,24.2613,24.2613,18200.0
2011-03-01 15:00:00,37.73,37.77,37.69,37.69,18300.0,24.2613,24.2871,24.2356,24.2356,18300.0
2011-03-01 15:10:00,37.69,37.79,37.68,37.79,69400.0,24.2356,24.2999,24.2292,24.2999,69400.0
2011-03-01 15:20:00,37.79,37.79,37.75,37.75,26200.0,24.2999,24.2999,24.2742,24.2742,26200.0
2011-03-01 15:30:00,37.75,37.8,37.75,37.76,36800.0,24.2742,24.3063,24.2742,24.2806,36800.0
2011-03-01 15:40:00,37.77,37.79,37.71,37.73,53500.0,24.2871,24.2999,24.2485,24.2613,53500.0
2011-03-01 15:50:00,37.74,37.76,37.71,37.71,106900.0,24.2678,24.2806,24.2485,24.2485,106900.0
2011-03-02 09:30:00,37.79,37.89,37.79,37.87,46700.0,24.2999,24.3642,24.2999,24.3514,46700.0
2011-03-02 09:40:00,37.89,37.94,37.85,37.92,49300.0,24.3642,24.3964,24.3385,24.3835,49300.0
2011-03-02 09:50:00,37.9,37.97,37.9,37.97,13000.0,24.3706,24.4157,24.3706,24.4157,13000.0
2011-03-02 10:00:00,37.97,38.05,37.96,37.97,28000.0,24.4157,24.4671,24.4092,24.4157,28000.0
2011-03-02 10:10:00,37.97,38.0,37.94,37.99,38100.0,24.4157,24.4349,24.3964,24.4285,38100.0
2011-03-02 10:20:00,37.99,38.0,37.94,37.94,20700.0,24.4285,24.4349,24.3964,24.3964,20700.0
2011-03-02 10:30:00,37.92,38.08,37.92,38.07,27800.0,24.3835,24.4864,24.3835,24.48,27800.0
2011-03-02 10:40:00,38.07,38.09,38.03,38.06,22700.0,24.48,24.4928,24.4542,24.4735,22700.0
2011-03-02 10:50:00,38.07,38.08,38.03,38.04,27300.0,24.48,24.4864,24.4542,24.4607,27300.0
2011-03-02 11:00:00,38.03,38.08,38.02,38.03,50400.0,24.4542,24.4864,24.4478,24.4542,50400.0
2011-03-02 11:10:00,38.03,38.04,38.0,38.01,32100.0,24.4542,24.4607,24.4349,24.4414,32100.0
2011-03-02 11:20:00,38.01,38.03,37.95,37.95,34400.0,24.4414,24.4542,24.4028,24.4028,34400.0
2011-03-02 11:30:00,37.95,37.97,37.87,37.88,31800.0,24.4028,24.4157,24.3514,24.3578,31800.0
2011-03-02 11:40:00,37.88,37.91,37.81,37.82,28600.0,24.3578,24.3771,24.3128,24.3192,28600.0
2011-03-02 11:50:00,37.83,37.87,37.77,37.78,29900.0,24.3256,24.3514,24.2871,24.2935,29900.0
2011-03-02 12:00:00,37.78,37.82,37.74,37.82,16800.0,24.2935,24.3192,24.2678,24.3192,16800.0
2011-03-02 12:10:00,37.83,37.84,37.79,37.84,24400.0,24.3256,24.3321,24.2999,24.3321,24400.0
2011-03-02 12:20:00,37.84,37.89,37.84,37.86,17600.0,24.3321,24.3642,24.3321,24.3449,17600.0
2011-03-02 12:30:00,37.86,37.93,37.86,37.93,9200.0,24.3449,24.3899,24.3449,24.3899,9200.0
2011-03-02 12:40:00,37.93,37.95,37.91,37.95,3500.0,24.3899,24.4028,24.3771,24.4028,3500.0
2011-03-02 12:50:00,37.94,37.95,37.9,37.91,17100.0,24.3964,24.4028,24.3706,24.3771,17100.0
2011-03-02 13:00:00,37.91,37.97,37.91,37.92,13900.0,24.3771,24.4157,24.3771,24.3835,13900.0
2011-03-02 13:10:00,37.92,37.93,37.88,37.9,18400.0,24.3835,24.3899,24.3578,24.3706,18400.0
2011-03-02 13:20:00,37.91,37.94,37.9,37.9,31900.0,24.3771,24.3964,24.3706,24.3706,31900.0
2011-03-02 13:30:00,37.9,37.92,37.87,37.88,13500.0,24.3706,24.3835,24.3514,24.3578,13500.0
2011-03-02 13:40:00,37.87,37.87,37.83,37.85,13100.0,24.3514,24.3514,24.3256,24.3385,13100.0
2011-03-02 13:50:00,37.86,37.89,37.82,37.85,9200.0,24.3449,24.3642,24.3192,24.3385,9200.0
2011-03-02 14:00:00,37.86,37.87,37.8,37.85,9600.0,24.3449,24.3514,24.3063,24.3385,9600.0
2011-03-02 14:10:00,37.89,37.91,37.86,37.87,16000.0,24.3642,24.3771,24.3449,24.3514,16000.0
2011-03-02 14:20:00,37.88,37.9,37.82,37.85,55900.0,24.3578,24.3706,24.3192,24.3385,55900.0
2011-03-02 14:30:00,37.85,37.93,37.84,37.9,33300.0,24.3385,24.3899,24.3321,24.3706,33300.0
2011-03-02 14:40:00,37.91,37.96,37.91,37.94,29300.0,24.3771,24.4092,24.3771,24.3964,29300.0
2011-03-02 14:50:00,37.92,37.97,37.92,37.94,27100.0,24.3835,24.4157,24.3835,24.3964,27100.0
2011-03-02 15:00:00,37.96,38.0,37.94,38.0,24600.0,24.4092,24.4349,24.3964,24.4349,24600.0
2011-03-02 15:10:00,37.99,38.0,37.94,37.96,82800.0,24.4285,24.4349,24.3964,24.4092,82800.0
2011-03-02 15:20:00,37.95,37.97,37.94,37.94,36800.0,24.4028,24.4157,24.3964,24.3964,36800.0
2011-03-02 15:30:00,37.93,37.94,37.9,37.92,20100.0,24.3899,24.3964,24.3706,24.3835,20100.0
2011-03-02 15:40:00,37.92,37.93,37.89,37.9,32000.0,24.3835,24.3899,24.3642,24.3706,32000.0
2011-03-02 15:50:00,37.91,37.91,37.85,37.9,57600.0,24.3771,24.3771,24.3385,24.3706,57600.0
2011-03-03 09:30:00,38.21,38.3,38.21,38.25,87800.0,24.57,24.6279,24.57,24.5957,87800.0
2011-03-03 09:40:00,38.25,38.33,38.25,38.27,54700.0,24.5957,24.6471,24.5957,24.6086,54700.0
2011-03-03 09:50:00,38.27,38.27,38.23,38.24,15900.0,24.6086,24.6086,24.5828,24.5893,15900.0
2011-03-03 10:00:00,38.23,38.25,38.14,38.16,33900.0,24.5828,24.5957,24.525,24.5378,33900.0
2011-03-03 10:10:00,38.17,38.24,38.17,38.19,54900.0,24.5443,24.5893,24.5443,24.5571,54900.0
2011-03-03 10:20:00,38.17,38.18,38.12,38.12,22200.0,24.5443,24.5507,24.5121,24.5121,22200.0
2011-03-03 10:30:00,38.12,38.13,38.06,38.12,33800.0,24.5121,24.5185,24.4735,24.5121,33800.0
2011-03-03 10:40:00,38.11,38.21,38.11,38.15,28400.0,24.5057,24.57,24.5057,24.5314,28400.0
2011-03-03 10:50:00,38.15,38.17,38.12,38.15,22800.0,24.5314,24.5443,24.5121,24.5314,22800.0
2011-03-03 11:00:00,38.15,38.19,38.15,38.17,38200.0,24.5314,24.5571,24.5314,24.5443,38200.0
2011-03-03 11:10:00,38.18,38.2,38.14,38.18,20100.0,24.5507,24.5636,24.525,24.5507,20100.0
2011-03-03 11:20:00,38.17,38.17,38.13,38.14,48200.0,24.5443,24.5443,24.5185,24.525,48200.0
2011-03-03 11:30:00,38.14,38.17,38.13,38.13,11900.0,24.525,24.5443,24.5185,24.5185,11900.0
2011-03-03 11:40:00,38.14,38.21,38.14,38.2,553900.0,24.525,24.57,24.525,24.5636,553900.0
2011-03-03 11:50:00,38.2,38.25,38.19,38.25,20400.0,24.5636,24.5957,24.5571,24.5957,20400.0
2011-03-03 12:00:00,38.25,38.26,38.22,38.22,90400.0,24.5957,24.6021,24.5764,24.5764,90400.0
2011-03-03 12:10:00,38.23,38.24,38.21,38.22,37300.0,24.5828,24.5893,24.57,24.5764,37300.0
2011-03-03 12:20:00,38.23,38.24,38.22,38.22,35900.0,24.5828,24.5893,24.5764,24.5764,35900.0
2011-03-03 12:30:00,38.22,38.24,38.21,38.24,5100.0,24.5764,24.5893,24.57,24.5893,5100.0
2011-03-03 12:40:00,38.23,38.27,38.21,38.27,41100.0,24.5828,24.6086,24.57,24.6086,41100.0
2011-03-03 12:50:00,38.27,38.32,38.27,38.31,22000.0,24.6086,24.6407,24.6086,24.6343,22000.0
2011-03-03 13:00:00,38.3,38.32,38.3,38.3,12300.0,24.6279,24.6407,24.6279,24.6279,12300.0
2011-03-03 13:10:00,38.3,38.32,38.29,38.31,10600.0,24.6279,24.6407,24.6214,24.6343,10600.0
2011-03-03 13:20:00,38.31,38.33,38.3,38.3,7400.0,24.6343,24.6471,24.6279,24.6279,7400.0
2011-03-03 13:30:00,38.3,38.31,38.28,38.29,26900.0,24.6279,24.6343,24.615,24.6214,26900.0
2011-03-03 13:40:00,38.29,38.31,38.28,38.3,9900.0,24.6214,24.6343,24.615,24.6279,9900.0
2011-03-03 13:50:00,38.3,38.33,38.3,38.33,9900.0,24.6279,24.6471,24.6279,24.6471,9900.0
2011-03-03 14:00:00,38.33,38.36,38.33,38.33,34400.0,24.6471,24.6664,24.6471,24.6471,34400.0
2011-03-03 14:10:00,38.33,38.39,38.33,38.37,34500.0,24.6471,24.6857,24.6471,24.6729,34500.0
2011-03-03 14:20:00,38.37,38.37,38.34,38.35,15000.0,24.6729,24.6729,24.6536,24.66,15000.0
2011-03-03 14:30:00,38.35,38.38,38.34,38.38,43200.0,24.66,24.6793,24.6536,24.6793,43200.0
2011-03-03 14:40:00,38.37,38.39,38.36,38.36,19400.0,24.6729,24.6857,24.6664,24.6664,19400.0
2011-03-03 14:50:00,38.37,38.41,38.37,38.41,32000.0,24.6729,24.6986,24.6729,24.6986,32000.0
2011-03-03 15:00:00,38.4,38.42,38.39,38.4,12600.0,24.6922,24.705,24.6857,24.6922,12600.0
2011-03-03 15:10:00,38.4,38.4,38.37,38.4,45500.0,24.6922,24.6922,24.6729,24.6922,45500.0
2011-03-03 15:20:00,38.4,38.41,38.38,38.39,22300.0,24.6922,24.6986,24.6793,24.6857,22300.0
2011-03-03 15:30:00,38.39,38.39,38.36,38.37,25300.0,24.6857,24.6857,24.6664,24.6729,25300.0
2011-03-03 15:40:00,38.39,38.41,38.39,38.4,53800.0,24.6857,24.6986,24.6857,24.6922,53800.0
2011-03-03 15:50:00,38.39,38.43,38.38,38.42,217700.0,24.6857,24.7114,24.6793,24.705,217700.0
2011-03-04 09:30:00,38.3,38.34,38.21,38.27,175600.0,24.6279,24.6536,24.57,24.6086,175600.0
2011-03-04 09:40:00,38.28,38.3,38.22,38.29,59100.0,24.615,24.6279,24.5764,24.6214,59100.0
2011-03-04 09:50:00,38.27,38.28,38.22,38.25,37500.0,24.6086,24.615,24.5764,24.5957,37500.0
2011-03-04 10:00:00,38.25,38.28,38.13,38.13,76000.0,24.5957,24.615,24.5185,24.5185,76000.0
2011-03-04 10:10:00,38.11,38.13,38.04,38.08,32200.0,24.5057,24.5185,24.4607,24.4864,32200.0
2011-03-04 10:20:00,38.08,38.08,37.98,38.04,25200.0,24.4864,24.4864,24.4221,24.4607,25200.0
2011-03-04 10:30:00,38.04,38.1,38.02,38.08,22300.0,24.4607,24.4993,24.4478,24.4864,22300.0
2011-03-04 10:40:00,38.09,38.09,38.03,38.05,40500.0,24.4928,24.4928,24.4542,24.4671,40500.0
2011-03-04 10:50:00,38.06,38.1,38.05,38.09,41600.0,24.4735,24.4993,24.4671,24.4928,41600.0
2011-03-04 11:00:00,38.08,38.1,38.01,38.02,21600.0,24.4864,24.4993,24.4414,24.4478,21600.0
2011-03-04 11:10:00,38.02,38.03,37.97,38.01,34700.0,24.4478,24.4542,24.4157,24.4414,34700.0
2011-03-04 11:20:00,38.0,38.02,37.99,38.0,13100.0,24.4349,24.4478,24.4285,24.4349,13100.0
2011-03-04 11:30:00,38.0,38.05,37.97,38.03,30600.0,24.4349,24.4671,24.4157,24.4542,30600.0
2011-03-04 11:40:00,38.03,38.06,38.0,38.0,12200.0,24.4542,24.4735,24.4349,24.4349,12200.0
2011-03-04 11:50:00,38.0,38.02,37.9,37.9,30400.0,24.4349,24.4478,24.3706,24.3706,30400.0
2011-03-04 12:00:00,37.91,37.92,37.88,37.89,51900.0,24.3771,24.3835,24.3578,24.3642,51900.0
2011-03-04 12:10:00,37.9,37.9,37.82,37.85,55300.0,24.3706,24.3706,24.3192,24.3385,55300.0
2011-03-04 12:20:00,37.84,37.85,37.8,37.83,18600.0,24.3321,24.3385,24.3063,24.3256,18600.0
2011-03-04 12:30:00,37.83,37.85,37.79,37.83,306100.0,24.3256,24.3385,24.2999,24.3256,306100.0
2011-03-04 12:40:00,37.83,37.87,37.82,37.87,25000.0,24.3256,24.3514,24.3192,24.3514,25000.0
2011-03-04 12:50:00,37.87,37.87,37.84,37.86,33600.0,24.3514,24.3514,24.3321,24.3449,33600.0
2011-03-04 13:00:00,37.87,37.91,37.86,37.9,48400.0,24.3514,24.3771,24.3449,24.3706,48400.0
2011-03-04 13:10:00,37.91,37.91,37.85,37.87,62700.0,24.3771,24.3771,24.3385,24.3514,62700.0
2011-03-04 13:20:00,37.88,37.9,37.85,37.88,37200.0,24.3578,24.3706,24.3385,24.3578,37200.0
2011-03-04 13:30:00,37.88,37.93,37.88,37.92,19600.0,24.3578,24.3899,24.3578,24.3835,19600.0
2011-03-04 13:40:00,37.93,37.94,37.86,37.86,41300.0,24.3899,24.3964,24.3449,24.3449,41300.0
2011-03-04 13:50:00,37.88,37.9,37.84,37.88,22100.0,24.3578,24.3706,24.3321,24.3578,22100.0
2011-03-04 14:00:00,37.87,37.88,37.85,37.85,15000.0,24.3514,24.3578,24.3385,24.3385,15000.0
2011-03-04 14:10:00,37.84,37.88,37.84,37.88,28500.0,24.3321,24.3578,24.3321,24.3578,28500.0
2011-03-04 14:20:00,37.87,37.9,37.86,37.9,29800.0,24.3514,24.3706,24.3449,24.3706,29800.0
2011-03-04 14:30:00,37.89,37.91,37.87,37.88,19200.0,24.3642,24.3771,24.3514,24.3578,19200.0
2011-03-04 14:40:00,37.89,37.9,37.87,37.88,21100.0,24.3642,24.3706,24.3514,24.3578,21100.0
2011-03-04 14:50:00,37.88,37.93,37.88,37.93,33200.0,24.3578,24.3899,24.3578,24.3899,33200.0
2011-03-04 15:00:00,37.94,37.98,37.94,37.95,47900.0,24.3964,24.4221,24.3964,24.4028,47900.0
2011-03-04 15:10:00,37.95,37.96,37.92,37.94,32200.0,24.4028,24.4092,24.3835,24.3964,32200.0
2011-03-04 15:20:00,37.93,37.94,37.86,37.87,57600.0,24.3899,24.3964,24.3449,24.3514,57600.0
2011-03-04 15:30:00,37.88,37.89,37.86,37.89,24500.0,24.3578,24.3642,24.3449,24.3642,24500.0
2011-03-04 15:40:00,37.89,38.01,37.89,38.0,79600.0,24.3642,24.4414,24.3642,24.4349,79600.0
2011-03-04 15:50:00,38.0,38.06,38.0,38.05,138400.0,24.4349,24.4735,24.4349,24.4671,138400.0
2011-03-07 09:30:00,38.24,38.26,38.18,38.25,61200.0,24.5893,24.6021,24.5507,24.5957,61200.0
2011-03-07 09:40:00,38.25,38.29,38.23,38.24,44700.0,24.5957,24.6214,24.5828,24.5893,44700.0
2011-03-07 09:50:00,38.25,38.29,38.2,38.24,34100.0,24.5957,24.6214,24.5636,24.5893,34100.0
2011-03-07 10:00:00,38.25,38.27,38.19,38.21,46700.0,24.5957,24.6086,24.5571,24.57,46700.0
2011-03-07 10:10:00,38.22,38.22,38.13,38.16,83000.0,24.5764,24.5764,24.5185,24.5378,83000.0
2011-03-07 10:20:00,38.13,38.2,38.13,38.18,37900.0,24.5185,24.5636,24.5185,24.5507,37900.0
2011-03-07 10:30:00,38.2,38.2,38.08,38.08,43000.0,24.5636,24.5636,24.4864,24.4864,43000.0
2011-03-07 10:40:00,38.08,38.09,37.98,38.02,45800.0,24.4864,24.4928,24.4221,24.4478,45800.0
2011-03-07 10:50:00,38.03,38.06,37.97,37.99,15500.0,24.4542,24.4735,24.4157,24.4285,15500.0
2011-03-07 11:00:00,37.99,37.99,37.9,37.95,32600.0,24.4285,24.4285,24.3706,24.4028,32600.0
2011-03-07 11:10:00,37.95,37.95,37.89,37.95,25900.0,24.4028,24.4028,24.3642,24.4028,25900.0
2011-03-07 11:20:00,37.93,37.95,37.86,37.87,24300.0,24.3899,24.4028,24.3449,24.3514,24300.0
2011-03-07 11:30:00,37.88,37.88,37.81,37.83,41600.0,24.3578,24.3578,24.3128,24.3256,41600.0
2011-03-07 11:40:00,37.84,37.85,37.73,37.74,27600.0,24.3321,24.3385,24.2613,24.2678,27600.0
2011-03-07 11:50:00,37.73,37.78,37.71,37.76,44000.0,24.2613,24.2935,24.2485,24.2806,44000.0
2011-03-07 12:00:00,37.76,37.8,37.74,37.8,24200.0,24.2806,24.3063,24.2678,24.3063,24200.0
2011-03-07 12:10:00,37.78,37.81,37.78,37.79,8200.0,24.2935,24.3128,24.2935,24.2999,8200.0
2011-03-07 12:20:00,37.78,37.79,37.73,37.74,29500.0,24.2935,24.2999,24.2613,24.2678,29500.0
2011-03-07 12:30:00,37.73,37.76,37.7,37.75,48300.0,24.2613,24.2806,24.242,24.2742,48300.0
2011-03-07 12:40:00,37.74,37.75,37.7,37.7,7500.0,24.2678,24.2742,24.242,24.242,7500.0
2011-03-07 12:50:00,37.69,37.69,37.64,37.64,21400.0,24.2356,24.2356,24.2035,24.2035,21400.0
2011-03-07 13:00:00,37.66,37.66,37.58,37.6,25700.0,24.2163,24.2163,24.1649,24.1777,25700.0
2011-03-07 13:10:00,37.6,37.66,37.58,37.65,34200.0,24.1777,24.2163,24.1649,24.2099,34200.0
2011-03-07 13:20:00,37.63,37.65,37.58,37.62,44300.0,24.197,24.2099,24.1649,24.1906,44300.0
2011-03-07 13:30:00,37.61,37.63,37.59,37.62,11900.0,24.1842,24.197,24.1713,24.1906,11900.0
2011-03-07 13:40:00,37.61,37.64,37.6,37.64,21600.0,24.1842,24.2035,24.1777,24.2035,21600.0
2011-03-07 13:50:00,37.63,37.64,37.58,37.59,59900.0,24.197,24.2035,24.1649,24.1713,59900.0
2011-03-07 14:00:00,37.59,37.63,37.59,37.6,26900.0,24.1713,24.197,24.1713,24.1777,26900.0
2011-03-07 14:10:00,37.61,37.65,37.58,37.65,10400.0,24.1842,24.2099,24.1649,24.2099,10400.0
2011-03-07 14:20:00,37.67,37.68,37.63,37.63,22600.0,24.2228,24.2292,24.197,24.197,22600.0
2011-03-07 14:30:00,37.63,37.66,37.62,37.63,10500.0,24.197,24.2163,24.1906,24.197,10500.0
2011-03-07 14:40:00,37.62,37.67,37.6,37.64,41200.0,24.1906,24.2228,24.1777,24.2035,41200.0
2011-03-07 14:50:00,37.65,37.66,37.62,37.65,20800.0,24.2099,24.2163,24.1906,24.2099,20800.0
2011-03-07 15:00:00,37.64,37.67,37.62,37.65,25700.0,24.2035,24.2228,24.1906,24.2099,25700.0
2011-03-07 15:10:00,37.65,37.73,37.65,37.71,36900.0,24.2099,24.2613,24.2099,24.2485,36900.0
2011-03-07 15:20:00,37.7,37.74,37.67,37.72,41400.0,24.242,24.2678,24.2228,24.2549,41400.0
2011-03-07 15:30:00,37.72,37.78,37.69,37.76,60300.0,24.2549,24.2935,24.2356,24.2806,60300.0
2011-03-07 15:40:00,37.76,37.77,37.72,37.72,53900.0,24.2806,24.2871,24.2549,24.2549,53900.0
2011-03-07 15:50:00,37.71,37.71,37.65,37.65,141200.0,24.2485,24.2485,24.2099,24.2099,141200.0
2011-03-08 09:30:00,37.58,37.62,37.46,37.5,66000.0,24.1649,24.1906,24.0877,24.1134,66000.0
2011-03-08 09:40:00,37.51,37.53,37.4,37.44,75600.0,24.1199,24.1327,24.0491,24.0749,75600.0
2011-03-08 09:50:00,37.44,37.51,37.43,37.5,30700.0,24.0749,24.1199,24.0684,24.1134,30700.0
2011-03-08 10:00:00,37.51,37.6,37.51,37.53,38900.0,24.1199,24.1777,24.1199,24.1327,38900.0
2011-03-08 10:10:00,37.53,37.71,37.53,37.67,30300.0,24.1327,24.2485,24.1327,24.2228,30300.0
2011-03-08 10:20:00,37.68,37.69,37.61,37.67,32500.0,24.2292,24.2356,24.1842,24.2228,32500.0
2011-03-08 10:30:00,37.68,37.71,37.64,37.66,18500.0,24.2292,24.2485,24.2035,24.2163,18500.0
2011-03-08 10:40:00,37.68,37.68,37.6,37.65,31400.0,24.2292,24.2292,24.1777,24.2099,31400.0
2011-03-08 10:50:00,37.67,37.73,37.67,37.69,22300.0,24.2228,24.2613,24.2228,24.2356,22300.0
2011-03-08 11:00:00,37.7,37.7,37.66,37.67,22900.0,24.242,24.242,24.2163,24.2228,22900.0
2011-03-08 11:10:00,37.68,37.71,37.65,37.7,21500.0,24.2292,24.2485,24.2099,24.242,21500.0
2011-03-08 11:20:00,37.69,37.79,37.69,37.77,52400.0,24.2356,24.2999,24.2356,24.2871,52400.0
2011-03-08 11:30:00,37.76,37.82,37.76,37.79,21600.0,24.2806,24.3192,24.2806,24.2999,21600.0
2011-03-08 11:40:00,37.79,37.84,37.79,37.83,21800.0,24.2999,24.3321,24.2999,24.3256,21800.0
2011-03-08 11:50:00,37.84,37.88,37.82,37.88,16100.0,24.3321,24.3578,24.3192,24.3578,16100.0
2011-03-08 12:00:00,37.89,37.91,37.87,37.88,58500.0,24.3642,24.3771,24.3514,24.3578,58500.0
2011-03-08 12:10:00,37.88,37.89,37.86,37.86,93300.0,24.3578,24.3642,24.3449,24.3449,93300.0
2011-03-08 12:20:00,37.87,37.88,37.83,37.86,46500.0,24.3514,24.3578,24.3256,24.3449,46500.0
2011-03-08 12:30:00,37.85,37.88,37.84,37.84,35100.0,24.3385,24.3578,24.3321,24.3321,35100.0
2011-03-08 12:40:00,37.84,37.87,37.81,37.82,43100.0,24.3321,24.3514,24.3128,24.3192,43100.0
2011-03-08 12:50:00,37.83,37.83,37.81,37.81,18300.0,24.3256,24.3256,24.3128,24.3128,18300.0
2011-03-08 13:00:00,37.82,37.87,37.82,37.86,75200.0,24.3192,24.3514,24.3192,24.3449,75200.0
2011-03-08 13:10:00,37.85,37.87,37.82,37.83,15900.0,24.3385,24.3514,24.3192,24.3256,15900.0
2011-03-08 13:20:00,37.83,37.85,37.83,37.83,5300.0,24.3256,24.3385,24.3256,24.3256,5300.0
2011-03-08 13:30:00,37.83,37.87,37.83,37.85,4700.0,24.3256,24.3514,24.3256,24.3385,4700.0
2011-03-08 13:40:00,37.85,37.85,37.82,37.84,6200.0,24.3385,24.3385,24.3192,24.3321,6200.0
2011-03-08 13:50:00,37.84,37.84,37.82,37.83,15800.0,24.3321,24.3321,24.3192,24.3256,15800.0
2011-03-08 14:00:00,37.83,37.85,37.79,37.8,33200.0,24.3256,24.3385,24.2999,24.3063,33200.0
2011-03-08 14:10:00,37.78,37.81,37.77,37.81,23400.0,24.2935,24.3128,24.2871,24.3128,23400.0
2011-03-08 14:20:00,37.81,37.82,37.79,37.81,13400.0,24.3128,24.3192,24.2999,24.3128,13400.0
2011-03-08 14:30:00,37.8,37.81,37.76,37.8,24500.0,24.3063,24.3128,24.2806,24.3063,24500.0
2011-03-08 14:40:00,37.82,37.85,37.8,37.85,26400.0,24.3192,24.3385,24.3063,24.3385,26400.0
2011-03-08 14:50:00,37.85,37.86,37.82,37.84,95100.0,24.3385,24.3449,24.3192,24.3321,95100.0
2011-03-08 15:00:00,37.84,37.84,37.81,37.84,13900.0,24.3321,24.3321,24.3128,24.3321,13900.0
2011-03-08 15:10:00,37.83,37.86,37.82,37.85,27800.0,24.3256,24.3449,24.3192,24.3385,27800.0
2011-03-08 15:20:00,37.84,37.86,37.81,37.84,37700.0,24.3321,24.3449,24.3128,24.3321,37700.0
2011-03-08 15:30:00,37.84,37.85,37.81,37.85,12100.0,24.3321,24.3385,24.3128,24.3385,12100.0
2011-03-08 15:40:00,37.85,37.87,37.83,37.84,43200.0,24.3385,24.3514,24.3256,24.3321,43200.0
2011-03-08 15:50:00,37.84,37.84,37.8,37.8,95000.0,24.3321,24.3321,24.3063,24.3063,95000.0
2011-03-09 09:30:00,37.77,37.82,37.68,37.7,43900.0,24.2871,24.3192,24.2292,24.242,43900.0
2011-03-09 09:40:00,37.69,37.74,37.65,37.74,56200.0,24.2356,24.2678,24.2099,24.2678,56200.0
2011-03-09 09:50:00,37.74,37.77,37.69,37.69,16800.0,24.2678,24.2871,24.2356,24.2356,16800.0
2011-03-09 10:00:00,37.7,37.76,37.66,37.75,27600.0,24.242,24.2806,24.2163,24.2742,27600.0
2011-03-09 10:10:00,37.75,37.8,37.72,37.78,20900.0,24.2742,24.3063,24.2549,24.2935,20900.0
2011-03-09 10:20:00,37.79,37.88,37.79,37.86,22400.0,24.2999,24.3578,24.2999,24.3449,22400.0
2011-03-09 10:30:00,37.86,37.88,37.81,37.84,36600.0,24.3449,24.3578,24.3128,24.3321,36600.0
2011-03-09 10:40:00,37.83,37.83,37.78,37.81,22000.0,24.3256,24.3256,24.2935,24.3128,22000.0
2011-03-09 10:50:00,37.8,37.8,37.65,37.67,87700.0,24.3063,24.3063,24.2099,24.2228,87700.0
2011-03-09 11:00:00,37.67,37.7,37.63,37.68,39300.0,24.2228,24.242,24.197,24.2292,39300.0
2011-03-09 11:10:00,37.68,37.72,37.66,37.72,68000.0,24.2292,24.2549,24.2163,24.2549,68000.0
2011-03-09 11:20:00,37.72,37.72,37.67,37.67,31300.0,24.2549,24.2549,24.2228,24.2228,31300.0
2011-03-09 11:30:00,37.68,37.73,37.63,37.72,23500.0,24.2292,24.2613,24.197,24.2549,23500.0
2011-03-09 11:40:00,37.73,37.75,37.71,37.73,21900.0,24.2613,24.2742,24.2485,24.2613,21900.0
2011-03-09 11:50:00,37.72,37.79,37.7,37.76,23600.0,24.2549,24.2999,24.242,24.2806,23600.0
2011-03-09 12:00:00,37.77,37.85,37.75,37.79,63300.0,24.2871,24.3385,24.2742,24.2999,63300.0
2011-03-09 12:10:00,37.79,37.81,37.76,37.77,68000.0,24.2999,24.3128,24.2806,24.2871,68000.0
2011-03-09 12:20:00,37.78,37.8,37.69,37.71,33500.0,24.2935,24.3063,24.2356,24.2485,33500.0
2011-03-09 12:30:00,37.71,37.73,37.69,37.73,20800.0,24.2485,24.2613,24.2356,24.2613,20800.0
2011-03-09 12:40:00,37.72,37.74,37.66,37.73,24500.0,24.2549,24.2678,24.2163,24.2613,24500.0
2011-03-09 12:50:00,37.75,37.77,37.71,37.72,48200.0,24.2742,24.2871,24.2485,24.2549,48200.0
2011-03-09 13:00:00,37.74,37.75,37.69,37.73,59000.0,24.2678,24.2742,24.2356,24.2613,59000.0
2011-03-09 13:10:00,37.73,37.75,37.71,37.75,25300.0,24.2613,24.2742,24.2485,24.2742,25300.0
2011-03-09 13:20:00,37.74,37.79,37.72,37.76,58100.0,24.2678,24.2999,24.2549,24.2806,58100.0
2011-03-09 13:30:00,37.76,37.77,37.73,37.73,32000.0,24.2806,24.2871,24.2613,24.2613,32000.0
2011-03-09 13:40:00,37.73,37.74,37.71,37.72,13000.0,24.2613,24.2678,24.2485,24.2549,13000.0
2011-03-09 13:50:00,37.72,37.74,37.7,37.73,12900.0,24.2549,24.2678,24.242,24.2613,12900.0
2011-03-09 14:00:00,37.74,37.77,37.72,37.74,20200.0,24.2678,24.2871,24.2549,24.2678,20200.0
2011-03-09 14:10:00,37.74,37.79,37.72,37.76,25700.0,24.2678,24.2999,24.2549,24.2806,25700.0
2011-03-09 14:20:00,37.75,37.76,37.72,37.74,53800.0,24.2742,24.2806,24.2549,24.2678,53800.0
2011-03-09 14:30:00,37.74,37.74,37.69,37.7,25800.0,24.2678,24.2678,24.2356,24.242,25800.0
2011-03-09 14:40:00,37.69,37.74,37.69,37.72,34200.0,24.2356,24.2678,24.2356,24.2549,34200.0
2011-03-09 14:50:00,37.73,37.8,37.73,37.76,46200.0,24.2613,24.3063,24.2613,24.2806,46200.0
2011-03-09 15:00:00,37.75,37.78,37.74,37.78,25900.0,24.2742,24.2935,24.2678,24.2935,25900.0
2011-03-09 15:10:00,37.79,37.8,37.77,37.78,25200.0,24.2999,24.3063,24.2871,24.2935,25200.0
2011-03-09 15:20:00,37.78,37.79,37.75,37.77,29800.0,24.2935,24.2999,24.2742,24.2871,29800.0
2011-03-09 15:30:00,37.77,37.78,37.73,37.74,24200.0,24.2871,24.2935,24.2613,24.2678,24200.0
2011-03-09 15:40:00,37.74,37.76,37.72,37.75,61500.0,24.2678,24.2806,24.2549,24.2742,61500.0
2011-03-09 15:50:00,37.76,37.78,37.74,37.75,84100.0,24.2806,24.2935,24.2678,24.2742,84100.0
2011-03-10 09:30:00,37.11,37.11,36.96,37.0,163800.0,23.8627,23.8627,23.7662,23.7919,163800.0
2011-03-10 09:40:00,36.98,37.06,36.92,37.05,152600.0,23.7791,23.8305,23.7405,23.8241,152600.0
2011-03-10 09:50:00,37.05,37.06,36.99,37.02,32400.0,23.8241,23.8305,23.7855,23.8048,32400.0
2011-03-10 10:00:00,37.02,37.04,36.88,36.93,95900.0,23.8048,23.8176,23.7148,23.7469,95900.0
2011-03-10 10:10:00,36.92,36.97,36.91,36.94,47700.0,23.7405,23.7726,23.7341,23.7533,47700.0
2011-03-10 10:20:00,36.94,37.0,36.94,36.94,71100.0,23.7533,23.7919,23.7533,23.7533,71100.0
2011-03-10 10:30:00,36.95,36.95,36.89,36.9,53700.0,23.7598,23.7598,23.7212,23.7276,53700.0
2011-03-10 10:40:00,36.91,37.0,36.89,36.95,53900.0,23.7341,23.7919,23.7212,23.7598,53900.0
2011-03-10 10:50:00,36.94,37.01,36.93,36.97,60800.0,23.7533,23.7984,23.7469,23.7726,60800.0
2011-03-10 11:00:00,36.97,36.98,36.94,36.95,15600.0,23.7726,23.7791,23.7533,23.7598,15600.0
2011-03-10 11:10:00,36.95,37.0,36.91,36.98,20000.0,23.7598,23.7919,23.7341,23.7791,20000.0
2011-03-10 11:20:00,36.98,37.03,36.97,36.98,33200.0,23.7791,23.8112,23.7726,23.7791,33200.0
2011-03-10 11:30:00,36.97,37.01,36.95,37.01,22600.0,23.7726,23.7984,23.7598,23.7984,22600.0
2011-03-10 11:40:00,37.02,37.03,36.99,37.01,12200.0,23.8048,23.8112,23.7855,23.7984,12200.0
2011-03-10 11:50:00,37.01,37.07,37.01,37.07,24000.0,23.7984,23.8369,23.7984,23.8369,24000.0
2011-03-10 12:00:00,37.07,37.08,37.02,37.02,17000.0,23.8369,23.8434,23.8048,23.8048,17000.0
2011-03-10 12:10:00,37.02,37.04,37.01,37.01,22400.0,23.8048,23.8176,23.7984,23.7984,22400.0
2011-03-10 12:20:00,37.01,37.03,36.95,36.97,18100.0,23.7984,23.8112,23.7598,23.7726,18100.0
2011-03-10 12:30:00,36.98,37.0,36.95,37.0,31500.0,23.7791,23.7919,23.7598,23.7919,31500.0
2011-03-10 12:40:00,36.98,36.99,36.95,36.96,25200.0,23.7791,23.7855,23.7598,23.7662,25200.0
2011-03-10 12:50:00,36.96,37.05,36.96,37.04,80600.0,23.7662,23.8241,23.7662,23.8176,80600.0
2011-03-10 13:00:00,37.04,37.07,37.02,37.04,78200.0,23.8176,23.8369,23.8048,23.8176,78200.0
2011-03-10 13:10:00,37.03,37.08,37.02,37.04,28400.0,23.8112,23.8434,23.8048,23.8176,28400.0
2011-03-10 13:20:00,37.04,37.05,36.95,36.96,45200.0,23.8176,23.8241,23.7598,23.7662,45200.0
2011-03-10 13:30:00,36.95,36.95,36.81,36.81,76300.0,23.7598,23.7598,23.6697,23.6697,76300.0
2011-03-10 13:40:00,36.81,36.89,36.81,36.89,69800.0,23.6697,23.7212,23.6697,23.7212,69800.0
2011-03-10 13:50:00,36.89,36.92,36.87,36.9,32100.0,23.7212,23.7405,23.7083,23.7276,32100.0
2011-03-10 14:00:00,36.9,36.94,36.88,36.93,40400.0,23.7276,23.7533,23.7148,23.7469,40400.0
2011-03-10 14:10:00,36.93,36.94,36.89,36.91,20500.0,23.7469,23.7533,23.7212,23.7341,20500.0
2011-03-10 14:20:00,36.92,36.93,36.86,36.88,60600.0,23.7405,23.7469,23.7019,23.7148,60600.0
2011-03-10 14:30:00,36.86,36.95,36.86,36.95,24000.0,23.7019,23.7598,23.7019,23.7598,24000.0
2011-03-10 14:40:00,36.95,36.96,36.92,36.93,20800.0,23.7598,23.7662,23.7405,23.7469,20800.0
2011-03-10 14:50:00,36.93,36.94,36.9,36.9,20900.0,23.7469,23.7533,23.7276,23.7276,20900.0
2011-03-10 15:00:00,36.9,36.91,36.83,36.85,32900.0,23.7276,23.7341,23.6826,23.6955,32900.0
2011-03-10 15:10:00,36.84,36.84,36.78,36.78,65500.0,23.689,23.689,23.6505,23.6505,65500.0
2011-03-10 15:20:00,36.79,36.83,36.78,36.79,54500.0,23.6569,23.6826,23.6505,23.6569,54500.0
2011-03-10 15:30:00,36.79,36.84,36.77,36.84,83700.0,23.6569,23.689,23.644,23.689,83700.0
2011-03-10 15:40:00,36.84,36.87,36.8,36.83,101700.0,23.689,23.7083,23.6633,23.6826,101700.0
2011-03-10 15:50:00,36.82,36.83,36.79,36.82,158700.0,23.6762,23.6826,23.6569,23.6762,158700.0
2011-03-11 09:30:00,36.52,36.66,36.51,36.66,111600.0,23.4833,23.5733,23.4768,23.5733,111600.0
2011-03-11 09:40:00,36.66,36.69,36.65,36.65,48900.0,23.5733,23.5926,23.5669,23.5669,48900.0
2011-03-11 09:50:00,36.64,36.67,36.57,36.61,122600.0,23.5604,23.5797,23.5154,23.5411,122600.0
2011-03-11 10:00:00,36.61,36.62,36.55,36.56,56400.0,23.5411,23.5476,23.5026,23.509,56400.0
2011-03-11 10:10:00,36.56,36.69,36.56,36.69,50100.0,23.509,23.5926,23.509,23.5926,50100.0
2011-03-11 10:20:00,36.69,36.71,36.6,36.61,31800.0,23.5926,23.6054,23.5347,23.5411,31800.0
2011-03-11 10:30:00,36.61,36.67,36.61,36.66,39000.0,23.5411,23.5797,23.5411,23.5733,39000.0
2011-03-11 10:40:00,36.66,36.68,36.61,36.65,33700.0,23.5733,23.5862,23.5411,23.5669,33700.0
2011-03-11 10:50:00,36.66,36.68,36.61,36.68,30600.0,23.5733,23.5862,23.5411,23.5862,30600.0
2011-03-11 11:00:00,36.67,36.68,36.63,36.65,55000.0,23.5797,23.5862,23.554,23.5669,55000.0
2011-03-11 11:10:00,36.65,36.69,36.62,36.64,28800.0,23.5669,23.5926,23.5476,23.5604,28800.0
2011-03-11 11:20:00,36.65,36.69,36.64,36.65,26100.0,23.5669,23.5926,23.5604,23.5669,26100.0
2011-03-11 11:30:00,36.66,36.69,36.65,36.68,24500.0,23.5733,23.5926,23.5669,23.5862,24500.0
2011-03-11 11:40:00,36.69,36.77,36.68,36.75,21600.0,23.5926,23.644,23.5862,23.6312,21600.0
2011-03-11 11:50:00,36.75,36.77,36.73,36.77,34200.0,23.6312,23.644,23.6183,23.644,34200.0
2011-03-11 12:00:00,36.77,36.81,36.77,36.8,46300.0,23.644,23.6697,23.644,23.6633,46300.0
2011-03-11 12:10:00,36.8,36.81,36.77,36.8,57600.0,23.6633,23.6697,23.644,23.6633,57600.0
2011-03-11 12:20:00,36.81,36.83,36.8,36.82,27100.0,23.6697,23.6826,23.6633,23.6762,27100.0
2011-03-11 12:30:00,36.82,36.82,36.76,36.78,50800.0,23.6762,23.6762,23.6376,23.6505,50800.0
2011-03-11 12:40:00,36.76,36.81,36.76,36.79,60900.0,23.6376,23.6697,23.6376,23.6569,60900.0
2011-03-11 12:50:00,36.8,36.81,36.79,36.8,62500.0,23.6633,23.6697,23.6569,23.6633,62500.0
2011-03-11 13:00:00,36.8,36.8,36.77,36.78,553300.0,23.6633,23.6633,23.644,23.6505,553300.0
2011-03-11 13:10:00,36.78,36.78,36.73,36.76,61300.0,23.6505,23.6505,23.6183,23.6376,61300.0
2011-03-11 13:20:00,36.75,36.76,36.72,36.75,44500.0,23.6312,23.6376,23.6119,23.6312,44500.0
2011-03-11 13:30:00,36.75,36.77,36.74,36.74,43900.0,23.6312,23.644,23.6247,23.6247,43900.0
2011-03-11 13:40:00,36.74,36.77,36.73,36.76,20200.0,23.6247,23.644,23.6183,23.6376,20200.0
2011-03-11 13:50:00,36.76,36.78,36.75,36.76,20500.0,23.6376,23.6505,23.6312,23.6376,20500.0
2011-03-11 14:00:00,36.75,36.76,36.73,36.75,23300.0,23.6312,23.6376,23.6183,23.6312,23300.0
2011-03-11 14:10:00,36.75,36.82,36.74,36.82,16100.0,23.6312,23.6762,23.6247,23.6762,16100.0
2011-03-11 14:20:00,36.81,36.84,36.81,36.84,15700.0,23.6697,23.689,23.6697,23.689,15700.0
2011-03-11 14:30:00,36.84,36.87,36.84,36.85,51400.0,23.689,23.7083,23.689,23.6955,51400.0
2011-03-11 14:40:00,36.85,36.89,36.85,36.89,47100.0,23.6955,23.7212,23.6955,23.7212,47100.0
2011-03-11 14:50:00,36.89,36.89,36.86,36.86,33200.0,23.7212,23.7212,23.7019,23.7019,33200.0
2011-03-11 15:00:00,36.87,36.94,36.87,36.91,20000.0,23.7083,23.7533,23.7083,23.7341,20000.0
2011-03-11 15:10:00,36.9,36.9,36.87,36.89,84300.0,23.7276,23.7276,23.7083,23.7212,84300.0
2011-03-11 15:20:00,36.89,36.92,36.89,36.92,18400.0,23.7212,23.7405,23.7212,23.7405,18400.0
2011-03-11 15:30:00,36.93,36.94,36.86,36.9,125700.0,23.7469,23.7533,23.7019,23.7276,125700.0
2011-03-11 15:40:00,36.91,36.93,36.88,36.91,24700.0,23.7341,23.7469,23.7148,23.7341,24700.0
2011-03-11 15:50:00,36.91,36.93,36.87,36.88,27100.0,23.7341,23.7469,23.7083,23.7148,27100.0
2011-03-14 09:30:00,36.02,36.13,35.87,36.1,157800.0,23.1618,23.2325,23.0653,23.2132,157800.0
2011-03-14 09:40:00,36.1,36.15,36.03,36.11,69500.0,23.2132,23.2454,23.1682,23.2196,69500.0
2011-03-14 09:50:00,36.12,36.24,36.11,36.19,46600.0,23.2261,23.3032,23.2196,23.2711,46600.0
2011-03-14 10:00:00,36.19,36.2,36.1,36.1,56100.0,23.2711,23.2775,23.2132,23.2132,56100.0
2011-03-14 10:10:00,36.08,36.14,36.08,36.12,23000.0,23.2003,23.2389,23.2003,23.2261,23000.0
2011-03-14 10:20:00,36.14,36.15,36.1,36.14,21200.0,23.2389,23.2454,23.2132,23.2389,21200.0
2011-03-14 10:30:00,36.12,36.13,36.0,36.05,49100.0,23.2261,23.2325,23.1489,23.1811,49100.0
2011-03-14 10:40:00,36.05,36.11,36.03,36.11,29500.0,23.1811,23.2196,23.1682,23.2196,29500.0
2011-03-14 10:50:00,36.11,36.14,36.02,36.03,119900.0,23.2196,23.2389,23.1618,23.1682,119900.0
2011-03-14 11:00:00,36.03,36.05,35.95,35.95,39800.0,23.1682,23.1811,23.1167,23.1167,39800.0
2011-03-14 11:10:00,35.96,35.96,35.82,35.83,42800.0,23.1232,23.1232,23.0332,23.0396,42800.0
2011-03-14 11:20:00,35.85,35.9,35.84,35.86,89000.0,23.0524,23.0846,23.046,23.0589,89000.0
2011-03-14 11:30:00,35.85,35.87,35.82,35.87,40700.0,23.0524,23.0653,23.0332,23.0653,40700.0
2011-03-14 11:40:00,35.86,35.93,35.86,35.88,27200.0,23.0589,23.1039,23.0589,23.0717,27200.0
2011-03-14 11:50:00,35.87,35.89,35.86,35.89,23800.0,23.0653,23.0782,23.0589,23.0782,23800.0
2011-03-14 12:00:00,35.9,36.01,35.9,35.97,50200.0,23.0846,23.1553,23.0846,23.1296,50200.0
2011-03-14 12:10:00,35.97,35.97,35.91,35.91,14300.0,23.1296,23.1296,23.091,23.091,14300.0
2011-03-14 12:20:00,35.92,35.95,35.91,35.92,27600.0,23.0975,23.1167,23.091,23.0975,27600.0
2011-03-14 12:30:00,35.91,35.94,35.87,35.88,94100.0,23.091,23.1103,23.0653,23.0717,94100.0
2011-03-14 12:40:00,35.88,35.94,35.87,35.93,38300.0,23.0717,23.1103,23.0653,23.1039,38300.0
2011-03-14 12:50:00,35.94,35.96,35.92,35.96,8900.0,23.1103,23.1232,23.0975,23.1232,8900.0
2011-03-14 13:00:00,35.96,36.01,35.96,36.01,14900.0,23.1232,23.1553,23.1232,23.1553,14900.0
2011-03-14 13:10:00,36.01,36.06,36.01,36.04,9700.0,23.1553,23.1875,23.1553,23.1746,9700.0
2011-03-14 13:20:00,36.04,36.05,36.0,36.02,16000.0,23.1746,23.1811,23.1489,23.1618,16000.0
2011-03-14 13:30:00,36.02,36.02,35.98,35.98,18300.0,23.1618,23.1618,23.136,23.136,18300.0
2011-03-14 13:40:00,36.01,36.02,36.0,36.01,28100.0,23.1553,23.1618,23.1489,23.1553,28100.0
2011-03-14 13:50:00,36.02,36.02,35.99,35.99,24900.0,23.1618,23.1618,23.1425,23.1425,24900.0
2011-03-14 14:00:00,36.0,36.06,36.0,36.05,27500.0,23.1489,23.1875,23.1489,23.1811,27500.0
2011-03-14 14:10:00,36.05,36.1,36.05,36.08,53700.0,23.1811,23.2132,23.1811,23.2003,53700.0
2011-03-14 14:20:00,36.09,36.13,36.08,36.12,41100.0,23.2068,23.2325,23.2003,23.2261,41100.0
2011-03-14 14:30:00,36.13,36.13,36.04,36.04,45400.0,23.2325,23.2325,23.1746,23.1746,45400.0
2011-03-14 14:40:00,36.03,36.06,36.02,36.06,51000.0,23.1682,23.1875,23.1618,23.1875,51000.0
2011-03-14 14:50:00,36.06,36.06,36.01,36.02,29500.0,23.1875,23.1875,23.1553,23.1618,29500.0
2011-03-14 15:00:00,36.02,36.07,36.02,36.06,36500.0,23.1618,23.1939,23.1618,23.1875,36500.0
2011-03-14 15:10:00,36.07,36.15,36.06,36.11,45000.0,23.1939,23.2454,23.1875,23.2196,45000.0
2011-03-14 15:20:00,36.12,36.14,36.1,36.12,40900.0,23.2261,23.2389,23.2132,23.2261,40900.0
2011-03-14 15:30:00,36.14,36.16,36.11,36.16,39100.0,23.2389,23.2518,23.2196,23.2518,39100.0
2011-03-14 15:40:00,36.16,36.24,36.15,36.2,37600.0,23.2518,23.3032,23.2454,23.2775,37600.0
2011-03-14 15:50:00,36.21,36.22,36.18,36.21,128800.0,23.2839,23.2904,23.2646,23.2839,128800.0
2011-03-15 09:30:00,34.34,34.4,34.12,34.33,348000.0,22.0815,22.1201,21.94,22.075,348000.0
2011-03-15 09:40:00,34.33,34.58,34.32,34.58,163600.0,22.075,22.2358,22.0686,22.2358,163600.0
2011-03-15 09:50:00,34.57,34.6,34.45,34.47,82100.0,22.2294,22.2487,22.1522,22.1651,82100.0
2011-03-15 10:00:00,34.49,34.61,34.49,34.56,54100.0,22.1779,22.2551,22.1779,22.2229,54100.0
2011-03-15 10:10:00,34.56,34.65,34.54,34.58,43000.0,22.2229,22.2808,22.2101,22.2358,43000.0
2011-03-15 10:20:00,34.57,34.83,34.57,34.83,68700.0,22.2294,22.3966,22.2294,22.3966,68700.0
2011-03-15 10:30:00,34.84,34.88,34.78,34.88,36900.0,22.403,22.4287,22.3644,22.4287,36900.0
2011-03-15 10:40:00,34.88,34.98,34.88,34.94,77400.0,22.4287,22.493,22.4287,22.4673,77400.0
2011-03-15 10:50:00,34.94,35.11,34.94,35.09,79600.0,22.4673,22.5766,22.4673,22.5637,79600.0
2011-03-15 11:00:00,35.09,35.09,34.98,34.98,56900.0,22.5637,22.5637,22.493,22.493,56900.0
2011-03-15 11:10:00,34.98,35.07,34.96,35.07,31200.0,22.493,22.5509,22.4802,22.5509,31200.0
2011-03-15 11:20:00,35.07,35.12,35.06,35.08,142100.0,22.5509,22.583,22.5445,22.5573,142100.0
2011-03-15 11:30:00,35.09,35.14,35.06,35.14,55500.0,22.5637,22.5959,22.5445,22.5959,55500.0
2011-03-15 11:40:00,35.15,35.15,35.1,35.1,78600.0,22.6023,22.6023,22.5702,22.5702,78600.0
2011-03-15 11:50:00,35.09,35.13,35.03,35.13,47000.0,22.5637,22.5895,22.5252,22.5895,47000.0
2011-03-15 12:00:00,35.12,35.3,35.12,35.3,29700.0,22.583,22.6988,22.583,22.6988,29700.0
2011-03-15 12:10:00,35.3,35.34,35.28,35.33,56300.0,22.6988,22.7245,22.6859,22.7181,56300.0
2011-03-15 12:20:00,35.34,35.41,35.34,35.36,56500.0,22.7245,22.7695,22.7245,22.7374,56500.0
2011-03-15 12:30:00,35.36,35.36,35.18,35.19,101200.0,22.7374,22.7374,22.6216,22.628,101200.0
2011-03-15 12:40:00,35.19,35.19,35.05,35.08,42100.0,22.628,22.628,22.538,22.5573,42100.0
2011-03-15 12:50:00,35.08,35.19,35.08,35.18,69700.0,22.5573,22.628,22.5573,22.6216,69700.0
2011-03-15 13:00:00,35.18,35.19,35.08,35.09,24100.0,22.6216,22.628,22.5573,22.5637,24100.0
2011-03-15 13:10:00,35.09,35.13,35.03,35.04,42100.0,22.5637,22.5895,22.5252,22.5316,42100.0
2011-03-15 13:20:00,35.04,35.12,35.04,35.1,89800.0,22.5316,22.583,22.5316,22.5702,89800.0
2011-03-15 13:30:00,35.1,35.13,35.09,35.12,79900.0,22.5702,22.5895,22.5637,22.583,79900.0
2011-03-15 13:40:00,35.12,35.16,35.08,35.11,77000.0,22.583,22.6088,22.5573,22.5766,77000.0
2011-03-15 13:50:00,35.11,35.17,35.11,35.16,24900.0,22.5766,22.6152,22.5766,22.6088,24900.0
2011-03-15 14:00:00,35.17,35.18,35.15,35.15,74200.0,22.6152,22.6216,22.6023,22.6023,74200.0
2011-03-15 14:10:00,35.16,35.23,35.07,35.07,48900.0,22.6088,22.6538,22.5509,22.5509,48900.0
2011-03-15 14:20:00,35.07,35.26,35.07,35.24,47200.0,22.5509,22.6731,22.5509,22.6602,47200.0
2011-03-15 14:30:00,35.25,35.3,35.23,35.29,76100.0,22.6666,22.6988,22.6538,22.6924,76100.0
2011-03-15 14:40:00,35.29,35.38,35.28,35.35,63300.0,22.6924,22.7502,22.6859,22.7309,63300.0
2011-03-15 14:50:00,35.36,35.37,35.33,35.35,33900.0,22.7374,22.7438,22.7181,22.7309,33900.0
2011-03-15 15:00:00,35.34,35.42,35.34,35.41,45600.0,22.7245,22.7759,22.7245,22.7695,45600.0
2011-03-15 15:10:00,35.41,35.47,35.41,35.46,38900.0,22.7695,22.8081,22.7695,22.8017,38900.0
2011-03-15 15:20:00,35.46,35.52,35.46,35.52,94200.0,22.8017,22.8402,22.8017,22.8402,94200.0
2011-03-15 15:30:00,35.51,35.55,35.46,35.54,82300.0,22.8338,22.8595,22.8017,22.8531,82300.0
2011-03-15 15:40:00,35.54,35.63,35.49,35.52,140200.0,22.8531,22.911,22.821,22.8402,140200.0
2011-03-15 15:50:00,35.51,35.53,35.41,35.44,91100.0,22.8338,22.8467,22.7695,22.7888,91100.0
2011-03-16 09:30:00,35.18,35.24,35.09,35.09,222000.0,22.6216,22.6602,22.5637,22.5637,222000.0
2011-03-16 09:40:00,35.08,35.11,35.02,35.09,103500.0,22.5573,22.5766,22.5187,22.5637,103500.0
2011-03-16 09:50:00,35.1,35.18,35.09,35.14,41800.0,22.5702,22.6216,22.5637,22.5959,41800.0
2011-03-16 10:00:00,35.15,35.23,35.14,35.2,39400.0,22.6023,22.6538,22.5959,22.6345,39400.0
2011-03-16 10:10:00,35.21,35.23,35.14,35.21,32800.0,22.6409,22.6538,22.5959,22.6409,32800.0
2011-03-16 10:20:00,35.2,35.25,35.18,35.25,69200.0,22.6345,22.6666,22.6216,22.6666,69200.0
2011-03-16 10:30:00,35.24,35.28,35.22,35.27,25900.0,22.6602,22.6859,22.6473,22.6795,25900.0
2011-03-16 10:40:00,35.28,35.31,35.26,35.28,29300.0,22.6859,22.7052,22.6731,22.6859,29300.0
2011-03-16 10:50:00,35.28,35.28,35.08,35.08,50700.0,22.6859,22.6859,22.5573,22.5573,50700.0
2011-03-16 11:00:00,35.07,35.08,34.52,34.9,263600.0,22.5509,22.5573,22.1972,22.4416,263600.0
2011-03-16 11:10:00,34.9,34.94,34.78,34.83,176000.0,22.4416,22.4673,22.3644,22.3966,176000.0
2011-03-16 11:20:00,34.81,34.92,34.77,34.92,86000.0,22.3837,22.4544,22.358,22.4544,86000.0
2011-03-16 11:30:00,34.94,34.95,34.85,34.89,60800.0,22.4673,22.4737,22.4094,22.4351,60800.0
2011-03-16 11:40:00,34.88,34.93,34.68,34.73,62300.0,22.4287,22.4609,22.3001,22.3323,62300.0
2011-03-16 11:50:00,34.72,34.76,34.69,34.73,36100.0,22.3258,22.3515,22.3065,22.3323,36100.0
2011-03-16 12:00:00,34.72,34.72,34.61,34.64,35000.0,22.3258,22.3258,22.2551,22.2744,35000.0
2011-03-16 12:10:00,34.67,34.68,34.52,34.56,78300.0,22.2937,22.3001,22.1972,22.2229,78300.0
2011-03-16 12:20:00,34.55,34.71,34.54,34.71,28500.0,22.2165,22.3194,22.2101,22.3194,28500.0
2011-03-16 12:30:00,34.71,34.71,34.52,34.54,89000.0,22.3194,22.3194,22.1972,22.2101,89000.0
2011-03-16 12:40:00,34.54,34.67,34.54,34.63,34800.0,22.2101,22.2937,22.2101,22.268,34800.0
2011-03-16 12:50:00,34.64,34.67,34.57,34.63,41000.0,22.2744,22.2937,22.2294,22.268,41000.0
2011-03-16 13:00:00,34.65,34.7,34.59,34.6,61400.0,22.2808,22.313,22.2422,22.2487,61400.0
2011-03-16 13:10:00,34.6,34.6,34.56,34.58,91000.0,22.2487,22.2487,22.2229,22.2358,91000.0
2011-03-16 13:20:00,34.59,34.61,34.48,34.52,69400.0,22.2422,22.2551,22.1715,22.1972,69400.0
2011-03-16 13:30:00,34.54,34.54,34.4,34.44,38600.0,22.2101,22.2101,22.1201,22.1458,38600.0
2011-03-16 13:40:00,34.44,34.47,34.37,34.43,59200.0,22.1458,22.1651,22.1008,22.1393,59200.0
2011-03-16 13:50:00,34.43,34.43,34.39,34.39,56200.0,22.1393,22.1393,22.1136,22.1136,56200.0
2011-03-16 14:00:00,34.38,34.39,34.25,34.27,94100.0,22.1072,22.1136,22.0236,22.0365,94100.0
2011-03-16 14:10:00,34.26,34.26,34.0,34.0,226900.0,22.03,22.03,21.8628,21.8628,226900.0
2011-03-16 14:20:00,34.0,34.22,33.98,34.18,114200.0,21.8628,22.0043,21.85,21.9786,114200.0
2011-03-16 14:30:00,34.18,34.37,34.17,34.37,87300.0,21.9786,22.1008,21.9722,22.1008,87300.0
2011-03-16 14:40:00,34.39,34.56,34.39,34.52,83100.0,22.1136,22.2229,22.1136,22.1972,83100.0
2011-03-16 14:50:00,34.52,34.62,34.5,34.58,83700.0,22.1972,22.2615,22.1844,22.2358,83700.0
2011-03-16 15:00:00,34.58,34.61,34.49,34.51,112100.0,22.2358,22.2551,22.1779,22.1908,112100.0
2011-03-16 15:10:00,34.52,34.59,34.48,34.53,91600.0,22.1972,22.2422,22.1715,22.2037,91600.0
2011-03-16 15:20:00,34.53,34.57,34.43,34.47,75400.0,22.2037,22.2294,22.1393,22.1651,75400.0
2011-03-16 15:30:00,34.44,34.49,34.4,34.43,76900.0,22.1458,22.1779,22.1201,22.1393,76900.0
2011-03-16 15:40:00,34.41,34.53,34.4,34.48,48900.0,22.1265,22.2037,22.1201,22.1715,48900.0
2011-03-16 15:50:00,34.49,34.49,34.32,34.33,168100.0,22.1779,22.1779,22.0686,22.075,168100.0
2011-03-17 09:30:00,35.55,35.58,35.47,35.51,151500.0,22.8595,22.8788,22.8081,22.8338,151500.0
2011-03-17 09:40:00,35.49,35.49,35.36,35.39,70100.0,22.821,22.821,22.7374,22.7567,70100.0
2011-03-17 09:50:00,35.39,35.42,35.37,35.38,89300.0,22.7567,22.7759,22.7438,22.7502,89300.0
2011-03-17 10:00:00,35.38,35.45,35.36,35.45,178700.0,22.7502,22.7952,22.7374,22.7952,178700.0
2011-03-17 10:10:00,35.45,35.5,35.42,35.5,40400.0,22.7952,22.8274,22.7759,22.8274,40400.0
2011-03-17 10:20:00,35.51,35.59,35.48,35.57,81200.0,22.8338,22.8853,22.8145,22.8724,81200.0
2011-03-17 10:30:00,35.56,35.56,35.52,35.53,61100.0,22.866,22.866,22.8402,22.8467,61100.0
2011-03-17 10:40:00,35.51,35.54,35.48,35.54,57800.0,22.8338,22.8531,22.8145,22.8531,57800.0
2011-03-17 10:50:00,35.55,35.61,35.52,35.6,62800.0,22.8595,22.8981,22.8402,22.8917,62800.0
2011-03-17 11:00:00,35.6,35.69,35.6,35.68,92000.0,22.8917,22.9496,22.8917,22.9431,92000.0
2011-03-17 11:10:00,35.68,35.68,35.6,35.63,81100.0,22.9431,22.9431,22.8917,22.911,81100.0
2011-03-17 11:20:00,35.64,35.66,35.52,35.52,56600.0,22.9174,22.9303,22.8402,22.8402,56600.0
2011-03-17 11:30:00,35.51,35.59,35.51,35.59,40000.0,22.8338,22.8853,22.8338,22.8853,40000.0
2011-03-17 11:40:00,35.59,35.6,35.49,35.49,29200.0,22.8853,22.8917,22.821,22.821,29200.0
2011-03-17 11:50:00,35.49,35.51,35.47,35.47,17500.0,22.821,22.8338,22.8081,22.8081,17500.0
2011-03-17 12:00:00,35.48,35.52,35.4,35.52,10900.0,22.8145,22.8402,22.7631,22.8402,10900.0
2011-03-17 12:10:00,35.52,35.55,35.52,35.54,15800.0,22.8402,22.8595,22.8402,22.8531,15800.0
2011-03-17 12:20:00,35.55,35.57,35.54,35.56,33500.0,22.8595,22.8724,22.8531,22.866,33500.0
2011-03-17 12:30:00,35.58,35.62,35.55,35.55,111100.0,22.8788,22.9045,22.8595,22.8595,111100.0
2011-03-17 12:40:00,35.56,35.58,35.49,35.49,36400.0,22.866,22.8788,22.821,22.821,36400.0
2011-03-17 12:50:00,35.5,35.55,35.5,35.51,207200.0,22.8274,22.8595,22.8274,22.8338,207200.0
2011-03-17 13:00:00,35.49,35.56,35.49,35.54,16900.0,22.821,22.866,22.821,22.8531,16900.0
2011-03-17 13:10:00,35.56,35.6,35.53,35.53,21600.0,22.866,22.8917,22.8467,22.8467,21600.0
2011-03-17 13:20:00,35.55,35.55,35.44,35.44,26300.0,22.8595,22.8595,22.7888,22.7888,26300.0
2011-03-17 13:30:00,35.44,35.49,35.41,35.46,149200.0,22.7888,22.821,22.7695,22.8017,149200.0
2011-03-17 13:40:00,35.44,35.45,35.38,35.43,25100.0,22.7888,22.7952,22.7502,22.7824,25100.0
2011-03-17 13:50:00,35.43,35.44,35.33,35.36,69500.0,22.7824,22.7888,22.7181,22.7374,69500.0
2011-03-17 14:00:00,35.36,35.38,35.33,35.35,32600.0,22.7374,22.7502,22.7181,22.7309,32600.0
2011-03-17 14:10:00,35.34,35.35,35.27,35.33,41800.0,22.7245,22.7309,22.6795,22.7181,41800.0
2011-03-17 14:20:00,35.33,35.37,35.3,35.33,222400.0,22.7181,22.7438,22.6988,22.7181,222400.0
2011-03-17 14:30:00,35.33,35.38,35.32,35.32,57500.0,22.7181,22.7502,22.7116,22.7116,57500.0
2011-03-17 14:40:00,35.33,35.38,35.33,35.37,52400.0,22.7181,22.7502,22.7181,22.7438,52400.0
2011-03-17 14:50:00,35.36,35.4,35.35,35.36,37200.0,22.7374,22.7631,22.7309,22.7374,37200.0
2011-03-17 15:00:00,35.36,35.41,35.35,35.41,37800.0,22.7374,22.7695,22.7309,22.7695,37800.0
2011-03-17 15:10:00,35.42,35.44,35.41,35.41,32100.0,22.7759,22.7888,22.7695,22.7695,32100.0
2011-03-17 15:20:00,35.42,35.45,35.36,35.37,48800.0,22.7759,22.7952,22.7374,22.7438,48800.0
2011-03-17 15:30:00,35.37,35.45,35.35,35.45,9000.0,22.7438,22.7952,22.7309,22.7952,9000.0
2011-03-17 15:40:00,35.45,35.58,35.44,35.52,100400.0,22.7952,22.8788,22.7888,22.8402,100400.0
2011-03-17 15:50:00,35.52,35.52,35.41,35.45,312200.0,22.8402,22.8402,22.7695,22.7952,312200.0
2011-03-18 09:30:00,35.91,36.06,35.91,36.01,113900.0,23.091,23.1875,23.091,23.1553,113900.0
2011-03-18 09:40:00,36.0,36.08,35.99,36.02,103200.0,23.1489,23.2003,23.1425,23.1618,103200.0
2011-03-18 09:50:00,36.02,36.09,36.02,36.06,71500.0,23.1618,23.2068,23.1618,23.1875,71500.0
2011-03-18 10:00:00,36.06,36.08,35.98,35.98,113200.0,23.1875,23.2003,23.136,23.136,113200.0
2011-03-18 10:10:00,35.98,35.98,35.94,35.95,63900.0,23.136,23.136,23.1103,23.1167,63900.0
2011-03-18 10:20:00,35.96,35.98,35.93,35.94,79500.0,23.1232,23.136,23.1039,23.1103,79500.0
2011-03-18 10:30:00,35.93,35.96,35.89,35.95,66200.0,23.1039,23.1232,23.0782,23.1167,66200.0
2011-03-18 10:40:00,35.94,36.01,35.94,36.01,57300.0,23.1103,23.1553,23.1103,23.1553,57300.0
2011-03-18 10:50:00,36.01,36.04,35.99,36.01,109100.0,23.1553,23.1746,23.1425,23.1553,109100.0
2011-03-18 11:00:00,36.01,36.09,36.01,36.04,86200.0,23.1553,23.2068,23.1553,23.1746,86200.0
2011-03-18 11:10:00,36.03,36.05,36.0,36.01,39600.0,23.1682,23.1811,23.1489,23.1553,39600.0
2011-03-18 11:20:00,36.0,36.0,35.88,35.89,55900.0,23.1489,23.1489,23.0717,23.0782,55900.0
2011-03-18 11:30:00,35.88,35.96,35.87,35.93,51900.0,23.0717,23.1232,23.0653,23.1039,51900.0
2011-03-18 11:40:00,35.94,35.96,35.83,35.85,82900.0,23.1103,23.1232,23.0396,23.0524,82900.0
2011-03-18 11:50:00,35.86,35.93,35.85,35.92,76300.0,23.0589,23.1039,23.0524,23.0975,76300.0
2011-03-18 12:00:00,35.91,35.94,35.91,35.93,43200.0,23.091,23.1103,23.091,23.1039,43200.0
2011-03-18 12:10:00,35.93,35.93,35.88,35.89,49200.0,23.1039,23.1039,23.0717,23.0782,49200.0
2011-03-18 12:20:00,35.89,35.97,35.89,35.95,79100.0,23.0782,23.1296,23.0782,23.1167,79100.0
2011-03-18 12:30:00,35.95,35.97,35.91,35.91,98000.0,23.1167,23.1296,23.091,23.091,98000.0
2011-03-18 12:40:00,35.91,35.93,35.88,35.93,27500.0,23.091,23.1039,23.0717,23.1039,27500.0
2011-03-18 12:50:00,35.93,35.94,35.86,35.86,66500.0,23.1039,23.1103,23.0589,23.0589,66500.0
2011-03-18 13:00:00,35.86,35.99,35.86,35.98,41800.0,23.0589,23.1425,23.0589,23.136,41800.0
2011-03-18 13:10:00,35.98,36.02,35.97,36.02,18200.0,23.136,23.1618,23.1296,23.1618,18200.0
2011-03-18 13:20:00,36.01,36.02,35.95,35.99,25200.0,23.1553,23.1618,23.1167,23.1425,25200.0
2011-03-18 13:30:00,35.99,36.0,35.95,35.99,21200.0,23.1425,23.1489,23.1167,23.1425,21200.0
2011-03-18 13:40:00,35.99,35.99,35.95,35.97,23700.0,23.1425,23.1425,23.1167,23.1296,23700.0
2011-03-18 13:50:00,35.98,35.98,35.96,35.96,24400.0,23.136,23.136,23.1232,23.1232,24400.0
2011-03-18 14:00:00,35.97,35.98,35.92,35.97,83900.0,23.1296,23.136,23.0975,23.1296,83900.0
2011-03-18 14:10:00,35.97,35.97,35.85,35.85,42300.0,23.1296,23.1296,23.0524,23.0524,42300.0
2011-03-18 14:20:00,35.85,35.88,35.85,35.88,41300.0,23.0524,23.0717,23.0524,23.0717,41300.0
2011-03-18 14:30:00,35.88,35.92,35.87,35.9,131900.0,23.0717,23.0975,23.0653,23.0846,131900.0
2011-03-18 14:40:00,35.91,35.94,35.89,35.91,95000.0,23.091,23.1103,23.0782,23.091,95000.0
2011-03-18 14:50:00,35.91,35.94,35.84,35.87,44100.0,23.091,23.1103,23.046,23.0653,44100.0
2011-03-18 15:00:00,35.87,35.91,35.86,35.88,36300.0,23.0653,23.091,23.0589,23.0717,36300.0
2011-03-18 15:10:00,35.88,35.89,35.83,35.86,41500.0,23.0717,23.0782,23.0396,23.0589,41500.0
2011-03-18 15:20:00,35.87,35.91,35.87,35.88,41000.0,23.0653,23.091,23.0653,23.0717,41000.0
2011-03-18 15:30:00,35.9,36.02,35.9,36.0,136400.0,23.0846,23.1618,23.0846,23.1489,136400.0
2011-03-18 15:40:00,36.01,36.03,35.97,35.98,57100.0,23.1553,23.1682,23.1296,23.136,57100.0
2011-03-18 15:50:00,35.97,36.03,35.97,35.99,57500.0,23.1296,23.1682,23.1296,23.1425,57500.0
2011-03-21 09:30:00,36.61,36.66,36.57,36.6,198600.0,23.5411,23.5733,23.5154,23.5347,198600.0
2011-03-21 09:40:00,36.6,36.73,36.59,36.71,56000.0,23.5347,23.6183,23.5283,23.6054,56000.0
2011-03-21 09:50:00,36.72,36.72,36.67,36.69,34700.0,23.6119,23.6119,23.5797,23.5926,34700.0
2011-03-21 10:00:00,36.68,36.76,36.66,36.73,101700.0,23.5862,23.6376,23.5733,23.6183,101700.0
2011-03-21 10:10:00,36.73,36.76,36.72,36.75,38500.0,23.6183,23.6376,23.6119,23.6312,38500.0
2011-03-21 10:20:00,36.74,36.75,36.72,36.73,29400.0,23.6247,23.6312,23.6119,23.6183,29400.0
2011-03-21 10:30:00,36.73,36.74,36.7,36.71,45800.0,23.6183,23.6247,23.599,23.6054,45800.0
2011-03-21 10:40:00,36.7,36.72,36.69,36.72,13000.0,23.599,23.6119,23.5926,23.6119,13000.0
2011-03-21 10:50:00,36.71,36.71,36.7,36.71,26200.0,23.6054,23.6054,23.599,23.6054,26200.0
2011-03-21 11:00:00,36.72,36.82,36.71,36.81,41800.0,23.6119,23.6762,23.6054,23.6697,41800.0
2011-03-21 11:10:00,36.81,36.85,36.81,36.83,25100.0,23.6697,23.6955,23.6697,23.6826,25100.0
2011-03-21 11:20:00,36.82,36.83,36.79,36.8,22100.0,23.6762,23.6826,23.6569,23.6633,22100.0
2011-03-21 11:30:00,36.8,36.81,36.76,36.77,18700.0,23.6633,23.6697,23.6376,23.644,18700.0
2011-03-21 11:40:00,36.76,36.78,36.73,36.75,16000.0,23.6376,23.6505,23.6183,23.6312,16000.0
2011-03-21 11:50:00,36.77,36.77,36.74,36.76,6400.0,23.644,23.644,23.6247,23.6376,6400.0
2011-03-21 12:00:00,36.76,36.8,36.76,36.78,17900.0,23.6376,23.6633,23.6376,23.6505,17900.0
2011-03-21 12:10:00,36.78,36.81,36.77,36.81,31800.0,23.6505,23.6697,23.644,23.6697,31800.0
2011-03-21 12:20:00,36.81,36.82,36.78,36.8,24400.0,23.6697,23.6762,23.6505,23.6633,24400.0
2011-03-21 12:30:00,36.81,36.81,36.79,36.8,17900.0,23.6697,23.6697,23.6569,23.6633,17900.0
2011-03-21 12:40:00,36.79,36.81,36.77,36.81,38500.0,23.6569,23.6697,23.644,23.6697,38500.0
2011-03-21 12:50:00,36.81,36.83,36.79,36.81,36200.0,23.6697,23.6826,23.6569,23.6697,36200.0
2011-03-21 13:00:00,36.82,36.82,36.79,36.8,13700.0,23.6762,23.6762,23.6569,23.6633,13700.0
2011-03-21 13:10:00,36.8,36.83,36.8,36.82,26300.0,23.6633,23.6826,23.6633,23.6762,26300.0
2011-03-21 13:20:00,36.81,36.83,36.78,36.81,25300.0,23.6697,23.6826,23.6505,23.6697,25300.0
2011-03-21 13:30:00,36.82,36.82,36.8,36.82,9500.0,23.6762,23.6762,23.6633,23.6762,9500.0
2011-03-21 13:40:00,36.83,36.83,36.8,36.81,12700.0,23.6826,23.6826,23.6633,23.6697,12700.0
2011-03-21 13:50:00,36.81,36.87,36.8,36.87,18500.0,23.6697,23.7083,23.6633,23.7083,18500.0
2011-03-21 14:00:00,36.87,36.89,36.87,36.88,21500.0,23.7083,23.7212,23.7083,23.7148,21500.0
2011-03-21 14:10:00,36.89,36.91,36.87,36.89,13800.0,23.7212,23.7341,23.7083,23.7212,13800.0
2011-03-21 14:20:00,36.9,36.92,36.88,36.92,31600.0,23.7276,23.7405,23.7148,23.7405,31600.0
2011-03-21 14:30:00,36.92,36.95,36.91,36.95,19000.0,23.7405,23.7598,23.7341,23.7598,19000.0
2011-03-21 14:40:00,36.96,36.97,36.93,36.95,108600.0,23.7662,23.7726,23.7469,23.7598,108600.0
2011-03-21 14:50:00,36.95,36.95,36.91,36.92,26400.0,23.7598,23.7598,23.7341,23.7405,26400.0
2011-03-21 15:00:00,36.92,36.94,36.9,36.93,58800.0,23.7405,23.7533,23.7276,23.7469,58800.0
2011-03-21 15:10:00,36.93,36.93,36.88,36.88,13400.0,23.7469,23.7469,23.7148,23.7148,13400.0
2011-03-21 15:20:00,36.88,36.88,36.84,36.85,36200.0,23.7148,23.7148,23.689,23.6955,36200.0
2011-03-21 15:30:00,36.86,36.91,36.86,36.9,60000.0,23.7019,23.7341,23.7019,23.7276,60000.0
2011-03-21 15:40:00,36.9,36.93,36.88,36.9,40900.0,23.7276,23.7469,23.7148,23.7276,40900.0
2011-03-21 15:50:00,36.91,36.94,36.89,36.91,45400.0,23.7341,23.7533,23.7212,23.7341,45400.0
2011-03-22 09:30:00,36.91,36.91,36.85,36.86,70000.0,23.7341,23.7341,23.6955,23.7019,70000.0
2011-03-22 09:40:00,36.87,36.87,36.73,36.74,25300.0,23.7083,23.7083,23.6183,23.6247,25300.0
2011-03-22 09:50:00,36.74,36.77,36.7,36.7,42100.0,23.6247,23.644,23.599,23.599,42100.0
2011-03-22 10:00:00,36.71,36.78,36.69,36.77,29400.0,23.6054,23.6505,23.5926,23.644,29400.0
2011-03-22 10:10:00,36.77,36.77,36.71,36.74,55800.0,23.644,23.644,23.6054,23.6247,55800.0
2011-03-22 10:20:00,36.74,36.8,36.74,36.79,26800.0,23.6247,23.6633,23.6247,23.6569,26800.0
2011-03-22 10:30:00,36.79,36.79,36.73,36.75,16000.0,23.6569,23.6569,23.6183,23.6312,16000.0
2011-03-22 10:40:00,36.75,36.78,36.72,36.73,44300.0,23.6312,23.6505,23.6119,23.6183,44300.0
2011-03-22 10:50:00,36.72,36.74,36.64,36.64,14500.0,23.6119,23.6247,23.5604,23.5604,14500.0
2011-03-22 11:00:00,36.63,36.67,36.61,36.67,22100.0,23.554,23.5797,23.5411,23.5797,22100.0
2011-03-22 11:10:00,36.66,36.66,36.62,36.63,13000.0,23.5733,23.5733,23.5476,23.554,13000.0
2011-03-22 11:20:00,36.62,36.69,36.62,36.68,30400.0,23.5476,23.5926,23.5476,23.5862,30400.0
2011-03-22 11:30:00,36.66,36.7,36.66,36.7,19700.0,23.5733,23.599,23.5733,23.599,19700.0
2011-03-22 11:40:00,36.69,36.75,36.68,36.75,30800.0,23.5926,23.6312,23.5862,23.6312,30800.0
2011-03-22 11:50:00,36.76,36.78,36.75,36.77,12800.0,23.6376,23.6505,23.6312,23.644,12800.0
2011-03-22 12:00:00,36.77,36.77,36.73,36.74,19900.0,23.644,23.644,23.6183,23.6247,19900.0
2011-03-22 12:10:00,36.74,36.78,36.74,36.77,55800.0,23.6247,23.6505,23.6247,23.644,55800.0
2011-03-22 12:20:00,36.77,36.84,36.76,36.83,27600.0,23.644,23.689,23.6376,23.6826,27600.0
2011-03-22 12:30:00,36.83,36.83,36.74,36.75,27900.0,23.6826,23.6826,23.6247,23.6312,27900.0
2011-03-22 12:40:00,36.75,36.76,36.74,36.76,28700.0,23.6312,23.6376,23.6247,23.6376,28700.0
2011-03-22 12:50:00,36.76,36.8,36.75,36.79,40600.0,23.6376,23.6633,23.6312,23.6569,40600.0
2011-03-22 13:00:00,36.79,36.79,36.75,36.76,33300.0,23.6569,23.6569,23.6312,23.6376,33300.0
2011-03-22 13:10:00,36.77,36.78,36.76,36.77,9500.0,23.644,23.6505,23.6376,23.644,9500.0
2011-03-22 13:20:00,36.76,36.77,36.73,36.74,22100.0,23.6376,23.644,23.6183,23.6247,22100.0
2011-03-22 13:30:00,36.73,36.76,36.72,36.75,12400.0,23.6183,23.6376,23.6119,23.6312,12400.0
2011-03-22 13:40:00,36.74,36.77,36.74,36.77,6700.0,23.6247,23.644,23.6247,23.644,6700.0
2011-03-22 13:50:00,36.78,36.83,36.78,36.79,33700.0,23.6505,23.6826,23.6505,23.6569,33700.0
2011-03-22 14:00:00,36.79,36.8,36.73,36.74,32600.0,23.6569,23.6633,23.6183,23.6247,32600.0
2011-03-22 14:10:00,36.72,36.74,36.68,36.7,39800.0,23.6119,23.6247,23.5862,23.599,39800.0
2011-03-22 14:20:00,36.7,36.72,36.67,36.7,22400.0,23.599,23.6119,23.5797,23.599,22400.0
2011-03-22 14:30:00,36.7,36.74,36.7,36.74,22500.0,23.599,23.6247,23.599,23.6247,22500.0
2011-03-22 14:40:00,36.73,36.74,36.72,36.73,46600.0,23.6183,23.6247,23.6119,23.6183,46600.0
2011-03-22 14:50:00,36.73,36.76,36.72,36.73,20100.0,23.6183,23.6376,23.6119,23.6183,20100.0
2011-03-22 15:00:00,36.75,36.75,36.72,36.73,31900.0,23.6312,23.6312,23.6119,23.6183,31900.0
2011-03-22 15:10:00,36.73,36.78,36.73,36.78,23200.0,23.6183,23.6505,23.6183,23.6505,23200.0
2011-03-22 15:20:00,36.78,36.8,36.77,36.8,30400.0,23.6505,23.6633,23.644,23.6633,30400.0
2011-03-22 15:30:00,36.8,36.8,36.76,36.77,51800.0,23.6633,23.6633,23.6376,23.644,51800.0
2011-03-22 15:40:00,36.78,36.79,36.76,36.78,32200.0,23.6505,23.6569,23.6376,23.6505,32200.0
2011-03-22 15:50:00,36.78,36.81,36.76,36.81,51500.0,23.6505,23.6697,23.6376,23.6697,51500.0
2011-03-23 09:30:00,36.56,36.57,36.5,36.51,87600.0,23.5167,23.5231,23.4781,23.4845,87600.0
2011-03-23 09:40:00,36.5,36.5,36.44,36.45,20200.0,23.4781,23.4781,23.4395,23.4459,20200.0
2011-03-23 09:50:00,36.46,36.57,36.46,36.53,46600.0,23.4523,23.5231,23.4523,23.4974,46600.0
2011-03-23 10:00:00,36.52,36.52,36.42,36.47,95200.0,23.4909,23.4909,23.4266,23.4588,95200.0
2011-03-23 10:10:00,36.47,36.49,36.44,36.46,17000.0,23.4588,23.4716,23.4395,23.4523,17000.0
2011-03-23 10:20:00,36.46,36.53,36.46,36.53,17800.0,23.4523,23.4974,23.4523,23.4974,17800.0
2011-03-23 10:30:00,36.53,36.61,36.52,36.57,31700.0,23.4974,23.5488,23.4909,23.5231,31700.0
2011-03-23 10:40:00,36.55,36.55,36.47,36.49,34400.0,23.5102,23.5102,23.4588,23.4716,34400.0
2011-03-23 10:50:00,36.49,36.56,36.48,36.56,64400.0,23.4716,23.5167,23.4652,23.5167,64400.0
2011-03-23 11:00:00,36.56,36.59,36.55,36.55,34300.0,23.5167,23.536,23.5102,23.5102,34300.0
2011-03-23 11:10:00,36.58,36.62,36.57,36.57,23600.0,23.5295,23.5553,23.5231,23.5231,23600.0
2011-03-23 11:20:00,36.57,36.64,36.57,36.61,16400.0,23.5231,23.5681,23.5231,23.5488,16400.0
2011-03-23 11:30:00,36.62,36.68,36.62,36.65,24500.0,23.5553,23.5938,23.5553,23.5746,24500.0
2011-03-23 11:40:00,36.65,36.65,36.59,36.59,43900.0,23.5746,23.5746,23.536,23.536,43900.0
2011-03-23 11:50:00,36.6,36.6,36.57,36.59,22100.0,23.5424,23.5424,23.5231,23.536,22100.0
2011-03-23 12:00:00,36.59,36.62,36.58,36.59,132200.0,23.536,23.5553,23.5295,23.536,132200.0
2011-03-23 12:10:00,36.58,36.58,36.55,36.57,31400.0,23.5295,23.5295,23.5102,23.5231,31400.0
2011-03-23 12:20:00,36.58,36.72,36.58,36.72,200200.0,23.5295,23.6196,23.5295,23.6196,200200.0
2011-03-23 12:30:00,36.72,36.76,36.7,36.72,23200.0,23.6196,23.6453,23.6067,23.6196,23200.0
2011-03-23 12:40:00,36.72,36.77,36.7,36.71,44500.0,23.6196,23.6517,23.6067,23.6131,44500.0
2011-03-23 12:50:00,36.71,36.74,36.7,36.74,16100.0,23.6131,23.6324,23.6067,23.6324,16100.0
2011-03-23 13:00:00,36.73,36.73,36.7,36.71,8900.0,23.626,23.626,23.6067,23.6131,8900.0
2011-03-23 13:10:00,36.71,36.77,36.71,36.76,9600.0,23.6131,23.6517,23.6131,23.6453,9600.0
2011-03-23 13:20:00,36.75,36.76,36.72,36.74,25500.0,23.6389,23.6453,23.6196,23.6324,25500.0
2011-03-23 13:30:00,36.73,36.75,36.71,36.74,17600.0,23.626,23.6389,23.6131,23.6324,17600.0
2011-03-23 13:40:00,36.74,36.76,36.73,36.75,25500.0,23.6324,23.6453,23.626,23.6389,25500.0
2011-03-23 13:50:00,36.75,36.79,36.74,36.76,34000.0,23.6389,23.6646,23.6324,23.6453,34000.0
2011-03-23 14:00:00,36.76,36.76,36.71,36.74,27500.0,23.6453,23.6453,23.6131,23.6324,27500.0
2011-03-23 14:10:00,36.73,36.74,36.72,36.73,14400.0,23.626,23.6324,23.6196,23.626,14400.0
2011-03-23 14:20:00,36.74,36.76,36.73,36.74,14900.0,23.6324,23.6453,23.626,23.6324,14900.0
2011-03-23 14:30:00,36.74,36.75,36.72,36.73,7600.0,23.6324,23.6389,23.6196,23.626,7600.0
2011-03-23 14:40:00,36.74,36.76,36.73,36.75,20100.0,23.6324,23.6453,23.626,23.6389,20100.0
2011-03-23 14:50:00,36.77,36.87,36.77,36.84,47600.0,23.6517,23.7161,23.6517,23.6968,47600.0
2011-03-23 15:00:00,36.84,36.85,36.83,36.84,20100.0,23.6968,23.7032,23.6903,23.6968,20100.0
2011-03-23 15:10:00,36.84,36.93,36.83,36.89,51600.0,23.6968,23.7547,23.6903,23.7289,51600.0
2011-03-23 15:20:00,36.89,36.93,36.88,36.92,24600.0,23.7289,23.7547,23.7225,23.7482,24600.0
2011-03-23 15:30:00,36.91,36.92,36.85,36.85,36500.0,23.7418,23.7482,23.7032,23.7032,36500.0
2011-03-23 15:40:00,36.87,36.88,36.83,36.85,29500.0,23.7161,23.7225,23.6903,23.7032,29500.0
2011-03-23 15:50:00,36.85,36.88,36.8,36.8,38100.0,23.7032,23.7225,23.671,23.671,38100.0
2011-03-24 09:30:00,37.01,37.01,36.91,36.91,31000.0,23.8061,23.8061,23.7418,23.7418,31000.0
2011-03-24 09:40:00,36.91,36.98,36.9,36.95,47700.0,23.7418,23.7868,23.7354,23.7675,47700.0
2011-03-24 09:50:00,36.96,36.98,36.92,36.95,52200.0,23.774,23.7868,23.7482,23.7675,52200.0
2011-03-24 10:00:00,36.95,36.99,36.93,36.93,28300.0,23.7675,23.7932,23.7547,23.7547,28300.0
2011-03-24 10:10:00,36.94,36.95,36.89,36.93,44500.0,23.7611,23.7675,23.7289,23.7547,44500.0
2011-03-24 10:20:00,36.94,37.01,36.93,37.01,16600.0,23.7611,23.8061,23.7547,23.8061,16600.0
2011-03-24 10:30:00,37.01,37.12,37.01,37.09,47100.0,23.8061,23.8769,23.8061,23.8576,47100.0
2011-03-24 10:40:00,37.1,37.12,37.05,37.05,17000.0,23.864,23.8769,23.8318,23.8318,17000.0
2011-03-24 10:50:00,37.07,37.21,37.07,37.21,45500.0,23.8447,23.9348,23.8447,23.9348,45500.0
2011-03-24 11:00:00,37.2,37.24,37.18,37.2,26400.0,23.9283,23.9541,23.9155,23.9283,26400.0
2011-03-24 11:10:00,37.21,37.21,37.16,37.18,24200.0,23.9348,23.9348,23.9026,23.9155,24200.0
2011-03-24 11:20:00,37.18,37.22,37.17,37.18,29000.0,23.9155,23.9412,23.909,23.9155,29000.0
2011-03-24 11:30:00,37.19,37.22,37.19,37.22,21900.0,23.9219,23.9412,23.9219,23.9412,21900.0
2011-03-24 11:40:00,37.22,37.23,37.18,37.19,11300.0,23.9412,23.9476,23.9155,23.9219,11300.0
2011-03-24 11:50:00,37.19,37.19,37.16,37.19,17100.0,23.9219,23.9219,23.9026,23.9219,17100.0
2011-03-24 12:00:00,37.19,37.25,37.18,37.23,32100.0,23.9219,23.9605,23.9155,23.9476,32100.0
2011-03-24 12:10:00,37.22,37.25,37.2,37.25,14000.0,23.9412,23.9605,23.9283,23.9605,14000.0
2011-03-24 12:20:00,37.24,37.27,37.2,37.27,28000.0,23.9541,23.9734,23.9283,23.9734,28000.0
2011-03-24 12:30:00,37.27,37.29,37.22,37.22,43800.0,23.9734,23.9862,23.9412,23.9412,43800.0
2011-03-24 12:40:00,37.22,37.25,37.22,37.23,15900.0,23.9412,23.9605,23.9412,23.9476,15900.0
2011-03-24 12:50:00,37.23,37.23,37.16,37.17,12400.0,23.9476,23.9476,23.9026,23.909,12400.0
2011-03-24 13:00:00,37.16,37.18,37.15,37.16,22800.0,23.9026,23.9155,23.8962,23.9026,22800.0
2011-03-24 13:10:00,37.16,37.21,37.15,37.21,8800.0,23.9026,23.9348,23.8962,23.9348,8800.0
2011-03-24 13:20:00,37.2,37.2,37.17,37.2,16000.0,23.9283,23.9283,23.909,23.9283,16000.0
2011-03-24 13:30:00,37.21,37.23,37.21,37.21,42700.0,23.9348,23.9476,23.9348,23.9348,42700.0
2011-03-24 13:40:00,37.21,37.23,37.16,37.18,40600.0,23.9348,23.9476,23.9026,23.9155,40600.0
2011-03-24 13:50:00,37.17,37.21,37.16,37.2,15800.0,23.909,23.9348,23.9026,23.9283,15800.0
2011-03-24 14:00:00,37.21,37.22,37.2,37.21,14300.0,23.9348,23.9412,23.9283,23.9348,14300.0
2011-03-24 14:10:00,37.2,37.21,37.19,37.2,29300.0,23.9283,23.9348,23.9219,23.9283,29300.0
2011-03-24 14:20:00,37.2,37.22,37.2,37.22,16300.0,23.9283,23.9412,23.9283,23.9412,16300.0
2011-03-24 14:30:00,37.21,37.24,37.21,37.22,38200.0,23.9348,23.9541,23.9348,23.9412,38200.0
2011-03-24 14:40:00,37.23,37.27,37.23,37.26,36900.0,23.9476,23.9734,23.9476,23.9669,36900.0
2011-03-24 14:50:00,37.26,37.27,37.25,37.26,42000.0,23.9669,23.9734,23.9605,23.9669,42000.0
2011-03-24 15:00:00,37.25,37.27,37.25,37.25,51100.0,23.9605,23.9734,23.9605,23.9605,51100.0
2011-03-24 15:10:00,37.25,37.3,37.24,37.3,58200.0,23.9605,23.9927,23.9541,23.9927,58200.0
2011-03-24 15:20:00,37.3,37.34,37.29,37.33,21400.0,23.9927,24.0184,23.9862,24.0119,21400.0
2011-03-24 15:30:00,37.33,37.34,37.29,37.31,29400.0,24.0119,24.0184,23.9862,23.9991,29400.0
2011-03-24 15:40:00,37.31,37.33,37.29,37.31,59000.0,23.9991,24.0119,23.9862,23.9991,59000.0
2011-03-24 15:50:00,37.31,37.32,37.29,37.31,227400.0,23.9991,24.0055,23.9862,23.9991,227400.0
2011-03-25 09:30:00,37.05,37.06,36.99,37.0,111000.0,23.8318,23.8383,23.7932,23.7997,111000.0
2011-03-25 09:40:00,36.99,37.01,36.97,37.0,13300.0,23.7932,23.8061,23.7804,23.7997,13300.0
2011-03-25 09:50:00,37.01,37.02,36.97,36.99,17600.0,23.8061,23.8125,23.7804,23.7932,17600.0
2011-03-25 10:00:00,37.01,37.03,36.98,37.02,26300.0,23.8061,23.819,23.7868,23.8125,26300.0
2011-03-25 10:10:00,37.01,37.02,36.95,36.95,8900.0,23.8061,23.8125,23.7675,23.7675,8900.0
2011-03-25 10:20:00,36.96,37.05,36.96,37.04,21000.0,23.774,23.8318,23.774,23.8254,21000.0
2011-03-25 10:30:00,37.03,37.11,37.03,37.05,50600.0,23.819,23.8704,23.819,23.8318,50600.0
2011-03-25 10:40:00,37.05,37.11,37.05,37.1,28300.0,23.8318,23.8704,23.8318,23.864,28300.0
2011-03-25 10:50:00,37.1,37.15,37.09,37.14,21800.0,23.864,23.8962,23.8576,23.8897,21800.0
2011-03-25 11:00:00,37.15,37.17,37.13,37.16,88700.0,23.8962,23.909,23.8833,23.9026,88700.0
2011-03-25 11:10:00,37.17,37.17,37.14,37.16,17900.0,23.909,23.909,23.8897,23.9026,17900.0
2011-03-25 11:20:00,37.16,37.16,37.13,37.15,51300.0,23.9026,23.9026,23.8833,23.8962,51300.0
2011-03-25 11:30:00,37.15,37.17,37.14,37.15,7500.0,23.8962,23.909,23.8897,23.8962,7500.0
2011-03-25 11:40:00,37.14,37.19,37.14,37.16,30500.0,23.8897,23.9219,23.8897,23.9026,30500.0
2011-03-25 11:50:00,37.17,37.17,37.15,37.17,86800.0,23.909,23.909,23.8962,23.909,86800.0
2011-03-25 12:00:00,37.17,37.18,37.15,37.15,60800.0,23.909,23.9155,23.8962,23.8962,60800.0
2011-03-25 12:10:00,37.15,37.17,37.12,37.12,65200.0,23.8962,23.909,23.8769,23.8769,65200.0
2011-03-25 12:20:00,37.12,37.12,37.05,37.05,23000.0,23.8769,23.8769,23.8318,23.8318,23000.0
2011-03-25 12:30:00,37.04,37.04,36.97,37.0,50900.0,23.8254,23.8254,23.7804,23.7997,50900.0
2011-03-25 12:40:00,37.0,37.01,36.96,36.99,34700.0,23.7997,23.8061,23.774,23.7932,34700.0
2011-03-25 12:50:00,36.99,37.0,36.95,36.95,65200.0,23.7932,23.7997,23.7675,23.7675,65200.0
2011-03-25 13:00:00,36.95,37.0,36.93,36.98,47900.0,23.7675,23.7997,23.7547,23.7868,47900.0
2011-03-25 13:10:00,36.98,36.98,36.94,36.95,10300.0,23.7868,23.7868,23.7611,23.7675,10300.0
2011-03-25 13:20:00,36.96,36.98,36.96,36.98,14900.0,23.774,23.7868,23.774,23.7868,14900.0
2011-03-25 13:30:00,36.99,36.99,36.95,36.96,22800.0,23.7932,23.7932,23.7675,23.774,22800.0
2011-03-25 13:40:00,36.96,36.98,36.96,36.97,26200.0,23.774,23.7868,23.774,23.7804,26200.0
2011-03-25 13:50:00,36.98,36.98,36.92,36.94,23500.0,23.7868,23.7868,23.7482,23.7611,23500.0
2011-03-25 14:00:00,36.94,36.96,36.93,36.95,38000.0,23.7611,23.774,23.7547,23.7675,38000.0
2011-03-25 14:10:00,36.96,36.98,36.93,36.93,66100.0,23.774,23.7868,23.7547,23.7547,66100.0
2011-03-25 14:20:00,36.94,36.94,36.91,36.91,26100.0,23.7611,23.7611,23.7418,23.7418,26100.0
2011-03-25 14:30:00,36.92,36.94,36.9,36.93,18500.0,23.7482,23.7611,23.7354,23.7547,18500.0
2011-03-25 14:40:00,36.94,36.97,36.93,36.95,5700.0,23.7611,23.7804,23.7547,23.7675,5700.0
2011-03-25 14:50:00,36.97,36.97,36.94,36.95,7900.0,23.7804,23.7804,23.7611,23.7675,7900.0
2011-03-25 15:00:00,36.95,36.96,36.93,36.94,16100.0,23.7675,23.774,23.7547,23.7611,16100.0
2011-03-25 15:10:00,36.93,36.97,36.93,36.94,93800.0,23.7547,23.7804,23.7547,23.7611,93800.0
2011-03-25 15:20:00,36.94,36.95,36.93,36.95,26300.0,23.7611,23.7675,23.7547,23.7675,26300.0
2011-03-25 15:30:00,36.94,36.96,36.94,36.95,22100.0,23.7611,23.774,23.7611,23.7675,22100.0
2011-03-25 15:40:00,36.96,36.97,36.91,36.93,52300.0,23.774,23.7804,23.7418,23.7547,52300.0
2011-03-25 15:50:00,36.92,36.92,36.85,36.85,43500.0,23.7482,23.7482,23.7032,23.7032,43500.0
2011-03-28 09:30:00,36.93,36.99,36.92,36.99,78100.0,23.7547,23.7932,23.7482,23.7932,78100.0
2011-03-28 09:40:00,36.97,37.04,36.97,37.0,23300.0,23.7804,23.8254,23.7804,23.7997,23300.0
2011-03-28 09:50:00,37.0,37.06,36.99,37.02,28900.0,23.7997,23.8383,23.7932,23.8125,28900.0
2011-03-28 10:00:00,37.03,37.06,37.01,37.04,145700.0,23.819,23.8383,23.8061,23.8254,145700.0
2011-03-28 10:10:00,37.04,37.07,37.02,37.05,85500.0,23.8254,23.8447,23.8125,23.8318,85500.0
2011-03-28 10:20:00,37.06,37.07,37.02,37.04,33100.0,23.8383,23.8447,23.8125,23.8254,33100.0
2011-03-28 10:30:00,37.03,37.11,37.03,37.09,41900.0,23.819,23.8704,23.819,23.8576,41900.0
2011-03-28 10:40:00,37.09,37.11,37.07,37.08,48300.0,23.8576,23.8704,23.8447,23.8511,48300.0
2011-03-28 10:50:00,37.09,37.09,37.0,37.02,47900.0,23.8576,23.8576,23.7997,23.8125,47900.0
2011-03-28 11:00:00,37.01,37.01,36.97,37.01,36200.0,23.8061,23.8061,23.7804,23.8061,36200.0
2011-03-28 11:10:00,37.01,37.04,37.0,37.03,32800.0,23.8061,23.8254,23.7997,23.819,32800.0
2011-03-28 11:20:00,37.03,37.04,37.01,37.01,45300.0,23.819,23.8254,23.8061,23.8061,45300.0
2011-03-28 11:30:00,37.0,37.02,36.96,36.98,74900.0,23.7997,23.8125,23.774,23.7868,74900.0
2011-03-28 11:40:00,36.98,36.98,36.93,36.94,39300.0,23.7868,23.7868,23.7547,23.7611,39300.0
2011-03-28 11:50:00,36.94,36.97,36.94,36.96,30800.0,23.7611,23.7804,23.7611,23.774,30800.0
2011-03-28 12:00:00,36.96,36.98,36.94,36.96,29100.0,23.774,23.7868,23.7611,23.774,29100.0
2011-03-28 12:10:00,36.97,36.99,36.96,36.96,27000.0,23.7804,23.7932,23.774,23.774,27000.0
2011-03-28 12:20:00,36.97,36.98,36.95,36.97,32700.0,23.7804,23.7868,23.7675,23.7804,32700.0
2011-03-28 12:30:00,36.97,36.99,36.96,36.98,36600.0,23.7804,23.7932,23.774,23.7868,36600.0
2011-03-28 12:40:00,36.98,36.98,36.96,36.97,27600.0,23.7868,23.7868,23.774,23.7804,27600.0
2011-03-28 12:50:00,36.96,36.97,36.95,36.97,18900.0,23.774,23.7804,23.7675,23.7804,18900.0
2011-03-28 13:00:00,36.97,36.98,36.96,36.96,59600.0,23.7804,23.7868,23.774,23.774,59600.0
2011-03-28 13:10:00,36.95,36.99,36.95,36.98,23700.0,23.7675,23.7932,23.7675,23.7868,23700.0
2011-03-28 13:20:00,36.98,36.98,36.96,36.97,33800.0,23.7868,23.7868,23.774,23.7804,33800.0
2011-03-28 13:30:00,36.97,36.99,36.96,36.98,31600.0,23.7804,23.7932,23.774,23.7868,31600.0
2011-03-28 13:40:00,36.97,36.97,36.95,36.96,15300.0,23.7804,23.7804,23.7675,23.774,15300.0
2011-03-28 13:50:00,36.95,36.96,36.92,36.92,28300.0,23.7675,23.774,23.7482,23.7482,28300.0
2011-03-28 14:00:00,36.91,36.92,36.9,36.91,31500.0,23.7418,23.7482,23.7354,23.7418,31500.0
2011-03-28 14:10:00,36.9,36.92,36.9,36.92,29300.0,23.7354,23.7482,23.7354,23.7482,29300.0
2011-03-28 14:20:00,36.92,36.94,36.92,36.94,30900.0,23.7482,23.7611,23.7482,23.7611,30900.0
2011-03-28 14:30:00,36.94,36.99,36.94,36.98,126000.0,23.7611,23.7932,23.7611,23.7868,126000.0
2011-03-28 14:40:00,36.98,36.99,36.94,36.96,40800.0,23.7868,23.7932,23.7611,23.774,40800.0
2011-03-28 14:50:00,36.95,36.96,36.93,36.95,126400.0,23.7675,23.774,23.7547,23.7675,126400.0
2011-03-28 15:00:00,36.94,36.97,36.93,36.94,65700.0,23.7611,23.7804,23.7547,23.7611,65700.0
2011-03-28 15:10:00,36.94,36.95,36.93,36.95,243900.0,23.7611,23.7675,23.7547,23.7675,243900.0
2011-03-28 15:20:00,36.93,36.96,36.93,36.94,77300.0,23.7547,23.774,23.7547,23.7611,77300.0
2011-03-28 15:30:00,36.94,36.96,36.92,36.92,71300.0,23.7611,23.774,23.7482,23.7482,71300.0
2011-03-28 15:40:00,36.92,36.93,36.86,36.87,142300.0,23.7482,23.7547,23.7096,23.7161,142300.0
2011-03-28 15:50:00,36.87,36.89,36.84,36.86,55600.0,23.7161,23.7289,23.6968,23.7096,55600.0
2011-03-29 09:30:00,36.8,36.8,36.71,36.74,59100.0,23.671,23.671,23.6131,23.6324,59100.0
2011-03-29 09:40:00,36.74,36.74,36.65,36.67,29600.0,23.6324,23.6324,23.5746,23.5874,29600.0
2011-03-29 09:50:00,36.67,36.73,36.67,36.72,17400.0,23.5874,23.626,23.5874,23.6196,17400.0
2011-03-29 10:00:00,36.72,36.81,36.67,36.8,45400.0,23.6196,23.6775,23.5874,23.671,45400.0
2011-03-29 10:10:00,36.81,36.86,36.8,36.86,55000.0,23.6775,23.7096,23.671,23.7096,55000.0
2011-03-29 10:20:00,36.88,36.88,36.83,36.83,11800.0,23.7225,23.7225,23.6903,23.6903,11800.0
2011-03-29 10:30:00,36.83,36.84,36.77,36.78,28600.0,23.6903,23.6968,23.6517,23.6582,28600.0
2011-03-29 10:40:00,36.77,36.86,36.77,36.84,49300.0,23.6517,23.7096,23.6517,23.6968,49300.0
2011-03-29 10:50:00,36.84,36.87,36.81,36.83,27100.0,23.6968,23.7161,23.6775,23.6903,27100.0
2011-03-29 11:00:00,36.85,36.87,36.82,36.85,31200.0,23.7032,23.7161,23.6839,23.7032,31200.0
2011-03-29 11:10:00,36.85,36.88,36.83,36.87,12800.0,23.7032,23.7225,23.6903,23.7161,12800.0
2011-03-29 11:20:00,36.88,36.96,36.87,36.95,36700.0,23.7225,23.774,23.7161,23.7675,36700.0
2011-03-29 11:30:00,36.94,36.98,36.93,36.95,39200.0,23.7611,23.7868,23.7547,23.7675,39200.0
2011-03-29 11:40:00,36.94,36.97,36.94,36.95,34000.0,23.7611,23.7804,23.7611,23.7675,34000.0
2011-03-29 11:50:00,36.96,36.96,36.94,36.96,12200.0,23.774,23.774,23.7611,23.774,12200.0
2011-03-29 12:00:00,36.98,36.99,36.95,36.96,31500.0,23.7868,23.7932,23.7675,23.774,31500.0
2011-03-29 12:10:00,36.96,36.99,36.95,36.98,39500.0,23.774,23.7932,23.7675,23.7868,39500.0
2011-03-29 12:20:00,36.98,37.0,36.95,36.95,11800.0,23.7868,23.7997,23.7675,23.7675,11800.0
2011-03-29 12:30:00,36.94,36.96,36.91,36.95,24900.0,23.7611,23.774,23.7418,23.7675,24900.0
2011-03-29 12:40:00,36.96,36.97,36.93,36.96,10200.0,23.774,23.7804,23.7547,23.774,10200.0
2011-03-29 12:50:00,36.95,36.96,36.93,36.93,26000.0,23.7675,23.774,23.7547,23.7547,26000.0
2011-03-29 13:00:00,36.93,36.96,36.93,36.94,16200.0,23.7547,23.774,23.7547,23.7611,16200.0
2011-03-29 13:10:00,36.95,36.95,36.92,36.94,15500.0,23.7675,23.7675,23.7482,23.7611,15500.0
2011-03-29 13:20:00,36.93,36.94,36.93,36.94,4200.0,23.7547,23.7611,23.7547,23.7611,4200.0
2011-03-29 13:30:00,36.95,36.96,36.93,36.95,12000.0,23.7675,23.774,23.7547,23.7675,12000.0
2011-03-29 13:40:00,36.95,36.97,36.94,36.96,8300.0,23.7675,23.7804,23.7611,23.774,8300.0
2011-03-29 13:50:00,36.96,36.97,36.95,36.96,7800.0,23.774,23.7804,23.7675,23.774,7800.0
2011-03-29 14:00:00,36.97,37.02,36.97,37.01,44000.0,23.7804,23.8125,23.7804,23.8061,44000.0
2011-03-29 14:10:00,37.02,37.02,36.98,37.01,10900.0,23.8125,23.8125,23.7868,23.8061,10900.0
2011-03-29 14:20:00,37.01,37.01,36.98,36.98,6000.0,23.8061,23.8061,23.7868,23.7868,6000.0
2011-03-29 14:30:00,36.99,37.02,36.99,37.0,21200.0,23.7932,23.8125,23.7932,23.7997,21200.0
2011-03-29 14:40:00,37.0,37.02,36.97,37.01,43900.0,23.7997,23.8125,23.7804,23.8061,43900.0
2011-03-29 14:50:00,37.01,37.04,37.01,37.03,46100.0,23.8061,23.8254,23.8061,23.819,46100.0
2011-03-29 15:00:00,37.03,37.04,37.0,37.02,20900.0,23.819,23.8254,23.7997,23.8125,20900.0
2011-03-29 15:10:00,37.02,37.05,37.01,37.02,15800.0,23.8125,23.8318,23.8061,23.8125,15800.0
2011-03-29 15:20:00,37.03,37.04,37.01,37.03,22300.0,23.819,23.8254,23.8061,23.819,22300.0
2011-03-29 15:30:00,37.04,37.05,37.03,37.04,28600.0,23.8254,23.8318,23.819,23.8254,28600.0
2011-03-29 15:40:00,37.05,37.09,37.03,37.06,57800.0,23.8318,23.8576,23.819,23.8383,57800.0
2011-03-29 15:50:00,37.05,37.1,37.05,37.08,54100.0,23.8318,23.864,23.8318,23.8511,54100.0
2011-03-30 09:30:00,37.33,37.34,37.3,37.33,116700.0,24.0119,24.0184,23.9927,24.0119,116700.0
2011-03-30 09:40:00,37.33,37.34,37.29,37.3,82800.0,24.0119,24.0184,23.9862,23.9927,82800.0
2011-03-30 09:50:00,37.3,37.35,37.28,37.34,51500.0,23.9927,24.0248,23.9798,24.0184,51500.0
2011-03-30 10:00:00,37.34,37.35,37.29,37.29,27200.0,24.0184,24.0248,23.9862,23.9862,27200.0
2011-03-30 10:10:00,37.29,37.33,37.28,37.32,93500.0,23.9862,24.0119,23.9798,24.0055,93500.0
2011-03-30 10:20:00,37.32,37.32,37.27,37.27,42700.0,24.0055,24.0055,23.9734,23.9734,42700.0
2011-03-30 10:30:00,37.26,37.32,37.26,37.27,24100.0,23.9669,24.0055,23.9669,23.9734,24100.0
2011-03-30 10:40:00,37.29,37.36,37.27,37.36,15200.0,23.9862,24.0312,23.9734,24.0312,15200.0
2011-03-30 10:50:00,37.36,37.38,37.35,37.36,41900.0,24.0312,24.0441,24.0248,24.0312,41900.0
2011-03-30 11:00:00,37.37,37.38,37.33,37.35,21000.0,24.0377,24.0441,24.0119,24.0248,21000.0
2011-03-30 11:10:00,37.34,37.34,37.31,37.32,23200.0,24.0184,24.0184,23.9991,24.0055,23200.0
2011-03-30 11:20:00,37.32,37.32,37.3,37.32,18000.0,24.0055,24.0055,23.9927,24.0055,18000.0
2011-03-30 11:30:00,37.32,37.35,37.31,37.33,33800.0,24.0055,24.0248,23.9991,24.0119,33800.0
2011-03-30 11:40:00,37.33,37.39,37.33,37.38,18100.0,24.0119,24.0505,24.0119,24.0441,18100.0
2011-03-30 11:50:00,37.38,37.4,37.35,37.38,158300.0,24.0441,24.057,24.0248,24.0441,158300.0
2011-03-30 12:00:00,37.39,37.42,37.38,37.39,23100.0,24.0505,24.0698,24.0441,24.0505,23100.0
2011-03-30 12:10:00,37.39,37.46,37.39,37.44,13600.0,24.0505,24.0956,24.0505,24.0827,13600.0
2011-03-30 12:20:00,37.45,37.52,37.45,37.51,78400.0,24.0891,24.1342,24.0891,24.1277,78400.0
2011-03-30 12:30:00,37.52,37.54,37.52,37.53,4200.0,24.1342,24.147,24.1342,24.1406,4200.0
2011-03-30 12:40:00,37.54,37.54,37.52,37.52,10800.0,24.147,24.147,24.1342,24.1342,10800.0
2011-03-30 12:50:00,37.52,37.56,37.52,37.55,31600.0,24.1342,24.1599,24.1342,24.1535,31600.0
2011-03-30 13:00:00,37.55,37.57,37.54,37.57,53100.0,24.1535,24.1663,24.147,24.1663,53100.0
2011-03-30 13:10:00,37.56,37.56,37.56,37.56,1400.0,24.1599,24.1599,24.1599,24.1599,1400.0
2011-03-30 13:20:00,37.55,37.56,37.53,37.53,37400.0,24.1535,24.1599,24.1406,24.1406,37400.0
2011-03-30 13:30:00,37.55,37.56,37.53,37.55,19500.0,24.1535,24.1599,24.1406,24.1535,19500.0
2011-03-30 13:40:00,37.56,37.57,37.52,37.52,7500.0,24.1599,24.1663,24.1342,24.1342,7500.0
2011-03-30 13:50:00,37.52,37.53,37.49,37.53,23800.0,24.1342,24.1406,24.1149,24.1406,23800.0
2011-03-30 14:00:00,37.53,37.54,37.52,37.54,41400.0,24.1406,24.147,24.1342,24.147,41400.0
2011-03-30 14:10:00,37.54,37.54,37.5,37.51,30300.0,24.147,24.147,24.1213,24.1277,30300.0
2011-03-30 14:20:00,37.51,37.54,37.5,37.53,35300.0,24.1277,24.147,24.1213,24.1406,35300.0
2011-03-30 14:30:00,37.54,37.54,37.52,37.53,15800.0,24.147,24.147,24.1342,24.1406,15800.0
2011-03-30 14:40:00,37.53,37.55,37.52,37.52,31600.0,24.1406,24.1535,24.1342,24.1342,31600.0
2011-03-30 14:50:00,37.52,37.53,37.51,37.53,9700.0,24.1342,24.1406,24.1277,24.1406,9700.0
2011-03-30 15:00:00,37.51,37.54,37.51,37.51,40900.0,24.1277,24.147,24.1277,24.1277,40900.0
2011-03-30 15:10:00,37.51,37.53,37.51,37.53,11900.0,24.1277,24.1406,24.1277,24.1406,11900.0
2011-03-30 15:20:00,37.54,37.54,37.51,37.51,60100.0,24.147,24.147,24.1277,24.1277,60100.0
2011-03-30 15:30:00,37.5,37.54,37.5,37.52,14000.0,24.1213,24.147,24.1213,24.1342,14000.0
2011-03-30 15:40:00,37.51,37.53,37.49,37.49,25000.0,24.1277,24.1406,24.1149,24.1149,25000.0
2011-03-30 15:50:00,37.49,37.51,37.47,37.51,67800.0,24.1149,24.1277,24.102,24.1277,67800.0
2011-03-31 09:30:00,37.31,37.36,37.3,37.35,243600.0,23.9991,24.0312,23.9927,24.0248,243600.0
2011-03-31 09:40:00,37.35,37.38,37.3,37.3,93400.0,24.0248,24.0441,23.9927,23.9927,93400.0
2011-03-31 09:50:00,37.31,37.34,37.29,37.34,41800.0,23.9991,24.0184,23.9862,24.0184,41800.0
2011-03-31 10:00:00,37.34,37.37,37.29,37.34,36300.0,24.0184,24.0377,23.9862,24.0184,36300.0
2011-03-31 10:10:00,37.33,37.4,37.33,37.39,49600.0,24.0119,24.057,24.0119,24.0505,49600.0
2011-03-31 10:20:00,37.39,37.44,37.39,37.43,38400.0,24.0505,24.0827,24.0505,24.0763,38400.0
2011-03-31 10:30:00,37.44,37.46,37.43,37.43,19000.0,24.0827,24.0956,24.0763,24.0763,19000.0
2011-03-31 10:40:00,37.42,37.43,37.39,37.39,16300.0,24.0698,24.0763,24.0505,24.0505,16300.0
2011-03-31 10:50:00,37.38,37.39,37.35,37.39,38500.0,24.0441,24.0505,24.0248,24.0505,38500.0
2011-03-31 11:00:00,37.39,37.4,37.32,37.34,37800.0,24.0505,24.057,24.0055,24.0184,37800.0
2011-03-31 11:10:00,37.34,37.37,37.34,37.37,27800.0,24.0184,24.0377,24.0184,24.0377,27800.0
2011-03-31 11:20:00,37.37,37.38,37.31,37.31,36000.0,24.0377,24.0441,23.9991,23.9991,36000.0
2011-03-31 11:30:00,37.32,37.32,37.19,37.26,55200.0,24.0055,24.0055,23.9219,23.9669,55200.0
2011-03-31 11:40:00,37.27,37.29,37.26,37.29,26600.0,23.9734,23.9862,23.9669,23.9862,26600.0
2011-03-31 11:50:00,37.28,37.29,37.25,37.27,20100.0,23.9798,23.9862,23.9605,23.9734,20100.0
2011-03-31 12:00:00,37.27,37.3,37.27,37.28,10000.0,23.9734,23.9927,23.9734,23.9798,10000.0
2011-03-31 12:10:00,37.28,37.29,37.27,37.29,2700.0,23.9798,23.9862,23.9734,23.9862,2700.0
2011-03-31 12:20:00,37.3,37.35,37.29,37.34,39800.0,23.9927,24.0248,23.9862,24.0184,39800.0
2011-03-31 12:30:00,37.35,37.37,37.33,37.34,24300.0,24.0248,24.0377,24.0119,24.0184,24300.0
2011-03-31 12:40:00,37.34,37.36,37.31,37.35,30300.0,24.0184,24.0312,23.9991,24.0248,30300.0
2011-03-31 12:50:00,37.35,37.38,37.35,37.37,4800.0,24.0248,24.0441,24.0248,24.0377,4800.0
2011-03-31 13:00:00,37.36,37.37,37.36,37.37,11000.0,24.0312,24.0377,24.0312,24.0377,11000.0
2011-03-31 13:10:00,37.36,37.38,37.36,37.38,4800.0,24.0312,24.0441,24.0312,24.0441,4800.0
2011-03-31 13:20:00,37.37,37.41,37.37,37.4,6000.0,24.0377,24.0634,24.0377,24.057,6000.0
2011-03-31 13:30:00,37.4,37.41,37.38,37.41,204700.0,24.057,24.0634,24.0441,24.0634,204700.0
2011-03-31 13:40:00,37.41,37.43,37.41,37.41,165800.0,24.0634,24.0763,24.0634,24.0634,165800.0
2011-03-31 13:50:00,37.4,37.4,37.39,37.4,16300.0,24.057,24.057,24.0505,24.057,16300.0
2011-03-31 14:00:00,37.4,37.41,37.38,37.41,10900.0,24.057,24.0634,24.0441,24.0634,10900.0
2011-03-31 14:10:00,37.41,37.44,37.41,37.42,19500.0,24.0634,24.0827,24.0634,24.0698,19500.0
2011-03-31 14:20:00,37.42,37.42,37.36,37.36,23900.0,24.0698,24.0698,24.0312,24.0312,23900.0
2011-03-31 14:30:00,37.37,37.38,37.36,37.38,37200.0,24.0377,24.0441,24.0312,24.0441,37200.0
2011-03-31 14:40:00,37.39,37.41,37.38,37.4,46700.0,24.0505,24.0634,24.0441,24.057,46700.0
2011-03-31 14:50:00,37.4,37.41,37.39,37.41,10700.0,24.057,24.0634,24.0505,24.0634,10700.0
2011-03-31 15:00:00,37.41,37.41,37.39,37.39,46900.0,24.0634,24.0634,24.0505,24.0505,46900.0
2011-03-31 15:10:00,37.39,37.39,37.37,37.38,44600.0,24.0505,24.0505,24.0377,24.0441,44600.0
2011-03-31 15:20:00,37.38,37.39,37.37,37.38,15600.0,24.0441,24.0505,24.0377,24.0441,15600.0
2011-03-31 15:30:00,37.37,37.38,37.32,37.36,49800.0,24.0377,24.0441,24.0055,24.0312,49800.0
2011-03-31 15:40:00,37.35,37.39,37.33,37.34,70500.0,24.0248,24.0505,24.0119,24.0184,70500.0
2011-03-31 15:50:00,37.35,37.38,37.31,37.31,149700.0,24.0248,24.0441,23.9991,23.9991,149700.0
2011-04-01 09:30:00,37.42,37.43,37.37,37.4,474400.0,24.0698,24.0763,24.0377,24.057,474400.0
2011-04-01 09:40:00,37.4,37.43,37.25,37.26,271400.0,24.057,24.0763,23.9605,23.9669,271400.0
2011-04-01 09:50:00,37.26,37.32,37.24,37.29,334900.0,23.9669,24.0055,23.9541,23.9862,334900.0
2011-04-01 10:00:00,37.29,37.44,37.29,37.44,363600.0,23.9862,24.0827,23.9862,24.0827,363600.0
2011-04-01 10:10:00,37.44,37.48,37.41,37.46,228200.0,24.0827,24.1084,24.0634,24.0956,228200.0
2011-04-01 10:20:00,37.46,37.52,37.45,37.49,222800.0,24.0956,24.1342,24.0891,24.1149,222800.0
2011-04-01 10:30:00,37.49,37.56,37.49,37.55,182000.0,24.1149,24.1599,24.1149,24.1535,182000.0
2011-04-01 10:40:00,37.55,37.55,37.51,37.54,142000.0,24.1535,24.1535,24.1277,24.147,142000.0
2011-04-01 10:50:00,37.54,37.57,37.52,37.56,169300.0,24.147,24.1663,24.1342,24.1599,169300.0
2011-04-01 11:00:00,37.57,37.58,37.51,37.53,144800.0,24.1663,24.1728,24.1277,24.1406,144800.0
2011-04-01 11:10:00,37.53,37.65,37.53,37.64,217100.0,24.1406,24.2178,24.1406,24.2114,217100.0
2011-04-01 11:20:00,37.64,37.68,37.63,37.67,162100.0,24.2114,24.2371,24.2049,24.2306,162100.0
2011-04-01 11:30:00,37.67,37.7,37.66,37.68,163000.0,24.2306,24.2499,24.2242,24.2371,163000.0
2011-04-01 11:40:00,37.68,37.71,37.66,37.7,178900.0,24.2371,24.2564,24.2242,24.2499,178900.0
2011-04-01 11:50:00,37.7,37.74,37.7,37.74,169500.0,24.2499,24.2757,24.2499,24.2757,169500.0
2011-04-01 12:00:00,37.74,37.75,37.73,37.74,171000.0,24.2757,24.2821,24.2692,24.2757,171000.0
2011-04-01 12:10:00,37.74,37.75,37.71,37.72,190800.0,24.2757,24.2821,24.2564,24.2628,190800.0
2011-04-01 12:20:00,37.72,37.73,37.7,37.73,85100.0,24.2628,24.2692,24.2499,24.2692,85100.0
2011-04-01 12:30:00,37.73,37.73,37.7,37.7,150700.0,24.2692,24.2692,24.2499,24.2499,150700.0
2011-04-01 12:40:00,37.7,37.71,37.68,37.7,192300.0,24.2499,24.2564,24.2371,24.2499,192300.0
2011-04-01 12:50:00,37.7,37.71,37.69,37.7,155700.0,24.2499,24.2564,24.2435,24.2499,155700.0
2011-04-01 13:00:00,37.7,37.72,37.69,37.71,98000.0,24.2499,24.2628,24.2435,24.2564,98000.0
2011-04-01 13:10:00,37.71,37.72,37.69,37.7,119000.0,24.2564,24.2628,24.2435,24.2499,119000.0
2011-04-01 13:20:00,37.7,37.7,37.68,37.69,181300.0,24.2499,24.2499,24.2371,24.2435,181300.0
2011-04-01 13:30:00,37.69,37.71,37.69,37.71,128300.0,24.2435,24.2564,24.2435,24.2564,128300.0
2011-04-01 13:40:00,37.71,37.72,37.69,37.7,260800.0,24.2564,24.2628,24.2435,24.2499,260800.0
2011-04-01 13:50:00,37.7,37.72,37.7,37.72,108400.0,24.2499,24.2628,24.2499,24.2628,108400.0
2011-04-01 14:00:00,37.72,37.75,37.71,37.74,106100.0,24.2628,24.2821,24.2564,24.2757,106100.0
2011-04-01 14:10:00,37.74,37.76,37.73,37.74,97600.0,24.2757,24.2885,24.2692,24.2757,97600.0
2011-04-01 14:20:00,37.74,37.78,37.74,37.78,133900.0,24.2757,24.3014,24.2757,24.3014,133900.0
2011-04-01 14:30:00,37.78,37.79,37.75,37.77,101500.0,24.3014,24.3078,24.2821,24.295,101500.0
2011-04-01 14:40:00,37.76,37.76,37.7,37.71,163800.0,24.2885,24.2885,24.2499,24.2564,163800.0
2011-04-01 14:50:00,37.71,37.73,37.68,37.69,266700.0,24.2564,24.2692,24.2371,24.2435,266700.0
2011-04-01 15:00:00,37.69,37.71,37.66,37.69,100500.0,24.2435,24.2564,24.2242,24.2435,100500.0
2011-04-01 15:10:00,37.69,37.7,37.6,37.61,194600.0,24.2435,24.2499,24.1856,24.1921,194600.0
2011-04-01 15:20:00,37.61,37.66,37.61,37.64,225900.0,24.1921,24.2242,24.1921,24.2114,225900.0
2011-04-01 15:30:00,37.64,37.66,37.62,37.65,213500.0,24.2114,24.2242,24.1985,24.2178,213500.0
2011-04-01 15:40:00,37.65,37.71,37.63,37.68,258800.0,24.2178,24.2564,24.2049,24.2371,258800.0
2011-04-01 15:50:00,37.68,37.7,37.66,37.69,590300.0,24.2371,24.2499,24.2242,24.2435,590300.0
2011-04-04 09:30:00,37.78,37.82,37.76,37.81,128500.0,24.3014,24.3271,24.2885,24.3207,128500.0
2011-04-04 09:40:00,37.81,37.82,37.76,37.77,127300.0,24.3207,24.3271,24.2885,24.295,127300.0
2011-04-04 09:50:00,37.76,37.76,37.7,37.73,47700.0,24.2885,24.2885,24.2499,24.2692,47700.0
2011-04-04 10:00:00,37.74,37.74,37.67,37.7,20400.0,24.2757,24.2757,24.2306,24.2499,20400.0
2011-04-04 10:10:00,37.7,37.74,37.68,37.74,43400.0,24.2499,24.2757,24.2371,24.2757,43400.0
2011-04-04 10:20:00,37.75,37.77,37.72,37.72,19700.0,24.2821,24.295,24.2628,24.2628,19700.0
2011-04-04 10:30:00,37.73,37.76,37.73,37.76,28800.0,24.2692,24.2885,24.2692,24.2885,28800.0
2011-04-04 10:40:00,37.78,37.78,37.71,37.73,30300.0,24.3014,24.3014,24.2564,24.2692,30300.0
2011-04-04 10:50:00,37.73,37.76,37.69,37.72,47300.0,24.2692,24.2885,24.2435,24.2628,47300.0
2011-04-04 11:00:00,37.71,37.74,37.69,37.71,31900.0,24.2564,24.2757,24.2435,24.2564,31900.0
2011-04-04 11:10:00,37.71,37.73,37.7,37.71,42300.0,24.2564,24.2692,24.2499,24.2564,42300.0
2011-04-04 11:20:00,37.72,37.72,37.7,37.7,33200.0,24.2628,24.2628,24.2499,24.2499,33200.0
2011-04-04 11:30:00,37.7,37.71,37.66,37.68,99200.0,24.2499,24.2564,24.2242,24.2371,99200.0
2011-04-04 11:40:00,37.68,37.7,37.66,37.7,76200.0,24.2371,24.2499,24.2242,24.2499,76200.0
2011-04-04 11:50:00,37.7,37.71,37.68,37.7,46000.0,24.2499,24.2564,24.2371,24.2499,46000.0
2011-04-04 12:00:00,37.7,37.71,37.69,37.69,74600.0,24.2499,24.2564,24.2435,24.2435,74600.0
2011-04-04 12:10:00,37.69,37.71,37.68,37.7,24000.0,24.2435,24.2564,24.2371,24.2499,24000.0
2011-04-04 12:20:00,37.71,37.72,37.7,37.71,42400.0,24.2564,24.2628,24.2499,24.2564,42400.0
2011-04-04 12:30:00,37.71,37.72,37.69,37.72,43300.0,24.2564,24.2628,24.2435,24.2628,43300.0
2011-04-04 12:40:00,37.71,37.72,37.68,37.7,22600.0,24.2564,24.2628,24.2371,24.2499,22600.0
2011-04-04 12:50:00,37.69,37.7,37.65,37.66,57300.0,24.2435,24.2499,24.2178,24.2242,57300.0
2011-04-04 13:00:00,37.65,37.66,37.64,37.66,60400.0,24.2178,24.2242,24.2114,24.2242,60400.0
2011-04-04 13:10:00,37.67,37.67,37.66,37.67,45300.0,24.2306,24.2306,24.2242,24.2306,45300.0
2011-04-04 13:20:00,37.66,37.67,37.65,37.66,19400.0,24.2242,24.2306,24.2178,24.2242,19400.0
2011-04-04 13:30:00,37.66,37.68,37.62,37.64,283100.0,24.2242,24.2371,24.1985,24.2114,283100.0
2011-04-04 13:40:00,37.63,37.65,37.61,37.61,382100.0,24.2049,24.2178,24.1921,24.1921,382100.0
2011-04-04 13:50:00,37.61,37.61,37.58,37.6,124600.0,24.1921,24.1921,24.1728,24.1856,124600.0
2011-04-04 14:00:00,37.59,37.65,37.58,37.63,87600.0,24.1792,24.2178,24.1728,24.2049,87600.0
2011-04-04 14:10:00,37.63,37.65,37.62,37.64,15400.0,24.2049,24.2178,24.1985,24.2114,15400.0
2011-04-04 14:20:00,37.64,37.65,37.61,37.64,78000.0,24.2114,24.2178,24.1921,24.2114,78000.0
2011-04-04 14:30:00,37.64,37.66,37.64,37.66,17400.0,24.2114,24.2242,24.2114,24.2242,17400.0
2011-04-04 14:40:00,37.66,37.66,37.64,37.64,35100.0,24.2242,24.2242,24.2114,24.2114,35100.0
2011-04-04 14:50:00,37.64,37.66,37.64,37.66,24300.0,24.2114,24.2242,24.2114,24.2242,24300.0
2011-04-04 15:00:00,37.66,37.66,37.62,37.63,148200.0,24.2242,24.2242,24.1985,24.2049,148200.0
2011-04-04 15:10:00,37.63,37.66,37.62,37.65,168300.0,24.2049,24.2242,24.1985,24.2178,168300.0
2011-04-04 15:20:00,37.66,37.71,37.65,37.7,20100.0,24.2242,24.2564,24.2178,24.2499,20100.0
2011-04-04 15:30:00,37.7,37.7,37.67,37.68,41800.0,24.2499,24.2499,24.2306,24.2371,41800.0
2011-04-04 15:40:00,37.68,37.69,37.67,37.67,27100.0,24.2371,24.2435,24.2306,24.2306,27100.0
2011-04-04 15:50:00,37.67,37.69,37.66,37.67,213900.0,24.2306,24.2435,24.2242,24.2306,213900.0
2011-04-05 09:30:00,37.41,37.43,37.37,37.39,83400.0,24.0634,24.0763,24.0377,24.0505,83400.0
2011-04-05 09:40:00,37.39,37.43,37.36,37.4,30200.0,24.0505,24.0763,24.0312,24.057,30200.0
2011-04-05 09:50:00,37.42,37.44,37.41,37.42,61000.0,24.0698,24.0827,24.0634,24.0698,61000.0
2011-04-05 10:00:00,37.42,37.45,37.38,37.41,47400.0,24.0698,24.0891,24.0441,24.0634,47400.0
2011-04-05 10:10:00,37.41,37.45,37.41,37.43,11800.0,24.0634,24.0891,24.0634,24.0763,11800.0
2011-04-05 10:20:00,37.44,37.54,37.43,37.54,29300.0,24.0827,24.147,24.0763,24.147,29300.0
2011-04-05 10:30:00,37.53,37.59,37.53,37.56,22700.0,24.1406,24.1792,24.1406,24.1599,22700.0
2011-04-05 10:40:00,37.56,37.57,37.54,37.56,26200.0,24.1599,24.1663,24.147,24.1599,26200.0
2011-04-05 10:50:00,37.56,37.56,37.54,37.56,32200.0,24.1599,24.1599,24.147,24.1599,32200.0
2011-04-05 11:00:00,37.56,37.6,37.56,37.56,56400.0,24.1599,24.1856,24.1599,24.1599,56400.0
2011-04-05 11:10:00,37.56,37.59,37.55,37.57,55300.0,24.1599,24.1792,24.1535,24.1663,55300.0
2011-04-05 11:20:00,37.58,37.61,37.57,37.6,35800.0,24.1728,24.1921,24.1663,24.1856,35800.0
2011-04-05 11:30:00,37.59,37.63,37.57,37.63,28600.0,24.1792,24.2049,24.1663,24.2049,28600.0
2011-04-05 11:40:00,37.64,37.64,37.6,37.61,16500.0,24.2114,24.2114,24.1856,24.1921,16500.0
2011-04-05 11:50:00,37.6,37.69,37.6,37.68,26500.0,24.1856,24.2435,24.1856,24.2371,26500.0
2011-04-05 12:00:00,37.68,37.7,37.65,37.66,36500.0,24.2371,24.2499,24.2178,24.2242,36500.0
2011-04-05 12:10:00,37.66,37.68,37.66,37.67,8000.0,24.2242,24.2371,24.2242,24.2306,8000.0
2011-04-05 12:20:00,37.66,37.69,37.65,37.67,5100.0,24.2242,24.2435,24.2178,24.2306,5100.0
2011-04-05 12:30:00,37.68,37.68,37.64,37.65,16200.0,24.2371,24.2371,24.2114,24.2178,16200.0
2011-04-05 12:40:00,37.65,37.68,37.65,37.68,18200.0,24.2178,24.2371,24.2178,24.2371,18200.0
2011-04-05 12:50:00,37.68,37.69,37.67,37.67,12000.0,24.2371,24.2435,24.2306,24.2306,12000.0
2011-04-05 13:00:00,37.68,37.7,37.66,37.7,14500.0,24.2371,24.2499,24.2242,24.2499,14500.0
2011-04-05 13:10:00,37.69,37.71,37.69,37.69,26900.0,24.2435,24.2564,24.2435,24.2435,26900.0
2011-04-05 13:20:00,37.69,37.69,37.67,37.67,12600.0,24.2435,24.2435,24.2306,24.2306,12600.0
2011-04-05 13:30:00,37.67,37.68,37.67,37.67,6600.0,24.2306,24.2371,24.2306,24.2306,6600.0
2011-04-05 13:40:00,37.67,37.68,37.66,37.66,56700.0,24.2306,24.2371,24.2242,24.2242,56700.0
2011-04-05 13:50:00,37.66,37.69,37.66,37.67,8400.0,24.2242,24.2435,24.2242,24.2306,8400.0
2011-04-05 14:00:00,37.67,37.7,37.64,37.69,44100.0,24.2306,24.2499,24.2114,24.2435,44100.0
2011-04-05 14:10:00,37.68,37.69,37.67,37.67,22100.0,24.2371,24.2435,24.2306,24.2306,22100.0
2011-04-05 14:20:00,37.68,37.71,37.68,37.7,14200.0,24.2371,24.2564,24.2371,24.2499,14200.0
2011-04-05 14:30:00,37.7,37.71,37.65,37.66,37800.0,24.2499,24.2564,24.2178,24.2242,37800.0
2011-04-05 14:40:00,37.65,37.66,37.62,37.65,39900.0,24.2178,24.2242,24.1985,24.2178,39900.0
2011-04-05 14:50:00,37.65,37.67,37.63,37.66,36300.0,24.2178,24.2306,24.2049,24.2242,36300.0
2011-04-05 15:00:00,37.65,37.66,37.6,37.6,54000.0,24.2178,24.2242,24.1856,24.1856,54000.0
2011-04-05 15:10:00,37.61,37.62,37.59,37.61,61300.0,24.1921,24.1985,24.1792,24.1921,61300.0
2011-04-05 15:20:00,37.61,37.63,37.6,37.63,30300.0,24.1921,24.2049,24.1856,24.2049,30300.0
2011-04-05 15:30:00,37.62,37.64,37.6,37.63,54200.0,24.1985,24.2114,24.1856,24.2049,54200.0
2011-04-05 15:40:00,37.63,37.64,37.6,37.63,59500.0,24.2049,24.2114,24.1856,24.2049,59500.0
2011-04-05 15:50:00,37.62,37.63,37.57,37.57,101800.0,24.1985,24.2049,24.1663,24.1663,101800.0
2011-04-06 09:30:00,37.76,37.81,37.76,37.8,29000.0,24.2885,24.3207,24.2885,24.3143,29000.0
2011-04-06 09:40:00,37.81,37.84,37.8,37.81,36100.0,24.3207,24.34,24.3143,24.3207,36100.0
2011-04-06 09:50:00,37.81,37.84,37.79,37.81,53300.0,24.3207,24.34,24.3078,24.3207,53300.0
2011-04-06 10:00:00,37.81,37.84,37.81,37.82,55400.0,24.3207,24.34,24.3207,24.3271,55400.0
2011-04-06 10:10:00,37.82,37.84,37.78,37.8,33500.0,24.3271,24.34,24.3014,24.3143,33500.0
2011-04-06 10:20:00,37.8,37.84,37.8,37.84,31000.0,24.3143,24.34,24.3143,24.34,31000.0
2011-04-06 10:30:00,37.84,37.88,37.83,37.87,14700.0,24.34,24.3657,24.3336,24.3593,14700.0
2011-04-06 10:40:00,37.89,37.94,37.89,37.92,14400.0,24.3722,24.4043,24.3722,24.3915,14400.0
2011-04-06 10:50:00,37.91,37.96,37.9,37.95,10500.0,24.385,24.4172,24.3786,24.4108,10500.0
2011-04-06 11:00:00,37.94,37.95,37.85,37.85,22700.0,24.4043,24.4108,24.3464,24.3464,22700.0
2011-04-06 11:10:00,37.84,37.86,37.82,37.86,17600.0,24.34,24.3529,24.3271,24.3529,17600.0
2011-04-06 11:20:00,37.85,37.88,37.84,37.86,19300.0,24.3464,24.3657,24.34,24.3529,19300.0
2011-04-06 11:30:00,37.87,37.9,37.81,37.84,58200.0,24.3593,24.3786,24.3207,24.34,58200.0
2011-04-06 11:40:00,37.84,37.85,37.82,37.83,28800.0,24.34,24.3464,24.3271,24.3336,28800.0
2011-04-06 11:50:00,37.84,37.84,37.8,37.8,28200.0,24.34,24.34,24.3143,24.3143,28200.0
2011-04-06 12:00:00,37.79,37.82,37.78,37.8,29700.0,24.3078,24.3271,24.3014,24.3143,29700.0
2011-04-06 12:10:00,37.8,37.82,37.79,37.8,8700.0,24.3143,24.3271,24.3078,24.3143,8700.0
2011-04-06 12:20:00,37.8,37.84,37.79,37.81,24200.0,24.3143,24.34,24.3078,24.3207,24200.0
2011-04-06 12:30:00,37.81,37.84,37.8,37.8,16200.0,24.3207,24.34,24.3143,24.3143,16200.0
2011-04-06 12:40:00,37.79,37.81,37.79,37.8,13100.0,24.3078,24.3207,24.3078,24.3143,13100.0
2011-04-06 12:50:00,37.8,37.81,37.79,37.81,13200.0,24.3143,24.3207,24.3078,24.3207,13200.0
2011-04-06 13:00:00,37.8,37.82,37.8,37.82,4400.0,24.3143,24.3271,24.3143,24.3271,4400.0
2011-04-06 13:10:00,37.83,37.86,37.83,37.85,18300.0,24.3336,24.3529,24.3336,24.3464,18300.0
2011-04-06 13:20:00,37.85,37.86,37.84,37.86,5400.0,24.3464,24.3529,24.34,24.3529,5400.0
2011-04-06 13:30:00,37.86,37.87,37.85,37.86,6600.0,24.3529,24.3593,24.3464,24.3529,6600.0
2011-04-06 13:40:00,37.86,37.86,37.83,37.83,12800.0,24.3529,24.3529,24.3336,24.3336,12800.0
2011-04-06 13:50:00,37.84,37.87,37.83,37.87,15500.0,24.34,24.3593,24.3336,24.3593,15500.0
2011-04-06 14:00:00,37.87,37.87,37.85,37.87,13900.0,24.3593,24.3593,24.3464,24.3593,13900.0
2011-04-06 14:10:00,37.86,37.88,37.85,37.86,13000.0,24.3529,24.3657,24.3464,24.3529,13000.0
2011-04-06 14:20:00,37.86,37.87,37.85,37.85,8100.0,24.3529,24.3593,24.3464,24.3464,8100.0
2011-04-06 14:30:00,37.85,37.88,37.85,37.88,34200.0,24.3464,24.3657,24.3464,24.3657,34200.0
2011-04-06 14:40:00,37.88,37.91,37.86,37.89,32000.0,24.3657,24.385,24.3529,24.3722,32000.0
2011-04-06 14:50:00,37.9,37.9,37.87,37.89,17400.0,24.3786,24.3786,24.3593,24.3722,17400.0
2011-04-06 15:00:00,37.88,37.91,37.88,37.9,25500.0,24.3657,24.385,24.3657,24.3786,25500.0
2011-04-06 15:10:00,37.89,37.92,37.89,37.91,21900.0,24.3722,24.3915,24.3722,24.385,21900.0
2011-04-06 15:20:00,37.91,37.92,37.89,37.91,17600.0,24.385,24.3915,24.3722,24.385,17600.0
2011-04-06 15:30:00,37.9,37.91,37.9,37.9,14300.0,24.3786,24.385,24.3786,24.3786,14300.0
2011-04-06 15:40:00,37.91,37.92,37.91,37.91,11900.0,24.385,24.3915,24.385,24.385,11900.0
2011-04-06 15:50:00,37.92,37.94,37.9,37.91,84400.0,24.3915,24.4043,24.3786,24.385,84400.0
2011-04-07 09:30:00,37.81,37.84,37.81,37.82,46900.0,24.3207,24.34,24.3207,24.3271,46900.0
2011-04-07 09:40:00,37.81,37.92,37.81,37.92,91900.0,24.3207,24.3915,24.3207,24.3915,91900.0
2011-04-07 09:50:00,37.91,37.94,37.91,37.94,54400.0,24.385,24.4043,24.385,24.4043,54400.0
2011-04-07 10:00:00,37.93,37.94,37.89,37.9,40600.0,24.3979,24.4043,24.3722,24.3786,40600.0
2011-04-07 10:10:00,37.9,37.92,37.88,37.89,24900.0,24.3786,24.3915,24.3657,24.3722,24900.0
2011-04-07 10:20:00,37.89,37.94,37.89,37.89,12400.0,24.3722,24.4043,24.3722,24.3722,12400.0
2011-04-07 10:30:00,37.89,37.89,37.69,37.74,31500.0,24.3722,24.3722,24.2435,24.2757,31500.0
2011-04-07 10:40:00,37.73,37.73,37.61,37.71,69400.0,24.2692,24.2692,24.1921,24.2564,69400.0
2011-04-07 10:50:00,37.73,37.78,37.7,37.74,23700.0,24.2692,24.3014,24.2499,24.2757,23700.0
2011-04-07 11:00:00,37.74,37.77,37.69,37.71,29800.0,24.2757,24.295,24.2435,24.2564,29800.0
2011-04-07 11:10:00,37.72,37.72,37.64,37.64,16400.0,24.2628,24.2628,24.2114,24.2114,16400.0
2011-04-07 11:20:00,37.6,37.66,37.58,37.62,26000.0,24.1856,24.2242,24.1728,24.1985,26000.0
2011-04-07 11:30:00,37.61,37.63,37.51,37.58,30400.0,24.1921,24.2049,24.1277,24.1728,30400.0
2011-04-07 11:40:00,37.58,37.62,37.56,37.57,13300.0,24.1728,24.1985,24.1599,24.1663,13300.0
2011-04-07 11:50:00,37.57,37.73,37.57,37.72,17200.0,24.1663,24.2692,24.1663,24.2628,17200.0
2011-04-07 12:00:00,37.72,37.74,37.68,37.74,11700.0,24.2628,24.2757,24.2371,24.2757,11700.0
2011-04-07 12:10:00,37.73,37.75,37.71,37.73,10100.0,24.2692,24.2821,24.2564,24.2692,10100.0
2011-04-07 12:20:00,37.73,37.75,37.71,37.73,13400.0,24.2692,24.2821,24.2564,24.2692,13400.0
2011-04-07 12:30:00,37.73,37.77,37.73,37.76,133000.0,24.2692,24.295,24.2692,24.2885,133000.0
2011-04-07 12:40:00,37.76,37.77,37.73,37.75,186500.0,24.2885,24.295,24.2692,24.2821,186500.0
2011-04-07 12:50:00,37.75,37.75,37.74,37.75,46700.0,24.2821,24.2821,24.2757,24.2821,46700.0
2011-04-07 13:00:00,37.75,37.77,37.73,37.76,44200.0,24.2821,24.295,24.2692,24.2885,44200.0
2011-04-07 13:10:00,37.75,37.75,37.69,37.69,12700.0,24.2821,24.2821,24.2435,24.2435,12700.0
2011-04-07 13:20:00,37.68,37.71,37.67,37.69,31000.0,24.2371,24.2564,24.2306,24.2435,31000.0
2011-04-07 13:30:00,37.67,37.7,37.66,37.66,19300.0,24.2306,24.2499,24.2242,24.2242,19300.0
2011-04-07 13:40:00,37.66,37.67,37.61,37.64,12300.0,24.2242,24.2306,24.1921,24.2114,12300.0
2011-04-07 13:50:00,37.64,37.69,37.63,37.65,15100.0,24.2114,24.2435,24.2049,24.2178,15100.0
2011-04-07 14:00:00,37.67,37.68,37.65,37.67,15100.0,24.2306,24.2371,24.2178,24.2306,15100.0
2011-04-07 14:10:00,37.65,37.68,37.64,37.68,5400.0,24.2178,24.2371,24.2114,24.2371,5400.0
2011-04-07 14:20:00,37.68,37.68,37.63,37.63,11400.0,24.2371,24.2371,24.2049,24.2049,11400.0
2011-04-07 14:30:00,37.63,37.68,37.63,37.65,11400.0,24.2049,24.2371,24.2049,24.2178,11400.0
2011-04-07 14:40:00,37.65,37.68,37.64,37.67,13900.0,24.2178,24.2371,24.2114,24.2306,13900.0
2011-04-07 14:50:00,37.67,37.72,37.66,37.7,15100.0,24.2306,24.2628,24.2242,24.2499,15100.0
2011-04-07 15:00:00,37.71,37.71,37.68,37.69,26400.0,24.2564,24.2564,24.2371,24.2435,26400.0
2011-04-07 15:10:00,37.68,37.73,37.68,37.73,21000.0,24.2371,24.2692,24.2371,24.2692,21000.0
2011-04-07 15:20:00,37.74,37.74,37.69,37.71,50700.0,24.2757,24.2757,24.2435,24.2564,50700.0
2011-04-07 15:30:00,37.71,37.73,37.68,37.72,15500.0,24.2564,24.2692,24.2371,24.2628,15500.0
2011-04-07 15:40:00,37.72,37.76,37.72,37.72,28600.0,24.2628,24.2885,24.2628,24.2628,28600.0
2011-04-07 15:50:00,37.72,37.73,37.7,37.72,31300.0,24.2628,24.2692,24.2499,24.2628,31300.0
2011-04-08 09:30:00,38.14,38.23,38.14,38.19,44900.0,24.533,24.5909,24.533,24.5651,44900.0
2011-04-08 09:40:00,38.18,38.2,38.14,38.16,28900.0,24.5587,24.5716,24.533,24.5458,28900.0
2011-04-08 09:50:00,38.17,38.18,38.14,38.17,26300.0,24.5523,24.5587,24.533,24.5523,26300.0
2011-04-08 10:00:00,38.18,38.19,38.13,38.13,16600.0,24.5587,24.5651,24.5265,24.5265,16600.0
2011-04-08 10:10:00,38.13,38.18,38.13,38.14,17300.0,24.5265,24.5587,24.5265,24.533,17300.0
2011-04-08 10:20:00,38.13,38.15,38.08,38.11,522700.0,24.5265,24.5394,24.4944,24.5137,522700.0
2011-04-08 10:30:00,38.1,38.16,38.1,38.15,1890600.0,24.5072,24.5458,24.5072,24.5394,1890600.0
2011-04-08 10:40:00,38.15,38.16,38.13,38.16,19300.0,24.5394,24.5458,24.5265,24.5458,19300.0
2011-04-08 10:50:00,38.17,38.17,38.12,38.14,19100.0,24.5523,24.5523,24.5201,24.533,19100.0
2011-04-08 11:00:00,38.11,38.15,38.11,38.13,29500.0,24.5137,24.5394,24.5137,24.5265,29500.0
2011-04-08 11:10:00,38.13,38.16,38.11,38.16,15500.0,24.5265,24.5458,24.5137,24.5458,15500.0
2011-04-08 11:20:00,38.15,38.17,38.11,38.11,27500.0,24.5394,24.5523,24.5137,24.5137,27500.0
2011-04-08 11:30:00,38.1,38.18,38.1,38.16,34400.0,24.5072,24.5587,24.5072,24.5458,34400.0
2011-04-08 11:40:00,38.17,38.22,38.16,38.2,466600.0,24.5523,24.5844,24.5458,24.5716,466600.0
2011-04-08 11:50:00,38.2,38.21,38.18,38.18,6700.0,24.5716,24.578,24.5587,24.5587,6700.0
2011-04-08 12:00:00,38.18,38.2,38.15,38.16,90300.0,24.5587,24.5716,24.5394,24.5458,90300.0
2011-04-08 12:10:00,38.15,38.18,38.15,38.18,8000.0,24.5394,24.5587,24.5394,24.5587,8000.0
2011-04-08 12:20:00,38.17,38.18,38.14,38.15,11600.0,24.5523,24.5587,24.533,24.5394,11600.0
2011-04-08 12:30:00,38.15,38.17,38.15,38.17,16300.0,24.5394,24.5523,24.5394,24.5523,16300.0
2011-04-08 12:40:00,38.16,38.17,38.15,38.15,11900.0,24.5458,24.5523,24.5394,24.5394,11900.0
2011-04-08 12:50:00,38.15,38.16,38.11,38.12,21300.0,24.5394,24.5458,24.5137,24.5201,21300.0
2011-04-08 13:00:00,38.13,38.16,38.12,38.15,55200.0,24.5265,24.5458,24.5201,24.5394,55200.0
2011-04-08 13:10:00,38.14,38.15,38.13,38.15,33200.0,24.533,24.5394,24.5265,24.5394,33200.0
2011-04-08 13:20:00,38.15,38.17,38.15,38.15,147200.0,24.5394,24.5523,24.5394,24.5394,147200.0
2011-04-08 13:30:00,38.16,38.16,38.13,38.14,18800.0,24.5458,24.5458,24.5265,24.533,18800.0
2011-04-08 13:40:00,38.15,38.16,38.15,38.15,16600.0,24.5394,24.5458,24.5394,24.5394,16600.0
2011-04-08 13:50:00,38.15,38.18,38.15,38.18,19000.0,24.5394,24.5587,24.5394,24.5587,19000.0
2011-04-08 14:00:00,38.18,38.18,38.16,38.18,32100.0,24.5587,24.5587,24.5458,24.5587,32100.0
2011-04-08 14:10:00,38.17,38.18,38.13,38.15,14400.0,24.5523,24.5587,24.5265,24.5394,14400.0
2011-04-08 14:20:00,38.14,38.15,38.11,38.14,181400.0,24.533,24.5394,24.5137,24.533,181400.0
2011-04-08 14:30:00,38.13,38.14,38.09,38.1,103700.0,24.5265,24.533,24.5008,24.5072,103700.0
2011-04-08 14:40:00,38.09,38.1,38.03,38.03,19100.0,24.5008,24.5072,24.4622,24.4622,19100.0
2011-04-08 14:50:00,38.02,38.05,37.98,37.98,94400.0,24.4558,24.4751,24.4301,24.4301,94400.0
2011-04-08 15:00:00,37.96,38.0,37.95,38.0,37800.0,24.4172,24.4429,24.4108,24.4429,37800.0
2011-04-08 15:10:00,38.0,38.0,37.96,37.98,92800.0,24.4429,24.4429,24.4172,24.4301,92800.0
2011-04-08 15:20:00,37.98,38.01,37.97,37.99,40900.0,24.4301,24.4493,24.4236,24.4365,40900.0
2011-04-08 15:30:00,38.0,38.05,38.0,38.0,23300.0,24.4429,24.4751,24.4429,24.4429,23300.0
2011-04-08 15:40:00,38.0,38.08,38.0,38.06,50700.0,24.4429,24.4944,24.4429,24.4815,50700.0
2011-04-08 15:50:00,38.05,38.08,38.03,38.03,23700.0,24.4751,24.4944,24.4622,24.4622,23700.0
2011-04-11 09:30:00,38.18,38.19,38.13,38.15,46600.0,24.5587,24.5651,24.5265,24.5394,46600.0
2011-04-11 09:40:00,38.16,38.24,38.14,38.24,23400.0,24.5458,24.5973,24.533,24.5973,23400.0
2011-04-11 09:50:00,38.24,38.26,38.21,38.21,18700.0,24.5973,24.6102,24.578,24.578,18700.0
2011-04-11 10:00:00,38.22,38.24,38.16,38.17,17800.0,24.5844,24.5973,24.5458,24.5523,17800.0
2011-04-11 10:10:00,38.17,38.2,38.16,38.17,14300.0,24.5523,24.5716,24.5458,24.5523,14300.0
2011-04-11 10:20:00,38.16,38.18,38.15,38.18,10800.0,24.5458,24.5587,24.5394,24.5587,10800.0
2011-04-11 10:30:00,38.15,38.17,38.13,38.17,18700.0,24.5394,24.5523,24.5265,24.5523,18700.0
2011-04-11 10:40:00,38.16,38.21,38.16,38.21,20000.0,24.5458,24.578,24.5458,24.578,20000.0
2011-04-11 10:50:00,38.22,38.23,38.19,38.23,33200.0,24.5844,24.5909,24.5651,24.5909,33200.0
2011-04-11 11:00:00,38.23,38.23,38.18,38.2,35100.0,24.5909,24.5909,24.5587,24.5716,35100.0
2011-04-11 11:10:00,38.21,38.23,38.19,38.21,15800.0,24.578,24.5909,24.5651,24.578,15800.0
2011-04-11 11:20:00,38.21,38.21,38.16,38.16,15100.0,24.578,24.578,24.5458,24.5458,15100.0
2011-04-11 11:30:00,38.15,38.18,38.14,38.15,15200.0,24.5394,24.5587,24.533,24.5394,15200.0
2011-04-11 11:40:00,38.17,38.21,38.17,38.19,6900.0,24.5523,24.578,24.5523,24.5651,6900.0
2011-04-11 11:50:00,38.19,38.21,38.14,38.14,17800.0,24.5651,24.578,24.533,24.533,17800.0
2011-04-11 12:00:00,38.14,38.16,38.12,38.13,45700.0,24.533,24.5458,24.5201,24.5265,45700.0
2011-04-11 12:10:00,38.12,38.13,38.11,38.12,8700.0,24.5201,24.5265,24.5137,24.5201,8700.0
2011-04-11 12:20:00,38.12,38.14,38.12,38.13,4100.0,24.5201,24.533,24.5201,24.5265,4100.0
2011-04-11 12:30:00,38.12,38.13,38.03,38.04,27600.0,24.5201,24.5265,24.4622,24.4686,27600.0
2011-04-11 12:40:00,38.04,38.07,38.03,38.04,51700.0,24.4686,24.4879,24.4622,24.4686,51700.0
2011-04-11 12:50:00,38.04,38.07,38.03,38.03,34200.0,24.4686,24.4879,24.4622,24.4622,34200.0
2011-04-11 13:00:00,38.03,38.06,38.02,38.06,30000.0,24.4622,24.4815,24.4558,24.4815,30000.0
2011-04-11 13:10:00,38.07,38.07,38.01,38.03,15300.0,24.4879,24.4879,24.4493,24.4622,15300.0
2011-04-11 13:20:00,38.04,38.07,38.04,38.07,32600.0,24.4686,24.4879,24.4686,24.4879,32600.0
2011-04-11 13:30:00,38.06,38.07,38.04,38.04,60900.0,24.4815,24.4879,24.4686,24.4686,60900.0
2011-04-11 13:40:00,38.04,38.07,38.02,38.02,16300.0,24.4686,24.4879,24.4558,24.4558,16300.0
2011-04-11 13:50:00,38.03,38.07,38.01,38.07,14100.0,24.4622,24.4879,24.4493,24.4879,14100.0
2011-04-11 14:00:00,38.07,38.08,38.05,38.06,13600.0,24.4879,24.4944,24.4751,24.4815,13600.0
2011-04-11 14:10:00,38.06,38.06,38.03,38.05,12300.0,24.4815,24.4815,24.4622,24.4751,12300.0
2011-04-11 14:20:00,38.06,38.06,38.04,38.04,26400.0,24.4815,24.4815,24.4686,24.4686,26400.0
2011-04-11 14:30:00,38.04,38.05,38.0,38.0,17100.0,24.4686,24.4751,24.4429,24.4429,17100.0
2011-04-11 14:40:00,38.0,38.0,37.97,37.97,21000.0,24.4429,24.4429,24.4236,24.4236,21000.0
2011-04-11 14:50:00,37.98,37.99,37.93,37.95,23900.0,24.4301,24.4365,24.3979,24.4108,23900.0
2011-04-11 15:00:00,37.95,37.95,37.9,37.92,38000.0,24.4108,24.4108,24.3786,24.3915,38000.0
2011-04-11 15:10:00,37.91,37.94,37.9,37.93,18900.0,24.385,24.4043,24.3786,24.3979,18900.0
2011-04-11 15:20:00,37.94,37.95,37.92,37.92,26400.0,24.4043,24.4108,24.3915,24.3915,26400.0
2011-04-11 15:30:00,37.91,37.95,37.91,37.94,20400.0,24.385,24.4108,24.385,24.4043,20400.0
2011-04-11 15:40:00,37.94,37.99,37.94,37.98,26300.0,24.4043,24.4365,24.4043,24.4301,26300.0
2011-04-11 15:50:00,37.98,37.99,37.95,37.95,26500.0,24.4301,24.4365,24.4108,24.4108,26500.0
2011-04-12 09:30:00,37.81,37.83,37.77,37.82,51100.0,24.3207,24.3336,24.295,24.3271,51100.0
2011-04-12 09:40:00,37.81,37.84,37.81,37.81,26100.0,24.3207,24.34,24.3207,24.3207,26100.0
2011-04-12 09:50:00,37.8,37.82,37.7,37.72,34800.0,24.3143,24.3271,24.2499,24.2628,34800.0
2011-04-12 10:00:00,37.72,37.72,37.61,37.63,42800.0,24.2628,24.2628,24.1921,24.2049,42800.0
2011-04-12 10:10:00,37.62,37.68,37.6,37.66,27100.0,24.1985,24.2371,24.1856,24.2242,27100.0
2011-04-12 10:20:00,37.65,37.71,37.62,37.7,22700.0,24.2178,24.2564,24.1985,24.2499,22700.0
2011-04-12 10:30:00,37.7,37.7,37.62,37.65,27600.0,24.2499,24.2499,24.1985,24.2178,27600.0
2011-04-12 10:40:00,37.65,37.66,37.59,37.61,17800.0,24.2178,24.2242,24.1792,24.1921,17800.0
2011-04-12 10:50:00,37.62,37.63,37.58,37.58,12200.0,24.1985,24.2049,24.1728,24.1728,12200.0
2011-04-12 11:00:00,37.58,37.59,37.51,37.52,22400.0,24.1728,24.1792,24.1277,24.1342,22400.0
2011-04-12 11:10:00,37.53,37.56,37.52,37.52,12000.0,24.1406,24.1599,24.1342,24.1342,12000.0
2011-04-12 11:20:00,37.53,37.55,37.51,37.53,26700.0,24.1406,24.1535,24.1277,24.1406,26700.0
2011-04-12 11:30:00,37.53,37.57,37.51,37.57,36900.0,24.1406,24.1663,24.1277,24.1663,36900.0
2011-04-12 11:40:00,37.57,37.62,37.57,37.61,25900.0,24.1663,24.1985,24.1663,24.1921,25900.0
2011-04-12 11:50:00,37.6,37.61,37.57,37.6,28100.0,24.1856,24.1921,24.1663,24.1856,28100.0
2011-04-12 12:00:00,37.6,37.62,37.59,37.61,4800.0,24.1856,24.1985,24.1792,24.1921,4800.0
2011-04-12 12:10:00,37.6,37.62,37.6,37.62,7500.0,24.1856,24.1985,24.1856,24.1985,7500.0
2011-04-12 12:20:00,37.62,37.62,37.6,37.6,6000.0,24.1985,24.1985,24.1856,24.1856,6000.0
2011-04-12 12:30:00,37.62,37.62,37.58,37.6,15200.0,24.1985,24.1985,24.1728,24.1856,15200.0
2011-04-12 12:40:00,37.61,37.69,37.6,37.69,13600.0,24.1921,24.2435,24.1856,24.2435,13600.0
2011-04-12 12:50:00,37.69,37.7,37.66,37.67,7900.0,24.2435,24.2499,24.2242,24.2306,7900.0
2011-04-12 13:00:00,37.67,37.69,37.64,37.65,23100.0,24.2306,24.2435,24.2114,24.2178,23100.0
2011-04-12 13:10:00,37.65,37.67,37.62,37.62,14000.0,24.2178,24.2306,24.1985,24.1985,14000.0
2011-04-12 13:20:00,37.63,37.68,37.63,37.68,12000.0,24.2049,24.2371,24.2049,24.2371,12000.0
2011-04-12 13:30:00,37.68,37.7,37.66,37.66,27900.0,24.2371,24.2499,24.2242,24.2242,27900.0
2011-04-12 13:40:00,37.66,37.72,37.65,37.71,9300.0,24.2242,24.2628,24.2178,24.2564,9300.0
2011-04-12 13:50:00,37.7,37.74,37.69,37.72,10500.0,24.2499,24.2757,24.2435,24.2628,10500.0
2011-04-12 14:00:00,37.71,37.76,37.7,37.76,26400.0,24.2564,24.2885,24.2499,24.2885,26400.0
2011-04-12 14:10:00,37.76,37.76,37.72,37.73,32300.0,24.2885,24.2885,24.2628,24.2692,32300.0
2011-04-12 14:20:00,37.73,37.77,37.73,37.75,27600.0,24.2692,24.295,24.2692,24.2821,27600.0
2011-04-12 14:30:00,37.75,37.75,37.71,37.71,21000.0,24.2821,24.2821,24.2564,24.2564,21000.0
2011-04-12 14:40:00,37.71,37.72,37.66,37.68,19200.0,24.2564,24.2628,24.2242,24.2371,19200.0
2011-04-12 14:50:00,37.68,37.69,37.67,37.68,17300.0,24.2371,24.2435,24.2306,24.2371,17300.0
2011-04-12 15:00:00,37.68,37.69,37.66,37.68,14900.0,24.2371,24.2435,24.2242,24.2371,14900.0
2011-04-12 15:10:00,37.69,37.7,37.67,37.69,28100.0,24.2435,24.2499,24.2306,24.2435,28100.0
2011-04-12 15:20:00,37.69,37.69,37.61,37.63,34100.0,24.2435,24.2435,24.1921,24.2049,34100.0
2011-04-12 15:30:00,37.62,37.64,37.6,37.64,18300.0,24.1985,24.2114,24.1856,24.2114,18300.0
2011-04-12 15:40:00,37.63,37.64,37.62,37.64,32000.0,24.2049,24.2114,24.1985,24.2114,32000.0
2011-04-12 15:50:00,37.64,37.66,37.6,37.6,40000.0,24.2114,24.2242,24.1856,24.1856,40000.0
2011-04-13 09:30:00,38.0,38.05,37.97,38.0,90300.0,24.4429,24.4751,24.4236,24.4429,90300.0
2011-04-13 09:40:00,38.0,38.03,37.93,37.94,35200.0,24.4429,24.4622,24.3979,24.4043,35200.0
2011-04-13 09:50:00,37.94,37.95,37.88,37.89,9800.0,24.4043,24.4108,24.3657,24.3722,9800.0
2011-04-13 10:00:00,37.88,37.89,37.84,37.85,14300.0,24.3657,24.3722,24.34,24.3464,14300.0
2011-04-13 10:10:00,37.85,37.86,37.82,37.85,24600.0,24.3464,24.3529,24.3271,24.3464,24600.0
2011-04-13 10:20:00,37.85,37.92,37.85,37.91,26700.0,24.3464,24.3915,24.3464,24.385,26700.0
2011-04-13 10:30:00,37.91,37.94,37.89,37.9,4000.0,24.385,24.4043,24.3722,24.3786,4000.0
2011-04-13 10:40:00,37.88,37.99,37.88,37.99,11900.0,24.3657,24.4365,24.3657,24.4365,11900.0
2011-04-13 10:50:00,38.0,38.05,38.0,38.02,21400.0,24.4429,24.4751,24.4429,24.4558,21400.0
2011-04-13 11:00:00,38.02,38.02,37.98,37.99,25600.0,24.4558,24.4558,24.4301,24.4365,25600.0
2011-04-13 11:10:00,37.99,37.99,37.93,37.94,86100.0,24.4365,24.4365,24.3979,24.4043,86100.0
2011-04-13 11:20:00,37.94,37.95,37.89,37.91,29200.0,24.4043,24.4108,24.3722,24.385,29200.0
2011-04-13 11:30:00,37.91,37.94,37.85,37.85,49200.0,24.385,24.4043,24.3464,24.3464,49200.0
2011-04-13 11:40:00,37.84,37.89,37.83,37.86,30400.0,24.34,24.3722,24.3336,24.3529,30400.0
2011-04-13 11:50:00,37.86,37.88,37.79,37.79,15900.0,24.3529,24.3657,24.3078,24.3078,15900.0
2011-04-13 12:00:00,37.79,37.83,37.79,37.8,26300.0,24.3078,24.3336,24.3078,24.3143,26300.0
2011-04-13 12:10:00,37.81,37.84,37.81,37.82,25300.0,24.3207,24.34,24.3207,24.3271,25300.0
2011-04-13 12:20:00,37.82,37.83,37.79,37.79,3200.0,24.3271,24.3336,24.3078,24.3078,3200.0
2011-04-13 12:30:00,37.78,37.78,37.68,37.71,30300.0,24.3014,24.3014,24.2371,24.2564,30300.0
2011-04-13 12:40:00,37.7,37.71,37.65,37.68,18700.0,24.2499,24.2564,24.2178,24.2371,18700.0
2011-04-13 12:50:00,37.69,37.72,37.68,37.7,30100.0,24.2435,24.2628,24.2371,24.2499,30100.0
2011-04-13 13:00:00,37.7,37.74,37.69,37.73,27600.0,24.2499,24.2757,24.2435,24.2692,27600.0
2011-04-13 13:10:00,37.73,37.75,37.71,37.71,22000.0,24.2692,24.2821,24.2564,24.2564,22000.0
2011-04-13 13:20:00,37.71,37.73,37.7,37.72,9700.0,24.2564,24.2692,24.2499,24.2628,9700.0
2011-04-13 13:30:00,37.72,37.73,37.69,37.7,23300.0,24.2628,24.2692,24.2435,24.2499,23300.0
2011-04-13 13:40:00,37.7,37.72,37.69,37.7,15400.0,24.2499,24.2628,24.2435,24.2499,15400.0
2011-04-13 13:50:00,37.69,37.7,37.66,37.69,12000.0,24.2435,24.2499,24.2242,24.2435,12000.0
2011-04-13 14:00:00,37.69,37.73,37.68,37.71,12300.0,24.2435,24.2692,24.2371,24.2564,12300.0
2011-04-13 14:10:00,37.7,37.7,37.64,37.67,18800.0,24.2499,24.2499,24.2114,24.2306,18800.0
2011-04-13 14:20:00,37.65,37.76,37.65,37.75,21300.0,24.2178,24.2885,24.2178,24.2821,21300.0
2011-04-13 14:30:00,37.75,37.77,37.73,37.73,18600.0,24.2821,24.295,24.2692,24.2692,18600.0
2011-04-13 14:40:00,37.74,37.82,37.74,37.78,28300.0,24.2757,24.3271,24.2757,24.3014,28300.0
2011-04-13 14:50:00,37.78,37.83,37.78,37.79,17900.0,24.3014,24.3336,24.3014,24.3078,17900.0
2011-04-13 15:00:00,37.8,37.84,37.8,37.81,15900.0,24.3143,24.34,24.3143,24.3207,15900.0
2011-04-13 15:10:00,37.82,37.84,37.8,37.84,27800.0,24.3271,24.34,24.3143,24.34,27800.0
2011-04-13 15:20:00,37.84,37.84,37.8,37.8,21500.0,24.34,24.34,24.3143,24.3143,21500.0
2011-04-13 15:30:00,37.8,37.8,37.77,37.79,25800.0,24.3143,24.3143,24.295,24.3078,25800.0
2011-04-13 15:40:00,37.79,37.81,37.76,37.76,38400.0,24.3078,24.3207,24.2885,24.2885,38400.0
2011-04-13 15:50:00,37.77,37.77,37.73,37.73,21800.0,24.295,24.295,24.2692,24.2692,21800.0
2011-04-14 09:30:00,37.59,37.64,37.56,37.59,67700.0,24.1792,24.2114,24.1599,24.1792,67700.0
2011-04-14 09:40:00,37.61,37.65,37.58,37.58,363500.0,24.1921,24.2178,24.1728,24.1728,363500.0
2011-04-14 09:50:00,37.58,37.67,37.56,37.65,1240000.0,24.1728,24.2306,24.1599,24.2178,1240000.0
2011-04-14 10:00:00,37.66,37.7,37.64,37.69,1193300.0,24.2242,24.2499,24.2114,24.2435,1193300.0
2011-04-14 10:10:00,37.7,37.71,37.65,37.71,24900.0,24.2499,24.2564,24.2178,24.2564,24900.0
2011-04-14 10:20:00,37.71,37.79,37.69,37.78,26300.0,24.2564,24.3078,24.2435,24.3014,26300.0
2011-04-14 10:30:00,37.78,37.84,37.78,37.82,31600.0,24.3014,24.34,24.3014,24.3271,31600.0
2011-04-14 10:40:00,37.83,37.83,37.78,37.8,11000.0,24.3336,24.3336,24.3014,24.3143,11000.0
2011-04-14 10:50:00,37.8,37.83,37.79,37.79,8900.0,24.3143,24.3336,24.3078,24.3078,8900.0
2011-04-14 11:00:00,37.79,37.83,37.79,37.8,34100.0,24.3078,24.3336,24.3078,24.3143,34100.0
2011-04-14 11:10:00,37.8,37.81,37.75,37.78,19000.0,24.3143,24.3207,24.2821,24.3014,19000.0
2011-04-14 11:20:00,37.79,37.79,37.76,37.77,30600.0,24.3078,24.3078,24.2885,24.295,30600.0
2011-04-14 11:30:00,37.78,37.79,37.7,37.73,51400.0,24.3014,24.3078,24.2499,24.2692,51400.0
2011-04-14 11:40:00,37.7,37.73,37.68,37.7,29200.0,24.2499,24.2692,24.2371,24.2499,29200.0
2011-04-14 11:50:00,37.72,37.75,37.71,37.73,26000.0,24.2628,24.2821,24.2564,24.2692,26000.0
2011-04-14 12:00:00,37.74,37.78,37.73,37.78,12500.0,24.2757,24.3014,24.2692,24.3014,12500.0
2011-04-14 12:10:00,37.79,37.86,37.79,37.83,52200.0,24.3078,24.3529,24.3078,24.3336,52200.0
2011-04-14 12:20:00,37.83,37.86,37.82,37.86,24600.0,24.3336,24.3529,24.3271,24.3529,24600.0
2011-04-14 12:30:00,37.87,37.9,37.85,37.85,35000.0,24.3593,24.3786,24.3464,24.3464,35000.0
2011-04-14 12:40:00,37.85,37.86,37.83,37.84,8400.0,24.3464,24.3529,24.3336,24.34,8400.0
2011-04-14 12:50:00,37.84,37.86,37.83,37.85,27300.0,24.34,24.3529,24.3336,24.3464,27300.0
2011-04-14 13:00:00,37.85,37.89,37.85,37.87,46600.0,24.3464,24.3722,24.3464,24.3593,46600.0
2011-04-14 13:10:00,37.86,37.87,37.84,37.84,14100.0,24.3529,24.3593,24.34,24.34,14100.0
2011-04-14 13:20:00,37.83,37.84,37.81,37.83,18300.0,24.3336,24.34,24.3207,24.3336,18300.0
2011-04-14 13:30:00,37.84,37.84,37.81,37.83,9100.0,24.34,24.34,24.3207,24.3336,9100.0
2011-04-14 13:40:00,37.83,37.84,37.81,37.83,15200.0,24.3336,24.34,24.3207,24.3336,15200.0
2011-04-14 13:50:00,37.83,37.83,37.8,37.81,10300.0,24.3336,24.3336,24.3143,24.3207,10300.0
2011-04-14 14:00:00,37.81,37.85,37.81,37.84,25200.0,24.3207,24.3464,24.3207,24.34,25200.0
2011-04-14 14:10:00,37.84,37.85,37.82,37.83,22600.0,24.34,24.3464,24.3271,24.3336,22600.0
2011-04-14 14:20:00,37.84,37.88,37.84,37.85,16500.0,24.34,24.3657,24.34,24.3464,16500.0
2011-04-14 14:30:00,37.85,37.88,37.84,37.87,22400.0,24.3464,24.3657,24.34,24.3593,22400.0
2011-04-14 14:40:00,37.87,37.88,37.84,37.86,12900.0,24.3593,24.3657,24.34,24.3529,12900.0
2011-04-14 14:50:00,37.86,37.9,37.85,37.87,22100.0,24.3529,24.3786,24.3464,24.3593,22100.0
2011-04-14 15:00:00,37.87,37.95,37.87,37.93,39900.0,24.3593,24.4108,24.3593,24.3979,39900.0
2011-04-14 15:10:00,37.93,37.97,37.92,37.96,35100.0,24.3979,24.4236,24.3915,24.4172,35100.0
2011-04-14 15:20:00,37.97,37.97,37.94,37.95,19100.0,24.4236,24.4236,24.4043,24.4108,19100.0
2011-04-14 15:30:00,37.95,37.96,37.91,37.94,46600.0,24.4108,24.4172,24.385,24.4043,46600.0
2011-04-14 15:40:00,37.94,37.94,37.92,37.94,17100.0,24.4043,24.4043,24.3915,24.4043,17100.0
2011-04-14 15:50:00,37.93,37.94,37.89,37.89,77200.0,24.3979,24.4043,24.3722,24.3722,77200.0
2011-04-15 09:30:00,37.79,37.79,37.69,37.71,66700.0,24.3078,24.3078,24.2435,24.2564,66700.0
2011-04-15 09:40:00,37.71,37.71,37.6,37.63,900500.0,24.2564,24.2564,24.1856,24.2049,900500.0
2011-04-15 09:50:00,37.62,37.71,37.61,37.71,116500.0,24.1985,24.2564,24.1921,24.2564,116500.0
2011-04-15 10:00:00,37.72,37.79,37.72,37.77,143000.0,24.2628,24.3078,24.2628,24.295,143000.0
2011-04-15 10:10:00,37.76,37.77,37.71,37.72,63500.0,24.2885,24.295,24.2564,24.2628,63500.0
2011-04-15 10:20:00,37.72,37.73,37.69,37.71,72000.0,24.2628,24.2692,24.2435,24.2564,72000.0
2011-04-15 10:30:00,37.71,37.74,37.65,37.67,55000.0,24.2564,24.2757,24.2178,24.2306,55000.0
2011-04-15 10:40:00,37.67,37.74,37.67,37.73,43900.0,24.2306,24.2757,24.2306,24.2692,43900.0
2011-04-15 10:50:00,37.75,37.77,37.72,37.73,38300.0,24.2821,24.295,24.2628,24.2692,38300.0
2011-04-15 11:00:00,37.74,37.78,37.73,37.75,62700.0,24.2757,24.3014,24.2692,24.2821,62700.0
2011-04-15 11:10:00,37.76,37.76,37.71,37.74,22300.0,24.2885,24.2885,24.2564,24.2757,22300.0
2011-04-15 11:20:00,37.74,37.79,37.74,37.78,35400.0,24.2757,24.3078,24.2757,24.3014,35400.0
2011-04-15 11:30:00,37.79,37.81,37.77,37.8,58600.0,24.3078,24.3207,24.295,24.3143,58600.0
2011-04-15 11:40:00,37.79,37.81,37.79,37.79,14200.0,24.3078,24.3207,24.3078,24.3078,14200.0
2011-04-15 11:50:00,37.8,37.83,37.79,37.8,19800.0,24.3143,24.3336,24.3078,24.3143,19800.0
2011-04-15 12:00:00,37.8,37.86,37.79,37.83,18900.0,24.3143,24.3529,24.3078,24.3336,18900.0
2011-04-15 12:10:00,37.84,37.87,37.84,37.86,61100.0,24.34,24.3593,24.34,24.3529,61100.0
2011-04-15 12:20:00,37.86,37.87,37.85,37.85,20700.0,24.3529,24.3593,24.3464,24.3464,20700.0
2011-04-15 12:30:00,37.86,37.86,37.82,37.83,257400.0,24.3529,24.3529,24.3271,24.3336,257400.0
2011-04-15 12:40:00,37.84,37.86,37.81,37.84,27300.0,24.34,24.3529,24.3207,24.34,27300.0
2011-04-15 12:50:00,37.84,37.86,37.84,37.86,48100.0,24.34,24.3529,24.34,24.3529,48100.0
2011-04-15 13:00:00,37.86,37.88,37.85,37.86,56500.0,24.3529,24.3657,24.3464,24.3529,56500.0
2011-04-15 13:10:00,37.85,37.87,37.85,37.86,62900.0,24.3464,24.3593,24.3464,24.3529,62900.0
2011-04-15 13:20:00,37.87,37.87,37.83,37.84,87500.0,24.3593,24.3593,24.3336,24.34,87500.0
2011-04-15 13:30:00,37.84,37.86,37.83,37.84,88900.0,24.34,24.3529,24.3336,24.34,88900.0
2011-04-15 13:40:00,37.84,37.86,37.82,37.85,138500.0,24.34,24.3529,24.3271,24.3464,138500.0
2011-04-15 13:50:00,37.85,37.87,37.85,37.86,249000.0,24.3464,24.3593,24.3464,24.3529,249000.0
2011-04-15 14:00:00,37.86,37.87,37.85,37.87,49300.0,24.3529,24.3593,24.3464,24.3593,49300.0
2011-04-15 14:10:00,37.87,37.88,37.85,37.87,78200.0,24.3593,24.3657,24.3464,24.3593,78200.0
2011-04-15 14:20:00,37.87,37.89,37.87,37.89,160300.0,24.3593,24.3722,24.3593,24.3722,160300.0
2011-04-15 14:30:00,37.89,37.91,37.89,37.89,147500.0,24.3722,24.385,24.3722,24.3722,147500.0
2011-04-15 14:40:00,37.89,37.9,37.87,37.87,57400.0,24.3722,24.3786,24.3593,24.3593,57400.0
2011-04-15 14:50:00,37.87,37.88,37.86,37.86,45000.0,24.3593,24.3657,24.3529,24.3529,45000.0
2011-04-15 15:00:00,37.86,37.88,37.86,37.87,275300.0,24.3529,24.3657,24.3529,24.3593,275300.0
2011-04-15 15:10:00,37.85,37.86,37.8,37.82,23600.0,24.3464,24.3529,24.3143,24.3271,23600.0
2011-04-15 15:20:00,37.83,37.83,37.8,37.81,19900.0,24.3336,24.3336,24.3143,24.3207,19900.0
2011-04-15 15:30:00,37.82,37.83,37.8,37.8,61000.0,24.3271,24.3336,24.3143,24.3143,61000.0
2011-04-15 15:40:00,37.81,37.82,37.79,37.81,17600.0,24.3207,24.3271,24.3078,24.3207,17600.0
2011-04-15 15:50:00,37.81,37.84,37.8,37.84,46200.0,24.3207,24.34,24.3143,24.34,46200.0
2011-04-18 09:30:00,37.08,37.1,36.97,37.04,149200.0,23.8511,23.864,23.7804,23.8254,149200.0
2011-04-18 09:40:00,37.03,37.13,37.03,37.04,67500.0,23.819,23.8833,23.819,23.8254,67500.0
2011-04-18 09:50:00,37.05,37.05,36.92,36.95,97600.0,23.8318,23.8318,23.7482,23.7675,97600.0
2011-04-18 10:00:00,36.93,36.94,36.82,36.87,576200.0,23.7547,23.7611,23.6839,23.7161,576200.0
2011-04-18 10:10:00,36.86,36.94,36.85,36.94,821800.0,23.7096,23.7611,23.7032,23.7611,821800.0
2011-04-18 10:20:00,36.94,36.98,36.9,36.9,690200.0,23.7611,23.7868,23.7354,23.7354,690200.0
2011-04-18 10:30:00,36.9,36.95,36.89,36.9,73100.0,23.7354,23.7675,23.7289,23.7354,73100.0
2011-04-18 10:40:00,36.9,36.92,36.79,36.79,104200.0,23.7354,23.7482,23.6646,23.6646,104200.0
2011-04-18 10:50:00,36.78,36.83,36.75,36.76,52700.0,23.6582,23.6903,23.6389,23.6453,52700.0
2011-04-18 11:00:00,36.76,36.81,36.65,36.67,73100.0,23.6453,23.6775,23.5746,23.5874,73100.0
2011-04-18 11:10:00,36.68,36.79,36.67,36.76,41700.0,23.5938,23.6646,23.5874,23.6453,41700.0
2011-04-18 11:20:00,36.77,36.87,36.77,36.86,30200.0,23.6517,23.7161,23.6517,23.7096,30200.0
2011-04-18 11:30:00,36.86,36.91,36.81,36.9,53100.0,23.7096,23.7418,23.6775,23.7354,53100.0
2011-04-18 11:40:00,36.91,36.94,36.89,36.93,23300.0,23.7418,23.7611,23.7289,23.7547,23300.0
2011-04-18 11:50:00,36.91,36.94,36.89,36.92,15800.0,23.7418,23.7611,23.7289,23.7482,15800.0
2011-04-18 12:00:00,36.91,36.98,36.88,36.97,11700.0,23.7418,23.7868,23.7225,23.7804,11700.0
2011-04-18 12:10:00,36.96,36.96,36.93,36.93,9700.0,23.774,23.774,23.7547,23.7547,9700.0
2011-04-18 12:20:00,36.93,36.93,36.88,36.9,40400.0,23.7547,23.7547,23.7225,23.7354,40400.0
2011-04-18 12:30:00,36.91,36.93,36.9,36.93,18800.0,23.7418,23.7547,23.7354,23.7547,18800.0
2011-04-18 12:40:00,36.94,36.94,36.91,36.91,22600.0,23.7611,23.7611,23.7418,23.7418,22600.0
2011-04-18 12:50:00,36.91,36.93,36.89,36.93,26900.0,23.7418,23.7547,23.7289,23.7547,26900.0
2011-04-18 13:00:00,36.93,36.93,36.92,36.92,9700.0,23.7547,23.7547,23.7482,23.7482,9700.0
2011-04-18 13:10:00,36.92,36.92,36.89,36.9,16200.0,23.7482,23.7482,23.7289,23.7354,16200.0
2011-04-18 13:20:00,36.9,36.91,36.9,36.9,6600.0,23.7354,23.7418,23.7354,23.7354,6600.0
2011-04-18 13:30:00,36.9,36.94,36.9,36.92,15900.0,23.7354,23.7611,23.7354,23.7482,15900.0
2011-04-18 13:40:00,36.9,36.95,36.9,36.95,9000.0,23.7354,23.7675,23.7354,23.7675,9000.0
2011-04-18 13:50:00,36.95,37.01,36.94,37.0,50400.0,23.7675,23.8061,23.7611,23.7997,50400.0
2011-04-18 14:00:00,36.99,37.0,36.97,37.0,14200.0,23.7932,23.7997,23.7804,23.7997,14200.0
2011-04-18 14:10:00,36.99,37.01,36.98,37.0,8500.0,23.7932,23.8061,23.7868,23.7997,8500.0
2011-04-18 14:20:00,37.0,37.0,36.97,36.99,10700.0,23.7997,23.7997,23.7804,23.7932,10700.0
2011-04-18 14:30:00,36.99,37.05,36.98,37.05,48100.0,23.7932,23.8318,23.7868,23.8318,48100.0
2011-04-18 14:40:00,37.05,37.09,37.04,37.09,31500.0,23.8318,23.8576,23.8254,23.8576,31500.0
2011-04-18 14:50:00,37.08,37.09,37.06,37.06,59100.0,23.8511,23.8576,23.8383,23.8383,59100.0
2011-04-18 15:00:00,37.07,37.07,37.01,37.01,18700.0,23.8447,23.8447,23.8061,23.8061,18700.0
2011-04-18 15:10:00,37.02,37.11,37.01,37.11,15700.0,23.8125,23.8704,23.8061,23.8704,15700.0
2011-04-18 15:20:00,37.11,37.12,37.07,37.07,18300.0,23.8704,23.8769,23.8447,23.8447,18300.0
2011-04-18 15:30:00,37.08,37.11,37.04,37.04,27700.0,23.8511,23.8704,23.8254,23.8254,27700.0
2011-04-18 15:40:00,37.04,37.05,37.0,37.03,49500.0,23.8254,23.8318,23.7997,23.819,49500.0
2011-04-18 15:50:00,37.03,37.08,37.0,37.06,41100.0,23.819,23.8511,23.7997,23.8383,41100.0
2011-04-19 09:30:00,37.27,37.33,37.25,37.29,40500.0,23.9734,24.0119,23.9605,23.9862,40500.0
2011-04-19 09:40:00,37.3,37.32,37.25,37.27,39100.0,23.9927,24.0055,23.9605,23.9734,39100.0
2011-04-19 09:50:00,37.27,37.28,37.22,37.27,12600.0,23.9734,23.9798,23.9412,23.9734,12600.0
2011-04-19 10:00:00,37.27,37.27,37.22,37.25,6400.0,23.9734,23.9734,23.9412,23.9605,6400.0
2011-04-19 10:10:00,37.26,37.32,37.24,37.31,12600.0,23.9669,24.0055,23.9541,23.9991,12600.0
2011-04-19 10:20:00,37.29,37.32,37.29,37.32,20400.0,23.9862,24.0055,23.9862,24.0055,20400.0
2011-04-19 10:30:00,37.31,37.31,37.23,37.23,11300.0,23.9991,23.9991,23.9476,23.9476,11300.0
2011-04-19 10:40:00,37.22,37.26,37.21,37.26,22600.0,23.9412,23.9669,23.9348,23.9669,22600.0
2011-04-19 10:50:00,37.27,37.28,37.21,37.21,77400.0,23.9734,23.9798,23.9348,23.9348,77400.0
2011-04-19 11:00:00,37.21,37.25,37.17,37.25,31800.0,23.9348,23.9605,23.909,23.9605,31800.0
2011-04-19 11:10:00,37.25,37.25,37.2,37.21,12600.0,23.9605,23.9605,23.9283,23.9348,12600.0
2011-04-19 11:20:00,37.2,37.21,37.14,37.18,108400.0,23.9283,23.9348,23.8897,23.9155,108400.0
2011-04-19 11:30:00,37.17,37.2,37.17,37.19,37600.0,23.909,23.9283,23.909,23.9219,37600.0
2011-04-19 11:40:00,37.19,37.21,37.17,37.18,15500.0,23.9219,23.9348,23.909,23.9155,15500.0
2011-04-19 11:50:00,37.19,37.22,37.18,37.21,15400.0,23.9219,23.9412,23.9155,23.9348,15400.0
2011-04-19 12:00:00,37.21,37.23,37.2,37.23,4500.0,23.9348,23.9476,23.9283,23.9476,4500.0
2011-04-19 12:10:00,37.21,37.27,37.21,37.25,7700.0,23.9348,23.9734,23.9348,23.9605,7700.0
2011-04-19 12:20:00,37.23,37.24,37.21,37.23,4500.0,23.9476,23.9541,23.9348,23.9476,4500.0
2011-04-19 12:30:00,37.22,37.25,37.21,37.25,5400.0,23.9412,23.9605,23.9348,23.9605,5400.0
2011-04-19 12:40:00,37.25,37.25,37.23,37.23,17800.0,23.9605,23.9605,23.9476,23.9476,17800.0
2011-04-19 12:50:00,37.23,37.25,37.23,37.24,22300.0,23.9476,23.9605,23.9476,23.9541,22300.0
2011-04-19 13:00:00,37.24,37.29,37.23,37.26,18700.0,23.9541,23.9862,23.9476,23.9669,18700.0
2011-04-19 13:10:00,37.26,37.3,37.25,37.29,15300.0,23.9669,23.9927,23.9605,23.9862,15300.0
2011-04-19 13:20:00,37.28,37.32,37.27,37.31,20400.0,23.9798,24.0055,23.9734,23.9991,20400.0
2011-04-19 13:30:00,37.29,37.31,37.29,37.31,19300.0,23.9862,23.9991,23.9862,23.9991,19300.0
2011-04-19 13:40:00,37.31,37.37,37.31,37.37,14000.0,23.9991,24.0377,23.9991,24.0377,14000.0
2011-04-19 13:50:00,37.37,37.37,37.34,37.34,7300.0,24.0377,24.0377,24.0184,24.0184,7300.0
2011-04-19 14:00:00,37.35,37.36,37.34,37.36,13500.0,24.0248,24.0312,24.0184,24.0312,13500.0
2011-04-19 14:10:00,37.37,37.38,37.35,37.35,15000.0,24.0377,24.0441,24.0248,24.0248,15000.0
2011-04-19 14:20:00,37.36,37.36,37.33,37.33,7800.0,24.0312,24.0312,24.0119,24.0119,7800.0
2011-04-19 14:30:00,37.32,37.35,37.32,37.35,15500.0,24.0055,24.0248,24.0055,24.0248,15500.0
2011-04-19 14:40:00,37.35,37.37,37.33,37.33,16900.0,24.0248,24.0377,24.0119,24.0119,16900.0
2011-04-19 14:50:00,37.34,37.36,37.33,37.35,4900.0,24.0184,24.0312,24.0119,24.0248,4900.0
2011-04-19 15:00:00,37.34,37.38,37.33,37.37,11800.0,24.0184,24.0441,24.0119,24.0377,11800.0
2011-04-19 15:10:00,37.38,37.39,37.36,37.39,19500.0,24.0441,24.0505,24.0312,24.0505,19500.0
2011-04-19 15:20:00,37.38,37.38,37.36,37.36,20200.0,24.0441,24.0441,24.0312,24.0312,20200.0
2011-04-19 15:30:00,37.37,37.38,37.35,37.38,10300.0,24.0377,24.0441,24.0248,24.0441,10300.0
2011-04-19 15:40:00,37.37,37.38,37.35,37.35,41600.0,24.0377,24.0441,24.0248,24.0248,41600.0
2011-04-19 15:50:00,37.36,37.39,37.34,37.34,20300.0,24.0312,24.0505,24.0184,24.0184,20300.0
2011-04-20 09:30:00,38.15,38.24,38.15,38.22,109800.0,24.5394,24.5973,24.5394,24.5844,109800.0
2011-04-20 09:40:00,38.22,38.23,38.18,38.23,24400.0,24.5844,24.5909,24.5587,24.5909,24400.0
2011-04-20 09:50:00,38.21,38.24,38.18,38.24,23900.0,24.578,24.5973,24.5587,24.5973,23900.0
2011-04-20 10:00:00,38.23,38.3,38.21,38.29,27200.0,24.5909,24.6359,24.578,24.6295,27200.0
2011-04-20 10:10:00,38.29,38.35,38.28,38.31,15300.0,24.6295,24.668,24.623,24.6423,15300.0
2011-04-20 10:20:00,38.31,38.31,38.27,38.27,7600.0,24.6423,24.6423,24.6166,24.6166,7600.0
2011-04-20 10:30:00,38.27,38.27,38.25,38.25,16300.0,24.6166,24.6166,24.6037,24.6037,16300.0
2011-04-20 10:40:00,38.26,38.27,38.23,38.26,61900.0,24.6102,24.6166,24.5909,24.6102,61900.0
2011-04-20 10:50:00,38.26,38.27,38.25,38.25,17100.0,24.6102,24.6166,24.6037,24.6037,17100.0
2011-04-20 11:00:00,38.24,38.24,38.2,38.21,31000.0,24.5973,24.5973,24.5716,24.578,31000.0
2011-04-20 11:10:00,38.21,38.22,38.18,38.2,32900.0,24.578,24.5844,24.5587,24.5716,32900.0
2011-04-20 11:20:00,38.19,38.23,38.17,38.23,25600.0,24.5651,24.5909,24.5523,24.5909,25600.0
2011-04-20 11:30:00,38.23,38.26,38.21,38.22,15500.0,24.5909,24.6102,24.578,24.5844,15500.0
2011-04-20 11:40:00,38.24,38.3,38.24,38.3,5200.0,24.5973,24.6359,24.5973,24.6359,5200.0
2011-04-20 11:50:00,38.3,38.33,38.27,38.28,41300.0,24.6359,24.6552,24.6166,24.623,41300.0
2011-04-20 12:00:00,38.28,38.29,38.27,38.28,7700.0,24.623,24.6295,24.6166,24.623,7700.0
2011-04-20 12:10:00,38.29,38.29,38.25,38.27,7600.0,24.6295,24.6295,24.6037,24.6166,7600.0
2011-04-20 12:20:00,38.28,38.3,38.25,38.27,14800.0,24.623,24.6359,24.6037,24.6166,14800.0
2011-04-20 12:30:00,38.26,38.27,38.23,38.24,13100.0,24.6102,24.6166,24.5909,24.5973,13100.0
2011-04-20 12:40:00,38.25,38.26,38.23,38.23,11700.0,24.6037,24.6102,24.5909,24.5909,11700.0
2011-04-20 12:50:00,38.23,38.24,38.23,38.23,3100.0,24.5909,24.5973,24.5909,24.5909,3100.0
2011-04-20 13:00:00,38.22,38.23,38.22,38.23,7900.0,24.5844,24.5909,24.5844,24.5909,7900.0
2011-04-20 13:10:00,38.23,38.24,38.19,38.2,15000.0,24.5909,24.5973,24.5651,24.5716,15000.0
2011-04-20 13:20:00,38.2,38.22,38.2,38.22,8600.0,24.5716,24.5844,24.5716,24.5844,8600.0
2011-04-20 13:30:00,38.22,38.23,38.21,38.23,17500.0,24.5844,24.5909,24.578,24.5909,17500.0
2011-04-20 13:40:00,38.22,38.23,38.21,38.21,8100.0,24.5844,24.5909,24.578,24.578,8100.0
2011-04-20 13:50:00,38.22,38.26,38.22,38.24,8200.0,24.5844,24.6102,24.5844,24.5973,8200.0
2011-04-20 14:00:00,38.24,38.24,38.21,38.22,20300.0,24.5973,24.5973,24.578,24.5844,20300.0
2011-04-20 14:10:00,38.23,38.25,38.21,38.23,13400.0,24.5909,24.6037,24.578,24.5909,13400.0
2011-04-20 14:20:00,38.23,38.23,38.2,38.22,18100.0,24.5909,24.5909,24.5716,24.5844,18100.0
2011-04-20 14:30:00,38.22,38.25,38.22,38.25,10700.0,24.5844,24.6037,24.5844,24.6037,10700.0
2011-04-20 14:40:00,38.24,38.27,38.23,38.26,539700.0,24.5973,24.6166,24.5909,24.6102,539700.0
2011-04-20 14:50:00,38.26,38.29,38.26,38.27,250100.0,24.6102,24.6295,24.6102,24.6166,250100.0
2011-04-20 15:00:00,38.27,38.28,38.25,38.27,16300.0,24.6166,24.623,24.6037,24.6166,16300.0
2011-04-20 15:10:00,38.26,38.28,38.25,38.26,21800.0,24.6102,24.623,24.6037,24.6102,21800.0
2011-04-20 15:20:00,38.25,38.32,38.25,38.32,29700.0,24.6037,24.6488,24.6037,24.6488,29700.0
2011-04-20 15:30:00,38.32,38.32,38.29,38.32,25800.0,24.6488,24.6488,24.6295,24.6488,25800.0
2011-04-20 15:40:00,38.31,38.34,38.31,38.32,111800.0,24.6423,24.6616,24.6423,24.6488,111800.0
2011-04-20 15:50:00,38.33,38.34,38.32,38.32,206600.0,24.6552,24.6616,24.6488,24.6488,206600.0
2011-04-21 09:30:00,38.62,38.63,38.57,38.57,209600.0,24.8417,24.8482,24.8096,24.8096,209600.0
2011-04-21 09:40:00,38.57,38.58,38.5,38.52,19400.0,24.8096,24.816,24.7645,24.7774,19400.0
2011-04-21 09:50:00,38.52,38.54,38.5,38.5,30000.0,24.7774,24.7903,24.7645,24.7645,30000.0
2011-04-21 10:00:00,38.49,38.54,38.44,38.54,62000.0,24.7581,24.7903,24.7259,24.7903,62000.0
2011-04-21 10:10:00,38.54,38.54,38.5,38.54,47300.0,24.7903,24.7903,24.7645,24.7903,47300.0
2011-04-21 10:20:00,38.54,38.59,38.54,38.56,13700.0,24.7903,24.8224,24.7903,24.8031,13700.0
2011-04-21 10:30:00,38.56,38.57,38.5,38.51,41300.0,24.8031,24.8096,24.7645,24.771,41300.0
2011-04-21 10:40:00,38.51,38.55,38.51,38.52,34800.0,24.771,24.7967,24.771,24.7774,34800.0
2011-04-21 10:50:00,38.52,38.6,38.52,38.57,22100.0,24.7774,24.8289,24.7774,24.8096,22100.0
2011-04-21 11:00:00,38.57,38.6,38.56,38.58,17400.0,24.8096,24.8289,24.8031,24.816,17400.0
2011-04-21 11:10:00,38.57,38.58,38.56,38.57,11600.0,24.8096,24.816,24.8031,24.8096,11600.0
2011-04-21 11:20:00,38.57,38.58,38.56,38.58,8700.0,24.8096,24.816,24.8031,24.816,8700.0
2011-04-21 11:30:00,38.6,38.63,38.59,38.61,5300.0,24.8289,24.8482,24.8224,24.8353,5300.0
2011-04-21 11:40:00,38.61,38.61,38.58,38.6,35300.0,24.8353,24.8353,24.816,24.8289,35300.0
2011-04-21 11:50:00,38.6,38.61,38.57,38.61,28900.0,24.8289,24.8353,24.8096,24.8353,28900.0
2011-04-21 12:00:00,38.6,38.61,38.57,38.58,34800.0,24.8289,24.8353,24.8096,24.816,34800.0
2011-04-21 12:10:00,38.58,38.59,38.57,38.59,10200.0,24.816,24.8224,24.8096,24.8224,10200.0
2011-04-21 12:20:00,38.59,38.59,38.58,38.59,2200.0,24.8224,24.8224,24.816,24.8224,2200.0
2011-04-21 12:30:00,38.58,38.59,38.58,38.58,27900.0,24.816,24.8224,24.816,24.816,27900.0
2011-04-21 12:40:00,38.59,38.61,38.58,38.61,18000.0,24.8224,24.8353,24.816,24.8353,18000.0
2011-04-21 12:50:00,38.61,38.61,38.58,38.58,34600.0,24.8353,24.8353,24.816,24.816,34600.0
2011-04-21 13:00:00,38.58,38.59,38.56,38.56,20000.0,24.816,24.8224,24.8031,24.8031,20000.0
2011-04-21 13:10:00,38.57,38.58,38.56,38.57,10700.0,24.8096,24.816,24.8031,24.8096,10700.0
2011-04-21 13:20:00,38.57,38.57,38.55,38.56,7000.0,24.8096,24.8096,24.7967,24.8031,7000.0
2011-04-21 13:30:00,38.56,38.57,38.54,38.55,40100.0,24.8031,24.8096,24.7903,24.7967,40100.0
2011-04-21 13:40:00,38.55,38.56,38.52,38.55,28400.0,24.7967,24.8031,24.7774,24.7967,28400.0
2011-04-21 13:50:00,38.55,38.55,38.52,38.53,29500.0,24.7967,24.7967,24.7774,24.7838,29500.0
2011-04-21 14:00:00,38.53,38.53,38.49,38.51,63600.0,24.7838,24.7838,24.7581,24.771,63600.0
2011-04-21 14:10:00,38.51,38.53,38.5,38.51,26100.0,24.771,24.7838,24.7645,24.771,26100.0
2011-04-21 14:20:00,38.52,38.54,38.51,38.53,14200.0,24.7774,24.7903,24.771,24.7838,14200.0
2011-04-21 14:30:00,38.53,38.54,38.52,38.53,29200.0,24.7838,24.7903,24.7774,24.7838,29200.0
2011-04-21 14:40:00,38.54,38.54,38.49,38.49,16400.0,24.7903,24.7903,24.7581,24.7581,16400.0
2011-04-21 14:50:00,38.5,38.51,38.48,38.49,17300.0,24.7645,24.771,24.7517,24.7581,17300.0
2011-04-21 15:00:00,38.49,38.5,38.47,38.48,18400.0,24.7581,24.7645,24.7452,24.7517,18400.0
2011-04-21 15:10:00,38.48,38.49,38.46,38.48,57200.0,24.7517,24.7581,24.7388,24.7517,57200.0
2011-04-21 15:20:00,38.48,38.49,38.47,38.49,37100.0,24.7517,24.7581,24.7452,24.7581,37100.0
2011-04-21 15:30:00,38.49,38.52,38.48,38.5,22800.0,24.7581,24.7774,24.7517,24.7645,22800.0
2011-04-21 15:40:00,38.5,38.53,38.5,38.52,45700.0,24.7645,24.7838,24.7645,24.7774,45700.0
2011-04-21 15:50:00,38.51,38.56,38.51,38.56,20600.0,24.771,24.8031,24.771,24.8031,20600.0
2011-04-25 09:30:00,38.63,38.65,38.53,38.54,69700.0,24.8482,24.861,24.7838,24.7903,69700.0
2011-04-25 09:40:00,38.53,38.61,38.52,38.6,58800.0,24.7838,24.8353,24.7774,24.8289,58800.0
2011-04-25 09:50:00,38.6,38.61,38.53,38.57,93000.0,24.8289,24.8353,24.7838,24.8096,93000.0
2011-04-25 10:00:00,38.58,38.6,38.52,38.54,45000.0,24.816,24.8289,24.7774,24.7903,45000.0
2011-04-25 10:10:00,38.54,38.54,38.5,38.51,19800.0,24.7903,24.7903,24.7645,24.771,19800.0
2011-04-25 10:20:00,38.5,38.5,38.45,38.48,24300.0,24.7645,24.7645,24.7324,24.7517,24300.0
2011-04-25 10:30:00,38.47,38.5,38.45,38.47,19200.0,24.7452,24.7645,24.7324,24.7452,19200.0
2011-04-25 10:40:00,38.48,38.49,38.45,38.47,31700.0,24.7517,24.7581,24.7324,24.7452,31700.0
2011-04-25 10:50:00,38.47,38.49,38.4,38.45,88800.0,24.7452,24.7581,24.7002,24.7324,88800.0
2011-04-25 11:00:00,38.45,38.48,38.44,38.44,66700.0,24.7324,24.7517,24.7259,24.7259,66700.0
2011-04-25 11:10:00,38.43,38.44,38.4,38.43,15000.0,24.7195,24.7259,24.7002,24.7195,15000.0
2011-04-25 11:20:00,38.43,38.47,38.42,38.47,45700.0,24.7195,24.7452,24.7131,24.7452,45700.0
2011-04-25 11:30:00,38.47,38.5,38.47,38.5,10900.0,24.7452,24.7645,24.7452,24.7645,10900.0
2011-04-25 11:40:00,38.51,38.51,38.49,38.5,10400.0,24.771,24.771,24.7581,24.7645,10400.0
2011-04-25 11:50:00,38.5,38.54,38.49,38.52,20400.0,24.7645,24.7903,24.7581,24.7774,20400.0
2011-04-25 12:00:00,38.53,38.57,38.53,38.54,8800.0,24.7838,24.8096,24.7838,24.7903,8800.0
2011-04-25 12:10:00,38.56,38.56,38.53,38.53,6400.0,24.8031,24.8031,24.7838,24.7838,6400.0
2011-04-25 12:20:00,38.53,38.56,38.53,38.56,12300.0,24.7838,24.8031,24.7838,24.8031,12300.0
2011-04-25 12:30:00,38.56,38.58,38.55,38.58,12100.0,24.8031,24.816,24.7967,24.816,12100.0
2011-04-25 12:40:00,38.58,38.58,38.55,38.56,10600.0,24.816,24.816,24.7967,24.8031,10600.0
2011-04-25 12:50:00,38.56,38.58,38.55,38.55,6300.0,24.8031,24.816,24.7967,24.7967,6300.0
2011-04-25 13:00:00,38.55,38.56,38.54,38.55,6200.0,24.7967,24.8031,24.7903,24.7967,6200.0
2011-04-25 13:10:00,38.55,38.57,38.54,38.55,42100.0,24.7967,24.8096,24.7903,24.7967,42100.0
2011-04-25 13:20:00,38.56,38.56,38.55,38.56,6700.0,24.8031,24.8031,24.7967,24.8031,6700.0
2011-04-25 13:30:00,38.55,38.58,38.55,38.57,11100.0,24.7967,24.816,24.7967,24.8096,11100.0
2011-04-25 13:40:00,38.57,38.57,38.56,38.57,1400.0,24.8096,24.8096,24.8031,24.8096,1400.0
2011-04-25 13:50:00,38.56,38.58,38.55,38.58,22300.0,24.8031,24.816,24.7967,24.816,22300.0
2011-04-25 14:00:00,38.58,38.61,38.58,38.6,14500.0,24.816,24.8353,24.816,24.8289,14500.0
2011-04-25 14:10:00,38.61,38.61,38.59,38.59,31200.0,24.8353,24.8353,24.8224,24.8224,31200.0
2011-04-25 14:20:00,38.58,38.59,38.58,38.58,20300.0,24.816,24.8224,24.816,24.816,20300.0
2011-04-25 14:30:00,38.59,38.6,38.58,38.58,6800.0,24.8224,24.8289,24.816,24.816,6800.0
2011-04-25 14:40:00,38.58,38.59,38.58,38.59,13100.0,24.816,24.8224,24.816,24.8224,13100.0
2011-04-25 14:50:00,38.58,38.61,38.58,38.61,22700.0,24.816,24.8353,24.816,24.8353,22700.0
2011-04-25 15:00:00,38.6,38.61,38.59,38.6,21700.0,24.8289,24.8353,24.8224,24.8289,21700.0
2011-04-25 15:10:00,38.59,38.59,38.55,38.56,35300.0,24.8224,24.8224,24.7967,24.8031,35300.0
2011-04-25 15:20:00,38.56,38.57,38.54,38.57,120700.0,24.8031,24.8096,24.7903,24.8096,120700.0
2011-04-25 15:30:00,38.57,38.59,38.56,38.58,19900.0,24.8096,24.8224,24.8031,24.816,19900.0
2011-04-25 15:40:00,38.59,38.59,38.56,38.57,15900.0,24.8224,24.8224,24.8031,24.8096,15900.0
2011-04-25 15:50:00,38.56,38.57,38.51,38.52,66600.0,24.8031,24.8096,24.771,24.7774,66600.0
2011-04-26 09:30:00,38.69,38.69,38.59,38.59,54600.0,24.8867,24.8867,24.8224,24.8224,54600.0
2011-04-26 09:40:00,38.59,38.63,38.57,38.62,28900.0,24.8224,24.8482,24.8096,24.8417,28900.0
2011-04-26 09:50:00,38.62,38.65,38.61,38.61,20200.0,24.8417,24.861,24.8353,24.8353,20200.0
2011-04-26 10:00:00,38.61,38.64,38.57,38.57,22300.0,24.8353,24.8546,24.8096,24.8096,22300.0
2011-04-26 10:10:00,38.57,38.65,38.57,38.64,12000.0,24.8096,24.861,24.8096,24.8546,12000.0
2011-04-26 10:20:00,38.65,38.71,38.65,38.68,26000.0,24.861,24.8996,24.861,24.8803,26000.0
2011-04-26 10:30:00,38.69,38.69,38.66,38.69,67700.0,24.8867,24.8867,24.8675,24.8867,67700.0
2011-04-26 10:40:00,38.69,38.75,38.69,38.74,14900.0,24.8867,24.9253,24.8867,24.9189,14900.0
2011-04-26 10:50:00,38.73,38.74,38.73,38.73,8000.0,24.9125,24.9189,24.9125,24.9125,8000.0
2011-04-26 11:00:00,38.73,38.74,38.71,38.72,9900.0,24.9125,24.9189,24.8996,24.906,9900.0
2011-04-26 11:10:00,38.72,38.74,38.72,38.73,2100.0,24.906,24.9189,24.906,24.9125,2100.0
2011-04-26 11:20:00,38.72,38.78,38.72,38.76,12800.0,24.906,24.9446,24.906,24.9318,12800.0
2011-04-26 11:30:00,38.76,38.79,38.76,38.76,9100.0,24.9318,24.9511,24.9318,24.9318,9100.0
2011-04-26 11:40:00,38.77,38.78,38.76,38.78,8900.0,24.9382,24.9446,24.9318,24.9446,8900.0
2011-04-26 11:50:00,38.79,38.83,38.79,38.83,10800.0,24.9511,24.9768,24.9511,24.9768,10800.0
2011-04-26 12:00:00,38.83,38.85,38.82,38.83,14000.0,24.9768,24.9897,24.9704,24.9768,14000.0
2011-04-26 12:10:00,38.84,38.86,38.83,38.84,9200.0,24.9832,24.9961,24.9768,24.9832,9200.0
2011-04-26 12:20:00,38.84,38.86,38.83,38.84,11700.0,24.9832,24.9961,24.9768,24.9832,11700.0
2011-04-26 12:30:00,38.83,38.85,38.83,38.85,10100.0,24.9768,24.9897,24.9768,24.9897,10100.0
2011-04-26 12:40:00,38.84,38.86,38.82,38.82,10600.0,24.9832,24.9961,24.9704,24.9704,10600.0
2011-04-26 12:50:00,38.82,38.84,38.81,38.83,4600.0,24.9704,24.9832,24.9639,24.9768,4600.0
2011-04-26 13:00:00,38.83,38.83,38.81,38.81,16400.0,24.9768,24.9768,24.9639,24.9639,16400.0
2011-04-26 13:10:00,38.81,38.83,38.8,38.83,17200.0,24.9639,24.9768,24.9575,24.9768,17200.0
2011-04-26 13:20:00,38.82,38.84,38.82,38.83,10200.0,24.9704,24.9832,24.9704,24.9768,10200.0
2011-04-26 13:30:00,38.82,38.82,38.79,38.8,6300.0,24.9704,24.9704,24.9511,24.9575,6300.0
2011-04-26 13:40:00,38.79,38.81,38.79,38.81,4200.0,24.9511,24.9639,24.9511,24.9639,4200.0
2011-04-26 13:50:00,38.82,38.83,38.81,38.83,4100.0,24.9704,24.9768,24.9639,24.9768,4100.0
2011-04-26 14:00:00,38.82,38.83,38.81,38.83,60200.0,24.9704,24.9768,24.9639,24.9768,60200.0
2011-04-26 14:10:00,38.82,38.85,38.81,38.85,27300.0,24.9704,24.9897,24.9639,24.9897,27300.0
2011-04-26 14:20:00,38.86,38.86,38.84,38.85,31800.0,24.9961,24.9961,24.9832,24.9897,31800.0
2011-04-26 14:30:00,38.85,38.86,38.84,38.85,23300.0,24.9897,24.9961,24.9832,24.9897,23300.0
2011-04-26 14:40:00,38.84,38.85,38.84,38.85,14400.0,24.9832,24.9897,24.9832,24.9897,14400.0
2011-04-26 14:50:00,38.84,38.86,38.84,38.85,24100.0,24.9832,24.9961,24.9832,24.9897,24100.0
2011-04-26 15:00:00,38.85,38.87,38.85,38.87,24600.0,24.9897,25.0025,24.9897,25.0025,24600.0
2011-04-26 15:10:00,38.86,38.9,38.86,38.88,30000.0,24.9961,25.0218,24.9961,25.009,30000.0
2011-04-26 15:20:00,38.88,38.88,38.85,38.86,32800.0,25.009,25.009,24.9897,24.9961,32800.0
2011-04-26 15:30:00,38.87,38.88,38.86,38.86,37800.0,25.0025,25.009,24.9961,24.9961,37800.0
2011-04-26 15:40:00,38.85,38.86,38.83,38.84,71900.0,24.9897,24.9961,24.9768,24.9832,71900.0
2011-04-26 15:50:00,38.84,38.85,38.82,38.84,39900.0,24.9832,24.9897,24.9704,24.9832,39900.0
2011-04-27 09:30:00,38.98,39.0,38.97,38.97,104200.0,25.0733,25.0862,25.0669,25.0669,104200.0
2011-04-27 09:40:00,38.97,38.99,38.95,38.98,69200.0,25.0669,25.0797,25.054,25.0733,69200.0
2011-04-27 09:50:00,38.99,38.99,38.97,38.97,22200.0,25.0797,25.0797,25.0669,25.0669,22200.0
2011-04-27 10:00:00,38.97,38.98,38.91,38.92,12400.0,25.0669,25.0733,25.0283,25.0347,12400.0
2011-04-27 10:10:00,38.92,38.93,38.88,38.9,24400.0,25.0347,25.0411,25.009,25.0218,24400.0
2011-04-27 10:20:00,38.89,38.94,38.88,38.9,11900.0,25.0154,25.0476,25.009,25.0218,11900.0
2011-04-27 10:30:00,38.9,38.9,38.86,38.88,42500.0,25.0218,25.0218,24.9961,25.009,42500.0
2011-04-27 10:40:00,38.88,38.89,38.8,38.8,17300.0,25.009,25.0154,24.9575,24.9575,17300.0
2011-04-27 10:50:00,38.8,38.8,38.74,38.74,26000.0,24.9575,24.9575,24.9189,24.9189,26000.0
2011-04-27 11:00:00,38.74,38.79,38.74,38.79,61700.0,24.9189,24.9511,24.9189,24.9511,61700.0
2011-04-27 11:10:00,38.78,38.83,38.77,38.81,19300.0,24.9446,24.9768,24.9382,24.9639,19300.0
2011-04-27 11:20:00,38.81,38.82,38.79,38.82,9200.0,24.9639,24.9704,24.9511,24.9704,9200.0
2011-04-27 11:30:00,38.82,38.82,38.79,38.8,11600.0,24.9704,24.9704,24.9511,24.9575,11600.0
2011-04-27 11:40:00,38.8,38.84,38.8,38.83,16000.0,24.9575,24.9832,24.9575,24.9768,16000.0
2011-04-27 11:50:00,38.85,38.86,38.83,38.83,9200.0,24.9897,24.9961,24.9768,24.9768,9200.0
2011-04-27 12:00:00,38.83,38.84,38.81,38.81,7300.0,24.9768,24.9832,24.9639,24.9639,7300.0
2011-04-27 12:10:00,38.81,38.82,38.8,38.8,14400.0,24.9639,24.9704,24.9575,24.9575,14400.0
2011-04-27 12:20:00,38.8,38.8,38.78,38.8,6700.0,24.9575,24.9575,24.9446,24.9575,6700.0
2011-04-27 12:30:00,38.81,38.94,38.76,38.94,37000.0,24.9639,25.0476,24.9318,25.0476,37000.0
2011-04-27 12:40:00,38.93,38.96,38.91,38.92,26900.0,25.0411,25.0604,25.0283,25.0347,26900.0
2011-04-27 12:50:00,38.92,38.96,38.92,38.93,13600.0,25.0347,25.0604,25.0347,25.0411,13600.0
2011-04-27 13:00:00,38.94,38.96,38.93,38.96,17100.0,25.0476,25.0604,25.0411,25.0604,17100.0
2011-04-27 13:10:00,38.94,39.0,38.93,39.0,9800.0,25.0476,25.0862,25.0411,25.0862,9800.0
2011-04-27 13:20:00,39.0,39.02,38.98,38.98,14200.0,25.0862,25.099,25.0733,25.0733,14200.0
2011-04-27 13:30:00,38.98,38.99,38.98,38.99,5000.0,25.0733,25.0797,25.0733,25.0797,5000.0
2011-04-27 13:40:00,38.99,39.05,38.99,39.03,16900.0,25.0797,25.1183,25.0797,25.1054,16900.0
2011-04-27 13:50:00,39.03,39.07,39.03,39.05,11600.0,25.1054,25.1312,25.1054,25.1183,11600.0
2011-04-27 14:00:00,39.05,39.08,39.04,39.05,34900.0,25.1183,25.1376,25.1119,25.1183,34900.0
2011-04-27 14:10:00,39.05,39.06,38.96,38.98,40900.0,25.1183,25.1247,25.0604,25.0733,40900.0
2011-04-27 14:20:00,38.99,39.04,38.99,39.01,33500.0,25.0797,25.1119,25.0797,25.0926,33500.0
2011-04-27 14:30:00,39.02,39.07,38.97,39.07,46500.0,25.099,25.1312,25.0669,25.1312,46500.0
2011-04-27 14:40:00,39.06,39.06,39.0,39.01,42100.0,25.1247,25.1247,25.0862,25.0926,42100.0
2011-04-27 14:50:00,39.01,39.13,39.01,39.11,51400.0,25.0926,25.1698,25.0926,25.1569,51400.0
2011-04-27 15:00:00,39.12,39.15,39.11,39.14,55600.0,25.1633,25.1826,25.1569,25.1762,55600.0
2011-04-27 15:10:00,39.14,39.17,39.14,39.16,45300.0,25.1762,25.1955,25.1762,25.1891,45300.0
2011-04-27 15:20:00,39.16,39.2,39.15,39.2,99100.0,25.1891,25.2148,25.1826,25.2148,99100.0
2011-04-27 15:30:00,39.2,39.33,39.2,39.33,21300.0,25.2148,25.2984,25.2148,25.2984,21300.0
2011-04-27 15:40:00,39.33,39.36,39.32,39.34,24900.0,25.2984,25.3177,25.292,25.3049,24900.0
2011-04-27 15:50:00,39.34,39.35,39.3,39.32,36300.0,25.3049,25.3113,25.2791,25.292,36300.0
2011-04-28 09:30:00,39.3,39.38,39.3,39.38,34900.0,25.2791,25.3306,25.2791,25.3306,34900.0
2011-04-28 09:40:00,39.39,39.41,39.39,39.4,21300.0,25.337,25.3499,25.337,25.3434,21300.0
2011-04-28 09:50:00,39.4,39.48,39.4,39.48,12400.0,25.3434,25.3949,25.3434,25.3949,12400.0
2011-04-28 10:00:00,39.48,39.53,39.44,39.51,25600.0,25.3949,25.4271,25.3692,25.4142,25600.0
2011-04-28 10:10:00,39.52,39.52,39.45,39.45,16900.0,25.4206,25.4206,25.3756,25.3756,16900.0
2011-04-28 10:20:00,39.45,39.45,39.42,39.43,39000.0,25.3756,25.3756,25.3563,25.3627,39000.0
2011-04-28 10:30:00,39.43,39.43,39.37,39.39,11600.0,25.3627,25.3627,25.3241,25.337,11600.0
2011-04-28 10:40:00,39.39,39.43,39.39,39.43,13400.0,25.337,25.3627,25.337,25.3627,13400.0
2011-04-28 10:50:00,39.43,39.46,39.41,39.44,19000.0,25.3627,25.382,25.3499,25.3692,19000.0
2011-04-28 11:00:00,39.46,39.52,39.46,39.52,9500.0,25.382,25.4206,25.382,25.4206,9500.0
2011-04-28 11:10:00,39.52,39.52,39.49,39.49,13500.0,25.4206,25.4206,25.4013,25.4013,13500.0
2011-04-28 11:20:00,39.49,39.52,39.48,39.48,19100.0,25.4013,25.4206,25.3949,25.3949,19100.0
2011-04-28 11:30:00,39.48,39.51,39.43,39.43,44400.0,25.3949,25.4142,25.3627,25.3627,44400.0
2011-04-28 11:40:00,39.43,39.43,39.38,39.38,26400.0,25.3627,25.3627,25.3306,25.3306,26400.0
2011-04-28 11:50:00,39.39,39.4,39.36,39.38,20500.0,25.337,25.3434,25.3177,25.3306,20500.0
2011-04-28 12:00:00,39.38,39.41,39.37,39.41,18400.0,25.3306,25.3499,25.3241,25.3499,18400.0
2011-04-28 12:10:00,39.42,39.45,39.42,39.45,10700.0,25.3563,25.3756,25.3563,25.3756,10700.0
2011-04-28 12:20:00,39.46,39.5,39.44,39.5,4300.0,25.382,25.4078,25.3692,25.4078,4300.0
2011-04-28 12:30:00,39.49,39.5,39.48,39.5,7800.0,25.4013,25.4078,25.3949,25.4078,7800.0
2011-04-28 12:40:00,39.5,39.51,39.48,39.48,7100.0,25.4078,25.4142,25.3949,25.3949,7100.0
2011-04-28 12:50:00,39.48,39.49,39.45,39.45,14600.0,25.3949,25.4013,25.3756,25.3756,14600.0
2011-04-28 13:00:00,39.46,39.47,39.44,39.44,20900.0,25.382,25.3885,25.3692,25.3692,20900.0
2011-04-28 13:10:00,39.44,39.44,39.38,39.39,41700.0,25.3692,25.3692,25.3306,25.337,41700.0
2011-04-28 13:20:00,39.38,39.43,39.38,39.43,16300.0,25.3306,25.3627,25.3306,25.3627,16300.0
2011-04-28 13:30:00,39.43,39.45,39.41,39.45,8200.0,25.3627,25.3756,25.3499,25.3756,8200.0
2011-04-28 13:40:00,39.45,39.49,39.45,39.47,7700.0,25.3756,25.4013,25.3756,25.3885,7700.0
2011-04-28 13:50:00,39.48,39.51,39.48,39.5,9700.0,25.3949,25.4142,25.3949,25.4078,9700.0
2011-04-28 14:00:00,39.5,39.5,39.47,39.49,30700.0,25.4078,25.4078,25.3885,25.4013,30700.0
2011-04-28 14:10:00,39.5,39.53,39.49,39.53,71100.0,25.4078,25.4271,25.4013,25.4271,71100.0
2011-04-28 14:20:00,39.52,39.54,39.51,39.51,23900.0,25.4206,25.4335,25.4142,25.4142,23900.0
2011-04-28 14:30:00,39.51,39.52,39.51,39.51,8100.0,25.4142,25.4206,25.4142,25.4142,8100.0
2011-04-28 14:40:00,39.52,39.54,39.51,39.52,27300.0,25.4206,25.4335,25.4142,25.4206,27300.0
2011-04-28 14:50:00,39.52,39.56,39.52,39.54,37200.0,25.4206,25.4464,25.4206,25.4335,37200.0
2011-04-28 15:00:00,39.55,39.55,39.51,39.51,23500.0,25.4399,25.4399,25.4142,25.4142,23500.0
2011-04-28 15:10:00,39.51,39.55,39.51,39.53,49200.0,25.4142,25.4399,25.4142,25.4271,49200.0
2011-04-28 15:20:00,39.53,39.55,39.52,39.54,18600.0,25.4271,25.4399,25.4206,25.4335,18600.0
2011-04-28 15:30:00,39.53,39.59,39.53,39.57,17000.0,25.4271,25.4657,25.4271,25.4528,17000.0
2011-04-28 15:40:00,39.58,39.61,39.57,39.58,18100.0,25.4592,25.4785,25.4528,25.4592,18100.0
2011-04-28 15:50:00,39.58,39.6,39.58,39.58,43000.0,25.4592,25.4721,25.4592,25.4592,43000.0
2011-04-29 09:30:00,39.61,39.63,39.6,39.61,77100.0,25.4785,25.4914,25.4721,25.4785,77100.0
2011-04-29 09:40:00,39.62,39.66,39.61,39.63,100700.0,25.485,25.5107,25.4785,25.4914,100700.0
2011-04-29 09:50:00,39.63,39.63,39.58,39.59,39500.0,25.4914,25.4914,25.4592,25.4657,39500.0
2011-04-29 10:00:00,39.58,39.61,39.57,39.61,8800.0,25.4592,25.4785,25.4528,25.4785,8800.0
2011-04-29 10:10:00,39.62,39.67,39.62,39.67,10600.0,25.485,25.5171,25.485,25.5171,10600.0
2011-04-29 10:20:00,39.67,39.68,39.64,39.65,6400.0,25.5171,25.5236,25.4978,25.5043,6400.0
2011-04-29 10:30:00,39.65,39.67,39.63,39.64,10200.0,25.5043,25.5171,25.4914,25.4978,10200.0
2011-04-29 10:40:00,39.63,39.68,39.63,39.66,11000.0,25.4914,25.5236,25.4914,25.5107,11000.0
2011-04-29 10:50:00,39.67,39.68,39.64,39.64,24500.0,25.5171,25.5236,25.4978,25.4978,24500.0
2011-04-29 11:00:00,39.65,39.66,39.65,39.66,71700.0,25.5043,25.5107,25.5043,25.5107,71700.0
2011-04-29 11:10:00,39.65,39.66,39.61,39.61,82700.0,25.5043,25.5107,25.4785,25.4785,82700.0
2011-04-29 11:20:00,39.61,39.63,39.61,39.62,40200.0,25.4785,25.4914,25.4785,25.485,40200.0
2011-04-29 11:30:00,39.62,39.65,39.61,39.63,39600.0,25.485,25.5043,25.4785,25.4914,39600.0
2011-04-29 11:40:00,39.63,39.65,39.63,39.65,15800.0,25.4914,25.5043,25.4914,25.5043,15800.0
2011-04-29 11:50:00,39.65,39.66,39.64,39.64,60500.0,25.5043,25.5107,25.4978,25.4978,60500.0
2011-04-29 12:00:00,39.65,39.67,39.64,39.66,15900.0,25.5043,25.5171,25.4978,25.5107,15900.0
2011-04-29 12:10:00,39.66,39.69,39.66,39.68,29600.0,25.5107,25.53,25.5107,25.5236,29600.0
2011-04-29 12:20:00,39.7,39.71,39.7,39.7,10000.0,25.5364,25.5428,25.5364,25.5364,10000.0
2011-04-29 12:30:00,39.7,39.7,39.68,39.68,6200.0,25.5364,25.5364,25.5236,25.5236,6200.0
2011-04-29 12:40:00,39.68,39.68,39.67,39.67,3500.0,25.5236,25.5236,25.5171,25.5171,3500.0
2011-04-29 12:50:00,39.67,39.67,39.66,39.66,4100.0,25.5171,25.5171,25.5107,25.5107,4100.0
2011-04-29 13:00:00,39.66,39.69,39.66,39.69,25000.0,25.5107,25.53,25.5107,25.53,25000.0
2011-04-29 13:10:00,39.69,39.7,39.69,39.7,6500.0,25.53,25.5364,25.53,25.5364,6500.0
2011-04-29 13:20:00,39.7,39.72,39.69,39.71,19100.0,25.5364,25.5493,25.53,25.5428,19100.0
2011-04-29 13:30:00,39.72,39.74,39.71,39.72,10900.0,25.5493,25.5621,25.5428,25.5493,10900.0
2011-04-29 13:40:00,39.71,39.71,39.71,39.71,4800.0,25.5428,25.5428,25.5428,25.5428,4800.0
2011-04-29 13:50:00,39.7,39.71,39.69,39.7,5900.0,25.5364,25.5428,25.53,25.5364,5900.0
2011-04-29 14:00:00,39.7,39.71,39.69,39.71,3800.0,25.5364,25.5428,25.53,25.5428,3800.0
2011-04-29 14:10:00,39.72,39.73,39.71,39.72,16100.0,25.5493,25.5557,25.5428,25.5493,16100.0
2011-04-29 14:20:00,39.72,39.76,39.71,39.76,17300.0,25.5493,25.575,25.5428,25.575,17300.0
2011-04-29 14:30:00,39.76,39.79,39.76,39.79,12600.0,25.575,25.5943,25.575,25.5943,12600.0
2011-04-29 14:40:00,39.78,39.78,39.75,39.75,12000.0,25.5879,25.5879,25.5686,25.5686,12000.0
2011-04-29 14:50:00,39.75,39.75,39.73,39.73,8700.0,25.5686,25.5686,25.5557,25.5557,8700.0
2011-04-29 15:00:00,39.73,39.74,39.71,39.72,16300.0,25.5557,25.5621,25.5428,25.5493,16300.0
2011-04-29 15:10:00,39.73,39.73,39.68,39.68,24000.0,25.5557,25.5557,25.5236,25.5236,24000.0
2011-04-29 15:20:00,39.68,39.68,39.66,39.67,10700.0,25.5236,25.5236,25.5107,25.5171,10700.0
2011-04-29 15:30:00,39.66,39.69,39.65,39.68,94300.0,25.5107,25.53,25.5043,25.5236,94300.0
2011-04-29 15:40:00,39.68,39.69,39.66,39.68,30900.0,25.5236,25.53,25.5107,25.5236,30900.0
2011-04-29 15:50:00,39.68,39.7,39.67,39.67,40900.0,25.5236,25.5364,25.5171,25.5171,40900.0
2011-05-02 09:30:00,39.83,39.85,39.79,39.79,112300.0,25.62,25.6329,25.5943,25.5943,112300.0
2011-05-02 09:40:00,39.79,39.79,39.73,39.78,59500.0,25.5943,25.5943,25.5557,25.5879,59500.0
2011-05-02 09:50:00,39.79,39.82,39.78,39.78,59400.0,25.5943,25.6136,25.5879,25.5879,59400.0
2011-05-02 10:00:00,39.78,39.85,39.78,39.83,74400.0,25.5879,25.6329,25.5879,25.62,74400.0
2011-05-02 10:10:00,39.84,39.87,39.84,39.86,22600.0,25.6265,25.6458,25.6265,25.6393,22600.0
2011-05-02 10:20:00,39.87,39.91,39.87,39.9,69100.0,25.6458,25.6715,25.6458,25.6651,69100.0
2011-05-02 10:30:00,39.93,39.94,39.92,39.92,13800.0,25.6844,25.6908,25.6779,25.6779,13800.0
2011-05-02 10:40:00,39.91,39.92,39.89,39.91,16800.0,25.6715,25.6779,25.6586,25.6715,16800.0
2011-05-02 10:50:00,39.91,39.91,39.87,39.91,13500.0,25.6715,25.6715,25.6458,25.6715,13500.0
2011-05-02 11:00:00,39.91,39.93,39.9,39.93,11800.0,25.6715,25.6844,25.6651,25.6844,11800.0
2011-05-02 11:10:00,39.92,39.93,39.91,39.92,17000.0,25.6779,25.6844,25.6715,25.6779,17000.0
2011-05-02 11:20:00,39.93,39.93,39.85,39.86,48400.0,25.6844,25.6844,25.6329,25.6393,48400.0
2011-05-02 11:30:00,39.85,39.85,39.79,39.79,15400.0,25.6329,25.6329,25.5943,25.5943,15400.0
2011-05-02 11:40:00,39.79,39.79,39.73,39.73,29800.0,25.5943,25.5943,25.5557,25.5557,29800.0
2011-05-02 11:50:00,39.72,39.74,39.71,39.72,17400.0,25.5493,25.5621,25.5428,25.5493,17400.0
2011-05-02 12:00:00,39.71,39.74,39.71,39.74,19700.0,25.5428,25.5621,25.5428,25.5621,19700.0
2011-05-02 12:10:00,39.75,39.76,39.71,39.71,14900.0,25.5686,25.575,25.5428,25.5428,14900.0
2011-05-02 12:20:00,39.72,39.73,39.65,39.65,17100.0,25.5493,25.5557,25.5043,25.5043,17100.0
2011-05-02 12:30:00,39.65,39.69,39.63,39.69,20100.0,25.5043,25.53,25.4914,25.53,20100.0
2011-05-02 12:40:00,39.68,39.69,39.65,39.68,27000.0,25.5236,25.53,25.5043,25.5236,27000.0
2011-05-02 12:50:00,39.68,39.72,39.68,39.71,104300.0,25.5236,25.5493,25.5236,25.5428,104300.0
2011-05-02 13:00:00,39.71,39.72,39.7,39.71,66300.0,25.5428,25.5493,25.5364,25.5428,66300.0
2011-05-02 13:10:00,39.72,39.74,39.7,39.73,23700.0,25.5493,25.5621,25.5364,25.5557,23700.0
2011-05-02 13:20:00,39.73,39.77,39.72,39.76,48600.0,25.5557,25.5814,25.5493,25.575,48600.0
2011-05-02 13:30:00,39.75,39.76,39.74,39.75,49000.0,25.5686,25.575,25.5621,25.5686,49000.0
2011-05-02 13:40:00,39.75,39.75,39.73,39.74,55300.0,25.5686,25.5686,25.5557,25.5621,55300.0
2011-05-02 13:50:00,39.75,39.75,39.71,39.75,60300.0,25.5686,25.5686,25.5428,25.5686,60300.0
2011-05-02 14:00:00,39.74,39.76,39.72,39.74,83200.0,25.5621,25.575,25.5493,25.5621,83200.0
2011-05-02 14:10:00,39.75,39.77,39.75,39.76,50200.0,25.5686,25.5814,25.5686,25.575,50200.0
2011-05-02 14:20:00,39.76,39.76,39.71,39.72,15800.0,25.575,25.575,25.5428,25.5493,15800.0
2011-05-02 14:30:00,39.72,39.74,39.71,39.73,41400.0,25.5493,25.5621,25.5428,25.5557,41400.0
2011-05-02 14:40:00,39.72,39.73,39.7,39.71,27700.0,25.5493,25.5557,25.5364,25.5428,27700.0
2011-05-02 14:50:00,39.71,39.73,39.67,39.69,31400.0,25.5428,25.5557,25.5171,25.53,31400.0
2011-05-02 15:00:00,39.68,39.72,39.67,39.72,16000.0,25.5236,25.5493,25.5171,25.5493,16000.0
2011-05-02 15:10:00,39.72,39.73,39.7,39.71,37900.0,25.5493,25.5557,25.5364,25.5428,37900.0
2011-05-02 15:20:00,39.71,39.71,39.67,39.67,27700.0,25.5428,25.5428,25.5171,25.5171,27700.0
2011-05-02 15:30:00,39.67,39.67,39.63,39.64,25500.0,25.5171,25.5171,25.4914,25.4978,25500.0
2011-05-02 15:40:00,39.63,39.64,39.59,39.63,34900.0,25.4914,25.4978,25.4657,25.4914,34900.0
2011-05-02 15:50:00,39.63,39.67,39.62,39.62,51300.0,25.4914,25.5171,25.485,25.485,51300.0
2011-05-03 09:30:00,39.42,39.46,39.39,39.43,57600.0,25.3563,25.382,25.337,25.3627,57600.0
2011-05-03 09:40:00,39.43,39.45,39.34,39.39,48100.0,25.3627,25.3756,25.3049,25.337,48100.0
2011-05-03 09:50:00,39.39,39.45,39.37,39.44,8900.0,25.337,25.3756,25.3241,25.3692,8900.0
2011-05-03 10:00:00,39.44,39.47,39.4,39.4,22300.0,25.3692,25.3885,25.3434,25.3434,22300.0
2011-05-03 10:10:00,39.41,39.46,39.39,39.44,35400.0,25.3499,25.382,25.337,25.3692,35400.0
2011-05-03 10:20:00,39.44,39.45,39.39,39.43,16700.0,25.3692,25.3756,25.337,25.3627,16700.0
2011-05-03 10:30:00,39.43,39.45,39.37,39.38,36200.0,25.3627,25.3756,25.3241,25.3306,36200.0
2011-05-03 10:40:00,39.38,39.4,39.33,39.39,22100.0,25.3306,25.3434,25.2984,25.337,22100.0
2011-05-03 10:50:00,39.39,39.39,39.36,39.39,14700.0,25.337,25.337,25.3177,25.337,14700.0
2011-05-03 11:00:00,39.42,39.45,39.4,39.41,16800.0,25.3563,25.3756,25.3434,25.3499,16800.0
2011-05-03 11:10:00,39.41,39.51,39.41,39.5,10600.0,25.3499,25.4142,25.3499,25.4078,10600.0
2011-05-03 11:20:00,39.51,39.54,39.48,39.49,25700.0,25.4142,25.4335,25.3949,25.4013,25700.0
2011-05-03 11:30:00,39.5,39.59,39.5,39.58,21000.0,25.4078,25.4657,25.4078,25.4592,21000.0
2011-05-03 11:40:00,39.57,39.63,39.57,39.58,97100.0,25.4528,25.4914,25.4528,25.4592,97100.0
2011-05-03 11:50:00,39.58,39.58,39.55,39.55,21900.0,25.4592,25.4592,25.4399,25.4399,21900.0
2011-05-03 12:00:00,39.55,39.59,39.53,39.53,13800.0,25.4399,25.4657,25.4271,25.4271,13800.0
2011-05-03 12:10:00,39.55,39.56,39.53,39.54,7900.0,25.4399,25.4464,25.4271,25.4335,7900.0
2011-05-03 12:20:00,39.54,39.55,39.52,39.52,7400.0,25.4335,25.4399,25.4206,25.4206,7400.0
2011-05-03 12:30:00,39.52,39.52,39.49,39.49,8400.0,25.4206,25.4206,25.4013,25.4013,8400.0
2011-05-03 12:40:00,39.49,39.49,39.48,39.48,19300.0,25.4013,25.4013,25.3949,25.3949,19300.0
2011-05-03 12:50:00,39.48,39.48,39.44,39.44,12300.0,25.3949,25.3949,25.3692,25.3692,12300.0
2011-05-03 13:00:00,39.44,39.44,39.41,39.43,15500.0,25.3692,25.3692,25.3499,25.3627,15500.0
2011-05-03 13:10:00,39.44,39.46,39.44,39.45,10500.0,25.3692,25.382,25.3692,25.3756,10500.0
2011-05-03 13:20:00,39.46,39.46,39.36,39.36,10200.0,25.382,25.382,25.3177,25.3177,10200.0
2011-05-03 13:30:00,39.35,39.4,39.34,39.37,32500.0,25.3113,25.3434,25.3049,25.3241,32500.0
2011-05-03 13:40:00,39.36,39.37,39.28,39.32,22600.0,25.3177,25.3241,25.2663,25.292,22600.0
2011-05-03 13:50:00,39.32,39.32,39.28,39.31,11300.0,25.292,25.292,25.2663,25.2856,11300.0
2011-05-03 14:00:00,39.31,39.31,39.26,39.26,18200.0,25.2856,25.2856,25.2534,25.2534,18200.0
2011-05-03 14:10:00,39.26,39.28,39.2,39.26,27500.0,25.2534,25.2663,25.2148,25.2534,27500.0
2011-05-03 14:20:00,39.26,39.29,39.23,39.28,13000.0,25.2534,25.2727,25.2341,25.2663,13000.0
2011-05-03 14:30:00,39.28,39.3,39.21,39.21,28800.0,25.2663,25.2791,25.2212,25.2212,28800.0
2011-05-03 14:40:00,39.21,39.26,39.21,39.23,100800.0,25.2212,25.2534,25.2212,25.2341,100800.0
2011-05-03 14:50:00,39.23,39.24,39.14,39.17,60300.0,25.2341,25.2405,25.1762,25.1955,60300.0
2011-05-03 15:00:00,39.17,39.23,39.17,39.21,11200.0,25.1955,25.2341,25.1955,25.2212,11200.0
2011-05-03 15:10:00,39.22,39.27,39.2,39.24,20900.0,25.2277,25.2598,25.2148,25.2405,20900.0
2011-05-03 15:20:00,39.24,39.27,39.22,39.26,26700.0,25.2405,25.2598,25.2277,25.2534,26700.0
2011-05-03 15:30:00,39.26,39.31,39.25,39.27,65700.0,25.2534,25.2856,25.247,25.2598,65700.0
2011-05-03 15:40:00,39.27,39.3,39.24,39.29,150900.0,25.2598,25.2791,25.2405,25.2727,150900.0
2011-05-03 15:50:00,39.28,39.34,39.28,39.31,49200.0,25.2663,25.3049,25.2663,25.2856,49200.0
2011-05-04 09:30:00,39.39,39.39,39.3,39.34,26400.0,25.337,25.337,25.2791,25.3049,26400.0
2011-05-04 09:40:00,39.34,39.34,39.25,39.34,29400.0,25.3049,25.3049,25.247,25.3049,29400.0
2011-05-04 09:50:00,39.34,39.36,39.21,39.25,50700.0,25.3049,25.3177,25.2212,25.247,50700.0
2011-05-04 10:00:00,39.24,39.24,39.06,39.06,84300.0,25.2405,25.2405,25.1247,25.1247,84300.0
2011-05-04 10:10:00,39.07,39.2,39.07,39.2,28400.0,25.1312,25.2148,25.1312,25.2148,28400.0
2011-05-04 10:20:00,39.2,39.2,39.12,39.13,47400.0,25.2148,25.2148,25.1633,25.1698,47400.0
2011-05-04 10:30:00,39.11,39.17,39.06,39.06,108800.0,25.1569,25.1955,25.1247,25.1247,108800.0
2011-05-04 10:40:00,39.06,39.09,38.93,38.95,62500.0,25.1247,25.144,25.0411,25.054,62500.0
2011-05-04 10:50:00,38.95,39.05,38.95,39.04,18400.0,25.054,25.1183,25.054,25.1119,18400.0
2011-05-04 11:00:00,39.04,39.07,39.03,39.05,31900.0,25.1119,25.1312,25.1054,25.1183,31900.0
2011-05-04 11:10:00,39.06,39.08,38.89,38.91,33500.0,25.1247,25.1376,25.0154,25.0283,33500.0
2011-05-04 11:20:00,38.92,38.97,38.9,38.95,26200.0,25.0347,25.0669,25.0218,25.054,26200.0
2011-05-04 11:30:00,38.95,38.99,38.94,38.98,30000.0,25.054,25.0797,25.0476,25.0733,30000.0
2011-05-04 11:40:00,38.98,39.01,38.95,38.98,44000.0,25.0733,25.0926,25.054,25.0733,44000.0
2011-05-04 11:50:00,38.97,38.98,38.91,38.97,37000.0,25.0669,25.0733,25.0283,25.0669,37000.0
2011-05-04 12:00:00,38.98,39.01,38.97,38.99,11800.0,25.0733,25.0926,25.0669,25.0797,11800.0
2011-05-04 12:10:00,38.98,38.99,38.92,38.93,17300.0,25.0733,25.0797,25.0347,25.0411,17300.0
2011-05-04 12:20:00,38.93,38.93,38.85,38.89,33400.0,25.0411,25.0411,24.9897,25.0154,33400.0
2011-05-04 12:30:00,38.89,38.91,38.89,38.91,18200.0,25.0154,25.0283,25.0154,25.0283,18200.0
2011-05-04 12:40:00,38.92,38.93,38.88,38.92,38800.0,25.0347,25.0411,25.009,25.0347,38800.0
2011-05-04 12:50:00,38.92,38.94,38.88,38.93,29600.0,25.0347,25.0476,25.009,25.0411,29600.0
2011-05-04 13:00:00,38.92,38.98,38.92,38.94,35100.0,25.0347,25.0733,25.0347,25.0476,35100.0
2011-05-04 13:10:00,38.94,38.97,38.94,38.97,29500.0,25.0476,25.0669,25.0476,25.0669,29500.0
2011-05-04 13:20:00,38.96,39.02,38.95,38.99,23800.0,25.0604,25.099,25.054,25.0797,23800.0
2011-05-04 13:30:00,39.0,39.05,39.0,39.04,17200.0,25.0862,25.1183,25.0862,25.1119,17200.0
2011-05-04 13:40:00,39.03,39.03,38.99,39.01,12800.0,25.1054,25.1054,25.0797,25.0926,12800.0
2011-05-04 13:50:00,39.01,39.05,38.99,39.04,17600.0,25.0926,25.1183,25.0797,25.1119,17600.0
2011-05-04 14:00:00,39.02,39.02,38.97,38.99,18100.0,25.099,25.099,25.0669,25.0797,18100.0
2011-05-04 14:10:00,38.97,39.07,38.97,39.07,28100.0,25.0669,25.1312,25.0669,25.1312,28100.0
2011-05-04 14:20:00,39.06,39.1,39.06,39.08,11100.0,25.1247,25.1505,25.1247,25.1376,11100.0
2011-05-04 14:30:00,39.08,39.12,39.06,39.08,30400.0,25.1376,25.1633,25.1247,25.1376,30400.0
2011-05-04 14:40:00,39.09,39.11,39.04,39.05,54000.0,25.144,25.1569,25.1119,25.1183,54000.0
2011-05-04 14:50:00,39.05,39.09,39.0,39.01,15300.0,25.1183,25.144,25.0862,25.0926,15300.0
2011-05-04 15:00:00,39.02,39.04,38.95,38.96,39000.0,25.099,25.1119,25.054,25.0604,39000.0
2011-05-04 15:10:00,38.96,38.99,38.94,38.99,45200.0,25.0604,25.0797,25.0476,25.0797,45200.0
2011-05-04 15:20:00,38.99,39.02,38.98,39.02,19900.0,25.0797,25.099,25.0733,25.099,19900.0
2011-05-04 15:30:00,39.02,39.04,38.96,38.99,32300.0,25.099,25.1119,25.0604,25.0797,32300.0
2011-05-04 15:40:00,39.0,39.0,38.97,38.97,31400.0,25.0862,25.0862,25.0669,25.0669,31400.0
2011-05-04 15:50:00,38.98,38.98,38.94,38.98,71300.0,25.0733,25.0733,25.0476,25.0733,71300.0
2011-05-05 09:30:00,38.58,38.6,38.48,38.55,174700.0,24.816,24.8289,24.7517,24.7967,174700.0
2011-05-05 09:40:00,38.56,38.66,38.56,38.6,63200.0,24.8031,24.8675,24.8031,24.8289,63200.0
2011-05-05 09:50:00,38.6,38.6,38.52,38.59,66300.0,24.8289,24.8289,24.7774,24.8224,66300.0
2011-05-05 10:00:00,38.59,38.67,38.59,38.6,47000.0,24.8224,24.8739,24.8224,24.8289,47000.0
2011-05-05 10:10:00,38.6,38.6,38.5,38.53,31300.0,24.8289,24.8289,24.7645,24.7838,31300.0
2011-05-05 10:20:00,38.53,38.6,38.51,38.53,53500.0,24.7838,24.8289,24.771,24.7838,53500.0
2011-05-05 10:30:00,38.51,38.61,38.46,38.6,44000.0,24.771,24.8353,24.7388,24.8289,44000.0
2011-05-05 10:40:00,38.6,38.62,38.56,38.6,48000.0,24.8289,24.8417,24.8031,24.8289,48000.0
2011-05-05 10:50:00,38.57,38.58,38.49,38.51,53000.0,24.8096,24.816,24.7581,24.771,53000.0
2011-05-05 11:00:00,38.5,38.51,38.4,38.41,59100.0,24.7645,24.771,24.7002,24.7066,59100.0
2011-05-05 11:10:00,38.39,38.45,38.33,38.44,45100.0,24.6938,24.7324,24.6552,24.7259,45100.0
2011-05-05 11:20:00,38.44,38.46,38.42,38.43,51100.0,24.7259,24.7388,24.7131,24.7195,51100.0
2011-05-05 11:30:00,38.42,38.54,38.42,38.53,48200.0,24.7131,24.7903,24.7131,24.7838,48200.0
2011-05-05 11:40:00,38.53,38.61,38.53,38.59,36800.0,24.7838,24.8353,24.7838,24.8224,36800.0
2011-05-05 11:50:00,38.58,38.58,38.51,38.53,49900.0,24.816,24.816,24.771,24.7838,49900.0
2011-05-05 12:00:00,38.55,38.63,38.55,38.62,29800.0,24.7967,24.8482,24.7967,24.8417,29800.0
2011-05-05 12:10:00,38.62,38.62,38.54,38.56,19200.0,24.8417,24.8417,24.7903,24.8031,19200.0
2011-05-05 12:20:00,38.55,38.63,38.53,38.62,50200.0,24.7967,24.8482,24.7838,24.8417,50200.0
2011-05-05 12:30:00,38.61,38.61,38.54,38.54,81600.0,24.8353,24.8353,24.7903,24.7903,81600.0
2011-05-05 12:40:00,38.54,38.56,38.51,38.54,43100.0,24.7903,24.8031,24.771,24.7903,43100.0
2011-05-05 12:50:00,38.54,38.54,38.49,38.53,26000.0,24.7903,24.7903,24.7581,24.7838,26000.0
2011-05-05 13:00:00,38.53,38.55,38.52,38.53,30600.0,24.7838,24.7967,24.7774,24.7838,30600.0
2011-05-05 13:10:00,38.54,38.58,38.54,38.54,28800.0,24.7903,24.816,24.7903,24.7903,28800.0
2011-05-05 13:20:00,38.54,38.56,38.52,38.54,28000.0,24.7903,24.8031,24.7774,24.7903,28000.0
2011-05-05 13:30:00,38.53,38.54,38.45,38.46,25500.0,24.7838,24.7903,24.7324,24.7388,25500.0
2011-05-05 13:40:00,38.47,38.49,38.45,38.47,29400.0,24.7452,24.7581,24.7324,24.7452,29400.0
2011-05-05 13:50:00,38.46,38.5,38.44,38.49,25500.0,24.7388,24.7645,24.7259,24.7581,25500.0
2011-05-05 14:00:00,38.5,38.5,38.44,38.45,36200.0,24.7645,24.7645,24.7259,24.7324,36200.0
2011-05-05 14:10:00,38.44,38.45,38.41,38.45,32300.0,24.7259,24.7324,24.7066,24.7324,32300.0
2011-05-05 14:20:00,38.46,38.52,38.44,38.51,51200.0,24.7388,24.7774,24.7259,24.771,51200.0
2011-05-05 14:30:00,38.51,38.55,38.49,38.55,52800.0,24.771,24.7967,24.7581,24.7967,52800.0
2011-05-05 14:40:00,38.54,38.55,38.46,38.46,66100.0,24.7903,24.7967,24.7388,24.7388,66100.0
2011-05-05 14:50:00,38.45,38.47,38.34,38.35,74000.0,24.7324,24.7452,24.6616,24.668,74000.0
2011-05-05 15:00:00,38.35,38.39,38.29,38.29,76200.0,24.668,24.6938,24.6295,24.6295,76200.0
2011-05-05 15:10:00,38.29,38.29,38.15,38.19,96000.0,24.6295,24.6295,24.5394,24.5651,96000.0
2011-05-05 15:20:00,38.22,38.23,38.07,38.08,128200.0,24.5844,24.5909,24.4879,24.4944,128200.0
2011-05-05 15:30:00,38.07,38.23,38.07,38.2,157200.0,24.4879,24.5909,24.4879,24.5716,157200.0
2011-05-05 15:40:00,38.19,38.29,38.16,38.27,85900.0,24.5651,24.6295,24.5458,24.6166,85900.0
2011-05-05 15:50:00,38.26,38.3,38.21,38.22,97600.0,24.6102,24.6359,24.578,24.5844,97600.0
2011-05-06 09:30:00,38.75,38.84,38.72,38.76,71400.0,24.9253,24.9832,24.906,24.9318,71400.0
2011-05-06 09:40:00,38.75,38.78,38.7,38.7,56800.0,24.9253,24.9446,24.8932,24.8932,56800.0
2011-05-06 09:50:00,38.7,38.77,38.68,38.74,48700.0,24.8932,24.9382,24.8803,24.9189,48700.0
2011-05-06 10:00:00,38.76,38.76,38.65,38.65,37300.0,24.9318,24.9318,24.861,24.861,37300.0
2011-05-06 10:10:00,38.64,38.75,38.64,38.74,32200.0,24.8546,24.9253,24.8546,24.9189,32200.0
2011-05-06 10:20:00,38.74,38.85,38.74,38.81,25700.0,24.9189,24.9897,24.9189,24.9639,25700.0
2011-05-06 10:30:00,38.8,38.85,38.77,38.85,24800.0,24.9575,24.9897,24.9382,24.9897,24800.0
2011-05-06 10:40:00,38.86,38.88,38.81,38.82,20000.0,24.9961,25.009,24.9639,24.9704,20000.0
2011-05-06 10:50:00,38.82,38.84,38.78,38.78,52200.0,24.9704,24.9832,24.9446,24.9446,52200.0
2011-05-06 11:00:00,38.79,38.85,38.79,38.85,53800.0,24.9511,24.9897,24.9511,24.9897,53800.0
2011-05-06 11:10:00,38.86,38.89,38.8,38.87,32200.0,24.9961,25.0154,24.9575,25.0025,32200.0
2011-05-06 11:20:00,38.87,38.89,38.81,38.83,32600.0,25.0025,25.0154,24.9639,24.9768,32600.0
2011-05-06 11:30:00,38.82,38.84,38.74,38.76,46700.0,24.9704,24.9832,24.9189,24.9318,46700.0
2011-05-06 11:40:00,38.77,38.8,38.75,38.79,20400.0,24.9382,24.9575,24.9253,24.9511,20400.0
2011-05-06 11:50:00,38.79,38.8,38.66,38.72,51800.0,24.9511,24.9575,24.8675,24.906,51800.0
2011-05-06 12:00:00,38.72,38.74,38.49,38.49,66700.0,24.906,24.9189,24.7581,24.7581,66700.0
2011-05-06 12:10:00,38.5,38.54,38.46,38.47,43500.0,24.7645,24.7903,24.7388,24.7452,43500.0
2011-05-06 12:20:00,38.47,38.54,38.46,38.46,27000.0,24.7452,24.7903,24.7388,24.7388,27000.0
2011-05-06 12:30:00,38.45,38.54,38.45,38.46,34800.0,24.7324,24.7903,24.7324,24.7388,34800.0
2011-05-06 12:40:00,38.46,38.48,38.32,38.36,29500.0,24.7388,24.7517,24.6488,24.6745,29500.0
2011-05-06 12:50:00,38.36,38.4,38.32,38.4,21400.0,24.6745,24.7002,24.6488,24.7002,21400.0
2011-05-06 13:00:00,38.4,38.46,38.38,38.46,17800.0,24.7002,24.7388,24.6873,24.7388,17800.0
2011-05-06 13:10:00,38.44,38.45,38.15,38.18,70000.0,24.7259,24.7324,24.5394,24.5587,70000.0
2011-05-06 13:20:00,38.17,38.26,38.14,38.24,29600.0,24.5523,24.6102,24.533,24.5973,29600.0
2011-05-06 13:30:00,38.24,38.3,38.23,38.24,19400.0,24.5973,24.6359,24.5909,24.5973,19400.0
2011-05-06 13:40:00,38.26,38.31,38.21,38.22,25500.0,24.6102,24.6423,24.578,24.5844,25500.0
2011-05-06 13:50:00,38.22,38.29,38.22,38.24,24500.0,24.5844,24.6295,24.5844,24.5973,24500.0
2011-05-06 14:00:00,38.22,38.27,38.21,38.27,18300.0,24.5844,24.6166,24.578,24.6166,18300.0
2011-05-06 14:10:00,38.27,38.33,38.26,38.29,25000.0,24.6166,24.6552,24.6102,24.6295,25000.0
2011-05-06 14:20:00,38.29,38.29,38.17,38.21,15900.0,24.6295,24.6295,24.5523,24.578,15900.0
2011-05-06 14:30:00,38.2,38.2,38.03,38.07,29900.0,24.5716,24.5716,24.4622,24.4879,29900.0
2011-05-06 14:40:00,38.07,38.14,38.07,38.11,12500.0,24.4879,24.533,24.4879,24.5137,12500.0
2011-05-06 14:50:00,38.1,38.15,38.06,38.14,19400.0,24.5072,24.5394,24.4815,24.533,19400.0
2011-05-06 15:00:00,38.13,38.2,38.12,38.19,27500.0,24.5265,24.5716,24.5201,24.5651,27500.0
2011-05-06 15:10:00,38.19,38.24,38.18,38.24,15100.0,24.5651,24.5973,24.5587,24.5973,15100.0
2011-05-06 15:20:00,38.23,38.24,38.15,38.16,24900.0,24.5909,24.5973,24.5394,24.5458,24900.0
2011-05-06 15:30:00,38.16,38.22,38.15,38.2,43500.0,24.5458,24.5844,24.5394,24.5716,43500.0
2011-05-06 15:40:00,38.2,38.29,38.2,38.28,56100.0,24.5716,24.6295,24.5716,24.623,56100.0
2011-05-06 15:50:00,38.28,38.29,38.23,38.26,31700.0,24.623,24.6295,24.5909,24.6102,31700.0
2011-05-09 09:30:00,38.26,38.33,38.25,38.31,65700.0,24.6102,24.6552,24.6037,24.6423,65700.0
2011-05-09 09:40:00,38.31,38.35,38.27,38.3,42600.0,24.6423,24.668,24.6166,24.6359,42600.0
2011-05-09 09:50:00,38.3,38.33,38.21,38.21,28900.0,24.6359,24.6552,24.578,24.578,28900.0
2011-05-09 10:00:00,38.22,38.27,38.16,38.27,74900.0,24.5844,24.6166,24.5458,24.6166,74900.0
2011-05-09 10:10:00,38.28,38.31,38.2,38.2,59900.0,24.623,24.6423,24.5716,24.5716,59900.0
2011-05-09 10:20:00,38.2,38.24,38.17,38.19,49400.0,24.5716,24.5973,24.5523,24.5651,49400.0
2011-05-09 10:30:00,38.19,38.2,38.14,38.15,55300.0,24.5651,24.5716,24.533,24.5394,55300.0
2011-05-09 10:40:00,38.14,38.17,38.1,38.14,61100.0,24.533,24.5523,24.5072,24.533,61100.0
2011-05-09 10:50:00,38.14,38.21,38.12,38.18,38800.0,24.533,24.578,24.5201,24.5587,38800.0
2011-05-09 11:00:00,38.19,38.24,38.19,38.24,22800.0,24.5651,24.5973,24.5651,24.5973,22800.0
2011-05-09 11:10:00,38.23,38.26,38.22,38.26,25100.0,24.5909,24.6102,24.5844,24.6102,25100.0
2011-05-09 11:20:00,38.26,38.27,38.22,38.27,22500.0,24.6102,24.6166,24.5844,24.6166,22500.0
2011-05-09 11:30:00,38.27,38.27,38.23,38.25,34600.0,24.6166,24.6166,24.5909,24.6037,34600.0
2011-05-09 11:40:00,38.24,38.28,38.21,38.28,39500.0,24.5973,24.623,24.578,24.623,39500.0
2011-05-09 11:50:00,38.29,38.37,38.28,38.35,41200.0,24.6295,24.6809,24.623,24.668,41200.0
2011-05-09 12:00:00,38.35,38.44,38.34,38.42,12300.0,24.668,24.7259,24.6616,24.7131,12300.0
2011-05-09 12:10:00,38.44,38.45,38.41,38.42,21600.0,24.7259,24.7324,24.7066,24.7131,21600.0
2011-05-09 12:20:00,38.4,38.41,38.36,38.36,8700.0,24.7002,24.7066,24.6745,24.6745,8700.0
2011-05-09 12:30:00,38.37,38.43,38.37,38.41,21800.0,24.6809,24.7195,24.6809,24.7066,21800.0
2011-05-09 12:40:00,38.41,38.41,38.38,38.4,6700.0,24.7066,24.7066,24.6873,24.7002,6700.0
2011-05-09 12:50:00,38.4,38.4,38.36,38.37,6100.0,24.7002,24.7002,24.6745,24.6809,6100.0
2011-05-09 13:00:00,38.38,38.4,38.36,38.39,30900.0,24.6873,24.7002,24.6745,24.6938,30900.0
2011-05-09 13:10:00,38.38,38.4,38.37,38.38,36600.0,24.6873,24.7002,24.6809,24.6873,36600.0
2011-05-09 13:20:00,38.38,38.38,38.34,38.36,13300.0,24.6873,24.6873,24.6616,24.6745,13300.0
2011-05-09 13:30:00,38.36,38.38,38.36,38.37,4000.0,24.6745,24.6873,24.6745,24.6809,4000.0
2011-05-09 13:40:00,38.37,38.44,38.37,38.44,8400.0,24.6809,24.7259,24.6809,24.7259,8400.0
2011-05-09 13:50:00,38.43,38.46,38.43,38.45,5700.0,24.7195,24.7388,24.7195,24.7324,5700.0
2011-05-09 14:00:00,38.44,38.47,38.42,38.47,9500.0,24.7259,24.7452,24.7131,24.7452,9500.0
2011-05-09 14:10:00,38.47,38.48,38.44,38.44,17000.0,24.7452,24.7517,24.7259,24.7259,17000.0
2011-05-09 14:20:00,38.46,38.46,38.44,38.45,37300.0,24.7388,24.7388,24.7259,24.7324,37300.0
2011-05-09 14:30:00,38.46,38.53,38.46,38.52,13700.0,24.7388,24.7838,24.7388,24.7774,13700.0
2011-05-09 14:40:00,38.51,38.55,38.48,38.48,18000.0,24.771,24.7967,24.7517,24.7517,18000.0
2011-05-09 14:50:00,38.48,38.49,38.44,38.44,37300.0,24.7517,24.7581,24.7259,24.7259,37300.0
2011-05-09 15:00:00,38.45,38.49,38.45,38.48,24200.0,24.7324,24.7581,24.7324,24.7517,24200.0
2011-05-09 15:10:00,38.5,38.5,38.47,38.49,38800.0,24.7645,24.7645,24.7452,24.7581,38800.0
2011-05-09 15:20:00,38.5,38.51,38.47,38.49,69700.0,24.7645,24.771,24.7452,24.7581,69700.0
2011-05-09 15:30:00,38.48,38.51,38.47,38.48,62400.0,24.7517,24.771,24.7452,24.7517,62400.0
2011-05-09 15:40:00,38.49,38.52,38.45,38.51,21500.0,24.7581,24.7774,24.7324,24.771,21500.0
2011-05-09 15:50:00,38.5,38.53,38.47,38.51,26100.0,24.7645,24.7838,24.7452,24.771,26100.0
2011-05-10 09:30:00,38.64,38.65,38.57,38.59,64400.0,24.8546,24.861,24.8096,24.8224,64400.0
2011-05-10 09:40:00,38.59,38.66,38.55,38.66,54500.0,24.8224,24.8675,24.7967,24.8675,54500.0
2011-05-10 09:50:00,38.67,38.68,38.62,38.67,35100.0,24.8739,24.8803,24.8417,24.8739,35100.0
2011-05-10 10:00:00,38.69,38.72,38.64,38.68,21600.0,24.8867,24.906,24.8546,24.8803,21600.0
2011-05-10 10:10:00,38.68,38.74,38.67,38.73,19500.0,24.8803,24.9189,24.8739,24.9125,19500.0
2011-05-10 10:20:00,38.72,38.78,38.72,38.73,27800.0,24.906,24.9446,24.906,24.9125,27800.0
2011-05-10 10:30:00,38.73,38.76,38.72,38.73,31100.0,24.9125,24.9318,24.906,24.9125,31100.0
2011-05-10 10:40:00,38.73,38.73,38.7,38.71,41400.0,24.9125,24.9125,24.8932,24.8996,41400.0
2011-05-10 10:50:00,38.71,38.74,38.71,38.73,14800.0,24.8996,24.9189,24.8996,24.9125,14800.0
2011-05-10 11:00:00,38.72,38.77,38.7,38.72,35100.0,24.906,24.9382,24.8932,24.906,35100.0
2011-05-10 11:10:00,38.72,38.74,38.67,38.67,16500.0,24.906,24.9189,24.8739,24.8739,16500.0
2011-05-10 11:20:00,38.68,38.68,38.62,38.64,37400.0,24.8803,24.8803,24.8417,24.8546,37400.0
2011-05-10 11:30:00,38.64,38.66,38.62,38.66,21800.0,24.8546,24.8675,24.8417,24.8675,21800.0
2011-05-10 11:40:00,38.66,38.71,38.66,38.71,31800.0,24.8675,24.8996,24.8675,24.8996,31800.0
2011-05-10 11:50:00,38.72,38.74,38.7,38.7,28000.0,24.906,24.9189,24.8932,24.8932,28000.0
2011-05-10 12:00:00,38.7,38.72,38.69,38.7,21900.0,24.8932,24.906,24.8867,24.8932,21900.0
2011-05-10 12:10:00,38.71,38.71,38.69,38.7,23100.0,24.8996,24.8996,24.8867,24.8932,23100.0
2011-05-10 12:20:00,38.71,38.71,38.66,38.68,29700.0,24.8996,24.8996,24.8675,24.8803,29700.0
2011-05-10 12:30:00,38.69,38.71,38.68,38.71,40900.0,24.8867,24.8996,24.8803,24.8996,40900.0
2011-05-10 12:40:00,38.71,38.72,38.67,38.67,30500.0,24.8996,24.906,24.8739,24.8739,30500.0
2011-05-10 12:50:00,38.67,38.69,38.66,38.67,15100.0,24.8739,24.8867,24.8675,24.8739,15100.0
2011-05-10 13:00:00,38.67,38.67,38.64,38.67,37000.0,24.8739,24.8739,24.8546,24.8739,37000.0
2011-05-10 13:10:00,38.66,38.68,38.65,38.68,12400.0,24.8675,24.8803,24.861,24.8803,12400.0
2011-05-10 13:20:00,38.69,38.71,38.68,38.7,29400.0,24.8867,24.8996,24.8803,24.8932,29400.0
2011-05-10 13:30:00,38.69,38.7,38.68,38.69,21600.0,24.8867,24.8932,24.8803,24.8867,21600.0
2011-05-10 13:40:00,38.7,38.72,38.7,38.72,9700.0,24.8932,24.906,24.8932,24.906,9700.0
2011-05-10 13:50:00,38.71,38.75,38.7,38.75,23500.0,24.8996,24.9253,24.8932,24.9253,23500.0
2011-05-10 14:00:00,38.74,38.75,38.73,38.75,9100.0,24.9189,24.9253,24.9125,24.9253,9100.0
2011-05-10 14:10:00,38.74,38.76,38.73,38.73,19100.0,24.9189,24.9318,24.9125,24.9125,19100.0
2011-05-10 14:20:00,38.74,38.74,38.71,38.74,19200.0,24.9189,24.9189,24.8996,24.9189,19200.0
2011-05-10 14:30:00,38.73,38.8,38.72,38.8,44000.0,24.9125,24.9575,24.906,24.9575,44000.0
2011-05-10 14:40:00,38.8,38.83,38.79,38.81,17300.0,24.9575,24.9768,24.9511,24.9639,17300.0
2011-05-10 14:50:00,38.81,38.82,38.79,38.82,53500.0,24.9639,24.9704,24.9511,24.9704,53500.0
2011-05-10 15:00:00,38.82,38.86,38.82,38.86,31400.0,24.9704,24.9961,24.9704,24.9961,31400.0
2011-05-10 15:10:00,38.86,38.87,38.84,38.87,8000.0,24.9961,25.0025,24.9832,25.0025,8000.0
2011-05-10 15:20:00,38.87,38.89,38.85,38.88,20100.0,25.0025,25.0154,24.9897,25.009,20100.0
2011-05-10 15:30:00,38.87,38.88,38.85,38.86,49200.0,25.0025,25.009,24.9897,24.9961,49200.0
2011-05-10 15:40:00,38.86,38.89,38.85,38.89,34300.0,24.9961,25.0154,24.9897,25.0154,34300.0
2011-05-10 15:50:00,38.89,38.89,38.85,38.88,182100.0,25.0154,25.0154,24.9897,25.009,182100.0
2011-05-11 09:30:00,38.7,38.7,38.57,38.59,57900.0,24.8932,24.8932,24.8096,24.8224,57900.0
2011-05-11 09:40:00,38.6,38.62,38.56,38.62,46100.0,24.8289,24.8417,24.8031,24.8417,46100.0
2011-05-11 09:50:00,38.63,38.66,38.59,38.6,34500.0,24.8482,24.8675,24.8224,24.8289,34500.0
2011-05-11 10:00:00,38.59,38.59,38.51,38.55,73700.0,24.8224,24.8224,24.771,24.7967,73700.0
2011-05-11 10:10:00,38.54,38.59,38.52,38.59,35200.0,24.7903,24.8224,24.7774,24.8224,35200.0
2011-05-11 10:20:00,38.57,38.59,38.51,38.56,18000.0,24.8096,24.8224,24.771,24.8031,18000.0
2011-05-11 10:30:00,38.56,38.56,38.44,38.44,42700.0,24.8031,24.8031,24.7259,24.7259,42700.0
2011-05-11 10:40:00,38.45,38.52,38.45,38.48,11100.0,24.7324,24.7774,24.7324,24.7517,11100.0
2011-05-11 10:50:00,38.48,38.57,38.48,38.53,45000.0,24.7517,24.8096,24.7517,24.7838,45000.0
2011-05-11 11:00:00,38.54,38.57,38.52,38.56,16200.0,24.7903,24.8096,24.7774,24.8031,16200.0
2011-05-11 11:10:00,38.56,38.61,38.52,38.61,22400.0,24.8031,24.8353,24.7774,24.8353,22400.0
2011-05-11 11:20:00,38.61,38.62,38.55,38.56,41700.0,24.8353,24.8417,24.7967,24.8031,41700.0
2011-05-11 11:30:00,38.56,38.59,38.54,38.54,28300.0,24.8031,24.8224,24.7903,24.7903,28300.0
2011-05-11 11:40:00,38.54,38.55,38.5,38.52,26100.0,24.7903,24.7967,24.7645,24.7774,26100.0
2011-05-11 11:50:00,38.52,38.54,38.41,38.45,76000.0,24.7774,24.7903,24.7066,24.7324,76000.0
2011-05-11 12:00:00,38.45,38.45,38.34,38.38,67900.0,24.7324,24.7324,24.6616,24.6873,67900.0
2011-05-11 12:10:00,38.37,38.37,38.16,38.22,63400.0,24.6809,24.6809,24.5458,24.5844,63400.0
2011-05-11 12:20:00,38.2,38.21,38.14,38.16,76000.0,24.5716,24.578,24.533,24.5458,76000.0
2011-05-11 12:30:00,38.14,38.24,38.12,38.19,32700.0,24.533,24.5973,24.5201,24.5651,32700.0
2011-05-11 12:40:00,38.19,38.21,38.09,38.12,53400.0,24.5651,24.578,24.5008,24.5201,53400.0
2011-05-11 12:50:00,38.11,38.19,38.1,38.18,55400.0,24.5137,24.5651,24.5072,24.5587,55400.0
2011-05-11 13:00:00,38.19,38.2,38.11,38.11,84000.0,24.5651,24.5716,24.5137,24.5137,84000.0
2011-05-11 13:10:00,38.11,38.13,38.08,38.09,42900.0,24.5137,24.5265,24.4944,24.5008,42900.0
2011-05-11 13:20:00,38.1,38.14,38.09,38.09,72600.0,24.5072,24.533,24.5008,24.5008,72600.0
2011-05-11 13:30:00,38.09,38.1,37.97,38.05,66500.0,24.5008,24.5072,24.4236,24.4751,66500.0
2011-05-11 13:40:00,38.04,38.09,38.01,38.05,29400.0,24.4686,24.5008,24.4493,24.4751,29400.0
2011-05-11 13:50:00,38.06,38.08,38.02,38.06,26100.0,24.4815,24.4944,24.4558,24.4815,26100.0
2011-05-11 14:00:00,38.05,38.09,38.04,38.05,47300.0,24.4751,24.5008,24.4686,24.4751,47300.0
2011-05-11 14:10:00,38.05,38.07,38.02,38.05,38600.0,24.4751,24.4879,24.4558,24.4751,38600.0
2011-05-11 14:20:00,38.04,38.05,37.97,38.0,49900.0,24.4686,24.4751,24.4236,24.4429,49900.0
2011-05-11 14:30:00,38.0,38.1,38.0,38.09,18300.0,24.4429,24.5072,24.4429,24.5008,18300.0
2011-05-11 14:40:00,38.1,38.1,38.02,38.05,85200.0,24.5072,24.5072,24.4558,24.4751,85200.0
2011-05-11 14:50:00,38.06,38.1,38.04,38.05,25700.0,24.4815,24.5072,24.4686,24.4751,25700.0
2011-05-11 15:00:00,38.05,38.1,38.04,38.07,13700.0,24.4751,24.5072,24.4686,24.4879,13700.0
2011-05-11 15:10:00,38.08,38.11,38.08,38.1,49000.0,24.4944,24.5137,24.4944,24.5072,49000.0
2011-05-11 15:20:00,38.1,38.17,38.09,38.12,37200.0,24.5072,24.5523,24.5008,24.5201,37200.0
2011-05-11 15:30:00,38.12,38.14,38.04,38.05,55100.0,24.5201,24.533,24.4686,24.4751,55100.0
2011-05-11 15:40:00,38.05,38.11,38.03,38.1,85600.0,24.4751,24.5137,24.4622,24.5072,85600.0
2011-05-11 15:50:00,38.1,38.15,38.09,38.12,81900.0,24.5072,24.5394,24.5008,24.5201,81900.0
2011-05-12 09:30:00,38.0,38.0,37.85,37.86,129700.0,24.4429,24.4429,24.3464,24.3529,129700.0
2011-05-12 09:40:00,37.86,37.87,37.76,37.81,48700.0,24.3529,24.3593,24.2885,24.3207,48700.0
2011-05-12 09:50:00,37.83,37.87,37.79,37.86,34200.0,24.3336,24.3593,24.3078,24.3529,34200.0
2011-05-12 10:00:00,37.87,37.89,37.78,37.89,54300.0,24.3593,24.3722,24.3014,24.3722,54300.0
2011-05-12 10:10:00,37.9,37.99,37.89,37.93,39900.0,24.3786,24.4365,24.3722,24.3979,39900.0
2011-05-12 10:20:00,37.93,37.98,37.9,37.97,41100.0,24.3979,24.4301,24.3786,24.4236,41100.0
2011-05-12 10:30:00,37.98,38.03,37.95,37.99,45100.0,24.4301,24.4622,24.4108,24.4365,45100.0
2011-05-12 10:40:00,37.99,38.0,37.9,37.94,45100.0,24.4365,24.4429,24.3786,24.4043,45100.0
2011-05-12 10:50:00,37.94,37.94,37.85,37.89,30800.0,24.4043,24.4043,24.3464,24.3722,30800.0
2011-05-12 11:00:00,37.89,37.97,37.87,37.92,46500.0,24.3722,24.4236,24.3593,24.3915,46500.0
2011-05-12 11:10:00,37.91,37.99,37.91,37.97,38700.0,24.385,24.4365,24.385,24.4236,38700.0
2011-05-12 11:20:00,37.97,38.16,37.96,38.16,49700.0,24.4236,24.5458,24.4172,24.5458,49700.0
2011-05-12 11:30:00,38.16,38.19,38.14,38.18,38900.0,24.5458,24.5651,24.533,24.5587,38900.0
2011-05-12 11:40:00,38.19,38.23,38.18,38.18,73800.0,24.5651,24.5909,24.5587,24.5587,73800.0
2011-05-12 11:50:00,38.19,38.19,38.12,38.12,51200.0,24.5651,24.5651,24.5201,24.5201,51200.0
2011-05-12 12:00:00,38.14,38.16,38.1,38.12,52300.0,24.533,24.5458,24.5072,24.5201,52300.0
2011-05-12 12:10:00,38.11,38.12,38.07,38.08,8900.0,24.5137,24.5201,24.4879,24.4944,8900.0
2011-05-12 12:20:00,38.08,38.15,38.08,38.15,19800.0,24.4944,24.5394,24.4944,24.5394,19800.0
2011-05-12 12:30:00,38.16,38.18,38.13,38.16,22000.0,24.5458,24.5587,24.5265,24.5458,22000.0
2011-05-12 12:40:00,38.17,38.17,38.12,38.14,11300.0,24.5523,24.5523,24.5201,24.533,11300.0
2011-05-12 12:50:00,38.16,38.2,38.14,38.2,17300.0,24.5458,24.5716,24.533,24.5716,17300.0
2011-05-12 13:00:00,38.22,38.31,38.22,38.29,25200.0,24.5844,24.6423,24.5844,24.6295,25200.0
2011-05-12 13:10:00,38.28,38.34,38.27,38.34,19300.0,24.623,24.6616,24.6166,24.6616,19300.0
2011-05-12 13:20:00,38.34,38.41,38.34,38.37,13400.0,24.6616,24.7066,24.6616,24.6809,13400.0
2011-05-12 13:30:00,38.37,38.39,38.33,38.37,36200.0,24.6809,24.6938,24.6552,24.6809,36200.0
2011-05-12 13:40:00,38.4,38.4,38.31,38.33,17200.0,24.7002,24.7002,24.6423,24.6552,17200.0
2011-05-12 13:50:00,38.35,38.39,38.34,38.35,13800.0,24.668,24.6938,24.6616,24.668,13800.0
2011-05-12 14:00:00,38.36,38.4,38.35,38.39,9100.0,24.6745,24.7002,24.668,24.6938,9100.0
2011-05-12 14:10:00,38.36,38.38,38.28,38.3,15700.0,24.6745,24.6873,24.623,24.6359,15700.0
2011-05-12 14:20:00,38.29,38.3,38.24,38.25,34000.0,24.6295,24.6359,24.5973,24.6037,34000.0
2011-05-12 14:30:00,38.26,38.29,38.23,38.26,45200.0,24.6102,24.6295,24.5909,24.6102,45200.0
2011-05-12 14:40:00,38.26,38.29,38.24,38.27,52600.0,24.6102,24.6295,24.5973,24.6166,52600.0
2011-05-12 14:50:00,38.27,38.27,38.2,38.21,23100.0,24.6166,24.6166,24.5716,24.578,23100.0
2011-05-12 15:00:00,38.2,38.24,38.19,38.24,75100.0,24.5716,24.5973,24.5651,24.5973,75100.0
2011-05-12 15:10:00,38.23,38.25,38.21,38.24,34900.0,24.5909,24.6037,24.578,24.5973,34900.0
2011-05-12 15:20:00,38.24,38.26,38.22,38.24,16800.0,24.5973,24.6102,24.5844,24.5973,16800.0
2011-05-12 15:30:00,38.24,38.25,38.21,38.25,20500.0,24.5973,24.6037,24.578,24.6037,20500.0
2011-05-12 15:40:00,38.25,38.31,38.23,38.31,24800.0,24.6037,24.6423,24.5909,24.6423,24800.0
2011-05-12 15:50:00,38.3,38.32,38.24,38.26,48500.0,24.6359,24.6488,24.5973,24.6102,48500.0
2011-05-13 09:30:00,38.17,38.2,38.05,38.08,94700.0,24.5523,24.5716,24.4751,24.4944,94700.0
2011-05-13 09:40:00,38.08,38.11,38.03,38.08,56500.0,24.4944,24.5137,24.4622,24.4944,56500.0
2011-05-13 09:50:00,38.04,38.14,38.02,38.07,82000.0,24.4686,24.533,24.4558,24.4879,82000.0
2011-05-13 10:00:00,38.09,38.1,37.97,37.99,40300.0,24.5008,24.5072,24.4236,24.4365,40300.0
2011-05-13 10:10:00,38.0,38.12,37.97,38.11,22700.0,24.4429,24.5201,24.4236,24.5137,22700.0
2011-05-13 10:20:00,38.12,38.12,38.0,38.06,52500.0,24.5201,24.5201,24.4429,24.4815,52500.0
2011-05-13 10:30:00,38.04,38.1,38.02,38.09,36600.0,24.4686,24.5072,24.4558,24.5008,36600.0
2011-05-13 10:40:00,38.09,38.11,38.05,38.08,10400.0,24.5008,24.5137,24.4751,24.4944,10400.0
2011-05-13 10:50:00,38.08,38.08,37.96,37.97,24300.0,24.4944,24.4944,24.4172,24.4236,24300.0
2011-05-13 11:00:00,37.97,37.97,37.85,37.9,41200.0,24.4236,24.4236,24.3464,24.3786,41200.0
2011-05-13 11:10:00,37.9,37.95,37.87,37.88,36000.0,24.3786,24.4108,24.3593,24.3657,36000.0
2011-05-13 11:20:00,37.89,37.89,37.8,37.82,56900.0,24.3722,24.3722,24.3143,24.3271,56900.0
2011-05-13 11:30:00,37.82,37.89,37.81,37.85,32500.0,24.3271,24.3722,24.3207,24.3464,32500.0
2011-05-13 11:40:00,37.86,37.87,37.74,37.77,41800.0,24.3529,24.3593,24.2757,24.295,41800.0
2011-05-13 11:50:00,37.77,37.82,37.69,37.72,39500.0,24.295,24.3271,24.2435,24.2628,39500.0
2011-05-13 12:00:00,37.72,37.75,37.55,37.55,77300.0,24.2628,24.2821,24.1535,24.1535,77300.0
2011-05-13 12:10:00,37.56,37.6,37.44,37.53,147900.0,24.1599,24.1856,24.0827,24.1406,147900.0
2011-05-13 12:20:00,37.53,37.56,37.44,37.56,48100.0,24.1406,24.1599,24.0827,24.1599,48100.0
2011-05-13 12:30:00,37.55,37.64,37.54,37.59,20800.0,24.1535,24.2114,24.147,24.1792,20800.0
2011-05-13 12:40:00,37.58,37.65,37.56,37.65,35100.0,24.1728,24.2178,24.1599,24.2178,35100.0
2011-05-13 12:50:00,37.64,37.64,37.55,37.6,41300.0,24.2114,24.2114,24.1535,24.1856,41300.0
2011-05-13 13:00:00,37.6,37.65,37.59,37.61,43100.0,24.1856,24.2178,24.1792,24.1921,43100.0
2011-05-13 13:10:00,37.61,37.67,37.61,37.65,17800.0,24.1921,24.2306,24.1921,24.2178,17800.0
2011-05-13 13:20:00,37.66,37.69,37.63,37.64,6400.0,24.2242,24.2435,24.2049,24.2114,6400.0
2011-05-13 13:30:00,37.66,37.66,37.62,37.62,15700.0,24.2242,24.2242,24.1985,24.1985,15700.0
2011-05-13 13:40:00,37.63,37.64,37.61,37.63,5000.0,24.2049,24.2114,24.1921,24.2049,5000.0
2011-05-13 13:50:00,37.63,37.63,37.59,37.63,11000.0,24.2049,24.2049,24.1792,24.2049,11000.0
2011-05-13 14:00:00,37.62,37.65,37.62,37.63,2600.0,24.1985,24.2178,24.1985,24.2049,2600.0
2011-05-13 14:10:00,37.65,37.69,37.63,37.67,48100.0,24.2178,24.2435,24.2049,24.2306,48100.0
2011-05-13 14:20:00,37.67,37.74,37.67,37.71,50200.0,24.2306,24.2757,24.2306,24.2564,50200.0
2011-05-13 14:30:00,37.73,37.75,37.68,37.7,25700.0,24.2692,24.2821,24.2371,24.2499,25700.0
2011-05-13 14:40:00,37.7,37.71,37.67,37.7,10400.0,24.2499,24.2564,24.2306,24.2499,10400.0
2011-05-13 14:50:00,37.7,37.73,37.68,37.68,5900.0,24.2499,24.2692,24.2371,24.2371,5900.0
2011-05-13 15:00:00,37.69,37.71,37.67,37.7,15400.0,24.2435,24.2564,24.2306,24.2499,15400.0
2011-05-13 15:10:00,37.7,37.74,37.68,37.69,34700.0,24.2499,24.2757,24.2371,24.2435,34700.0
2011-05-13 15:20:00,37.67,37.7,37.61,37.63,16200.0,24.2306,24.2499,24.1921,24.2049,16200.0
2011-05-13 15:30:00,37.64,37.67,37.63,37.64,29700.0,24.2114,24.2306,24.2049,24.2114,29700.0
2011-05-13 15:40:00,37.64,37.66,37.63,37.65,45600.0,24.2114,24.2242,24.2049,24.2178,45600.0
2011-05-13 15:50:00,37.65,37.65,37.6,37.64,37800.0,24.2178,24.2178,24.1856,24.2114,37800.0
2011-05-16 09:30:00,37.57,37.63,37.5,37.62,63000.0,24.1663,24.2049,24.1213,24.1985,63000.0
2011-05-16 09:40:00,37.61,37.65,37.57,37.59,28400.0,24.1921,24.2178,24.1663,24.1792,28400.0
2011-05-16 09:50:00,37.59,37.65,37.57,37.65,35500.0,24.1792,24.2178,24.1663,24.2178,35500.0
2011-05-16 10:00:00,37.65,37.78,37.65,37.76,70200.0,24.2178,24.3014,24.2178,24.2885,70200.0
2011-05-16 10:10:00,37.75,37.77,37.7,37.74,23500.0,24.2821,24.295,24.2499,24.2757,23500.0
2011-05-16 10:20:00,37.75,37.8,37.73,37.77,35700.0,24.2821,24.3143,24.2692,24.295,35700.0
2011-05-16 10:30:00,37.77,37.8,37.75,37.77,19200.0,24.295,24.3143,24.2821,24.295,19200.0
2011-05-16 10:40:00,37.76,37.83,37.75,37.8,25400.0,24.2885,24.3336,24.2821,24.3143,25400.0
2011-05-16 10:50:00,37.8,37.91,37.8,37.91,16400.0,24.3143,24.385,24.3143,24.385,16400.0
2011-05-16 11:00:00,37.92,37.99,37.9,37.96,24600.0,24.3915,24.4365,24.3786,24.4172,24600.0
2011-05-16 11:10:00,37.95,37.96,37.9,37.91,17700.0,24.4108,24.4172,24.3786,24.385,17700.0
2011-05-16 11:20:00,37.91,37.93,37.85,37.87,16300.0,24.385,24.3979,24.3464,24.3593,16300.0
2011-05-16 11:30:00,37.87,37.93,37.86,37.92,15300.0,24.3593,24.3979,24.3529,24.3915,15300.0
2011-05-16 11:40:00,37.92,37.92,37.83,37.84,11300.0,24.3915,24.3915,24.3336,24.34,11300.0
2011-05-16 11:50:00,37.85,37.86,37.81,37.82,7100.0,24.3464,24.3529,24.3207,24.3271,7100.0
2011-05-16 12:00:00,37.84,37.84,37.76,37.77,8000.0,24.34,24.34,24.2885,24.295,8000.0
2011-05-16 12:10:00,37.75,37.79,37.74,37.79,514300.0,24.2821,24.3078,24.2757,24.3078,514300.0
2011-05-16 12:20:00,37.79,37.81,37.78,37.78,22500.0,24.3078,24.3207,24.3014,24.3014,22500.0
2011-05-16 12:30:00,37.79,37.85,37.79,37.85,31000.0,24.3078,24.3464,24.3078,24.3464,31000.0
2011-05-16 12:40:00,37.84,37.87,37.78,37.79,17400.0,24.34,24.3593,24.3014,24.3078,17400.0
2011-05-16 12:50:00,37.78,37.78,37.66,37.67,57200.0,24.3014,24.3014,24.2242,24.2306,57200.0
2011-05-16 13:00:00,37.67,37.67,37.62,37.64,41000.0,24.2306,24.2306,24.1985,24.2114,41000.0
2011-05-16 13:10:00,37.63,37.68,37.61,37.68,75500.0,24.2049,24.2371,24.1921,24.2371,75500.0
2011-05-16 13:20:00,37.68,37.69,37.65,37.67,57100.0,24.2371,24.2435,24.2178,24.2306,57100.0
2011-05-16 13:30:00,37.68,37.73,37.68,37.73,30100.0,24.2371,24.2692,24.2371,24.2692,30100.0
2011-05-16 13:40:00,37.73,37.78,37.72,37.77,13000.0,24.2692,24.3014,24.2628,24.295,13000.0
2011-05-16 13:50:00,37.76,37.77,37.73,37.73,17200.0,24.2885,24.295,24.2692,24.2692,17200.0
2011-05-16 14:00:00,37.7,37.79,37.7,37.78,31000.0,24.2499,24.3078,24.2499,24.3014,31000.0
2011-05-16 14:10:00,37.78,37.79,37.71,37.73,35800.0,24.3014,24.3078,24.2564,24.2692,35800.0
2011-05-16 14:20:00,37.73,37.75,37.63,37.63,20100.0,24.2692,24.2821,24.2049,24.2049,20100.0
2011-05-16 14:30:00,37.64,37.67,37.6,37.62,61500.0,24.2114,24.2306,24.1856,24.1985,61500.0
2011-05-16 14:40:00,37.61,37.65,37.59,37.65,47600.0,24.1921,24.2178,24.1792,24.2178,47600.0
2011-05-16 14:50:00,37.67,37.68,37.63,37.63,62100.0,24.2306,24.2371,24.2049,24.2049,62100.0
2011-05-16 15:00:00,37.63,37.72,37.63,37.71,42700.0,24.2049,24.2628,24.2049,24.2564,42700.0
2011-05-16 15:10:00,37.71,37.71,37.65,37.66,49500.0,24.2564,24.2564,24.2178,24.2242,49500.0
2011-05-16 15:20:00,37.66,37.66,37.61,37.61,36400.0,24.2242,24.2242,24.1921,24.1921,36400.0
2011-05-16 15:30:00,37.61,37.64,37.59,37.6,66800.0,24.1921,24.2114,24.1792,24.1856,66800.0
2011-05-16 15:40:00,37.59,37.59,37.48,37.52,131800.0,24.1792,24.1792,24.1084,24.1342,131800.0
2011-05-16 15:50:00,37.52,37.61,37.51,37.59,66700.0,24.1342,24.1921,24.1277,24.1792,66700.0
2011-05-17 09:30:00,37.4,37.47,37.37,37.43,56200.0,24.057,24.102,24.0377,24.0763,56200.0
2011-05-17 09:40:00,37.41,37.5,37.39,37.48,33400.0,24.0634,24.1213,24.0505,24.1084,33400.0
2011-05-17 09:50:00,37.47,37.53,37.43,37.5,69300.0,24.102,24.1406,24.0763,24.1213,69300.0
2011-05-17 10:00:00,37.49,37.49,37.39,37.4,22100.0,24.1149,24.1149,24.0505,24.057,22100.0
2011-05-17 10:10:00,37.42,37.58,37.41,37.56,19300.0,24.0698,24.1728,24.0634,24.1599,19300.0
2011-05-17 10:20:00,37.55,37.62,37.53,37.62,37400.0,24.1535,24.1985,24.1406,24.1985,37400.0
2011-05-17 10:30:00,37.62,37.63,37.54,37.56,29400.0,24.1985,24.2049,24.147,24.1599,29400.0
2011-05-17 10:40:00,37.56,37.57,37.47,37.49,21900.0,24.1599,24.1663,24.102,24.1149,21900.0
2011-05-17 10:50:00,37.48,37.51,37.44,37.47,97500.0,24.1084,24.1277,24.0827,24.102,97500.0
2011-05-17 11:00:00,37.47,37.47,37.3,37.32,127600.0,24.102,24.102,23.9927,24.0055,127600.0
2011-05-17 11:10:00,37.32,37.38,37.31,37.36,48900.0,24.0055,24.0441,23.9991,24.0312,48900.0
2011-05-17 11:20:00,37.36,37.41,37.32,37.37,28900.0,24.0312,24.0634,24.0055,24.0377,28900.0
2011-05-17 11:30:00,37.37,37.39,37.21,37.21,126700.0,24.0377,24.0505,23.9348,23.9348,126700.0
2011-05-17 11:40:00,37.21,37.35,37.21,37.35,100600.0,23.9348,24.0248,23.9348,24.0248,100600.0
2011-05-17 11:50:00,37.35,37.35,37.3,37.34,25700.0,24.0248,24.0248,23.9927,24.0184,25700.0
2011-05-17 12:00:00,37.34,37.35,37.3,37.32,50300.0,24.0184,24.0248,23.9927,24.0055,50300.0
2011-05-17 12:10:00,37.31,37.41,37.31,37.38,50500.0,23.9991,24.0634,23.9991,24.0441,50500.0
2011-05-17 12:20:00,37.39,37.42,37.36,37.37,3800.0,24.0505,24.0698,24.0312,24.0377,3800.0
2011-05-17 12:30:00,37.37,37.42,37.34,37.42,17300.0,24.0377,24.0698,24.0184,24.0698,17300.0
2011-05-17 12:40:00,37.42,37.48,37.37,37.38,23200.0,24.0698,24.1084,24.0377,24.0441,23200.0
2011-05-17 12:50:00,37.37,37.39,37.34,37.38,32000.0,24.0377,24.0505,24.0184,24.0441,32000.0
2011-05-17 13:00:00,37.38,37.41,37.36,37.4,18400.0,24.0441,24.0634,24.0312,24.057,18400.0
2011-05-17 13:10:00,37.39,37.48,37.39,37.44,17600.0,24.0505,24.1084,24.0505,24.0827,17600.0
2011-05-17 13:20:00,37.44,37.51,37.42,37.5,30200.0,24.0827,24.1277,24.0698,24.1213,30200.0
2011-05-17 13:30:00,37.49,37.54,37.45,37.47,19800.0,24.1149,24.147,24.0891,24.102,19800.0
2011-05-17 13:40:00,37.48,37.54,37.46,37.52,14800.0,24.1084,24.147,24.0956,24.1342,14800.0
2011-05-17 13:50:00,37.53,37.56,37.5,37.55,51200.0,24.1406,24.1599,24.1213,24.1535,51200.0
2011-05-17 14:00:00,37.56,37.63,37.56,37.58,28400.0,24.1599,24.2049,24.1599,24.1728,28400.0
2011-05-17 14:10:00,37.58,37.58,37.49,37.5,24500.0,24.1728,24.1728,24.1149,24.1213,24500.0
2011-05-17 14:20:00,37.51,37.51,37.46,37.48,8300.0,24.1277,24.1277,24.0956,24.1084,8300.0
2011-05-17 14:30:00,37.48,37.51,37.48,37.51,10500.0,24.1084,24.1277,24.1084,24.1277,10500.0
2011-05-17 14:40:00,37.5,37.55,37.44,37.52,55500.0,24.1213,24.1535,24.0827,24.1342,55500.0
2011-05-17 14:50:00,37.54,37.63,37.54,37.63,26400.0,24.147,24.2049,24.147,24.2049,26400.0
2011-05-17 15:00:00,37.62,37.64,37.58,37.61,22600.0,24.1985,24.2114,24.1728,24.1921,22600.0
2011-05-17 15:10:00,37.62,37.64,37.58,37.6,39200.0,24.1985,24.2114,24.1728,24.1856,39200.0
2011-05-17 15:20:00,37.61,37.66,37.59,37.6,28900.0,24.1921,24.2242,24.1792,24.1856,28900.0
2011-05-17 15:30:00,37.61,37.69,37.6,37.68,24400.0,24.1921,24.2435,24.1856,24.2371,24400.0
2011-05-17 15:40:00,37.68,37.69,37.64,37.67,26200.0,24.2371,24.2435,24.2114,24.2306,26200.0
2011-05-17 15:50:00,37.65,37.68,37.62,37.66,17200.0,24.2178,24.2371,24.1985,24.2242,17200.0
2011-05-18 09:30:00,37.64,37.65,37.56,37.61,42500.0,24.2114,24.2178,24.1599,24.1921,42500.0
2011-05-18 09:40:00,37.6,37.71,37.6,37.71,53100.0,24.1856,24.2564,24.1856,24.2564,53100.0
2011-05-18 09:50:00,37.7,37.7,37.65,37.66,39500.0,24.2499,24.2499,24.2178,24.2242,39500.0
2011-05-18 10:00:00,37.66,37.75,37.65,37.72,27100.0,24.2242,24.2821,24.2178,24.2628,27100.0
2011-05-18 10:10:00,37.73,37.73,37.66,37.69,47100.0,24.2692,24.2692,24.2242,24.2435,47100.0
2011-05-18 10:20:00,37.69,37.71,37.65,37.71,28800.0,24.2435,24.2564,24.2178,24.2564,28800.0
2011-05-18 10:30:00,37.72,37.81,37.72,37.79,36900.0,24.2628,24.3207,24.2628,24.3078,36900.0
2011-05-18 10:40:00,37.79,37.87,37.78,37.83,48700.0,24.3078,24.3593,24.3014,24.3336,48700.0
2011-05-18 10:50:00,37.85,37.85,37.76,37.79,17800.0,24.3464,24.3464,24.2885,24.3078,17800.0
2011-05-18 11:00:00,37.79,37.84,37.79,37.81,19600.0,24.3078,24.34,24.3078,24.3207,19600.0
2011-05-18 11:10:00,37.81,37.81,37.76,37.8,44900.0,24.3207,24.3207,24.2885,24.3143,44900.0
2011-05-18 11:20:00,37.8,37.8,37.75,37.78,21500.0,24.3143,24.3143,24.2821,24.3014,21500.0
2011-05-18 11:30:00,37.78,37.82,37.77,37.82,24400.0,24.3014,24.3271,24.295,24.3271,24400.0
2011-05-18 11:40:00,37.81,37.84,37.8,37.81,15700.0,24.3207,24.34,24.3143,24.3207,15700.0
2011-05-18 11:50:00,37.83,37.83,37.79,37.8,10400.0,24.3336,24.3336,24.3078,24.3143,10400.0
2011-05-18 12:00:00,37.8,37.83,37.78,37.78,10900.0,24.3143,24.3336,24.3014,24.3014,10900.0
2011-05-18 12:10:00,37.8,37.85,37.78,37.84,8500.0,24.3143,24.3464,24.3014,24.34,8500.0
2011-05-18 12:20:00,37.83,37.85,37.82,37.85,13900.0,24.3336,24.3464,24.3271,24.3464,13900.0
2011-05-18 12:30:00,37.85,37.88,37.85,37.86,35800.0,24.3464,24.3657,24.3464,24.3529,35800.0
2011-05-18 12:40:00,37.85,37.86,37.84,37.86,16600.0,24.3464,24.3529,24.34,24.3529,16600.0
2011-05-18 12:50:00,37.85,37.86,37.82,37.83,32700.0,24.3464,24.3529,24.3271,24.3336,32700.0
2011-05-18 13:00:00,37.83,37.91,37.82,37.91,53000.0,24.3336,24.385,24.3271,24.385,53000.0
2011-05-18 13:10:00,37.91,37.91,37.88,37.9,23400.0,24.385,24.385,24.3657,24.3786,23400.0
2011-05-18 13:20:00,37.89,37.9,37.87,37.87,16000.0,24.3722,24.3786,24.3593,24.3593,16000.0
2011-05-18 13:30:00,37.88,37.91,37.88,37.89,13200.0,24.3657,24.385,24.3657,24.3722,13200.0
2011-05-18 13:40:00,37.89,37.9,37.88,37.89,9500.0,24.3722,24.3786,24.3657,24.3722,9500.0
2011-05-18 13:50:00,37.9,37.98,37.9,37.97,21700.0,24.3786,24.4301,24.3786,24.4236,21700.0
2011-05-18 14:00:00,37.96,38.03,37.92,38.0,45100.0,24.4172,24.4622,24.3915,24.4429,45100.0
2011-05-18 14:10:00,38.0,38.01,37.93,37.93,9100.0,24.4429,24.4493,24.3979,24.3979,9100.0
2011-05-18 14:20:00,37.94,37.95,37.86,37.89,24900.0,24.4043,24.4108,24.3529,24.3722,24900.0
2011-05-18 14:30:00,37.89,37.93,37.84,37.85,36400.0,24.3722,24.3979,24.34,24.3464,36400.0
2011-05-18 14:40:00,37.85,37.91,37.85,37.88,22900.0,24.3464,24.385,24.3464,24.3657,22900.0
2011-05-18 14:50:00,37.89,37.89,37.84,37.85,17700.0,24.3722,24.3722,24.34,24.3464,17700.0
2011-05-18 15:00:00,37.85,37.91,37.84,37.89,16400.0,24.3464,24.385,24.34,24.3722,16400.0
2011-05-18 15:10:00,37.89,37.93,37.88,37.93,23200.0,24.3722,24.3979,24.3657,24.3979,23200.0
2011-05-18 15:20:00,37.93,37.95,37.92,37.95,5100.0,24.3979,24.4108,24.3915,24.4108,5100.0
2011-05-18 15:30:00,37.96,37.97,37.94,37.94,9300.0,24.4172,24.4236,24.4043,24.4043,9300.0
2011-05-18 15:40:00,37.94,37.98,37.93,37.95,15400.0,24.4043,24.4301,24.3979,24.4108,15400.0
2011-05-18 15:50:00,37.93,37.98,37.91,37.91,64800.0,24.3979,24.4301,24.385,24.385,64800.0
2011-05-19 09:30:00,38.03,38.07,38.01,38.01,116000.0,24.4622,24.4879,24.4493,24.4493,116000.0
2011-05-19 09:40:00,38.01,38.06,37.99,38.04,34800.0,24.4493,24.4815,24.4365,24.4686,34800.0
2011-05-19 09:50:00,38.05,38.11,38.04,38.07,27500.0,24.4751,24.5137,24.4686,24.4879,27500.0
2011-05-19 10:00:00,38.06,38.09,37.97,38.0,50500.0,24.4815,24.5008,24.4236,24.4429,50500.0
2011-05-19 10:10:00,38.01,38.01,37.93,37.96,38300.0,24.4493,24.4493,24.3979,24.4172,38300.0
2011-05-19 10:20:00,37.97,38.0,37.95,37.97,29400.0,24.4236,24.4429,24.4108,24.4236,29400.0
2011-05-19 10:30:00,37.96,37.99,37.93,37.96,27900.0,24.4172,24.4365,24.3979,24.4172,27900.0
2011-05-19 10:40:00,37.96,37.99,37.9,37.93,20200.0,24.4172,24.4365,24.3786,24.3979,20200.0
2011-05-19 10:50:00,37.91,37.92,37.83,37.84,28300.0,24.385,24.3915,24.3336,24.34,28300.0
2011-05-19 11:00:00,37.84,37.88,37.82,37.83,16700.0,24.34,24.3657,24.3271,24.3336,16700.0
2011-05-19 11:10:00,37.82,37.86,37.79,37.85,31200.0,24.3271,24.3529,24.3078,24.3464,31200.0
2011-05-19 11:20:00,37.87,37.89,37.84,37.87,13300.0,24.3593,24.3722,24.34,24.3593,13300.0
2011-05-19 11:30:00,37.88,37.92,37.86,37.89,16100.0,24.3657,24.3915,24.3529,24.3722,16100.0
2011-05-19 11:40:00,37.89,37.9,37.86,37.87,9600.0,24.3722,24.3786,24.3529,24.3593,9600.0
2011-05-19 11:50:00,37.87,37.9,37.85,37.86,8400.0,24.3593,24.3786,24.3464,24.3529,8400.0
2011-05-19 12:00:00,37.86,37.97,37.86,37.96,10000.0,24.3529,24.4236,24.3529,24.4172,10000.0
2011-05-19 12:10:00,37.96,38.02,37.96,38.01,8900.0,24.4172,24.4558,24.4172,24.4493,8900.0
2011-05-19 12:20:00,38.01,38.08,38.0,38.08,21800.0,24.4493,24.4944,24.4429,24.4944,21800.0
2011-05-19 12:30:00,38.07,38.11,38.06,38.11,19800.0,24.4879,24.5137,24.4815,24.5137,19800.0
2011-05-19 12:40:00,38.11,38.12,38.07,38.09,48900.0,24.5137,24.5201,24.4879,24.5008,48900.0
2011-05-19 12:50:00,38.09,38.11,38.07,38.09,54100.0,24.5008,24.5137,24.4879,24.5008,54100.0
2011-05-19 13:00:00,38.1,38.13,38.07,38.13,18900.0,24.5072,24.5265,24.4879,24.5265,18900.0
2011-05-19 13:10:00,38.13,38.16,38.11,38.15,30300.0,24.5265,24.5458,24.5137,24.5394,30300.0
2011-05-19 13:20:00,38.15,38.16,38.11,38.12,10100.0,24.5394,24.5458,24.5137,24.5201,10100.0
2011-05-19 13:30:00,38.12,38.14,38.1,38.1,12100.0,24.5201,24.533,24.5072,24.5072,12100.0
2011-05-19 13:40:00,38.09,38.12,38.08,38.12,7700.0,24.5008,24.5201,24.4944,24.5201,7700.0
2011-05-19 13:50:00,38.12,38.17,38.1,38.13,9800.0,24.5201,24.5523,24.5072,24.5265,9800.0
2011-05-19 14:00:00,38.14,38.17,38.13,38.15,3500.0,24.533,24.5523,24.5265,24.5394,3500.0
2011-05-19 14:10:00,38.14,38.15,38.08,38.1,17100.0,24.533,24.5394,24.4944,24.5072,17100.0
2011-05-19 14:20:00,38.11,38.12,38.04,38.06,15300.0,24.5137,24.5201,24.4686,24.4815,15300.0
2011-05-19 14:30:00,38.06,38.07,38.04,38.07,6800.0,24.4815,24.4879,24.4686,24.4879,6800.0
2011-05-19 14:40:00,38.06,38.08,38.0,38.03,10800.0,24.4815,24.4944,24.4429,24.4622,10800.0
2011-05-19 14:50:00,38.04,38.08,38.04,38.06,17400.0,24.4686,24.4944,24.4686,24.4815,17400.0
2011-05-19 15:00:00,38.07,38.12,38.07,38.11,18300.0,24.4879,24.5201,24.4879,24.5137,18300.0
2011-05-19 15:10:00,38.11,38.12,38.07,38.12,35100.0,24.5137,24.5201,24.4879,24.5201,35100.0
2011-05-19 15:20:00,38.12,38.15,38.11,38.13,23800.0,24.5201,24.5394,24.5137,24.5265,23800.0
2011-05-19 15:30:00,38.13,38.14,38.1,38.12,34400.0,24.5265,24.533,24.5072,24.5201,34400.0
2011-05-19 15:40:00,38.12,38.15,38.11,38.15,28000.0,24.5201,24.5394,24.5137,24.5394,28000.0
2011-05-19 15:50:00,38.15,38.17,38.13,38.15,34000.0,24.5394,24.5523,24.5265,24.5394,34000.0
2011-05-20 09:30:00,37.92,37.92,37.83,37.89,124600.0,24.3915,24.3915,24.3336,24.3722,124600.0
2011-05-20 09:40:00,37.91,37.91,37.77,37.79,25500.0,24.385,24.385,24.295,24.3078,25500.0
2011-05-20 09:50:00,37.77,37.79,37.63,37.66,44000.0,24.295,24.3078,24.2049,24.2242,44000.0
2011-05-20 10:00:00,37.66,37.68,37.6,37.61,42700.0,24.2242,24.2371,24.1856,24.1921,42700.0
2011-05-20 10:10:00,37.6,37.64,37.52,37.6,19700.0,24.1856,24.2114,24.1342,24.1856,19700.0
2011-05-20 10:20:00,37.59,37.66,37.55,37.63,15100.0,24.1792,24.2242,24.1535,24.2049,15100.0
2011-05-20 10:30:00,37.61,37.62,37.53,37.58,18600.0,24.1921,24.1985,24.1406,24.1728,18600.0
2011-05-20 10:40:00,37.58,37.61,37.48,37.53,20500.0,24.1728,24.1921,24.1084,24.1406,20500.0
2011-05-20 10:50:00,37.52,37.55,37.45,37.51,8800.0,24.1342,24.1535,24.0891,24.1277,8800.0
2011-05-20 11:00:00,37.5,37.57,37.48,37.56,15700.0,24.1213,24.1663,24.1084,24.1599,15700.0
2011-05-20 11:10:00,37.57,37.63,37.57,37.63,50900.0,24.1663,24.2049,24.1663,24.2049,50900.0
2011-05-20 11:20:00,37.62,37.63,37.59,37.63,7900.0,24.1985,24.2049,24.1792,24.2049,7900.0
2011-05-20 11:30:00,37.64,37.73,37.63,37.71,9700.0,24.2114,24.2692,24.2049,24.2564,9700.0
2011-05-20 11:40:00,37.69,37.71,37.67,37.68,8700.0,24.2435,24.2564,24.2306,24.2371,8700.0
2011-05-20 11:50:00,37.66,37.68,37.62,37.63,14500.0,24.2242,24.2371,24.1985,24.2049,14500.0
2011-05-20 12:00:00,37.63,37.66,37.59,37.61,9300.0,24.2049,24.2242,24.1792,24.1921,9300.0
2011-05-20 12:10:00,37.61,37.69,37.59,37.67,20100.0,24.1921,24.2435,24.1792,24.2306,20100.0
2011-05-20 12:20:00,37.68,37.79,37.68,37.79,11700.0,24.2371,24.3078,24.2371,24.3078,11700.0
2011-05-20 12:30:00,37.81,37.84,37.8,37.82,12700.0,24.3207,24.34,24.3143,24.3271,12700.0
2011-05-20 12:40:00,37.82,37.84,37.81,37.81,47500.0,24.3271,24.34,24.3207,24.3207,47500.0
2011-05-20 12:50:00,37.8,37.81,37.73,37.74,9200.0,24.3143,24.3207,24.2692,24.2757,9200.0
2011-05-20 13:00:00,37.74,37.76,37.73,37.76,7000.0,24.2757,24.2885,24.2692,24.2885,7000.0
2011-05-20 13:10:00,37.75,37.8,37.73,37.78,75000.0,24.2821,24.3143,24.2692,24.3014,75000.0
2011-05-20 13:20:00,37.78,37.85,37.77,37.79,18100.0,24.3014,24.3464,24.295,24.3078,18100.0
2011-05-20 13:30:00,37.81,37.89,37.81,37.89,12600.0,24.3207,24.3722,24.3207,24.3722,12600.0
2011-05-20 13:40:00,37.9,37.91,37.84,37.84,9600.0,24.3786,24.385,24.34,24.34,9600.0
2011-05-20 13:50:00,37.85,37.85,37.78,37.79,11200.0,24.3464,24.3464,24.3014,24.3078,11200.0
2011-05-20 14:00:00,37.81,37.82,37.75,37.75,21400.0,24.3207,24.3271,24.2821,24.2821,21400.0
2011-05-20 14:10:00,37.75,37.76,37.72,37.74,7200.0,24.2821,24.2885,24.2628,24.2757,7200.0
2011-05-20 14:20:00,37.74,37.76,37.71,37.76,26600.0,24.2757,24.2885,24.2564,24.2885,26600.0
2011-05-20 14:30:00,37.76,37.76,37.73,37.74,10300.0,24.2885,24.2885,24.2692,24.2757,10300.0
2011-05-20 14:40:00,37.74,37.78,37.74,37.76,12800.0,24.2757,24.3014,24.2757,24.2885,12800.0
2011-05-20 14:50:00,37.77,37.77,37.69,37.69,19900.0,24.295,24.295,24.2435,24.2435,19900.0
2011-05-20 15:00:00,37.69,37.69,37.65,37.67,43100.0,24.2435,24.2435,24.2178,24.2306,43100.0
2011-05-20 15:10:00,37.68,37.71,37.66,37.67,29700.0,24.2371,24.2564,24.2242,24.2306,29700.0
2011-05-20 15:20:00,37.67,37.7,37.65,37.66,29900.0,24.2306,24.2499,24.2178,24.2242,29900.0
2011-05-20 15:30:00,37.67,37.69,37.64,37.66,10800.0,24.2306,24.2435,24.2114,24.2242,10800.0
2011-05-20 15:40:00,37.65,37.67,37.62,37.63,63200.0,24.2178,24.2306,24.1985,24.2049,63200.0
2011-05-20 15:50:00,37.63,37.63,37.54,37.58,41500.0,24.2049,24.2049,24.147,24.1728,41500.0
2011-05-23 09:30:00,36.74,36.77,36.66,36.76,198000.0,23.6324,23.6517,23.581,23.6453,198000.0
2011-05-23 09:40:00,36.76,36.81,36.74,36.8,84700.0,23.6453,23.6775,23.6324,23.671,84700.0
2011-05-23 09:50:00,36.8,36.82,36.77,36.81,40800.0,23.671,23.6839,23.6517,23.6775,40800.0
2011-05-23 10:00:00,36.79,36.86,36.78,36.83,36800.0,23.6646,23.7096,23.6582,23.6903,36800.0
2011-05-23 10:10:00,36.84,36.84,36.74,36.74,50000.0,23.6968,23.6968,23.6324,23.6324,50000.0
2011-05-23 10:20:00,36.72,36.77,36.72,36.75,44800.0,23.6196,23.6517,23.6196,23.6389,44800.0
2011-05-23 10:30:00,36.76,36.83,36.75,36.78,20600.0,23.6453,23.6903,23.6389,23.6582,20600.0
2011-05-23 10:40:00,36.78,36.8,36.71,36.74,20900.0,23.6582,23.671,23.6131,23.6324,20900.0
2011-05-23 10:50:00,36.73,36.78,36.69,36.72,70500.0,23.626,23.6582,23.6003,23.6196,70500.0
2011-05-23 11:00:00,36.7,36.77,36.7,36.73,36100.0,23.6067,23.6517,23.6067,23.626,36100.0
2011-05-23 11:10:00,36.73,36.74,36.66,36.7,49900.0,23.626,23.6324,23.581,23.6067,49900.0
2011-05-23 11:20:00,36.68,36.73,36.67,36.68,24200.0,23.5938,23.626,23.5874,23.5938,24200.0
2011-05-23 11:30:00,36.68,36.69,36.59,36.62,37400.0,23.5938,23.6003,23.536,23.5553,37400.0
2011-05-23 11:40:00,36.63,36.64,36.6,36.61,51500.0,23.5617,23.5681,23.5424,23.5488,51500.0
2011-05-23 11:50:00,36.63,36.66,36.62,36.63,12200.0,23.5617,23.581,23.5553,23.5617,12200.0
2011-05-23 12:00:00,36.63,36.65,36.61,36.64,13300.0,23.5617,23.5746,23.5488,23.5681,13300.0
2011-05-23 12:10:00,36.64,36.64,36.56,36.59,40300.0,23.5681,23.5681,23.5167,23.536,40300.0
2011-05-23 12:20:00,36.6,36.64,36.6,36.64,17700.0,23.5424,23.5681,23.5424,23.5681,17700.0
2011-05-23 12:30:00,36.66,36.68,36.64,36.67,19600.0,23.581,23.5938,23.5681,23.5874,19600.0
2011-05-23 12:40:00,36.65,36.7,36.63,36.7,18900.0,23.5746,23.6067,23.5617,23.6067,18900.0
2011-05-23 12:50:00,36.69,36.7,36.67,36.68,25100.0,23.6003,23.6067,23.5874,23.5938,25100.0
2011-05-23 13:00:00,36.69,36.69,36.64,36.66,10200.0,23.6003,23.6003,23.5681,23.581,10200.0
2011-05-23 13:10:00,36.67,36.69,36.65,36.67,32300.0,23.5874,23.6003,23.5746,23.5874,32300.0
2011-05-23 13:20:00,36.67,36.68,36.62,36.64,22700.0,23.5874,23.5938,23.5553,23.5681,22700.0
2011-05-23 13:30:00,36.64,36.66,36.63,36.65,18500.0,23.5681,23.581,23.5617,23.5746,18500.0
2011-05-23 13:40:00,36.64,36.67,36.64,36.67,10700.0,23.5681,23.5874,23.5681,23.5874,10700.0
2011-05-23 13:50:00,36.68,36.74,36.67,36.73,86300.0,23.5938,23.6324,23.5874,23.626,86300.0
2011-05-23 14:00:00,36.73,36.77,36.72,36.77,21500.0,23.626,23.6517,23.6196,23.6517,21500.0
2011-05-23 14:10:00,36.77,36.8,36.75,36.76,23200.0,23.6517,23.671,23.6389,23.6453,23200.0
2011-05-23 14:20:00,36.77,36.8,36.75,36.75,24300.0,23.6517,23.671,23.6389,23.6389,24300.0
2011-05-23 14:30:00,36.76,36.85,36.76,36.83,43400.0,23.6453,23.7032,23.6453,23.6903,43400.0
2011-05-23 14:40:00,36.83,36.85,36.79,36.8,34100.0,23.6903,23.7032,23.6646,23.671,34100.0
2011-05-23 14:50:00,36.8,36.84,36.8,36.81,51400.0,23.671,23.6968,23.671,23.6775,51400.0
2011-05-23 15:00:00,36.82,36.85,36.8,36.8,25100.0,23.6839,23.7032,23.671,23.671,25100.0
2011-05-23 15:10:00,36.8,36.81,36.76,36.78,40200.0,23.671,23.6775,23.6453,23.6582,40200.0
2011-05-23 15:20:00,36.78,36.79,36.74,36.75,41600.0,23.6582,23.6646,23.6324,23.6389,41600.0
2011-05-23 15:30:00,36.75,36.76,36.72,36.72,22600.0,23.6389,23.6453,23.6196,23.6196,22600.0
2011-05-23 15:40:00,36.72,36.75,36.69,36.7,235800.0,23.6196,23.6389,23.6003,23.6067,235800.0
2011-05-23 15:50:00,36.71,36.71,36.68,36.68,48200.0,23.6131,23.6131,23.5938,23.5938,48200.0
2011-05-24 09:30:00,36.98,37.06,36.98,37.03,70000.0,23.7868,23.8383,23.7868,23.819,70000.0
2011-05-24 09:40:00,37.02,37.04,36.99,37.0,29900.0,23.8125,23.8254,23.7932,23.7997,29900.0
2011-05-24 09:50:00,37.01,37.09,37.0,37.05,29100.0,23.8061,23.8576,23.7997,23.8318,29100.0
2011-05-24 10:00:00,37.05,37.1,37.02,37.05,71800.0,23.8318,23.864,23.8125,23.8318,71800.0
2011-05-24 10:10:00,37.05,37.12,37.05,37.08,35400.0,23.8318,23.8769,23.8318,23.8511,35400.0
2011-05-24 10:20:00,37.07,37.13,37.02,37.02,45500.0,23.8447,23.8833,23.8125,23.8125,45500.0
2011-05-24 10:30:00,37.02,37.05,36.95,36.96,35500.0,23.8125,23.8318,23.7675,23.774,35500.0
2011-05-24 10:40:00,36.97,37.01,36.95,36.99,27800.0,23.7804,23.8061,23.7675,23.7932,27800.0
2011-05-24 10:50:00,36.98,37.0,36.94,36.96,64100.0,23.7868,23.7997,23.7611,23.774,64100.0
2011-05-24 11:00:00,36.96,37.05,36.96,37.03,21800.0,23.774,23.8318,23.774,23.819,21800.0
2011-05-24 11:10:00,37.02,37.06,37.01,37.02,22300.0,23.8125,23.8383,23.8061,23.8125,22300.0
2011-05-24 11:20:00,37.03,37.03,36.93,36.93,130300.0,23.819,23.819,23.7547,23.7547,130300.0
2011-05-24 11:30:00,36.92,37.0,36.91,36.92,41400.0,23.7482,23.7997,23.7418,23.7482,41400.0
2011-05-24 11:40:00,36.91,36.92,36.86,36.87,48300.0,23.7418,23.7482,23.7096,23.7161,48300.0
2011-05-24 11:50:00,36.87,36.91,36.86,36.87,18100.0,23.7161,23.7418,23.7096,23.7161,18100.0
2011-05-24 12:00:00,36.86,36.86,36.81,36.84,30000.0,23.7096,23.7096,23.6775,23.6968,30000.0
2011-05-24 12:10:00,36.84,36.87,36.82,36.83,13700.0,23.6968,23.7161,23.6839,23.6903,13700.0
2011-05-24 12:20:00,36.83,36.85,36.81,36.85,23500.0,23.6903,23.7032,23.6775,23.7032,23500.0
2011-05-24 12:30:00,36.84,36.85,36.8,36.85,13000.0,23.6968,23.7032,23.671,23.7032,13000.0
2011-05-24 12:40:00,36.86,36.88,36.84,36.85,20600.0,23.7096,23.7225,23.6968,23.7032,20600.0
2011-05-24 12:50:00,36.85,36.86,36.84,36.85,4300.0,23.7032,23.7096,23.6968,23.7032,4300.0
2011-05-24 13:00:00,36.84,36.91,36.84,36.9,15700.0,23.6968,23.7418,23.6968,23.7354,15700.0
2011-05-24 13:10:00,36.91,36.91,36.83,36.83,9400.0,23.7418,23.7418,23.6903,23.6903,9400.0
2011-05-24 13:20:00,36.84,36.88,36.83,36.87,13100.0,23.6968,23.7225,23.6903,23.7161,13100.0
2011-05-24 13:30:00,36.87,36.87,36.81,36.84,14100.0,23.7161,23.7161,23.6775,23.6968,14100.0
2011-05-24 13:40:00,36.83,36.86,36.81,36.85,12600.0,23.6903,23.7096,23.6775,23.7032,12600.0
2011-05-24 13:50:00,36.85,36.9,36.84,36.88,15200.0,23.7032,23.7354,23.6968,23.7225,15200.0
2011-05-24 14:00:00,36.9,36.92,36.86,36.92,13000.0,23.7354,23.7482,23.7096,23.7482,13000.0
2011-05-24 14:10:00,36.9,36.94,36.89,36.94,12500.0,23.7354,23.7611,23.7289,23.7611,12500.0
2011-05-24 14:20:00,36.94,36.99,36.93,36.99,122600.0,23.7611,23.7932,23.7547,23.7932,122600.0
2011-05-24 14:30:00,36.99,37.0,36.96,36.96,97800.0,23.7932,23.7997,23.774,23.774,97800.0
2011-05-24 14:40:00,36.96,36.98,36.95,36.96,18000.0,23.774,23.7868,23.7675,23.774,18000.0
2011-05-24 14:50:00,36.94,36.97,36.93,36.96,19300.0,23.7611,23.7804,23.7547,23.774,19300.0
2011-05-24 15:00:00,36.95,36.99,36.95,36.99,28600.0,23.7675,23.7932,23.7675,23.7932,28600.0
2011-05-24 15:10:00,36.99,36.99,36.94,36.97,19000.0,23.7932,23.7932,23.7611,23.7804,19000.0
2011-05-24 15:20:00,36.96,37.0,36.96,36.98,23700.0,23.774,23.7997,23.774,23.7868,23700.0
2011-05-24 15:30:00,36.98,36.98,36.94,36.94,13800.0,23.7868,23.7868,23.7611,23.7611,13800.0
2011-05-24 15:40:00,36.95,36.97,36.91,36.92,39100.0,23.7675,23.7804,23.7418,23.7482,39100.0
2011-05-24 15:50:00,36.92,36.92,36.87,36.9,18400.0,23.7482,23.7482,23.7161,23.7354,18400.0
2011-05-25 09:30:00,36.77,36.89,36.77,36.88,17200.0,23.6517,23.7289,23.6517,23.7225,17200.0
2011-05-25 09:40:00,36.9,36.95,36.86,36.93,25100.0,23.7354,23.7675,23.7096,23.7547,25100.0
2011-05-25 09:50:00,36.92,36.93,36.88,36.88,28400.0,23.7482,23.7547,23.7225,23.7225,28400.0
2011-05-25 10:00:00,36.87,36.92,36.85,36.85,15200.0,23.7161,23.7482,23.7032,23.7032,15200.0
2011-05-25 10:10:00,36.85,36.88,36.81,36.83,31100.0,23.7032,23.7225,23.6775,23.6903,31100.0
2011-05-25 10:20:00,36.82,36.92,36.82,36.92,23400.0,23.6839,23.7482,23.6839,23.7482,23400.0
2011-05-25 10:30:00,36.9,37.07,36.89,37.06,26100.0,23.7354,23.8447,23.7289,23.8383,26100.0
2011-05-25 10:40:00,37.05,37.1,37.05,37.05,21600.0,23.8318,23.864,23.8318,23.8318,21600.0
2011-05-25 10:50:00,37.05,37.07,37.03,37.05,104900.0,23.8318,23.8447,23.819,23.8318,104900.0
2011-05-25 11:00:00,37.03,37.12,37.03,37.11,97100.0,23.819,23.8769,23.819,23.8704,97100.0
2011-05-25 11:10:00,37.11,37.16,37.11,37.13,18300.0,23.8704,23.9026,23.8704,23.8833,18300.0
2011-05-25 11:20:00,37.13,37.18,37.12,37.12,106700.0,23.8833,23.9155,23.8769,23.8769,106700.0
2011-05-25 11:30:00,37.12,37.19,37.11,37.19,27800.0,23.8769,23.9219,23.8704,23.9219,27800.0
2011-05-25 11:40:00,37.19,37.24,37.19,37.2,24200.0,23.9219,23.9541,23.9219,23.9283,24200.0
2011-05-25 11:50:00,37.19,37.21,37.16,37.17,15700.0,23.9219,23.9348,23.9026,23.909,15700.0
2011-05-25 12:00:00,37.17,37.2,37.16,37.18,12900.0,23.909,23.9283,23.9026,23.9155,12900.0
2011-05-25 12:10:00,37.17,37.2,37.13,37.13,13900.0,23.909,23.9283,23.8833,23.8833,13900.0
2011-05-25 12:20:00,37.14,37.17,37.14,37.16,5900.0,23.8897,23.909,23.8897,23.9026,5900.0
2011-05-25 12:30:00,37.17,37.17,37.16,37.17,1800.0,23.909,23.909,23.9026,23.909,1800.0
2011-05-25 12:40:00,37.16,37.16,37.12,37.13,8100.0,23.9026,23.9026,23.8769,23.8833,8100.0
2011-05-25 12:50:00,37.13,37.17,37.11,37.17,21000.0,23.8833,23.909,23.8704,23.909,21000.0
2011-05-25 13:00:00,37.17,37.19,37.16,37.18,31900.0,23.909,23.9219,23.9026,23.9155,31900.0
2011-05-25 13:10:00,37.19,37.2,37.16,37.18,24700.0,23.9219,23.9283,23.9026,23.9155,24700.0
2011-05-25 13:20:00,37.19,37.19,37.12,37.12,92000.0,23.9219,23.9219,23.8769,23.8769,92000.0
2011-05-25 13:30:00,37.11,37.14,37.11,37.13,23100.0,23.8704,23.8897,23.8704,23.8833,23100.0
2011-05-25 13:40:00,37.12,37.16,37.11,37.13,25600.0,23.8769,23.9026,23.8704,23.8833,25600.0
2011-05-25 13:50:00,37.11,37.12,37.08,37.09,40500.0,23.8704,23.8769,23.8511,23.8576,40500.0
2011-05-25 14:00:00,37.09,37.1,37.08,37.1,17700.0,23.8576,23.864,23.8511,23.864,17700.0
2011-05-25 14:10:00,37.11,37.14,37.09,37.14,38400.0,23.8704,23.8897,23.8576,23.8897,38400.0
2011-05-25 14:20:00,37.14,37.17,37.12,37.17,15400.0,23.8897,23.909,23.8769,23.909,15400.0
2011-05-25 14:30:00,37.17,37.17,37.11,37.14,20000.0,23.909,23.909,23.8704,23.8897,20000.0
2011-05-25 14:40:00,37.16,37.16,37.13,37.16,26300.0,23.9026,23.9026,23.8833,23.9026,26300.0
2011-05-25 14:50:00,37.16,37.18,37.14,37.16,27000.0,23.9026,23.9155,23.8897,23.9026,27000.0
2011-05-25 15:00:00,37.16,37.27,37.13,37.25,23000.0,23.9026,23.9734,23.8833,23.9605,23000.0
2011-05-25 15:10:00,37.24,37.28,37.24,37.25,49600.0,23.9541,23.9798,23.9541,23.9605,49600.0
2011-05-25 15:20:00,37.25,37.26,37.24,37.26,21100.0,23.9605,23.9669,23.9541,23.9669,21100.0
2011-05-25 15:30:00,37.25,37.25,37.23,37.24,19300.0,23.9605,23.9605,23.9476,23.9541,19300.0
2011-05-25 15:40:00,37.24,37.26,37.19,37.19,65700.0,23.9541,23.9669,23.9219,23.9219,65700.0
2011-05-25 15:50:00,37.2,37.2,37.14,37.18,65700.0,23.9283,23.9283,23.8897,23.9155,65700.0
2011-05-26 09:30:00,37.37,37.48,37.33,37.48,69300.0,24.0377,24.1084,24.0119,24.1084,69300.0
2011-05-26 09:40:00,37.48,37.48,37.42,37.46,23400.0,24.1084,24.1084,24.0698,24.0956,23400.0
2011-05-26 09:50:00,37.47,37.49,37.25,37.27,42200.0,24.102,24.1149,23.9605,23.9734,42200.0
2011-05-26 10:00:00,37.28,37.3,37.23,37.25,36600.0,23.9798,23.9927,23.9476,23.9605,36600.0
2011-05-26 10:10:00,37.26,37.3,37.2,37.24,28600.0,23.9669,23.9927,23.9283,23.9541,28600.0
2011-05-26 10:20:00,37.23,37.3,37.2,37.27,24800.0,23.9476,23.9927,23.9283,23.9734,24800.0
2011-05-26 10:30:00,37.28,37.33,37.22,37.3,34400.0,23.9798,24.0119,23.9412,23.9927,34400.0
2011-05-26 10:40:00,37.3,37.31,37.22,37.25,40900.0,23.9927,23.9991,23.9412,23.9605,40900.0
2011-05-26 10:50:00,37.25,37.26,37.15,37.18,19400.0,23.9605,23.9669,23.8962,23.9155,19400.0
2011-05-26 11:00:00,37.18,37.2,37.12,37.19,22400.0,23.9155,23.9283,23.8769,23.9219,22400.0
2011-05-26 11:10:00,37.19,37.24,37.15,37.24,28700.0,23.9219,23.9541,23.8962,23.9541,28700.0
2011-05-26 11:20:00,37.25,37.26,37.2,37.26,27100.0,23.9605,23.9669,23.9283,23.9669,27100.0
2011-05-26 11:30:00,37.26,37.28,37.18,37.19,40200.0,23.9669,23.9798,23.9155,23.9219,40200.0
2011-05-26 11:40:00,37.2,37.25,37.19,37.24,22500.0,23.9283,23.9605,23.9219,23.9541,22500.0
2011-05-26 11:50:00,37.24,37.28,37.23,37.26,19600.0,23.9541,23.9798,23.9476,23.9669,19600.0
2011-05-26 12:00:00,37.26,37.27,37.24,37.25,11200.0,23.9669,23.9734,23.9541,23.9605,11200.0
2011-05-26 12:10:00,37.24,37.32,37.24,37.31,14000.0,23.9541,24.0055,23.9541,23.9991,14000.0
2011-05-26 12:20:00,37.32,37.34,37.3,37.33,16700.0,24.0055,24.0184,23.9927,24.0119,16700.0
2011-05-26 12:30:00,37.34,37.34,37.3,37.31,3900.0,24.0184,24.0184,23.9927,23.9991,3900.0
2011-05-26 12:40:00,37.31,37.41,37.31,37.41,18600.0,23.9991,24.0634,23.9991,24.0634,18600.0
2011-05-26 12:50:00,37.42,37.42,37.38,37.38,13000.0,24.0698,24.0698,24.0441,24.0441,13000.0
2011-05-26 13:00:00,37.39,37.42,37.39,37.4,11800.0,24.0505,24.0698,24.0505,24.057,11800.0
2011-05-26 13:10:00,37.41,37.46,37.39,37.46,30100.0,24.0634,24.0956,24.0505,24.0956,30100.0
2011-05-26 13:20:00,37.46,37.53,37.46,37.5,21200.0,24.0956,24.1406,24.0956,24.1213,21200.0
2011-05-26 13:30:00,37.49,37.51,37.47,37.48,32600.0,24.1149,24.1277,24.102,24.1084,32600.0
2011-05-26 13:40:00,37.48,37.49,37.46,37.46,12900.0,24.1084,24.1149,24.0956,24.0956,12900.0
2011-05-26 13:50:00,37.46,37.49,37.44,37.46,19200.0,24.0956,24.1149,24.0827,24.0956,19200.0
2011-05-26 14:00:00,37.47,37.49,37.46,37.49,16100.0,24.102,24.1149,24.0956,24.1149,16100.0
2011-05-26 14:10:00,37.48,37.51,37.48,37.49,17200.0,24.1084,24.1277,24.1084,24.1149,17200.0
2011-05-26 14:20:00,37.49,37.56,37.47,37.55,34100.0,24.1149,24.1599,24.102,24.1535,34100.0
2011-05-26 14:30:00,37.55,37.62,37.55,37.59,32700.0,24.1535,24.1985,24.1535,24.1792,32700.0
2011-05-26 14:40:00,37.59,37.6,37.57,37.6,18100.0,24.1792,24.1856,24.1663,24.1856,18100.0
2011-05-26 14:50:00,37.6,37.6,37.56,37.59,22200.0,24.1856,24.1856,24.1599,24.1792,22200.0
2011-05-26 15:00:00,37.6,37.6,37.55,37.55,39000.0,24.1856,24.1856,24.1535,24.1535,39000.0
2011-05-26 15:10:00,37.55,37.55,37.51,37.54,27200.0,24.1535,24.1535,24.1277,24.147,27200.0
2011-05-26 15:20:00,37.54,37.6,37.53,37.59,26200.0,24.147,24.1856,24.1406,24.1792,26200.0
2011-05-26 15:30:00,37.59,37.6,37.56,37.58,25500.0,24.1792,24.1856,24.1599,24.1728,25500.0
2011-05-26 15:40:00,37.58,37.59,37.52,37.52,36400.0,24.1728,24.1792,24.1342,24.1342,36400.0
2011-05-26 15:50:00,37.53,37.56,37.52,37.54,20400.0,24.1406,24.1599,24.1342,24.147,20400.0
2011-05-27 09:30:00,37.76,37.76,37.72,37.75,29600.0,24.2885,24.2885,24.2628,24.2821,29600.0
2011-05-27 09:40:00,37.75,37.79,37.74,37.77,44200.0,24.2821,24.3078,24.2757,24.295,44200.0
2011-05-27 09:50:00,37.76,37.79,37.71,37.76,61600.0,24.2885,24.3078,24.2564,24.2885,61600.0
2011-05-27 10:00:00,37.75,37.77,37.68,37.74,58700.0,24.2821,24.295,24.2371,24.2757,58700.0
2011-05-27 10:10:00,37.75,37.76,37.71,37.75,32200.0,24.2821,24.2885,24.2564,24.2821,32200.0
2011-05-27 10:20:00,37.75,37.77,37.7,37.77,23500.0,24.2821,24.295,24.2499,24.295,23500.0
2011-05-27 10:30:00,37.77,37.77,37.7,37.72,14500.0,24.295,24.295,24.2499,24.2628,14500.0
2011-05-27 10:40:00,37.71,37.78,37.71,37.78,36400.0,24.2564,24.3014,24.2564,24.3014,36400.0
2011-05-27 10:50:00,37.79,37.84,37.77,37.84,16100.0,24.3078,24.34,24.295,24.34,16100.0
2011-05-27 11:00:00,37.83,37.92,37.83,37.89,45500.0,24.3336,24.3915,24.3336,24.3722,45500.0
2011-05-27 11:10:00,37.91,37.91,37.84,37.89,40300.0,24.385,24.385,24.34,24.3722,40300.0
2011-05-27 11:20:00,37.89,37.91,37.84,37.88,21700.0,24.3722,24.385,24.34,24.3657,21700.0
2011-05-27 11:30:00,37.87,37.89,37.85,37.85,10600.0,24.3593,24.3722,24.3464,24.3464,10600.0
2011-05-27 11:40:00,37.86,37.91,37.86,37.9,10400.0,24.3529,24.385,24.3529,24.3786,10400.0
2011-05-27 11:50:00,37.91,37.93,37.9,37.91,16200.0,24.385,24.3979,24.3786,24.385,16200.0
2011-05-27 12:00:00,37.91,37.92,37.83,37.85,12700.0,24.385,24.3915,24.3336,24.3464,12700.0
2011-05-27 12:10:00,37.84,37.87,37.84,37.87,11300.0,24.34,24.3593,24.34,24.3593,11300.0
2011-05-27 12:20:00,37.87,37.88,37.84,37.87,23000.0,24.3593,24.3657,24.34,24.3593,23000.0
2011-05-27 12:30:00,37.87,37.9,37.87,37.9,26500.0,24.3593,24.3786,24.3593,24.3786,26500.0
2011-05-27 12:40:00,37.9,37.91,37.88,37.89,13900.0,24.3786,24.385,24.3657,24.3722,13900.0
2011-05-27 12:50:00,37.89,37.89,37.82,37.82,38100.0,24.3722,24.3722,24.3271,24.3271,38100.0
2011-05-27 13:00:00,37.83,37.84,37.82,37.84,39500.0,24.3336,24.34,24.3271,24.34,39500.0
2011-05-27 13:10:00,37.84,37.85,37.8,37.81,20800.0,24.34,24.3464,24.3143,24.3207,20800.0
2011-05-27 13:20:00,37.8,37.82,37.8,37.8,20500.0,24.3143,24.3271,24.3143,24.3143,20500.0
2011-05-27 13:30:00,37.81,37.81,37.77,37.77,27900.0,24.3207,24.3207,24.295,24.295,27900.0
2011-05-27 13:40:00,37.78,37.81,37.78,37.81,22900.0,24.3014,24.3207,24.3014,24.3207,22900.0
2011-05-27 13:50:00,37.8,37.83,37.8,37.83,35500.0,24.3143,24.3336,24.3143,24.3336,35500.0
2011-05-27 14:00:00,37.83,37.84,37.81,37.81,27000.0,24.3336,24.34,24.3207,24.3207,27000.0
2011-05-27 14:10:00,37.81,37.83,37.81,37.83,14800.0,24.3207,24.3336,24.3207,24.3336,14800.0
2011-05-27 14:20:00,37.83,37.84,37.82,37.84,7800.0,24.3336,24.34,24.3271,24.34,7800.0
2011-05-27 14:30:00,37.83,37.85,37.82,37.83,48500.0,24.3336,24.3464,24.3271,24.3336,48500.0
2011-05-27 14:40:00,37.83,37.83,37.76,37.76,22600.0,24.3336,24.3336,24.2885,24.2885,22600.0
2011-05-27 14:50:00,37.77,37.78,37.76,37.76,20800.0,24.295,24.3014,24.2885,24.2885,20800.0
2011-05-27 15:00:00,37.76,37.79,37.74,37.77,21400.0,24.2885,24.3078,24.2757,24.295,21400.0
2011-05-27 15:10:00,37.78,37.81,37.78,37.8,15100.0,24.3014,24.3207,24.3014,24.3143,15100.0
2011-05-27 15:20:00,37.8,37.83,37.79,37.81,30700.0,24.3143,24.3336,24.3078,24.3207,30700.0
2011-05-27 15:30:00,37.8,37.82,37.79,37.79,47700.0,24.3143,24.3271,24.3078,24.3078,47700.0
2011-05-27 15:40:00,37.79,37.8,37.77,37.78,18500.0,24.3078,24.3143,24.295,24.3014,18500.0
2011-05-27 15:50:00,37.78,37.78,37.75,37.78,27100.0,24.3014,24.3014,24.2821,24.3014,27100.0
2011-05-31 09:30:00,38.44,38.47,38.43,38.43,117000.0,24.7259,24.7452,24.7195,24.7195,117000.0
2011-05-31 09:40:00,38.43,38.44,38.37,38.39,82700.0,24.7195,24.7259,24.6809,24.6938,82700.0
2011-05-31 09:50:00,38.39,38.42,38.38,38.38,79500.0,24.6938,24.7131,24.6873,24.6873,79500.0
2011-05-31 10:00:00,38.38,38.39,38.33,38.37,58000.0,24.6873,24.6938,24.6552,24.6809,58000.0
2011-05-31 10:10:00,38.37,38.41,38.34,38.36,93700.0,24.6809,24.7066,24.6616,24.6745,93700.0
2011-05-31 10:20:00,38.36,38.37,38.26,38.32,122000.0,24.6745,24.6809,24.6102,24.6488,122000.0
2011-05-31 10:30:00,38.32,38.32,38.26,38.27,33400.0,24.6488,24.6488,24.6102,24.6166,33400.0
2011-05-31 10:40:00,38.29,38.34,38.28,38.32,32400.0,24.6295,24.6616,24.623,24.6488,32400.0
2011-05-31 10:50:00,38.31,38.31,38.26,38.26,41300.0,24.6423,24.6423,24.6102,24.6102,41300.0
2011-05-31 11:00:00,38.25,38.3,38.23,38.27,35500.0,24.6037,24.6359,24.5909,24.6166,35500.0
2011-05-31 11:10:00,38.27,38.31,38.27,38.31,22000.0,24.6166,24.6423,24.6166,24.6423,22000.0
2011-05-31 11:20:00,38.3,38.32,38.26,38.28,21200.0,24.6359,24.6488,24.6102,24.623,21200.0
2011-05-31 11:30:00,38.28,38.33,38.27,38.3,25000.0,24.623,24.6552,24.6166,24.6359,25000.0
2011-05-31 11:40:00,38.3,38.34,38.3,38.31,10100.0,24.6359,24.6616,24.6359,24.6423,10100.0
2011-05-31 11:50:00,38.32,38.32,38.25,38.28,5200.0,24.6488,24.6488,24.6037,24.623,5200.0
2011-05-31 12:00:00,38.28,38.28,38.22,38.28,17500.0,24.623,24.623,24.5844,24.623,17500.0
2011-05-31 12:10:00,38.27,38.29,38.22,38.23,12400.0,24.6166,24.6295,24.5844,24.5909,12400.0
2011-05-31 12:20:00,38.25,38.28,38.21,38.27,10700.0,24.6037,24.623,24.578,24.6166,10700.0
2011-05-31 12:30:00,38.25,38.26,38.2,38.22,11500.0,24.6037,24.6102,24.5716,24.5844,11500.0
2011-05-31 12:40:00,38.22,38.24,38.21,38.23,9000.0,24.5844,24.5973,24.578,24.5909,9000.0
2011-05-31 12:50:00,38.23,38.27,38.22,38.24,41300.0,24.5909,24.6166,24.5844,24.5973,41300.0
2011-05-31 13:00:00,38.23,38.28,38.23,38.28,61700.0,24.5909,24.623,24.5909,24.623,61700.0
2011-05-31 13:10:00,38.28,38.31,38.28,38.31,13200.0,24.623,24.6423,24.623,24.6423,13200.0
2011-05-31 13:20:00,38.31,38.31,38.28,38.29,28800.0,24.6423,24.6423,24.623,24.6295,28800.0
2011-05-31 13:30:00,38.28,38.32,38.25,38.29,260300.0,24.623,24.6488,24.6037,24.6295,260300.0
2011-05-31 13:40:00,38.28,38.34,38.26,38.32,12900.0,24.623,24.6616,24.6102,24.6488,12900.0
2011-05-31 13:50:00,38.32,38.36,38.31,38.36,7200.0,24.6488,24.6745,24.6423,24.6745,7200.0
2011-05-31 14:00:00,38.35,38.35,38.33,38.35,11600.0,24.668,24.668,24.6552,24.668,11600.0
2011-05-31 14:10:00,38.35,38.36,38.33,38.34,23100.0,24.668,24.6745,24.6552,24.6616,23100.0
2011-05-31 14:20:00,38.33,38.34,38.31,38.32,19700.0,24.6552,24.6616,24.6423,24.6488,19700.0
2011-05-31 14:30:00,38.32,38.32,38.29,38.31,9400.0,24.6488,24.6488,24.6295,24.6423,9400.0
2011-05-31 14:40:00,38.31,38.34,38.3,38.3,12100.0,24.6423,24.6616,24.6359,24.6359,12100.0
2011-05-31 14:50:00,38.3,38.33,38.3,38.33,8500.0,24.6359,24.6552,24.6359,24.6552,8500.0
2011-05-31 15:00:00,38.32,38.32,38.27,38.27,20100.0,24.6488,24.6488,24.6166,24.6166,20100.0
2011-05-31 15:10:00,38.28,38.3,38.27,38.28,59100.0,24.623,24.6359,24.6166,24.623,59100.0
2011-05-31 15:20:00,38.29,38.34,38.28,38.33,50500.0,24.6295,24.6616,24.623,24.6552,50500.0
2011-05-31 15:30:00,38.33,38.35,38.32,38.35,70000.0,24.6552,24.668,24.6488,24.668,70000.0
2011-05-31 15:40:00,38.35,38.45,38.35,38.44,89300.0,24.668,24.7324,24.668,24.7259,89300.0
2011-05-31 15:50:00,38.45,38.55,38.45,38.55,117600.0,24.7324,24.7967,24.7324,24.7967,117600.0
2011-06-01 09:30:00,38.39,38.4,38.36,38.38,35500.0,24.6938,24.7002,24.6745,24.6873,35500.0
2011-06-01 09:40:00,38.38,38.41,38.36,38.36,33600.0,24.6873,24.7066,24.6745,24.6745,33600.0
2011-06-01 09:50:00,38.35,38.37,38.34,38.34,13300.0,24.668,24.6809,24.6616,24.6616,13300.0
2011-06-01 10:00:00,38.33,38.34,38.24,38.26,66100.0,24.6552,24.6616,24.5973,24.6102,66100.0
2011-06-01 10:10:00,38.26,38.26,38.16,38.21,48700.0,24.6102,24.6102,24.5458,24.578,48700.0
2011-06-01 10:20:00,38.21,38.25,38.18,38.18,157600.0,24.578,24.6037,24.5587,24.5587,157600.0
2011-06-01 10:30:00,38.18,38.21,38.16,38.16,23000.0,24.5587,24.578,24.5458,24.5458,23000.0
2011-06-01 10:40:00,38.15,38.19,38.11,38.12,33000.0,24.5394,24.5651,24.5137,24.5201,33000.0
2011-06-01 10:50:00,38.11,38.13,38.05,38.13,48800.0,24.5137,24.5265,24.4751,24.5265,48800.0
2011-06-01 11:00:00,38.14,38.19,38.13,38.19,15000.0,24.533,24.5651,24.5265,24.5651,15000.0
2011-06-01 11:10:00,38.19,38.19,38.16,38.16,42400.0,24.5651,24.5651,24.5458,24.5458,42400.0
2011-06-01 11:20:00,38.16,38.28,38.16,38.28,40200.0,24.5458,24.623,24.5458,24.623,40200.0
2011-06-01 11:30:00,38.28,38.28,38.15,38.15,63800.0,24.623,24.623,24.5394,24.5394,63800.0
2011-06-01 11:40:00,38.17,38.18,38.13,38.15,30400.0,24.5523,24.5587,24.5265,24.5394,30400.0
2011-06-01 11:50:00,38.14,38.15,38.13,38.14,25800.0,24.533,24.5394,24.5265,24.533,25800.0
2011-06-01 12:00:00,38.13,38.17,38.05,38.05,18000.0,24.5265,24.5523,24.4751,24.4751,18000.0
2011-06-01 12:10:00,38.03,38.03,37.98,37.98,98100.0,24.4622,24.4622,24.4301,24.4301,98100.0
2011-06-01 12:20:00,37.98,38.02,37.96,38.0,49300.0,24.4301,24.4558,24.4172,24.4429,49300.0
2011-06-01 12:30:00,38.0,38.06,38.0,38.06,34300.0,24.4429,24.4815,24.4429,24.4815,34300.0
2011-06-01 12:40:00,38.06,38.07,38.03,38.06,32700.0,24.4815,24.4879,24.4622,24.4815,32700.0
2011-06-01 12:50:00,38.04,38.05,37.99,38.0,52400.0,24.4686,24.4751,24.4365,24.4429,52400.0
2011-06-01 13:00:00,38.0,38.04,37.99,38.0,18600.0,24.4429,24.4686,24.4365,24.4429,18600.0
2011-06-01 13:10:00,38.01,38.01,37.91,37.96,80200.0,24.4493,24.4493,24.385,24.4172,80200.0
2011-06-01 13:20:00,37.96,37.96,37.82,37.86,70900.0,24.4172,24.4172,24.3271,24.3529,70900.0
2011-06-01 13:30:00,37.85,37.93,37.83,37.92,21600.0,24.3464,24.3979,24.3336,24.3915,21600.0
2011-06-01 13:40:00,37.92,37.95,37.91,37.94,28400.0,24.3915,24.4108,24.385,24.4043,28400.0
2011-06-01 13:50:00,37.94,37.96,37.9,37.94,33800.0,24.4043,24.4172,24.3786,24.4043,33800.0
2011-06-01 14:00:00,37.93,37.95,37.88,37.88,343500.0,24.3979,24.4108,24.3657,24.3657,343500.0
2011-06-01 14:10:00,37.88,37.9,37.84,37.88,75200.0,24.3657,24.3786,24.34,24.3657,75200.0
2011-06-01 14:20:00,37.89,37.91,37.87,37.87,16800.0,24.3722,24.385,24.3593,24.3593,16800.0
2011-06-01 14:30:00,37.86,37.86,37.8,37.85,98900.0,24.3529,24.3529,24.3143,24.3464,98900.0
2011-06-01 14:40:00,37.86,37.86,37.79,37.82,19700.0,24.3529,24.3529,24.3078,24.3271,19700.0
2011-06-01 14:50:00,37.82,37.85,37.8,37.85,31600.0,24.3271,24.3464,24.3143,24.3464,31600.0
2011-06-01 15:00:00,37.84,37.88,37.82,37.85,157400.0,24.34,24.3657,24.3271,24.3464,157400.0
2011-06-01 15:10:00,37.85,37.85,37.75,37.78,60300.0,24.3464,24.3464,24.2821,24.3014,60300.0
2011-06-01 15:20:00,37.78,37.79,37.71,37.77,35100.0,24.3014,24.3078,24.2564,24.295,35100.0
2011-06-01 15:30:00,37.77,37.79,37.75,37.77,15200.0,24.295,24.3078,24.2821,24.295,15200.0
2011-06-01 15:40:00,37.78,37.78,37.64,37.65,62800.0,24.3014,24.3014,24.2114,24.2178,62800.0
2011-06-01 15:50:00,37.64,37.7,37.63,37.66,70100.0,24.2114,24.2499,24.2049,24.2242,70100.0
2011-06-02 09:30:00,37.84,37.94,37.84,37.85,53800.0,24.34,24.4043,24.34,24.3464,53800.0
2011-06-02 09:40:00,37.85,37.85,37.67,37.72,61400.0,24.3464,24.3464,24.2306,24.2628,61400.0
2011-06-02 09:50:00,37.7,37.82,37.7,37.79,34400.0,24.2499,24.3271,24.2499,24.3078,34400.0
2011-06-02 10:00:00,37.8,37.86,37.75,37.78,42400.0,24.3143,24.3529,24.2821,24.3014,42400.0
2011-06-02 10:10:00,37.79,37.85,37.74,37.75,33400.0,24.3078,24.3464,24.2757,24.2821,33400.0
2011-06-02 10:20:00,37.76,37.76,37.7,37.75,27600.0,24.2885,24.2885,24.2499,24.2821,27600.0
2011-06-02 10:30:00,37.75,37.83,37.74,37.82,24700.0,24.2821,24.3336,24.2757,24.3271,24700.0
2011-06-02 10:40:00,37.81,37.84,37.79,37.82,29100.0,24.3207,24.34,24.3078,24.3271,29100.0
2011-06-02 10:50:00,37.81,37.81,37.72,37.72,21800.0,24.3207,24.3207,24.2628,24.2628,21800.0
2011-06-02 11:00:00,37.72,37.76,37.67,37.69,14900.0,24.2628,24.2885,24.2306,24.2435,14900.0
2011-06-02 11:10:00,37.69,37.69,37.62,37.65,41300.0,24.2435,24.2435,24.1985,24.2178,41300.0
2011-06-02 11:20:00,37.65,37.67,37.54,37.55,139100.0,24.2178,24.2306,24.147,24.1535,139100.0
2011-06-02 11:30:00,37.56,37.56,37.48,37.52,44400.0,24.1599,24.1599,24.1084,24.1342,44400.0
2011-06-02 11:40:00,37.5,37.54,37.45,37.49,37100.0,24.1213,24.147,24.0891,24.1149,37100.0
2011-06-02 11:50:00,37.5,37.55,37.48,37.54,30700.0,24.1213,24.1535,24.1084,24.147,30700.0
2011-06-02 12:00:00,37.54,37.56,37.51,37.52,27700.0,24.147,24.1599,24.1277,24.1342,27700.0
2011-06-02 12:10:00,37.53,37.6,37.51,37.59,18200.0,24.1406,24.1856,24.1277,24.1792,18200.0
2011-06-02 12:20:00,37.59,37.62,37.57,37.58,23200.0,24.1792,24.1985,24.1663,24.1728,23200.0
2011-06-02 12:30:00,37.59,37.59,37.54,37.54,7200.0,24.1792,24.1792,24.147,24.147,7200.0
2011-06-02 12:40:00,37.57,37.69,37.54,37.69,16400.0,24.1663,24.2435,24.147,24.2435,16400.0
2011-06-02 12:50:00,37.69,37.75,37.69,37.72,25700.0,24.2435,24.2821,24.2435,24.2628,25700.0
2011-06-02 13:00:00,37.73,37.82,37.73,37.78,27100.0,24.2692,24.3271,24.2692,24.3014,27100.0
2011-06-02 13:10:00,37.78,37.8,37.75,37.8,58800.0,24.3014,24.3143,24.2821,24.3143,58800.0
2011-06-02 13:20:00,37.8,37.86,37.79,37.84,22100.0,24.3143,24.3529,24.3078,24.34,22100.0
2011-06-02 13:30:00,37.84,37.86,37.79,37.8,41200.0,24.34,24.3529,24.3078,24.3143,41200.0
2011-06-02 13:40:00,37.81,37.84,37.8,37.82,22800.0,24.3207,24.34,24.3143,24.3271,22800.0
2011-06-02 13:50:00,37.81,37.9,37.79,37.88,30200.0,24.3207,24.3786,24.3078,24.3657,30200.0
2011-06-02 14:00:00,37.88,37.91,37.86,37.86,6300.0,24.3657,24.385,24.3529,24.3529,6300.0
2011-06-02 14:10:00,37.87,37.93,37.77,37.78,35500.0,24.3593,24.3979,24.295,24.3014,35500.0
2011-06-02 14:20:00,37.78,37.8,37.76,37.78,36600.0,24.3014,24.3143,24.2885,24.3014,36600.0
2011-06-02 14:30:00,37.78,37.85,37.77,37.83,15500.0,24.3014,24.3464,24.295,24.3336,15500.0
2011-06-02 14:40:00,37.84,37.88,37.81,37.87,20200.0,24.34,24.3657,24.3207,24.3593,20200.0
2011-06-02 14:50:00,37.88,37.9,37.87,37.9,50200.0,24.3657,24.3786,24.3593,24.3786,50200.0
2011-06-02 15:00:00,37.91,37.92,37.88,37.88,18400.0,24.385,24.3915,24.3657,24.3657,18400.0
2011-06-02 15:10:00,37.88,37.91,37.85,37.86,13400.0,24.3657,24.385,24.3464,24.3529,13400.0
2011-06-02 15:20:00,37.87,37.9,37.86,37.89,39300.0,24.3593,24.3786,24.3529,24.3722,39300.0
2011-06-02 15:30:00,37.89,37.91,37.85,37.85,75600.0,24.3722,24.385,24.3464,24.3464,75600.0
2011-06-02 15:40:00,37.86,37.9,37.85,37.86,45500.0,24.3529,24.3786,24.3464,24.3529,45500.0
2011-06-02 15:50:00,37.86,37.89,37.82,37.88,79600.0,24.3529,24.3722,24.3271,24.3657,79600.0
2011-06-03 09:30:00,37.49,37.57,37.48,37.55,92200.0,24.1149,24.1663,24.1084,24.1535,92200.0
2011-06-03 09:40:00,37.55,37.63,37.52,37.6,65300.0,24.1535,24.2049,24.1342,24.1856,65300.0
2011-06-03 09:50:00,37.61,37.64,37.59,37.62,224200.0,24.1921,24.2114,24.1792,24.1985,224200.0
2011-06-03 10:00:00,37.61,37.7,37.61,37.68,221600.0,24.1921,24.2499,24.1921,24.2371,221600.0
2011-06-03 10:10:00,37.68,37.7,37.63,37.65,185200.0,24.2371,24.2499,24.2049,24.2178,185200.0
2011-06-03 10:20:00,37.65,37.77,37.62,37.75,146100.0,24.2178,24.295,24.1985,24.2821,146100.0
2011-06-03 10:30:00,37.76,37.82,37.74,37.78,258600.0,24.2885,24.3271,24.2757,24.3014,258600.0
2011-06-03 10:40:00,37.77,37.85,37.77,37.81,154400.0,24.295,24.3464,24.295,24.3207,154400.0
2011-06-03 10:50:00,37.81,37.84,37.78,37.8,178300.0,24.3207,24.34,24.3014,24.3143,178300.0
2011-06-03 11:00:00,37.8,37.87,37.79,37.8,148100.0,24.3143,24.3593,24.3078,24.3143,148100.0
2011-06-03 11:10:00,37.81,37.82,37.76,37.78,130600.0,24.3207,24.3271,24.2885,24.3014,130600.0
2011-06-03 11:20:00,37.78,37.86,37.77,37.78,129300.0,24.3014,24.3529,24.295,24.3014,129300.0
2011-06-03 11:30:00,37.78,37.84,37.78,37.79,108500.0,24.3014,24.34,24.3014,24.3078,108500.0
2011-06-03 11:40:00,37.79,37.89,37.79,37.89,94400.0,24.3078,24.3722,24.3078,24.3722,94400.0
2011-06-03 11:50:00,37.89,37.94,37.89,37.92,79500.0,24.3722,24.4043,24.3722,24.3915,79500.0
2011-06-03 12:00:00,37.94,37.96,37.9,37.92,82800.0,24.4043,24.4172,24.3786,24.3915,82800.0
2011-06-03 12:10:00,37.92,37.95,37.91,37.95,103700.0,24.3915,24.4108,24.385,24.4108,103700.0
2011-06-03 12:20:00,37.96,38.02,37.96,38.01,123500.0,24.4172,24.4558,24.4172,24.4493,123500.0
2011-06-03 12:30:00,38.02,38.05,37.99,38.04,94500.0,24.4558,24.4751,24.4365,24.4686,94500.0
2011-06-03 12:40:00,38.04,38.09,38.04,38.08,87300.0,24.4686,24.5008,24.4686,24.4944,87300.0
2011-06-03 12:50:00,38.1,38.1,38.04,38.04,138600.0,24.5072,24.5072,24.4686,24.4686,138600.0
2011-06-03 13:00:00,38.06,38.07,38.03,38.05,103300.0,24.4815,24.4879,24.4622,24.4751,103300.0
2011-06-03 13:10:00,38.04,38.07,38.03,38.06,97800.0,24.4686,24.4879,24.4622,24.4815,97800.0
2011-06-03 13:20:00,38.06,38.06,38.01,38.01,107000.0,24.4815,24.4815,24.4493,24.4493,107000.0
2011-06-03 13:30:00,38.02,38.03,38.0,38.02,47000.0,24.4558,24.4622,24.4429,24.4558,47000.0
2011-06-03 13:40:00,38.02,38.07,38.02,38.07,53200.0,24.4558,24.4879,24.4558,24.4879,53200.0
2011-06-03 13:50:00,38.07,38.07,38.01,38.01,87900.0,24.4879,24.4879,24.4493,24.4493,87900.0
2011-06-03 14:00:00,38.0,38.01,37.98,37.98,57300.0,24.4429,24.4493,24.4301,24.4301,57300.0
2011-06-03 14:10:00,37.98,38.01,37.97,38.0,93200.0,24.4301,24.4493,24.4236,24.4429,93200.0
2011-06-03 14:20:00,37.99,38.02,37.98,38.0,107600.0,24.4365,24.4558,24.4301,24.4429,107600.0
2011-06-03 14:30:00,37.99,38.0,37.95,37.95,47500.0,24.4365,24.4429,24.4108,24.4108,47500.0
2011-06-03 14:40:00,37.96,37.98,37.94,37.98,78300.0,24.4172,24.4301,24.4043,24.4301,78300.0
2011-06-03 14:50:00,37.99,38.0,37.91,37.91,103700.0,24.4365,24.4429,24.385,24.385,103700.0
2011-06-03 15:00:00,37.91,37.92,37.86,37.86,157100.0,24.385,24.3915,24.3529,24.3529,157100.0
2011-06-03 15:10:00,37.86,37.87,37.84,37.84,169000.0,24.3529,24.3593,24.34,24.34,169000.0
2011-06-03 15:20:00,37.84,37.88,37.84,37.86,139200.0,24.34,24.3657,24.34,24.3529,139200.0
2011-06-03 15:30:00,37.88,37.94,37.87,37.94,119600.0,24.3657,24.4043,24.3593,24.4043,119600.0
2011-06-03 15:40:00,37.94,37.96,37.91,37.91,171300.0,24.4043,24.4172,24.385,24.385,171300.0
2011-06-03 15:50:00,37.92,37.92,37.85,37.89,222500.0,24.3915,24.3915,24.3464,24.3722,222500.0
2011-06-06 09:30:00,37.77,37.81,37.75,37.8,61600.0,24.295,24.3207,24.2821,24.3143,61600.0
2011-06-06 09:40:00,37.78,37.79,37.73,37.74,18900.0,24.3014,24.3078,24.2692,24.2757,18900.0
2011-06-06 09:50:00,37.74,37.75,37.69,37.74,14500.0,24.2757,24.2821,24.2435,24.2757,14500.0
2011-06-06 10:00:00,37.74,37.75,37.65,37.66,48700.0,24.2757,24.2821,24.2178,24.2242,48700.0
2011-06-06 10:10:00,37.64,37.69,37.63,37.65,31200.0,24.2114,24.2435,24.2049,24.2178,31200.0
2011-06-06 10:20:00,37.63,37.7,37.61,37.69,179300.0,24.2049,24.2499,24.1921,24.2435,179300.0
2011-06-06 10:30:00,37.68,37.71,37.66,37.66,114500.0,24.2371,24.2564,24.2242,24.2242,114500.0
2011-06-06 10:40:00,37.66,37.68,37.58,37.61,245300.0,24.2242,24.2371,24.1728,24.1921,245300.0
2011-06-06 10:50:00,37.61,37.64,37.58,37.6,102500.0,24.1921,24.2114,24.1728,24.1856,102500.0
2011-06-06 11:00:00,37.6,37.66,37.58,37.66,55800.0,24.1856,24.2242,24.1728,24.2242,55800.0
2011-06-06 11:10:00,37.67,37.7,37.66,37.67,75100.0,24.2306,24.2499,24.2242,24.2306,75100.0
2011-06-06 11:20:00,37.67,37.73,37.66,37.72,68400.0,24.2306,24.2692,24.2242,24.2628,68400.0
2011-06-06 11:30:00,37.72,37.75,37.69,37.72,62100.0,24.2628,24.2821,24.2435,24.2628,62100.0
2011-06-06 11:40:00,37.71,37.72,37.66,37.67,170400.0,24.2564,24.2628,24.2242,24.2306,170400.0
2011-06-06 11:50:00,37.68,37.71,37.67,37.69,190100.0,24.2371,24.2564,24.2306,24.2435,190100.0
2011-06-06 12:00:00,37.68,37.71,37.65,37.71,55200.0,24.2371,24.2564,24.2178,24.2564,55200.0
2011-06-06 12:10:00,37.7,37.7,37.66,37.66,51000.0,24.2499,24.2499,24.2242,24.2242,51000.0
2011-06-06 12:20:00,37.66,37.7,37.66,37.67,21500.0,24.2242,24.2499,24.2242,24.2306,21500.0
2011-06-06 12:30:00,37.67,37.67,37.61,37.63,336700.0,24.2306,24.2306,24.1921,24.2049,336700.0
2011-06-06 12:40:00,37.64,37.64,37.59,37.59,18700.0,24.2114,24.2114,24.1792,24.1792,18700.0
2011-06-06 12:50:00,37.59,37.63,37.58,37.63,78100.0,24.1792,24.2049,24.1728,24.2049,78100.0
2011-06-06 13:00:00,37.63,37.63,37.6,37.62,48600.0,24.2049,24.2049,24.1856,24.1985,48600.0
2011-06-06 13:10:00,37.63,37.69,37.63,37.66,283700.0,24.2049,24.2435,24.2049,24.2242,283700.0
2011-06-06 13:20:00,37.66,37.66,37.61,37.63,307100.0,24.2242,24.2242,24.1921,24.2049,307100.0
2011-06-06 13:30:00,37.63,37.63,37.56,37.6,163300.0,24.2049,24.2049,24.1599,24.1856,163300.0
2011-06-06 13:40:00,37.6,37.6,37.51,37.55,111700.0,24.1856,24.1856,24.1277,24.1535,111700.0
2011-06-06 13:50:00,37.54,37.56,37.51,37.54,40600.0,24.147,24.1599,24.1277,24.147,40600.0
2011-06-06 14:00:00,37.54,37.59,37.52,37.59,68100.0,24.147,24.1792,24.1342,24.1792,68100.0
2011-06-06 14:10:00,37.58,37.59,37.54,37.56,49200.0,24.1728,24.1792,24.147,24.1599,49200.0
2011-06-06 14:20:00,37.56,37.6,37.53,37.53,106000.0,24.1599,24.1856,24.1406,24.1406,106000.0
2011-06-06 14:30:00,37.53,37.54,37.51,37.52,32100.0,24.1406,24.147,24.1277,24.1342,32100.0
2011-06-06 14:40:00,37.51,37.53,37.46,37.48,69000.0,24.1277,24.1406,24.0956,24.1084,69000.0
2011-06-06 14:50:00,37.49,37.49,37.42,37.47,37700.0,24.1149,24.1149,24.0698,24.102,37700.0
2011-06-06 15:00:00,37.47,37.5,37.42,37.44,61700.0,24.102,24.1213,24.0698,24.0827,61700.0
2011-06-06 15:10:00,37.42,37.43,37.37,37.42,80100.0,24.0698,24.0763,24.0377,24.0698,80100.0
2011-06-06 15:20:00,37.42,37.42,37.38,37.42,96500.0,24.0698,24.0698,24.0441,24.0698,96500.0
2011-06-06 15:30:00,37.43,37.49,37.42,37.45,269600.0,24.0763,24.1149,24.0698,24.0891,269600.0
2011-06-06 15:40:00,37.45,37.51,37.45,37.46,254700.0,24.0891,24.1277,24.0891,24.0956,254700.0
2011-06-06 15:50:00,37.45,37.45,37.38,37.39,287800.0,24.0891,24.0891,24.0441,24.0505,287800.0
2011-06-07 09:30:00,37.86,37.89,37.84,37.87,42500.0,24.3529,24.3722,24.34,24.3593,42500.0
2011-06-07 09:40:00,37.88,37.88,37.79,37.79,11300.0,24.3657,24.3657,24.3078,24.3078,11300.0
2011-06-07 09:50:00,37.78,37.82,37.74,37.8,43800.0,24.3014,24.3271,24.2757,24.3143,43800.0
2011-06-07 10:00:00,37.81,37.88,37.81,37.88,43500.0,24.3207,24.3657,24.3207,24.3657,43500.0
2011-06-07 10:10:00,37.87,37.92,37.86,37.9,33500.0,24.3593,24.3915,24.3529,24.3786,33500.0
2011-06-07 10:20:00,37.9,37.91,37.87,37.87,55700.0,24.3786,24.385,24.3593,24.3593,55700.0
2011-06-07 10:30:00,37.89,37.95,37.87,37.94,144500.0,24.3722,24.4108,24.3593,24.4043,144500.0
2011-06-07 10:40:00,37.94,37.97,37.91,37.96,30100.0,24.4043,24.4236,24.385,24.4172,30100.0
2011-06-07 10:50:00,37.97,38.0,37.96,37.96,33100.0,24.4236,24.4429,24.4172,24.4172,33100.0
2011-06-07 11:00:00,37.95,37.96,37.9,37.94,29500.0,24.4108,24.4172,24.3786,24.4043,29500.0
2011-06-07 11:10:00,37.91,37.92,37.88,37.9,22700.0,24.385,24.3915,24.3657,24.3786,22700.0
2011-06-07 11:20:00,37.9,37.91,37.84,37.84,18800.0,24.3786,24.385,24.34,24.34,18800.0
2011-06-07 11:30:00,37.84,37.84,37.77,37.79,79300.0,24.34,24.34,24.295,24.3078,79300.0
2011-06-07 11:40:00,37.81,37.84,37.8,37.82,17800.0,24.3207,24.34,24.3143,24.3271,17800.0
2011-06-07 11:50:00,37.81,37.85,37.8,37.83,125400.0,24.3207,24.3464,24.3143,24.3336,125400.0
2011-06-07 12:00:00,37.84,37.85,37.82,37.85,14700.0,24.34,24.3464,24.3271,24.3464,14700.0
2011-06-07 12:10:00,37.85,37.85,37.8,37.82,19200.0,24.3464,24.3464,24.3143,24.3271,19200.0
2011-06-07 12:20:00,37.82,37.87,37.82,37.85,20100.0,24.3271,24.3593,24.3271,24.3464,20100.0
2011-06-07 12:30:00,37.84,37.86,37.84,37.85,23900.0,24.34,24.3529,24.34,24.3464,23900.0
2011-06-07 12:40:00,37.85,37.85,37.81,37.83,29500.0,24.3464,24.3464,24.3207,24.3336,29500.0
2011-06-07 12:50:00,37.83,37.88,37.83,37.87,58100.0,24.3336,24.3657,24.3336,24.3593,58100.0
2011-06-07 13:00:00,37.86,37.89,37.85,37.88,20900.0,24.3529,24.3722,24.3464,24.3657,20900.0
2011-06-07 13:10:00,37.88,37.9,37.87,37.9,8400.0,24.3657,24.3786,24.3593,24.3786,8400.0
2011-06-07 13:20:00,37.89,37.89,37.86,37.88,20300.0,24.3722,24.3722,24.3529,24.3657,20300.0
2011-06-07 13:30:00,37.88,37.93,37.88,37.93,8300.0,24.3657,24.3979,24.3657,24.3979,8300.0
2011-06-07 13:40:00,37.94,37.94,37.9,37.9,16000.0,24.4043,24.4043,24.3786,24.3786,16000.0
2011-06-07 13:50:00,37.9,37.92,37.89,37.9,18700.0,24.3786,24.3915,24.3722,24.3786,18700.0
2011-06-07 14:00:00,37.91,37.97,37.91,37.97,23000.0,24.385,24.4236,24.385,24.4236,23000.0
2011-06-07 14:10:00,37.97,37.99,37.95,37.98,35100.0,24.4236,24.4365,24.4108,24.4301,35100.0
2011-06-07 14:20:00,37.98,37.98,37.94,37.98,31400.0,24.4301,24.4301,24.4043,24.4301,31400.0
2011-06-07 14:30:00,37.97,37.97,37.92,37.93,46300.0,24.4236,24.4236,24.3915,24.3979,46300.0
2011-06-07 14:40:00,37.93,37.96,37.92,37.94,20800.0,24.3979,24.4172,24.3915,24.4043,20800.0
2011-06-07 14:50:00,37.94,37.95,37.9,37.93,66400.0,24.4043,24.4108,24.3786,24.3979,66400.0
2011-06-07 15:00:00,37.93,37.94,37.89,37.89,115000.0,24.3979,24.4043,24.3722,24.3722,115000.0
2011-06-07 15:10:00,37.89,37.92,37.87,37.89,113900.0,24.3722,24.3915,24.3593,24.3722,113900.0
2011-06-07 15:20:00,37.89,37.89,37.85,37.86,52700.0,24.3722,24.3722,24.3464,24.3529,52700.0
2011-06-07 15:30:00,37.85,37.85,37.82,37.84,50300.0,24.3464,24.3464,24.3271,24.34,50300.0
2011-06-07 15:40:00,37.85,37.85,37.73,37.75,105900.0,24.3464,24.3464,24.2692,24.2821,105900.0
2011-06-07 15:50:00,37.74,37.78,37.69,37.69,46200.0,24.2757,24.3014,24.2435,24.2435,46200.0
2011-06-08 09:30:00,37.43,37.53,37.43,37.51,175600.0,24.0763,24.1406,24.0763,24.1277,175600.0
2011-06-08 09:40:00,37.52,37.54,37.45,37.46,38200.0,24.1342,24.147,24.0891,24.0956,38200.0
2011-06-08 09:50:00,37.45,37.48,37.36,37.38,39200.0,24.0891,24.1084,24.0312,24.0441,39200.0
2011-06-08 10:00:00,37.37,37.48,37.37,37.47,86500.0,24.0377,24.1084,24.0377,24.102,86500.0
2011-06-08 10:10:00,37.46,37.52,37.45,37.47,125400.0,24.0956,24.1342,24.0891,24.102,125400.0
2011-06-08 10:20:00,37.48,37.49,37.42,37.48,112200.0,24.1084,24.1149,24.0698,24.1084,112200.0
2011-06-08 10:30:00,37.47,37.49,37.39,37.43,144800.0,24.102,24.1149,24.0505,24.0763,144800.0
2011-06-08 10:40:00,37.42,37.49,37.4,37.49,48900.0,24.0698,24.1149,24.057,24.1149,48900.0
2011-06-08 10:50:00,37.49,37.5,37.43,37.45,59300.0,24.1149,24.1213,24.0763,24.0891,59300.0
2011-06-08 11:00:00,37.45,37.54,37.45,37.5,56900.0,24.0891,24.147,24.0891,24.1213,56900.0
2011-06-08 11:10:00,37.5,37.5,37.38,37.39,46100.0,24.1213,24.1213,24.0441,24.0505,46100.0
2011-06-08 11:20:00,37.39,37.4,37.34,37.35,31100.0,24.0505,24.057,24.0184,24.0248,31100.0
2011-06-08 11:30:00,37.35,37.41,37.35,37.37,19000.0,24.0248,24.0634,24.0248,24.0377,19000.0
2011-06-08 11:40:00,37.38,37.38,37.3,37.31,56100.0,24.0441,24.0441,23.9927,23.9991,56100.0
2011-06-08 11:50:00,37.3,37.42,37.3,37.41,61900.0,23.9927,24.0698,23.9927,24.0634,61900.0
2011-06-08 12:00:00,37.41,37.43,37.4,37.43,21800.0,24.0634,24.0763,24.057,24.0763,21800.0
2011-06-08 12:10:00,37.45,37.47,37.41,37.43,17600.0,24.0891,24.102,24.0634,24.0763,17600.0
2011-06-08 12:20:00,37.42,37.44,37.33,37.37,42300.0,24.0698,24.0827,24.0119,24.0377,42300.0
2011-06-08 12:30:00,37.35,37.37,37.33,37.36,18300.0,24.0248,24.0377,24.0119,24.0312,18300.0
2011-06-08 12:40:00,37.37,37.4,37.36,37.37,18400.0,24.0377,24.057,24.0312,24.0377,18400.0
2011-06-08 12:50:00,37.37,37.45,37.37,37.45,19400.0,24.0377,24.0891,24.0377,24.0891,19400.0
2011-06-08 13:00:00,37.44,37.48,37.43,37.44,41000.0,24.0827,24.1084,24.0763,24.0827,41000.0
2011-06-08 13:10:00,37.45,37.45,37.41,37.44,22300.0,24.0891,24.0891,24.0634,24.0827,22300.0
2011-06-08 13:20:00,37.44,37.45,37.39,37.42,101600.0,24.0827,24.0891,24.0505,24.0698,101600.0
2011-06-08 13:30:00,37.42,37.42,37.31,37.32,62000.0,24.0698,24.0698,23.9991,24.0055,62000.0
2011-06-08 13:40:00,37.31,37.34,37.3,37.32,23700.0,23.9991,24.0184,23.9927,24.0055,23700.0
2011-06-08 13:50:00,37.32,37.33,37.24,37.28,47800.0,24.0055,24.0119,23.9541,23.9798,47800.0
2011-06-08 14:00:00,37.27,37.34,37.26,37.3,80800.0,23.9734,24.0184,23.9669,23.9927,80800.0
2011-06-08 14:10:00,37.3,37.3,37.24,37.29,53200.0,23.9927,23.9927,23.9541,23.9862,53200.0
2011-06-08 14:20:00,37.28,37.29,37.21,37.23,40500.0,23.9798,23.9862,23.9348,23.9476,40500.0
2011-06-08 14:30:00,37.25,37.36,37.25,37.32,99000.0,23.9605,24.0312,23.9605,24.0055,99000.0
2011-06-08 14:40:00,37.35,37.36,37.3,37.31,24700.0,24.0248,24.0312,23.9927,23.9991,24700.0
2011-06-08 14:50:00,37.31,37.35,37.3,37.3,17600.0,23.9991,24.0248,23.9927,23.9927,17600.0
2011-06-08 15:00:00,37.3,37.31,37.27,37.29,9500.0,23.9927,23.9991,23.9734,23.9862,9500.0
2011-06-08 15:10:00,37.29,37.31,37.2,37.22,49300.0,23.9862,23.9991,23.9283,23.9412,49300.0
2011-06-08 15:20:00,37.22,37.23,37.17,37.19,34600.0,23.9412,23.9476,23.909,23.9219,34600.0
2011-06-08 15:30:00,37.2,37.24,37.17,37.19,38400.0,23.9283,23.9541,23.909,23.9219,38400.0
2011-06-08 15:40:00,37.19,37.29,37.17,37.26,67200.0,23.9219,23.9862,23.909,23.9669,67200.0
2011-06-08 15:50:00,37.25,37.25,37.21,37.22,31500.0,23.9605,23.9605,23.9348,23.9412,31500.0
2011-06-09 09:30:00,37.35,37.35,37.26,37.28,54300.0,24.0248,24.0248,23.9669,23.9798,54300.0
2011-06-09 09:40:00,37.32,37.37,37.3,37.36,49800.0,24.0055,24.0377,23.9927,24.0312,49800.0
2011-06-09 09:50:00,37.37,37.43,37.35,37.41,162300.0,24.0377,24.0763,24.0248,24.0634,162300.0
2011-06-09 10:00:00,37.41,37.5,37.41,37.48,58300.0,24.0634,24.1213,24.0634,24.1084,58300.0
2011-06-09 10:10:00,37.48,37.53,37.47,37.47,72800.0,24.1084,24.1406,24.102,24.102,72800.0
2011-06-09 10:20:00,37.46,37.5,37.46,37.47,17400.0,24.0956,24.1213,24.0956,24.102,17400.0
2011-06-09 10:30:00,37.47,37.58,37.47,37.58,43900.0,24.102,24.1728,24.102,24.1728,43900.0
2011-06-09 10:40:00,37.58,37.6,37.55,37.57,26900.0,24.1728,24.1856,24.1535,24.1663,26900.0
2011-06-09 10:50:00,37.57,37.59,37.54,37.55,21200.0,24.1663,24.1792,24.147,24.1535,21200.0
2011-06-09 11:00:00,37.55,37.57,37.53,37.53,23000.0,24.1535,24.1663,24.1406,24.1406,23000.0
2011-06-09 11:10:00,37.54,37.55,37.52,37.54,43000.0,24.147,24.1535,24.1342,24.147,43000.0
2011-06-09 11:20:00,37.54,37.55,37.5,37.51,14100.0,24.147,24.1535,24.1213,24.1277,14100.0
2011-06-09 11:30:00,37.5,37.56,37.5,37.56,14100.0,24.1213,24.1599,24.1213,24.1599,14100.0
2011-06-09 11:40:00,37.56,37.58,37.54,37.58,18900.0,24.1599,24.1728,24.147,24.1728,18900.0
2011-06-09 11:50:00,37.58,37.64,37.58,37.6,10300.0,24.1728,24.2114,24.1728,24.1856,10300.0
2011-06-09 12:00:00,37.6,37.66,37.59,37.66,13300.0,24.1856,24.2242,24.1792,24.2242,13300.0
2011-06-09 12:10:00,37.67,37.67,37.62,37.63,27900.0,24.2306,24.2306,24.1985,24.2049,27900.0
2011-06-09 12:20:00,37.63,37.63,37.6,37.6,16500.0,24.2049,24.2049,24.1856,24.1856,16500.0
2011-06-09 12:30:00,37.6,37.62,37.57,37.58,15200.0,24.1856,24.1985,24.1663,24.1728,15200.0
2011-06-09 12:40:00,37.58,37.61,37.58,37.61,21100.0,24.1728,24.1921,24.1728,24.1921,21100.0
2011-06-09 12:50:00,37.6,37.61,37.59,37.6,6600.0,24.1856,24.1921,24.1792,24.1856,6600.0
2011-06-09 13:00:00,37.6,37.61,37.58,37.6,17700.0,24.1856,24.1921,24.1728,24.1856,17700.0
2011-06-09 13:10:00,37.6,37.61,37.58,37.6,36400.0,24.1856,24.1921,24.1728,24.1856,36400.0
2011-06-09 13:20:00,37.6,37.62,37.58,37.6,37400.0,24.1856,24.1985,24.1728,24.1856,37400.0
2011-06-09 13:30:00,37.6,37.6,37.58,37.6,8100.0,24.1856,24.1856,24.1728,24.1856,8100.0
2011-06-09 13:40:00,37.58,37.61,37.58,37.6,20300.0,24.1728,24.1921,24.1728,24.1856,20300.0
2011-06-09 13:50:00,37.62,37.64,37.61,37.61,19500.0,24.1985,24.2114,24.1921,24.1921,19500.0
2011-06-09 14:00:00,37.6,37.63,37.6,37.61,17300.0,24.1856,24.2049,24.1856,24.1921,17300.0
2011-06-09 14:10:00,37.62,37.65,37.6,37.63,17800.0,24.1985,24.2178,24.1856,24.2049,17800.0
2011-06-09 14:20:00,37.64,37.66,37.63,37.64,29000.0,24.2114,24.2242,24.2049,24.2114,29000.0
2011-06-09 14:30:00,37.64,37.64,37.61,37.62,8100.0,24.2114,24.2114,24.1921,24.1985,8100.0
2011-06-09 14:40:00,37.63,37.66,37.63,37.66,7800.0,24.2049,24.2242,24.2049,24.2242,7800.0
2011-06-09 14:50:00,37.66,37.69,37.65,37.69,38300.0,24.2242,24.2435,24.2178,24.2435,38300.0
2011-06-09 15:00:00,37.69,37.69,37.67,37.67,8800.0,24.2435,24.2435,24.2306,24.2306,8800.0
2011-06-09 15:10:00,37.67,37.7,37.65,37.65,13200.0,24.2306,24.2499,24.2178,24.2178,13200.0
2011-06-09 15:20:00,37.64,37.67,37.64,37.66,29500.0,24.2114,24.2306,24.2114,24.2242,29500.0
2011-06-09 15:30:00,37.67,37.67,37.63,37.65,52600.0,24.2306,24.2306,24.2049,24.2178,52600.0
2011-06-09 15:40:00,37.65,37.67,37.58,37.61,65800.0,24.2178,24.2306,24.1728,24.1921,65800.0
2011-06-09 15:50:00,37.61,37.63,37.59,37.63,24400.0,24.1921,24.2049,24.1792,24.2049,24400.0
2011-06-10 09:30:00,37.27,37.3,37.17,37.18,138600.0,23.9734,23.9927,23.909,23.9155,138600.0
2011-06-10 09:40:00,37.17,37.19,37.12,37.14,147000.0,23.909,23.9219,23.8769,23.8897,147000.0
2011-06-10 09:50:00,37.13,37.13,36.97,36.99,122600.0,23.8833,23.8833,23.7804,23.7932,122600.0
2011-06-10 10:00:00,36.99,37.01,36.9,36.92,69600.0,23.7932,23.8061,23.7354,23.7482,69600.0
2011-06-10 10:10:00,36.92,37.03,36.92,37.03,23300.0,23.7482,23.819,23.7482,23.819,23300.0
2011-06-10 10:20:00,37.02,37.02,36.93,36.99,39300.0,23.8125,23.8125,23.7547,23.7932,39300.0
2011-06-10 10:30:00,36.99,36.99,36.9,36.91,44100.0,23.7932,23.7932,23.7354,23.7418,44100.0
2011-06-10 10:40:00,36.91,36.91,36.84,36.91,39800.0,23.7418,23.7418,23.6968,23.7418,39800.0
2011-06-10 10:50:00,36.91,36.92,36.8,36.82,41500.0,23.7418,23.7482,23.671,23.6839,41500.0
2011-06-10 11:00:00,36.82,36.83,36.71,36.73,37900.0,23.6839,23.6903,23.6131,23.626,37900.0
2011-06-10 11:10:00,36.72,36.81,36.72,36.81,48500.0,23.6196,23.6775,23.6196,23.6775,48500.0
2011-06-10 11:20:00,36.84,36.89,36.83,36.86,28500.0,23.6968,23.7289,23.6903,23.7096,28500.0
2011-06-10 11:30:00,36.86,36.86,36.79,36.79,37800.0,23.7096,23.7096,23.6646,23.6646,37800.0
2011-06-10 11:40:00,36.79,36.85,36.78,36.85,27300.0,23.6646,23.7032,23.6582,23.7032,27300.0
2011-06-10 11:50:00,36.85,36.86,36.82,36.84,15000.0,23.7032,23.7096,23.6839,23.6968,15000.0
2011-06-10 12:00:00,36.85,36.86,36.83,36.84,16200.0,23.7032,23.7096,23.6903,23.6968,16200.0
2011-06-10 12:10:00,36.85,36.85,36.79,36.83,49800.0,23.7032,23.7032,23.6646,23.6903,49800.0
2011-06-10 12:20:00,36.83,36.83,36.8,36.81,17900.0,23.6903,23.6903,23.671,23.6775,17900.0
2011-06-10 12:30:00,36.81,36.86,36.8,36.85,37100.0,23.6775,23.7096,23.671,23.7032,37100.0
2011-06-10 12:40:00,36.84,36.84,36.81,36.81,5000.0,23.6968,23.6968,23.6775,23.6775,5000.0
2011-06-10 12:50:00,36.82,36.83,36.81,36.82,51500.0,23.6839,23.6903,23.6775,23.6839,51500.0
2011-06-10 13:00:00,36.81,36.81,36.78,36.8,13900.0,23.6775,23.6775,23.6582,23.671,13900.0
2011-06-10 13:10:00,36.8,36.8,36.75,36.76,14000.0,23.671,23.671,23.6389,23.6453,14000.0
2011-06-10 13:20:00,36.76,36.76,36.73,36.76,23000.0,23.6453,23.6453,23.626,23.6453,23000.0
2011-06-10 13:30:00,36.76,36.76,36.68,36.69,17300.0,23.6453,23.6453,23.5938,23.6003,17300.0
2011-06-10 13:40:00,36.68,36.69,36.61,36.64,42100.0,23.5938,23.6003,23.5488,23.5681,42100.0
2011-06-10 13:50:00,36.65,36.67,36.62,36.65,54200.0,23.5746,23.5874,23.5553,23.5746,54200.0
2011-06-10 14:00:00,36.65,36.83,36.65,36.77,55200.0,23.5746,23.6903,23.5746,23.6517,55200.0
2011-06-10 14:10:00,36.79,36.84,36.75,36.84,36600.0,23.6646,23.6968,23.6389,23.6968,36600.0
2011-06-10 14:20:00,36.82,36.83,36.75,36.78,113300.0,23.6839,23.6903,23.6389,23.6582,113300.0
2011-06-10 14:30:00,36.77,36.81,36.76,36.77,76300.0,23.6517,23.6775,23.6453,23.6517,76300.0
2011-06-10 14:40:00,36.76,36.8,36.74,36.77,97300.0,23.6453,23.671,23.6324,23.6517,97300.0
2011-06-10 14:50:00,36.78,36.88,36.78,36.88,42300.0,23.6582,23.7225,23.6582,23.7225,42300.0
2011-06-10 15:00:00,36.89,36.9,36.8,36.82,95800.0,23.7289,23.7354,23.671,23.6839,95800.0
2011-06-10 15:10:00,36.83,36.89,36.82,36.86,86100.0,23.6903,23.7289,23.6839,23.7096,86100.0
2011-06-10 15:20:00,36.86,36.87,36.8,36.82,48300.0,23.7096,23.7161,23.671,23.6839,48300.0
2011-06-10 15:30:00,36.83,36.85,36.78,36.79,47800.0,23.6903,23.7032,23.6582,23.6646,47800.0
2011-06-10 15:40:00,36.79,36.81,36.71,36.72,34800.0,23.6646,23.6775,23.6131,23.6196,34800.0
2011-06-10 15:50:00,36.73,36.73,36.68,36.69,88800.0,23.626,23.626,23.5938,23.6003,88800.0
2011-06-13 09:30:00,36.84,36.93,36.83,36.91,171800.0,23.6968,23.7547,23.6903,23.7418,171800.0
2011-06-13 09:40:00,36.91,36.98,36.9,36.93,56600.0,23.7418,23.7868,23.7354,23.7547,56600.0
2011-06-13 09:50:00,36.92,36.97,36.91,36.96,62200.0,23.7482,23.7804,23.7418,23.774,62200.0
2011-06-13 10:00:00,36.96,36.98,36.92,36.96,61200.0,23.774,23.7868,23.7482,23.774,61200.0
2011-06-13 10:10:00,36.97,36.98,36.92,36.95,49900.0,23.7804,23.7868,23.7482,23.7675,49900.0
2011-06-13 10:20:00,36.95,37.01,36.91,36.99,58100.0,23.7675,23.8061,23.7418,23.7932,58100.0
2011-06-13 10:30:00,36.98,37.0,36.95,36.97,36400.0,23.7868,23.7997,23.7675,23.7804,36400.0
2011-06-13 10:40:00,36.97,36.97,36.91,36.93,29700.0,23.7804,23.7804,23.7418,23.7547,29700.0
2011-06-13 10:50:00,36.93,36.94,36.85,36.87,40500.0,23.7547,23.7611,23.7032,23.7161,40500.0
2011-06-13 11:00:00,36.87,36.87,36.8,36.8,37800.0,23.7161,23.7161,23.671,23.671,37800.0
2011-06-13 11:10:00,36.8,36.84,36.8,36.83,34300.0,23.671,23.6968,23.671,23.6903,34300.0
2011-06-13 11:20:00,36.85,36.87,36.83,36.85,31200.0,23.7032,23.7161,23.6903,23.7032,31200.0
2011-06-13 11:30:00,36.85,36.87,36.81,36.82,23800.0,23.7032,23.7161,23.6775,23.6839,23800.0
2011-06-13 11:40:00,36.8,36.84,36.77,36.78,23500.0,23.671,23.6968,23.6517,23.6582,23500.0
2011-06-13 11:50:00,36.79,36.79,36.76,36.77,19700.0,23.6646,23.6646,23.6453,23.6517,19700.0
2011-06-13 12:00:00,36.76,36.79,36.76,36.78,12600.0,23.6453,23.6646,23.6453,23.6582,12600.0
2011-06-13 12:10:00,36.77,36.78,36.72,36.72,7900.0,23.6517,23.6582,23.6196,23.6196,7900.0
2011-06-13 12:20:00,36.74,36.75,36.7,36.72,12900.0,23.6324,23.6389,23.6067,23.6196,12900.0
2011-06-13 12:30:00,36.71,36.76,36.71,36.73,17000.0,23.6131,23.6453,23.6131,23.626,17000.0
2011-06-13 12:40:00,36.72,36.73,36.69,36.71,7100.0,23.6196,23.626,23.6003,23.6131,7100.0
2011-06-13 12:50:00,36.71,36.71,36.68,36.69,21300.0,23.6131,23.6131,23.5938,23.6003,21300.0
2011-06-13 13:00:00,36.68,36.68,36.59,36.62,14200.0,23.5938,23.5938,23.536,23.5553,14200.0
2011-06-13 13:10:00,36.61,36.72,36.61,36.71,10000.0,23.5488,23.6196,23.5488,23.6131,10000.0
2011-06-13 13:20:00,36.72,36.74,36.67,36.72,7100.0,23.6196,23.6324,23.5874,23.6196,7100.0
2011-06-13 13:30:00,36.72,36.74,36.69,36.73,35200.0,23.6196,23.6324,23.6003,23.626,35200.0
2011-06-13 13:40:00,36.74,36.77,36.72,36.73,11600.0,23.6324,23.6517,23.6196,23.626,11600.0
2011-06-13 13:50:00,36.72,36.85,36.72,36.85,16400.0,23.6196,23.7032,23.6196,23.7032,16400.0
2011-06-13 14:00:00,36.84,36.94,36.83,36.92,24300.0,23.6968,23.7611,23.6903,23.7482,24300.0
2011-06-13 14:10:00,36.91,36.94,36.89,36.92,21600.0,23.7418,23.7611,23.7289,23.7482,21600.0
2011-06-13 14:20:00,36.91,36.93,36.89,36.89,56800.0,23.7418,23.7547,23.7289,23.7289,56800.0
2011-06-13 14:30:00,36.89,36.91,36.83,36.86,32300.0,23.7289,23.7418,23.6903,23.7096,32300.0
2011-06-13 14:40:00,36.85,36.96,36.84,36.96,25500.0,23.7032,23.774,23.6968,23.774,25500.0
2011-06-13 14:50:00,36.96,36.96,36.87,36.87,27100.0,23.774,23.774,23.7161,23.7161,27100.0
2011-06-13 15:00:00,36.87,36.92,36.85,36.89,31100.0,23.7161,23.7482,23.7032,23.7289,31100.0
2011-06-13 15:10:00,36.85,36.89,36.8,36.87,42600.0,23.7032,23.7289,23.671,23.7161,42600.0
2011-06-13 15:20:00,36.86,36.88,36.84,36.85,17300.0,23.7096,23.7225,23.6968,23.7032,17300.0
2011-06-13 15:30:00,36.85,36.86,36.77,36.77,16500.0,23.7032,23.7096,23.6517,23.6517,16500.0
2011-06-13 15:40:00,36.78,36.81,36.76,36.79,70100.0,23.6582,23.6775,23.6453,23.6646,70100.0
2011-06-13 15:50:00,36.79,36.83,36.79,36.81,44700.0,23.6646,23.6903,23.6646,23.6775,44700.0
2011-06-14 09:30:00,37.35,37.36,37.3,37.34,108700.0,24.0248,24.0312,23.9927,24.0184,108700.0
2011-06-14 09:40:00,37.35,37.39,37.33,37.36,28400.0,24.0248,24.0505,24.0119,24.0312,28400.0
2011-06-14 09:50:00,37.36,37.43,37.36,37.4,30400.0,24.0312,24.0763,24.0312,24.057,30400.0
2011-06-14 10:00:00,37.41,37.46,37.39,37.43,34400.0,24.0634,24.0956,24.0505,24.0763,34400.0
2011-06-14 10:10:00,37.43,37.46,37.41,37.43,32700.0,24.0763,24.0956,24.0634,24.0763,32700.0
2011-06-14 10:20:00,37.43,37.5,37.43,37.48,50300.0,24.0763,24.1213,24.0763,24.1084,50300.0
2011-06-14 10:30:00,37.49,37.55,37.49,37.52,34600.0,24.1149,24.1535,24.1149,24.1342,34600.0
2011-06-14 10:40:00,37.51,37.51,37.49,37.51,19600.0,24.1277,24.1277,24.1149,24.1277,19600.0
2011-06-14 10:50:00,37.5,37.51,37.47,37.49,21600.0,24.1213,24.1277,24.102,24.1149,21600.0
2011-06-14 11:00:00,37.48,37.48,37.43,37.47,29700.0,24.1084,24.1084,24.0763,24.102,29700.0
2011-06-14 11:10:00,37.47,37.49,37.46,37.46,22500.0,24.102,24.1149,24.0956,24.0956,22500.0
2011-06-14 11:20:00,37.46,37.48,37.4,37.4,24000.0,24.0956,24.1084,24.057,24.057,24000.0
2011-06-14 11:30:00,37.41,37.45,37.4,37.41,19600.0,24.0634,24.0891,24.057,24.0634,19600.0
2011-06-14 11:40:00,37.42,37.44,37.42,37.42,16100.0,24.0698,24.0827,24.0698,24.0698,16100.0
2011-06-14 11:50:00,37.42,37.46,37.41,37.45,20800.0,24.0698,24.0956,24.0634,24.0891,20800.0
2011-06-14 12:00:00,37.46,37.48,37.45,37.47,24200.0,24.0956,24.1084,24.0891,24.102,24200.0
2011-06-14 12:10:00,37.46,37.47,37.43,37.44,7500.0,24.0956,24.102,24.0763,24.0827,7500.0
2011-06-14 12:20:00,37.45,37.46,37.43,37.46,23800.0,24.0891,24.0956,24.0763,24.0956,23800.0
2011-06-14 12:30:00,37.46,37.47,37.45,37.45,6200.0,24.0956,24.102,24.0891,24.0891,6200.0
2011-06-14 12:40:00,37.46,37.47,37.46,37.47,8200.0,24.0956,24.102,24.0956,24.102,8200.0
2011-06-14 12:50:00,37.48,37.5,37.47,37.49,28800.0,24.1084,24.1213,24.102,24.1149,28800.0
2011-06-14 13:00:00,37.48,37.49,37.47,37.48,21800.0,24.1084,24.1149,24.102,24.1084,21800.0
2011-06-14 13:10:00,37.48,37.51,37.48,37.5,9900.0,24.1084,24.1277,24.1084,24.1213,9900.0
2011-06-14 13:20:00,37.5,37.52,37.49,37.52,15200.0,24.1213,24.1342,24.1149,24.1342,15200.0
2011-06-14 13:30:00,37.51,37.57,37.5,37.56,12000.0,24.1277,24.1663,24.1213,24.1599,12000.0
2011-06-14 13:40:00,37.55,37.55,37.5,37.5,14400.0,24.1535,24.1535,24.1213,24.1213,14400.0
2011-06-14 13:50:00,37.52,37.52,37.5,37.5,14000.0,24.1342,24.1342,24.1213,24.1213,14000.0
2011-06-14 14:00:00,37.51,37.53,37.49,37.51,31300.0,24.1277,24.1406,24.1149,24.1277,31300.0
2011-06-14 14:10:00,37.52,37.53,37.5,37.52,23600.0,24.1342,24.1406,24.1213,24.1342,23600.0
2011-06-14 14:20:00,37.52,37.56,37.52,37.55,11500.0,24.1342,24.1599,24.1342,24.1535,11500.0
2011-06-14 14:30:00,37.54,37.55,37.52,37.53,16700.0,24.147,24.1535,24.1342,24.1406,16700.0
2011-06-14 14:40:00,37.53,37.56,37.53,37.55,13500.0,24.1406,24.1599,24.1406,24.1535,13500.0
2011-06-14 14:50:00,37.56,37.56,37.54,37.56,9800.0,24.1599,24.1599,24.147,24.1599,9800.0
2011-06-14 15:00:00,37.55,37.58,37.53,37.54,47500.0,24.1535,24.1728,24.1406,24.147,47500.0
2011-06-14 15:10:00,37.54,37.56,37.52,37.53,17900.0,24.147,24.1599,24.1342,24.1406,17900.0
2011-06-14 15:20:00,37.53,37.55,37.48,37.5,38200.0,24.1406,24.1535,24.1084,24.1213,38200.0
2011-06-14 15:30:00,37.51,37.51,37.45,37.46,24300.0,24.1277,24.1277,24.0891,24.0956,24300.0
2011-06-14 15:40:00,37.46,37.47,37.42,37.47,90600.0,24.0956,24.102,24.0698,24.102,90600.0
2011-06-14 15:50:00,37.46,37.47,37.41,37.44,237200.0,24.0956,24.102,24.0634,24.0827,237200.0
2011-06-15 09:30:00,36.65,36.71,36.64,36.69,237300.0,23.5746,23.6131,23.5681,23.6003,237300.0
2011-06-15 09:40:00,36.68,36.74,36.65,36.7,257400.0,23.5938,23.6324,23.5746,23.6067,257400.0
2011-06-15 09:50:00,36.71,36.78,36.71,36.75,176000.0,23.6131,23.6582,23.6131,23.6389,176000.0
2011-06-15 10:00:00,36.75,36.8,36.73,36.8,95800.0,23.6389,23.671,23.626,23.671,95800.0
2011-06-15 10:10:00,36.79,36.79,36.72,36.74,61700.0,23.6646,23.6646,23.6196,23.6324,61700.0
2011-06-15 10:20:00,36.73,36.74,36.7,36.7,62000.0,23.626,23.6324,23.6067,23.6067,62000.0
2011-06-15 10:30:00,36.7,36.71,36.63,36.65,107000.0,23.6067,23.6131,23.5617,23.5746,107000.0
2011-06-15 10:40:00,36.65,36.72,36.65,36.71,145100.0,23.5746,23.6196,23.5746,23.6131,145100.0
2011-06-15 10:50:00,36.71,36.75,36.71,36.73,141300.0,23.6131,23.6389,23.6131,23.626,141300.0
2011-06-15 11:00:00,36.73,36.75,36.68,36.68,83200.0,23.626,23.6389,23.5938,23.5938,83200.0
2011-06-15 11:10:00,36.68,36.68,36.63,36.67,146800.0,23.5938,23.5938,23.5617,23.5874,146800.0
2011-06-15 11:20:00,36.67,36.68,36.61,36.61,125300.0,23.5874,23.5938,23.5488,23.5488,125300.0
2011-06-15 11:30:00,36.62,36.62,36.45,36.45,313900.0,23.5553,23.5553,23.4459,23.4459,313900.0
2011-06-15 11:40:00,36.45,36.46,36.37,36.37,173100.0,23.4459,23.4523,23.3944,23.3944,173100.0
2011-06-15 11:50:00,36.35,36.41,36.3,36.41,244000.0,23.3816,23.4202,23.3494,23.4202,244000.0
2011-06-15 12:00:00,36.41,36.42,36.38,36.41,26300.0,23.4202,23.4266,23.4009,23.4202,26300.0
2011-06-15 12:10:00,36.41,36.41,36.29,36.3,44400.0,23.4202,23.4202,23.343,23.3494,44400.0
2011-06-15 12:20:00,36.3,36.31,36.14,36.25,49400.0,23.3494,23.3559,23.2465,23.3173,49400.0
2011-06-15 12:30:00,36.25,36.29,36.24,36.26,16100.0,23.3173,23.343,23.3108,23.3237,16100.0
2011-06-15 12:40:00,36.28,36.28,36.26,36.27,35500.0,23.3366,23.3366,23.3237,23.3301,35500.0
2011-06-15 12:50:00,36.27,36.3,36.24,36.24,11100.0,23.3301,23.3494,23.3108,23.3108,11100.0
2011-06-15 13:00:00,36.25,36.27,36.21,36.21,23100.0,23.3173,23.3301,23.2915,23.2915,23100.0
2011-06-15 13:10:00,36.2,36.22,36.16,36.16,43200.0,23.2851,23.298,23.2594,23.2594,43200.0
2011-06-15 13:20:00,36.15,36.19,36.12,36.18,25700.0,23.2529,23.2787,23.2336,23.2722,25700.0
2011-06-15 13:30:00,36.18,36.19,36.11,36.14,17300.0,23.2722,23.2787,23.2272,23.2465,17300.0
2011-06-15 13:40:00,36.15,36.2,36.15,36.18,12000.0,23.2529,23.2851,23.2529,23.2722,12000.0
2011-06-15 13:50:00,36.18,36.21,36.13,36.2,32200.0,23.2722,23.2915,23.2401,23.2851,32200.0
2011-06-15 14:00:00,36.21,36.3,36.21,36.26,22500.0,23.2915,23.3494,23.2915,23.3237,22500.0
2011-06-15 14:10:00,36.26,36.27,36.19,36.2,14100.0,23.3237,23.3301,23.2787,23.2851,14100.0
2011-06-15 14:20:00,36.19,36.22,36.15,36.15,19200.0,23.2787,23.298,23.2529,23.2529,19200.0
2011-06-15 14:30:00,36.15,36.25,36.15,36.23,30900.0,23.2529,23.3173,23.2529,23.3044,30900.0
2011-06-15 14:40:00,36.24,36.26,36.14,36.22,64500.0,23.3108,23.3237,23.2465,23.298,64500.0
2011-06-15 14:50:00,36.17,36.22,36.15,36.17,27200.0,23.2658,23.298,23.2529,23.2658,27200.0
2011-06-15 15:00:00,36.16,36.21,36.09,36.11,17800.0,23.2594,23.2915,23.2143,23.2272,17800.0
2011-06-15 15:10:00,36.1,36.14,36.07,36.11,61900.0,23.2208,23.2465,23.2015,23.2272,61900.0
2011-06-15 15:20:00,36.12,36.2,36.09,36.17,34800.0,23.2336,23.2851,23.2143,23.2658,34800.0
2011-06-15 15:30:00,36.17,36.17,36.12,36.14,33400.0,23.2658,23.2658,23.2336,23.2465,33400.0
2011-06-15 15:40:00,36.14,36.22,36.14,36.17,53300.0,23.2465,23.298,23.2465,23.2658,53300.0
2011-06-15 15:50:00,36.17,36.18,36.14,36.16,115900.0,23.2658,23.2722,23.2465,23.2594,115900.0
2011-06-16 09:30:00,36.0,36.07,35.9,36.06,192600.0,23.1564,23.2015,23.0921,23.195,192600.0
2011-06-16 09:40:00,36.05,36.08,36.0,36.04,38800.0,23.1886,23.2079,23.1564,23.1822,38800.0
2011-06-16 09:50:00,36.06,36.09,36.0,36.0,61800.0,23.195,23.2143,23.1564,23.1564,61800.0
2011-06-16 10:00:00,36.01,36.04,35.86,36.02,164100.0,23.1629,23.1822,23.0664,23.1693,164100.0
2011-06-16 10:10:00,36.02,36.15,35.99,36.12,166500.0,23.1693,23.2529,23.15,23.2336,166500.0
2011-06-16 10:20:00,36.13,36.14,36.05,36.06,50700.0,23.2401,23.2465,23.1886,23.195,50700.0
2011-06-16 10:30:00,36.07,36.18,36.04,36.18,50800.0,23.2015,23.2722,23.1822,23.2722,50800.0
2011-06-16 10:40:00,36.18,36.19,36.11,36.13,45100.0,23.2722,23.2787,23.2272,23.2401,45100.0
2011-06-16 10:50:00,36.14,36.16,36.1,36.1,129700.0,23.2465,23.2594,23.2208,23.2208,129700.0
2011-06-16 11:00:00,36.1,36.1,36.0,36.04,46200.0,23.2208,23.2208,23.1564,23.1822,46200.0
2011-06-16 11:10:00,36.03,36.17,36.01,36.17,50900.0,23.1757,23.2658,23.1629,23.2658,50900.0
2011-06-16 11:20:00,36.18,36.21,36.11,36.18,45100.0,23.2722,23.2915,23.2272,23.2722,45100.0
2011-06-16 11:30:00,36.17,36.23,36.15,36.16,44400.0,23.2658,23.3044,23.2529,23.2594,44400.0
2011-06-16 11:40:00,36.14,36.16,36.08,36.08,23600.0,23.2465,23.2594,23.2079,23.2079,23600.0
2011-06-16 11:50:00,36.08,36.11,36.07,36.08,30000.0,23.2079,23.2272,23.2015,23.2079,30000.0
2011-06-16 12:00:00,36.08,36.14,36.07,36.1,28500.0,23.2079,23.2465,23.2015,23.2208,28500.0
2011-06-16 12:10:00,36.08,36.1,36.06,36.09,28600.0,23.2079,23.2208,23.195,23.2143,28600.0
2011-06-16 12:20:00,36.08,36.17,36.08,36.16,20700.0,23.2079,23.2658,23.2079,23.2594,20700.0
2011-06-16 12:30:00,36.15,36.17,36.12,36.13,13100.0,23.2529,23.2658,23.2336,23.2401,13100.0
2011-06-16 12:40:00,36.14,36.14,36.1,36.13,39900.0,23.2465,23.2465,23.2208,23.2401,39900.0
2011-06-16 12:50:00,36.12,36.13,36.08,36.08,20000.0,23.2336,23.2401,23.2079,23.2079,20000.0
2011-06-16 13:00:00,36.08,36.08,36.05,36.07,36300.0,23.2079,23.2079,23.1886,23.2015,36300.0
2011-06-16 13:10:00,36.07,36.13,36.06,36.11,25800.0,23.2015,23.2401,23.195,23.2272,25800.0
2011-06-16 13:20:00,36.12,36.13,36.08,36.08,109200.0,23.2336,23.2401,23.2079,23.2079,109200.0
2011-06-16 13:30:00,36.07,36.09,35.99,35.99,31100.0,23.2015,23.2143,23.15,23.15,31100.0
2011-06-16 13:40:00,36.0,36.01,35.95,35.98,72600.0,23.1564,23.1629,23.1243,23.1436,72600.0
2011-06-16 13:50:00,35.99,35.99,35.92,35.92,40800.0,23.15,23.15,23.105,23.105,40800.0
2011-06-16 14:00:00,35.92,35.96,35.91,35.93,40600.0,23.105,23.1307,23.0986,23.1114,40600.0
2011-06-16 14:10:00,35.92,35.93,35.86,35.88,19200.0,23.105,23.1114,23.0664,23.0793,19200.0
2011-06-16 14:20:00,35.86,35.93,35.86,35.91,45400.0,23.0664,23.1114,23.0664,23.0986,45400.0
2011-06-16 14:30:00,35.9,35.91,35.8,35.8,68000.0,23.0921,23.0986,23.0278,23.0278,68000.0
2011-06-16 14:40:00,35.8,35.84,35.76,35.76,42000.0,23.0278,23.0535,23.0021,23.0021,42000.0
2011-06-16 14:50:00,35.76,35.85,35.75,35.84,47200.0,23.0021,23.06,22.9956,23.0535,47200.0
2011-06-16 15:00:00,35.85,35.93,35.85,35.93,56500.0,23.06,23.1114,23.06,23.1114,56500.0
2011-06-16 15:10:00,35.93,35.95,35.92,35.94,22200.0,23.1114,23.1243,23.105,23.1179,22200.0
2011-06-16 15:20:00,35.94,35.99,35.94,35.96,94000.0,23.1179,23.15,23.1179,23.1307,94000.0
2011-06-16 15:30:00,35.97,36.08,35.95,36.07,45200.0,23.1372,23.2079,23.1243,23.2015,45200.0
2011-06-16 15:40:00,36.07,36.08,36.04,36.06,122100.0,23.2015,23.2079,23.1822,23.195,122100.0
2011-06-16 15:50:00,36.06,36.11,36.05,36.08,78900.0,23.195,23.2272,23.1886,23.2079,78900.0
2011-06-17 09:30:00,36.53,36.55,36.48,36.48,71200.0,23.4974,23.5102,23.4652,23.4652,71200.0
2011-06-17 09:40:00,36.46,36.52,36.46,36.49,58200.0,23.4523,23.4909,23.4523,23.4716,58200.0
2011-06-17 09:50:00,36.49,36.53,36.45,36.53,41600.0,23.4716,23.4974,23.4459,23.4974,41600.0
2011-06-17 10:00:00,36.52,36.6,36.52,36.54,107200.0,23.4909,23.5424,23.4909,23.5038,107200.0
2011-06-17 10:10:00,36.54,36.57,36.48,36.5,45400.0,23.5038,23.5231,23.4652,23.4781,45400.0
2011-06-17 10:20:00,36.48,36.49,36.37,36.39,62500.0,23.4652,23.4716,23.3944,23.4073,62500.0
2011-06-17 10:30:00,36.39,36.5,36.39,36.48,40000.0,23.4073,23.4781,23.4073,23.4652,40000.0
2011-06-17 10:40:00,36.49,36.56,36.49,36.56,31800.0,23.4716,23.5167,23.4716,23.5167,31800.0
2011-06-17 10:50:00,36.57,36.58,36.54,36.54,62100.0,23.5231,23.5295,23.5038,23.5038,62100.0
2011-06-17 11:00:00,36.54,36.54,36.46,36.47,26800.0,23.5038,23.5038,23.4523,23.4588,26800.0
2011-06-17 11:10:00,36.48,36.58,36.48,36.57,34700.0,23.4652,23.5295,23.4652,23.5231,34700.0
2011-06-17 11:20:00,36.58,36.59,36.55,36.57,33500.0,23.5295,23.536,23.5102,23.5231,33500.0
2011-06-17 11:30:00,36.57,36.57,36.51,36.52,58800.0,23.5231,23.5231,23.4845,23.4909,58800.0
2011-06-17 11:40:00,36.53,36.56,36.53,36.56,24000.0,23.4974,23.5167,23.4974,23.5167,24000.0
2011-06-17 11:50:00,36.57,36.58,36.54,36.58,22200.0,23.5231,23.5295,23.5038,23.5295,22200.0
2011-06-17 12:00:00,36.59,36.59,36.55,36.58,17800.0,23.536,23.536,23.5102,23.5295,17800.0
2011-06-17 12:10:00,36.57,36.58,36.55,36.55,9300.0,23.5231,23.5295,23.5102,23.5102,9300.0
2011-06-17 12:20:00,36.54,36.54,36.5,36.51,21900.0,23.5038,23.5038,23.4781,23.4845,21900.0
2011-06-17 12:30:00,36.52,36.53,36.47,36.51,10600.0,23.4909,23.4974,23.4588,23.4845,10600.0
2011-06-17 12:40:00,36.49,36.51,36.48,36.51,8200.0,23.4716,23.4845,23.4652,23.4845,8200.0
2011-06-17 12:50:00,36.51,36.51,36.43,36.46,13100.0,23.4845,23.4845,23.433,23.4523,13100.0
2011-06-17 13:00:00,36.46,36.47,36.41,36.45,34300.0,23.4523,23.4588,23.4202,23.4459,34300.0
2011-06-17 13:10:00,36.44,36.44,36.39,36.39,23200.0,23.4395,23.4395,23.4073,23.4073,23200.0
2011-06-17 13:20:00,36.39,36.43,36.37,36.41,19800.0,23.4073,23.433,23.3944,23.4202,19800.0
2011-06-17 13:30:00,36.42,36.48,36.42,36.47,19800.0,23.4266,23.4652,23.4266,23.4588,19800.0
2011-06-17 13:40:00,36.46,36.46,36.41,36.44,20800.0,23.4523,23.4523,23.4202,23.4395,20800.0
2011-06-17 13:50:00,36.45,36.45,36.4,36.44,13200.0,23.4459,23.4459,23.4137,23.4395,13200.0
2011-06-17 14:00:00,36.43,36.47,36.41,36.43,20500.0,23.433,23.4588,23.4202,23.433,20500.0
2011-06-17 14:10:00,36.45,36.53,36.43,36.49,25500.0,23.4459,23.4974,23.433,23.4716,25500.0
2011-06-17 14:20:00,36.5,36.55,36.5,36.55,13500.0,23.4781,23.5102,23.4781,23.5102,13500.0
2011-06-17 14:30:00,36.56,36.56,36.49,36.51,23500.0,23.5167,23.5167,23.4716,23.4845,23500.0
2011-06-17 14:40:00,36.51,36.51,36.46,36.49,27300.0,23.4845,23.4845,23.4523,23.4716,27300.0
2011-06-17 14:50:00,36.47,36.53,36.47,36.49,41300.0,23.4588,23.4974,23.4588,23.4716,41300.0
2011-06-17 15:00:00,36.5,36.5,36.48,36.48,10100.0,23.4781,23.4781,23.4652,23.4652,10100.0
2011-06-17 15:10:00,36.46,36.47,36.32,36.36,38400.0,23.4523,23.4588,23.3623,23.388,38400.0
2011-06-17 15:20:00,36.38,36.41,36.37,36.4,18300.0,23.4009,23.4202,23.3944,23.4137,18300.0
2011-06-17 15:30:00,36.39,36.46,36.38,36.43,43700.0,23.4073,23.4523,23.4009,23.433,43700.0
2011-06-17 15:40:00,36.43,36.51,36.43,36.51,38700.0,23.433,23.4845,23.433,23.4845,38700.0
2011-06-17 15:50:00,36.51,36.54,36.43,36.44,58500.0,23.4845,23.5038,23.433,23.4395,58500.0
2011-06-20 09:30:00,36.24,36.29,36.19,36.24,60900.0,23.3108,23.343,23.2787,23.3108,60900.0
2011-06-20 09:40:00,36.26,36.38,36.26,36.33,39600.0,23.3237,23.4009,23.3237,23.3687,39600.0
2011-06-20 09:50:00,36.35,36.4,36.35,36.37,31200.0,23.3816,23.4137,23.3816,23.3944,31200.0
2011-06-20 10:00:00,36.39,36.41,36.32,36.33,26500.0,23.4073,23.4202,23.3623,23.3687,26500.0
2011-06-20 10:10:00,36.31,36.34,36.26,36.31,25000.0,23.3559,23.3751,23.3237,23.3559,25000.0
2011-06-20 10:20:00,36.32,36.34,36.27,36.33,33200.0,23.3623,23.3751,23.3301,23.3687,33200.0
2011-06-20 10:30:00,36.35,36.41,36.34,36.4,12800.0,23.3816,23.4202,23.3751,23.4137,12800.0
2011-06-20 10:40:00,36.4,36.47,36.4,36.45,29000.0,23.4137,23.4588,23.4137,23.4459,29000.0
2011-06-20 10:50:00,36.44,36.45,36.37,36.39,57400.0,23.4395,23.4459,23.3944,23.4073,57400.0
2011-06-20 11:00:00,36.39,36.4,36.35,36.36,35300.0,23.4073,23.4137,23.3816,23.388,35300.0
2011-06-20 11:10:00,36.35,36.38,36.33,36.36,105500.0,23.3816,23.4009,23.3687,23.388,105500.0
2011-06-20 11:20:00,36.37,36.44,36.37,36.43,90600.0,23.3944,23.4395,23.3944,23.433,90600.0
2011-06-20 11:30:00,36.43,36.46,36.41,36.42,42200.0,23.433,23.4523,23.4202,23.4266,42200.0
2011-06-20 11:40:00,36.42,36.47,36.42,36.45,53000.0,23.4266,23.4588,23.4266,23.4459,53000.0
2011-06-20 11:50:00,36.46,36.46,36.43,36.45,9800.0,23.4523,23.4523,23.433,23.4459,9800.0
2011-06-20 12:00:00,36.45,36.46,36.42,36.43,17400.0,23.4459,23.4523,23.4266,23.433,17400.0
2011-06-20 12:10:00,36.42,36.44,36.4,36.44,16300.0,23.4266,23.4395,23.4137,23.4395,16300.0
2011-06-20 12:20:00,36.43,36.45,36.4,36.45,23800.0,23.433,23.4459,23.4137,23.4459,23800.0
2011-06-20 12:30:00,36.45,36.47,36.44,36.44,11300.0,23.4459,23.4588,23.4395,23.4395,11300.0
2011-06-20 12:40:00,36.44,36.47,36.44,36.46,16500.0,23.4395,23.4588,23.4395,23.4523,16500.0
2011-06-20 12:50:00,36.45,36.47,36.4,36.41,31500.0,23.4459,23.4588,23.4137,23.4202,31500.0
2011-06-20 13:00:00,36.41,36.44,36.38,36.4,28500.0,23.4202,23.4395,23.4009,23.4137,28500.0
2011-06-20 13:10:00,36.42,36.42,36.39,36.41,21200.0,23.4266,23.4266,23.4073,23.4202,21200.0
2011-06-20 13:20:00,36.42,36.44,36.41,36.42,6500.0,23.4266,23.4395,23.4202,23.4266,6500.0
2011-06-20 13:30:00,36.43,36.46,36.41,36.43,26500.0,23.433,23.4523,23.4202,23.433,26500.0
2011-06-20 13:40:00,36.43,36.43,36.37,36.38,19600.0,23.433,23.433,23.3944,23.4009,19600.0
2011-06-20 13:50:00,36.39,36.39,36.37,36.38,6000.0,23.4073,23.4073,23.3944,23.4009,6000.0
2011-06-20 14:00:00,36.4,36.43,36.39,36.42,13300.0,23.4137,23.433,23.4073,23.4266,13300.0
2011-06-20 14:10:00,36.4,36.43,36.4,36.41,59600.0,23.4137,23.433,23.4137,23.4202,59600.0
2011-06-20 14:20:00,36.41,36.41,36.37,36.4,22500.0,23.4202,23.4202,23.3944,23.4137,22500.0
2011-06-20 14:30:00,36.4,36.45,36.39,36.43,70600.0,23.4137,23.4459,23.4073,23.433,70600.0
2011-06-20 14:40:00,36.43,36.47,36.42,36.43,31100.0,23.433,23.4588,23.4266,23.433,31100.0
2011-06-20 14:50:00,36.43,36.44,36.4,36.42,38400.0,23.433,23.4395,23.4137,23.4266,38400.0
2011-06-20 15:00:00,36.42,36.43,36.37,36.37,28200.0,23.4266,23.433,23.3944,23.3944,28200.0
2011-06-20 15:10:00,36.38,36.38,36.34,36.34,46600.0,23.4009,23.4009,23.3751,23.3751,46600.0
2011-06-20 15:20:00,36.33,36.34,36.32,36.33,30100.0,23.3687,23.3751,23.3623,23.3687,30100.0
2011-06-20 15:30:00,36.33,36.42,36.33,36.41,36700.0,23.3687,23.4266,23.3687,23.4202,36700.0
2011-06-20 15:40:00,36.41,36.44,36.4,36.4,47600.0,23.4202,23.4395,23.4137,23.4137,47600.0
2011-06-20 15:50:00,36.41,36.43,36.39,36.42,50600.0,23.4202,23.433,23.4073,23.4266,50600.0
2011-06-21 09:30:00,36.78,36.79,36.72,36.76,76500.0,23.6582,23.6646,23.6196,23.6453,76500.0
2011-06-21 09:40:00,36.77,36.81,36.76,36.78,34000.0,23.6517,23.6775,23.6453,23.6582,34000.0
2011-06-21 09:50:00,36.78,36.83,36.78,36.83,19400.0,23.6582,23.6903,23.6582,23.6903,19400.0
2011-06-21 10:00:00,36.83,36.92,36.83,36.88,61800.0,23.6903,23.7482,23.6903,23.7225,61800.0
2011-06-21 10:10:00,36.87,36.95,36.86,36.92,34400.0,23.7161,23.7675,23.7096,23.7482,34400.0
2011-06-21 10:20:00,36.93,36.97,36.9,36.95,46000.0,23.7547,23.7804,23.7354,23.7675,46000.0
2011-06-21 10:30:00,36.94,36.96,36.9,36.94,8500.0,23.7611,23.774,23.7354,23.7611,8500.0
2011-06-21 10:40:00,36.94,37.04,36.94,37.01,18600.0,23.7611,23.8254,23.7611,23.8061,18600.0
2011-06-21 10:50:00,37.02,37.02,36.98,36.99,5700.0,23.8125,23.8125,23.7868,23.7932,5700.0
2011-06-21 11:00:00,36.99,37.04,36.98,37.03,11100.0,23.7932,23.8254,23.7868,23.819,11100.0
2011-06-21 11:10:00,37.04,37.06,37.01,37.03,29300.0,23.8254,23.8383,23.8061,23.819,29300.0
2011-06-21 11:20:00,37.03,37.09,37.03,37.08,17100.0,23.819,23.8576,23.819,23.8511,17100.0
2011-06-21 11:30:00,37.08,37.13,37.08,37.13,14900.0,23.8511,23.8833,23.8511,23.8833,14900.0
2011-06-21 11:40:00,37.13,37.13,37.1,37.12,12200.0,23.8833,23.8833,23.864,23.8769,12200.0
2011-06-21 11:50:00,37.12,37.12,37.08,37.1,11300.0,23.8769,23.8769,23.8511,23.864,11300.0
2011-06-21 12:00:00,37.1,37.1,37.06,37.08,13700.0,23.864,23.864,23.8383,23.8511,13700.0
2011-06-21 12:10:00,37.08,37.13,37.07,37.12,15900.0,23.8511,23.8833,23.8447,23.8769,15900.0
2011-06-21 12:20:00,37.12,37.15,37.1,37.11,27100.0,23.8769,23.8962,23.864,23.8704,27100.0
2011-06-21 12:30:00,37.1,37.12,37.09,37.09,10500.0,23.864,23.8769,23.8576,23.8576,10500.0
2011-06-21 12:40:00,37.09,37.1,37.07,37.1,13000.0,23.8576,23.864,23.8447,23.864,13000.0
2011-06-21 12:50:00,37.1,37.11,37.09,37.09,18000.0,23.864,23.8704,23.8576,23.8576,18000.0
2011-06-21 13:00:00,37.09,37.1,37.08,37.08,10400.0,23.8576,23.864,23.8511,23.8511,10400.0
2011-06-21 13:10:00,37.08,37.09,37.05,37.06,21300.0,23.8511,23.8576,23.8318,23.8383,21300.0
2011-06-21 13:20:00,37.07,37.08,37.05,37.06,25600.0,23.8447,23.8511,23.8318,23.8383,25600.0
2011-06-21 13:30:00,37.06,37.08,37.05,37.05,20200.0,23.8383,23.8511,23.8318,23.8318,20200.0
2011-06-21 13:40:00,37.06,37.07,37.05,37.07,15300.0,23.8383,23.8447,23.8318,23.8447,15300.0
2011-06-21 13:50:00,37.08,37.08,37.05,37.07,21800.0,23.8511,23.8511,23.8318,23.8447,21800.0
2011-06-21 14:00:00,37.07,37.1,37.07,37.1,28100.0,23.8447,23.864,23.8447,23.864,28100.0
2011-06-21 14:10:00,37.1,37.14,37.09,37.12,29700.0,23.864,23.8897,23.8576,23.8769,29700.0
2011-06-21 14:20:00,37.13,37.15,37.12,37.13,27400.0,23.8833,23.8962,23.8769,23.8833,27400.0
2011-06-21 14:30:00,37.14,37.22,37.13,37.22,47600.0,23.8897,23.9412,23.8833,23.9412,47600.0
2011-06-21 14:40:00,37.22,37.23,37.2,37.21,25000.0,23.9412,23.9476,23.9283,23.9348,25000.0
2011-06-21 14:50:00,37.21,37.23,37.19,37.22,37500.0,23.9348,23.9476,23.9219,23.9412,37500.0
2011-06-21 15:00:00,37.23,37.23,37.19,37.21,33100.0,23.9476,23.9476,23.9219,23.9348,33100.0
2011-06-21 15:10:00,37.2,37.21,37.18,37.19,11600.0,23.9283,23.9348,23.9155,23.9219,11600.0
2011-06-21 15:20:00,37.18,37.19,37.15,37.15,35300.0,23.9155,23.9219,23.8962,23.8962,35300.0
2011-06-21 15:30:00,37.16,37.16,37.11,37.14,65500.0,23.9026,23.9026,23.8704,23.8897,65500.0
2011-06-21 15:40:00,37.13,37.19,37.11,37.19,56800.0,23.8833,23.9219,23.8704,23.9219,56800.0
2011-06-21 15:50:00,37.19,37.22,37.18,37.21,123800.0,23.9219,23.9412,23.9155,23.9348,123800.0
2011-06-22 09:30:00,37.0,37.05,36.96,37.04,56700.0,23.7997,23.8318,23.774,23.8254,56700.0
2011-06-22 09:40:00,37.05,37.12,37.03,37.11,160400.0,23.8318,23.8769,23.819,23.8704,160400.0
2011-06-22 09:50:00,37.1,37.14,37.08,37.12,168200.0,23.864,23.8897,23.8511,23.8769,168200.0
2011-06-22 10:00:00,37.12,37.15,37.11,37.13,26800.0,23.8769,23.8962,23.8704,23.8833,26800.0
2011-06-22 10:10:00,37.13,37.13,37.03,37.08,96300.0,23.8833,23.8833,23.819,23.8511,96300.0
2011-06-22 10:20:00,37.08,37.11,37.05,37.1,87100.0,23.8511,23.8704,23.8318,23.864,87100.0
2011-06-22 10:30:00,37.1,37.19,37.1,37.15,26400.0,23.864,23.9219,23.864,23.8962,26400.0
2011-06-22 10:40:00,37.16,37.16,37.13,37.13,15800.0,23.9026,23.9026,23.8833,23.8833,15800.0
2011-06-22 10:50:00,37.14,37.23,37.12,37.21,18500.0,23.8897,23.9476,23.8769,23.9348,18500.0
2011-06-22 11:00:00,37.19,37.22,37.16,37.16,36500.0,23.9219,23.9412,23.9026,23.9026,36500.0
2011-06-22 11:10:00,37.16,37.18,37.15,37.18,24000.0,23.9026,23.9155,23.8962,23.9155,24000.0
2011-06-22 11:20:00,37.18,37.19,37.15,37.15,153100.0,23.9155,23.9219,23.8962,23.8962,153100.0
2011-06-22 11:30:00,37.14,37.16,37.13,37.15,91600.0,23.8897,23.9026,23.8833,23.8962,91600.0
2011-06-22 11:40:00,37.15,37.15,37.07,37.1,169300.0,23.8962,23.8962,23.8447,23.864,169300.0
2011-06-22 11:50:00,37.09,37.1,37.07,37.09,47100.0,23.8576,23.864,23.8447,23.8576,47100.0
2011-06-22 12:00:00,37.09,37.09,37.03,37.07,746800.0,23.8576,23.8576,23.819,23.8447,746800.0
2011-06-22 12:10:00,37.07,37.12,37.06,37.07,64200.0,23.8447,23.8769,23.8383,23.8447,64200.0
2011-06-22 12:20:00,37.08,37.11,37.07,37.09,100800.0,23.8511,23.8704,23.8447,23.8576,100800.0
2011-06-22 12:30:00,37.08,37.09,37.0,37.04,173200.0,23.8511,23.8576,23.7997,23.8254,173200.0
2011-06-22 12:40:00,37.05,37.11,37.03,37.11,14100.0,23.8318,23.8704,23.819,23.8704,14100.0
2011-06-22 12:50:00,37.11,37.13,37.1,37.11,16500.0,23.8704,23.8833,23.864,23.8704,16500.0
2011-06-22 13:00:00,37.11,37.11,37.08,37.1,16300.0,23.8704,23.8704,23.8511,23.864,16300.0
2011-06-22 13:10:00,37.09,37.09,37.07,37.09,25700.0,23.8576,23.8576,23.8447,23.8576,25700.0
2011-06-22 13:20:00,37.09,37.11,37.07,37.1,17900.0,23.8576,23.8704,23.8447,23.864,17900.0
2011-06-22 13:30:00,37.11,37.12,37.09,37.1,18400.0,23.8704,23.8769,23.8576,23.864,18400.0
2011-06-22 13:40:00,37.1,37.11,37.08,37.1,45400.0,23.864,23.8704,23.8511,23.864,45400.0
2011-06-22 13:50:00,37.1,37.12,37.1,37.11,30500.0,23.864,23.8769,23.864,23.8704,30500.0
2011-06-22 14:00:00,37.11,37.13,37.05,37.13,89500.0,23.8704,23.8833,23.8318,23.8833,89500.0
2011-06-22 14:10:00,37.12,37.13,37.09,37.1,51900.0,23.8769,23.8833,23.8576,23.864,51900.0
2011-06-22 14:20:00,37.1,37.16,37.06,37.07,34000.0,23.864,23.9026,23.8383,23.8447,34000.0
2011-06-22 14:30:00,37.07,37.09,37.02,37.02,71400.0,23.8447,23.8576,23.8125,23.8125,71400.0
2011-06-22 14:40:00,37.02,37.04,36.97,37.04,42500.0,23.8125,23.8254,23.7804,23.8254,42500.0
2011-06-22 14:50:00,37.03,37.05,36.93,36.94,24700.0,23.819,23.8318,23.7547,23.7611,24700.0
2011-06-22 15:00:00,36.95,37.0,36.94,37.0,40800.0,23.7675,23.7997,23.7611,23.7997,40800.0
2011-06-22 15:10:00,36.99,37.0,36.94,36.97,18900.0,23.7932,23.7997,23.7611,23.7804,18900.0
2011-06-22 15:20:00,36.98,37.0,36.94,36.96,24500.0,23.7868,23.7997,23.7611,23.774,24500.0
2011-06-22 15:30:00,36.96,36.97,36.9,36.9,44800.0,23.774,23.7804,23.7354,23.7354,44800.0
2011-06-22 15:40:00,36.9,36.91,36.86,36.87,82700.0,23.7354,23.7418,23.7096,23.7161,82700.0
2011-06-22 15:50:00,36.87,36.89,36.8,36.8,161200.0,23.7161,23.7289,23.671,23.671,161200.0
2011-06-23 09:30:00,36.14,36.14,36.05,36.1,107500.0,23.2465,23.2465,23.1886,23.2208,107500.0
2011-06-23 09:40:00,36.1,36.12,36.0,36.03,34100.0,23.2208,23.2336,23.1564,23.1757,34100.0
2011-06-23 09:50:00,36.03,36.04,35.91,35.99,107800.0,23.1757,23.1822,23.0986,23.15,107800.0
2011-06-23 10:00:00,35.99,36.08,35.97,36.08,77200.0,23.15,23.2079,23.1372,23.2079,77200.0
2011-06-23 10:10:00,36.08,36.1,36.0,36.04,92500.0,23.2079,23.2208,23.1564,23.1822,92500.0
2011-06-23 10:20:00,36.04,36.04,35.93,36.03,46300.0,23.1822,23.1822,23.1114,23.1757,46300.0
2011-06-23 10:30:00,36.03,36.03,35.95,36.02,52400.0,23.1757,23.1757,23.1243,23.1693,52400.0
2011-06-23 10:40:00,36.02,36.03,35.91,35.94,69500.0,23.1693,23.1757,23.0986,23.1179,69500.0
2011-06-23 10:50:00,35.94,36.01,35.89,36.0,188600.0,23.1179,23.1629,23.0857,23.1564,188600.0
2011-06-23 11:00:00,36.01,36.03,35.98,36.01,35100.0,23.1629,23.1757,23.1436,23.1629,35100.0
2011-06-23 11:10:00,36.02,36.02,35.91,35.95,140300.0,23.1693,23.1693,23.0986,23.1243,140300.0
2011-06-23 11:20:00,35.95,36.03,35.95,36.02,45900.0,23.1243,23.1757,23.1243,23.1693,45900.0
2011-06-23 11:30:00,36.02,36.1,36.02,36.06,79300.0,23.1693,23.2208,23.1693,23.195,79300.0
2011-06-23 11:40:00,36.06,36.06,36.01,36.03,157600.0,23.195,23.195,23.1629,23.1757,157600.0
2011-06-23 11:50:00,36.02,36.08,36.02,36.07,11100.0,23.1693,23.2079,23.1693,23.2015,11100.0
2011-06-23 12:00:00,36.06,36.14,36.06,36.12,7900.0,23.195,23.2465,23.195,23.2336,7900.0
2011-06-23 12:10:00,36.12,36.13,36.08,36.09,12400.0,23.2336,23.2401,23.2079,23.2143,12400.0
2011-06-23 12:20:00,36.09,36.1,36.03,36.05,15100.0,23.2143,23.2208,23.1757,23.1886,15100.0
2011-06-23 12:30:00,36.04,36.09,36.04,36.09,130300.0,23.1822,23.2143,23.1822,23.2143,130300.0
2011-06-23 12:40:00,36.08,36.11,36.06,36.08,513900.0,23.2079,23.2272,23.195,23.2079,513900.0
2011-06-23 12:50:00,36.09,36.12,36.08,36.1,213200.0,23.2143,23.2336,23.2079,23.2208,213200.0
2011-06-23 13:00:00,36.1,36.17,36.08,36.14,87900.0,23.2208,23.2658,23.2079,23.2465,87900.0
2011-06-23 13:10:00,36.14,36.17,36.12,36.12,17700.0,23.2465,23.2658,23.2336,23.2336,17700.0
2011-06-23 13:20:00,36.12,36.16,36.11,36.15,16000.0,23.2336,23.2594,23.2272,23.2529,16000.0
2011-06-23 13:30:00,36.17,36.24,36.16,36.18,28300.0,23.2658,23.3108,23.2594,23.2722,28300.0
2011-06-23 13:40:00,36.18,36.18,36.14,36.15,7000.0,23.2722,23.2722,23.2465,23.2529,7000.0
2011-06-23 13:50:00,36.15,36.15,36.09,36.14,17100.0,23.2529,23.2529,23.2143,23.2465,17100.0
2011-06-23 14:00:00,36.15,36.15,36.05,36.09,56100.0,23.2529,23.2529,23.1886,23.2143,56100.0
2011-06-23 14:10:00,36.09,36.12,36.05,36.07,31100.0,23.2143,23.2336,23.1886,23.2015,31100.0
2011-06-23 14:20:00,36.07,36.09,36.04,36.07,38200.0,23.2015,23.2143,23.1822,23.2015,38200.0
2011-06-23 14:30:00,36.08,36.1,36.04,36.04,21300.0,23.2079,23.2208,23.1822,23.1822,21300.0
2011-06-23 14:40:00,36.04,36.06,36.01,36.03,44600.0,23.1822,23.195,23.1629,23.1757,44600.0
2011-06-23 14:50:00,36.03,36.33,36.02,36.33,151700.0,23.1757,23.3687,23.1693,23.3687,151700.0
2011-06-23 15:00:00,36.33,36.41,36.19,36.36,106000.0,23.3687,23.4202,23.2787,23.388,106000.0
2011-06-23 15:10:00,36.36,36.47,36.3,36.42,69900.0,23.388,23.4588,23.3494,23.4266,69900.0
2011-06-23 15:20:00,36.41,36.43,36.34,36.34,29000.0,23.4202,23.433,23.3751,23.3751,29000.0
2011-06-23 15:30:00,36.33,36.34,36.24,36.27,85300.0,23.3687,23.3751,23.3108,23.3301,85300.0
2011-06-23 15:40:00,36.27,36.42,36.27,36.41,97400.0,23.3301,23.4266,23.3301,23.4202,97400.0
2011-06-23 15:50:00,36.41,36.46,36.4,36.44,122300.0,23.4202,23.4523,23.4137,23.4395,122300.0
2011-06-24 09:30:00,36.48,36.49,36.4,36.46,88700.0,23.4652,23.4716,23.4137,23.4523,88700.0
2011-06-24 09:40:00,36.47,36.48,36.37,36.39,56100.0,23.4588,23.4652,23.3944,23.4073,56100.0
2011-06-24 09:50:00,36.37,36.43,36.31,36.38,36000.0,23.3944,23.433,23.3559,23.4009,36000.0
2011-06-24 10:00:00,36.39,36.4,36.27,36.28,50200.0,23.4073,23.4137,23.3301,23.3366,50200.0
2011-06-24 10:10:00,36.28,36.3,36.19,36.2,90300.0,23.3366,23.3494,23.2787,23.2851,90300.0
2011-06-24 10:20:00,36.2,36.22,36.14,36.18,28400.0,23.2851,23.298,23.2465,23.2722,28400.0
2011-06-24 10:30:00,36.17,36.23,36.14,36.2,22900.0,23.2658,23.3044,23.2465,23.2851,22900.0
2011-06-24 10:40:00,36.21,36.22,36.07,36.09,32700.0,23.2915,23.298,23.2015,23.2143,32700.0
2011-06-24 10:50:00,36.08,36.12,36.05,36.11,45400.0,23.2079,23.2336,23.1886,23.2272,45400.0
2011-06-24 11:00:00,36.11,36.16,36.09,36.14,35700.0,23.2272,23.2594,23.2143,23.2465,35700.0
2011-06-24 11:10:00,36.13,36.17,36.06,36.17,35500.0,23.2401,23.2658,23.195,23.2658,35500.0
2011-06-24 11:20:00,36.17,36.18,36.12,36.16,49800.0,23.2658,23.2722,23.2336,23.2594,49800.0
2011-06-24 11:30:00,36.17,36.19,36.14,36.18,53800.0,23.2658,23.2787,23.2465,23.2722,53800.0
2011-06-24 11:40:00,36.18,36.23,36.16,36.23,9300.0,23.2722,23.3044,23.2594,23.3044,9300.0
2011-06-24 11:50:00,36.22,36.22,36.18,36.19,4300.0,23.298,23.298,23.2722,23.2787,4300.0
2011-06-24 12:00:00,36.18,36.24,36.18,36.18,23100.0,23.2722,23.3108,23.2722,23.2722,23100.0
2011-06-24 12:10:00,36.17,36.2,36.15,36.17,18900.0,23.2658,23.2851,23.2529,23.2658,18900.0
2011-06-24 12:20:00,36.18,36.19,36.16,36.19,5500.0,23.2722,23.2787,23.2594,23.2787,5500.0
2011-06-24 12:30:00,36.19,36.21,36.16,36.21,17100.0,23.2787,23.2915,23.2594,23.2915,17100.0
2011-06-24 12:40:00,36.2,36.23,36.13,36.14,46800.0,23.2851,23.3044,23.2401,23.2465,46800.0
2011-06-24 12:50:00,36.15,36.15,36.09,36.14,9900.0,23.2529,23.2529,23.2143,23.2465,9900.0
2011-06-24 13:00:00,36.13,36.13,36.04,36.07,23700.0,23.2401,23.2401,23.1822,23.2015,23700.0
2011-06-24 13:10:00,36.07,36.1,36.06,36.09,6300.0,23.2015,23.2208,23.195,23.2143,6300.0
2011-06-24 13:20:00,36.09,36.16,36.07,36.15,12300.0,23.2143,23.2594,23.2015,23.2529,12300.0
2011-06-24 13:30:00,36.16,36.23,36.14,36.22,12700.0,23.2594,23.3044,23.2465,23.298,12700.0
2011-06-24 13:40:00,36.22,36.24,36.2,36.21,21000.0,23.298,23.3108,23.2851,23.2915,21000.0
2011-06-24 13:50:00,36.22,36.24,36.18,36.19,7200.0,23.298,23.3108,23.2722,23.2787,7200.0
2011-06-24 14:00:00,36.19,36.2,36.11,36.11,7000.0,23.2787,23.2851,23.2272,23.2272,7000.0
2011-06-24 14:10:00,36.11,36.16,36.1,36.16,21900.0,23.2272,23.2594,23.2208,23.2594,21900.0
2011-06-24 14:20:00,36.15,36.18,36.12,36.16,11900.0,23.2529,23.2722,23.2336,23.2594,11900.0
2011-06-24 14:30:00,36.15,36.17,36.09,36.11,11600.0,23.2529,23.2658,23.2143,23.2272,11600.0
2011-06-24 14:40:00,36.11,36.17,36.11,36.13,13400.0,23.2272,23.2658,23.2272,23.2401,13400.0
2011-06-24 14:50:00,36.13,36.15,36.1,36.12,39300.0,23.2401,23.2529,23.2208,23.2336,39300.0
2011-06-24 15:00:00,36.12,36.13,36.08,36.09,13500.0,23.2336,23.2401,23.2079,23.2143,13500.0
2011-06-24 15:10:00,36.08,36.11,36.06,36.1,41700.0,23.2079,23.2272,23.195,23.2208,41700.0
2011-06-24 15:20:00,36.1,36.1,36.07,36.08,24600.0,23.2208,23.2208,23.2015,23.2079,24600.0
2011-06-24 15:30:00,36.09,36.16,36.09,36.12,14700.0,23.2143,23.2594,23.2143,23.2336,14700.0
2011-06-24 15:40:00,36.12,36.14,36.07,36.08,46800.0,23.2336,23.2465,23.2015,23.2079,46800.0
2011-06-24 15:50:00,36.08,36.14,36.06,36.11,40900.0,23.2079,23.2465,23.195,23.2272,40900.0
2011-06-27 09:30:00,36.05,36.08,36.01,36.03,49300.0,23.1886,23.2079,23.1629,23.1757,49300.0
2011-06-27 09:40:00,36.01,36.17,36.01,36.17,35300.0,23.1629,23.2658,23.1629,23.2658,35300.0
2011-06-27 09:50:00,36.19,36.23,36.17,36.18,40100.0,23.2787,23.3044,23.2658,23.2722,40100.0
2011-06-27 10:00:00,36.18,36.24,36.17,36.18,44100.0,23.2722,23.3108,23.2658,23.2722,44100.0
2011-06-27 10:10:00,36.17,36.27,36.17,36.27,31600.0,23.2658,23.3301,23.2658,23.3301,31600.0
2011-06-27 10:20:00,36.28,36.36,36.27,36.36,75100.0,23.3366,23.388,23.3301,23.388,75100.0
2011-06-27 10:30:00,36.36,36.37,36.29,36.29,32700.0,23.388,23.3944,23.343,23.343,32700.0
2011-06-27 10:40:00,36.28,36.36,36.27,36.34,18000.0,23.3366,23.388,23.3301,23.3751,18000.0
2011-06-27 10:50:00,36.35,36.37,36.32,36.37,16800.0,23.3816,23.3944,23.3623,23.3944,16800.0
2011-06-27 11:00:00,36.37,36.38,36.3,36.3,23200.0,23.3944,23.4009,23.3494,23.3494,23200.0
2011-06-27 11:10:00,36.3,36.33,36.27,36.27,15900.0,23.3494,23.3687,23.3301,23.3301,15900.0
2011-06-27 11:20:00,36.27,36.33,36.27,36.3,124600.0,23.3301,23.3687,23.3301,23.3494,124600.0
2011-06-27 11:30:00,36.3,36.34,36.29,36.34,97700.0,23.3494,23.3751,23.343,23.3751,97700.0
2011-06-27 11:40:00,36.33,36.35,36.3,36.35,25200.0,23.3687,23.3816,23.3494,23.3816,25200.0
2011-06-27 11:50:00,36.36,36.37,36.35,36.37,23100.0,23.388,23.3944,23.3816,23.3944,23100.0
2011-06-27 12:00:00,36.38,36.39,36.36,36.37,16000.0,23.4009,23.4073,23.388,23.3944,16000.0
2011-06-27 12:10:00,36.37,36.37,36.32,36.33,7000.0,23.3944,23.3944,23.3623,23.3687,7000.0
2011-06-27 12:20:00,36.33,36.34,36.3,36.33,8000.0,23.3687,23.3751,23.3494,23.3687,8000.0
2011-06-27 12:30:00,36.32,36.35,36.32,36.33,7400.0,23.3623,23.3816,23.3623,23.3687,7400.0
2011-06-27 12:40:00,36.33,36.35,36.32,36.33,12400.0,23.3687,23.3816,23.3623,23.3687,12400.0
2011-06-27 12:50:00,36.34,36.35,36.32,36.33,54400.0,23.3751,23.3816,23.3623,23.3687,54400.0
2011-06-27 13:00:00,36.33,36.36,36.33,36.35,48100.0,23.3687,23.388,23.3687,23.3816,48100.0
2011-06-27 13:10:00,36.35,36.38,36.35,36.38,6700.0,23.3816,23.4009,23.3816,23.4009,6700.0
2011-06-27 13:20:00,36.37,36.37,36.29,36.3,19700.0,23.3944,23.3944,23.343,23.3494,19700.0
2011-06-27 13:30:00,36.3,36.32,36.29,36.31,28200.0,23.3494,23.3623,23.343,23.3559,28200.0
2011-06-27 13:40:00,36.31,36.32,36.28,36.31,8100.0,23.3559,23.3623,23.3366,23.3559,8100.0
2011-06-27 13:50:00,36.32,36.34,36.3,36.34,97300.0,23.3623,23.3751,23.3494,23.3751,97300.0
2011-06-27 14:00:00,36.37,36.45,36.37,36.45,68100.0,23.3944,23.4459,23.3944,23.4459,68100.0
2011-06-27 14:10:00,36.45,36.47,36.43,36.46,27600.0,23.4459,23.4588,23.433,23.4523,27600.0
2011-06-27 14:20:00,36.46,36.47,36.43,36.46,14600.0,23.4523,23.4588,23.433,23.4523,14600.0
2011-06-27 14:30:00,36.47,36.5,36.46,36.5,6700.0,23.4588,23.4781,23.4523,23.4781,6700.0
2011-06-27 14:40:00,36.51,36.51,36.48,36.49,29100.0,23.4845,23.4845,23.4652,23.4716,29100.0
2011-06-27 14:50:00,36.49,36.5,36.46,36.46,39600.0,23.4716,23.4781,23.4523,23.4523,39600.0
2011-06-27 15:00:00,36.46,36.49,36.44,36.44,18300.0,23.4523,23.4716,23.4395,23.4395,18300.0
2011-06-27 15:10:00,36.45,36.49,36.44,36.49,36900.0,23.4459,23.4716,23.4395,23.4716,36900.0
2011-06-27 15:20:00,36.49,36.52,36.48,36.48,30100.0,23.4716,23.4909,23.4652,23.4652,30100.0
2011-06-27 15:30:00,36.48,36.49,36.45,36.45,19500.0,23.4652,23.4716,23.4459,23.4459,19500.0
2011-06-27 15:40:00,36.45,36.48,36.44,36.45,40500.0,23.4459,23.4652,23.4395,23.4459,40500.0
2011-06-27 15:50:00,36.45,36.45,36.42,36.42,164500.0,23.4459,23.4459,23.4266,23.4266,164500.0
2011-06-28 09:30:00,36.58,36.58,36.52,36.56,61400.0,23.5295,23.5295,23.4909,23.5167,61400.0
2011-06-28 09:40:00,36.58,36.64,36.56,36.6,31200.0,23.5295,23.5681,23.5167,23.5424,31200.0
2011-06-28 09:50:00,36.61,36.63,36.58,36.61,28500.0,23.5488,23.5617,23.5295,23.5488,28500.0
2011-06-28 10:00:00,36.6,36.71,36.6,36.7,21500.0,23.5424,23.6131,23.5424,23.6067,21500.0
2011-06-28 10:10:00,36.7,36.81,36.69,36.78,19900.0,23.6067,23.6775,23.6003,23.6582,19900.0
2011-06-28 10:20:00,36.78,36.83,36.76,36.82,57500.0,23.6582,23.6903,23.6453,23.6839,57500.0
2011-06-28 10:30:00,36.83,36.87,36.81,36.82,41100.0,23.6903,23.7161,23.6775,23.6839,41100.0
2011-06-28 10:40:00,36.82,36.87,36.81,36.81,24900.0,23.6839,23.7161,23.6775,23.6775,24900.0
2011-06-28 10:50:00,36.8,36.81,36.74,36.75,28900.0,23.671,23.6775,23.6324,23.6389,28900.0
2011-06-28 11:00:00,36.74,36.75,36.71,36.75,14800.0,23.6324,23.6389,23.6131,23.6389,14800.0
2011-06-28 11:10:00,36.74,36.74,36.71,36.71,18500.0,23.6324,23.6324,23.6131,23.6131,18500.0
2011-06-28 11:20:00,36.71,36.72,36.69,36.69,21500.0,23.6131,23.6196,23.6003,23.6003,21500.0
2011-06-28 11:30:00,36.69,36.72,36.68,36.69,32500.0,23.6003,23.6196,23.5938,23.6003,32500.0
2011-06-28 11:40:00,36.67,36.74,36.67,36.73,8600.0,23.5874,23.6324,23.5874,23.626,8600.0
2011-06-28 11:50:00,36.74,36.74,36.7,36.73,12100.0,23.6324,23.6324,23.6067,23.626,12100.0
2011-06-28 12:00:00,36.74,36.78,36.72,36.75,57700.0,23.6324,23.6582,23.6196,23.6389,57700.0
2011-06-28 12:10:00,36.75,36.78,36.75,36.76,8400.0,23.6389,23.6582,23.6389,23.6453,8400.0
2011-06-28 12:20:00,36.75,36.77,36.73,36.74,4500.0,23.6389,23.6517,23.626,23.6324,4500.0
2011-06-28 12:30:00,36.74,36.77,36.72,36.76,21500.0,23.6324,23.6517,23.6196,23.6453,21500.0
2011-06-28 12:40:00,36.75,36.77,36.73,36.73,21900.0,23.6389,23.6517,23.626,23.626,21900.0
2011-06-28 12:50:00,36.75,36.76,36.74,36.75,2700.0,23.6389,23.6453,23.6324,23.6389,2700.0
2011-06-28 13:00:00,36.76,36.78,36.74,36.76,10100.0,23.6453,23.6582,23.6324,23.6453,10100.0
2011-06-28 13:10:00,36.77,36.77,36.73,36.75,12300.0,23.6517,23.6517,23.626,23.6389,12300.0
2011-06-28 13:20:00,36.74,36.75,36.73,36.75,18000.0,23.6324,23.6389,23.626,23.6389,18000.0
2011-06-28 13:30:00,36.74,36.75,36.7,36.73,18800.0,23.6324,23.6389,23.6067,23.626,18800.0
2011-06-28 13:40:00,36.72,36.73,36.71,36.73,12100.0,23.6196,23.626,23.6131,23.626,12100.0
2011-06-28 13:50:00,36.73,36.76,36.73,36.75,4800.0,23.626,23.6453,23.626,23.6389,4800.0
2011-06-28 14:00:00,36.74,36.76,36.73,36.73,35000.0,23.6324,23.6453,23.626,23.626,35000.0
2011-06-28 14:10:00,36.74,36.76,36.73,36.75,29100.0,23.6324,23.6453,23.626,23.6389,29100.0
2011-06-28 14:20:00,36.76,36.79,36.75,36.79,10400.0,23.6453,23.6646,23.6389,23.6646,10400.0
2011-06-28 14:30:00,36.8,36.84,36.79,36.83,7600.0,23.671,23.6968,23.6646,23.6903,7600.0
2011-06-28 14:40:00,36.84,36.84,36.79,36.81,17700.0,23.6968,23.6968,23.6646,23.6775,17700.0
2011-06-28 14:50:00,36.8,36.82,36.79,36.81,35700.0,23.671,23.6839,23.6646,23.6775,35700.0
2011-06-28 15:00:00,36.81,36.83,36.8,36.81,18700.0,23.6775,23.6903,23.671,23.6775,18700.0
2011-06-28 15:10:00,36.81,36.81,36.77,36.78,21600.0,23.6775,23.6775,23.6517,23.6582,21600.0
2011-06-28 15:20:00,36.78,36.8,36.77,36.78,7700.0,23.6582,23.671,23.6517,23.6582,7700.0
2011-06-28 15:30:00,36.78,36.78,36.73,36.74,36400.0,23.6582,23.6582,23.626,23.6324,36400.0
2011-06-28 15:40:00,36.75,36.78,36.73,36.78,26700.0,23.6389,23.6582,23.626,23.6582,26700.0
2011-06-28 15:50:00,36.78,36.86,36.76,36.85,56200.0,23.6582,23.7096,23.6453,23.7032,56200.0
2011-06-29 09:30:00,37.28,37.29,37.18,37.23,64500.0,23.9798,23.9862,23.9155,23.9476,64500.0
2011-06-29 09:40:00,37.19,37.26,37.14,37.14,51700.0,23.9219,23.9669,23.8897,23.8897,51700.0
2011-06-29 09:50:00,37.15,37.18,37.11,37.16,33900.0,23.8962,23.9155,23.8704,23.9026,33900.0
2011-06-29 10:00:00,37.17,37.2,37.06,37.07,58700.0,23.909,23.9283,23.8383,23.8447,58700.0
2011-06-29 10:10:00,37.06,37.19,37.06,37.17,30300.0,23.8383,23.9219,23.8383,23.909,30300.0
2011-06-29 10:20:00,37.17,37.21,37.16,37.19,37200.0,23.909,23.9348,23.9026,23.9219,37200.0
2011-06-29 10:30:00,37.19,37.25,37.19,37.25,25300.0,23.9219,23.9605,23.9219,23.9605,25300.0
2011-06-29 10:40:00,37.25,37.29,37.25,37.28,24500.0,23.9605,23.9862,23.9605,23.9798,24500.0
2011-06-29 10:50:00,37.27,37.34,37.24,37.33,39000.0,23.9734,24.0184,23.9541,24.0119,39000.0
2011-06-29 11:00:00,37.33,37.4,37.33,37.4,32000.0,24.0119,24.057,24.0119,24.057,32000.0
2011-06-29 11:10:00,37.4,37.44,37.37,37.41,28800.0,24.057,24.0827,24.0377,24.0634,28800.0
2011-06-29 11:20:00,37.41,37.44,37.41,37.44,28300.0,24.0634,24.0827,24.0634,24.0827,28300.0
2011-06-29 11:30:00,37.45,37.48,37.4,37.41,21500.0,24.0891,24.1084,24.057,24.0634,21500.0
2011-06-29 11:40:00,37.4,37.44,37.4,37.44,191400.0,24.057,24.0827,24.057,24.0827,191400.0
2011-06-29 11:50:00,37.43,37.47,37.43,37.46,12400.0,24.0763,24.102,24.0763,24.0956,12400.0
2011-06-29 12:00:00,37.46,37.5,37.46,37.5,45800.0,24.0956,24.1213,24.0956,24.1213,45800.0
2011-06-29 12:10:00,37.5,37.5,37.47,37.47,10900.0,24.1213,24.1213,24.102,24.102,10900.0
2011-06-29 12:20:00,37.47,37.47,37.45,37.46,12700.0,24.102,24.102,24.0891,24.0956,12700.0
2011-06-29 12:30:00,37.45,37.47,37.44,37.47,31000.0,24.0891,24.102,24.0827,24.102,31000.0
2011-06-29 12:40:00,37.47,37.49,37.46,37.49,7700.0,24.102,24.1149,24.0956,24.1149,7700.0
2011-06-29 12:50:00,37.49,37.49,37.46,37.46,8700.0,24.1149,24.1149,24.0956,24.0956,8700.0
2011-06-29 13:00:00,37.46,37.49,37.45,37.48,14900.0,24.0956,24.1149,24.0891,24.1084,14900.0
2011-06-29 13:10:00,37.49,37.51,37.46,37.46,31000.0,24.1149,24.1277,24.0956,24.0956,31000.0
2011-06-29 13:20:00,37.47,37.49,37.45,37.49,60600.0,24.102,24.1149,24.0891,24.1149,60600.0
2011-06-29 13:30:00,37.49,37.52,37.48,37.52,35700.0,24.1149,24.1342,24.1084,24.1342,35700.0
2011-06-29 13:40:00,37.53,37.54,37.51,37.52,22400.0,24.1406,24.147,24.1277,24.1342,22400.0
2011-06-29 13:50:00,37.53,37.53,37.47,37.49,31600.0,24.1406,24.1406,24.102,24.1149,31600.0
2011-06-29 14:00:00,37.49,37.5,37.44,37.44,75500.0,24.1149,24.1213,24.0827,24.0827,75500.0
2011-06-29 14:10:00,37.45,37.46,37.42,37.44,89500.0,24.0891,24.0956,24.0698,24.0827,89500.0
2011-06-29 14:20:00,37.44,37.45,37.37,37.41,176800.0,24.0827,24.0891,24.0377,24.0634,176800.0
2011-06-29 14:30:00,37.4,37.41,37.36,37.38,66500.0,24.057,24.0634,24.0312,24.0441,66500.0
2011-06-29 14:40:00,37.37,37.37,37.31,37.34,135300.0,24.0377,24.0377,23.9991,24.0184,135300.0
2011-06-29 14:50:00,37.34,37.4,37.34,37.37,30200.0,24.0184,24.057,24.0184,24.0377,30200.0
2011-06-29 15:00:00,37.38,37.41,37.38,37.38,16600.0,24.0441,24.0634,24.0441,24.0441,16600.0
2011-06-29 15:10:00,37.37,37.44,37.37,37.43,27100.0,24.0377,24.0827,24.0377,24.0763,27100.0
2011-06-29 15:20:00,37.43,37.47,37.41,37.45,61700.0,24.0763,24.102,24.0634,24.0891,61700.0
2011-06-29 15:30:00,37.45,37.47,37.45,37.46,23100.0,24.0891,24.102,24.0891,24.0956,23100.0
2011-06-29 15:40:00,37.46,37.49,37.42,37.48,84100.0,24.0956,24.1149,24.0698,24.1084,84100.0
2011-06-29 15:50:00,37.47,37.53,37.47,37.49,56500.0,24.102,24.1406,24.102,24.1149,56500.0
2011-06-30 09:30:00,37.73,37.73,37.64,37.66,39000.0,24.2692,24.2692,24.2114,24.2242,39000.0
2011-06-30 09:40:00,37.65,37.84,37.64,37.78,62700.0,24.2178,24.34,24.2114,24.3014,62700.0
2011-06-30 09:50:00,37.77,37.79,37.76,37.78,11200.0,24.295,24.3078,24.2885,24.3014,11200.0
2011-06-30 10:00:00,37.81,37.88,37.81,37.86,19900.0,24.3207,24.3657,24.3207,24.3529,19900.0
2011-06-30 10:10:00,37.86,37.87,37.81,37.81,29200.0,24.3529,24.3593,24.3207,24.3207,29200.0
2011-06-30 10:20:00,37.83,37.95,37.83,37.94,61900.0,24.3336,24.4108,24.3336,24.4043,61900.0
2011-06-30 10:30:00,37.95,37.95,37.92,37.94,6600.0,24.4108,24.4108,24.3915,24.4043,6600.0
2011-06-30 10:40:00,37.93,37.95,37.87,37.89,29500.0,24.3979,24.4108,24.3593,24.3722,29500.0
2011-06-30 10:50:00,37.92,37.94,37.9,37.91,20300.0,24.3915,24.4043,24.3786,24.385,20300.0
2011-06-30 11:00:00,37.95,38.06,37.95,38.04,17000.0,24.4108,24.4815,24.4108,24.4686,17000.0
2011-06-30 11:10:00,38.04,38.08,38.02,38.02,15100.0,24.4686,24.4944,24.4558,24.4558,15100.0
2011-06-30 11:20:00,38.03,38.05,38.02,38.03,32000.0,24.4622,24.4751,24.4558,24.4622,32000.0
2011-06-30 11:30:00,38.04,38.11,38.04,38.08,11200.0,24.4686,24.5137,24.4686,24.4944,11200.0
2011-06-30 11:40:00,38.08,38.1,38.06,38.07,14100.0,24.4944,24.5072,24.4815,24.4879,14100.0
2011-06-30 11:50:00,38.07,38.1,38.06,38.1,5300.0,24.4879,24.5072,24.4815,24.5072,5300.0
2011-06-30 12:00:00,38.1,38.14,38.1,38.14,18100.0,24.5072,24.533,24.5072,24.533,18100.0
2011-06-30 12:10:00,38.13,38.15,38.11,38.12,40300.0,24.5265,24.5394,24.5137,24.5201,40300.0
2011-06-30 12:20:00,38.12,38.14,38.11,38.12,14300.0,24.5201,24.533,24.5137,24.5201,14300.0
2011-06-30 12:30:00,38.12,38.12,38.09,38.09,15400.0,24.5201,24.5201,24.5008,24.5008,15400.0
2011-06-30 12:40:00,38.08,38.09,38.07,38.08,15100.0,24.4944,24.5008,24.4879,24.4944,15100.0
2011-06-30 12:50:00,38.1,38.1,38.08,38.09,9600.0,24.5072,24.5072,24.4944,24.5008,9600.0
2011-06-30 13:00:00,38.1,38.13,38.1,38.11,10500.0,24.5072,24.5265,24.5072,24.5137,10500.0
2011-06-30 13:10:00,38.11,38.11,38.04,38.06,9800.0,24.5137,24.5137,24.4686,24.4815,9800.0
2011-06-30 13:20:00,38.05,38.07,38.04,38.06,40500.0,24.4751,24.4879,24.4686,24.4815,40500.0
2011-06-30 13:30:00,38.06,38.09,38.06,38.07,15200.0,24.4815,24.5008,24.4815,24.4879,15200.0
2011-06-30 13:40:00,38.06,38.08,38.06,38.08,3700.0,24.4815,24.4944,24.4815,24.4944,3700.0
2011-06-30 13:50:00,38.08,38.11,38.08,38.11,5800.0,24.4944,24.5137,24.4944,24.5137,5800.0
2011-06-30 14:00:00,38.11,38.13,38.11,38.13,9100.0,24.5137,24.5265,24.5137,24.5265,9100.0
2011-06-30 14:10:00,38.13,38.13,38.1,38.11,13600.0,24.5265,24.5265,24.5072,24.5137,13600.0
2011-06-30 14:20:00,38.11,38.11,38.09,38.1,14100.0,24.5137,24.5137,24.5008,24.5072,14100.0
2011-06-30 14:30:00,38.11,38.15,38.11,38.14,22500.0,24.5137,24.5394,24.5137,24.533,22500.0
2011-06-30 14:40:00,38.14,38.15,38.11,38.12,56500.0,24.533,24.5394,24.5137,24.5201,56500.0
2011-06-30 14:50:00,38.11,38.12,38.09,38.09,26500.0,24.5137,24.5201,24.5008,24.5008,26500.0
2011-06-30 15:00:00,38.09,38.1,38.08,38.08,27000.0,24.5008,24.5072,24.4944,24.4944,27000.0
2011-06-30 15:10:00,38.08,38.08,38.05,38.08,10600.0,24.4944,24.4944,24.4751,24.4944,10600.0
2011-06-30 15:20:00,38.07,38.13,38.07,38.12,37600.0,24.4879,24.5265,24.4879,24.5201,37600.0
2011-06-30 15:30:00,38.13,38.16,38.12,38.16,58100.0,24.5265,24.5458,24.5201,24.5458,58100.0
2011-06-30 15:40:00,38.16,38.17,38.14,38.16,66500.0,24.5458,24.5523,24.533,24.5458,66500.0
2011-06-30 15:50:00,38.15,38.16,38.08,38.08,197800.0,24.5394,24.5458,24.4944,24.4944,197800.0
2011-07-01 09:30:00,38.02,38.02,37.91,37.92,62900.0,24.4558,24.4558,24.385,24.3915,62900.0
2011-07-01 09:40:00,37.91,37.94,37.9,37.9,43900.0,24.385,24.4043,24.3786,24.3786,43900.0
2011-07-01 09:50:00,37.9,37.96,37.9,37.96,20800.0,24.3786,24.4172,24.3786,24.4172,20800.0
2011-07-01 10:00:00,37.96,38.14,37.96,38.06,120900.0,24.4172,24.533,24.4172,24.4815,120900.0
2011-07-01 10:10:00,38.06,38.14,38.06,38.12,20900.0,24.4815,24.533,24.4815,24.5201,20900.0
2011-07-01 10:20:00,38.12,38.25,38.12,38.22,37300.0,24.5201,24.6037,24.5201,24.5844,37300.0
2011-07-01 10:30:00,38.23,38.33,38.21,38.31,32700.0,24.5909,24.6552,24.578,24.6423,32700.0
2011-07-01 10:40:00,38.31,38.31,38.21,38.21,6400.0,24.6423,24.6423,24.578,24.578,6400.0
2011-07-01 10:50:00,38.22,38.25,38.18,38.18,17500.0,24.5844,24.6037,24.5587,24.5587,17500.0
2011-07-01 11:00:00,38.19,38.22,38.18,38.2,28000.0,24.5651,24.5844,24.5587,24.5716,28000.0
2011-07-01 11:10:00,38.21,38.26,38.19,38.25,24000.0,24.578,24.6102,24.5651,24.6037,24000.0
2011-07-01 11:20:00,38.25,38.29,38.25,38.27,49700.0,24.6037,24.6295,24.6037,24.6166,49700.0
2011-07-01 11:30:00,38.28,38.3,38.26,38.26,9000.0,24.623,24.6359,24.6102,24.6102,9000.0
2011-07-01 11:40:00,38.23,38.26,38.22,38.22,6200.0,24.5909,24.6102,24.5844,24.5844,6200.0
2011-07-01 11:50:00,38.21,38.26,38.21,38.25,12100.0,24.578,24.6102,24.578,24.6037,12100.0
2011-07-01 12:00:00,38.24,38.25,38.22,38.24,13300.0,24.5973,24.6037,24.5844,24.5973,13300.0
2011-07-01 12:10:00,38.24,38.27,38.24,38.24,15800.0,24.5973,24.6166,24.5973,24.5973,15800.0
2011-07-01 12:20:00,38.24,38.29,38.24,38.27,25500.0,24.5973,24.6295,24.5973,24.6166,25500.0
2011-07-01 12:30:00,38.27,38.27,38.25,38.26,16200.0,24.6166,24.6166,24.6037,24.6102,16200.0
2011-07-01 12:40:00,38.27,38.27,38.25,38.26,8100.0,24.6166,24.6166,24.6037,24.6102,8100.0
2011-07-01 12:50:00,38.27,38.28,38.25,38.28,9000.0,24.6166,24.623,24.6037,24.623,9000.0
2011-07-01 13:00:00,38.27,38.31,38.27,38.31,34500.0,24.6166,24.6423,24.6166,24.6423,34500.0
2011-07-01 13:10:00,38.3,38.33,38.3,38.31,19200.0,24.6359,24.6552,24.6359,24.6423,19200.0
2011-07-01 13:20:00,38.3,38.32,38.3,38.3,13300.0,24.6359,24.6488,24.6359,24.6359,13300.0
2011-07-01 13:30:00,38.32,38.34,38.29,38.34,16300.0,24.6488,24.6616,24.6295,24.6616,16300.0
2011-07-01 13:40:00,38.33,38.35,38.32,38.34,16700.0,24.6552,24.668,24.6488,24.6616,16700.0
2011-07-01 13:50:00,38.34,38.36,38.34,38.35,13600.0,24.6616,24.6745,24.6616,24.668,13600.0
2011-07-01 14:00:00,38.36,38.36,38.33,38.33,21100.0,24.6745,24.6745,24.6552,24.6552,21100.0
2011-07-01 14:10:00,38.32,38.36,38.32,38.34,11500.0,24.6488,24.6745,24.6488,24.6616,11500.0
2011-07-01 14:20:00,38.34,38.38,38.34,38.35,24500.0,24.6616,24.6873,24.6616,24.668,24500.0
2011-07-01 14:30:00,38.36,38.4,38.36,38.39,13800.0,24.6745,24.7002,24.6745,24.6938,13800.0
2011-07-01 14:40:00,38.39,38.43,38.39,38.42,24100.0,24.6938,24.7195,24.6938,24.7131,24100.0
2011-07-01 14:50:00,38.43,38.46,38.41,38.45,60800.0,24.7195,24.7388,24.7066,24.7324,60800.0
2011-07-01 15:00:00,38.45,38.47,38.44,38.46,18300.0,24.7324,24.7452,24.7259,24.7388,18300.0
2011-07-01 15:10:00,38.45,38.47,38.45,38.45,41400.0,24.7324,24.7452,24.7324,24.7324,41400.0
2011-07-01 15:20:00,38.44,38.45,38.42,38.45,52400.0,24.7259,24.7324,24.7131,24.7324,52400.0
2011-07-01 15:30:00,38.45,38.46,38.43,38.46,15900.0,24.7324,24.7388,24.7195,24.7388,15900.0
2011-07-01 15:40:00,38.47,38.52,38.46,38.5,37600.0,24.7452,24.7774,24.7388,24.7645,37600.0
2011-07-01 15:50:00,38.5,38.52,38.46,38.47,44800.0,24.7645,24.7774,24.7388,24.7452,44800.0
2011-07-05 09:30:00,38.34,38.34,38.25,38.27,112100.0,24.6616,24.6616,24.6037,24.6166,112100.0
2011-07-05 09:40:00,38.26,38.31,38.26,38.31,20600.0,24.6102,24.6423,24.6102,24.6423,20600.0
2011-07-05 09:50:00,38.29,38.31,38.28,38.3,51900.0,24.6295,24.6423,24.623,24.6359,51900.0
2011-07-05 10:00:00,38.3,38.35,38.28,38.34,64400.0,24.6359,24.668,24.623,24.6616,64400.0
2011-07-05 10:10:00,38.34,38.37,38.27,38.27,111500.0,24.6616,24.6809,24.6166,24.6166,111500.0
2011-07-05 10:20:00,38.27,38.28,38.22,38.26,28100.0,24.6166,24.623,24.5844,24.6102,28100.0
2011-07-05 10:30:00,38.25,38.29,38.25,38.25,25300.0,24.6037,24.6295,24.6037,24.6037,25300.0
2011-07-05 10:40:00,38.26,38.27,38.23,38.23,13400.0,24.6102,24.6166,24.5909,24.5909,13400.0
2011-07-05 10:50:00,38.23,38.26,38.2,38.21,23400.0,24.5909,24.6102,24.5716,24.578,23400.0
2011-07-05 11:00:00,38.22,38.23,38.13,38.17,49000.0,24.5844,24.5909,24.5265,24.5523,49000.0
2011-07-05 11:10:00,38.16,38.21,38.16,38.2,17400.0,24.5458,24.578,24.5458,24.5716,17400.0
2011-07-05 11:20:00,38.2,38.24,38.2,38.23,8100.0,24.5716,24.5973,24.5716,24.5909,8100.0
2011-07-05 11:30:00,38.22,38.24,38.21,38.22,10800.0,24.5844,24.5973,24.578,24.5844,10800.0
2011-07-05 11:40:00,38.22,38.25,38.21,38.25,12200.0,24.5844,24.6037,24.578,24.6037,12200.0
2011-07-05 11:50:00,38.24,38.26,38.23,38.25,20200.0,24.5973,24.6102,24.5909,24.6037,20200.0
2011-07-05 12:00:00,38.26,38.28,38.25,38.27,6000.0,24.6102,24.623,24.6037,24.6166,6000.0
2011-07-05 12:10:00,38.28,38.29,38.26,38.27,26600.0,24.623,24.6295,24.6102,24.6166,26600.0
2011-07-05 12:20:00,38.28,38.28,38.27,38.28,7000.0,24.623,24.623,24.6166,24.623,7000.0
2011-07-05 12:30:00,38.28,38.29,38.27,38.28,5900.0,24.623,24.6295,24.6166,24.623,5900.0
2011-07-05 12:40:00,38.29,38.29,38.25,38.26,10900.0,24.6295,24.6295,24.6037,24.6102,10900.0
2011-07-05 12:50:00,38.26,38.28,38.26,38.27,6900.0,24.6102,24.623,24.6102,24.6166,6900.0
2011-07-05 13:00:00,38.27,38.29,38.27,38.28,18100.0,24.6166,24.6295,24.6166,24.623,18100.0
2011-07-05 13:10:00,38.29,38.31,38.28,38.3,25400.0,24.6295,24.6423,24.623,24.6359,25400.0
2011-07-05 13:20:00,38.3,38.31,38.28,38.3,136100.0,24.6359,24.6423,24.623,24.6359,136100.0
2011-07-05 13:30:00,38.3,38.32,38.3,38.31,22900.0,24.6359,24.6488,24.6359,24.6423,22900.0
2011-07-05 13:40:00,38.31,38.37,38.31,38.36,67000.0,24.6423,24.6809,24.6423,24.6745,67000.0
2011-07-05 13:50:00,38.36,38.39,38.28,38.38,122900.0,24.6745,24.6938,24.623,24.6873,122900.0
2011-07-05 14:00:00,38.38,38.39,38.26,38.28,52500.0,24.6873,24.6938,24.6102,24.623,52500.0
2011-07-05 14:10:00,38.27,38.29,38.22,38.22,28000.0,24.6166,24.6295,24.5844,24.5844,28000.0
2011-07-05 14:20:00,38.22,38.24,38.13,38.16,74700.0,24.5844,24.5973,24.5265,24.5458,74700.0
2011-07-05 14:30:00,38.14,38.21,38.13,38.21,24100.0,24.533,24.578,24.5265,24.578,24100.0
2011-07-05 14:40:00,38.2,38.22,38.18,38.21,12800.0,24.5716,24.5844,24.5587,24.578,12800.0
2011-07-05 14:50:00,38.21,38.21,38.17,38.2,19300.0,24.578,24.578,24.5523,24.5716,19300.0
2011-07-05 15:00:00,38.2,38.21,38.18,38.21,25000.0,24.5716,24.578,24.5587,24.578,25000.0
2011-07-05 15:10:00,38.22,38.23,38.19,38.21,22600.0,24.5844,24.5909,24.5651,24.578,22600.0
2011-07-05 15:20:00,38.21,38.26,38.21,38.24,81300.0,24.578,24.6102,24.578,24.5973,81300.0
2011-07-05 15:30:00,38.25,38.26,38.21,38.22,32600.0,24.6037,24.6102,24.578,24.5844,32600.0
2011-07-05 15:40:00,38.22,38.23,38.18,38.19,59500.0,24.5844,24.5909,24.5587,24.5651,59500.0
2011-07-05 15:50:00,38.18,38.22,38.16,38.22,92500.0,24.5587,24.5844,24.5458,24.5844,92500.0
2011-07-06 09:30:00,37.93,37.99,37.89,37.93,110800.0,24.3979,24.4365,24.3722,24.3979,110800.0
2011-07-06 09:40:00,37.92,37.96,37.89,37.94,39600.0,24.3915,24.4172,24.3722,24.4043,39600.0
2011-07-06 09:50:00,37.94,37.94,37.89,37.9,21200.0,24.4043,24.4043,24.3722,24.3786,21200.0
2011-07-06 10:00:00,37.89,37.93,37.81,37.84,44400.0,24.3722,24.3979,24.3207,24.34,44400.0
2011-07-06 10:10:00,37.85,37.87,37.73,37.73,31400.0,24.3464,24.3593,24.2692,24.2692,31400.0
2011-07-06 10:20:00,37.74,37.81,37.73,37.81,33100.0,24.2757,24.3207,24.2692,24.3207,33100.0
2011-07-06 10:30:00,37.82,37.88,37.81,37.87,18500.0,24.3271,24.3657,24.3207,24.3593,18500.0
2011-07-06 10:40:00,37.88,37.88,37.81,37.85,19900.0,24.3657,24.3657,24.3207,24.3464,19900.0
2011-07-06 10:50:00,37.85,37.89,37.84,37.85,23000.0,24.3464,24.3722,24.34,24.3464,23000.0
2011-07-06 11:00:00,37.87,37.88,37.82,37.83,39600.0,24.3593,24.3657,24.3271,24.3336,39600.0
2011-07-06 11:10:00,37.83,37.89,37.83,37.88,18700.0,24.3336,24.3722,24.3336,24.3657,18700.0
2011-07-06 11:20:00,37.89,37.94,37.89,37.94,16200.0,24.3722,24.4043,24.3722,24.4043,16200.0
2011-07-06 11:30:00,37.94,38.0,37.93,38.0,12700.0,24.4043,24.4429,24.3979,24.4429,12700.0
2011-07-06 11:40:00,38.0,38.03,37.98,37.98,26500.0,24.4429,24.4622,24.4301,24.4301,26500.0
2011-07-06 11:50:00,37.98,38.0,37.97,37.99,21800.0,24.4301,24.4429,24.4236,24.4365,21800.0
2011-07-06 12:00:00,37.99,37.99,37.97,37.97,26500.0,24.4365,24.4365,24.4236,24.4236,26500.0
2011-07-06 12:10:00,37.97,37.99,37.96,37.99,8900.0,24.4236,24.4365,24.4172,24.4365,8900.0
2011-07-06 12:20:00,38.0,38.01,37.98,38.0,17900.0,24.4429,24.4493,24.4301,24.4429,17900.0
2011-07-06 12:30:00,38.0,38.04,37.99,38.04,7200.0,24.4429,24.4686,24.4365,24.4686,7200.0
2011-07-06 12:40:00,38.03,38.04,38.02,38.02,11200.0,24.4622,24.4686,24.4558,24.4558,11200.0
2011-07-06 12:50:00,38.03,38.05,38.02,38.05,17600.0,24.4622,24.4751,24.4558,24.4751,17600.0
2011-07-06 13:00:00,38.06,38.06,38.01,38.01,24600.0,24.4815,24.4815,24.4493,24.4493,24600.0
2011-07-06 13:10:00,38.0,38.01,37.98,37.98,6000.0,24.4429,24.4493,24.4301,24.4301,6000.0
2011-07-06 13:20:00,38.0,38.0,37.97,37.98,10200.0,24.4429,24.4429,24.4236,24.4301,10200.0
2011-07-06 13:30:00,37.97,37.99,37.97,37.98,7700.0,24.4236,24.4365,24.4236,24.4301,7700.0
2011-07-06 13:40:00,37.97,38.0,37.96,37.99,11100.0,24.4236,24.4429,24.4172,24.4365,11100.0
2011-07-06 13:50:00,37.98,38.01,37.96,38.01,30400.0,24.4301,24.4493,24.4172,24.4493,30400.0
2011-07-06 14:00:00,38.01,38.01,37.95,37.96,20100.0,24.4493,24.4493,24.4108,24.4172,20100.0
2011-07-06 14:10:00,37.97,37.97,37.93,37.94,27000.0,24.4236,24.4236,24.3979,24.4043,27000.0
2011-07-06 14:20:00,37.95,37.95,37.87,37.89,29400.0,24.4108,24.4108,24.3593,24.3722,29400.0
2011-07-06 14:30:00,37.89,37.93,37.88,37.93,60500.0,24.3722,24.3979,24.3657,24.3979,60500.0
2011-07-06 14:40:00,37.92,37.97,37.91,37.95,38400.0,24.3915,24.4236,24.385,24.4108,38400.0
2011-07-06 14:50:00,37.95,37.96,37.9,37.9,28000.0,24.4108,24.4172,24.3786,24.3786,28000.0
2011-07-06 15:00:00,37.9,37.94,37.88,37.93,23500.0,24.3786,24.4043,24.3657,24.3979,23500.0
2011-07-06 15:10:00,37.93,37.95,37.9,37.92,14200.0,24.3979,24.4108,24.3786,24.3915,14200.0
2011-07-06 15:20:00,37.92,37.94,37.9,37.93,23500.0,24.3915,24.4043,24.3786,24.3979,23500.0
2011-07-06 15:30:00,37.93,37.94,37.92,37.93,9700.0,24.3979,24.4043,24.3915,24.3979,9700.0
2011-07-06 15:40:00,37.93,37.96,37.93,37.95,23100.0,24.3979,24.4172,24.3979,24.4108,23100.0
2011-07-06 15:50:00,37.94,38.02,37.94,38.0,54200.0,24.4043,24.4558,24.4043,24.4429,54200.0
2011-07-07 09:30:00,38.27,38.27,38.21,38.22,132400.0,24.6166,24.6166,24.578,24.5844,132400.0
2011-07-07 09:40:00,38.23,38.23,38.17,38.18,62400.0,24.5909,24.5909,24.5523,24.5587,62400.0
2011-07-07 09:50:00,38.18,38.27,38.18,38.25,76600.0,24.5587,24.6166,24.5587,24.6037,76600.0
2011-07-07 10:00:00,38.25,38.31,38.23,38.23,33200.0,24.6037,24.6423,24.5909,24.5909,33200.0
2011-07-07 10:10:00,38.23,38.29,38.23,38.26,84500.0,24.5909,24.6295,24.5909,24.6102,84500.0
2011-07-07 10:20:00,38.26,38.28,38.2,38.27,51900.0,24.6102,24.623,24.5716,24.6166,51900.0
2011-07-07 10:30:00,38.27,38.35,38.27,38.32,15500.0,24.6166,24.668,24.6166,24.6488,15500.0
2011-07-07 10:40:00,38.33,38.33,38.25,38.26,13400.0,24.6552,24.6552,24.6037,24.6102,13400.0
2011-07-07 10:50:00,38.27,38.29,38.24,38.29,6200.0,24.6166,24.6295,24.5973,24.6295,6200.0
2011-07-07 11:00:00,38.28,38.28,38.24,38.24,41100.0,24.623,24.623,24.5973,24.5973,41100.0
2011-07-07 11:10:00,38.23,38.26,38.23,38.25,11200.0,24.5909,24.6102,24.5909,24.6037,11200.0
2011-07-07 11:20:00,38.24,38.25,38.21,38.22,11400.0,24.5973,24.6037,24.578,24.5844,11400.0
2011-07-07 11:30:00,38.22,38.22,38.17,38.18,10500.0,24.5844,24.5844,24.5523,24.5587,10500.0
2011-07-07 11:40:00,38.19,38.21,38.17,38.21,12900.0,24.5651,24.578,24.5523,24.578,12900.0
2011-07-07 11:50:00,38.21,38.24,38.21,38.23,9000.0,24.578,24.5973,24.578,24.5909,9000.0
2011-07-07 12:00:00,38.24,38.24,38.19,38.21,21300.0,24.5973,24.5973,24.5651,24.578,21300.0
2011-07-07 12:10:00,38.22,38.27,38.21,38.27,3200.0,24.5844,24.6166,24.578,24.6166,3200.0
2011-07-07 12:20:00,38.28,38.31,38.28,38.29,4500.0,24.623,24.6423,24.623,24.6295,4500.0
2011-07-07 12:30:00,38.29,38.3,38.27,38.27,6100.0,24.6295,24.6359,24.6166,24.6166,6100.0
2011-07-07 12:40:00,38.27,38.29,38.27,38.27,34700.0,24.6166,24.6295,24.6166,24.6166,34700.0
2011-07-07 12:50:00,38.28,38.29,38.27,38.27,7700.0,24.623,24.6295,24.6166,24.6166,7700.0
2011-07-07 13:00:00,38.27,38.34,38.26,38.34,3200.0,24.6166,24.6616,24.6102,24.6616,3200.0
2011-07-07 13:10:00,38.33,38.34,38.32,38.33,3800.0,24.6552,24.6616,24.6488,24.6552,3800.0
2011-07-07 13:20:00,38.33,38.35,38.32,38.34,15400.0,24.6552,24.668,24.6488,24.6616,15400.0
2011-07-07 13:30:00,38.34,38.35,38.32,38.33,13400.0,24.6616,24.668,24.6488,24.6552,13400.0
2011-07-07 13:40:00,38.34,38.35,38.31,38.31,22300.0,24.6616,24.668,24.6423,24.6423,22300.0
2011-07-07 13:50:00,38.31,38.34,38.3,38.31,6400.0,24.6423,24.6616,24.6359,24.6423,6400.0
2011-07-07 14:00:00,38.31,38.32,38.3,38.32,15600.0,24.6423,24.6488,24.6359,24.6488,15600.0
2011-07-07 14:10:00,38.32,38.37,38.32,38.37,62200.0,24.6488,24.6809,24.6488,24.6809,62200.0
2011-07-07 14:20:00,38.38,38.39,38.37,38.39,21900.0,24.6873,24.6938,24.6809,24.6938,21900.0
2011-07-07 14:30:00,38.39,38.4,38.38,38.39,22300.0,24.6938,24.7002,24.6873,24.6938,22300.0
2011-07-07 14:40:00,38.39,38.4,38.38,38.39,18500.0,24.6938,24.7002,24.6873,24.6938,18500.0
2011-07-07 14:50:00,38.38,38.39,38.37,38.38,22400.0,24.6873,24.6938,24.6809,24.6873,22400.0
2011-07-07 15:00:00,38.37,38.38,38.36,38.36,24200.0,24.6809,24.6873,24.6745,24.6745,24200.0
2011-07-07 15:10:00,38.36,38.38,38.36,38.38,19300.0,24.6745,24.6873,24.6745,24.6873,19300.0
2011-07-07 15:20:00,38.37,38.39,38.33,38.33,13600.0,24.6809,24.6938,24.6552,24.6552,13600.0
2011-07-07 15:30:00,38.33,38.34,38.31,38.33,18300.0,24.6552,24.6616,24.6423,24.6552,18300.0
2011-07-07 15:40:00,38.33,38.34,38.3,38.3,35000.0,24.6552,24.6616,24.6359,24.6359,35000.0
2011-07-07 15:50:00,38.3,38.34,38.3,38.34,121300.0,24.6359,24.6616,24.6359,24.6616,121300.0
2011-07-08 09:30:00,37.95,37.99,37.91,37.96,87500.0,24.4108,24.4365,24.385,24.4172,87500.0
2011-07-08 09:40:00,37.96,38.02,37.94,37.97,32200.0,24.4172,24.4558,24.4043,24.4236,32200.0
2011-07-08 09:50:00,37.96,38.05,37.96,38.0,48800.0,24.4172,24.4751,24.4172,24.4429,48800.0
2011-07-08 10:00:00,37.99,37.99,37.91,37.94,47400.0,24.4365,24.4365,24.385,24.4043,47400.0
2011-07-08 10:10:00,37.93,37.94,37.86,37.86,73500.0,24.3979,24.4043,24.3529,24.3529,73500.0
2011-07-08 10:20:00,37.85,37.85,37.8,37.83,29200.0,24.3464,24.3464,24.3143,24.3336,29200.0
2011-07-08 10:30:00,37.81,37.84,37.75,37.83,66000.0,24.3207,24.34,24.2821,24.3336,66000.0
2011-07-08 10:40:00,37.83,37.88,37.82,37.82,29200.0,24.3336,24.3657,24.3271,24.3271,29200.0
2011-07-08 10:50:00,37.82,37.82,37.75,37.8,33900.0,24.3271,24.3271,24.2821,24.3143,33900.0
2011-07-08 11:00:00,37.79,37.8,37.7,37.71,21700.0,24.3078,24.3143,24.2499,24.2564,21700.0
2011-07-08 11:10:00,37.72,37.72,37.64,37.71,26000.0,24.2628,24.2628,24.2114,24.2564,26000.0
2011-07-08 11:20:00,37.71,37.75,37.71,37.73,6800.0,24.2564,24.2821,24.2564,24.2692,6800.0
2011-07-08 11:30:00,37.72,37.81,37.69,37.8,28200.0,24.2628,24.3207,24.2435,24.3143,28200.0
2011-07-08 11:40:00,37.81,37.83,37.76,37.77,38600.0,24.3207,24.3336,24.2885,24.295,38600.0
2011-07-08 11:50:00,37.77,37.78,37.74,37.76,34700.0,24.295,24.3014,24.2757,24.2885,34700.0
2011-07-08 12:00:00,37.75,37.81,37.75,37.79,14500.0,24.2821,24.3207,24.2821,24.3078,14500.0
2011-07-08 12:10:00,37.79,37.79,37.74,37.75,8100.0,24.3078,24.3078,24.2757,24.2821,8100.0
2011-07-08 12:20:00,37.76,37.76,37.73,37.73,8400.0,24.2885,24.2885,24.2692,24.2692,8400.0
2011-07-08 12:30:00,37.73,37.76,37.72,37.76,15600.0,24.2692,24.2885,24.2628,24.2885,15600.0
2011-07-08 12:40:00,37.76,37.79,37.76,37.79,7000.0,24.2885,24.3078,24.2885,24.3078,7000.0
2011-07-08 12:50:00,37.79,37.79,37.77,37.77,8500.0,24.3078,24.3078,24.295,24.295,8500.0
2011-07-08 13:00:00,37.76,37.77,37.74,37.75,9200.0,24.2885,24.295,24.2757,24.2821,9200.0
2011-07-08 13:10:00,37.74,37.75,37.71,37.73,31500.0,24.2757,24.2821,24.2564,24.2692,31500.0
2011-07-08 13:20:00,37.73,37.79,37.71,37.79,43700.0,24.2692,24.3078,24.2564,24.3078,43700.0
2011-07-08 13:30:00,37.8,37.86,37.8,37.85,16800.0,24.3143,24.3529,24.3143,24.3464,16800.0
2011-07-08 13:40:00,37.85,37.86,37.78,37.78,32600.0,24.3464,24.3529,24.3014,24.3014,32600.0
2011-07-08 13:50:00,37.79,37.8,37.76,37.77,15200.0,24.3078,24.3143,24.2885,24.295,15200.0
2011-07-08 14:00:00,37.78,37.82,37.77,37.8,12900.0,24.3014,24.3271,24.295,24.3143,12900.0
2011-07-08 14:10:00,37.81,37.81,37.74,37.76,12400.0,24.3207,24.3207,24.2757,24.2885,12400.0
2011-07-08 14:20:00,37.74,37.77,37.74,37.77,9300.0,24.2757,24.295,24.2757,24.295,9300.0
2011-07-08 14:30:00,37.78,37.8,37.76,37.77,18400.0,24.3014,24.3143,24.2885,24.295,18400.0
2011-07-08 14:40:00,37.77,37.79,37.75,37.76,11800.0,24.295,24.3078,24.2821,24.2885,11800.0
2011-07-08 14:50:00,37.77,37.78,37.75,37.76,13700.0,24.295,24.3014,24.2821,24.2885,13700.0
2011-07-08 15:00:00,37.78,37.83,37.78,37.81,36700.0,24.3014,24.3336,24.3014,24.3207,36700.0
2011-07-08 15:10:00,37.83,37.83,37.77,37.77,15200.0,24.3336,24.3336,24.295,24.295,15200.0
2011-07-08 15:20:00,37.75,37.78,37.74,37.77,50800.0,24.2821,24.3014,24.2757,24.295,50800.0
2011-07-08 15:30:00,37.77,37.84,37.77,37.82,50700.0,24.295,24.34,24.295,24.3271,50700.0
2011-07-08 15:40:00,37.82,37.84,37.81,37.83,36000.0,24.3271,24.34,24.3207,24.3336,36000.0
2011-07-08 15:50:00,37.84,37.85,37.82,37.84,78800.0,24.34,24.3464,24.3271,24.34,78800.0
2011-07-11 09:30:00,36.96,37.06,36.95,37.05,106400.0,23.774,23.8383,23.7675,23.8318,106400.0
2011-07-11 09:40:00,37.05,37.05,36.97,37.01,29800.0,23.8318,23.8318,23.7804,23.8061,29800.0
2011-07-11 09:50:00,37.01,37.09,36.99,37.04,52600.0,23.8061,23.8576,23.7932,23.8254,52600.0
2011-07-11 10:00:00,37.03,37.05,36.89,36.89,63300.0,23.819,23.8318,23.7289,23.7289,63300.0
2011-07-11 10:10:00,36.9,36.91,36.82,36.83,19100.0,23.7354,23.7418,23.6839,23.6903,19100.0
2011-07-11 10:20:00,36.84,36.88,36.82,36.83,37100.0,23.6968,23.7225,23.6839,23.6903,37100.0
2011-07-11 10:30:00,36.83,36.86,36.75,36.77,43900.0,23.6903,23.7096,23.6389,23.6517,43900.0
2011-07-11 10:40:00,36.77,36.81,36.77,36.81,32300.0,23.6517,23.6775,23.6517,23.6775,32300.0
2011-07-11 10:50:00,36.81,36.83,36.69,36.7,21800.0,23.6775,23.6903,23.6003,23.6067,21800.0
2011-07-11 11:00:00,36.7,36.79,36.67,36.79,33100.0,23.6067,23.6646,23.5874,23.6646,33100.0
2011-07-11 11:10:00,36.79,36.84,36.78,36.83,25600.0,23.6646,23.6968,23.6582,23.6903,25600.0
2011-07-11 11:20:00,36.84,36.89,36.81,36.86,24200.0,23.6968,23.7289,23.6775,23.7096,24200.0
2011-07-11 11:30:00,36.85,36.88,36.83,36.84,87700.0,23.7032,23.7225,23.6903,23.6968,87700.0
2011-07-11 11:40:00,36.84,36.85,36.81,36.85,32300.0,23.6968,23.7032,23.6775,23.7032,32300.0
2011-07-11 11:50:00,36.85,36.86,36.83,36.83,25200.0,23.7032,23.7096,23.6903,23.6903,25200.0
2011-07-11 12:00:00,36.84,36.84,36.81,36.81,16400.0,23.6968,23.6968,23.6775,23.6775,16400.0
2011-07-11 12:10:00,36.81,36.88,36.79,36.86,12500.0,23.6775,23.7225,23.6646,23.7096,12500.0
2011-07-11 12:20:00,36.86,36.86,36.84,36.85,12600.0,23.7096,23.7096,23.6968,23.7032,12600.0
2011-07-11 12:30:00,36.86,36.86,36.81,36.82,10500.0,23.7096,23.7096,23.6775,23.6839,10500.0
2011-07-11 12:40:00,36.83,36.85,36.78,36.78,11800.0,23.6903,23.7032,23.6582,23.6582,11800.0
2011-07-11 12:50:00,36.77,36.78,36.77,36.77,5900.0,23.6517,23.6582,23.6517,23.6517,5900.0
2011-07-11 13:00:00,36.77,36.79,36.77,36.78,15800.0,23.6517,23.6646,23.6517,23.6582,15800.0
2011-07-11 13:10:00,36.77,36.77,36.68,36.69,11500.0,23.6517,23.6517,23.5938,23.6003,11500.0
2011-07-11 13:20:00,36.7,36.73,36.7,36.72,10000.0,23.6067,23.626,23.6067,23.6196,10000.0
2011-07-11 13:30:00,36.71,36.73,36.7,36.7,13900.0,23.6131,23.626,23.6067,23.6067,13900.0
2011-07-11 13:40:00,36.71,36.73,36.68,36.73,7300.0,23.6131,23.626,23.5938,23.626,7300.0
2011-07-11 13:50:00,36.72,36.75,36.72,36.75,13400.0,23.6196,23.6389,23.6196,23.6389,13400.0
2011-07-11 14:00:00,36.75,36.78,36.74,36.76,12700.0,23.6389,23.6582,23.6324,23.6453,12700.0
2011-07-11 14:10:00,36.76,36.77,36.71,36.72,15400.0,23.6453,23.6517,23.6131,23.6196,15400.0
2011-07-11 14:20:00,36.71,36.75,36.71,36.71,9200.0,23.6131,23.6389,23.6131,23.6131,9200.0
2011-07-11 14:30:00,36.7,36.73,36.66,36.73,12300.0,23.6067,23.626,23.581,23.626,12300.0
2011-07-11 14:40:00,36.73,36.74,36.7,36.71,52000.0,23.626,23.6324,23.6067,23.6131,52000.0
2011-07-11 14:50:00,36.69,36.72,36.68,36.71,36300.0,23.6003,23.6196,23.5938,23.6131,36300.0
2011-07-11 15:00:00,36.71,36.74,36.66,36.68,22200.0,23.6131,23.6324,23.581,23.5938,22200.0
2011-07-11 15:10:00,36.67,36.71,36.67,36.67,61900.0,23.5874,23.6131,23.5874,23.5874,61900.0
2011-07-11 15:20:00,36.68,36.73,36.66,36.73,31500.0,23.5938,23.626,23.581,23.626,31500.0
2011-07-11 15:30:00,36.75,36.76,36.69,36.72,47500.0,23.6389,23.6453,23.6003,23.6196,47500.0
2011-07-11 15:40:00,36.72,36.74,36.66,36.66,66700.0,23.6196,23.6324,23.581,23.581,66700.0
2011-07-11 15:50:00,36.67,36.72,36.64,36.71,93800.0,23.5874,23.6196,23.5681,23.6131,93800.0
2011-07-12 09:30:00,36.51,36.6,36.48,36.59,80800.0,23.4845,23.5424,23.4652,23.536,80800.0
2011-07-12 09:40:00,36.59,36.64,36.52,36.55,101500.0,23.536,23.5681,23.4909,23.5102,101500.0
2011-07-12 09:50:00,36.54,36.65,36.51,36.65,55400.0,23.5038,23.5746,23.4845,23.5746,55400.0
2011-07-12 10:00:00,36.65,36.7,36.63,36.67,28900.0,23.5746,23.6067,23.5617,23.5874,28900.0
2011-07-12 10:10:00,36.65,36.69,36.61,36.68,49700.0,23.5746,23.6003,23.5488,23.5938,49700.0
2011-07-12 10:20:00,36.66,36.7,36.62,36.67,26300.0,23.581,23.6067,23.5553,23.5874,26300.0
2011-07-12 10:30:00,36.67,36.7,36.62,36.67,35400.0,23.5874,23.6067,23.5553,23.5874,35400.0
2011-07-12 10:40:00,36.67,36.69,36.6,36.6,37300.0,23.5874,23.6003,23.5424,23.5424,37300.0
2011-07-12 10:50:00,36.57,36.63,36.56,36.62,19100.0,23.5231,23.5617,23.5167,23.5553,19100.0
2011-07-12 11:00:00,36.62,36.69,36.61,36.65,30600.0,23.5553,23.6003,23.5488,23.5746,30600.0
2011-07-12 11:10:00,36.65,36.68,36.61,36.64,25100.0,23.5746,23.5938,23.5488,23.5681,25100.0
2011-07-12 11:20:00,36.64,36.73,36.64,36.7,30600.0,23.5681,23.626,23.5681,23.6067,30600.0
2011-07-12 11:30:00,36.71,36.72,36.66,36.66,12600.0,23.6131,23.6196,23.581,23.581,12600.0
2011-07-12 11:40:00,36.66,36.76,36.66,36.73,21300.0,23.581,23.6453,23.581,23.626,21300.0
2011-07-12 11:50:00,36.72,36.74,36.71,36.73,20600.0,23.6196,23.6324,23.6131,23.626,20600.0
2011-07-12 12:00:00,36.74,36.78,36.7,36.76,30600.0,23.6324,23.6582,23.6067,23.6453,30600.0
2011-07-12 12:10:00,36.75,36.76,36.69,36.7,43000.0,23.6389,23.6453,23.6003,23.6067,43000.0
2011-07-12 12:20:00,36.71,36.71,36.66,36.66,10600.0,23.6131,23.6131,23.581,23.581,10600.0
2011-07-12 12:30:00,36.67,36.67,36.64,36.64,32700.0,23.5874,23.5874,23.5681,23.5681,32700.0
2011-07-12 12:40:00,36.64,36.69,36.64,36.67,25100.0,23.5681,23.6003,23.5681,23.5874,25100.0
2011-07-12 12:50:00,36.67,36.71,36.67,36.71,15600.0,23.5874,23.6131,23.5874,23.6131,15600.0
2011-07-12 13:00:00,36.71,36.75,36.69,36.74,18400.0,23.6131,23.6389,23.6003,23.6324,18400.0
2011-07-12 13:10:00,36.74,36.74,36.64,36.67,44000.0,23.6324,23.6324,23.5681,23.5874,44000.0
2011-07-12 13:20:00,36.67,36.7,36.65,36.66,8800.0,23.5874,23.6067,23.5746,23.581,8800.0
2011-07-12 13:30:00,36.64,36.67,36.61,36.66,22200.0,23.5681,23.5874,23.5488,23.581,22200.0
2011-07-12 13:40:00,36.67,36.68,36.64,36.66,15600.0,23.5874,23.5938,23.5681,23.581,15600.0
2011-07-12 13:50:00,36.66,36.67,36.64,36.64,11900.0,23.581,23.5874,23.5681,23.5681,11900.0
2011-07-12 14:00:00,36.65,36.76,36.63,36.74,16500.0,23.5746,23.6453,23.5617,23.6324,16500.0
2011-07-12 14:10:00,36.75,36.9,36.75,36.88,40700.0,23.6389,23.7354,23.6389,23.7225,40700.0
2011-07-12 14:20:00,36.87,36.9,36.8,36.82,14500.0,23.7161,23.7354,23.671,23.6839,14500.0
2011-07-12 14:30:00,36.82,36.82,36.73,36.74,8400.0,23.6839,23.6839,23.626,23.6324,8400.0
2011-07-12 14:40:00,36.74,36.77,36.73,36.77,7100.0,23.6324,23.6517,23.626,23.6517,7100.0
2011-07-12 14:50:00,36.77,36.78,36.71,36.71,11300.0,23.6517,23.6582,23.6131,23.6131,11300.0
2011-07-12 15:00:00,36.71,36.76,36.7,36.71,43500.0,23.6131,23.6453,23.6067,23.6131,43500.0
2011-07-12 15:10:00,36.71,36.72,36.64,36.67,88300.0,23.6131,23.6196,23.5681,23.5874,88300.0
2011-07-12 15:20:00,36.67,36.69,36.55,36.59,104500.0,23.5874,23.6003,23.5102,23.536,104500.0
2011-07-12 15:30:00,36.59,36.61,36.54,36.58,85000.0,23.536,23.5488,23.5038,23.5295,85000.0
2011-07-12 15:40:00,36.57,36.58,36.42,36.42,46700.0,23.5231,23.5295,23.4266,23.4266,46700.0
2011-07-12 15:50:00,36.42,36.47,36.42,36.46,65800.0,23.4266,23.4588,23.4266,23.4523,65800.0
2011-07-13 09:30:00,36.81,36.93,36.81,36.88,96700.0,23.6775,23.7547,23.6775,23.7225,96700.0
2011-07-13 09:40:00,36.88,36.94,36.87,36.92,25900.0,23.7225,23.7611,23.7161,23.7482,25900.0
2011-07-13 09:50:00,36.91,36.91,36.8,36.8,84900.0,23.7418,23.7418,23.671,23.671,84900.0
2011-07-13 10:00:00,36.79,37.15,36.79,37.06,188700.0,23.6646,23.8962,23.6646,23.8383,188700.0
2011-07-13 10:10:00,37.04,37.17,37.02,37.15,70800.0,23.8254,23.909,23.8125,23.8962,70800.0
2011-07-13 10:20:00,37.15,37.2,37.14,37.15,28900.0,23.8962,23.9283,23.8897,23.8962,28900.0
2011-07-13 10:30:00,37.16,37.33,37.16,37.29,20600.0,23.9026,24.0119,23.9026,23.9862,20600.0
2011-07-13 10:40:00,37.29,37.31,37.25,37.27,13200.0,23.9862,23.9991,23.9605,23.9734,13200.0
2011-07-13 10:50:00,37.28,37.33,37.28,37.32,6000.0,23.9798,24.0119,23.9798,24.0055,6000.0
2011-07-13 11:00:00,37.32,37.32,37.26,37.29,30600.0,24.0055,24.0055,23.9669,23.9862,30600.0
2011-07-13 11:10:00,37.29,37.38,37.29,37.36,23600.0,23.9862,24.0441,23.9862,24.0312,23600.0
2011-07-13 11:20:00,37.37,37.39,37.36,37.38,27100.0,24.0377,24.0505,24.0312,24.0441,27100.0
2011-07-13 11:30:00,37.36,37.36,37.31,37.31,4300.0,24.0312,24.0312,23.9991,23.9991,4300.0
2011-07-13 11:40:00,37.32,37.34,37.28,37.29,14600.0,24.0055,24.0184,23.9798,23.9862,14600.0
2011-07-13 11:50:00,37.27,37.3,37.27,37.27,15700.0,23.9734,23.9927,23.9734,23.9734,15700.0
2011-07-13 12:00:00,37.27,37.29,37.24,37.27,23100.0,23.9734,23.9862,23.9541,23.9734,23100.0
2011-07-13 12:10:00,37.29,37.36,37.29,37.36,13700.0,23.9862,24.0312,23.9862,24.0312,13700.0
2011-07-13 12:20:00,37.36,37.37,37.35,37.36,9700.0,24.0312,24.0377,24.0248,24.0312,9700.0
2011-07-13 12:30:00,37.36,37.37,37.33,37.33,11300.0,24.0312,24.0377,24.0119,24.0119,11300.0
2011-07-13 12:40:00,37.32,37.34,37.28,37.32,10000.0,24.0055,24.0184,23.9798,24.0055,10000.0
2011-07-13 12:50:00,37.33,37.33,37.29,37.29,8200.0,24.0119,24.0119,23.9862,23.9862,8200.0
2011-07-13 13:00:00,37.29,37.3,37.26,37.29,31600.0,23.9862,23.9927,23.9669,23.9862,31600.0
2011-07-13 13:10:00,37.28,37.28,37.25,37.26,4700.0,23.9798,23.9798,23.9605,23.9669,4700.0
2011-07-13 13:20:00,37.26,37.27,37.25,37.27,3200.0,23.9669,23.9734,23.9605,23.9734,3200.0
2011-07-13 13:30:00,37.27,37.32,37.27,37.32,5800.0,23.9734,24.0055,23.9734,24.0055,5800.0
2011-07-13 13:40:00,37.31,37.31,37.29,37.29,4800.0,23.9991,23.9991,23.9862,23.9862,4800.0
2011-07-13 13:50:00,37.27,37.28,37.22,37.24,10800.0,23.9734,23.9798,23.9412,23.9541,10800.0
2011-07-13 14:00:00,37.23,37.28,37.2,37.26,60200.0,23.9476,23.9798,23.9283,23.9669,60200.0
2011-07-13 14:10:00,37.25,37.25,37.19,37.19,14300.0,23.9605,23.9605,23.9219,23.9219,14300.0
2011-07-13 14:20:00,37.21,37.21,37.12,37.15,6700.0,23.9348,23.9348,23.8769,23.8962,6700.0
2011-07-13 14:30:00,37.15,37.18,37.14,37.17,6200.0,23.8962,23.9155,23.8897,23.909,6200.0
2011-07-13 14:40:00,37.16,37.16,37.12,37.16,17700.0,23.9026,23.9026,23.8769,23.9026,17700.0
2011-07-13 14:50:00,37.15,37.23,37.15,37.18,20300.0,23.8962,23.9476,23.8962,23.9155,20300.0
2011-07-13 15:00:00,37.19,37.23,37.12,37.14,17200.0,23.9219,23.9476,23.8769,23.8897,17200.0
2011-07-13 15:10:00,37.14,37.14,37.05,37.05,42900.0,23.8897,23.8897,23.8318,23.8318,42900.0
2011-07-13 15:20:00,37.05,37.12,37.03,37.1,21800.0,23.8318,23.8769,23.819,23.864,21800.0
2011-07-13 15:30:00,37.1,37.11,37.04,37.04,9400.0,23.864,23.8704,23.8254,23.8254,9400.0
2011-07-13 15:40:00,37.04,37.06,36.98,37.04,61800.0,23.8254,23.8383,23.7868,23.8254,61800.0
2011-07-13 15:50:00,37.05,37.09,37.04,37.04,60600.0,23.8318,23.8576,23.8254,23.8254,60600.0
2011-07-14 09:30:00,37.24,37.24,37.11,37.15,34000.0,23.9541,23.9541,23.8704,23.8962,34000.0
2011-07-14 09:40:00,37.15,37.24,37.15,37.23,19900.0,23.8962,23.9541,23.8962,23.9476,19900.0
2011-07-14 09:50:00,37.23,37.31,37.23,37.27,21400.0,23.9476,23.9991,23.9476,23.9734,21400.0
2011-07-14 10:00:00,37.28,37.31,37.23,37.29,17600.0,23.9798,23.9991,23.9476,23.9862,17600.0
2011-07-14 10:10:00,37.27,37.28,37.18,37.25,21700.0,23.9734,23.9798,23.9155,23.9605,21700.0
2011-07-14 10:20:00,37.25,37.3,37.24,37.26,15000.0,23.9605,23.9927,23.9541,23.9669,15000.0
2011-07-14 10:30:00,37.26,37.26,37.11,37.13,23100.0,23.9669,23.9669,23.8704,23.8833,23100.0
2011-07-14 10:40:00,37.14,37.14,37.01,37.03,35500.0,23.8897,23.8897,23.8061,23.819,35500.0
2011-07-14 10:50:00,37.03,37.04,36.89,36.94,35900.0,23.819,23.8254,23.7289,23.7611,35900.0
2011-07-14 11:00:00,36.93,37.01,36.93,37.01,26200.0,23.7547,23.8061,23.7547,23.8061,26200.0
2011-07-14 11:10:00,37.0,37.0,36.94,37.0,16200.0,23.7997,23.7997,23.7611,23.7997,16200.0
2011-07-14 11:20:00,36.99,36.99,36.95,36.98,16200.0,23.7932,23.7932,23.7675,23.7868,16200.0
2011-07-14 11:30:00,36.99,36.99,36.88,36.89,23900.0,23.7932,23.7932,23.7225,23.7289,23900.0
2011-07-14 11:40:00,36.91,36.96,36.9,36.94,9800.0,23.7418,23.774,23.7354,23.7611,9800.0
2011-07-14 11:50:00,36.94,36.95,36.91,36.95,12700.0,23.7611,23.7675,23.7418,23.7675,12700.0
2011-07-14 12:00:00,36.94,36.94,36.87,36.88,9400.0,23.7611,23.7611,23.7161,23.7225,9400.0
2011-07-14 12:10:00,36.88,36.89,36.82,36.82,13500.0,23.7225,23.7289,23.6839,23.6839,13500.0
2011-07-14 12:20:00,36.82,36.84,36.78,36.84,13600.0,23.6839,23.6968,23.6582,23.6968,13600.0
2011-07-14 12:30:00,36.83,36.87,36.83,36.86,57500.0,23.6903,23.7161,23.6903,23.7096,57500.0
2011-07-14 12:40:00,36.87,36.89,36.84,36.85,9000.0,23.7161,23.7289,23.6968,23.7032,9000.0
2011-07-14 12:50:00,36.85,36.85,36.76,36.76,11400.0,23.7032,23.7032,23.6453,23.6453,11400.0
2011-07-14 13:00:00,36.76,36.81,36.74,36.81,61400.0,23.6453,23.6775,23.6324,23.6775,61400.0
2011-07-14 13:10:00,36.81,36.81,36.7,36.71,12600.0,23.6775,23.6775,23.6067,23.6131,12600.0
2011-07-14 13:20:00,36.69,36.78,36.67,36.78,17400.0,23.6003,23.6582,23.5874,23.6582,17400.0
2011-07-14 13:30:00,36.79,36.96,36.78,36.84,41100.0,23.6646,23.774,23.6582,23.6968,41100.0
2011-07-14 13:40:00,36.85,36.9,36.82,36.86,31500.0,23.7032,23.7354,23.6839,23.7096,31500.0
2011-07-14 13:50:00,36.85,36.91,36.81,36.91,17000.0,23.7032,23.7418,23.6775,23.7418,17000.0
2011-07-14 14:00:00,36.92,36.94,36.87,36.88,15300.0,23.7482,23.7611,23.7161,23.7225,15300.0
2011-07-14 14:10:00,36.9,36.97,36.9,36.9,28300.0,23.7354,23.7804,23.7354,23.7354,28300.0
2011-07-14 14:20:00,36.9,36.93,36.81,36.86,19500.0,23.7354,23.7547,23.6775,23.7096,19500.0
2011-07-14 14:30:00,36.86,36.87,36.76,36.76,27800.0,23.7096,23.7161,23.6453,23.6453,27800.0
2011-07-14 14:40:00,36.77,36.78,36.7,36.71,88600.0,23.6517,23.6582,23.6067,23.6131,88600.0
2011-07-14 14:50:00,36.7,36.75,36.69,36.75,21800.0,23.6067,23.6389,23.6003,23.6389,21800.0
2011-07-14 15:00:00,36.75,36.75,36.64,36.64,30200.0,23.6389,23.6389,23.5681,23.5681,30200.0
2011-07-14 15:10:00,36.64,36.72,36.63,36.72,10300.0,23.5681,23.6196,23.5617,23.6196,10300.0
2011-07-14 15:20:00,36.75,36.79,36.7,36.72,27000.0,23.6389,23.6646,23.6067,23.6196,27000.0
2011-07-14 15:30:00,36.71,36.78,36.71,36.76,22900.0,23.6131,23.6582,23.6131,23.6453,22900.0
2011-07-14 15:40:00,36.76,36.77,36.7,36.72,41100.0,23.6453,23.6517,23.6067,23.6196,41100.0
2011-07-14 15:50:00,36.72,36.73,36.65,36.71,45400.0,23.6196,23.626,23.5746,23.6131,45400.0
2011-07-15 09:30:00,36.94,36.95,36.89,36.91,68100.0,23.7611,23.7675,23.7289,23.7418,68100.0
2011-07-15 09:40:00,36.9,36.91,36.84,36.9,93700.0,23.7354,23.7418,23.6968,23.7354,93700.0
2011-07-15 09:50:00,36.89,36.91,36.75,36.82,73500.0,23.7289,23.7418,23.6389,23.6839,73500.0
2011-07-15 10:00:00,36.82,36.95,36.82,36.84,102100.0,23.6839,23.7675,23.6839,23.6968,102100.0
2011-07-15 10:10:00,36.83,36.85,36.72,36.73,35900.0,23.6903,23.7032,23.6196,23.626,35900.0
2011-07-15 10:20:00,36.72,36.73,36.67,36.71,19000.0,23.6196,23.626,23.5874,23.6131,19000.0
2011-07-15 10:30:00,36.71,36.74,36.66,36.69,15900.0,23.6131,23.6324,23.581,23.6003,15900.0
2011-07-15 10:40:00,36.67,36.8,36.67,36.77,36200.0,23.5874,23.671,23.5874,23.6517,36200.0
2011-07-15 10:50:00,36.76,36.8,36.71,36.75,18800.0,23.6453,23.671,23.6131,23.6389,18800.0
2011-07-15 11:00:00,36.74,36.8,36.72,36.79,17800.0,23.6324,23.671,23.6196,23.6646,17800.0
2011-07-15 11:10:00,36.79,36.9,36.79,36.85,21500.0,23.6646,23.7354,23.6646,23.7032,21500.0
2011-07-15 11:20:00,36.86,36.91,36.85,36.88,15300.0,23.7096,23.7418,23.7032,23.7225,15300.0
2011-07-15 11:30:00,36.89,36.89,36.85,36.86,12300.0,23.7289,23.7289,23.7032,23.7096,12300.0
2011-07-15 11:40:00,36.87,36.88,36.8,36.82,24100.0,23.7161,23.7225,23.671,23.6839,24100.0
2011-07-15 11:50:00,36.83,36.86,36.81,36.81,13700.0,23.6903,23.7096,23.6775,23.6775,13700.0
2011-07-15 12:00:00,36.81,37.04,36.81,36.94,73700.0,23.6775,23.8254,23.6775,23.7611,73700.0
2011-07-15 12:10:00,36.93,36.96,36.86,36.86,18700.0,23.7547,23.774,23.7096,23.7096,18700.0
2011-07-15 12:20:00,36.86,36.89,36.84,36.89,7100.0,23.7096,23.7289,23.6968,23.7289,7100.0
2011-07-15 12:30:00,36.9,36.91,36.84,36.84,10600.0,23.7354,23.7418,23.6968,23.6968,10600.0
2011-07-15 12:40:00,36.84,36.86,36.78,36.82,17200.0,23.6968,23.7096,23.6582,23.6839,17200.0
2011-07-15 12:50:00,36.82,36.85,36.81,36.84,6500.0,23.6839,23.7032,23.6775,23.6968,6500.0
2011-07-15 13:00:00,36.83,36.86,36.81,36.85,2600.0,23.6903,23.7096,23.6775,23.7032,2600.0
2011-07-15 13:10:00,36.85,36.86,36.81,36.81,4300.0,23.7032,23.7096,23.6775,23.6775,4300.0
2011-07-15 13:20:00,36.81,36.87,36.81,36.85,7500.0,23.6775,23.7161,23.6775,23.7032,7500.0
2011-07-15 13:30:00,36.85,36.85,36.83,36.84,29700.0,23.7032,23.7032,23.6903,23.6968,29700.0
2011-07-15 13:40:00,36.84,36.85,36.82,36.82,14400.0,23.6968,23.7032,23.6839,23.6839,14400.0
2011-07-15 13:50:00,36.82,36.84,36.77,36.79,9700.0,23.6839,23.6968,23.6517,23.6646,9700.0
2011-07-15 14:00:00,36.78,36.8,36.77,36.77,15100.0,23.6582,23.671,23.6517,23.6517,15100.0
2011-07-15 14:10:00,36.77,36.81,36.75,36.81,22300.0,23.6517,23.6775,23.6389,23.6775,22300.0
2011-07-15 14:20:00,36.8,36.8,36.75,36.75,17000.0,23.671,23.671,23.6389,23.6389,17000.0
2011-07-15 14:30:00,36.76,36.77,36.72,36.75,12100.0,23.6453,23.6517,23.6196,23.6389,12100.0
2011-07-15 14:40:00,36.75,36.82,36.72,36.79,39400.0,23.6389,23.6839,23.6196,23.6646,39400.0
2011-07-15 14:50:00,36.79,36.81,36.73,36.73,12900.0,23.6646,23.6775,23.626,23.626,12900.0
2011-07-15 15:00:00,36.74,36.76,36.71,36.76,17000.0,23.6324,23.6453,23.6131,23.6453,17000.0
2011-07-15 15:10:00,36.77,36.79,36.76,36.77,12900.0,23.6517,23.6646,23.6453,23.6517,12900.0
2011-07-15 15:20:00,36.77,36.86,36.77,36.85,19300.0,23.6517,23.7096,23.6517,23.7032,19300.0
2011-07-15 15:30:00,36.86,36.87,36.83,36.85,8700.0,23.7096,23.7161,23.6903,23.7032,8700.0
2011-07-15 15:40:00,36.86,36.89,36.85,36.88,28600.0,23.7096,23.7289,23.7032,23.7225,28600.0
2011-07-15 15:50:00,36.87,36.88,36.82,36.85,50400.0,23.7161,23.7225,23.6839,23.7032,50400.0
2011-07-18 09:30:00,36.35,36.42,36.32,36.42,67300.0,23.3816,23.4266,23.3623,23.4266,67300.0
2011-07-18 09:40:00,36.41,36.47,36.38,36.38,28400.0,23.4202,23.4588,23.4009,23.4009,28400.0
2011-07-18 09:50:00,36.38,36.39,36.28,36.32,28600.0,23.4009,23.4073,23.3366,23.3623,28600.0
2011-07-18 10:00:00,36.32,36.35,36.2,36.21,32900.0,23.3623,23.3816,23.2851,23.2915,32900.0
2011-07-18 10:10:00,36.21,36.22,36.12,36.15,21200.0,23.2915,23.298,23.2336,23.2529,21200.0
2011-07-18 10:20:00,36.18,36.22,36.16,36.2,36500.0,23.2722,23.298,23.2594,23.2851,36500.0
2011-07-18 10:30:00,36.19,36.19,36.13,36.13,36500.0,23.2787,23.2787,23.2401,23.2401,36500.0
2011-07-18 10:40:00,36.14,36.19,36.11,36.11,12400.0,23.2465,23.2787,23.2272,23.2272,12400.0
2011-07-18 10:50:00,36.1,36.11,36.03,36.1,34000.0,23.2208,23.2272,23.1757,23.2208,34000.0
2011-07-18 11:00:00,36.08,36.12,36.08,36.1,32100.0,23.2079,23.2336,23.2079,23.2208,32100.0
2011-07-18 11:10:00,36.1,36.12,36.08,36.11,17900.0,23.2208,23.2336,23.2079,23.2272,17900.0
2011-07-18 11:20:00,36.11,36.2,36.11,36.17,22800.0,23.2272,23.2851,23.2272,23.2658,22800.0
2011-07-18 11:30:00,36.14,36.15,36.04,36.06,48400.0,23.2465,23.2529,23.1822,23.195,48400.0
2011-07-18 11:40:00,36.05,36.05,36.0,36.04,24400.0,23.1886,23.1886,23.1564,23.1822,24400.0
2011-07-18 11:50:00,36.05,36.05,35.98,36.0,89000.0,23.1886,23.1886,23.1436,23.1564,89000.0
2011-07-18 12:00:00,36.01,36.07,36.01,36.06,26700.0,23.1629,23.2015,23.1629,23.195,26700.0
2011-07-18 12:10:00,36.07,36.13,36.07,36.12,17700.0,23.2015,23.2401,23.2015,23.2336,17700.0
2011-07-18 12:20:00,36.11,36.14,36.1,36.12,21800.0,23.2272,23.2465,23.2208,23.2336,21800.0
2011-07-18 12:30:00,36.12,36.14,36.08,36.14,6000.0,23.2336,23.2465,23.2079,23.2465,6000.0
2011-07-18 12:40:00,36.13,36.13,36.1,36.1,14100.0,23.2401,23.2401,23.2208,23.2208,14100.0
2011-07-18 12:50:00,36.1,36.13,36.08,36.13,12100.0,23.2208,23.2401,23.2079,23.2401,12100.0
2011-07-18 13:00:00,36.11,36.12,36.08,36.11,29400.0,23.2272,23.2336,23.2079,23.2272,29400.0
2011-07-18 13:10:00,36.11,36.12,36.06,36.08,22800.0,23.2272,23.2336,23.195,23.2079,22800.0
2011-07-18 13:20:00,36.07,36.12,36.07,36.11,18200.0,23.2015,23.2336,23.2015,23.2272,18200.0
2011-07-18 13:30:00,36.11,36.2,36.11,36.17,24400.0,23.2272,23.2851,23.2272,23.2658,24400.0
2011-07-18 13:40:00,36.18,36.18,36.13,36.16,124600.0,23.2722,23.2722,23.2401,23.2594,124600.0
2011-07-18 13:50:00,36.18,36.21,36.16,36.2,21600.0,23.2722,23.2915,23.2594,23.2851,21600.0
2011-07-18 14:00:00,36.2,36.2,36.15,36.2,5500.0,23.2851,23.2851,23.2529,23.2851,5500.0
2011-07-18 14:10:00,36.21,36.21,36.17,36.2,8700.0,23.2915,23.2915,23.2658,23.2851,8700.0
2011-07-18 14:20:00,36.19,36.22,36.17,36.17,32800.0,23.2787,23.298,23.2658,23.2658,32800.0
2011-07-18 14:30:00,36.17,36.17,36.12,36.15,21200.0,23.2658,23.2658,23.2336,23.2529,21200.0
2011-07-18 14:40:00,36.16,36.18,36.14,36.16,16300.0,23.2594,23.2722,23.2465,23.2594,16300.0
2011-07-18 14:50:00,36.17,36.21,36.16,36.21,15400.0,23.2658,23.2915,23.2594,23.2915,15400.0
2011-07-18 15:00:00,36.22,36.27,36.21,36.22,18400.0,23.298,23.3301,23.2915,23.298,18400.0
2011-07-18 15:10:00,36.23,36.23,36.17,36.2,32100.0,23.3044,23.3044,23.2658,23.2851,32100.0
2011-07-18 15:20:00,36.2,36.21,36.16,36.18,21000.0,23.2851,23.2915,23.2594,23.2722,21000.0
2011-07-18 15:30:00,36.19,36.24,36.17,36.24,11800.0,23.2787,23.3108,23.2658,23.3108,11800.0
2011-07-18 15:40:00,36.25,36.25,36.21,36.25,37800.0,23.3173,23.3173,23.2915,23.3173,37800.0
2011-07-18 15:50:00,36.25,36.3,36.25,36.29,60400.0,23.3173,23.3494,23.3173,23.343,60400.0
2011-07-19 09:30:00,36.61,36.76,36.6,36.74,70200.0,23.5488,23.6453,23.5424,23.6324,70200.0
2011-07-19 09:40:00,36.77,36.78,36.72,36.73,17400.0,23.6517,23.6582,23.6196,23.626,17400.0
2011-07-19 09:50:00,36.72,36.77,36.7,36.71,78300.0,23.6196,23.6517,23.6067,23.6131,78300.0
2011-07-19 10:00:00,36.72,36.8,36.71,36.8,24300.0,23.6196,23.671,23.6131,23.671,24300.0
2011-07-19 10:10:00,36.79,36.84,36.76,36.83,23000.0,23.6646,23.6968,23.6453,23.6903,23000.0
2011-07-19 10:20:00,36.82,36.83,36.79,36.8,12800.0,23.6839,23.6903,23.6646,23.671,12800.0
2011-07-19 10:30:00,36.81,36.83,36.78,36.78,9900.0,23.6775,23.6903,23.6582,23.6582,9900.0
2011-07-19 10:40:00,36.78,36.82,36.76,36.82,33300.0,23.6582,23.6839,23.6453,23.6839,33300.0
2011-07-19 10:50:00,36.81,36.84,36.79,36.79,10900.0,23.6775,23.6968,23.6646,23.6646,10900.0
2011-07-19 11:00:00,36.79,36.8,36.74,36.75,14000.0,23.6646,23.671,23.6324,23.6389,14000.0
2011-07-19 11:10:00,36.77,36.77,36.71,36.71,15500.0,23.6517,23.6517,23.6131,23.6131,15500.0
2011-07-19 11:20:00,36.72,36.74,36.7,36.73,7600.0,23.6196,23.6324,23.6067,23.626,7600.0
2011-07-19 11:30:00,36.71,36.75,36.64,36.64,28100.0,23.6131,23.6389,23.5681,23.5681,28100.0
2011-07-19 11:40:00,36.65,36.7,36.62,36.68,10500.0,23.5746,23.6067,23.5553,23.5938,10500.0
2011-07-19 11:50:00,36.68,36.69,36.66,36.68,13800.0,23.5938,23.6003,23.581,23.5938,13800.0
2011-07-19 12:00:00,36.67,36.7,36.67,36.67,11600.0,23.5874,23.6067,23.5874,23.5874,11600.0
2011-07-19 12:10:00,36.67,36.72,36.67,36.67,20900.0,23.5874,23.6196,23.5874,23.5874,20900.0
2011-07-19 12:20:00,36.69,36.69,36.67,36.67,4200.0,23.6003,23.6003,23.5874,23.5874,4200.0
2011-07-19 12:30:00,36.69,36.75,36.69,36.74,4200.0,23.6003,23.6389,23.6003,23.6324,4200.0
2011-07-19 12:40:00,36.73,36.73,36.69,36.71,9400.0,23.626,23.626,23.6003,23.6131,9400.0
2011-07-19 12:50:00,36.71,36.74,36.71,36.74,13300.0,23.6131,23.6324,23.6131,23.6324,13300.0
2011-07-19 13:00:00,36.74,36.74,36.7,36.71,6200.0,23.6324,23.6324,23.6067,23.6131,6200.0
2011-07-19 13:10:00,36.7,36.74,36.68,36.74,44400.0,23.6067,23.6324,23.5938,23.6324,44400.0
2011-07-19 13:20:00,36.74,36.78,36.72,36.78,18500.0,23.6324,23.6582,23.6196,23.6582,18500.0
2011-07-19 13:30:00,36.8,36.85,36.76,36.82,35600.0,23.671,23.7032,23.6453,23.6839,35600.0
2011-07-19 13:40:00,36.82,36.92,36.8,36.86,37800.0,23.6839,23.7482,23.671,23.7096,37800.0
2011-07-19 13:50:00,36.86,36.9,36.86,36.88,180600.0,23.7096,23.7354,23.7096,23.7225,180600.0
2011-07-19 14:00:00,36.88,36.88,36.83,36.84,21700.0,23.7225,23.7225,23.6903,23.6968,21700.0
2011-07-19 14:10:00,36.85,36.86,36.76,36.76,43900.0,23.7032,23.7096,23.6453,23.6453,43900.0
2011-07-19 14:20:00,36.77,36.8,36.73,36.79,28100.0,23.6517,23.671,23.626,23.6646,28100.0
2011-07-19 14:30:00,36.8,36.8,36.77,36.8,26800.0,23.671,23.671,23.6517,23.671,26800.0
2011-07-19 14:40:00,36.81,36.87,36.8,36.85,22900.0,23.6775,23.7161,23.671,23.7032,22900.0
2011-07-19 14:50:00,36.84,36.88,36.83,36.84,23000.0,23.6968,23.7225,23.6903,23.6968,23000.0
2011-07-19 15:00:00,36.85,36.86,36.84,36.84,79300.0,23.7032,23.7096,23.6968,23.6968,79300.0
2011-07-19 15:10:00,36.84,36.85,36.8,36.81,24100.0,23.6968,23.7032,23.671,23.6775,24100.0
2011-07-19 15:20:00,36.8,36.83,36.79,36.82,20100.0,23.671,23.6903,23.6646,23.6839,20100.0
2011-07-19 15:30:00,36.81,36.83,36.8,36.83,20100.0,23.6775,23.6903,23.671,23.6903,20100.0
2011-07-19 15:40:00,36.84,36.86,36.82,36.85,38100.0,23.6968,23.7096,23.6839,23.7032,38100.0
2011-07-19 15:50:00,36.85,36.87,36.84,36.84,120700.0,23.7032,23.7161,23.6968,23.6968,120700.0
2011-07-20 09:30:00,37.17,37.22,37.08,37.12,44200.0,23.909,23.9412,23.8511,23.8769,44200.0
2011-07-20 09:40:00,37.11,37.11,37.07,37.08,20500.0,23.8704,23.8704,23.8447,23.8511,20500.0
2011-07-20 09:50:00,37.08,37.1,37.01,37.06,12800.0,23.8511,23.864,23.8061,23.8383,12800.0
2011-07-20 10:00:00,37.06,37.14,37.01,37.13,27400.0,23.8383,23.8897,23.8061,23.8833,27400.0
2011-07-20 10:10:00,37.12,37.16,36.98,37.04,42700.0,23.8769,23.9026,23.7868,23.8254,42700.0
2011-07-20 10:20:00,37.03,37.08,37.02,37.08,21200.0,23.819,23.8511,23.8125,23.8511,21200.0
2011-07-20 10:30:00,37.07,37.13,37.05,37.13,15900.0,23.8447,23.8833,23.8318,23.8833,15900.0
2011-07-20 10:40:00,37.13,37.18,37.12,37.15,12200.0,23.8833,23.9155,23.8769,23.8962,12200.0
2011-07-20 10:50:00,37.14,37.18,37.12,37.18,15700.0,23.8897,23.9155,23.8769,23.9155,15700.0
2011-07-20 11:00:00,37.18,37.23,37.18,37.23,10600.0,23.9155,23.9476,23.9155,23.9476,10600.0
2011-07-20 11:10:00,37.23,37.25,37.22,37.24,36400.0,23.9476,23.9605,23.9412,23.9541,36400.0
2011-07-20 11:20:00,37.23,37.25,37.19,37.19,37100.0,23.9476,23.9605,23.9219,23.9219,37100.0
2011-07-20 11:30:00,37.19,37.24,37.19,37.21,15700.0,23.9219,23.9541,23.9219,23.9348,15700.0
2011-07-20 11:40:00,37.22,37.24,37.14,37.15,12600.0,23.9412,23.9541,23.8897,23.8962,12600.0
2011-07-20 11:50:00,37.15,37.15,37.12,37.12,24800.0,23.8962,23.8962,23.8769,23.8769,24800.0
2011-07-20 12:00:00,37.12,37.17,37.12,37.15,30100.0,23.8769,23.909,23.8769,23.8962,30100.0
2011-07-20 12:10:00,37.15,37.18,37.13,37.14,19900.0,23.8962,23.9155,23.8833,23.8897,19900.0
2011-07-20 12:20:00,37.14,37.16,37.12,37.15,12100.0,23.8897,23.9026,23.8769,23.8962,12100.0
2011-07-20 12:30:00,37.15,37.17,37.14,37.15,12200.0,23.8962,23.909,23.8897,23.8962,12200.0
2011-07-20 12:40:00,37.15,37.17,37.12,37.17,120500.0,23.8962,23.909,23.8769,23.909,120500.0
2011-07-20 12:50:00,37.16,37.21,37.16,37.21,56400.0,23.9026,23.9348,23.9026,23.9348,56400.0
2011-07-20 13:00:00,37.21,37.22,37.19,37.21,5400.0,23.9348,23.9412,23.9219,23.9348,5400.0
2011-07-20 13:10:00,37.22,37.24,37.21,37.22,28100.0,23.9412,23.9541,23.9348,23.9412,28100.0
2011-07-20 13:20:00,37.22,37.27,37.22,37.27,6200.0,23.9412,23.9734,23.9412,23.9734,6200.0
2011-07-20 13:30:00,37.27,37.29,37.23,37.28,15800.0,23.9734,23.9862,23.9476,23.9798,15800.0
2011-07-20 13:40:00,37.27,37.29,37.25,37.28,9600.0,23.9734,23.9862,23.9605,23.9798,9600.0
2011-07-20 13:50:00,37.29,37.32,37.28,37.3,33300.0,23.9862,24.0055,23.9798,23.9927,33300.0
2011-07-20 14:00:00,37.29,37.31,37.28,37.29,4800.0,23.9862,23.9991,23.9798,23.9862,4800.0
2011-07-20 14:10:00,37.31,37.32,37.3,37.32,5100.0,23.9991,24.0055,23.9927,24.0055,5100.0
2011-07-20 14:20:00,37.32,37.34,37.31,37.33,17600.0,24.0055,24.0184,23.9991,24.0119,17600.0
2011-07-20 14:30:00,37.34,37.34,37.3,37.32,21500.0,24.0184,24.0184,23.9927,24.0055,21500.0
2011-07-20 14:40:00,37.32,37.33,37.25,37.25,31700.0,24.0055,24.0119,23.9605,23.9605,31700.0
2011-07-20 14:50:00,37.25,37.28,37.25,37.27,16300.0,23.9605,23.9798,23.9605,23.9734,16300.0
2011-07-20 15:00:00,37.28,37.3,37.27,37.3,8900.0,23.9798,23.9927,23.9734,23.9927,8900.0
2011-07-20 15:10:00,37.29,37.3,37.28,37.29,3800.0,23.9862,23.9927,23.9798,23.9862,3800.0
2011-07-20 15:20:00,37.29,37.29,37.24,37.24,14900.0,23.9862,23.9862,23.9541,23.9541,14900.0
2011-07-20 15:30:00,37.24,37.3,37.24,37.29,18700.0,23.9541,23.9927,23.9541,23.9862,18700.0
2011-07-20 15:40:00,37.29,37.29,37.22,37.24,30200.0,23.9862,23.9862,23.9412,23.9541,30200.0
2011-07-20 15:50:00,37.24,37.31,37.24,37.3,28200.0,23.9541,23.9991,23.9541,23.9927,28200.0
2011-07-21 09:30:00,37.72,37.72,37.6,37.64,85400.0,24.2628,24.2628,24.1856,24.2114,85400.0
2011-07-21 09:40:00,37.65,37.83,37.64,37.83,71900.0,24.2178,24.3336,24.2114,24.3336,71900.0
2011-07-21 09:50:00,37.83,37.85,37.76,37.78,57000.0,24.3336,24.3464,24.2885,24.3014,57000.0
2011-07-21 10:00:00,37.77,37.94,37.76,37.92,112500.0,24.295,24.4043,24.2885,24.3915,112500.0
2011-07-21 10:10:00,37.91,37.96,37.89,37.91,40600.0,24.385,24.4172,24.3722,24.385,40600.0
2011-07-21 10:20:00,37.91,38.08,37.91,38.07,71000.0,24.385,24.4944,24.385,24.4879,71000.0
2011-07-21 10:30:00,38.06,38.11,38.05,38.07,32100.0,24.4815,24.5137,24.4751,24.4879,32100.0
2011-07-21 10:40:00,38.06,38.07,38.01,38.02,23400.0,24.4815,24.4879,24.4493,24.4558,23400.0
2011-07-21 10:50:00,38.02,38.05,37.99,38.0,29100.0,24.4558,24.4751,24.4365,24.4429,29100.0
2011-07-21 11:00:00,38.01,38.01,37.95,37.96,23600.0,24.4493,24.4493,24.4108,24.4172,23600.0
2011-07-21 11:10:00,37.97,38.05,37.97,38.0,37000.0,24.4236,24.4751,24.4236,24.4429,37000.0
2011-07-21 11:20:00,37.99,37.99,37.94,37.95,33900.0,24.4365,24.4365,24.4043,24.4108,33900.0
2011-07-21 11:30:00,37.96,37.97,37.91,37.95,57000.0,24.4172,24.4236,24.385,24.4108,57000.0
2011-07-21 11:40:00,37.95,37.95,37.88,37.89,38200.0,24.4108,24.4108,24.3657,24.3722,38200.0
2011-07-21 11:50:00,37.9,37.94,37.89,37.94,26800.0,24.3786,24.4043,24.3722,24.4043,26800.0
2011-07-21 12:00:00,37.94,38.01,37.94,38.01,14400.0,24.4043,24.4493,24.4043,24.4493,14400.0
2011-07-21 12:10:00,38.01,38.02,37.95,37.96,32700.0,24.4493,24.4558,24.4108,24.4172,32700.0
2011-07-21 12:20:00,37.95,37.98,37.94,37.98,91100.0,24.4108,24.4301,24.4043,24.4301,91100.0
2011-07-21 12:30:00,37.97,38.04,37.97,38.02,69800.0,24.4236,24.4686,24.4236,24.4558,69800.0
2011-07-21 12:40:00,38.03,38.1,38.02,38.09,52500.0,24.4622,24.5072,24.4558,24.5008,52500.0
2011-07-21 12:50:00,38.08,38.08,37.99,38.06,70900.0,24.4944,24.4944,24.4365,24.4815,70900.0
2011-07-21 13:00:00,38.06,38.08,38.02,38.03,41300.0,24.4815,24.4944,24.4558,24.4622,41300.0
2011-07-21 13:10:00,38.02,38.07,38.02,38.07,23100.0,24.4558,24.4879,24.4558,24.4879,23100.0
2011-07-21 13:20:00,38.08,38.11,38.06,38.11,33700.0,24.4944,24.5137,24.4815,24.5137,33700.0
2011-07-21 13:30:00,38.11,38.11,38.08,38.11,17300.0,24.5137,24.5137,24.4944,24.5137,17300.0
2011-07-21 13:40:00,38.11,38.12,38.07,38.08,27600.0,24.5137,24.5201,24.4879,24.4944,27600.0
2011-07-21 13:50:00,38.09,38.11,38.05,38.11,29600.0,24.5008,24.5137,24.4751,24.5137,29600.0
2011-07-21 14:00:00,38.11,38.12,38.08,38.11,40000.0,24.5137,24.5201,24.4944,24.5137,40000.0
2011-07-21 14:10:00,38.1,38.11,38.07,38.08,39600.0,24.5072,24.5137,24.4879,24.4944,39600.0
2011-07-21 14:20:00,38.07,38.1,38.06,38.08,23100.0,24.4879,24.5072,24.4815,24.4944,23100.0
2011-07-21 14:30:00,38.08,38.12,38.06,38.12,42000.0,24.4944,24.5201,24.4815,24.5201,42000.0
2011-07-21 14:40:00,38.11,38.15,38.1,38.12,33800.0,24.5137,24.5394,24.5072,24.5201,33800.0
2011-07-21 14:50:00,38.11,38.17,38.09,38.16,37000.0,24.5137,24.5523,24.5008,24.5458,37000.0
2011-07-21 15:00:00,38.16,38.18,38.07,38.08,53400.0,24.5458,24.5587,24.4879,24.4944,53400.0
2011-07-21 15:10:00,38.08,38.15,38.07,38.14,102600.0,24.4944,24.5394,24.4879,24.533,102600.0
2011-07-21 15:20:00,38.13,38.16,38.11,38.13,45400.0,24.5265,24.5458,24.5137,24.5265,45400.0
2011-07-21 15:30:00,38.14,38.14,38.07,38.1,43900.0,24.533,24.533,24.4879,24.5072,43900.0
2011-07-21 15:40:00,38.1,38.16,38.09,38.12,65000.0,24.5072,24.5458,24.5008,24.5201,65000.0
2011-07-21 15:50:00,38.12,38.14,38.1,38.12,56100.0,24.5201,24.533,24.5072,24.5201,56100.0
2011-07-22 09:30:00,38.1,38.18,38.07,38.07,68100.0,24.5072,24.5587,24.4879,24.4879,68100.0
2011-07-22 09:40:00,38.07,38.08,37.96,38.01,18700.0,24.4879,24.4944,24.4172,24.4493,18700.0
2011-07-22 09:50:00,38.01,38.01,37.92,37.95,38700.0,24.4493,24.4493,24.3915,24.4108,38700.0
2011-07-22 10:00:00,37.94,38.0,37.92,37.95,25100.0,24.4043,24.4429,24.3915,24.4108,25100.0
2011-07-22 10:10:00,37.95,38.01,37.93,37.97,25200.0,24.4108,24.4493,24.3979,24.4236,25200.0
2011-07-22 10:20:00,37.96,37.98,37.88,37.95,14700.0,24.4172,24.4301,24.3657,24.4108,14700.0
2011-07-22 10:30:00,37.95,38.04,37.95,38.04,44800.0,24.4108,24.4686,24.4108,24.4686,44800.0
2011-07-22 10:40:00,38.05,38.08,38.04,38.07,35500.0,24.4751,24.4944,24.4686,24.4879,35500.0
2011-07-22 10:50:00,38.06,38.08,38.03,38.08,18800.0,24.4815,24.4944,24.4622,24.4944,18800.0
2011-07-22 11:00:00,38.09,38.14,38.09,38.1,31000.0,24.5008,24.533,24.5008,24.5072,31000.0
2011-07-22 11:10:00,38.11,38.15,38.09,38.11,24800.0,24.5137,24.5394,24.5008,24.5137,24800.0
2011-07-22 11:20:00,38.11,38.12,38.08,38.11,30100.0,24.5137,24.5201,24.4944,24.5137,30100.0
2011-07-22 11:30:00,38.11,38.16,38.1,38.16,34800.0,24.5137,24.5458,24.5072,24.5458,34800.0
2011-07-22 11:40:00,38.15,38.18,38.14,38.16,46200.0,24.5394,24.5587,24.533,24.5458,46200.0
2011-07-22 11:50:00,38.17,38.17,38.14,38.16,18600.0,24.5523,24.5523,24.533,24.5458,18600.0
2011-07-22 12:00:00,38.14,38.18,38.12,38.17,13900.0,24.533,24.5587,24.5201,24.5523,13900.0
2011-07-22 12:10:00,38.16,38.17,38.13,38.15,13800.0,24.5458,24.5523,24.5265,24.5394,13800.0
2011-07-22 12:20:00,38.14,38.15,38.11,38.13,20600.0,24.533,24.5394,24.5137,24.5265,20600.0
2011-07-22 12:30:00,38.12,38.15,38.12,38.12,13700.0,24.5201,24.5394,24.5201,24.5201,13700.0
2011-07-22 12:40:00,38.12,38.16,38.12,38.15,34500.0,24.5201,24.5458,24.5201,24.5394,34500.0
2011-07-22 12:50:00,38.17,38.18,38.15,38.18,18700.0,24.5523,24.5587,24.5394,24.5587,18700.0
2011-07-22 13:00:00,38.18,38.18,38.16,38.17,11600.0,24.5587,24.5587,24.5458,24.5523,11600.0
2011-07-22 13:10:00,38.17,38.18,38.15,38.17,35700.0,24.5523,24.5587,24.5394,24.5523,35700.0
2011-07-22 13:20:00,38.17,38.17,38.15,38.17,23000.0,24.5523,24.5523,24.5394,24.5523,23000.0
2011-07-22 13:30:00,38.16,38.19,38.15,38.18,19600.0,24.5458,24.5651,24.5394,24.5587,19600.0
2011-07-22 13:40:00,38.17,38.19,38.16,38.17,32800.0,24.5523,24.5651,24.5458,24.5523,32800.0
2011-07-22 13:50:00,38.17,38.21,38.16,38.21,21000.0,24.5523,24.578,24.5458,24.578,21000.0
2011-07-22 14:00:00,38.2,38.2,38.14,38.16,45100.0,24.5716,24.5716,24.533,24.5458,45100.0
2011-07-22 14:10:00,38.17,38.18,38.16,38.18,9700.0,24.5523,24.5587,24.5458,24.5587,9700.0
2011-07-22 14:20:00,38.17,38.18,38.16,38.16,28400.0,24.5523,24.5587,24.5458,24.5458,28400.0
2011-07-22 14:30:00,38.16,38.19,38.16,38.16,15900.0,24.5458,24.5651,24.5458,24.5458,15900.0
2011-07-22 14:40:00,38.17,38.18,38.16,38.16,20700.0,24.5523,24.5587,24.5458,24.5458,20700.0
2011-07-22 14:50:00,38.16,38.17,38.15,38.16,26800.0,24.5458,24.5523,24.5394,24.5458,26800.0
2011-07-22 15:00:00,38.16,38.19,38.15,38.17,88700.0,24.5458,24.5651,24.5394,24.5523,88700.0
2011-07-22 15:10:00,38.17,38.17,38.14,38.17,59900.0,24.5523,24.5523,24.533,24.5523,59900.0
2011-07-22 15:20:00,38.18,38.18,38.14,38.14,27300.0,24.5587,24.5587,24.533,24.533,27300.0
2011-07-22 15:30:00,38.15,38.16,38.13,38.13,13900.0,24.5394,24.5458,24.5265,24.5265,13900.0
2011-07-22 15:40:00,38.13,38.17,38.11,38.17,29700.0,24.5265,24.5523,24.5137,24.5523,29700.0
2011-07-22 15:50:00,38.17,38.18,38.14,38.17,397800.0,24.5523,24.5587,24.533,24.5523,397800.0
2011-07-25 09:30:00,37.91,38.0,37.9,37.98,86100.0,24.385,24.4429,24.3786,24.4301,86100.0
2011-07-25 09:40:00,37.98,37.99,37.84,37.9,57900.0,24.4301,24.4365,24.34,24.3786,57900.0
2011-07-25 09:50:00,37.92,37.97,37.89,37.95,40000.0,24.3915,24.4236,24.3722,24.4108,40000.0
2011-07-25 10:00:00,37.96,38.01,37.95,38.01,22800.0,24.4172,24.4493,24.4108,24.4493,22800.0
2011-07-25 10:10:00,38.02,38.04,37.96,37.99,14000.0,24.4558,24.4686,24.4172,24.4365,14000.0
2011-07-25 10:20:00,37.99,38.06,37.99,38.0,29900.0,24.4365,24.4815,24.4365,24.4429,29900.0
2011-07-25 10:30:00,38.01,38.02,37.94,37.94,29100.0,24.4493,24.4558,24.4043,24.4043,29100.0
2011-07-25 10:40:00,37.96,38.03,37.96,37.97,6200.0,24.4172,24.4622,24.4172,24.4236,6200.0
2011-07-25 10:50:00,37.97,37.97,37.88,37.93,24200.0,24.4236,24.4236,24.3657,24.3979,24200.0
2011-07-25 11:00:00,37.93,37.98,37.92,37.95,51900.0,24.3979,24.4301,24.3915,24.4108,51900.0
2011-07-25 11:10:00,37.94,37.96,37.93,37.95,11500.0,24.4043,24.4172,24.3979,24.4108,11500.0
2011-07-25 11:20:00,37.95,38.03,37.95,38.02,26600.0,24.4108,24.4622,24.4108,24.4558,26600.0
2011-07-25 11:30:00,38.01,38.01,37.97,37.97,47500.0,24.4493,24.4493,24.4236,24.4236,47500.0
2011-07-25 11:40:00,37.98,37.99,37.94,37.95,104800.0,24.4301,24.4365,24.4043,24.4108,104800.0
2011-07-25 11:50:00,37.95,37.96,37.92,37.95,54800.0,24.4108,24.4172,24.3915,24.4108,54800.0
2011-07-25 12:00:00,37.95,37.98,37.94,37.96,12500.0,24.4108,24.4301,24.4043,24.4172,12500.0
2011-07-25 12:10:00,37.96,37.98,37.95,37.96,30100.0,24.4172,24.4301,24.4108,24.4172,30100.0
2011-07-25 12:20:00,37.96,38.0,37.96,37.99,13900.0,24.4172,24.4429,24.4172,24.4365,13900.0
2011-07-25 12:30:00,38.01,38.04,38.0,38.04,28600.0,24.4493,24.4686,24.4429,24.4686,28600.0
2011-07-25 12:40:00,38.04,38.06,38.03,38.04,8900.0,24.4686,24.4815,24.4622,24.4686,8900.0
2011-07-25 12:50:00,38.05,38.05,38.03,38.03,15100.0,24.4751,24.4751,24.4622,24.4622,15100.0
2011-07-25 13:00:00,38.03,38.07,38.03,38.06,22600.0,24.4622,24.4879,24.4622,24.4815,22600.0
2011-07-25 13:10:00,38.06,38.06,38.03,38.05,23100.0,24.4815,24.4815,24.4622,24.4751,23100.0
2011-07-25 13:20:00,38.05,38.06,38.04,38.05,11900.0,24.4751,24.4815,24.4686,24.4751,11900.0
2011-07-25 13:30:00,38.04,38.05,38.03,38.03,5800.0,24.4686,24.4751,24.4622,24.4622,5800.0
2011-07-25 13:40:00,38.03,38.04,38.01,38.03,13000.0,24.4622,24.4686,24.4493,24.4622,13000.0
2011-07-25 13:50:00,38.03,38.04,38.01,38.01,18800.0,24.4622,24.4686,24.4493,24.4493,18800.0
2011-07-25 14:00:00,38.02,38.07,38.02,38.06,15100.0,24.4558,24.4879,24.4558,24.4815,15100.0
2011-07-25 14:10:00,38.06,38.08,38.05,38.05,14300.0,24.4815,24.4944,24.4751,24.4751,14300.0
2011-07-25 14:20:00,38.06,38.09,38.06,38.06,18600.0,24.4815,24.5008,24.4815,24.4815,18600.0
2011-07-25 14:30:00,38.06,38.06,37.99,37.99,17300.0,24.4815,24.4815,24.4365,24.4365,17300.0
2011-07-25 14:40:00,38.0,38.02,37.97,37.98,29500.0,24.4429,24.4558,24.4236,24.4301,29500.0
2011-07-25 14:50:00,37.98,38.0,37.97,37.98,20000.0,24.4301,24.4429,24.4236,24.4301,20000.0
2011-07-25 15:00:00,37.98,37.98,37.92,37.93,20700.0,24.4301,24.4301,24.3915,24.3979,20700.0
2011-07-25 15:10:00,37.93,37.97,37.9,37.97,32400.0,24.3979,24.4236,24.3786,24.4236,32400.0
2011-07-25 15:20:00,37.94,37.95,37.91,37.94,9900.0,24.4043,24.4108,24.385,24.4043,9900.0
2011-07-25 15:30:00,37.93,37.99,37.93,37.98,24000.0,24.3979,24.4365,24.3979,24.4301,24000.0
2011-07-25 15:40:00,37.97,37.97,37.91,37.93,43500.0,24.4236,24.4236,24.385,24.3979,43500.0
2011-07-25 15:50:00,37.93,37.94,37.91,37.92,59700.0,24.3979,24.4043,24.385,24.3915,59700.0
2011-07-26 09:30:00,38.13,38.17,38.07,38.07,65000.0,24.5265,24.5523,24.4879,24.4879,65000.0
2011-07-26 09:40:00,38.09,38.11,38.0,38.03,28800.0,24.5008,24.5137,24.4429,24.4622,28800.0
2011-07-26 09:50:00,38.04,38.04,37.97,38.01,17800.0,24.4686,24.4686,24.4236,24.4493,17800.0
2011-07-26 10:00:00,38.02,38.07,37.96,37.97,73100.0,24.4558,24.4879,24.4172,24.4236,73100.0
2011-07-26 10:10:00,37.98,38.06,37.98,38.01,24200.0,24.4301,24.4815,24.4301,24.4493,24200.0
2011-07-26 10:20:00,38.0,38.06,38.0,38.06,40300.0,24.4429,24.4815,24.4429,24.4815,40300.0
2011-07-26 10:30:00,38.05,38.09,38.03,38.08,24900.0,24.4751,24.5008,24.4622,24.4944,24900.0
2011-07-26 10:40:00,38.09,38.17,38.09,38.15,17000.0,24.5008,24.5523,24.5008,24.5394,17000.0
2011-07-26 10:50:00,38.14,38.16,38.11,38.12,15500.0,24.533,24.5458,24.5137,24.5201,15500.0
2011-07-26 11:00:00,38.12,38.2,38.12,38.2,28100.0,24.5201,24.5716,24.5201,24.5716,28100.0
2011-07-26 11:10:00,38.2,38.21,38.19,38.19,19100.0,24.5716,24.578,24.5651,24.5651,19100.0
2011-07-26 11:20:00,38.2,38.21,38.18,38.18,33400.0,24.5716,24.578,24.5587,24.5587,33400.0
2011-07-26 11:30:00,38.18,38.18,38.12,38.13,19800.0,24.5587,24.5587,24.5201,24.5265,19800.0
2011-07-26 11:40:00,38.12,38.13,38.1,38.12,19700.0,24.5201,24.5265,24.5072,24.5201,19700.0
2011-07-26 11:50:00,38.12,38.13,38.1,38.12,12800.0,24.5201,24.5265,24.5072,24.5201,12800.0
2011-07-26 12:00:00,38.12,38.14,38.12,38.12,17000.0,24.5201,24.533,24.5201,24.5201,17000.0
2011-07-26 12:10:00,38.12,38.18,38.12,38.17,20800.0,24.5201,24.5587,24.5201,24.5523,20800.0
2011-07-26 12:20:00,38.17,38.19,38.16,38.18,16100.0,24.5523,24.5651,24.5458,24.5587,16100.0
2011-07-26 12:30:00,38.17,38.17,38.16,38.17,12800.0,24.5523,24.5523,24.5458,24.5523,12800.0
2011-07-26 12:40:00,38.17,38.18,38.13,38.13,9000.0,24.5523,24.5587,24.5265,24.5265,9000.0
2011-07-26 12:50:00,38.13,38.15,38.13,38.15,19900.0,24.5265,24.5394,24.5265,24.5394,19900.0
2011-07-26 13:00:00,38.16,38.16,38.13,38.13,8300.0,24.5458,24.5458,24.5265,24.5265,8300.0
2011-07-26 13:10:00,38.13,38.14,38.11,38.12,9300.0,24.5265,24.533,24.5137,24.5201,9300.0
2011-07-26 13:20:00,38.12,38.12,38.09,38.12,12900.0,24.5201,24.5201,24.5008,24.5201,12900.0
2011-07-26 13:30:00,38.12,38.14,38.12,38.12,14800.0,24.5201,24.533,24.5201,24.5201,14800.0
2011-07-26 13:40:00,38.12,38.14,38.12,38.12,10600.0,24.5201,24.533,24.5201,24.5201,10600.0
2011-07-26 13:50:00,38.14,38.2,38.14,38.2,20800.0,24.533,24.5716,24.533,24.5716,20800.0
2011-07-26 14:00:00,38.19,38.23,38.19,38.23,14700.0,24.5651,24.5909,24.5651,24.5909,14700.0
2011-07-26 14:10:00,38.22,38.28,38.22,38.28,21700.0,24.5844,24.623,24.5844,24.623,21700.0
2011-07-26 14:20:00,38.27,38.27,38.25,38.27,19800.0,24.6166,24.6166,24.6037,24.6166,19800.0
2011-07-26 14:30:00,38.26,38.29,38.23,38.24,18800.0,24.6102,24.6295,24.5909,24.5973,18800.0
2011-07-26 14:40:00,38.23,38.23,38.21,38.23,27500.0,24.5909,24.5909,24.578,24.5909,27500.0
2011-07-26 14:50:00,38.23,38.25,38.2,38.2,10200.0,24.5909,24.6037,24.5716,24.5716,10200.0
2011-07-26 15:00:00,38.2,38.22,38.19,38.2,18200.0,24.5716,24.5844,24.5651,24.5716,18200.0
2011-07-26 15:10:00,38.2,38.24,38.19,38.21,33700.0,24.5716,24.5973,24.5651,24.578,33700.0
2011-07-26 15:20:00,38.22,38.23,38.17,38.2,36700.0,24.5844,24.5909,24.5523,24.5716,36700.0
2011-07-26 15:30:00,38.2,38.2,38.15,38.17,24400.0,24.5716,24.5716,24.5394,24.5523,24400.0
2011-07-26 15:40:00,38.16,38.16,38.13,38.14,47500.0,24.5458,24.5458,24.5265,24.533,47500.0
2011-07-26 15:50:00,38.13,38.17,38.11,38.16,34500.0,24.5265,24.5523,24.5137,24.5458,34500.0
2011-07-27 09:30:00,37.85,37.91,37.82,37.82,51300.0,24.3464,24.385,24.3271,24.3271,51300.0
2011-07-27 09:40:00,37.8,37.83,37.77,37.81,15200.0,24.3143,24.3336,24.295,24.3207,15200.0
2011-07-27 09:50:00,37.79,37.79,37.7,37.74,24900.0,24.3078,24.3078,24.2499,24.2757,24900.0
2011-07-27 10:00:00,37.73,37.77,37.61,37.61,37000.0,24.2692,24.295,24.1921,24.1921,37000.0
2011-07-27 10:10:00,37.59,37.65,37.57,37.62,25800.0,24.1792,24.2178,24.1663,24.1985,25800.0
2011-07-27 10:20:00,37.62,37.63,37.53,37.55,39200.0,24.1985,24.2049,24.1406,24.1535,39200.0
2011-07-27 10:30:00,37.54,37.6,37.51,37.59,29600.0,24.147,24.1856,24.1277,24.1792,29600.0
2011-07-27 10:40:00,37.56,37.59,37.51,37.54,37700.0,24.1599,24.1792,24.1277,24.147,37700.0
2011-07-27 10:50:00,37.53,37.63,37.53,37.58,22500.0,24.1406,24.2049,24.1406,24.1728,22500.0
2011-07-27 11:00:00,37.56,37.58,37.52,37.54,43200.0,24.1599,24.1728,24.1342,24.147,43200.0
2011-07-27 11:10:00,37.54,37.6,37.52,37.58,21500.0,24.147,24.1856,24.1342,24.1728,21500.0
2011-07-27 11:20:00,37.59,37.59,37.53,37.58,22300.0,24.1792,24.1792,24.1406,24.1728,22300.0
2011-07-27 11:30:00,37.61,37.63,37.51,37.53,28000.0,24.1921,24.2049,24.1277,24.1406,28000.0
2011-07-27 11:40:00,37.53,37.54,37.5,37.51,9600.0,24.1406,24.147,24.1213,24.1277,9600.0
2011-07-27 11:50:00,37.5,37.5,37.45,37.47,15700.0,24.1213,24.1213,24.0891,24.102,15700.0
2011-07-27 12:00:00,37.45,37.47,37.39,37.39,15300.0,24.0891,24.102,24.0505,24.0505,15300.0
2011-07-27 12:10:00,37.39,37.46,37.39,37.42,29400.0,24.0505,24.0956,24.0505,24.0698,29400.0
2011-07-27 12:20:00,37.42,37.44,37.37,37.4,34000.0,24.0698,24.0827,24.0377,24.057,34000.0
2011-07-27 12:30:00,37.41,37.42,37.36,37.39,31200.0,24.0634,24.0698,24.0312,24.0505,31200.0
2011-07-27 12:40:00,37.39,37.44,37.39,37.43,10900.0,24.0505,24.0827,24.0505,24.0763,10900.0
2011-07-27 12:50:00,37.42,37.44,37.39,37.39,17500.0,24.0698,24.0827,24.0505,24.0505,17500.0
2011-07-27 13:00:00,37.4,37.43,37.36,37.43,46600.0,24.057,24.0763,24.0312,24.0763,46600.0
2011-07-27 13:10:00,37.42,37.43,37.36,37.4,28700.0,24.0698,24.0763,24.0312,24.057,28700.0
2011-07-27 13:20:00,37.39,37.39,37.34,37.36,20100.0,24.0505,24.0505,24.0184,24.0312,20100.0
2011-07-27 13:30:00,37.36,37.38,37.36,37.38,8500.0,24.0312,24.0441,24.0312,24.0441,8500.0
2011-07-27 13:40:00,37.38,37.45,37.38,37.42,14900.0,24.0441,24.0891,24.0441,24.0698,14900.0
2011-07-27 13:50:00,37.43,37.43,37.39,37.41,6700.0,24.0763,24.0763,24.0505,24.0634,6700.0
2011-07-27 14:00:00,37.4,37.42,37.36,37.4,15100.0,24.057,24.0698,24.0312,24.057,15100.0
2011-07-27 14:10:00,37.4,37.41,37.37,37.38,12100.0,24.057,24.0634,24.0377,24.0441,12100.0
2011-07-27 14:20:00,37.37,37.39,37.31,37.32,24800.0,24.0377,24.0505,23.9991,24.0055,24800.0
2011-07-27 14:30:00,37.31,37.35,37.23,37.28,41700.0,23.9991,24.0248,23.9476,23.9798,41700.0
2011-07-27 14:40:00,37.28,37.3,37.23,37.3,30400.0,23.9798,23.9927,23.9476,23.9927,30400.0
2011-07-27 14:50:00,37.3,37.31,37.24,37.28,19100.0,23.9927,23.9991,23.9541,23.9798,19100.0
2011-07-27 15:00:00,37.28,37.3,37.24,37.25,24000.0,23.9798,23.9927,23.9541,23.9605,24000.0
2011-07-27 15:10:00,37.26,37.26,37.2,37.21,47100.0,23.9669,23.9669,23.9283,23.9348,47100.0
2011-07-27 15:20:00,37.22,37.26,37.15,37.26,67400.0,23.9412,23.9669,23.8962,23.9669,67400.0
2011-07-27 15:30:00,37.26,37.3,37.26,37.27,44800.0,23.9669,23.9927,23.9669,23.9734,44800.0
2011-07-27 15:40:00,37.27,37.28,37.18,37.18,65400.0,23.9734,23.9798,23.9155,23.9155,65400.0
2011-07-27 15:50:00,37.19,37.25,37.17,37.23,40700.0,23.9219,23.9605,23.909,23.9476,40700.0
2011-07-28 09:30:00,37.24,37.28,37.2,37.22,27200.0,23.9541,23.9798,23.9283,23.9412,27200.0
2011-07-28 09:40:00,37.2,37.24,37.16,37.22,13800.0,23.9283,23.9541,23.9026,23.9412,13800.0
2011-07-28 09:50:00,37.22,37.29,37.21,37.27,32400.0,23.9412,23.9862,23.9348,23.9734,32400.0
2011-07-28 10:00:00,37.29,37.34,37.2,37.33,22400.0,23.9862,24.0184,23.9283,24.0119,22400.0
2011-07-28 10:10:00,37.34,37.39,37.34,37.37,14700.0,24.0184,24.0505,24.0184,24.0377,14700.0
2011-07-28 10:20:00,37.37,37.38,37.3,37.32,21500.0,24.0377,24.0441,23.9927,24.0055,21500.0
2011-07-28 10:30:00,37.32,37.34,37.28,37.3,11700.0,24.0055,24.0184,23.9798,23.9927,11700.0
2011-07-28 10:40:00,37.3,37.37,37.3,37.35,35500.0,23.9927,24.0377,23.9927,24.0248,35500.0
2011-07-28 10:50:00,37.35,37.38,37.33,37.37,18500.0,24.0248,24.0441,24.0119,24.0377,18500.0
2011-07-28 11:00:00,37.36,37.45,37.35,37.45,34700.0,24.0312,24.0891,24.0248,24.0891,34700.0
2011-07-28 11:10:00,37.44,37.47,37.42,37.46,16200.0,24.0827,24.102,24.0698,24.0956,16200.0
2011-07-28 11:20:00,37.46,37.53,37.46,37.51,27900.0,24.0956,24.1406,24.0956,24.1277,27900.0
2011-07-28 11:30:00,37.5,37.51,37.46,37.47,8700.0,24.1213,24.1277,24.0956,24.102,8700.0
2011-07-28 11:40:00,37.48,37.5,37.47,37.47,22600.0,24.1084,24.1213,24.102,24.102,22600.0
2011-07-28 11:50:00,37.46,37.48,37.45,37.48,22300.0,24.0956,24.1084,24.0891,24.1084,22300.0
2011-07-28 12:00:00,37.48,37.51,37.48,37.49,8300.0,24.1084,24.1277,24.1084,24.1149,8300.0
2011-07-28 12:10:00,37.49,37.49,37.41,37.42,9400.0,24.1149,24.1149,24.0634,24.0698,9400.0
2011-07-28 12:20:00,37.41,37.44,37.41,37.43,69400.0,24.0634,24.0827,24.0634,24.0763,69400.0
2011-07-28 12:30:00,37.42,37.43,37.39,37.4,10600.0,24.0698,24.0763,24.0505,24.057,10600.0
2011-07-28 12:40:00,37.39,37.4,37.37,37.38,15000.0,24.0505,24.057,24.0377,24.0441,15000.0
2011-07-28 12:50:00,37.37,37.41,37.36,37.41,8300.0,24.0377,24.0634,24.0312,24.0634,8300.0
2011-07-28 13:00:00,37.4,37.41,37.38,37.39,51500.0,24.057,24.0634,24.0441,24.0505,51500.0
2011-07-28 13:10:00,37.39,37.44,37.39,37.39,67100.0,24.0505,24.0827,24.0505,24.0505,67100.0
2011-07-28 13:20:00,37.4,37.41,37.35,37.4,286600.0,24.057,24.0634,24.0248,24.057,286600.0
2011-07-28 13:30:00,37.4,37.42,37.38,37.4,48900.0,24.057,24.0698,24.0441,24.057,48900.0
2011-07-28 13:40:00,37.4,37.43,37.39,37.4,30600.0,24.057,24.0763,24.0505,24.057,30600.0
2011-07-28 13:50:00,37.4,37.43,37.38,37.4,64000.0,24.057,24.0763,24.0441,24.057,64000.0
2011-07-28 14:00:00,37.4,37.41,37.32,37.32,45500.0,24.057,24.0634,24.0055,24.0055,45500.0
2011-07-28 14:10:00,37.32,37.33,37.28,37.3,81600.0,24.0055,24.0119,23.9798,23.9927,81600.0
2011-07-28 14:20:00,37.3,37.33,37.27,37.29,60400.0,23.9927,24.0119,23.9734,23.9862,60400.0
2011-07-28 14:30:00,37.29,37.29,37.24,37.24,102000.0,23.9862,23.9862,23.9541,23.9541,102000.0
2011-07-28 14:40:00,37.26,37.29,37.25,37.29,68600.0,23.9669,23.9862,23.9605,23.9862,68600.0
2011-07-28 14:50:00,37.29,37.33,37.27,37.28,102800.0,23.9862,24.0119,23.9734,23.9798,102800.0
2011-07-28 15:00:00,37.27,37.27,37.23,37.24,18200.0,23.9734,23.9734,23.9476,23.9541,18200.0
2011-07-28 15:10:00,37.25,37.25,37.19,37.21,50100.0,23.9605,23.9605,23.9219,23.9348,50100.0
2011-07-28 15:20:00,37.21,37.21,37.13,37.13,24900.0,23.9348,23.9348,23.8833,23.8833,24900.0
2011-07-28 15:30:00,37.12,37.15,37.08,37.14,41800.0,23.8769,23.8962,23.8511,23.8897,41800.0
2011-07-28 15:40:00,37.14,37.14,37.04,37.09,119900.0,23.8897,23.8897,23.8254,23.8576,119900.0
2011-07-28 15:50:00,37.09,37.13,37.09,37.09,73000.0,23.8576,23.8833,23.8576,23.8576,73000.0
2011-07-29 09:30:00,36.98,37.03,36.91,36.96,57700.0,23.7868,23.819,23.7418,23.774,57700.0
2011-07-29 09:40:00,36.96,37.0,36.88,36.99,57200.0,23.774,23.7997,23.7225,23.7932,57200.0
2011-07-29 09:50:00,37.0,37.11,36.96,37.08,28000.0,23.7997,23.8704,23.774,23.8511,28000.0
2011-07-29 10:00:00,37.08,37.13,37.02,37.1,24300.0,23.8511,23.8833,23.8125,23.864,24300.0
2011-07-29 10:10:00,37.08,37.09,37.01,37.04,25800.0,23.8511,23.8576,23.8061,23.8254,25800.0
2011-07-29 10:20:00,37.05,37.14,37.05,37.12,46100.0,23.8318,23.8897,23.8318,23.8769,46100.0
2011-07-29 10:30:00,37.12,37.2,37.1,37.17,115400.0,23.8769,23.9283,23.864,23.909,115400.0
2011-07-29 10:40:00,37.17,37.18,37.04,37.18,40200.0,23.909,23.9155,23.8254,23.9155,40200.0
2011-07-29 10:50:00,37.21,37.4,37.2,37.33,98200.0,23.9348,24.057,23.9283,24.0119,98200.0
2011-07-29 11:00:00,37.31,37.47,37.28,37.46,21800.0,23.9991,24.102,23.9798,24.0956,21800.0
2011-07-29 11:10:00,37.46,37.51,37.38,37.5,25500.0,24.0956,24.1277,24.0441,24.1213,25500.0
2011-07-29 11:20:00,37.5,37.5,37.38,37.38,19200.0,24.1213,24.1213,24.0441,24.0441,19200.0
2011-07-29 11:30:00,37.39,37.39,37.29,37.32,33000.0,24.0505,24.0505,23.9862,24.0055,33000.0
2011-07-29 11:40:00,37.32,37.36,37.25,37.25,16100.0,24.0055,24.0312,23.9605,23.9605,16100.0
2011-07-29 11:50:00,37.25,37.32,37.25,37.29,40900.0,23.9605,24.0055,23.9605,23.9862,40900.0
2011-07-29 12:00:00,37.3,37.32,37.24,37.29,41900.0,23.9927,24.0055,23.9541,23.9862,41900.0
2011-07-29 12:10:00,37.29,37.3,37.22,37.26,32300.0,23.9862,23.9927,23.9412,23.9669,32300.0
2011-07-29 12:20:00,37.25,37.28,37.23,37.25,17000.0,23.9605,23.9798,23.9476,23.9605,17000.0
2011-07-29 12:30:00,37.25,37.29,37.21,37.26,29000.0,23.9605,23.9862,23.9348,23.9669,29000.0
2011-07-29 12:40:00,37.26,37.27,37.19,37.19,26400.0,23.9669,23.9734,23.9219,23.9219,26400.0
2011-07-29 12:50:00,37.19,37.21,37.17,37.18,21200.0,23.9219,23.9348,23.909,23.9155,21200.0
2011-07-29 13:00:00,37.18,37.22,37.14,37.22,46100.0,23.9155,23.9412,23.8897,23.9412,46100.0
2011-07-29 13:10:00,37.22,37.23,37.18,37.18,29400.0,23.9412,23.9476,23.9155,23.9155,29400.0
2011-07-29 13:20:00,37.18,37.23,37.18,37.21,14900.0,23.9155,23.9476,23.9155,23.9348,14900.0
2011-07-29 13:30:00,37.21,37.27,37.18,37.26,34900.0,23.9348,23.9734,23.9155,23.9669,34900.0
2011-07-29 13:40:00,37.26,37.3,37.25,37.29,21900.0,23.9669,23.9927,23.9605,23.9862,21900.0
2011-07-29 13:50:00,37.29,37.31,37.25,37.27,10400.0,23.9862,23.9991,23.9605,23.9734,10400.0
2011-07-29 14:00:00,37.28,37.33,37.27,37.31,16400.0,23.9798,24.0119,23.9734,23.9991,16400.0
2011-07-29 14:10:00,37.31,37.31,37.24,37.24,15100.0,23.9991,23.9991,23.9541,23.9541,15100.0
2011-07-29 14:20:00,37.22,37.26,37.22,37.23,7700.0,23.9412,23.9669,23.9412,23.9476,7700.0
2011-07-29 14:30:00,37.24,37.29,37.2,37.29,7800.0,23.9541,23.9862,23.9283,23.9862,7800.0
2011-07-29 14:40:00,37.29,37.3,37.24,37.26,27600.0,23.9862,23.9927,23.9541,23.9669,27600.0
2011-07-29 14:50:00,37.26,37.28,37.24,37.24,10300.0,23.9669,23.9798,23.9541,23.9541,10300.0
2011-07-29 15:00:00,37.2,37.23,37.18,37.23,31300.0,23.9283,23.9476,23.9155,23.9476,31300.0
2011-07-29 15:10:00,37.24,37.27,37.2,37.21,42300.0,23.9541,23.9734,23.9283,23.9348,42300.0
2011-07-29 15:20:00,37.22,37.23,37.15,37.19,30100.0,23.9412,23.9476,23.8962,23.9219,30100.0
2011-07-29 15:30:00,37.17,37.19,37.14,37.18,21600.0,23.909,23.9219,23.8897,23.9155,21600.0
2011-07-29 15:40:00,37.19,37.2,37.12,37.13,57200.0,23.9219,23.9283,23.8769,23.8833,57200.0
2011-07-29 15:50:00,37.11,37.22,37.1,37.13,55500.0,23.8704,23.9412,23.864,23.8833,55500.0
2011-08-01 09:30:00,37.61,37.66,37.43,37.47,139900.0,24.1921,24.2242,24.0763,24.102,139900.0
2011-08-01 09:40:00,37.46,37.47,37.24,37.25,62400.0,24.0956,24.102,23.9541,23.9605,62400.0
2011-08-01 09:50:00,37.25,37.26,37.18,37.19,27000.0,23.9605,23.9669,23.9155,23.9219,27000.0
2011-08-01 10:00:00,37.17,37.17,36.7,36.88,133500.0,23.909,23.909,23.6067,23.7225,133500.0
2011-08-01 10:10:00,36.89,36.96,36.8,36.96,73800.0,23.7289,23.774,23.671,23.774,73800.0
2011-08-01 10:20:00,36.95,36.98,36.88,36.88,43600.0,23.7675,23.7868,23.7225,23.7225,43600.0
2011-08-01 10:30:00,36.87,36.89,36.83,36.87,26900.0,23.7161,23.7289,23.6903,23.7161,26900.0
2011-08-01 10:40:00,36.89,36.96,36.85,36.9,16300.0,23.7289,23.774,23.7032,23.7354,16300.0
2011-08-01 10:50:00,36.91,36.93,36.74,36.75,30700.0,23.7418,23.7547,23.6324,23.6389,30700.0
2011-08-01 11:00:00,36.74,36.74,36.59,36.67,25700.0,23.6324,23.6324,23.536,23.5874,25700.0
2011-08-01 11:10:00,36.71,36.71,36.62,36.65,32800.0,23.6131,23.6131,23.5553,23.5746,32800.0
2011-08-01 11:20:00,36.65,36.74,36.65,36.74,14600.0,23.5746,23.6324,23.5746,23.6324,14600.0
2011-08-01 11:30:00,36.72,36.72,36.44,36.46,117500.0,23.6196,23.6196,23.4395,23.4523,117500.0
2011-08-01 11:40:00,36.46,36.55,36.46,36.54,25700.0,23.4523,23.5102,23.4523,23.5038,25700.0
2011-08-01 11:50:00,36.53,36.56,36.49,36.51,23100.0,23.4974,23.5167,23.4716,23.4845,23100.0
2011-08-01 12:00:00,36.52,36.58,36.51,36.55,39400.0,23.4909,23.5295,23.4845,23.5102,39400.0
2011-08-01 12:10:00,36.54,36.54,36.44,36.46,52900.0,23.5038,23.5038,23.4395,23.4523,52900.0
2011-08-01 12:20:00,36.46,36.51,36.43,36.51,26700.0,23.4523,23.4845,23.433,23.4845,26700.0
2011-08-01 12:30:00,36.52,36.54,36.52,36.53,18400.0,23.4909,23.5038,23.4909,23.4974,18400.0
2011-08-01 12:40:00,36.52,36.57,36.48,36.57,54200.0,23.4909,23.5231,23.4652,23.5231,54200.0
2011-08-01 12:50:00,36.56,36.6,36.56,36.59,16700.0,23.5167,23.5424,23.5167,23.536,16700.0
2011-08-01 13:00:00,36.59,36.63,36.52,36.54,55600.0,23.536,23.5617,23.4909,23.5038,55600.0
2011-08-01 13:10:00,36.54,36.55,36.51,36.54,22300.0,23.5038,23.5102,23.4845,23.5038,22300.0
2011-08-01 13:20:00,36.55,36.59,36.55,36.55,38300.0,23.5102,23.536,23.5102,23.5102,38300.0
2011-08-01 13:30:00,36.55,36.61,36.55,36.61,42000.0,23.5102,23.5488,23.5102,23.5488,42000.0
2011-08-01 13:40:00,36.6,36.62,36.58,36.59,28700.0,23.5424,23.5553,23.5295,23.536,28700.0
2011-08-01 13:50:00,36.6,36.63,36.59,36.62,34600.0,23.5424,23.5617,23.536,23.5553,34600.0
2011-08-01 14:00:00,36.62,36.63,36.59,36.59,32800.0,23.5553,23.5617,23.536,23.536,32800.0
2011-08-01 14:10:00,36.58,36.58,36.52,36.55,48300.0,23.5295,23.5295,23.4909,23.5102,48300.0
2011-08-01 14:20:00,36.54,36.56,36.52,36.55,44000.0,23.5038,23.5167,23.4909,23.5102,44000.0
2011-08-01 14:30:00,36.54,36.62,36.54,36.62,42300.0,23.5038,23.5553,23.5038,23.5553,42300.0
2011-08-01 14:40:00,36.62,36.7,36.62,36.69,49800.0,23.5553,23.6067,23.5553,23.6003,49800.0
2011-08-01 14:50:00,36.69,36.75,36.66,36.73,39500.0,23.6003,23.6389,23.581,23.626,39500.0
2011-08-01 15:00:00,36.73,36.79,36.73,36.75,29900.0,23.626,23.6646,23.626,23.6389,29900.0
2011-08-01 15:10:00,36.76,36.77,36.72,36.75,50100.0,23.6453,23.6517,23.6196,23.6389,50100.0
2011-08-01 15:20:00,36.74,36.81,36.74,36.79,43700.0,23.6324,23.6775,23.6324,23.6646,43700.0
2011-08-01 15:30:00,36.78,36.81,36.67,36.81,44600.0,23.6582,23.6775,23.5874,23.6775,44600.0
2011-08-01 15:40:00,36.81,36.82,36.76,36.78,70700.0,23.6775,23.6839,23.6453,23.6582,70700.0
2011-08-01 15:50:00,36.78,36.8,36.69,36.74,238500.0,23.6582,23.671,23.6003,23.6324,238500.0
2011-08-02 09:30:00,36.35,36.41,36.31,36.41,59400.0,23.3816,23.4202,23.3559,23.4202,59400.0
2011-08-02 09:40:00,36.44,36.5,36.41,36.48,35600.0,23.4395,23.4781,23.4202,23.4652,35600.0
2011-08-02 09:50:00,36.47,36.58,36.46,36.56,65100.0,23.4588,23.5295,23.4523,23.5167,65100.0
2011-08-02 10:00:00,36.57,36.63,36.51,36.51,85700.0,23.5231,23.5617,23.4845,23.4845,85700.0
2011-08-02 10:10:00,36.51,36.56,36.46,36.47,41900.0,23.4845,23.5167,23.4523,23.4588,41900.0
2011-08-02 10:20:00,36.46,36.49,36.42,36.44,49800.0,23.4523,23.4716,23.4266,23.4395,49800.0
2011-08-02 10:30:00,36.43,36.46,36.39,36.46,46600.0,23.433,23.4523,23.4073,23.4523,46600.0
2011-08-02 10:40:00,36.46,36.49,36.42,36.43,23800.0,23.4523,23.4716,23.4266,23.433,23800.0
2011-08-02 10:50:00,36.43,36.44,36.3,36.31,23500.0,23.433,23.4395,23.3494,23.3559,23500.0
2011-08-02 11:00:00,36.31,36.31,36.23,36.24,34900.0,23.3559,23.3559,23.3044,23.3108,34900.0
2011-08-02 11:10:00,36.22,36.23,36.12,36.18,77900.0,23.298,23.3044,23.2336,23.2722,77900.0
2011-08-02 11:20:00,36.17,36.25,36.14,36.25,37200.0,23.2658,23.3173,23.2465,23.3173,37200.0
2011-08-02 11:30:00,36.22,36.25,36.17,36.2,143300.0,23.298,23.3173,23.2658,23.2851,143300.0
2011-08-02 11:40:00,36.2,36.22,36.15,36.22,16500.0,23.2851,23.298,23.2529,23.298,16500.0
2011-08-02 11:50:00,36.23,36.24,36.2,36.21,18200.0,23.3044,23.3108,23.2851,23.2915,18200.0
2011-08-02 12:00:00,36.21,36.22,36.16,36.19,33900.0,23.2915,23.298,23.2594,23.2787,33900.0
2011-08-02 12:10:00,36.19,36.22,36.15,36.22,16400.0,23.2787,23.298,23.2529,23.298,16400.0
2011-08-02 12:20:00,36.23,36.24,36.19,36.21,9700.0,23.3044,23.3108,23.2787,23.2915,9700.0
2011-08-02 12:30:00,36.21,36.22,36.12,36.14,54500.0,23.2915,23.298,23.2336,23.2465,54500.0
2011-08-02 12:40:00,36.14,36.16,36.0,36.02,48900.0,23.2465,23.2594,23.1564,23.1693,48900.0
2011-08-02 12:50:00,36.01,36.06,36.01,36.03,42500.0,23.1629,23.195,23.1629,23.1757,42500.0
2011-08-02 13:00:00,36.03,36.11,36.02,36.09,61800.0,23.1757,23.2272,23.1693,23.2143,61800.0
2011-08-02 13:10:00,36.1,36.13,36.04,36.12,21600.0,23.2208,23.2401,23.1822,23.2336,21600.0
2011-08-02 13:20:00,36.12,36.15,36.07,36.08,170100.0,23.2336,23.2529,23.2015,23.2079,170100.0
2011-08-02 13:30:00,36.08,36.09,35.96,36.0,79300.0,23.2079,23.2143,23.1307,23.1564,79300.0
2011-08-02 13:40:00,36.0,36.04,35.98,36.0,47900.0,23.1564,23.1822,23.1436,23.1564,47900.0
2011-08-02 13:50:00,36.0,36.01,35.91,35.94,70000.0,23.1564,23.1629,23.0986,23.1179,70000.0
2011-08-02 14:00:00,35.94,36.04,35.93,36.0,35700.0,23.1179,23.1822,23.1114,23.1564,35700.0
2011-08-02 14:10:00,36.0,36.08,36.0,36.07,57900.0,23.1564,23.2079,23.1564,23.2015,57900.0
2011-08-02 14:20:00,36.07,36.1,35.99,36.01,34900.0,23.2015,23.2208,23.15,23.1629,34900.0
2011-08-02 14:30:00,36.0,36.0,35.94,35.95,35400.0,23.1564,23.1564,23.1179,23.1243,35400.0
2011-08-02 14:40:00,35.95,35.98,35.91,35.97,39000.0,23.1243,23.1436,23.0986,23.1372,39000.0
2011-08-02 14:50:00,35.97,36.07,35.97,36.05,33600.0,23.1372,23.2015,23.1372,23.1886,33600.0
2011-08-02 15:00:00,36.06,36.08,36.03,36.05,34000.0,23.195,23.2079,23.1757,23.1886,34000.0
2011-08-02 15:10:00,36.05,36.05,35.97,35.98,72100.0,23.1886,23.1886,23.1372,23.1436,72100.0
2011-08-02 15:20:00,35.97,35.97,35.86,35.9,90300.0,23.1372,23.1372,23.0664,23.0921,90300.0
2011-08-02 15:30:00,35.9,35.93,35.89,35.9,35900.0,23.0921,23.1114,23.0857,23.0921,35900.0
2011-08-02 15:40:00,35.89,35.9,35.81,35.84,120300.0,23.0857,23.0921,23.0342,23.0535,120300.0
2011-08-02 15:50:00,35.84,35.84,35.76,35.78,168900.0,23.0535,23.0535,23.0021,23.0149,168900.0
2011-08-03 09:30:00,35.99,36.03,35.91,35.91,100000.0,23.15,23.1757,23.0986,23.0986,100000.0
2011-08-03 09:40:00,35.91,35.94,35.79,35.84,76700.0,23.0986,23.1179,23.0214,23.0535,76700.0
2011-08-03 09:50:00,35.84,35.92,35.83,35.91,30300.0,23.0535,23.105,23.0471,23.0986,30300.0
2011-08-03 10:00:00,35.91,36.02,35.83,35.84,147900.0,23.0986,23.1693,23.0471,23.0535,147900.0
2011-08-03 10:10:00,35.85,35.9,35.73,35.75,227600.0,23.06,23.0921,22.9828,22.9956,227600.0
2011-08-03 10:20:00,35.74,35.75,35.6,35.71,129500.0,22.9892,22.9956,22.8992,22.9699,129500.0
2011-08-03 10:30:00,35.69,35.69,35.35,35.47,171700.0,22.957,22.957,22.7383,22.8155,171700.0
2011-08-03 10:40:00,35.49,35.49,35.39,35.48,164600.0,22.8284,22.8284,22.7641,22.822,164600.0
2011-08-03 10:50:00,35.49,35.61,35.41,35.61,111000.0,22.8284,22.9056,22.7769,22.9056,111000.0
2011-08-03 11:00:00,35.61,35.7,35.55,35.57,59100.0,22.9056,22.9635,22.867,22.8799,59100.0
2011-08-03 11:10:00,35.56,35.77,35.56,35.73,121500.0,22.8734,23.0085,22.8734,22.9828,121500.0
2011-08-03 11:20:00,35.73,35.73,35.63,35.64,113400.0,22.9828,22.9828,22.9185,22.9249,113400.0
2011-08-03 11:30:00,35.65,35.74,35.64,35.7,109600.0,22.9313,22.9892,22.9249,22.9635,109600.0
2011-08-03 11:40:00,35.68,35.68,35.58,35.61,143800.0,22.9506,22.9506,22.8863,22.9056,143800.0
2011-08-03 11:50:00,35.61,35.65,35.56,35.56,53500.0,22.9056,22.9313,22.8734,22.8734,53500.0
2011-08-03 12:00:00,35.57,35.58,35.47,35.53,130500.0,22.8799,22.8863,22.8155,22.8541,130500.0
2011-08-03 12:10:00,35.53,35.54,35.45,35.46,71700.0,22.8541,22.8606,22.8027,22.8091,71700.0
2011-08-03 12:20:00,35.46,35.49,35.43,35.45,304300.0,22.8091,22.8284,22.7898,22.8027,304300.0
2011-08-03 12:30:00,35.45,35.53,35.43,35.51,150800.0,22.8027,22.8541,22.7898,22.8413,150800.0
2011-08-03 12:40:00,35.51,35.55,35.48,35.55,58000.0,22.8413,22.867,22.822,22.867,58000.0
2011-08-03 12:50:00,35.56,35.59,35.52,35.55,97500.0,22.8734,22.8927,22.8477,22.867,97500.0
2011-08-03 13:00:00,35.55,35.56,35.48,35.51,100600.0,22.867,22.8734,22.822,22.8413,100600.0
2011-08-03 13:10:00,35.5,35.57,35.49,35.55,35800.0,22.8348,22.8799,22.8284,22.867,35800.0
2011-08-03 13:20:00,35.54,35.63,35.54,35.57,79800.0,22.8606,22.9185,22.8606,22.8799,79800.0
2011-08-03 13:30:00,35.59,35.78,35.59,35.78,36400.0,22.8927,23.0149,22.8927,23.0149,36400.0
2011-08-03 13:40:00,35.79,35.9,35.76,35.83,36600.0,23.0214,23.0921,23.0021,23.0471,36600.0
2011-08-03 13:50:00,35.83,35.83,35.76,35.78,20400.0,23.0471,23.0471,23.0021,23.0149,20400.0
2011-08-03 14:00:00,35.78,35.89,35.78,35.8,110100.0,23.0149,23.0857,23.0149,23.0278,110100.0
2011-08-03 14:10:00,35.8,35.87,35.76,35.76,80700.0,23.0278,23.0728,23.0021,23.0021,80700.0
2011-08-03 14:20:00,35.75,35.8,35.69,35.7,62400.0,22.9956,23.0278,22.957,22.9635,62400.0
2011-08-03 14:30:00,35.72,35.75,35.66,35.69,70200.0,22.9763,22.9956,22.9377,22.957,70200.0
2011-08-03 14:40:00,35.7,35.75,35.66,35.73,38600.0,22.9635,22.9956,22.9377,22.9828,38600.0
2011-08-03 14:50:00,35.73,35.8,35.7,35.77,100400.0,22.9828,23.0278,22.9635,23.0085,100400.0
2011-08-03 15:00:00,35.76,35.83,35.75,35.76,100700.0,23.0021,23.0471,22.9956,23.0021,100700.0
2011-08-03 15:10:00,35.75,35.88,35.74,35.87,62300.0,22.9956,23.0793,22.9892,23.0728,62300.0
2011-08-03 15:20:00,35.87,35.97,35.87,35.91,92000.0,23.0728,23.1372,23.0728,23.0986,92000.0
2011-08-03 15:30:00,35.92,35.93,35.83,35.9,67900.0,23.105,23.1114,23.0471,23.0921,67900.0
2011-08-03 15:40:00,35.89,35.97,35.88,35.92,218100.0,23.0857,23.1372,23.0793,23.105,218100.0
2011-08-03 15:50:00,35.92,35.99,35.92,35.97,413200.0,23.105,23.15,23.105,23.1372,413200.0
2011-08-04 09:30:00,34.78,34.85,34.7,34.79,235300.0,22.3717,22.4167,22.3202,22.3781,235300.0
2011-08-04 09:40:00,34.77,34.84,34.61,34.61,159600.0,22.3653,22.4103,22.2624,22.2624,159600.0
2011-08-04 09:50:00,34.6,34.68,34.56,34.65,51100.0,22.2559,22.3074,22.2302,22.2881,51100.0
2011-08-04 10:00:00,34.65,34.75,34.58,34.61,69600.0,22.2881,22.3524,22.2431,22.2624,69600.0
2011-08-04 10:10:00,34.6,34.62,34.47,34.47,81600.0,22.2559,22.2688,22.1723,22.1723,81600.0
2011-08-04 10:20:00,34.47,34.61,34.46,34.53,62300.0,22.1723,22.2624,22.1659,22.2109,62300.0
2011-08-04 10:30:00,34.52,34.6,34.52,34.57,58000.0,22.2045,22.2559,22.2045,22.2366,58000.0
2011-08-04 10:40:00,34.57,34.57,34.38,34.44,83000.0,22.2366,22.2366,22.1144,22.153,83000.0
2011-08-04 10:50:00,34.43,34.43,34.26,34.31,69900.0,22.1466,22.1466,22.0372,22.0694,69900.0
2011-08-04 11:00:00,34.3,34.35,34.2,34.3,93600.0,22.0629,22.0951,21.9986,22.0629,93600.0
2011-08-04 11:10:00,34.31,34.37,34.26,34.36,121000.0,22.0694,22.108,22.0372,22.1015,121000.0
2011-08-04 11:20:00,34.35,34.38,34.14,34.16,201200.0,22.0951,22.1144,21.96,21.9729,201200.0
2011-08-04 11:30:00,34.15,34.25,34.15,34.18,71800.0,21.9665,22.0308,21.9665,21.9858,71800.0
2011-08-04 11:40:00,34.18,34.18,33.87,33.91,233400.0,21.9858,21.9858,21.7864,21.8121,233400.0
2011-08-04 11:50:00,33.91,34.02,33.86,34.02,85400.0,21.8121,21.8828,21.7799,21.8828,85400.0
2011-08-04 12:00:00,34.03,34.09,33.98,34.03,37700.0,21.8893,21.9279,21.8571,21.8893,37700.0
2011-08-04 12:10:00,34.03,34.14,34.02,34.11,41700.0,21.8893,21.96,21.8828,21.9407,41700.0
2011-08-04 12:20:00,34.11,34.17,34.05,34.13,54700.0,21.9407,21.9793,21.9021,21.9536,54700.0
2011-08-04 12:30:00,34.15,34.26,34.14,34.23,30100.0,21.9665,22.0372,21.96,22.0179,30100.0
2011-08-04 12:40:00,34.22,34.3,34.22,34.28,31500.0,22.0115,22.0629,22.0115,22.0501,31500.0
2011-08-04 12:50:00,34.26,34.29,34.23,34.23,54600.0,22.0372,22.0565,22.0179,22.0179,54600.0
2011-08-04 13:00:00,34.24,34.3,34.2,34.24,41000.0,22.0244,22.0629,21.9986,22.0244,41000.0
2011-08-04 13:10:00,34.24,34.24,34.14,34.16,17200.0,22.0244,22.0244,21.96,21.9729,17200.0
2011-08-04 13:20:00,34.18,34.27,34.18,34.26,38400.0,21.9858,22.0437,21.9858,22.0372,38400.0
2011-08-04 13:30:00,34.25,34.25,34.16,34.21,58100.0,22.0308,22.0308,21.9729,22.0051,58100.0
2011-08-04 13:40:00,34.2,34.21,34.04,34.07,24900.0,21.9986,22.0051,21.8957,21.915,24900.0
2011-08-04 13:50:00,34.08,34.12,34.02,34.08,46400.0,21.9214,21.9472,21.8828,21.9214,46400.0
2011-08-04 14:00:00,34.08,34.1,33.98,34.01,53200.0,21.9214,21.9343,21.8571,21.8764,53200.0
2011-08-04 14:10:00,34.02,34.03,33.93,33.94,70000.0,21.8828,21.8893,21.825,21.8314,70000.0
2011-08-04 14:20:00,33.94,33.96,33.8,33.87,145800.0,21.8314,21.8442,21.7413,21.7864,145800.0
2011-08-04 14:30:00,33.87,34.04,33.83,34.0,150900.0,21.7864,21.8957,21.7606,21.87,150900.0
2011-08-04 14:40:00,34.0,34.08,33.98,34.03,86600.0,21.87,21.9214,21.8571,21.8893,86600.0
2011-08-04 14:50:00,34.03,34.03,33.92,33.95,27300.0,21.8893,21.8893,21.8185,21.8378,27300.0
2011-08-04 15:00:00,33.94,34.07,33.9,34.05,60900.0,21.8314,21.915,21.8057,21.9021,60900.0
2011-08-04 15:10:00,34.06,34.07,33.89,33.9,83400.0,21.9086,21.915,21.7992,21.8057,83400.0
2011-08-04 15:20:00,33.9,33.92,33.78,33.78,106900.0,21.8057,21.8185,21.7285,21.7285,106900.0
2011-08-04 15:30:00,33.77,33.79,33.68,33.76,224500.0,21.722,21.7349,21.6641,21.7156,224500.0
2011-08-04 15:40:00,33.76,33.76,33.52,33.57,120400.0,21.7156,21.7156,21.5612,21.5934,120400.0
2011-08-04 15:50:00,33.56,33.57,33.37,33.42,173800.0,21.587,21.5934,21.4647,21.4969,173800.0
2011-08-05 09:30:00,34.16,34.3,34.09,34.16,180300.0,21.9729,22.0629,21.9279,21.9729,180300.0
2011-08-05 09:40:00,34.18,34.18,33.93,33.93,89800.0,21.9858,21.9858,21.825,21.825,89800.0
2011-08-05 09:50:00,33.94,33.95,33.46,33.53,322300.0,21.8314,21.8378,21.5226,21.5677,322300.0
2011-08-05 10:00:00,33.52,33.76,33.45,33.76,392000.0,21.5612,21.7156,21.5162,21.7156,392000.0
2011-08-05 10:10:00,33.76,33.94,33.61,33.91,256400.0,21.7156,21.8314,21.6191,21.8121,256400.0
2011-08-05 10:20:00,33.93,34.04,33.9,33.95,96600.0,21.825,21.8957,21.8057,21.8378,96600.0
2011-08-05 10:30:00,33.92,33.92,33.76,33.83,51000.0,21.8185,21.8185,21.7156,21.7606,51000.0
2011-08-05 10:40:00,33.82,33.82,33.61,33.69,61700.0,21.7542,21.7542,21.6191,21.6706,61700.0
2011-08-05 10:50:00,33.71,33.73,33.61,33.72,76200.0,21.6834,21.6963,21.6191,21.6899,76200.0
2011-08-05 11:00:00,33.72,33.72,33.57,33.62,55900.0,21.6899,21.6899,21.5934,21.6255,55900.0
2011-08-05 11:10:00,33.62,33.64,33.41,33.45,76500.0,21.6255,21.6384,21.4905,21.5162,76500.0
2011-08-05 11:20:00,33.45,33.72,33.35,33.55,139000.0,21.5162,21.6899,21.4519,21.5805,139000.0
2011-08-05 11:30:00,33.54,33.57,33.38,33.38,58100.0,21.5741,21.5934,21.4712,21.4712,58100.0
2011-08-05 11:40:00,33.35,33.38,33.08,33.1,78400.0,21.4519,21.4712,21.2782,21.2911,78400.0
2011-08-05 11:50:00,33.1,33.15,32.83,32.9,92700.0,21.2911,21.3232,21.1174,21.1624,92700.0
2011-08-05 12:00:00,32.9,33.13,32.85,33.13,76200.0,21.1624,21.3104,21.1303,21.3104,76200.0
2011-08-05 12:10:00,33.11,33.59,33.1,33.4,191200.0,21.2975,21.6063,21.2911,21.484,191200.0
2011-08-05 12:20:00,33.4,33.57,33.34,33.42,140700.0,21.484,21.5934,21.4454,21.4969,140700.0
2011-08-05 12:30:00,33.44,33.76,33.39,33.71,96700.0,21.5098,21.7156,21.4776,21.6834,96700.0
2011-08-05 12:40:00,33.71,34.1,33.63,34.03,121300.0,21.6834,21.9343,21.632,21.8893,121300.0
2011-08-05 12:50:00,34.02,34.14,33.92,33.98,82900.0,21.8828,21.96,21.8185,21.8571,82900.0
2011-08-05 13:00:00,34.0,34.16,33.88,34.0,115100.0,21.87,21.9729,21.7928,21.87,115100.0
2011-08-05 13:10:00,34.02,34.21,34.01,34.21,117700.0,21.8828,22.0051,21.8764,22.0051,117700.0
2011-08-05 13:20:00,34.21,34.25,34.15,34.19,129400.0,22.0051,22.0308,21.9665,21.9922,129400.0
2011-08-05 13:30:00,34.2,34.24,34.0,34.02,72300.0,21.9986,22.0244,21.87,21.8828,72300.0
2011-08-05 13:40:00,34.01,34.21,33.96,34.18,156800.0,21.8764,22.0051,21.8442,21.9858,156800.0
2011-08-05 13:50:00,34.19,34.35,34.18,34.28,204800.0,21.9922,22.0951,21.9858,22.0501,204800.0
2011-08-05 14:00:00,34.26,34.29,34.04,34.05,144100.0,22.0372,22.0565,21.8957,21.9021,144100.0
2011-08-05 14:10:00,34.04,34.11,33.95,34.1,116900.0,21.8957,21.9407,21.8378,21.9343,116900.0
2011-08-05 14:20:00,34.12,34.21,34.09,34.1,108700.0,21.9472,22.0051,21.9279,21.9343,108700.0
2011-08-05 14:30:00,34.11,34.19,34.05,34.19,98500.0,21.9407,21.9922,21.9021,21.9922,98500.0
2011-08-05 14:40:00,34.19,34.2,34.05,34.05,135900.0,21.9922,21.9986,21.9021,21.9021,135900.0
2011-08-05 14:50:00,34.04,34.06,33.92,33.97,177200.0,21.8957,21.9086,21.8185,21.8507,177200.0
2011-08-05 15:00:00,33.98,34.01,33.67,33.73,169300.0,21.8571,21.8764,21.6577,21.6963,169300.0
2011-08-05 15:10:00,33.73,33.87,33.68,33.83,235300.0,21.6963,21.7864,21.6641,21.7606,235300.0
2011-08-05 15:20:00,33.82,33.94,33.72,33.72,139000.0,21.7542,21.8314,21.6899,21.6899,139000.0
2011-08-05 15:30:00,33.73,34.0,33.73,33.98,349500.0,21.6963,21.87,21.6963,21.8571,349500.0
2011-08-05 15:40:00,34.0,34.04,33.91,33.97,199300.0,21.87,21.8957,21.8121,21.8507,199300.0
2011-08-05 15:50:00,33.97,34.06,33.95,34.04,285700.0,21.8507,21.9086,21.8378,21.8957,285700.0
2011-08-08 09:30:00,32.75,33.17,32.71,33.13,528800.0,21.0659,21.3361,21.0402,21.3104,528800.0
2011-08-08 09:40:00,33.14,33.15,32.87,32.89,188900.0,21.3168,21.3232,21.1431,21.156,188900.0
2011-08-08 09:50:00,32.89,33.01,32.84,32.98,221400.0,21.156,21.2332,21.1238,21.2139,221400.0
2011-08-08 10:00:00,32.97,33.04,32.89,32.94,112800.0,21.2074,21.2525,21.156,21.1881,112800.0
2011-08-08 10:10:00,32.93,32.94,32.61,32.7,83400.0,21.1817,21.1881,20.9759,21.0338,83400.0
2011-08-08 10:20:00,32.69,32.7,32.46,32.49,76000.0,21.0273,21.0338,20.8794,20.8987,76000.0
2011-08-08 10:30:00,32.5,32.6,32.29,32.44,90300.0,20.9051,20.9694,20.77,20.8665,90300.0
2011-08-08 10:40:00,32.45,32.57,32.38,32.55,89900.0,20.873,20.9502,20.8279,20.9373,89900.0
2011-08-08 10:50:00,32.56,32.58,32.42,32.44,36100.0,20.9437,20.9566,20.8537,20.8665,36100.0
2011-08-08 11:00:00,32.43,32.76,32.37,32.75,74300.0,20.8601,21.0724,20.8215,21.0659,74300.0
2011-08-08 11:10:00,32.71,32.85,32.68,32.71,31600.0,21.0402,21.1303,21.0209,21.0402,31600.0
2011-08-08 11:20:00,32.7,32.7,32.53,32.53,30200.0,21.0338,21.0338,20.9244,20.9244,30200.0
2011-08-08 11:30:00,32.53,32.53,32.38,32.46,107400.0,20.9244,20.9244,20.8279,20.8794,107400.0
2011-08-08 11:40:00,32.47,32.56,32.42,32.56,81300.0,20.8858,20.9437,20.8537,20.9437,81300.0
2011-08-08 11:50:00,32.58,32.59,32.49,32.51,50400.0,20.9566,20.963,20.8987,20.9116,50400.0
2011-08-08 12:00:00,32.5,32.52,32.36,32.44,56400.0,20.9051,20.918,20.8151,20.8665,56400.0
2011-08-08 12:10:00,32.44,32.5,32.35,32.38,33300.0,20.8665,20.9051,20.8086,20.8279,33300.0
2011-08-08 12:20:00,32.38,32.44,32.3,32.33,37900.0,20.8279,20.8665,20.7765,20.7958,37900.0
2011-08-08 12:30:00,32.32,32.38,32.3,32.32,54700.0,20.7893,20.8279,20.7765,20.7893,54700.0
2011-08-08 12:40:00,32.3,32.44,32.29,32.4,153400.0,20.7765,20.8665,20.77,20.8408,153400.0
2011-08-08 12:50:00,32.41,32.44,32.32,32.33,43300.0,20.8472,20.8665,20.7893,20.7958,43300.0
2011-08-08 13:00:00,32.32,32.44,32.27,32.27,43800.0,20.7893,20.8665,20.7572,20.7572,43800.0
2011-08-08 13:10:00,32.28,32.32,32.16,32.26,78400.0,20.7636,20.7893,20.6864,20.7508,78400.0
2011-08-08 13:20:00,32.27,32.36,32.23,32.34,43500.0,20.7572,20.8151,20.7315,20.8022,43500.0
2011-08-08 13:30:00,32.33,32.36,32.16,32.18,79300.0,20.7958,20.8151,20.6864,20.6993,79300.0
2011-08-08 13:40:00,32.18,32.23,32.02,32.1,74300.0,20.6993,20.7315,20.5964,20.6478,74300.0
2011-08-08 13:50:00,32.11,32.2,31.97,31.98,86000.0,20.6543,20.7122,20.5642,20.5706,86000.0
2011-08-08 14:00:00,31.98,32.17,31.95,32.01,83500.0,20.5706,20.6929,20.5513,20.5899,83500.0
2011-08-08 14:10:00,32.02,32.09,31.67,31.78,78900.0,20.5964,20.6414,20.3712,20.442,78900.0
2011-08-08 14:20:00,31.78,31.81,31.37,31.67,118000.0,20.442,20.4613,20.1783,20.3712,118000.0
2011-08-08 14:30:00,31.66,31.88,31.59,31.67,169300.0,20.3648,20.5063,20.3198,20.3712,169300.0
2011-08-08 14:40:00,31.69,31.78,31.57,31.63,436500.0,20.3841,20.442,20.3069,20.3455,436500.0
2011-08-08 14:50:00,31.63,31.69,31.5,31.52,61100.0,20.3455,20.3841,20.2619,20.2748,61100.0
2011-08-08 15:00:00,31.54,31.85,31.54,31.84,122100.0,20.2876,20.487,20.2876,20.4806,122100.0
2011-08-08 15:10:00,31.87,32.11,31.74,32.07,123600.0,20.4999,20.6543,20.4163,20.6285,123600.0
2011-08-08 15:20:00,32.04,32.09,31.85,31.86,747900.0,20.6092,20.6414,20.487,20.4935,747900.0
2011-08-08 15:30:00,31.87,31.91,31.71,31.82,293400.0,20.4999,20.5256,20.397,20.4677,293400.0
2011-08-08 15:40:00,31.82,31.85,31.49,31.56,320400.0,20.4677,20.487,20.2555,20.3005,320400.0
2011-08-08 15:50:00,31.56,31.58,31.42,31.43,952700.0,20.3005,20.3134,20.2104,20.2169,952700.0
2011-08-09 09:30:00,32.71,32.77,32.48,32.49,315300.0,21.0402,21.0788,20.8923,20.8987,315300.0
2011-08-09 09:40:00,32.48,32.52,32.18,32.32,137400.0,20.8923,20.918,20.6993,20.7893,137400.0
2011-08-09 09:50:00,32.32,32.64,32.32,32.63,102900.0,20.7893,20.9952,20.7893,20.9887,102900.0
2011-08-09 10:00:00,32.63,32.75,32.51,32.57,201100.0,20.9887,21.0659,20.9116,20.9502,201100.0
2011-08-09 10:10:00,32.57,32.76,32.53,32.7,143400.0,20.9502,21.0724,20.9244,21.0338,143400.0
2011-08-09 10:20:00,32.7,32.73,32.57,32.72,141700.0,21.0338,21.0531,20.9502,21.0466,141700.0
2011-08-09 10:30:00,32.73,32.87,32.7,32.74,79000.0,21.0531,21.1431,21.0338,21.0595,79000.0
2011-08-09 10:40:00,32.73,32.84,32.62,32.75,68400.0,21.0531,21.1238,20.9823,21.0659,68400.0
2011-08-09 10:50:00,32.77,32.81,32.7,32.71,107000.0,21.0788,21.1045,21.0338,21.0402,107000.0
2011-08-09 11:00:00,32.7,32.72,32.57,32.64,130200.0,21.0338,21.0466,20.9502,20.9952,130200.0
2011-08-09 11:10:00,32.64,32.69,32.55,32.67,55900.0,20.9952,21.0273,20.9373,21.0145,55900.0
2011-08-09 11:20:00,32.67,32.89,32.67,32.89,45100.0,21.0145,21.156,21.0145,21.156,45100.0
2011-08-09 11:30:00,32.9,32.93,32.8,32.82,78800.0,21.1624,21.1817,21.0981,21.111,78800.0
2011-08-09 11:40:00,32.82,32.87,32.79,32.84,63700.0,21.111,21.1431,21.0917,21.1238,63700.0
2011-08-09 11:50:00,32.84,33.02,32.84,32.98,35400.0,21.1238,21.2396,21.1238,21.2139,35400.0
2011-08-09 12:00:00,32.99,33.09,32.97,33.04,54600.0,21.2203,21.2846,21.2074,21.2525,54600.0
2011-08-09 12:10:00,33.03,33.05,32.97,33.02,82000.0,21.246,21.2589,21.2074,21.2396,82000.0
2011-08-09 12:20:00,33.01,33.06,32.98,33.0,47000.0,21.2332,21.2653,21.2139,21.2267,47000.0
2011-08-09 12:30:00,33.02,33.05,33.0,33.04,34100.0,21.2396,21.2589,21.2267,21.2525,34100.0
2011-08-09 12:40:00,33.05,33.05,32.95,32.95,33400.0,21.2589,21.2589,21.1946,21.1946,33400.0
2011-08-09 12:50:00,32.96,32.99,32.89,32.9,18200.0,21.201,21.2203,21.156,21.1624,18200.0
2011-08-09 13:00:00,32.89,32.91,32.82,32.9,95000.0,21.156,21.1689,21.111,21.1624,95000.0
2011-08-09 13:10:00,32.89,32.94,32.87,32.9,39300.0,21.156,21.1881,21.1431,21.1624,39300.0
2011-08-09 13:20:00,32.9,32.93,32.86,32.89,64300.0,21.1624,21.1817,21.1367,21.156,64300.0
2011-08-09 13:30:00,32.88,32.91,32.77,32.77,113300.0,21.1496,21.1689,21.0788,21.0788,113300.0
2011-08-09 13:40:00,32.76,32.8,32.7,32.71,50100.0,21.0724,21.0981,21.0338,21.0402,50100.0
2011-08-09 13:50:00,32.71,32.73,32.55,32.62,85500.0,21.0402,21.0531,20.9373,20.9823,85500.0
2011-08-09 14:00:00,32.61,32.68,32.53,32.58,62100.0,20.9759,21.0209,20.9244,20.9566,62100.0
2011-08-09 14:10:00,32.58,32.93,32.56,32.72,70400.0,20.9566,21.1817,20.9437,21.0466,70400.0
2011-08-09 14:20:00,32.74,32.74,32.15,32.56,298600.0,21.0595,21.0595,20.68,20.9437,298600.0
2011-08-09 14:30:00,32.58,32.58,32.18,32.19,195400.0,20.9566,20.9566,20.6993,20.7057,195400.0
2011-08-09 14:40:00,32.2,32.2,31.79,32.02,213800.0,20.7122,20.7122,20.4484,20.5964,213800.0
2011-08-09 14:50:00,32.02,32.42,32.02,32.15,248400.0,20.5964,20.8537,20.5964,20.68,248400.0
2011-08-09 15:00:00,32.12,32.4,31.98,32.32,271100.0,20.6607,20.8408,20.5706,20.7893,271100.0
2011-08-09 15:10:00,32.32,32.85,32.3,32.8,228800.0,20.7893,21.1303,20.7765,21.0981,228800.0
2011-08-09 15:20:00,32.8,32.88,32.58,32.84,324500.0,21.0981,21.1496,20.9566,21.1238,324500.0
2011-08-09 15:30:00,32.84,32.87,32.65,32.84,203100.0,21.1238,21.1431,21.0016,21.1238,203100.0
2011-08-09 15:40:00,32.83,33.22,32.82,33.15,411700.0,21.1174,21.3683,21.111,21.3232,411700.0
2011-08-09 15:50:00,33.15,33.5,33.1,33.48,299500.0,21.3232,21.5484,21.2911,21.5355,299500.0
2011-08-10 09:30:00,32.54,32.65,32.3,32.46,381400.0,20.9309,21.0016,20.7765,20.8794,381400.0
2011-08-10 09:40:00,32.45,32.61,32.35,32.58,212500.0,20.873,20.9759,20.8086,20.9566,212500.0
2011-08-10 09:50:00,32.57,32.58,32.22,32.22,106900.0,20.9502,20.9566,20.725,20.725,106900.0
2011-08-10 10:00:00,32.23,32.32,32.09,32.09,173500.0,20.7315,20.7893,20.6414,20.6414,173500.0
2011-08-10 10:10:00,32.09,32.09,31.88,31.94,173100.0,20.6414,20.6414,20.5063,20.5449,173100.0
2011-08-10 10:20:00,31.93,32.01,31.68,31.92,151000.0,20.5385,20.5899,20.3777,20.5321,151000.0
2011-08-10 10:30:00,31.92,32.27,31.85,32.12,212000.0,20.5321,20.7572,20.487,20.6607,212000.0
2011-08-10 10:40:00,32.12,32.28,31.93,31.98,182200.0,20.6607,20.7636,20.5385,20.5706,182200.0
2011-08-10 10:50:00,31.98,32.07,31.78,32.0,150000.0,20.5706,20.6285,20.442,20.5835,150000.0
2011-08-10 11:00:00,32.0,32.01,31.7,31.83,121900.0,20.5835,20.5899,20.3905,20.4742,121900.0
2011-08-10 11:10:00,31.83,32.02,31.82,31.91,88800.0,20.4742,20.5964,20.4677,20.5256,88800.0
2011-08-10 11:20:00,31.92,31.94,31.7,31.73,155000.0,20.5321,20.5449,20.3905,20.4098,155000.0
2011-08-10 11:30:00,31.74,31.8,31.63,31.7,183700.0,20.4163,20.4549,20.3455,20.3905,183700.0
2011-08-10 11:40:00,31.68,31.89,31.67,31.75,100300.0,20.3777,20.5128,20.3712,20.4227,100300.0
2011-08-10 11:50:00,31.76,32.06,31.76,31.96,99000.0,20.4291,20.6221,20.4291,20.5578,99000.0
2011-08-10 12:00:00,31.96,32.12,31.9,32.07,61800.0,20.5578,20.6607,20.5192,20.6285,61800.0
2011-08-10 12:10:00,32.07,32.11,31.99,32.09,47600.0,20.6285,20.6543,20.5771,20.6414,47600.0
2011-08-10 12:20:00,32.1,32.1,31.85,31.85,59800.0,20.6478,20.6478,20.487,20.487,59800.0
2011-08-10 12:30:00,31.85,31.95,31.73,31.76,47700.0,20.487,20.5513,20.4098,20.4291,47700.0
2011-08-10 12:40:00,31.77,31.89,31.71,31.84,41600.0,20.4356,20.5128,20.397,20.4806,41600.0
2011-08-10 12:50:00,31.83,32.0,31.83,32.0,35700.0,20.4742,20.5835,20.4742,20.5835,35700.0
2011-08-10 13:00:00,31.99,32.08,31.95,32.01,59000.0,20.5771,20.635,20.5513,20.5899,59000.0
2011-08-10 13:10:00,32.01,32.05,31.87,31.89,41000.0,20.5899,20.6157,20.4999,20.5128,41000.0
2011-08-10 13:20:00,31.88,32.0,31.79,31.95,95100.0,20.5063,20.5835,20.4484,20.5513,95100.0
2011-08-10 13:30:00,31.93,32.03,31.89,31.96,52500.0,20.5385,20.6028,20.5128,20.5578,52500.0
2011-08-10 13:40:00,31.97,32.2,31.93,32.13,36700.0,20.5642,20.7122,20.5385,20.6671,36700.0
2011-08-10 13:50:00,32.13,32.28,32.13,32.23,34700.0,20.6671,20.7636,20.6671,20.7315,34700.0
2011-08-10 14:00:00,32.24,32.36,32.13,32.34,76700.0,20.7379,20.8151,20.6671,20.8022,76700.0
2011-08-10 14:10:00,32.34,32.46,32.2,32.28,96100.0,20.8022,20.8794,20.7122,20.7636,96100.0
2011-08-10 14:20:00,32.26,32.4,32.25,32.29,58200.0,20.7508,20.8408,20.7443,20.77,58200.0
2011-08-10 14:30:00,32.29,32.34,32.2,32.22,47400.0,20.77,20.8022,20.7122,20.725,47400.0
2011-08-10 14:40:00,32.21,32.38,32.21,32.28,73900.0,20.7186,20.8279,20.7186,20.7636,73900.0
2011-08-10 14:50:00,32.28,32.28,32.07,32.07,130000.0,20.7636,20.7636,20.6285,20.6285,130000.0
2011-08-10 15:00:00,32.07,32.15,31.91,31.92,107800.0,20.6285,20.68,20.5256,20.5321,107800.0
2011-08-10 15:10:00,31.93,32.01,31.82,31.93,133200.0,20.5385,20.5899,20.4677,20.5385,133200.0
2011-08-10 15:20:00,31.93,32.07,31.86,31.89,74800.0,20.5385,20.6285,20.4935,20.5128,74800.0
2011-08-10 15:30:00,31.89,31.9,31.73,31.86,105000.0,20.5128,20.5192,20.4098,20.4935,105000.0
2011-08-10 15:40:00,31.87,31.98,31.77,31.84,150800.0,20.4999,20.5706,20.4356,20.4806,150800.0
2011-08-10 15:50:00,31.85,31.85,31.52,31.56,217100.0,20.487,20.487,20.2748,20.3005,217100.0
2011-08-11 09:30:00,31.7,32.03,31.68,31.93,229500.0,20.3905,20.6028,20.3777,20.5385,229500.0
2011-08-11 09:40:00,31.94,32.01,31.77,31.86,120300.0,20.5449,20.5899,20.4356,20.4935,120300.0
2011-08-11 09:50:00,31.86,31.89,31.67,31.83,168000.0,20.4935,20.5128,20.3712,20.4742,168000.0
2011-08-11 10:00:00,31.84,32.0,31.81,31.98,161500.0,20.4806,20.5835,20.4613,20.5706,161500.0
2011-08-11 10:10:00,31.96,32.21,31.86,32.2,47100.0,20.5578,20.7186,20.4935,20.7122,47100.0
2011-08-11 10:20:00,32.19,32.29,32.11,32.18,38400.0,20.7057,20.77,20.6543,20.6993,38400.0
2011-08-11 10:30:00,32.2,32.41,32.19,32.41,97900.0,20.7122,20.8472,20.7057,20.8472,97900.0
2011-08-11 10:40:00,32.41,32.68,32.36,32.68,44700.0,20.8472,21.0209,20.8151,21.0209,44700.0
2011-08-11 10:50:00,32.67,32.74,32.58,32.58,48900.0,21.0145,21.0595,20.9566,20.9566,48900.0
2011-08-11 11:00:00,32.57,32.66,32.54,32.61,29200.0,20.9502,21.008,20.9309,20.9759,29200.0
2011-08-11 11:10:00,32.58,32.62,32.46,32.52,65900.0,20.9566,20.9823,20.8794,20.918,65900.0
2011-08-11 11:20:00,32.55,32.66,32.49,32.63,53800.0,20.9373,21.008,20.8987,20.9887,53800.0
2011-08-11 11:30:00,32.64,32.68,32.49,32.53,63900.0,20.9952,21.0209,20.8987,20.9244,63900.0
2011-08-11 11:40:00,32.53,32.64,32.52,32.6,56000.0,20.9244,20.9952,20.918,20.9694,56000.0
2011-08-11 11:50:00,32.6,32.74,32.58,32.67,49600.0,20.9694,21.0595,20.9566,21.0145,49600.0
2011-08-11 12:00:00,32.67,32.75,32.62,32.69,42700.0,21.0145,21.0659,20.9823,21.0273,42700.0
2011-08-11 12:10:00,32.7,32.73,32.64,32.68,45700.0,21.0338,21.0531,20.9952,21.0209,45700.0
2011-08-11 12:20:00,32.68,32.73,32.57,32.61,32500.0,21.0209,21.0531,20.9502,20.9759,32500.0
2011-08-11 12:30:00,32.61,32.73,32.6,32.7,40700.0,20.9759,21.0531,20.9694,21.0338,40700.0
2011-08-11 12:40:00,32.7,32.89,32.7,32.81,65500.0,21.0338,21.156,21.0338,21.1045,65500.0
2011-08-11 12:50:00,32.81,33.02,32.78,32.96,49400.0,21.1045,21.2396,21.0852,21.201,49400.0
2011-08-11 13:00:00,32.96,32.97,32.82,32.87,84800.0,21.201,21.2074,21.111,21.1431,84800.0
2011-08-11 13:10:00,32.88,32.96,32.77,32.77,30300.0,21.1496,21.201,21.0788,21.0788,30300.0
2011-08-11 13:20:00,32.76,32.88,32.74,32.83,35600.0,21.0724,21.1496,21.0595,21.1174,35600.0
2011-08-11 13:30:00,32.83,32.88,32.78,32.8,54500.0,21.1174,21.1496,21.0852,21.0981,54500.0
2011-08-11 13:40:00,32.78,32.82,32.67,32.75,152900.0,21.0852,21.111,21.0145,21.0659,152900.0
2011-08-11 13:50:00,32.74,32.84,32.71,32.84,35400.0,21.0595,21.1238,21.0402,21.1238,35400.0
2011-08-11 14:00:00,32.84,32.86,32.8,32.84,51200.0,21.1238,21.1367,21.0981,21.1238,51200.0
2011-08-11 14:10:00,32.84,33.0,32.84,32.91,51900.0,21.1238,21.2267,21.1238,21.1689,51900.0
2011-08-11 14:20:00,32.92,33.01,32.92,33.01,46000.0,21.1753,21.2332,21.1753,21.2332,46000.0
2011-08-11 14:30:00,33.01,33.01,32.83,32.88,48500.0,21.2332,21.2332,21.1174,21.1496,48500.0
2011-08-11 14:40:00,32.88,32.92,32.82,32.89,50200.0,21.1496,21.1753,21.111,21.156,50200.0
2011-08-11 14:50:00,32.87,33.06,32.85,33.03,56300.0,21.1431,21.2653,21.1303,21.246,56300.0
2011-08-11 15:00:00,33.03,33.12,32.98,33.05,125600.0,21.246,21.3039,21.2139,21.2589,125600.0
2011-08-11 15:10:00,33.06,33.14,33.05,33.12,72400.0,21.2653,21.3168,21.2589,21.3039,72400.0
2011-08-11 15:20:00,33.11,33.22,33.09,33.19,63200.0,21.2975,21.3683,21.2846,21.349,63200.0
2011-08-11 15:30:00,33.2,33.31,33.17,33.25,164600.0,21.3554,21.4261,21.3361,21.3876,164600.0
2011-08-11 15:40:00,33.25,33.35,33.22,33.24,561800.0,21.3876,21.4519,21.3683,21.3811,561800.0
2011-08-11 15:50:00,33.24,33.24,33.01,33.02,246600.0,21.3811,21.3811,21.2332,21.2396,246600.0
2011-08-12 09:30:00,33.44,33.59,33.32,33.41,304400.0,21.5098,21.6063,21.4326,21.4905,304400.0
2011-08-12 09:40:00,33.42,33.56,33.35,33.55,73000.0,21.4969,21.587,21.4519,21.5805,73000.0
2011-08-12 09:50:00,33.53,33.56,33.19,33.33,156300.0,21.5677,21.587,21.349,21.439,156300.0
2011-08-12 10:00:00,33.35,33.36,33.12,33.14,96800.0,21.4519,21.4583,21.3039,21.3168,96800.0
2011-08-12 10:10:00,33.21,33.32,33.05,33.3,102400.0,21.3618,21.4326,21.2589,21.4197,102400.0
2011-08-12 10:20:00,33.31,33.39,33.18,33.34,49500.0,21.4261,21.4776,21.3425,21.4454,49500.0
2011-08-12 10:30:00,33.34,33.43,33.29,33.42,58900.0,21.4454,21.5033,21.4133,21.4969,58900.0
2011-08-12 10:40:00,33.41,33.41,33.17,33.17,48500.0,21.4905,21.4905,21.3361,21.3361,48500.0
2011-08-12 10:50:00,33.18,33.34,33.14,33.33,55900.0,21.3425,21.4454,21.3168,21.439,55900.0
2011-08-12 11:00:00,33.33,33.4,33.27,33.38,43900.0,21.439,21.484,21.4004,21.4712,43900.0
2011-08-12 11:10:00,33.39,33.45,33.37,33.42,43200.0,21.4776,21.5162,21.4647,21.4969,43200.0
2011-08-12 11:20:00,33.42,33.51,33.36,33.48,29300.0,21.4969,21.5548,21.4583,21.5355,29300.0
2011-08-12 11:30:00,33.47,33.65,33.45,33.6,60700.0,21.5291,21.6448,21.5162,21.6127,60700.0
2011-08-12 11:40:00,33.62,33.75,33.57,33.64,68600.0,21.6255,21.7092,21.5934,21.6384,68600.0
2011-08-12 11:50:00,33.65,33.73,33.6,33.66,254400.0,21.6448,21.6963,21.6127,21.6513,254400.0
2011-08-12 12:00:00,33.68,33.7,33.61,33.62,38900.0,21.6641,21.677,21.6191,21.6255,38900.0
2011-08-12 12:10:00,33.61,33.62,33.56,33.6,21600.0,21.6191,21.6255,21.587,21.6127,21600.0
2011-08-12 12:20:00,33.59,33.59,33.51,33.55,38300.0,21.6063,21.6063,21.5548,21.5805,38300.0
2011-08-12 12:30:00,33.55,33.58,33.49,33.5,34900.0,21.5805,21.5998,21.5419,21.5484,34900.0
2011-08-12 12:40:00,33.5,33.56,33.49,33.49,66500.0,21.5484,21.587,21.5419,21.5419,66500.0
2011-08-12 12:50:00,33.49,33.55,33.47,33.54,54400.0,21.5419,21.5805,21.5291,21.5741,54400.0
2011-08-12 13:00:00,33.54,33.58,33.54,33.55,34700.0,21.5741,21.5998,21.5741,21.5805,34700.0
2011-08-12 13:10:00,33.54,33.59,33.54,33.57,15900.0,21.5741,21.6063,21.5741,21.5934,15900.0
2011-08-12 13:20:00,33.57,33.58,33.52,33.56,18800.0,21.5934,21.5998,21.5612,21.587,18800.0
2011-08-12 13:30:00,33.57,33.6,33.54,33.57,11200.0,21.5934,21.6127,21.5741,21.5934,11200.0
2011-08-12 13:40:00,33.58,33.66,33.58,33.63,26500.0,21.5998,21.6513,21.5998,21.632,26500.0
2011-08-12 13:50:00,33.63,33.65,33.61,33.63,31700.0,21.632,21.6448,21.6191,21.632,31700.0
2011-08-12 14:00:00,33.64,33.67,33.64,33.66,14100.0,21.6384,21.6577,21.6384,21.6513,14100.0
2011-08-12 14:10:00,33.66,33.66,33.51,33.56,45800.0,21.6513,21.6513,21.5548,21.587,45800.0
2011-08-12 14:20:00,33.56,33.56,33.45,33.51,84100.0,21.587,21.587,21.5162,21.5548,84100.0
2011-08-12 14:30:00,33.5,33.53,33.42,33.42,76900.0,21.5484,21.5677,21.4969,21.4969,76900.0
2011-08-12 14:40:00,33.43,33.52,33.41,33.48,81200.0,21.5033,21.5612,21.4905,21.5355,81200.0
2011-08-12 14:50:00,33.48,33.51,33.43,33.49,64200.0,21.5355,21.5548,21.5033,21.5419,64200.0
2011-08-12 15:00:00,33.5,33.56,33.46,33.46,20200.0,21.5484,21.587,21.5226,21.5226,20200.0
2011-08-12 15:10:00,33.47,33.51,33.44,33.47,89200.0,21.5291,21.5548,21.5098,21.5291,89200.0
2011-08-12 15:20:00,33.47,33.52,33.43,33.45,63000.0,21.5291,21.5612,21.5033,21.5162,63000.0
2011-08-12 15:30:00,33.45,33.49,33.37,33.48,83700.0,21.5162,21.5419,21.4647,21.5355,83700.0
2011-08-12 15:40:00,33.48,33.51,33.46,33.5,127500.0,21.5355,21.5548,21.5226,21.5484,127500.0
2011-08-12 15:50:00,33.5,33.53,33.47,33.51,190500.0,21.5484,21.5677,21.5291,21.5548,190500.0
2011-08-15 09:30:00,33.93,34.03,33.87,33.99,89300.0,21.825,21.8893,21.7864,21.8635,89300.0
2011-08-15 09:40:00,33.99,34.09,33.98,34.03,55700.0,21.8635,21.9279,21.8571,21.8893,55700.0
2011-08-15 09:50:00,34.04,34.08,33.99,34.04,27300.0,21.8957,21.9214,21.8635,21.8957,27300.0
2011-08-15 10:00:00,34.05,34.13,34.02,34.06,25600.0,21.9021,21.9536,21.8828,21.9086,25600.0
2011-08-15 10:10:00,34.06,34.19,34.05,34.17,35400.0,21.9086,21.9922,21.9021,21.9793,35400.0
2011-08-15 10:20:00,34.19,34.2,34.13,34.19,43900.0,21.9922,21.9986,21.9536,21.9922,43900.0
2011-08-15 10:30:00,34.2,34.22,34.13,34.15,41600.0,21.9986,22.0115,21.9536,21.9665,41600.0
2011-08-15 10:40:00,34.13,34.14,34.08,34.11,15700.0,21.9536,21.96,21.9214,21.9407,15700.0
2011-08-15 10:50:00,34.11,34.13,34.04,34.04,14000.0,21.9407,21.9536,21.8957,21.8957,14000.0
2011-08-15 11:00:00,34.04,34.11,34.04,34.06,40300.0,21.8957,21.9407,21.8957,21.9086,40300.0
2011-08-15 11:10:00,34.08,34.08,33.94,33.96,41400.0,21.9214,21.9214,21.8314,21.8442,41400.0
2011-08-15 11:20:00,33.95,33.99,33.95,33.99,47300.0,21.8378,21.8635,21.8378,21.8635,47300.0
2011-08-15 11:30:00,33.99,33.99,33.91,33.96,19400.0,21.8635,21.8635,21.8121,21.8442,19400.0
2011-08-15 11:40:00,33.98,34.03,33.97,34.02,41100.0,21.8571,21.8893,21.8507,21.8828,41100.0
2011-08-15 11:50:00,34.02,34.06,34.01,34.03,23000.0,21.8828,21.9086,21.8764,21.8893,23000.0
2011-08-15 12:00:00,34.04,34.1,34.0,34.01,26300.0,21.8957,21.9343,21.87,21.8764,26300.0
2011-08-15 12:10:00,34.01,34.07,34.01,34.07,6900.0,21.8764,21.915,21.8764,21.915,6900.0
2011-08-15 12:20:00,34.06,34.08,34.01,34.05,273100.0,21.9086,21.9214,21.8764,21.9021,273100.0
2011-08-15 12:30:00,34.05,34.07,34.04,34.07,14200.0,21.9021,21.915,21.8957,21.915,14200.0
2011-08-15 12:40:00,34.08,34.13,34.07,34.1,165900.0,21.9214,21.9536,21.915,21.9343,165900.0
2011-08-15 12:50:00,34.09,34.14,34.08,34.08,40100.0,21.9279,21.96,21.9214,21.9214,40100.0
2011-08-15 13:00:00,34.09,34.12,34.07,34.09,42200.0,21.9279,21.9472,21.915,21.9279,42200.0
2011-08-15 13:10:00,34.1,34.1,34.01,34.02,60200.0,21.9343,21.9343,21.8764,21.8828,60200.0
2011-08-15 13:20:00,34.02,34.08,34.02,34.07,27900.0,21.8828,21.9214,21.8828,21.915,27900.0
2011-08-15 13:30:00,34.08,34.1,34.04,34.07,48600.0,21.9214,21.9343,21.8957,21.915,48600.0
2011-08-15 13:40:00,34.07,34.11,34.05,34.08,61000.0,21.915,21.9407,21.9021,21.9214,61000.0
2011-08-15 13:50:00,34.07,34.15,34.07,34.11,128600.0,21.915,21.9665,21.915,21.9407,128600.0
2011-08-15 14:00:00,34.11,34.16,34.1,34.16,48800.0,21.9407,21.9729,21.9343,21.9729,48800.0
2011-08-15 14:10:00,34.16,34.18,34.13,34.16,30000.0,21.9729,21.9858,21.9536,21.9729,30000.0
2011-08-15 14:20:00,34.17,34.23,34.17,34.22,49600.0,21.9793,22.0179,21.9793,22.0115,49600.0
2011-08-15 14:30:00,34.22,34.25,34.17,34.17,52700.0,22.0115,22.0308,21.9793,21.9793,52700.0
2011-08-15 14:40:00,34.17,34.24,34.17,34.24,31800.0,21.9793,22.0244,21.9793,22.0244,31800.0
2011-08-15 14:50:00,34.23,34.24,34.21,34.23,26500.0,22.0179,22.0244,22.0051,22.0179,26500.0
2011-08-15 15:00:00,34.24,34.27,34.22,34.26,46600.0,22.0244,22.0437,22.0115,22.0372,46600.0
2011-08-15 15:10:00,34.25,34.26,34.21,34.23,58000.0,22.0308,22.0372,22.0051,22.0179,58000.0
2011-08-15 15:20:00,34.23,34.25,34.18,34.19,48100.0,22.0179,22.0308,21.9858,21.9922,48100.0
2011-08-15 15:30:00,34.2,34.24,34.19,34.21,33900.0,21.9986,22.0244,21.9922,22.0051,33900.0
2011-08-15 15:40:00,34.22,34.24,34.21,34.23,63900.0,22.0115,22.0244,22.0051,22.0179,63900.0
2011-08-15 15:50:00,34.23,34.29,34.22,34.28,200100.0,22.0179,22.0565,22.0115,22.0501,200100.0
2011-08-16 09:30:00,33.69,33.8,33.59,33.76,263700.0,21.6706,21.7413,21.6063,21.7156,263700.0
2011-08-16 09:40:00,33.75,33.75,33.58,33.58,166800.0,21.7092,21.7092,21.5998,21.5998,166800.0
2011-08-16 09:50:00,33.59,33.66,33.52,33.61,58600.0,21.6063,21.6513,21.5612,21.6191,58600.0
2011-08-16 10:00:00,33.61,33.69,33.6,33.64,18400.0,21.6191,21.6706,21.6127,21.6384,18400.0
2011-08-16 10:10:00,33.66,33.76,33.65,33.72,15100.0,21.6513,21.7156,21.6448,21.6899,15100.0
2011-08-16 10:20:00,33.74,33.79,33.71,33.78,62200.0,21.7027,21.7349,21.6834,21.7285,62200.0
2011-08-16 10:30:00,33.79,33.79,33.72,33.78,56300.0,21.7349,21.7349,21.6899,21.7285,56300.0
2011-08-16 10:40:00,33.78,33.8,33.68,33.78,42200.0,21.7285,21.7413,21.6641,21.7285,42200.0
2011-08-16 10:50:00,33.77,33.87,33.75,33.87,17400.0,21.722,21.7864,21.7092,21.7864,17400.0
2011-08-16 11:00:00,33.87,33.87,33.78,33.79,20000.0,21.7864,21.7864,21.7285,21.7349,20000.0
2011-08-16 11:10:00,33.79,33.81,33.74,33.75,40300.0,21.7349,21.7478,21.7027,21.7092,40300.0
2011-08-16 11:20:00,33.76,33.89,33.73,33.87,31100.0,21.7156,21.7992,21.6963,21.7864,31100.0
2011-08-16 11:30:00,33.86,33.9,33.82,33.9,16200.0,21.7799,21.8057,21.7542,21.8057,16200.0
2011-08-16 11:40:00,33.89,33.98,33.87,33.96,9000.0,21.7992,21.8571,21.7864,21.8442,9000.0
2011-08-16 11:50:00,33.96,33.96,33.92,33.94,11500.0,21.8442,21.8442,21.8185,21.8314,11500.0
2011-08-16 12:00:00,33.93,34.09,33.87,34.09,40000.0,21.825,21.9279,21.7864,21.9279,40000.0
2011-08-16 12:10:00,34.1,34.15,33.88,33.96,220500.0,21.9343,21.9665,21.7928,21.8442,220500.0
2011-08-16 12:20:00,33.95,34.05,33.68,33.76,100200.0,21.8378,21.9021,21.6641,21.7156,100200.0
2011-08-16 12:30:00,33.73,33.76,33.64,33.73,48200.0,21.6963,21.7156,21.6384,21.6963,48200.0
2011-08-16 12:40:00,33.72,33.79,33.68,33.71,33700.0,21.6899,21.7349,21.6641,21.6834,33700.0
2011-08-16 12:50:00,33.7,33.73,33.59,33.6,50000.0,21.677,21.6963,21.6063,21.6127,50000.0
2011-08-16 13:00:00,33.61,33.61,33.41,33.47,35600.0,21.6191,21.6191,21.4905,21.5291,35600.0
2011-08-16 13:10:00,33.47,33.55,33.46,33.52,32800.0,21.5291,21.5805,21.5226,21.5612,32800.0
2011-08-16 13:20:00,33.5,33.6,33.48,33.56,29800.0,21.5484,21.6127,21.5355,21.587,29800.0
2011-08-16 13:30:00,33.55,33.64,33.53,33.58,44200.0,21.5805,21.6384,21.5677,21.5998,44200.0
2011-08-16 13:40:00,33.58,33.62,33.54,33.6,24100.0,21.5998,21.6255,21.5741,21.6127,24100.0
2011-08-16 13:50:00,33.6,33.7,33.59,33.65,37000.0,21.6127,21.677,21.6063,21.6448,37000.0
2011-08-16 14:00:00,33.66,33.75,33.65,33.71,37700.0,21.6513,21.7092,21.6448,21.6834,37700.0
2011-08-16 14:10:00,33.72,33.8,33.72,33.73,35500.0,21.6899,21.7413,21.6899,21.6963,35500.0
2011-08-16 14:20:00,33.73,33.75,33.63,33.66,13200.0,21.6963,21.7092,21.632,21.6513,13200.0
2011-08-16 14:30:00,33.68,33.68,33.57,33.59,29900.0,21.6641,21.6641,21.5934,21.6063,29900.0
2011-08-16 14:40:00,33.59,33.68,33.59,33.67,24300.0,21.6063,21.6641,21.6063,21.6577,24300.0
2011-08-16 14:50:00,33.68,33.68,33.55,33.56,37700.0,21.6641,21.6641,21.5805,21.587,37700.0
2011-08-16 15:00:00,33.56,33.67,33.56,33.66,28100.0,21.587,21.6577,21.587,21.6513,28100.0
2011-08-16 15:10:00,33.66,33.69,33.61,33.69,169900.0,21.6513,21.6706,21.6191,21.6706,169900.0
2011-08-16 15:20:00,33.7,33.81,33.67,33.81,107900.0,21.677,21.7478,21.6577,21.7478,107900.0
2011-08-16 15:30:00,33.81,33.82,33.76,33.8,60300.0,21.7478,21.7542,21.7156,21.7413,60300.0
2011-08-16 15:40:00,33.8,33.82,33.7,33.74,211000.0,21.7413,21.7542,21.677,21.7027,211000.0
2011-08-16 15:50:00,33.75,33.75,33.67,33.71,160300.0,21.7092,21.7092,21.6577,21.6834,160300.0
2011-08-17 09:30:00,34.08,34.22,34.02,34.15,342900.0,21.9214,22.0115,21.8828,21.9665,342900.0
2011-08-17 09:40:00,34.15,34.28,34.14,34.24,101900.0,21.9665,22.0501,21.96,22.0244,101900.0
2011-08-17 09:50:00,34.25,34.36,34.23,34.3,137300.0,22.0308,22.1015,22.0179,22.0629,137300.0
2011-08-17 10:00:00,34.3,34.32,34.21,34.24,339500.0,22.0629,22.0758,22.0051,22.0244,339500.0
2011-08-17 10:10:00,34.24,34.3,34.21,34.29,115300.0,22.0244,22.0629,22.0051,22.0565,115300.0
2011-08-17 10:20:00,34.29,34.36,34.27,34.36,222600.0,22.0565,22.1015,22.0437,22.1015,222600.0
2011-08-17 10:30:00,34.35,34.35,34.22,34.26,137000.0,22.0951,22.0951,22.0115,22.0372,137000.0
2011-08-17 10:40:00,34.25,34.31,34.21,34.26,247600.0,22.0308,22.0694,22.0051,22.0372,247600.0
2011-08-17 10:50:00,34.25,34.28,34.11,34.11,328300.0,22.0308,22.0501,21.9407,21.9407,328300.0
2011-08-17 11:00:00,34.11,34.16,34.09,34.16,63100.0,21.9407,21.9729,21.9279,21.9729,63100.0
2011-08-17 11:10:00,34.15,34.2,34.08,34.09,189200.0,21.9665,21.9986,21.9214,21.9279,189200.0
2011-08-17 11:20:00,34.09,34.12,34.04,34.08,182300.0,21.9279,21.9472,21.8957,21.9214,182300.0
2011-08-17 11:30:00,34.08,34.12,34.01,34.03,87800.0,21.9214,21.9472,21.8764,21.8893,87800.0
2011-08-17 11:40:00,34.02,34.04,33.93,33.99,112000.0,21.8828,21.8957,21.825,21.8635,112000.0
2011-08-17 11:50:00,33.98,34.01,33.86,33.94,62900.0,21.8571,21.8764,21.7799,21.8314,62900.0
2011-08-17 12:00:00,33.94,33.97,33.85,33.88,125000.0,21.8314,21.8507,21.7735,21.7928,125000.0
2011-08-17 12:10:00,33.88,33.92,33.83,33.87,30700.0,21.7928,21.8185,21.7606,21.7864,30700.0
2011-08-17 12:20:00,33.88,33.93,33.86,33.93,35800.0,21.7928,21.825,21.7799,21.825,35800.0
2011-08-17 12:30:00,33.94,33.99,33.94,33.95,16600.0,21.8314,21.8635,21.8314,21.8378,16600.0
2011-08-17 12:40:00,33.97,33.99,33.92,33.95,9700.0,21.8507,21.8635,21.8185,21.8378,9700.0
2011-08-17 12:50:00,33.98,33.98,33.82,33.85,19800.0,21.8571,21.8571,21.7542,21.7735,19800.0
2011-08-17 13:00:00,33.85,33.87,33.8,33.86,75900.0,21.7735,21.7864,21.7413,21.7799,75900.0
2011-08-17 13:10:00,33.87,33.9,33.85,33.9,24900.0,21.7864,21.8057,21.7735,21.8057,24900.0
2011-08-17 13:20:00,33.9,33.91,33.8,33.83,37500.0,21.8057,21.8121,21.7413,21.7606,37500.0
2011-08-17 13:30:00,33.82,33.87,33.8,33.83,27000.0,21.7542,21.7864,21.7413,21.7606,27000.0
2011-08-17 13:40:00,33.82,33.82,33.75,33.81,50300.0,21.7542,21.7542,21.7092,21.7478,50300.0
2011-08-17 13:50:00,33.81,33.87,33.79,33.82,20000.0,21.7478,21.7864,21.7349,21.7542,20000.0
2011-08-17 14:00:00,33.85,33.89,33.84,33.88,21500.0,21.7735,21.7992,21.7671,21.7928,21500.0
2011-08-17 14:10:00,33.87,33.95,33.87,33.95,31200.0,21.7864,21.8378,21.7864,21.8378,31200.0
2011-08-17 14:20:00,33.94,33.96,33.88,33.9,51500.0,21.8314,21.8442,21.7928,21.8057,51500.0
2011-08-17 14:30:00,33.91,33.93,33.85,33.86,31200.0,21.8121,21.825,21.7735,21.7799,31200.0
2011-08-17 14:40:00,33.85,33.91,33.83,33.87,85200.0,21.7735,21.8121,21.7606,21.7864,85200.0
2011-08-17 14:50:00,33.86,33.94,33.84,33.94,35600.0,21.7799,21.8314,21.7671,21.8314,35600.0
2011-08-17 15:00:00,33.93,33.93,33.88,33.93,36100.0,21.825,21.825,21.7928,21.825,36100.0
2011-08-17 15:10:00,33.93,33.97,33.91,33.97,25000.0,21.825,21.8507,21.8121,21.8507,25000.0
2011-08-17 15:20:00,33.96,33.99,33.93,33.96,44800.0,21.8442,21.8635,21.825,21.8442,44800.0
2011-08-17 15:30:00,33.96,33.97,33.89,33.9,33100.0,21.8442,21.8507,21.7992,21.8057,33100.0
2011-08-17 15:40:00,33.9,33.92,33.86,33.91,56500.0,21.8057,21.8185,21.7799,21.8121,56500.0
2011-08-17 15:50:00,33.93,33.94,33.86,33.92,80400.0,21.825,21.8314,21.7799,21.8185,80400.0
2011-08-18 09:30:00,32.72,32.79,32.56,32.62,202600.0,21.0466,21.0917,20.9437,20.9823,202600.0
2011-08-18 09:40:00,32.62,32.65,32.53,32.56,76600.0,20.9823,21.0016,20.9244,20.9437,76600.0
2011-08-18 09:50:00,32.56,32.67,32.55,32.61,70600.0,20.9437,21.0145,20.9373,20.9759,70600.0
2011-08-18 10:00:00,32.58,32.58,32.01,32.23,379400.0,20.9566,20.9566,20.5899,20.7315,379400.0
2011-08-18 10:10:00,32.22,32.41,32.13,32.38,205700.0,20.725,20.8472,20.6671,20.8279,205700.0
2011-08-18 10:20:00,32.35,32.44,32.26,32.4,86900.0,20.8086,20.8665,20.7508,20.8408,86900.0
2011-08-18 10:30:00,32.37,32.37,32.24,32.35,55700.0,20.8215,20.8215,20.7379,20.8086,55700.0
2011-08-18 10:40:00,32.34,32.38,32.21,32.37,29700.0,20.8022,20.8279,20.7186,20.8215,29700.0
2011-08-18 10:50:00,32.39,32.47,32.37,32.44,49000.0,20.8344,20.8858,20.8215,20.8665,49000.0
2011-08-18 11:00:00,32.44,32.48,32.32,32.33,61000.0,20.8665,20.8923,20.7893,20.7958,61000.0
2011-08-18 11:10:00,32.32,32.35,32.22,32.25,38200.0,20.7893,20.8086,20.725,20.7443,38200.0
2011-08-18 11:20:00,32.24,32.34,32.19,32.33,21100.0,20.7379,20.8022,20.7057,20.7958,21100.0
2011-08-18 11:30:00,32.33,32.52,32.33,32.5,96900.0,20.7958,20.918,20.7958,20.9051,96900.0
2011-08-18 11:40:00,32.5,32.57,32.47,32.56,30800.0,20.9051,20.9502,20.8858,20.9437,30800.0
2011-08-18 11:50:00,32.57,32.58,32.53,32.56,72200.0,20.9502,20.9566,20.9244,20.9437,72200.0
2011-08-18 12:00:00,32.56,32.56,32.38,32.42,20000.0,20.9437,20.9437,20.8279,20.8537,20000.0
2011-08-18 12:10:00,32.43,32.55,32.4,32.5,36200.0,20.8601,20.9373,20.8408,20.9051,36200.0
2011-08-18 12:20:00,32.52,32.53,32.47,32.48,24800.0,20.918,20.9244,20.8858,20.8923,24800.0
2011-08-18 12:30:00,32.47,32.49,32.43,32.46,17100.0,20.8858,20.8987,20.8601,20.8794,17100.0
2011-08-18 12:40:00,32.46,32.48,32.42,32.43,16800.0,20.8794,20.8923,20.8537,20.8601,16800.0
2011-08-18 12:50:00,32.44,32.44,32.41,32.44,53500.0,20.8665,20.8665,20.8472,20.8665,53500.0
2011-08-18 13:00:00,32.43,32.46,32.35,32.35,48900.0,20.8601,20.8794,20.8086,20.8086,48900.0
2011-08-18 13:10:00,32.34,32.36,32.31,32.33,25500.0,20.8022,20.8151,20.7829,20.7958,25500.0
2011-08-18 13:20:00,32.34,32.37,32.31,32.34,29300.0,20.8022,20.8215,20.7829,20.8022,29300.0
2011-08-18 13:30:00,32.34,32.35,32.19,32.2,70600.0,20.8022,20.8086,20.7057,20.7122,70600.0
2011-08-18 13:40:00,32.21,32.31,32.2,32.31,13700.0,20.7186,20.7829,20.7122,20.7829,13700.0
2011-08-18 13:50:00,32.32,32.34,32.21,32.24,28800.0,20.7893,20.8022,20.7186,20.7379,28800.0
2011-08-18 14:00:00,32.26,32.45,32.26,32.38,64100.0,20.7508,20.873,20.7508,20.8279,64100.0
2011-08-18 14:10:00,32.38,32.44,32.33,32.44,31400.0,20.8279,20.8665,20.7958,20.8665,31400.0
2011-08-18 14:20:00,32.44,32.48,32.38,32.39,41400.0,20.8665,20.8923,20.8279,20.8344,41400.0
2011-08-18 14:30:00,32.38,32.43,32.35,32.39,17200.0,20.8279,20.8601,20.8086,20.8344,17200.0
2011-08-18 14:40:00,32.38,32.38,32.3,32.32,34600.0,20.8279,20.8279,20.7765,20.7893,34600.0
2011-08-18 14:50:00,32.31,32.32,32.19,32.19,46900.0,20.7829,20.7893,20.7057,20.7057,46900.0
2011-08-18 15:00:00,32.19,32.22,32.11,32.18,68400.0,20.7057,20.725,20.6543,20.6993,68400.0
2011-08-18 15:10:00,32.17,32.24,32.14,32.18,26000.0,20.6929,20.7379,20.6736,20.6993,26000.0
2011-08-18 15:20:00,32.17,32.29,32.15,32.28,50400.0,20.6929,20.77,20.68,20.7636,50400.0
2011-08-18 15:30:00,32.29,32.31,32.18,32.19,85600.0,20.77,20.7829,20.6993,20.7057,85600.0
2011-08-18 15:40:00,32.21,32.21,32.08,32.14,150000.0,20.7186,20.7186,20.635,20.6736,150000.0
2011-08-18 15:50:00,32.16,32.4,32.15,32.3,307300.0,20.6864,20.8408,20.68,20.7765,307300.0
2011-08-19 09:30:00,32.0,32.33,31.96,32.29,101800.0,20.5835,20.7958,20.5578,20.77,101800.0
2011-08-19 09:40:00,32.3,32.39,32.18,32.18,78600.0,20.7765,20.8344,20.6993,20.6993,78600.0
2011-08-19 09:50:00,32.16,32.38,32.13,32.36,74800.0,20.6864,20.8279,20.6671,20.8151,74800.0
2011-08-19 10:00:00,32.36,32.48,32.29,32.42,106900.0,20.8151,20.8923,20.77,20.8537,106900.0
2011-08-19 10:10:00,32.42,32.62,32.35,32.55,59500.0,20.8537,20.9823,20.8086,20.9373,59500.0
2011-08-19 10:20:00,32.53,32.72,32.48,32.66,61500.0,20.9244,21.0466,20.8923,21.008,61500.0
2011-08-19 10:30:00,32.66,32.68,32.49,32.51,44600.0,21.008,21.0209,20.8987,20.9116,44600.0
2011-08-19 10:40:00,32.51,32.61,32.44,32.55,141700.0,20.9116,20.9759,20.8665,20.9373,141700.0
2011-08-19 10:50:00,32.56,32.58,32.48,32.49,63700.0,20.9437,20.9566,20.8923,20.8987,63700.0
2011-08-19 11:00:00,32.48,32.54,32.34,32.35,41000.0,20.8923,20.9309,20.8022,20.8086,41000.0
2011-08-19 11:10:00,32.34,32.36,32.22,32.26,50200.0,20.8022,20.8151,20.725,20.7508,50200.0
2011-08-19 11:20:00,32.25,32.31,32.2,32.2,62200.0,20.7443,20.7829,20.7122,20.7122,62200.0
2011-08-19 11:30:00,32.2,32.22,32.1,32.15,144900.0,20.7122,20.725,20.6478,20.68,144900.0
2011-08-19 11:40:00,32.17,32.26,32.15,32.18,44300.0,20.6929,20.7508,20.68,20.6993,44300.0
2011-08-19 11:50:00,32.2,32.3,32.18,32.29,62800.0,20.7122,20.7765,20.6993,20.77,62800.0
2011-08-19 12:00:00,32.29,32.29,32.22,32.22,24300.0,20.77,20.77,20.725,20.725,24300.0
2011-08-19 12:10:00,32.22,32.25,32.18,32.21,28300.0,20.725,20.7443,20.6993,20.7186,28300.0
2011-08-19 12:20:00,32.21,32.21,32.13,32.21,23500.0,20.7186,20.7186,20.6671,20.7186,23500.0
2011-08-19 12:30:00,32.22,32.28,32.2,32.21,19300.0,20.725,20.7636,20.7122,20.7186,19300.0
2011-08-19 12:40:00,32.2,32.27,32.2,32.27,13300.0,20.7122,20.7572,20.7122,20.7572,13300.0
2011-08-19 12:50:00,32.28,32.28,32.21,32.21,19200.0,20.7636,20.7636,20.7186,20.7186,19200.0
2011-08-19 13:00:00,32.21,32.21,32.15,32.21,22600.0,20.7186,20.7186,20.68,20.7186,22600.0
2011-08-19 13:10:00,32.22,32.26,32.19,32.21,16000.0,20.725,20.7508,20.7057,20.7186,16000.0
2011-08-19 13:20:00,32.22,32.22,32.15,32.17,35500.0,20.725,20.725,20.68,20.6929,35500.0
2011-08-19 13:30:00,32.17,32.18,32.07,32.09,18800.0,20.6929,20.6993,20.6285,20.6414,18800.0
2011-08-19 13:40:00,32.08,32.1,32.0,32.09,40500.0,20.635,20.6478,20.5835,20.6414,40500.0
2011-08-19 13:50:00,32.09,32.09,32.03,32.04,21000.0,20.6414,20.6414,20.6028,20.6092,21000.0
2011-08-19 14:00:00,32.03,32.06,31.92,31.99,35700.0,20.6028,20.6221,20.5321,20.5771,35700.0
2011-08-19 14:10:00,31.99,31.99,31.92,31.92,25700.0,20.5771,20.5771,20.5321,20.5321,25700.0
2011-08-19 14:20:00,31.9,31.92,31.83,31.88,94800.0,20.5192,20.5321,20.4742,20.5063,94800.0
2011-08-19 14:30:00,31.89,31.92,31.8,31.92,32300.0,20.5128,20.5321,20.4549,20.5321,32300.0
2011-08-19 14:40:00,31.92,31.99,31.87,31.89,39300.0,20.5321,20.5771,20.4999,20.5128,39300.0
2011-08-19 14:50:00,31.88,31.91,31.83,31.85,27200.0,20.5063,20.5256,20.4742,20.487,27200.0
2011-08-19 15:00:00,31.85,31.89,31.81,31.83,44700.0,20.487,20.5128,20.4613,20.4742,44700.0
2011-08-19 15:10:00,31.85,31.85,31.74,31.82,26900.0,20.487,20.487,20.4163,20.4677,26900.0
2011-08-19 15:20:00,31.82,31.93,31.81,31.9,66300.0,20.4677,20.5385,20.4613,20.5192,66300.0
2011-08-19 15:30:00,31.9,31.9,31.79,31.83,30700.0,20.5192,20.5192,20.4484,20.4742,30700.0
2011-08-19 15:40:00,31.84,31.92,31.8,31.9,56900.0,20.4806,20.5321,20.4549,20.5192,56900.0
2011-08-19 15:50:00,31.91,31.96,31.76,31.78,186100.0,20.5256,20.5578,20.4291,20.442,186100.0
2011-08-22 09:30:00,32.8,32.81,32.6,32.62,58300.0,21.0981,21.1045,20.9694,20.9823,58300.0
2011-08-22 09:40:00,32.63,32.64,32.52,32.61,30500.0,20.9887,20.9952,20.918,20.9759,30500.0
2011-08-22 09:50:00,32.63,32.63,32.47,32.47,23200.0,20.9887,20.9887,20.8858,20.8858,23200.0
2011-08-22 10:00:00,32.47,32.52,32.37,32.37,31300.0,20.8858,20.918,20.8215,20.8215,31300.0
2011-08-22 10:10:00,32.36,32.47,32.34,32.45,43100.0,20.8151,20.8858,20.8022,20.873,43100.0
2011-08-22 10:20:00,32.46,32.5,32.42,32.48,55200.0,20.8794,20.9051,20.8537,20.8923,55200.0
2011-08-22 10:30:00,32.47,32.53,32.36,32.41,34600.0,20.8858,20.9244,20.8151,20.8472,34600.0
2011-08-22 10:40:00,32.42,32.43,32.35,32.39,40300.0,20.8537,20.8601,20.8086,20.8344,40300.0
2011-08-22 10:50:00,32.38,32.43,32.21,32.23,60200.0,20.8279,20.8601,20.7186,20.7315,60200.0
2011-08-22 11:00:00,32.22,32.27,32.19,32.26,80900.0,20.725,20.7572,20.7057,20.7508,80900.0
2011-08-22 11:10:00,32.26,32.26,32.17,32.19,54000.0,20.7508,20.7508,20.6929,20.7057,54000.0
2011-08-22 11:20:00,32.17,32.22,32.15,32.22,55400.0,20.6929,20.725,20.68,20.725,55400.0
2011-08-22 11:30:00,32.23,32.25,32.1,32.13,60100.0,20.7315,20.7443,20.6478,20.6671,60100.0
2011-08-22 11:40:00,32.13,32.13,32.02,32.11,65100.0,20.6671,20.6671,20.5964,20.6543,65100.0
2011-08-22 11:50:00,32.1,32.1,31.98,32.04,88100.0,20.6478,20.6478,20.5706,20.6092,88100.0
2011-08-22 12:00:00,32.04,32.15,32.03,32.14,20200.0,20.6092,20.68,20.6028,20.6736,20200.0
2011-08-22 12:10:00,32.17,32.21,32.11,32.17,18600.0,20.6929,20.7186,20.6543,20.6929,18600.0
2011-08-22 12:20:00,32.19,32.22,32.11,32.13,74800.0,20.7057,20.725,20.6543,20.6671,74800.0
2011-08-22 12:30:00,32.13,32.17,32.06,32.11,64100.0,20.6671,20.6929,20.6221,20.6543,64100.0
2011-08-22 12:40:00,32.1,32.24,32.06,32.21,56500.0,20.6478,20.7379,20.6221,20.7186,56500.0
2011-08-22 12:50:00,32.22,32.33,32.17,32.32,23700.0,20.725,20.7958,20.6929,20.7893,23700.0
2011-08-22 13:00:00,32.3,32.36,32.29,32.31,15800.0,20.7765,20.8151,20.77,20.7829,15800.0
2011-08-22 13:10:00,32.3,32.33,32.28,32.3,9600.0,20.7765,20.7958,20.7636,20.7765,9600.0
2011-08-22 13:20:00,32.31,32.35,32.28,32.28,12000.0,20.7829,20.8086,20.7636,20.7636,12000.0
2011-08-22 13:30:00,32.28,32.3,32.18,32.21,24200.0,20.7636,20.7765,20.6993,20.7186,24200.0
2011-08-22 13:40:00,32.23,32.25,32.17,32.19,15200.0,20.7315,20.7443,20.6929,20.7057,15200.0
2011-08-22 13:50:00,32.2,32.25,32.14,32.25,32500.0,20.7122,20.7443,20.6736,20.7443,32500.0
2011-08-22 14:00:00,32.25,32.29,32.2,32.24,60700.0,20.7443,20.77,20.7122,20.7379,60700.0
2011-08-22 14:10:00,32.24,32.32,32.18,32.21,43900.0,20.7379,20.7893,20.6993,20.7186,43900.0
2011-08-22 14:20:00,32.22,32.28,32.2,32.23,32300.0,20.725,20.7636,20.7122,20.7315,32300.0
2011-08-22 14:30:00,32.23,32.23,32.17,32.18,17700.0,20.7315,20.7315,20.6929,20.6993,17700.0
2011-08-22 14:40:00,32.2,32.23,32.17,32.18,25600.0,20.7122,20.7315,20.6929,20.6993,25600.0
2011-08-22 14:50:00,32.19,32.19,32.11,32.11,25300.0,20.7057,20.7057,20.6543,20.6543,25300.0
2011-08-22 15:00:00,32.12,32.2,32.1,32.14,25700.0,20.6607,20.7122,20.6478,20.6736,25700.0
2011-08-22 15:10:00,32.14,32.2,32.14,32.16,63200.0,20.6736,20.7122,20.6736,20.6864,63200.0
2011-08-22 15:20:00,32.17,32.23,32.15,32.2,52000.0,20.6929,20.7315,20.68,20.7122,52000.0
2011-08-22 15:30:00,32.18,32.2,32.15,32.15,32800.0,20.6993,20.7122,20.68,20.68,32800.0
2011-08-22 15:40:00,32.15,32.21,32.09,32.09,85500.0,20.68,20.7186,20.6414,20.6414,85500.0
2011-08-22 15:50:00,32.1,32.1,32.01,32.03,122300.0,20.6478,20.6478,20.5899,20.6028,122300.0
2011-08-23 09:30:00,32.36,32.44,32.19,32.19,548600.0,20.8151,20.8665,20.7057,20.7057,548600.0
2011-08-23 09:40:00,32.19,32.35,32.17,32.35,54000.0,20.7057,20.8086,20.6929,20.8086,54000.0
2011-08-23 09:50:00,32.35,32.43,32.27,32.3,75000.0,20.8086,20.8601,20.7572,20.7765,75000.0
2011-08-23 10:00:00,32.3,32.6,32.28,32.55,127000.0,20.7765,20.9694,20.7636,20.9373,127000.0
2011-08-23 10:10:00,32.57,32.59,32.43,32.45,47800.0,20.9502,20.963,20.8601,20.873,47800.0
2011-08-23 10:20:00,32.44,32.55,32.42,32.53,55200.0,20.8665,20.9373,20.8537,20.9244,55200.0
2011-08-23 10:30:00,32.53,32.56,32.45,32.56,31200.0,20.9244,20.9437,20.873,20.9437,31200.0
2011-08-23 10:40:00,32.58,32.61,32.55,32.57,26500.0,20.9566,20.9759,20.9373,20.9502,26500.0
2011-08-23 10:50:00,32.59,32.59,32.4,32.41,29600.0,20.963,20.963,20.8408,20.8472,29600.0
2011-08-23 11:00:00,32.42,32.45,32.39,32.43,387100.0,20.8537,20.873,20.8344,20.8601,387100.0
2011-08-23 11:10:00,32.42,32.51,32.41,32.48,27200.0,20.8537,20.9116,20.8472,20.8923,27200.0
2011-08-23 11:20:00,32.48,32.53,32.44,32.52,32500.0,20.8923,20.9244,20.8665,20.918,32500.0
2011-08-23 11:30:00,32.55,32.68,32.54,32.67,14900.0,20.9373,21.0209,20.9309,21.0145,14900.0
2011-08-23 11:40:00,32.67,32.78,32.64,32.77,17100.0,21.0145,21.0852,20.9952,21.0788,17100.0
2011-08-23 11:50:00,32.77,32.85,32.77,32.85,32200.0,21.0788,21.1303,21.0788,21.1303,32200.0
2011-08-23 12:00:00,32.85,32.85,32.76,32.79,10800.0,21.1303,21.1303,21.0724,21.0917,10800.0
2011-08-23 12:10:00,32.81,32.81,32.72,32.72,25100.0,21.1045,21.1045,21.0466,21.0466,25100.0
2011-08-23 12:20:00,32.74,32.75,32.69,32.72,13300.0,21.0595,21.0659,21.0273,21.0466,13300.0
2011-08-23 12:30:00,32.73,32.78,32.73,32.77,47400.0,21.0531,21.0852,21.0531,21.0788,47400.0
2011-08-23 12:40:00,32.77,32.81,32.75,32.75,17600.0,21.0788,21.1045,21.0659,21.0659,17600.0
2011-08-23 12:50:00,32.76,32.83,32.75,32.78,41900.0,21.0724,21.1174,21.0659,21.0852,41900.0
2011-08-23 13:00:00,32.79,32.85,32.79,32.8,35400.0,21.0917,21.1303,21.0917,21.0981,35400.0
2011-08-23 13:10:00,32.78,32.79,32.74,32.75,20100.0,21.0852,21.0917,21.0595,21.0659,20100.0
2011-08-23 13:20:00,32.76,32.79,32.75,32.76,22500.0,21.0724,21.0917,21.0659,21.0724,22500.0
2011-08-23 13:30:00,32.76,32.78,32.72,32.76,29000.0,21.0724,21.0852,21.0466,21.0724,29000.0
2011-08-23 13:40:00,32.77,32.79,32.73,32.77,26800.0,21.0788,21.0917,21.0531,21.0788,26800.0
2011-08-23 13:50:00,32.77,32.78,32.59,32.68,51300.0,21.0788,21.0852,20.963,21.0209,51300.0
2011-08-23 14:00:00,32.68,32.75,32.64,32.69,35800.0,21.0209,21.0659,20.9952,21.0273,35800.0
2011-08-23 14:10:00,32.7,32.72,32.63,32.67,36600.0,21.0338,21.0466,20.9887,21.0145,36600.0
2011-08-23 14:20:00,32.67,32.78,32.62,32.77,66800.0,21.0145,21.0852,20.9823,21.0788,66800.0
2011-08-23 14:30:00,32.78,32.81,32.75,32.79,57000.0,21.0852,21.1045,21.0659,21.0917,57000.0
2011-08-23 14:40:00,32.78,32.82,32.76,32.82,26500.0,21.0852,21.111,21.0724,21.111,26500.0
2011-08-23 14:50:00,32.82,32.85,32.81,32.84,28300.0,21.111,21.1303,21.1045,21.1238,28300.0
2011-08-23 15:00:00,32.85,32.99,32.85,32.98,35800.0,21.1303,21.2203,21.1303,21.2139,35800.0
2011-08-23 15:10:00,33.01,33.05,32.97,33.0,40800.0,21.2332,21.2589,21.2074,21.2267,40800.0
2011-08-23 15:20:00,32.98,33.02,32.91,32.92,36900.0,21.2139,21.2396,21.1689,21.1753,36900.0
2011-08-23 15:30:00,32.92,32.97,32.89,32.97,28400.0,21.1753,21.2074,21.156,21.2074,28400.0
2011-08-23 15:40:00,32.97,33.0,32.92,32.99,42900.0,21.2074,21.2267,21.1753,21.2203,42900.0
2011-08-23 15:50:00,33.0,33.07,32.92,33.06,80000.0,21.2267,21.2718,21.1753,21.2653,80000.0
2011-08-24 09:30:00,32.82,32.9,32.72,32.77,99700.0,21.111,21.1624,21.0466,21.0788,99700.0
2011-08-24 09:40:00,32.76,32.99,32.76,32.97,57900.0,21.0724,21.2203,21.0724,21.2074,57900.0
2011-08-24 09:50:00,32.97,33.13,32.96,33.11,33800.0,21.2074,21.3104,21.201,21.2975,33800.0
2011-08-24 10:00:00,33.13,33.25,33.07,33.16,50000.0,21.3104,21.3876,21.2718,21.3297,50000.0
2011-08-24 10:10:00,33.18,33.19,33.08,33.09,23900.0,21.3425,21.349,21.2782,21.2846,23900.0
2011-08-24 10:20:00,33.08,33.09,33.02,33.06,17800.0,21.2782,21.2846,21.2396,21.2653,17800.0
2011-08-24 10:30:00,33.08,33.09,32.96,33.04,32200.0,21.2782,21.2846,21.201,21.2525,32200.0
2011-08-24 10:40:00,33.02,33.07,32.92,32.92,12900.0,21.2396,21.2718,21.1753,21.1753,12900.0
2011-08-24 10:50:00,32.92,32.96,32.84,32.87,23200.0,21.1753,21.201,21.1238,21.1431,23200.0
2011-08-24 11:00:00,32.85,32.89,32.8,32.87,12500.0,21.1303,21.156,21.0981,21.1431,12500.0
2011-08-24 11:10:00,32.88,32.9,32.79,32.8,31600.0,21.1496,21.1624,21.0917,21.0981,31600.0
2011-08-24 11:20:00,32.8,32.85,32.79,32.8,22100.0,21.0981,21.1303,21.0917,21.0981,22100.0
2011-08-24 11:30:00,32.8,32.85,32.76,32.84,27800.0,21.0981,21.1303,21.0724,21.1238,27800.0
2011-08-24 11:40:00,32.84,32.84,32.71,32.78,25400.0,21.1238,21.1238,21.0402,21.0852,25400.0
2011-08-24 11:50:00,32.81,32.81,32.72,32.75,34200.0,21.1045,21.1045,21.0466,21.0659,34200.0
2011-08-24 12:00:00,32.73,32.73,32.64,32.65,43500.0,21.0531,21.0531,20.9952,21.0016,43500.0
2011-08-24 12:10:00,32.65,32.71,32.62,32.68,31500.0,21.0016,21.0402,20.9823,21.0209,31500.0
2011-08-24 12:20:00,32.67,32.75,32.67,32.72,22000.0,21.0145,21.0659,21.0145,21.0466,22000.0
2011-08-24 12:30:00,32.74,32.77,32.71,32.75,36100.0,21.0595,21.0788,21.0402,21.0659,36100.0
2011-08-24 12:40:00,32.75,32.78,32.69,32.71,15200.0,21.0659,21.0852,21.0273,21.0402,15200.0
2011-08-24 12:50:00,32.72,32.83,32.72,32.82,13300.0,21.0466,21.1174,21.0466,21.111,13300.0
2011-08-24 13:00:00,32.81,32.87,32.78,32.8,15000.0,21.1045,21.1431,21.0852,21.0981,15000.0
2011-08-24 13:10:00,32.79,32.87,32.79,32.87,27400.0,21.0917,21.1431,21.0917,21.1431,27400.0
2011-08-24 13:20:00,32.87,32.95,32.87,32.9,32000.0,21.1431,21.1946,21.1431,21.1624,32000.0
2011-08-24 13:30:00,32.9,32.92,32.84,32.86,13500.0,21.1624,21.1753,21.1238,21.1367,13500.0
2011-08-24 13:40:00,32.85,32.86,32.79,32.86,32800.0,21.1303,21.1367,21.0917,21.1367,32800.0
2011-08-24 13:50:00,32.87,32.91,32.82,32.91,44900.0,21.1431,21.1689,21.111,21.1689,44900.0
2011-08-24 14:00:00,32.9,32.91,32.84,32.9,331000.0,21.1624,21.1689,21.1238,21.1624,331000.0
2011-08-24 14:10:00,32.9,32.93,32.82,32.84,88500.0,21.1624,21.1817,21.111,21.1238,88500.0
2011-08-24 14:20:00,32.83,32.86,32.78,32.83,48900.0,21.1174,21.1367,21.0852,21.1174,48900.0
2011-08-24 14:30:00,32.83,32.86,32.8,32.85,37000.0,21.1174,21.1367,21.0981,21.1303,37000.0
2011-08-24 14:40:00,32.84,32.88,32.83,32.86,28200.0,21.1238,21.1496,21.1174,21.1367,28200.0
2011-08-24 14:50:00,32.85,32.9,32.84,32.88,59300.0,21.1303,21.1624,21.1238,21.1496,59300.0
2011-08-24 15:00:00,32.89,32.9,32.86,32.86,60600.0,21.156,21.1624,21.1367,21.1367,60600.0
2011-08-24 15:10:00,32.86,32.98,32.86,32.97,33400.0,21.1367,21.2139,21.1367,21.2074,33400.0
2011-08-24 15:20:00,32.96,33.0,32.94,32.98,43900.0,21.201,21.2267,21.1881,21.2139,43900.0
2011-08-24 15:30:00,32.99,33.07,32.98,33.03,37100.0,21.2203,21.2718,21.2139,21.246,37100.0
2011-08-24 15:40:00,33.03,33.07,33.0,33.01,58000.0,21.246,21.2718,21.2267,21.2332,58000.0
2011-08-24 15:50:00,33.01,33.07,33.0,33.05,83500.0,21.2332,21.2718,21.2267,21.2589,83500.0
2011-08-25 09:30:00,32.97,33.11,32.93,32.93,93700.0,21.2074,21.2975,21.1817,21.1817,93700.0
2011-08-25 09:40:00,32.92,33.01,32.82,32.83,75800.0,21.1753,21.2332,21.111,21.1174,75800.0
2011-08-25 09:50:00,32.83,32.84,32.66,32.73,61600.0,21.1174,21.1238,21.008,21.0531,61600.0
2011-08-25 10:00:00,32.71,32.71,32.47,32.7,70100.0,21.0402,21.0402,20.8858,21.0338,70100.0
2011-08-25 10:10:00,32.73,32.73,32.55,32.57,47600.0,21.0531,21.0531,20.9373,20.9502,47600.0
2011-08-25 10:20:00,32.56,32.59,32.38,32.46,55600.0,20.9437,20.963,20.8279,20.8794,55600.0
2011-08-25 10:30:00,32.45,32.51,32.37,32.39,38400.0,20.873,20.9116,20.8215,20.8344,38400.0
2011-08-25 10:40:00,32.42,32.44,32.24,32.25,21700.0,20.8537,20.8665,20.7379,20.7443,21700.0
2011-08-25 10:50:00,32.25,32.42,32.21,32.4,24200.0,20.7443,20.8537,20.7186,20.8408,24200.0
2011-08-25 11:00:00,32.46,32.48,32.33,32.33,17300.0,20.8794,20.8923,20.7958,20.7958,17300.0
2011-08-25 11:10:00,32.32,32.5,32.32,32.44,39200.0,20.7893,20.9051,20.7893,20.8665,39200.0
2011-08-25 11:20:00,32.45,32.5,32.43,32.46,26400.0,20.873,20.9051,20.8601,20.8794,26400.0
2011-08-25 11:30:00,32.46,32.48,32.39,32.39,28400.0,20.8794,20.8923,20.8344,20.8344,28400.0
2011-08-25 11:40:00,32.42,32.43,32.36,32.39,18000.0,20.8537,20.8601,20.8151,20.8344,18000.0
2011-08-25 11:50:00,32.38,32.45,32.38,32.42,22900.0,20.8279,20.873,20.8279,20.8537,22900.0
2011-08-25 12:00:00,32.42,32.46,32.38,32.38,9000.0,20.8537,20.8794,20.8279,20.8279,9000.0
2011-08-25 12:10:00,32.39,32.4,32.32,32.32,10700.0,20.8344,20.8408,20.7893,20.7893,10700.0
2011-08-25 12:20:00,32.32,32.35,32.29,32.35,6500.0,20.7893,20.8086,20.77,20.8086,6500.0
2011-08-25 12:30:00,32.34,32.34,32.24,32.28,28600.0,20.8022,20.8022,20.7379,20.7636,28600.0
2011-08-25 12:40:00,32.28,32.29,32.19,32.22,12700.0,20.7636,20.77,20.7057,20.725,12700.0
2011-08-25 12:50:00,32.22,32.26,32.18,32.26,53700.0,20.725,20.7508,20.6993,20.7508,53700.0
2011-08-25 13:00:00,32.27,32.33,32.25,32.25,25100.0,20.7572,20.7958,20.7443,20.7443,25100.0
2011-08-25 13:10:00,32.25,32.32,32.24,32.3,24500.0,20.7443,20.7893,20.7379,20.7765,24500.0
2011-08-25 13:20:00,32.31,32.39,32.31,32.37,7500.0,20.7829,20.8344,20.7829,20.8215,7500.0
2011-08-25 13:30:00,32.38,32.41,32.33,32.41,19500.0,20.8279,20.8472,20.7958,20.8472,19500.0
2011-08-25 13:40:00,32.41,32.41,32.3,32.3,14000.0,20.8472,20.8472,20.7765,20.7765,14000.0
2011-08-25 13:50:00,32.32,32.38,32.29,32.38,5900.0,20.7893,20.8279,20.77,20.8279,5900.0
2011-08-25 14:00:00,32.39,32.39,32.29,32.31,20900.0,20.8344,20.8344,20.77,20.7829,20900.0
2011-08-25 14:10:00,32.33,32.38,32.3,32.37,140800.0,20.7958,20.8279,20.7765,20.8215,140800.0
2011-08-25 14:20:00,32.37,32.39,32.29,32.33,99400.0,20.8215,20.8344,20.77,20.7958,99400.0
2011-08-25 14:30:00,32.34,32.43,32.32,32.41,127500.0,20.8022,20.8601,20.7893,20.8472,127500.0
2011-08-25 14:40:00,32.4,32.42,32.35,32.36,89200.0,20.8408,20.8537,20.8086,20.8151,89200.0
2011-08-25 14:50:00,32.36,32.37,32.28,32.28,128800.0,20.8151,20.8215,20.7636,20.7636,128800.0
2011-08-25 15:00:00,32.27,32.32,32.24,32.31,35900.0,20.7572,20.7893,20.7379,20.7829,35900.0
2011-08-25 15:10:00,32.31,32.41,32.28,32.4,38900.0,20.7829,20.8472,20.7636,20.8408,38900.0
2011-08-25 15:20:00,32.41,32.45,32.32,32.32,37400.0,20.8472,20.873,20.7893,20.7893,37400.0
2011-08-25 15:30:00,32.32,32.35,32.26,32.27,56700.0,20.7893,20.8086,20.7508,20.7572,56700.0
2011-08-25 15:40:00,32.27,32.28,32.18,32.26,89400.0,20.7572,20.7636,20.6993,20.7508,89400.0
2011-08-25 15:50:00,32.27,32.3,32.22,32.29,79200.0,20.7572,20.7765,20.725,20.77,79200.0
2011-08-26 09:30:00,32.15,32.26,32.09,32.13,162900.0,20.68,20.7508,20.6414,20.6671,162900.0
2011-08-26 09:40:00,32.11,32.18,32.06,32.17,50100.0,20.6543,20.6993,20.6221,20.6929,50100.0
2011-08-26 09:50:00,32.17,32.21,32.1,32.17,52200.0,20.6929,20.7186,20.6478,20.6929,52200.0
2011-08-26 10:00:00,32.18,32.19,31.81,31.95,133300.0,20.6993,20.7057,20.4613,20.5513,133300.0
2011-08-26 10:10:00,31.94,32.04,31.85,32.02,112900.0,20.5449,20.6092,20.487,20.5964,112900.0
2011-08-26 10:20:00,32.02,32.39,32.01,32.22,72800.0,20.5964,20.8344,20.5899,20.725,72800.0
2011-08-26 10:30:00,32.22,32.26,32.08,32.15,45000.0,20.725,20.7508,20.635,20.68,45000.0
2011-08-26 10:40:00,32.15,32.46,32.13,32.39,35200.0,20.68,20.8794,20.6671,20.8344,35200.0
2011-08-26 10:50:00,32.38,32.42,32.26,32.28,72800.0,20.8279,20.8537,20.7508,20.7636,72800.0
2011-08-26 11:00:00,32.27,32.45,32.22,32.41,49300.0,20.7572,20.873,20.725,20.8472,49300.0
2011-08-26 11:10:00,32.41,32.59,32.4,32.51,27900.0,20.8472,20.963,20.8408,20.9116,27900.0
2011-08-26 11:20:00,32.51,32.57,32.47,32.5,45300.0,20.9116,20.9502,20.8858,20.9051,45300.0
2011-08-26 11:30:00,32.5,32.6,32.49,32.56,29600.0,20.9051,20.9694,20.8987,20.9437,29600.0
2011-08-26 11:40:00,32.55,32.6,32.5,32.57,28700.0,20.9373,20.9694,20.9051,20.9502,28700.0
2011-08-26 11:50:00,32.57,32.64,32.54,32.62,16200.0,20.9502,20.9952,20.9309,20.9823,16200.0
2011-08-26 12:00:00,32.64,32.8,32.64,32.79,44000.0,20.9952,21.0981,20.9952,21.0917,44000.0
2011-08-26 12:10:00,32.8,32.84,32.74,32.74,13100.0,21.0981,21.1238,21.0595,21.0595,13100.0
2011-08-26 12:20:00,32.75,32.83,32.74,32.82,13800.0,21.0659,21.1174,21.0595,21.111,13800.0
2011-08-26 12:30:00,32.83,32.83,32.73,32.77,8100.0,21.1174,21.1174,21.0531,21.0788,8100.0
2011-08-26 12:40:00,32.78,32.82,32.67,32.68,44700.0,21.0852,21.111,21.0145,21.0209,44700.0
2011-08-26 12:50:00,32.68,32.73,32.67,32.71,22800.0,21.0209,21.0531,21.0145,21.0402,22800.0
2011-08-26 13:00:00,32.69,32.74,32.67,32.72,10000.0,21.0273,21.0595,21.0145,21.0466,10000.0
2011-08-26 13:10:00,32.73,32.77,32.72,32.74,71600.0,21.0531,21.0788,21.0466,21.0595,71600.0
2011-08-26 13:20:00,32.74,32.82,32.72,32.82,13300.0,21.0595,21.111,21.0466,21.111,13300.0
2011-08-26 13:30:00,32.81,32.84,32.8,32.82,26700.0,21.1045,21.1238,21.0981,21.111,26700.0
2011-08-26 13:40:00,32.83,32.88,32.82,32.84,31200.0,21.1174,21.1496,21.111,21.1238,31200.0
2011-08-26 13:50:00,32.84,32.86,32.81,32.84,34800.0,21.1238,21.1367,21.1045,21.1238,34800.0
2011-08-26 14:00:00,32.85,32.87,32.77,32.77,16600.0,21.1303,21.1431,21.0788,21.0788,16600.0
2011-08-26 14:10:00,32.77,32.79,32.73,32.77,17700.0,21.0788,21.0917,21.0531,21.0788,17700.0
2011-08-26 14:20:00,32.76,32.79,32.69,32.69,13800.0,21.0724,21.0917,21.0273,21.0273,13800.0
2011-08-26 14:30:00,32.7,32.74,32.67,32.7,32700.0,21.0338,21.0595,21.0145,21.0338,32700.0
2011-08-26 14:40:00,32.7,32.76,32.69,32.74,29800.0,21.0338,21.0724,21.0273,21.0595,29800.0
2011-08-26 14:50:00,32.74,32.76,32.71,32.72,33200.0,21.0595,21.0724,21.0402,21.0466,33200.0
2011-08-26 15:00:00,32.72,32.72,32.63,32.64,29100.0,21.0466,21.0466,20.9887,20.9952,29100.0
2011-08-26 15:10:00,32.64,32.65,32.57,32.6,20000.0,20.9952,21.0016,20.9502,20.9694,20000.0
2011-08-26 15:20:00,32.6,32.63,32.56,32.61,38600.0,20.9694,20.9887,20.9437,20.9759,38600.0
2011-08-26 15:30:00,32.62,32.69,32.62,32.69,62100.0,20.9823,21.0273,20.9823,21.0273,62100.0
2011-08-26 15:40:00,32.69,32.74,32.69,32.7,47300.0,21.0273,21.0595,21.0273,21.0338,47300.0
2011-08-26 15:50:00,32.71,32.77,32.69,32.76,98100.0,21.0402,21.0788,21.0273,21.0724,98100.0
2011-08-29 09:30:00,33.29,33.38,33.26,33.33,134600.0,21.4133,21.4712,21.394,21.439,134600.0
2011-08-29 09:40:00,33.34,33.35,33.26,33.31,86300.0,21.4454,21.4519,21.394,21.4261,86300.0
2011-08-29 09:50:00,33.31,33.34,33.28,33.34,14100.0,21.4261,21.4454,21.4068,21.4454,14100.0
2011-08-29 10:00:00,33.34,33.35,33.27,33.3,55900.0,21.4454,21.4519,21.4004,21.4197,55900.0
2011-08-29 10:10:00,33.31,33.34,33.27,33.34,22800.0,21.4261,21.4454,21.4004,21.4454,22800.0
2011-08-29 10:20:00,33.34,33.41,33.34,33.37,26600.0,21.4454,21.4905,21.4454,21.4647,26600.0
2011-08-29 10:30:00,33.38,33.4,33.36,33.38,18900.0,21.4712,21.484,21.4583,21.4712,18900.0
2011-08-29 10:40:00,33.38,33.39,33.35,33.35,24400.0,21.4712,21.4776,21.4519,21.4519,24400.0
2011-08-29 10:50:00,33.36,33.37,33.31,33.33,6100.0,21.4583,21.4647,21.4261,21.439,6100.0
2011-08-29 11:00:00,33.32,33.33,33.24,33.25,13500.0,21.4326,21.439,21.3811,21.3876,13500.0
2011-08-29 11:10:00,33.24,33.28,33.24,33.27,10100.0,21.3811,21.4068,21.3811,21.4004,10100.0
2011-08-29 11:20:00,33.27,33.31,33.25,33.27,9900.0,21.4004,21.4261,21.3876,21.4004,9900.0
2011-08-29 11:30:00,33.27,33.31,33.23,33.29,57700.0,21.4004,21.4261,21.3747,21.4133,57700.0
2011-08-29 11:40:00,33.29,33.33,33.27,33.32,10000.0,21.4133,21.439,21.4004,21.4326,10000.0
2011-08-29 11:50:00,33.32,33.34,33.3,33.31,40100.0,21.4326,21.4454,21.4197,21.4261,40100.0
2011-08-29 12:00:00,33.32,33.36,33.31,33.35,6500.0,21.4326,21.4583,21.4261,21.4519,6500.0
2011-08-29 12:10:00,33.35,33.36,33.34,33.35,5800.0,21.4519,21.4583,21.4454,21.4519,5800.0
2011-08-29 12:20:00,33.36,33.36,33.33,33.34,5700.0,21.4583,21.4583,21.439,21.4454,5700.0
2011-08-29 12:30:00,33.32,33.34,33.31,33.34,7500.0,21.4326,21.4454,21.4261,21.4454,7500.0
2011-08-29 12:40:00,33.34,33.4,33.34,33.35,10900.0,21.4454,21.484,21.4454,21.4519,10900.0
2011-08-29 12:50:00,33.34,33.36,33.33,33.34,85300.0,21.4454,21.4583,21.439,21.4454,85300.0
2011-08-29 13:00:00,33.33,33.4,33.33,33.38,13000.0,21.439,21.484,21.439,21.4712,13000.0
2011-08-29 13:10:00,33.39,33.41,33.38,33.4,13300.0,21.4776,21.4905,21.4712,21.484,13300.0
2011-08-29 13:20:00,33.4,33.41,33.38,33.39,5000.0,21.484,21.4905,21.4712,21.4776,5000.0
2011-08-29 13:30:00,33.39,33.39,33.35,33.37,18400.0,21.4776,21.4776,21.4519,21.4647,18400.0
2011-08-29 13:40:00,33.37,33.38,33.34,33.34,8200.0,21.4647,21.4712,21.4454,21.4454,8200.0
2011-08-29 13:50:00,33.34,33.37,33.34,33.37,14900.0,21.4454,21.4647,21.4454,21.4647,14900.0
2011-08-29 14:00:00,33.37,33.41,33.36,33.41,15200.0,21.4647,21.4905,21.4583,21.4905,15200.0
2011-08-29 14:10:00,33.41,33.44,33.4,33.41,14300.0,21.4905,21.5098,21.484,21.4905,14300.0
2011-08-29 14:20:00,33.41,33.46,33.41,33.46,32000.0,21.4905,21.5226,21.4905,21.5226,32000.0
2011-08-29 14:30:00,33.46,33.48,33.46,33.48,14500.0,21.5226,21.5355,21.5226,21.5355,14500.0
2011-08-29 14:40:00,33.48,33.49,33.45,33.47,31500.0,21.5355,21.5419,21.5162,21.5291,31500.0
2011-08-29 14:50:00,33.47,33.47,33.42,33.44,81300.0,21.5291,21.5291,21.4969,21.5098,81300.0
2011-08-29 15:00:00,33.44,33.47,33.43,33.45,139700.0,21.5098,21.5291,21.5033,21.5162,139700.0
2011-08-29 15:10:00,33.45,33.5,33.44,33.46,22200.0,21.5162,21.5484,21.5098,21.5226,22200.0
2011-08-29 15:20:00,33.47,33.51,33.47,33.5,21100.0,21.5291,21.5548,21.5291,21.5484,21100.0
2011-08-29 15:30:00,33.5,33.52,33.48,33.5,13000.0,21.5484,21.5612,21.5355,21.5484,13000.0
2011-08-29 15:40:00,33.5,33.53,33.48,33.48,35000.0,21.5484,21.5677,21.5355,21.5355,35000.0
2011-08-29 15:50:00,33.48,33.55,33.48,33.55,165100.0,21.5355,21.5805,21.5355,21.5805,165100.0
2011-08-30 09:30:00,33.17,33.22,33.1,33.19,104100.0,21.3361,21.3683,21.2911,21.349,104100.0
2011-08-30 09:40:00,33.19,33.28,33.17,33.25,36600.0,21.349,21.4068,21.3361,21.3876,36600.0
2011-08-30 09:50:00,33.25,33.26,33.19,33.2,28800.0,21.3876,21.394,21.349,21.3554,28800.0
2011-08-30 10:00:00,33.17,33.17,32.93,33.07,160900.0,21.3361,21.3361,21.1817,21.2718,160900.0
2011-08-30 10:10:00,33.07,33.12,33.02,33.03,43300.0,21.2718,21.3039,21.2396,21.246,43300.0
2011-08-30 10:20:00,33.01,33.11,32.98,33.09,50500.0,21.2332,21.2975,21.2139,21.2846,50500.0
2011-08-30 10:30:00,33.09,33.16,33.07,33.15,34300.0,21.2846,21.3297,21.2718,21.3232,34300.0
2011-08-30 10:40:00,33.15,33.15,33.05,33.07,76000.0,21.3232,21.3232,21.2589,21.2718,76000.0
2011-08-30 10:50:00,33.07,33.16,33.06,33.11,51200.0,21.2718,21.3297,21.2653,21.2975,51200.0
2011-08-30 11:00:00,33.1,33.25,33.09,33.25,72800.0,21.2911,21.3876,21.2846,21.3876,72800.0
2011-08-30 11:10:00,33.24,33.28,33.19,33.2,31500.0,21.3811,21.4068,21.349,21.3554,31500.0
2011-08-30 11:20:00,33.2,33.29,33.18,33.26,37500.0,21.3554,21.4133,21.3425,21.394,37500.0
2011-08-30 11:30:00,33.25,33.38,33.23,33.37,27600.0,21.3876,21.4712,21.3747,21.4647,27600.0
2011-08-30 11:40:00,33.37,33.4,33.35,33.36,32300.0,21.4647,21.484,21.4519,21.4583,32300.0
2011-08-30 11:50:00,33.35,33.37,33.34,33.37,25200.0,21.4519,21.4647,21.4454,21.4647,25200.0
2011-08-30 12:00:00,33.37,33.37,33.31,33.31,11900.0,21.4647,21.4647,21.4261,21.4261,11900.0
2011-08-30 12:10:00,33.3,33.32,33.27,33.3,20300.0,21.4197,21.4326,21.4004,21.4197,20300.0
2011-08-30 12:20:00,33.31,33.33,33.29,33.29,5900.0,21.4261,21.439,21.4133,21.4133,5900.0
2011-08-30 12:30:00,33.29,33.29,33.28,33.29,11700.0,21.4133,21.4133,21.4068,21.4133,11700.0
2011-08-30 12:40:00,33.28,33.28,33.18,33.2,47800.0,21.4068,21.4068,21.3425,21.3554,47800.0
2011-08-30 12:50:00,33.21,33.22,33.18,33.21,52500.0,21.3618,21.3683,21.3425,21.3618,52500.0
2011-08-30 13:00:00,33.2,33.22,33.16,33.21,61000.0,21.3554,21.3683,21.3297,21.3618,61000.0
2011-08-30 13:10:00,33.21,33.25,33.18,33.23,71100.0,21.3618,21.3876,21.3425,21.3747,71100.0
2011-08-30 13:20:00,33.25,33.29,33.22,33.25,62100.0,21.3876,21.4133,21.3683,21.3876,62100.0
2011-08-30 13:30:00,33.25,33.25,33.16,33.18,84100.0,21.3876,21.3876,21.3297,21.3425,84100.0
2011-08-30 13:40:00,33.19,33.27,33.19,33.25,72900.0,21.349,21.4004,21.349,21.3876,72900.0
2011-08-30 13:50:00,33.25,33.27,33.21,33.24,70700.0,21.3876,21.4004,21.3618,21.3811,70700.0
2011-08-30 14:00:00,33.25,33.33,33.19,33.28,141500.0,21.3876,21.439,21.349,21.4068,141500.0
2011-08-30 14:10:00,33.28,33.39,33.24,33.35,85500.0,21.4068,21.4776,21.3811,21.4519,85500.0
2011-08-30 14:20:00,33.35,33.41,33.34,33.41,71700.0,21.4519,21.4905,21.4454,21.4905,71700.0
2011-08-30 14:30:00,33.41,33.43,33.37,33.41,85700.0,21.4905,21.5033,21.4647,21.4905,85700.0
2011-08-30 14:40:00,33.42,33.44,33.37,33.38,119500.0,21.4969,21.5098,21.4647,21.4712,119500.0
2011-08-30 14:50:00,33.38,33.45,33.33,33.43,131600.0,21.4712,21.5162,21.439,21.5033,131600.0
2011-08-30 15:00:00,33.43,33.43,33.36,33.43,148100.0,21.5033,21.5033,21.4583,21.5033,148100.0
2011-08-30 15:10:00,33.42,33.43,33.38,33.39,114300.0,21.4969,21.5033,21.4712,21.4776,114300.0
2011-08-30 15:20:00,33.39,33.43,33.37,33.42,131100.0,21.4776,21.5033,21.4647,21.4969,131100.0
2011-08-30 15:30:00,33.43,33.5,33.41,33.5,133100.0,21.5033,21.5484,21.4905,21.5484,133100.0
2011-08-30 15:40:00,33.49,33.53,33.47,33.5,204700.0,21.5419,21.5677,21.5291,21.5484,204700.0
2011-08-30 15:50:00,33.51,33.51,33.39,33.39,541500.0,21.5548,21.5548,21.4776,21.4776,541500.0
2011-08-31 09:30:00,33.9,33.97,33.89,33.91,149500.0,21.8057,21.8507,21.7992,21.8121,149500.0
2011-08-31 09:40:00,33.91,34.05,33.88,34.03,197300.0,21.8121,21.9021,21.7928,21.8893,197300.0
2011-08-31 09:50:00,34.04,34.08,34.03,34.04,62200.0,21.8957,21.9214,21.8893,21.8957,62200.0
2011-08-31 10:00:00,34.06,34.14,34.06,34.1,61700.0,21.9086,21.96,21.9086,21.9343,61700.0
2011-08-31 10:10:00,34.1,34.18,34.06,34.16,59300.0,21.9343,21.9858,21.9086,21.9729,59300.0
2011-08-31 10:20:00,34.16,34.18,34.1,34.1,66000.0,21.9729,21.9858,21.9343,21.9343,66000.0
2011-08-31 10:30:00,34.1,34.12,34.05,34.06,71900.0,21.9343,21.9472,21.9021,21.9086,71900.0
2011-08-31 10:40:00,34.05,34.08,34.02,34.02,37300.0,21.9021,21.9214,21.8828,21.8828,37300.0
2011-08-31 10:50:00,34.03,34.06,33.99,34.01,40400.0,21.8893,21.9086,21.8635,21.8764,40400.0
2011-08-31 11:00:00,34.01,34.05,33.99,34.04,127900.0,21.8764,21.9021,21.8635,21.8957,127900.0
2011-08-31 11:10:00,34.04,34.08,33.98,33.98,18200.0,21.8957,21.9214,21.8571,21.8571,18200.0
2011-08-31 11:20:00,33.99,34.06,33.93,34.06,66500.0,21.8635,21.9086,21.825,21.9086,66500.0
2011-08-31 11:30:00,34.05,34.13,34.01,34.07,77600.0,21.9021,21.9536,21.8764,21.915,77600.0
2011-08-31 11:40:00,34.08,34.12,34.04,34.04,57100.0,21.9214,21.9472,21.8957,21.8957,57100.0
2011-08-31 11:50:00,34.05,34.07,34.0,34.0,49100.0,21.9021,21.915,21.87,21.87,49100.0
2011-08-31 12:00:00,34.0,34.07,34.0,34.07,27200.0,21.87,21.915,21.87,21.915,27200.0
2011-08-31 12:10:00,34.07,34.12,34.07,34.1,24900.0,21.915,21.9472,21.915,21.9343,24900.0
2011-08-31 12:20:00,34.1,34.16,34.1,34.11,47300.0,21.9343,21.9729,21.9343,21.9407,47300.0
2011-08-31 12:30:00,34.11,34.16,34.11,34.13,22200.0,21.9407,21.9729,21.9407,21.9536,22200.0
2011-08-31 12:40:00,34.13,34.16,34.11,34.13,35000.0,21.9536,21.9729,21.9407,21.9536,35000.0
2011-08-31 12:50:00,34.12,34.17,34.12,34.17,31800.0,21.9472,21.9793,21.9472,21.9793,31800.0
2011-08-31 13:00:00,34.18,34.19,34.12,34.12,63000.0,21.9858,21.9922,21.9472,21.9472,63000.0
2011-08-31 13:10:00,34.12,34.16,34.11,34.13,57900.0,21.9472,21.9729,21.9407,21.9536,57900.0
2011-08-31 13:20:00,34.13,34.14,34.1,34.13,46400.0,21.9536,21.96,21.9343,21.9536,46400.0
2011-08-31 13:30:00,34.13,34.16,34.1,34.13,14800.0,21.9536,21.9729,21.9343,21.9536,14800.0
2011-08-31 13:40:00,34.13,34.16,34.05,34.07,40600.0,21.9536,21.9729,21.9021,21.915,40600.0
2011-08-31 13:50:00,34.06,34.07,33.99,33.99,55800.0,21.9086,21.915,21.8635,21.8635,55800.0
2011-08-31 14:00:00,34.0,34.02,33.95,33.98,87700.0,21.87,21.8828,21.8378,21.8571,87700.0
2011-08-31 14:10:00,33.97,34.0,33.94,33.98,26600.0,21.8507,21.87,21.8314,21.8571,26600.0
2011-08-31 14:20:00,33.97,34.01,33.97,33.98,22700.0,21.8507,21.8764,21.8507,21.8571,22700.0
2011-08-31 14:30:00,33.97,33.97,33.87,33.89,37100.0,21.8507,21.8507,21.7864,21.7992,37100.0
2011-08-31 14:40:00,33.9,33.9,33.84,33.9,94100.0,21.8057,21.8057,21.7671,21.8057,94100.0
2011-08-31 14:50:00,33.9,33.92,33.81,33.89,47400.0,21.8057,21.8185,21.7478,21.7992,47400.0
2011-08-31 15:00:00,33.89,33.97,33.85,33.95,34700.0,21.7992,21.8507,21.7735,21.8378,34700.0
2011-08-31 15:10:00,33.94,33.94,33.75,33.77,97200.0,21.8314,21.8314,21.7092,21.722,97200.0
2011-08-31 15:20:00,33.77,33.84,33.77,33.84,68300.0,21.722,21.7671,21.722,21.7671,68300.0
2011-08-31 15:30:00,33.85,33.93,33.83,33.9,76200.0,21.7735,21.825,21.7606,21.8057,76200.0
2011-08-31 15:40:00,33.89,34.01,33.89,34.0,119300.0,21.7992,21.8764,21.7992,21.87,119300.0
2011-08-31 15:50:00,34.0,34.01,33.9,33.97,137800.0,21.87,21.8764,21.8057,21.8507,137800.0
2011-09-01 09:30:00,33.83,33.88,33.77,33.82,108800.0,21.7606,21.7928,21.722,21.7542,108800.0
2011-09-01 09:40:00,33.81,33.82,33.71,33.71,50100.0,21.7478,21.7542,21.6834,21.6834,50100.0
2011-09-01 09:50:00,33.7,33.72,33.64,33.7,41000.0,21.677,21.6899,21.6384,21.677,41000.0
2011-09-01 10:00:00,33.7,34.1,33.7,33.99,917000.0,21.677,21.9343,21.677,21.8635,917000.0
2011-09-01 10:10:00,33.99,34.04,33.83,33.87,117700.0,21.8635,21.8957,21.7606,21.7864,117700.0
2011-09-01 10:20:00,33.9,33.94,33.84,33.86,50100.0,21.8057,21.8314,21.7671,21.7799,50100.0
2011-09-01 10:30:00,33.83,33.83,33.68,33.75,37000.0,21.7606,21.7606,21.6641,21.7092,37000.0
2011-09-01 10:40:00,33.74,33.84,33.7,33.73,48400.0,21.7027,21.7671,21.677,21.6963,48400.0
2011-09-01 10:50:00,33.71,33.83,33.71,33.76,66900.0,21.6834,21.7606,21.6834,21.7156,66900.0
2011-09-01 11:00:00,33.77,33.81,33.69,33.71,40000.0,21.722,21.7478,21.6706,21.6834,40000.0
2011-09-01 11:10:00,33.7,33.77,33.68,33.77,28900.0,21.677,21.722,21.6641,21.722,28900.0
2011-09-01 11:20:00,33.77,33.83,33.76,33.82,110300.0,21.722,21.7606,21.7156,21.7542,110300.0
2011-09-01 11:30:00,33.82,33.89,33.82,33.88,29400.0,21.7542,21.7992,21.7542,21.7928,29400.0
2011-09-01 11:40:00,33.89,33.91,33.82,33.88,60000.0,21.7992,21.8121,21.7542,21.7928,60000.0
2011-09-01 11:50:00,33.88,33.94,33.82,33.9,54900.0,21.7928,21.8314,21.7542,21.8057,54900.0
2011-09-01 12:00:00,33.9,33.9,33.81,33.88,38300.0,21.8057,21.8057,21.7478,21.7928,38300.0
2011-09-01 12:10:00,33.87,33.87,33.8,33.83,22400.0,21.7864,21.7864,21.7413,21.7606,22400.0
2011-09-01 12:20:00,33.84,33.89,33.84,33.88,23500.0,21.7671,21.7992,21.7671,21.7928,23500.0
2011-09-01 12:30:00,33.89,33.9,33.84,33.86,55300.0,21.7992,21.8057,21.7671,21.7799,55300.0
2011-09-01 12:40:00,33.86,33.87,33.84,33.85,31600.0,21.7799,21.7864,21.7671,21.7735,31600.0
2011-09-01 12:50:00,33.84,33.87,33.8,33.81,41400.0,21.7671,21.7864,21.7413,21.7478,41400.0
2011-09-01 13:00:00,33.81,33.81,33.75,33.75,67400.0,21.7478,21.7478,21.7092,21.7092,67400.0
2011-09-01 13:10:00,33.75,33.79,33.75,33.77,28200.0,21.7092,21.7349,21.7092,21.722,28200.0
2011-09-01 13:20:00,33.77,33.79,33.73,33.77,53400.0,21.722,21.7349,21.6963,21.722,53400.0
2011-09-01 13:30:00,33.76,33.77,33.69,33.71,39700.0,21.7156,21.722,21.6706,21.6834,39700.0
2011-09-01 13:40:00,33.69,33.7,33.65,33.68,38200.0,21.6706,21.677,21.6448,21.6641,38200.0
2011-09-01 13:50:00,33.67,33.68,33.62,33.63,38300.0,21.6577,21.6641,21.6255,21.632,38300.0
2011-09-01 14:00:00,33.63,33.65,33.55,33.59,86000.0,21.632,21.6448,21.5805,21.6063,86000.0
2011-09-01 14:10:00,33.59,33.65,33.58,33.59,101600.0,21.6063,21.6448,21.5998,21.6063,101600.0
2011-09-01 14:20:00,33.6,33.63,33.56,33.62,23900.0,21.6127,21.632,21.587,21.6255,23900.0
2011-09-01 14:30:00,33.62,33.67,33.62,33.65,37000.0,21.6255,21.6577,21.6255,21.6448,37000.0
2011-09-01 14:40:00,33.68,33.68,33.63,33.66,54700.0,21.6641,21.6641,21.632,21.6513,54700.0
2011-09-01 14:50:00,33.66,33.67,33.62,33.64,106800.0,21.6513,21.6577,21.6255,21.6384,106800.0
2011-09-01 15:00:00,33.63,33.63,33.58,33.6,99900.0,21.632,21.632,21.5998,21.6127,99900.0
2011-09-01 15:10:00,33.6,33.65,33.58,33.63,65600.0,21.6127,21.6448,21.5998,21.632,65600.0
2011-09-01 15:20:00,33.61,33.68,33.58,33.62,56500.0,21.6191,21.6641,21.5998,21.6255,56500.0
2011-09-01 15:30:00,33.63,33.63,33.57,33.59,57500.0,21.632,21.632,21.5934,21.6063,57500.0
2011-09-01 15:40:00,33.58,33.63,33.55,33.63,121700.0,21.5998,21.632,21.5805,21.632,121700.0
2011-09-01 15:50:00,33.63,33.64,33.54,33.57,93900.0,21.632,21.6384,21.5741,21.5934,93900.0
2011-09-02 09:30:00,32.87,33.01,32.84,32.84,134500.0,21.1431,21.2332,21.1238,21.1238,134500.0
2011-09-02 09:40:00,32.84,33.03,32.82,33.03,88100.0,21.1238,21.246,21.111,21.246,88100.0
2011-09-02 09:50:00,33.04,33.05,32.94,33.02,42600.0,21.2525,21.2589,21.1881,21.2396,42600.0
2011-09-02 10:00:00,33.01,33.12,32.96,33.12,29700.0,21.2332,21.3039,21.201,21.3039,29700.0
2011-09-02 10:10:00,33.11,33.14,33.01,33.08,29700.0,21.2975,21.3168,21.2332,21.2782,29700.0
2011-09-02 10:20:00,33.07,33.07,32.97,32.99,39300.0,21.2718,21.2718,21.2074,21.2203,39300.0
2011-09-02 10:30:00,32.99,32.99,32.91,32.92,32400.0,21.2203,21.2203,21.1689,21.1753,32400.0
2011-09-02 10:40:00,32.93,32.96,32.84,32.91,46600.0,21.1817,21.201,21.1238,21.1689,46600.0
2011-09-02 10:50:00,32.92,33.0,32.88,33.0,57200.0,21.1753,21.2267,21.1496,21.2267,57200.0
2011-09-02 11:00:00,33.0,33.02,32.93,32.93,35000.0,21.2267,21.2396,21.1817,21.1817,35000.0
2011-09-02 11:10:00,32.93,33.04,32.93,33.01,55000.0,21.1817,21.2525,21.1817,21.2332,55000.0
2011-09-02 11:20:00,33.01,33.06,33.0,33.03,29000.0,21.2332,21.2653,21.2267,21.246,29000.0
2011-09-02 11:30:00,33.03,33.1,33.01,33.08,65100.0,21.246,21.2911,21.2332,21.2782,65100.0
2011-09-02 11:40:00,33.08,33.08,32.97,32.97,67700.0,21.2782,21.2782,21.2074,21.2074,67700.0
2011-09-02 11:50:00,32.98,33.0,32.94,32.94,32300.0,21.2139,21.2267,21.1881,21.1881,32300.0
2011-09-02 12:00:00,32.95,33.05,32.95,33.01,122200.0,21.1946,21.2589,21.1946,21.2332,122200.0
2011-09-02 12:10:00,33.01,33.04,32.98,33.03,145100.0,21.2332,21.2525,21.2139,21.246,145100.0
2011-09-02 12:20:00,33.03,33.05,32.96,32.98,28300.0,21.246,21.2589,21.201,21.2139,28300.0
2011-09-02 12:30:00,32.97,33.02,32.96,33.01,23700.0,21.2074,21.2396,21.201,21.2332,23700.0
2011-09-02 12:40:00,33.02,33.03,32.98,33.01,110400.0,21.2396,21.246,21.2139,21.2332,110400.0
2011-09-02 12:50:00,33.02,33.04,33.0,33.03,23900.0,21.2396,21.2525,21.2267,21.246,23900.0
2011-09-02 13:00:00,33.03,33.06,32.99,33.0,20700.0,21.246,21.2653,21.2203,21.2267,20700.0
2011-09-02 13:10:00,33.0,33.01,32.96,32.96,26300.0,21.2267,21.2332,21.201,21.201,26300.0
2011-09-02 13:20:00,32.95,32.98,32.93,32.93,24700.0,21.1946,21.2139,21.1817,21.1817,24700.0
2011-09-02 13:30:00,32.94,32.98,32.93,32.94,24000.0,21.1881,21.2139,21.1817,21.1881,24000.0
2011-09-02 13:40:00,32.95,32.97,32.93,32.96,25300.0,21.1946,21.2074,21.1817,21.201,25300.0
2011-09-02 13:50:00,32.96,32.97,32.92,32.95,36400.0,21.201,21.2074,21.1753,21.1946,36400.0
2011-09-02 14:00:00,32.95,32.96,32.92,32.92,42600.0,21.1946,21.201,21.1753,21.1753,42600.0
2011-09-02 14:10:00,32.92,32.94,32.81,32.84,53300.0,21.1753,21.1881,21.1045,21.1238,53300.0
2011-09-02 14:20:00,32.83,32.87,32.83,32.84,39600.0,21.1174,21.1431,21.1174,21.1238,39600.0
2011-09-02 14:30:00,32.83,32.84,32.75,32.81,77400.0,21.1174,21.1238,21.0659,21.1045,77400.0
2011-09-02 14:40:00,32.82,32.84,32.77,32.77,35700.0,21.111,21.1238,21.0788,21.0788,35700.0
2011-09-02 14:50:00,32.76,32.82,32.76,32.78,45000.0,21.0724,21.111,21.0724,21.0852,45000.0
2011-09-02 15:00:00,32.79,32.79,32.74,32.78,41000.0,21.0917,21.0917,21.0595,21.0852,41000.0
2011-09-02 15:10:00,32.78,32.8,32.75,32.76,67800.0,21.0852,21.0981,21.0659,21.0724,67800.0
2011-09-02 15:20:00,32.77,32.82,32.77,32.79,49600.0,21.0788,21.111,21.0788,21.0917,49600.0
2011-09-02 15:30:00,32.79,32.87,32.79,32.87,73800.0,21.0917,21.1431,21.0917,21.1431,73800.0
2011-09-02 15:40:00,32.87,32.9,32.81,32.82,101900.0,21.1431,21.1624,21.1045,21.111,101900.0
2011-09-02 15:50:00,32.83,32.85,32.77,32.78,161100.0,21.1174,21.1303,21.0788,21.0852,161100.0
2011-09-06 09:30:00,31.24,31.4,31.24,31.38,390500.0,20.0947,20.1976,20.0947,20.1847,390500.0
2011-09-06 09:40:00,31.38,31.41,31.33,31.38,48500.0,20.1847,20.204,20.1525,20.1847,48500.0
2011-09-06 09:50:00,31.37,31.5,31.34,31.45,35900.0,20.1783,20.2619,20.159,20.2297,35900.0
2011-09-06 10:00:00,31.48,31.63,31.46,31.53,134600.0,20.249,20.3455,20.2362,20.2812,134600.0
2011-09-06 10:10:00,31.54,31.54,31.28,31.29,30400.0,20.2876,20.2876,20.1204,20.1268,30400.0
2011-09-06 10:20:00,31.29,31.33,31.26,31.29,66700.0,20.1268,20.1525,20.1075,20.1268,66700.0
2011-09-06 10:30:00,31.26,31.32,31.21,31.22,54200.0,20.1075,20.1461,20.0754,20.0818,54200.0
2011-09-06 10:40:00,31.26,31.33,31.2,31.25,24400.0,20.1075,20.1525,20.0689,20.1011,24400.0
2011-09-06 10:50:00,31.23,31.36,31.23,31.34,39900.0,20.0882,20.1718,20.0882,20.159,39900.0
2011-09-06 11:00:00,31.34,31.37,31.21,31.25,82100.0,20.159,20.1783,20.0754,20.1011,82100.0
2011-09-06 11:10:00,31.27,31.3,31.15,31.26,114200.0,20.1139,20.1332,20.0368,20.1075,114200.0
2011-09-06 11:20:00,31.25,31.37,31.25,31.37,28800.0,20.1011,20.1783,20.1011,20.1783,28800.0
2011-09-06 11:30:00,31.37,31.41,31.34,31.34,18400.0,20.1783,20.204,20.159,20.159,18400.0
2011-09-06 11:40:00,31.35,31.35,31.3,31.3,23400.0,20.1654,20.1654,20.1332,20.1332,23400.0
2011-09-06 11:50:00,31.31,31.38,31.29,31.35,53300.0,20.1397,20.1847,20.1268,20.1654,53300.0
2011-09-06 12:00:00,31.35,31.41,31.33,31.35,30400.0,20.1654,20.204,20.1525,20.1654,30400.0
2011-09-06 12:10:00,31.35,31.43,31.35,31.41,14600.0,20.1654,20.2169,20.1654,20.204,14600.0
2011-09-06 12:20:00,31.41,31.46,31.41,31.44,9700.0,20.204,20.2362,20.204,20.2233,9700.0
2011-09-06 12:30:00,31.43,31.44,31.39,31.42,26300.0,20.2169,20.2233,20.1911,20.2104,26300.0
2011-09-06 12:40:00,31.41,31.41,31.4,31.41,7800.0,20.204,20.204,20.1976,20.204,7800.0
2011-09-06 12:50:00,31.4,31.42,31.37,31.41,21800.0,20.1976,20.2104,20.1783,20.204,21800.0
2011-09-06 13:00:00,31.42,31.45,31.39,31.44,42800.0,20.2104,20.2297,20.1911,20.2233,42800.0
2011-09-06 13:10:00,31.44,31.5,31.44,31.47,33000.0,20.2233,20.2619,20.2233,20.2426,33000.0
2011-09-06 13:20:00,31.47,31.5,31.46,31.48,44100.0,20.2426,20.2619,20.2362,20.249,44100.0
2011-09-06 13:30:00,31.46,31.48,31.41,31.48,41800.0,20.2362,20.249,20.204,20.249,41800.0
2011-09-06 13:40:00,31.49,31.59,31.47,31.59,37300.0,20.2555,20.3198,20.2426,20.3198,37300.0
2011-09-06 13:50:00,31.58,31.59,31.55,31.55,31800.0,20.3134,20.3198,20.2941,20.2941,31800.0
2011-09-06 14:00:00,31.56,31.59,31.53,31.58,44800.0,20.3005,20.3198,20.2812,20.3134,44800.0
2011-09-06 14:10:00,31.58,31.7,31.57,31.69,43900.0,20.3134,20.3905,20.3069,20.3841,43900.0
2011-09-06 14:20:00,31.69,31.71,31.65,31.67,50000.0,20.3841,20.397,20.3584,20.3712,50000.0
2011-09-06 14:30:00,31.66,31.67,31.63,31.64,46500.0,20.3648,20.3712,20.3455,20.3519,46500.0
2011-09-06 14:40:00,31.63,31.64,31.58,31.59,52600.0,20.3455,20.3519,20.3134,20.3198,52600.0
2011-09-06 14:50:00,31.59,31.61,31.52,31.52,24700.0,20.3198,20.3326,20.2748,20.2748,24700.0
2011-09-06 15:00:00,31.52,31.54,31.45,31.46,52900.0,20.2748,20.2876,20.2297,20.2362,52900.0
2011-09-06 15:10:00,31.46,31.48,31.41,31.43,75600.0,20.2362,20.249,20.204,20.2169,75600.0
2011-09-06 15:20:00,31.43,31.5,31.43,31.47,39300.0,20.2169,20.2619,20.2169,20.2426,39300.0
2011-09-06 15:30:00,31.46,31.56,31.45,31.56,56800.0,20.2362,20.3005,20.2297,20.3005,56800.0
2011-09-06 15:40:00,31.56,31.66,31.55,31.64,49000.0,20.3005,20.3648,20.2941,20.3519,49000.0
2011-09-06 15:50:00,31.64,31.73,31.61,31.71,403400.0,20.3519,20.4098,20.3326,20.397,403400.0
2011-09-07 09:30:00,32.21,32.21,32.09,32.13,107500.0,20.7186,20.7186,20.6414,20.6671,107500.0
2011-09-07 09:40:00,32.11,32.24,32.08,32.21,25800.0,20.6543,20.7379,20.635,20.7186,25800.0
2011-09-07 09:50:00,32.23,32.3,32.2,32.28,41200.0,20.7315,20.7765,20.7122,20.7636,41200.0
2011-09-07 10:00:00,32.27,32.33,32.25,32.32,35000.0,20.7572,20.7958,20.7443,20.7893,35000.0
2011-09-07 10:10:00,32.34,32.34,32.24,32.26,17500.0,20.8022,20.8022,20.7379,20.7508,17500.0
2011-09-07 10:20:00,32.26,32.31,32.24,32.27,21900.0,20.7508,20.7829,20.7379,20.7572,21900.0
2011-09-07 10:30:00,32.24,32.28,32.21,32.26,27300.0,20.7379,20.7636,20.7186,20.7508,27300.0
2011-09-07 10:40:00,32.28,32.29,32.21,32.21,28500.0,20.7636,20.77,20.7186,20.7186,28500.0
2011-09-07 10:50:00,32.2,32.24,32.18,32.21,10700.0,20.7122,20.7379,20.6993,20.7186,10700.0
2011-09-07 11:00:00,32.22,32.33,32.21,32.3,10800.0,20.725,20.7958,20.7186,20.7765,10800.0
2011-09-07 11:10:00,32.31,32.37,32.31,32.32,12000.0,20.7829,20.8215,20.7829,20.7893,12000.0
2011-09-07 11:20:00,32.31,32.41,32.31,32.41,8200.0,20.7829,20.8472,20.7829,20.8472,8200.0
2011-09-07 11:30:00,32.41,32.43,32.35,32.35,23900.0,20.8472,20.8601,20.8086,20.8086,23900.0
2011-09-07 11:40:00,32.35,32.37,32.33,32.36,10800.0,20.8086,20.8215,20.7958,20.8151,10800.0
2011-09-07 11:50:00,32.37,32.38,32.34,32.34,36200.0,20.8215,20.8279,20.8022,20.8022,36200.0
2011-09-07 12:00:00,32.35,32.35,32.3,32.3,9300.0,20.8086,20.8086,20.7765,20.7765,9300.0
2011-09-07 12:10:00,32.31,32.34,32.31,32.33,11900.0,20.7829,20.8022,20.7829,20.7958,11900.0
2011-09-07 12:20:00,32.33,32.33,32.32,32.33,16700.0,20.7958,20.7958,20.7893,20.7958,16700.0
2011-09-07 12:30:00,32.34,32.43,32.34,32.43,21600.0,20.8022,20.8601,20.8022,20.8601,21600.0
2011-09-07 12:40:00,32.43,32.45,32.4,32.41,37900.0,20.8601,20.873,20.8408,20.8472,37900.0
2011-09-07 12:50:00,32.4,32.43,32.4,32.41,13400.0,20.8408,20.8601,20.8408,20.8472,13400.0
2011-09-07 13:00:00,32.41,32.42,32.39,32.41,22100.0,20.8472,20.8537,20.8344,20.8472,22100.0
2011-09-07 13:10:00,32.41,32.44,32.41,32.44,16600.0,20.8472,20.8665,20.8472,20.8665,16600.0
2011-09-07 13:20:00,32.45,32.46,32.43,32.46,39100.0,20.873,20.8794,20.8601,20.8794,39100.0
2011-09-07 13:30:00,32.46,32.46,32.42,32.43,33200.0,20.8794,20.8794,20.8537,20.8601,33200.0
2011-09-07 13:40:00,32.43,32.43,32.39,32.4,8700.0,20.8601,20.8601,20.8344,20.8408,8700.0
2011-09-07 13:50:00,32.4,32.46,32.39,32.45,18500.0,20.8408,20.8794,20.8344,20.873,18500.0
2011-09-07 14:00:00,32.44,32.53,32.44,32.51,25100.0,20.8665,20.9244,20.8665,20.9116,25100.0
2011-09-07 14:10:00,32.51,32.57,32.49,32.53,13600.0,20.9116,20.9502,20.8987,20.9244,13600.0
2011-09-07 14:20:00,32.53,32.58,32.52,32.58,45300.0,20.9244,20.9566,20.918,20.9566,45300.0
2011-09-07 14:30:00,32.58,32.61,32.56,32.59,67300.0,20.9566,20.9759,20.9437,20.963,67300.0
2011-09-07 14:40:00,32.59,32.66,32.59,32.66,50600.0,20.963,21.008,20.963,21.008,50600.0
2011-09-07 14:50:00,32.65,32.67,32.63,32.66,48100.0,21.0016,21.0145,20.9887,21.008,48100.0
2011-09-07 15:00:00,32.66,32.66,32.61,32.64,79500.0,21.008,21.008,20.9759,20.9952,79500.0
2011-09-07 15:10:00,32.63,32.64,32.6,32.61,71700.0,20.9887,20.9952,20.9694,20.9759,71700.0
2011-09-07 15:20:00,32.61,32.61,32.56,32.58,48200.0,20.9759,20.9759,20.9437,20.9566,48200.0
2011-09-07 15:30:00,32.59,32.59,32.53,32.54,95100.0,20.963,20.963,20.9244,20.9309,95100.0
2011-09-07 15:40:00,32.54,32.59,32.54,32.55,108400.0,20.9309,20.963,20.9309,20.9373,108400.0
2011-09-07 15:50:00,32.56,32.68,32.54,32.68,229000.0,20.9437,21.0209,20.9309,21.0209,229000.0
2011-09-08 09:30:00,32.19,32.44,32.16,32.4,108000.0,20.7057,20.8665,20.6864,20.8408,108000.0
2011-09-08 09:40:00,32.39,32.49,32.38,32.39,64100.0,20.8344,20.8987,20.8279,20.8344,64100.0
2011-09-08 09:50:00,32.39,32.39,32.22,32.26,35800.0,20.8344,20.8344,20.725,20.7508,35800.0
2011-09-08 10:00:00,32.24,32.3,32.18,32.3,158200.0,20.7379,20.7765,20.6993,20.7765,158200.0
2011-09-08 10:10:00,32.29,32.32,32.27,32.32,11400.0,20.77,20.7893,20.7572,20.7893,11400.0
2011-09-08 10:20:00,32.34,32.39,32.32,32.36,13300.0,20.8022,20.8344,20.7893,20.8151,13300.0
2011-09-08 10:30:00,32.37,32.49,32.37,32.44,12900.0,20.8215,20.8987,20.8215,20.8665,12900.0
2011-09-08 10:40:00,32.45,32.49,32.38,32.39,23000.0,20.873,20.8987,20.8279,20.8344,23000.0
2011-09-08 10:50:00,32.39,32.53,32.39,32.51,35300.0,20.8344,20.9244,20.8344,20.9116,35300.0
2011-09-08 11:00:00,32.51,32.57,32.51,32.56,37200.0,20.9116,20.9502,20.9116,20.9437,37200.0
2011-09-08 11:10:00,32.56,32.56,32.45,32.45,35700.0,20.9437,20.9437,20.873,20.873,35700.0
2011-09-08 11:20:00,32.45,32.46,32.4,32.4,23200.0,20.873,20.8794,20.8408,20.8408,23200.0
2011-09-08 11:30:00,32.38,32.47,32.36,32.47,27600.0,20.8279,20.8858,20.8151,20.8858,27600.0
2011-09-08 11:40:00,32.45,32.46,32.36,32.36,10300.0,20.873,20.8794,20.8151,20.8151,10300.0
2011-09-08 11:50:00,32.35,32.39,32.24,32.26,50500.0,20.8086,20.8344,20.7379,20.7508,50500.0
2011-09-08 12:00:00,32.23,32.26,32.19,32.26,8300.0,20.7315,20.7508,20.7057,20.7508,8300.0
2011-09-08 12:10:00,32.26,32.32,32.26,32.32,5300.0,20.7508,20.7893,20.7508,20.7893,5300.0
2011-09-08 12:20:00,32.31,32.35,32.28,32.28,36600.0,20.7829,20.8086,20.7636,20.7636,36600.0
2011-09-08 12:30:00,32.28,32.28,32.21,32.23,17500.0,20.7636,20.7636,20.7186,20.7315,17500.0
2011-09-08 12:40:00,32.22,32.26,32.2,32.23,26600.0,20.725,20.7508,20.7122,20.7315,26600.0
2011-09-08 12:50:00,32.21,32.31,32.21,32.29,14400.0,20.7186,20.7829,20.7186,20.77,14400.0
2011-09-08 13:00:00,32.29,32.31,32.27,32.3,7300.0,20.77,20.7829,20.7572,20.7765,7300.0
2011-09-08 13:10:00,32.29,32.29,32.22,32.26,12000.0,20.77,20.77,20.725,20.7508,12000.0
2011-09-08 13:20:00,32.24,32.26,32.21,32.22,15300.0,20.7379,20.7508,20.7186,20.725,15300.0
2011-09-08 13:30:00,32.25,32.31,32.1,32.18,50300.0,20.7443,20.7829,20.6478,20.6993,50300.0
2011-09-08 13:40:00,32.17,32.18,32.03,32.06,24900.0,20.6929,20.6993,20.6028,20.6221,24900.0
2011-09-08 13:50:00,32.07,32.11,32.01,32.08,14100.0,20.6285,20.6543,20.5899,20.635,14100.0
2011-09-08 14:00:00,32.07,32.12,32.03,32.08,34100.0,20.6285,20.6607,20.6028,20.635,34100.0
2011-09-08 14:10:00,32.08,32.15,32.08,32.11,62300.0,20.635,20.68,20.635,20.6543,62300.0
2011-09-08 14:20:00,32.1,32.11,32.0,32.05,23500.0,20.6478,20.6543,20.5835,20.6157,23500.0
2011-09-08 14:30:00,32.05,32.1,32.01,32.07,22900.0,20.6157,20.6478,20.5899,20.6285,22900.0
2011-09-08 14:40:00,32.05,32.1,32.05,32.05,32600.0,20.6157,20.6478,20.6157,20.6157,32600.0
2011-09-08 14:50:00,32.05,32.09,32.0,32.05,25500.0,20.6157,20.6414,20.5835,20.6157,25500.0
2011-09-08 15:00:00,32.07,32.07,31.94,31.97,30000.0,20.6285,20.6285,20.5449,20.5642,30000.0
2011-09-08 15:10:00,31.98,31.98,31.93,31.97,69500.0,20.5706,20.5706,20.5385,20.5642,69500.0
2011-09-08 15:20:00,31.96,32.06,31.96,32.06,34700.0,20.5578,20.6221,20.5578,20.6221,34700.0
2011-09-08 15:30:00,32.06,32.08,32.02,32.05,34800.0,20.6221,20.635,20.5964,20.6157,34800.0
2011-09-08 15:40:00,32.05,32.12,32.05,32.08,85700.0,20.6157,20.6607,20.6157,20.635,85700.0
2011-09-08 15:50:00,32.08,32.08,32.0,32.02,105600.0,20.635,20.635,20.5835,20.5964,105600.0
2011-09-09 09:30:00,31.4,31.45,31.25,31.36,90400.0,20.1976,20.2297,20.1011,20.1718,90400.0
2011-09-09 09:40:00,31.36,31.38,31.19,31.38,97500.0,20.1718,20.1847,20.0625,20.1847,97500.0
2011-09-09 09:50:00,31.38,31.38,31.26,31.32,42700.0,20.1847,20.1847,20.1075,20.1461,42700.0
2011-09-09 10:00:00,31.31,31.48,31.31,31.36,42500.0,20.1397,20.249,20.1397,20.1718,42500.0
2011-09-09 10:10:00,31.36,31.36,31.28,31.35,42300.0,20.1718,20.1718,20.1204,20.1654,42300.0
2011-09-09 10:20:00,31.35,31.47,31.32,31.47,30200.0,20.1654,20.2426,20.1461,20.2426,30200.0
2011-09-09 10:30:00,31.47,31.47,31.36,31.45,41400.0,20.2426,20.2426,20.1718,20.2297,41400.0
2011-09-09 10:40:00,31.46,31.5,31.43,31.49,15600.0,20.2362,20.2619,20.2169,20.2555,15600.0
2011-09-09 10:50:00,31.49,31.51,31.39,31.4,12300.0,20.2555,20.2683,20.1911,20.1976,12300.0
2011-09-09 11:00:00,31.38,31.45,31.34,31.45,35200.0,20.1847,20.2297,20.159,20.2297,35200.0
2011-09-09 11:10:00,31.46,31.52,31.23,31.25,63100.0,20.2362,20.2748,20.0882,20.1011,63100.0
2011-09-09 11:20:00,31.23,31.23,31.07,31.12,31600.0,20.0882,20.0882,19.9853,20.0175,31600.0
2011-09-09 11:30:00,31.13,31.17,31.1,31.12,15200.0,20.0239,20.0496,20.0046,20.0175,15200.0
2011-09-09 11:40:00,31.12,31.12,30.95,30.95,42400.0,20.0175,20.0175,19.9081,19.9081,42400.0
2011-09-09 11:50:00,30.95,31.02,30.92,30.99,87800.0,19.9081,19.9531,19.8888,19.9338,87800.0
2011-09-09 12:00:00,31.0,31.02,30.88,30.9,58800.0,19.9403,19.9531,19.8631,19.876,58800.0
2011-09-09 12:10:00,30.9,30.92,30.84,30.9,51900.0,19.876,19.8888,19.8374,19.876,51900.0
2011-09-09 12:20:00,30.91,30.96,30.89,30.91,24000.0,19.8824,19.9145,19.8695,19.8824,24000.0
2011-09-09 12:30:00,30.93,30.93,30.81,30.86,97500.0,19.8952,19.8952,19.8181,19.8502,97500.0
2011-09-09 12:40:00,30.87,30.88,30.82,30.87,15900.0,19.8567,19.8631,19.8245,19.8567,15900.0
2011-09-09 12:50:00,30.87,31.02,30.86,31.0,68000.0,19.8567,19.9531,19.8502,19.9403,68000.0
2011-09-09 13:00:00,31.0,31.06,30.92,31.05,25700.0,19.9403,19.9789,19.8888,19.9724,25700.0
2011-09-09 13:10:00,31.04,31.14,31.02,31.05,16100.0,19.966,20.0303,19.9531,19.9724,16100.0
2011-09-09 13:20:00,31.05,31.06,30.96,31.02,32000.0,19.9724,19.9789,19.9145,19.9531,32000.0
2011-09-09 13:30:00,31.02,31.02,30.95,30.99,33400.0,19.9531,19.9531,19.9081,19.9338,33400.0
2011-09-09 13:40:00,30.99,31.04,30.93,30.93,24900.0,19.9338,19.966,19.8952,19.8952,24900.0
2011-09-09 13:50:00,30.93,30.98,30.92,30.97,36400.0,19.8952,19.9274,19.8888,19.921,36400.0
2011-09-09 14:00:00,30.97,31.02,30.94,31.02,28200.0,19.921,19.9531,19.9017,19.9531,28200.0
2011-09-09 14:10:00,31.0,31.01,30.91,30.92,41500.0,19.9403,19.9467,19.8824,19.8888,41500.0
2011-09-09 14:20:00,30.92,30.97,30.87,30.88,37300.0,19.8888,19.921,19.8567,19.8631,37300.0
2011-09-09 14:30:00,30.88,30.89,30.82,30.88,30200.0,19.8631,19.8695,19.8245,19.8631,30200.0
2011-09-09 14:40:00,30.88,30.97,30.88,30.89,29900.0,19.8631,19.921,19.8631,19.8695,29900.0
2011-09-09 14:50:00,30.88,30.9,30.85,30.85,32900.0,19.8631,19.876,19.8438,19.8438,32900.0
2011-09-09 15:00:00,30.84,30.9,30.81,30.9,64000.0,19.8374,19.876,19.8181,19.876,64000.0
2011-09-09 15:10:00,30.9,30.92,30.86,30.92,49000.0,19.876,19.8888,19.8502,19.8888,49000.0
2011-09-09 15:20:00,30.91,30.93,30.83,30.83,44600.0,19.8824,19.8952,19.8309,19.8309,44600.0
2011-09-09 15:30:00,30.85,30.96,30.84,30.96,72900.0,19.8438,19.9145,19.8374,19.9145,72900.0
2011-09-09 15:40:00,30.96,31.01,30.92,30.98,144900.0,19.9145,19.9467,19.8888,19.9274,144900.0
2011-09-09 15:50:00,30.98,31.01,30.92,30.95,147700.0,19.9274,19.9467,19.8888,19.9081,147700.0
2011-09-12 09:30:00,30.34,30.42,30.29,30.39,101700.0,19.5157,19.5672,19.4836,19.5479,101700.0
2011-09-12 09:40:00,30.4,30.51,30.37,30.47,117900.0,19.5543,19.6251,19.535,19.5994,117900.0
2011-09-12 09:50:00,30.46,30.75,30.45,30.72,38700.0,19.5929,19.7795,19.5865,19.7602,38700.0
2011-09-12 10:00:00,30.71,30.75,30.64,30.72,28200.0,19.7537,19.7795,19.7087,19.7602,28200.0
2011-09-12 10:10:00,30.74,30.74,30.56,30.57,39200.0,19.773,19.773,19.6573,19.6637,39200.0
2011-09-12 10:20:00,30.57,30.63,30.53,30.53,39400.0,19.6637,19.7023,19.638,19.638,39400.0
2011-09-12 10:30:00,30.52,30.62,30.5,30.62,34000.0,19.6315,19.6958,19.6187,19.6958,34000.0
2011-09-12 10:40:00,30.61,30.62,30.42,30.44,23700.0,19.6894,19.6958,19.5672,19.5801,23700.0
2011-09-12 10:50:00,30.43,30.49,30.35,30.35,40600.0,19.5736,19.6122,19.5222,19.5222,40600.0
2011-09-12 11:00:00,30.35,30.42,30.34,30.4,22800.0,19.5222,19.5672,19.5157,19.5543,22800.0
2011-09-12 11:10:00,30.43,30.47,30.38,30.45,27800.0,19.5736,19.5994,19.5415,19.5865,27800.0
2011-09-12 11:20:00,30.45,30.52,30.44,30.46,58200.0,19.5865,19.6315,19.5801,19.5929,58200.0
2011-09-12 11:30:00,30.46,30.49,30.42,30.47,65500.0,19.5929,19.6122,19.5672,19.5994,65500.0
2011-09-12 11:40:00,30.48,30.53,30.47,30.47,34400.0,19.6058,19.638,19.5994,19.5994,34400.0
2011-09-12 11:50:00,30.48,30.48,30.38,30.39,494700.0,19.6058,19.6058,19.5415,19.5479,494700.0
2011-09-12 12:00:00,30.41,30.43,30.35,30.36,26500.0,19.5608,19.5736,19.5222,19.5286,26500.0
2011-09-12 12:10:00,30.37,30.38,30.3,30.31,17200.0,19.535,19.5415,19.49,19.4964,17200.0
2011-09-12 12:20:00,30.3,30.38,30.3,30.38,89600.0,19.49,19.5415,19.49,19.5415,89600.0
2011-09-12 12:30:00,30.39,30.39,30.28,30.28,56500.0,19.5479,19.5479,19.4771,19.4771,56500.0
2011-09-12 12:40:00,30.27,30.28,30.24,30.24,33500.0,19.4707,19.4771,19.4514,19.4514,33500.0
2011-09-12 12:50:00,30.24,30.32,30.23,30.32,22600.0,19.4514,19.5029,19.445,19.5029,22600.0
2011-09-12 13:00:00,30.31,30.36,30.27,30.29,89400.0,19.4964,19.5286,19.4707,19.4836,89400.0
2011-09-12 13:10:00,30.3,30.33,30.27,30.29,29300.0,19.49,19.5093,19.4707,19.4836,29300.0
2011-09-12 13:20:00,30.28,30.29,30.22,30.23,47700.0,19.4771,19.4836,19.4386,19.445,47700.0
2011-09-12 13:30:00,30.23,30.24,30.14,30.15,122000.0,19.445,19.4514,19.3871,19.3935,122000.0
2011-09-12 13:40:00,30.15,30.2,30.13,30.2,52600.0,19.3935,19.4257,19.3807,19.4257,52600.0
2011-09-12 13:50:00,30.19,30.23,30.16,30.19,27500.0,19.4193,19.445,19.4,19.4193,27500.0
2011-09-12 14:00:00,30.19,30.19,30.07,30.12,33900.0,19.4193,19.4193,19.3421,19.3742,33900.0
2011-09-12 14:10:00,30.1,30.1,30.05,30.06,31500.0,19.3614,19.3614,19.3292,19.3356,31500.0
2011-09-12 14:20:00,30.06,30.12,30.05,30.1,50900.0,19.3356,19.3742,19.3292,19.3614,50900.0
2011-09-12 14:30:00,30.1,30.33,30.08,30.26,69200.0,19.3614,19.5093,19.3485,19.4643,69200.0
2011-09-12 14:40:00,30.27,30.41,30.26,30.31,262700.0,19.4707,19.5608,19.4643,19.4964,262700.0
2011-09-12 14:50:00,30.31,30.31,30.21,30.23,50000.0,19.4964,19.4964,19.4321,19.445,50000.0
2011-09-12 15:00:00,30.23,30.27,30.18,30.18,53400.0,19.445,19.4707,19.4128,19.4128,53400.0
2011-09-12 15:10:00,30.2,30.27,30.17,30.23,27500.0,19.4257,19.4707,19.4064,19.445,27500.0
2011-09-12 15:20:00,30.23,30.36,30.19,30.35,99900.0,19.445,19.5286,19.4193,19.5222,99900.0
2011-09-12 15:30:00,30.36,30.45,30.35,30.43,122800.0,19.5286,19.5865,19.5222,19.5736,122800.0
2011-09-12 15:40:00,30.42,30.57,30.41,30.54,224800.0,19.5672,19.6637,19.5608,19.6444,224800.0
2011-09-12 15:50:00,30.54,30.78,30.54,30.75,97200.0,19.6444,19.7988,19.6444,19.7795,97200.0
2011-09-13 09:30:00,30.79,30.88,30.71,30.71,152400.0,19.8052,19.8631,19.7537,19.7537,152400.0
2011-09-13 09:40:00,30.72,30.82,30.65,30.8,80600.0,19.7602,19.8245,19.7151,19.8116,80600.0
2011-09-13 09:50:00,30.81,30.96,30.81,30.95,50900.0,19.8181,19.9145,19.8181,19.9081,50900.0
2011-09-13 10:00:00,30.95,31.08,30.9,31.05,58900.0,19.9081,19.9917,19.876,19.9724,58900.0
2011-09-13 10:10:00,31.05,31.05,30.91,30.92,89700.0,19.9724,19.9724,19.8824,19.8888,89700.0
2011-09-13 10:20:00,30.93,31.03,30.9,30.96,31300.0,19.8952,19.9596,19.876,19.9145,31300.0
2011-09-13 10:30:00,30.96,30.99,30.79,30.85,40900.0,19.9145,19.9338,19.8052,19.8438,40900.0
2011-09-13 10:40:00,30.85,30.94,30.83,30.92,43400.0,19.8438,19.9017,19.8309,19.8888,43400.0
2011-09-13 10:50:00,30.94,30.95,30.82,30.85,32900.0,19.9017,19.9081,19.8245,19.8438,32900.0
2011-09-13 11:00:00,30.84,30.9,30.79,30.81,29800.0,19.8374,19.876,19.8052,19.8181,29800.0
2011-09-13 11:10:00,30.81,30.86,30.79,30.79,56600.0,19.8181,19.8502,19.8052,19.8052,56600.0
2011-09-13 11:20:00,30.8,30.8,30.71,30.78,83900.0,19.8116,19.8116,19.7537,19.7988,83900.0
2011-09-13 11:30:00,30.8,30.9,30.79,30.89,52100.0,19.8116,19.876,19.8052,19.8695,52100.0
2011-09-13 11:40:00,30.9,30.94,30.86,30.88,33500.0,19.876,19.9017,19.8502,19.8631,33500.0
2011-09-13 11:50:00,30.87,30.93,30.86,30.86,60300.0,19.8567,19.8952,19.8502,19.8502,60300.0
2011-09-13 12:00:00,30.85,30.85,30.77,30.84,29500.0,19.8438,19.8438,19.7923,19.8374,29500.0
2011-09-13 12:10:00,30.84,30.92,30.82,30.9,26400.0,19.8374,19.8888,19.8245,19.876,26400.0
2011-09-13 12:20:00,30.9,30.92,30.83,30.9,19300.0,19.876,19.8888,19.8309,19.876,19300.0
2011-09-13 12:30:00,30.89,30.92,30.85,30.91,15200.0,19.8695,19.8888,19.8438,19.8824,15200.0
2011-09-13 12:40:00,30.91,30.96,30.87,30.93,37800.0,19.8824,19.9145,19.8567,19.8952,37800.0
2011-09-13 12:50:00,30.92,30.99,30.92,30.97,6000.0,19.8888,19.9338,19.8888,19.921,6000.0
2011-09-13 13:00:00,31.0,31.06,30.99,31.03,14300.0,19.9403,19.9789,19.9338,19.9596,14300.0
2011-09-13 13:10:00,31.01,31.06,30.99,31.04,21100.0,19.9467,19.9789,19.9338,19.966,21100.0
2011-09-13 13:20:00,31.05,31.07,31.03,31.04,14000.0,19.9724,19.9853,19.9596,19.966,14000.0
2011-09-13 13:30:00,31.04,31.04,30.98,31.02,18700.0,19.966,19.966,19.9274,19.9531,18700.0
2011-09-13 13:40:00,31.03,31.1,31.03,31.09,9000.0,19.9596,20.0046,19.9596,19.9982,9000.0
2011-09-13 13:50:00,31.08,31.12,31.05,31.08,34100.0,19.9917,20.0175,19.9724,19.9917,34100.0
2011-09-13 14:00:00,31.07,31.08,31.03,31.06,18200.0,19.9853,19.9917,19.9596,19.9789,18200.0
2011-09-13 14:10:00,31.06,31.09,31.04,31.08,15700.0,19.9789,19.9982,19.966,19.9917,15700.0
2011-09-13 14:20:00,31.07,31.17,31.07,31.17,28600.0,19.9853,20.0496,19.9853,20.0496,28600.0
2011-09-13 14:30:00,31.18,31.18,31.14,31.14,38100.0,20.0561,20.0561,20.0303,20.0303,38100.0
2011-09-13 14:40:00,31.14,31.16,31.03,31.03,22900.0,20.0303,20.0432,19.9596,19.9596,22900.0
2011-09-13 14:50:00,31.03,31.1,30.98,31.05,70500.0,19.9596,20.0046,19.9274,19.9724,70500.0
2011-09-13 15:00:00,31.05,31.08,30.99,31.02,71500.0,19.9724,19.9917,19.9338,19.9531,71500.0
2011-09-13 15:10:00,31.02,31.04,30.88,30.9,54000.0,19.9531,19.966,19.8631,19.876,54000.0
2011-09-13 15:20:00,30.89,31.02,30.88,31.02,35600.0,19.8695,19.9531,19.8631,19.9531,35600.0
2011-09-13 15:30:00,31.02,31.09,31.02,31.08,36900.0,19.9531,19.9982,19.9531,19.9917,36900.0
2011-09-13 15:40:00,31.05,31.12,31.02,31.1,33900.0,19.9724,20.0175,19.9531,20.0046,33900.0
2011-09-13 15:50:00,31.11,31.11,31.04,31.07,165400.0,20.011,20.011,19.966,19.9853,165400.0
2011-09-14 09:30:00,31.19,31.24,31.06,31.06,67400.0,20.0625,20.0947,19.9789,19.9789,67400.0
2011-09-14 09:40:00,31.05,31.15,31.02,31.1,32700.0,19.9724,20.0368,19.9531,20.0046,32700.0
2011-09-14 09:50:00,31.12,31.14,31.03,31.04,35800.0,20.0175,20.0303,19.9596,19.966,35800.0
2011-09-14 10:00:00,31.04,31.04,30.92,30.96,49600.0,19.966,19.966,19.8888,19.9145,49600.0
2011-09-14 10:10:00,30.96,31.05,30.74,30.74,83300.0,19.9145,19.9724,19.773,19.773,83300.0
2011-09-14 10:20:00,30.74,30.97,30.67,30.89,73600.0,19.773,19.921,19.728,19.8695,73600.0
2011-09-14 10:30:00,30.9,30.98,30.83,30.98,52400.0,19.876,19.9274,19.8309,19.9274,52400.0
2011-09-14 10:40:00,30.98,30.99,30.82,30.84,87400.0,19.9274,19.9338,19.8245,19.8374,87400.0
2011-09-14 10:50:00,30.85,30.99,30.84,30.98,105800.0,19.8438,19.9338,19.8374,19.9274,105800.0
2011-09-14 11:00:00,30.97,31.1,30.94,31.06,117000.0,19.921,20.0046,19.9017,19.9789,117000.0
2011-09-14 11:10:00,31.06,31.14,31.04,31.1,50400.0,19.9789,20.0303,19.966,20.0046,50400.0
2011-09-14 11:20:00,31.11,31.17,31.09,31.16,63900.0,20.011,20.0496,19.9982,20.0432,63900.0
2011-09-14 11:30:00,31.15,31.2,31.09,31.14,81100.0,20.0368,20.0689,19.9982,20.0303,81100.0
2011-09-14 11:40:00,31.13,31.13,31.07,31.11,36600.0,20.0239,20.0239,19.9853,20.011,36600.0
2011-09-14 11:50:00,31.12,31.21,31.1,31.21,44700.0,20.0175,20.0754,20.0046,20.0754,44700.0
2011-09-14 12:00:00,31.21,31.25,31.2,31.23,38400.0,20.0754,20.1011,20.0689,20.0882,38400.0
2011-09-14 12:10:00,31.23,31.25,31.18,31.18,111500.0,20.0882,20.1011,20.0561,20.0561,111500.0
2011-09-14 12:20:00,31.18,31.25,31.16,31.24,14700.0,20.0561,20.1011,20.0432,20.0947,14700.0
2011-09-14 12:30:00,31.24,31.31,31.23,31.31,99900.0,20.0947,20.1397,20.0882,20.1397,99900.0
2011-09-14 12:40:00,31.32,31.33,31.3,31.3,23600.0,20.1461,20.1525,20.1332,20.1332,23600.0
2011-09-14 12:50:00,31.29,31.31,31.25,31.29,59400.0,20.1268,20.1397,20.1011,20.1268,59400.0
2011-09-14 13:00:00,31.3,31.37,31.28,31.35,12800.0,20.1332,20.1783,20.1204,20.1654,12800.0
2011-09-14 13:10:00,31.36,31.37,31.34,31.37,16300.0,20.1718,20.1783,20.159,20.1783,16300.0
2011-09-14 13:20:00,31.37,31.37,31.33,31.35,21900.0,20.1783,20.1783,20.1525,20.1654,21900.0
2011-09-14 13:30:00,31.35,31.44,31.34,31.44,57800.0,20.1654,20.2233,20.159,20.2233,57800.0
2011-09-14 13:40:00,31.45,31.5,31.45,31.5,58400.0,20.2297,20.2619,20.2297,20.2619,58400.0
2011-09-14 13:50:00,31.5,31.55,31.41,31.43,39700.0,20.2619,20.2941,20.204,20.2169,39700.0
2011-09-14 14:00:00,31.44,31.57,31.43,31.55,55600.0,20.2233,20.3069,20.2169,20.2941,55600.0
2011-09-14 14:10:00,31.56,31.62,31.52,31.61,45800.0,20.3005,20.3391,20.2748,20.3326,45800.0
2011-09-14 14:20:00,31.6,31.62,31.53,31.55,43900.0,20.3262,20.3391,20.2812,20.2941,43900.0
2011-09-14 14:30:00,31.55,31.56,31.5,31.52,29800.0,20.2941,20.3005,20.2619,20.2748,29800.0
2011-09-14 14:40:00,31.52,31.57,31.5,31.51,50300.0,20.2748,20.3069,20.2619,20.2683,50300.0
2011-09-14 14:50:00,31.52,31.58,31.5,31.57,37800.0,20.2748,20.3134,20.2619,20.3069,37800.0
2011-09-14 15:00:00,31.56,31.63,31.56,31.62,40500.0,20.3005,20.3455,20.3005,20.3391,40500.0
2011-09-14 15:10:00,31.62,31.65,31.59,31.64,28500.0,20.3391,20.3584,20.3198,20.3519,28500.0
2011-09-14 15:20:00,31.64,31.7,31.61,31.68,46300.0,20.3519,20.3905,20.3326,20.3777,46300.0
2011-09-14 15:30:00,31.69,31.77,31.68,31.72,137700.0,20.3841,20.4356,20.3777,20.4034,137700.0
2011-09-14 15:40:00,31.72,31.73,31.51,31.54,47000.0,20.4034,20.4098,20.2683,20.2876,47000.0
2011-09-14 15:50:00,31.55,31.58,31.49,31.5,83300.0,20.2941,20.3134,20.2555,20.2619,83300.0
2011-09-15 09:30:00,32.0,32.09,31.94,31.99,132700.0,20.5835,20.6414,20.5449,20.5771,132700.0
2011-09-15 09:40:00,31.99,31.99,31.88,31.93,49400.0,20.5771,20.5771,20.5063,20.5385,49400.0
2011-09-15 09:50:00,31.95,32.02,31.95,31.98,55900.0,20.5513,20.5964,20.5513,20.5706,55900.0
2011-09-15 10:00:00,31.99,32.12,31.96,32.07,75100.0,20.5771,20.6607,20.5578,20.6285,75100.0
2011-09-15 10:10:00,32.06,32.07,31.98,32.04,21800.0,20.6221,20.6285,20.5706,20.6092,21800.0
2011-09-15 10:20:00,32.03,32.03,31.92,31.92,26300.0,20.6028,20.6028,20.5321,20.5321,26300.0
2011-09-15 10:30:00,31.93,31.93,31.8,31.84,40200.0,20.5385,20.5385,20.4549,20.4806,40200.0
2011-09-15 10:40:00,31.86,31.95,31.85,31.92,39500.0,20.4935,20.5513,20.487,20.5321,39500.0
2011-09-15 10:50:00,31.91,31.92,31.79,31.83,97800.0,20.5256,20.5321,20.4484,20.4742,97800.0
2011-09-15 11:00:00,31.83,31.9,31.79,31.9,55800.0,20.4742,20.5192,20.4484,20.5192,55800.0
2011-09-15 11:10:00,31.91,31.92,31.84,31.89,47100.0,20.5256,20.5321,20.4806,20.5128,47100.0
2011-09-15 11:20:00,31.9,31.92,31.87,31.91,17800.0,20.5192,20.5321,20.4999,20.5256,17800.0
2011-09-15 11:30:00,31.92,31.94,31.89,31.94,13300.0,20.5321,20.5449,20.5128,20.5449,13300.0
2011-09-15 11:40:00,31.96,31.99,31.93,31.97,16300.0,20.5578,20.5771,20.5385,20.5642,16300.0
2011-09-15 11:50:00,31.97,31.98,31.91,31.95,8900.0,20.5642,20.5706,20.5256,20.5513,8900.0
2011-09-15 12:00:00,31.94,31.99,31.93,31.98,12100.0,20.5449,20.5771,20.5385,20.5706,12100.0
2011-09-15 12:10:00,31.98,32.02,31.97,32.01,26000.0,20.5706,20.5964,20.5642,20.5899,26000.0
2011-09-15 12:20:00,31.99,31.99,31.97,31.97,5700.0,20.5771,20.5771,20.5642,20.5642,5700.0
2011-09-15 12:30:00,31.98,32.04,31.98,32.03,15900.0,20.5706,20.6092,20.5706,20.6028,15900.0
2011-09-15 12:40:00,32.04,32.08,32.04,32.08,19000.0,20.6092,20.635,20.6092,20.635,19000.0
2011-09-15 12:50:00,32.08,32.09,32.03,32.05,20400.0,20.635,20.6414,20.6028,20.6157,20400.0
2011-09-15 13:00:00,32.05,32.09,32.04,32.08,6700.0,20.6157,20.6414,20.6092,20.635,6700.0
2011-09-15 13:10:00,32.09,32.1,32.06,32.06,9000.0,20.6414,20.6478,20.6221,20.6221,9000.0
2011-09-15 13:20:00,32.07,32.09,32.05,32.05,18400.0,20.6285,20.6414,20.6157,20.6157,18400.0
2011-09-15 13:30:00,32.04,32.05,32.01,32.02,20200.0,20.6092,20.6157,20.5899,20.5964,20200.0
2011-09-15 13:40:00,32.03,32.08,32.02,32.06,18100.0,20.6028,20.635,20.5964,20.6221,18100.0
2011-09-15 13:50:00,32.03,32.11,32.03,32.11,45800.0,20.6028,20.6543,20.6028,20.6543,45800.0
2011-09-15 14:00:00,32.12,32.15,32.11,32.14,35900.0,20.6607,20.68,20.6543,20.6736,35900.0
2011-09-15 14:10:00,32.15,32.19,32.15,32.16,21600.0,20.68,20.7057,20.68,20.6864,21600.0
2011-09-15 14:20:00,32.16,32.16,32.11,32.13,33200.0,20.6864,20.6864,20.6543,20.6671,33200.0
2011-09-15 14:30:00,32.13,32.16,32.12,32.14,80000.0,20.6671,20.6864,20.6607,20.6736,80000.0
2011-09-15 14:40:00,32.13,32.17,32.12,32.15,31300.0,20.6671,20.6929,20.6607,20.68,31300.0
2011-09-15 14:50:00,32.15,32.18,32.13,32.17,24800.0,20.68,20.6993,20.6671,20.6929,24800.0
2011-09-15 15:00:00,32.17,32.21,32.16,32.17,46100.0,20.6929,20.7186,20.6864,20.6929,46100.0
2011-09-15 15:10:00,32.17,32.17,32.12,32.12,23100.0,20.6929,20.6929,20.6607,20.6607,23100.0
2011-09-15 15:20:00,32.12,32.15,32.09,32.1,24000.0,20.6607,20.68,20.6414,20.6478,24000.0
2011-09-15 15:30:00,32.1,32.18,32.09,32.17,53600.0,20.6478,20.6993,20.6414,20.6929,53600.0
2011-09-15 15:40:00,32.17,32.19,32.14,32.18,94100.0,20.6929,20.7057,20.6736,20.6993,94100.0
2011-09-15 15:50:00,32.18,32.2,32.15,32.2,115800.0,20.6993,20.7122,20.68,20.7122,115800.0
2011-09-16 09:30:00,32.27,32.34,32.19,32.25,63200.0,20.7572,20.8022,20.7057,20.7443,63200.0
2011-09-16 09:40:00,32.25,32.32,32.25,32.31,32600.0,20.7443,20.7893,20.7443,20.7829,32600.0
2011-09-16 09:50:00,32.31,32.35,32.25,32.27,93600.0,20.7829,20.8086,20.7443,20.7572,93600.0
2011-09-16 10:00:00,32.27,32.31,32.16,32.25,63800.0,20.7572,20.7829,20.6864,20.7443,63800.0
2011-09-16 10:10:00,32.25,32.33,32.22,32.29,102000.0,20.7443,20.7958,20.725,20.77,102000.0
2011-09-16 10:20:00,32.28,32.28,32.12,32.13,29100.0,20.7636,20.7636,20.6607,20.6671,29100.0
2011-09-16 10:30:00,32.15,32.17,32.02,32.03,51100.0,20.68,20.6929,20.5964,20.6028,51100.0
2011-09-16 10:40:00,32.04,32.1,31.92,31.94,72900.0,20.6092,20.6478,20.5321,20.5449,72900.0
2011-09-16 10:50:00,31.93,32.0,31.87,31.98,51600.0,20.5385,20.5835,20.4999,20.5706,51600.0
2011-09-16 11:00:00,31.99,32.05,31.99,32.04,68600.0,20.5771,20.6157,20.5771,20.6092,68600.0
2011-09-16 11:10:00,32.04,32.11,32.03,32.06,106500.0,20.6092,20.6543,20.6028,20.6221,106500.0
2011-09-16 11:20:00,32.05,32.05,31.92,31.92,43300.0,20.6157,20.6157,20.5321,20.5321,43300.0
2011-09-16 11:30:00,31.91,32.04,31.85,32.02,66400.0,20.5256,20.6092,20.487,20.5964,66400.0
2011-09-16 11:40:00,32.03,32.12,32.01,32.06,18300.0,20.6028,20.6607,20.5899,20.6221,18300.0
2011-09-16 11:50:00,32.06,32.09,32.05,32.08,14200.0,20.6221,20.6414,20.6157,20.635,14200.0
2011-09-16 12:00:00,32.08,32.1,32.05,32.08,18500.0,20.635,20.6478,20.6157,20.635,18500.0
2011-09-16 12:10:00,32.1,32.11,32.06,32.07,9800.0,20.6478,20.6543,20.6221,20.6285,9800.0
2011-09-16 12:20:00,32.07,32.11,32.04,32.09,40100.0,20.6285,20.6543,20.6092,20.6414,40100.0
2011-09-16 12:30:00,32.09,32.15,32.09,32.14,57000.0,20.6414,20.68,20.6414,20.6736,57000.0
2011-09-16 12:40:00,32.14,32.18,32.12,32.16,48400.0,20.6736,20.6993,20.6607,20.6864,48400.0
2011-09-16 12:50:00,32.16,32.17,32.11,32.13,141400.0,20.6864,20.6929,20.6543,20.6671,141400.0
2011-09-16 13:00:00,32.13,32.13,32.08,32.09,23800.0,20.6671,20.6671,20.635,20.6414,23800.0
2011-09-16 13:10:00,32.09,32.12,32.07,32.08,56600.0,20.6414,20.6607,20.6285,20.635,56600.0
2011-09-16 13:20:00,32.08,32.1,32.06,32.08,49600.0,20.635,20.6478,20.6221,20.635,49600.0
2011-09-16 13:30:00,32.08,32.09,32.01,32.04,37000.0,20.635,20.6414,20.5899,20.6092,37000.0
2011-09-16 13:40:00,32.04,32.05,32.02,32.03,19600.0,20.6092,20.6157,20.5964,20.6028,19600.0
2011-09-16 13:50:00,32.03,32.07,32.02,32.06,17900.0,20.6028,20.6285,20.5964,20.6221,17900.0
2011-09-16 14:00:00,32.06,32.11,32.05,32.09,28800.0,20.6221,20.6543,20.6157,20.6414,28800.0
2011-09-16 14:10:00,32.08,32.1,32.05,32.08,33900.0,20.635,20.6478,20.6157,20.635,33900.0
2011-09-16 14:20:00,32.07,32.09,32.05,32.08,83400.0,20.6285,20.6414,20.6157,20.635,83400.0
2011-09-16 14:30:00,32.08,32.15,32.08,32.14,27500.0,20.635,20.68,20.635,20.6736,27500.0
2011-09-16 14:40:00,32.15,32.15,32.1,32.14,46100.0,20.68,20.68,20.6478,20.6736,46100.0
2011-09-16 14:50:00,32.14,32.17,32.13,32.17,32500.0,20.6736,20.6929,20.6671,20.6929,32500.0
2011-09-16 15:00:00,32.16,32.17,32.08,32.08,58100.0,20.6864,20.6929,20.635,20.635,58100.0
2011-09-16 15:10:00,32.08,32.09,32.07,32.08,51200.0,20.635,20.6414,20.6285,20.635,51200.0
2011-09-16 15:20:00,32.08,32.09,32.04,32.05,34500.0,20.635,20.6414,20.6092,20.6157,34500.0
2011-09-16 15:30:00,32.04,32.09,32.03,32.06,37300.0,20.6092,20.6414,20.6028,20.6221,37300.0
2011-09-16 15:40:00,32.05,32.15,32.05,32.11,34700.0,20.6157,20.68,20.6157,20.6543,34700.0
2011-09-16 15:50:00,32.12,32.17,32.09,32.17,69200.0,20.6607,20.6929,20.6414,20.6929,69200.0
2011-09-19 09:30:00,31.1,31.16,31.04,31.1,53400.0,20.0046,20.0432,19.966,20.0046,53400.0
2011-09-19 09:40:00,31.1,31.1,30.97,30.98,52400.0,20.0046,20.0046,19.921,19.9274,52400.0
2011-09-19 09:50:00,30.98,31.0,30.94,30.95,44200.0,19.9274,19.9403,19.9017,19.9081,44200.0
2011-09-19 10:00:00,30.95,31.07,30.94,31.06,21500.0,19.9081,19.9853,19.9017,19.9789,21500.0
2011-09-19 10:10:00,31.05,31.06,30.92,30.96,86000.0,19.9724,19.9789,19.8888,19.9145,86000.0
2011-09-19 10:20:00,30.96,31.02,30.92,31.01,24000.0,19.9145,19.9531,19.8888,19.9467,24000.0
2011-09-19 10:30:00,31.02,31.11,31.02,31.06,21000.0,19.9531,20.011,19.9531,19.9789,21000.0
2011-09-19 10:40:00,31.05,31.1,31.03,31.09,24300.0,19.9724,20.0046,19.9596,19.9982,24300.0
2011-09-19 10:50:00,31.08,31.15,31.06,31.07,57000.0,19.9917,20.0368,19.9789,19.9853,57000.0
2011-09-19 11:00:00,31.07,31.17,31.06,31.16,53700.0,19.9853,20.0496,19.9789,20.0432,53700.0
2011-09-19 11:10:00,31.15,31.2,31.12,31.2,22900.0,20.0368,20.0689,20.0175,20.0689,22900.0
2011-09-19 11:20:00,31.22,31.23,31.16,31.16,55400.0,20.0818,20.0882,20.0432,20.0432,55400.0
2011-09-19 11:30:00,31.16,31.17,31.11,31.17,28100.0,20.0432,20.0496,20.011,20.0496,28100.0
2011-09-19 11:40:00,31.18,31.26,31.16,31.24,33100.0,20.0561,20.1075,20.0432,20.0947,33100.0
2011-09-19 11:50:00,31.25,31.25,31.19,31.21,18500.0,20.1011,20.1011,20.0625,20.0754,18500.0
2011-09-19 12:00:00,31.22,31.25,31.2,31.22,33900.0,20.0818,20.1011,20.0689,20.0818,33900.0
2011-09-19 12:10:00,31.22,31.22,31.16,31.18,12500.0,20.0818,20.0818,20.0432,20.0561,12500.0
2011-09-19 12:20:00,31.18,31.18,31.13,31.15,27500.0,20.0561,20.0561,20.0239,20.0368,27500.0
2011-09-19 12:30:00,31.15,31.17,31.13,31.15,39000.0,20.0368,20.0496,20.0239,20.0368,39000.0
2011-09-19 12:40:00,31.14,31.17,31.12,31.13,12000.0,20.0303,20.0496,20.0175,20.0239,12000.0
2011-09-19 12:50:00,31.12,31.13,31.1,31.12,7700.0,20.0175,20.0239,20.0046,20.0175,7700.0
2011-09-19 13:00:00,31.11,31.12,31.06,31.12,87700.0,20.011,20.0175,19.9789,20.0175,87700.0
2011-09-19 13:10:00,31.13,31.13,31.06,31.1,30700.0,20.0239,20.0239,19.9789,20.0046,30700.0
2011-09-19 13:20:00,31.09,31.14,31.08,31.12,37400.0,19.9982,20.0303,19.9917,20.0175,37400.0
2011-09-19 13:30:00,31.13,31.14,31.11,31.11,12900.0,20.0239,20.0303,20.011,20.011,12900.0
2011-09-19 13:40:00,31.12,31.17,31.12,31.16,13800.0,20.0175,20.0496,20.0175,20.0432,13800.0
2011-09-19 13:50:00,31.16,31.18,31.14,31.18,10800.0,20.0432,20.0561,20.0303,20.0561,10800.0
2011-09-19 14:00:00,31.17,31.24,31.12,31.21,44900.0,20.0496,20.0947,20.0175,20.0754,44900.0
2011-09-19 14:10:00,31.2,31.28,31.2,31.25,113700.0,20.0689,20.1204,20.0689,20.1011,113700.0
2011-09-19 14:20:00,31.25,31.27,31.21,31.22,20400.0,20.1011,20.1139,20.0754,20.0818,20400.0
2011-09-19 14:30:00,31.22,31.26,31.21,31.26,17000.0,20.0818,20.1075,20.0754,20.1075,17000.0
2011-09-19 14:40:00,31.28,31.3,31.25,31.28,48800.0,20.1204,20.1332,20.1011,20.1204,48800.0
2011-09-19 14:50:00,31.29,31.31,31.17,31.18,54700.0,20.1268,20.1397,20.0496,20.0561,54700.0
2011-09-19 15:00:00,31.19,31.2,31.16,31.17,22600.0,20.0625,20.0689,20.0432,20.0496,22600.0
2011-09-19 15:10:00,31.18,31.38,31.17,31.31,46800.0,20.0561,20.1847,20.0496,20.1397,46800.0
2011-09-19 15:20:00,31.31,31.43,31.31,31.43,37800.0,20.1397,20.2169,20.1397,20.2169,37800.0
2011-09-19 15:30:00,31.45,31.53,31.44,31.51,41800.0,20.2297,20.2812,20.2233,20.2683,41800.0
2011-09-19 15:40:00,31.5,31.5,31.37,31.4,56100.0,20.2619,20.2619,20.1783,20.1976,56100.0
2011-09-19 15:50:00,31.39,31.44,31.32,31.33,57300.0,20.1911,20.2233,20.1461,20.1525,57300.0
2011-09-20 09:30:00,31.48,31.48,31.37,31.38,42600.0,20.249,20.249,20.1783,20.1847,42600.0
2011-09-20 09:40:00,31.37,31.37,31.25,31.31,26600.0,20.1783,20.1783,20.1011,20.1397,26600.0
2011-09-20 09:50:00,31.32,31.34,31.22,31.33,28200.0,20.1461,20.159,20.0818,20.1525,28200.0
2011-09-20 10:00:00,31.33,31.42,31.31,31.34,28600.0,20.1525,20.2104,20.1397,20.159,28600.0
2011-09-20 10:10:00,31.32,31.45,31.28,31.45,41200.0,20.1461,20.2297,20.1204,20.2297,41200.0
2011-09-20 10:20:00,31.46,31.54,31.45,31.53,18400.0,20.2362,20.2876,20.2297,20.2812,18400.0
2011-09-20 10:30:00,31.55,31.67,31.52,31.65,26900.0,20.2941,20.3712,20.2748,20.3584,26900.0
2011-09-20 10:40:00,31.66,31.71,31.65,31.7,15700.0,20.3648,20.397,20.3584,20.3905,15700.0
2011-09-20 10:50:00,31.7,31.71,31.65,31.7,11000.0,20.3905,20.397,20.3584,20.3905,11000.0
2011-09-20 11:00:00,31.74,31.79,31.73,31.76,40900.0,20.4163,20.4484,20.4098,20.4291,40900.0
2011-09-20 11:10:00,31.76,31.79,31.74,31.74,23400.0,20.4291,20.4484,20.4163,20.4163,23400.0
2011-09-20 11:20:00,31.74,31.75,31.69,31.75,44200.0,20.4163,20.4227,20.3841,20.4227,44200.0
2011-09-20 11:30:00,31.76,31.76,31.68,31.68,324000.0,20.4291,20.4291,20.3777,20.3777,324000.0
2011-09-20 11:40:00,31.68,31.71,31.66,31.71,31500.0,20.3777,20.397,20.3648,20.397,31500.0
2011-09-20 11:50:00,31.71,31.73,31.7,31.72,134700.0,20.397,20.4098,20.3905,20.4034,134700.0
2011-09-20 12:00:00,31.71,31.71,31.61,31.63,16500.0,20.397,20.397,20.3326,20.3455,16500.0
2011-09-20 12:10:00,31.63,31.65,31.6,31.63,22600.0,20.3455,20.3584,20.3262,20.3455,22600.0
2011-09-20 12:20:00,31.64,31.69,31.63,31.67,20600.0,20.3519,20.3841,20.3455,20.3712,20600.0
2011-09-20 12:30:00,31.66,31.69,31.61,31.63,29300.0,20.3648,20.3841,20.3326,20.3455,29300.0
2011-09-20 12:40:00,31.64,31.65,31.6,31.65,16500.0,20.3519,20.3584,20.3262,20.3584,16500.0
2011-09-20 12:50:00,31.65,31.73,31.65,31.69,54700.0,20.3584,20.4098,20.3584,20.3841,54700.0
2011-09-20 13:00:00,31.7,31.71,31.68,31.7,17300.0,20.3905,20.397,20.3777,20.3905,17300.0
2011-09-20 13:10:00,31.7,31.74,31.69,31.7,8000.0,20.3905,20.4163,20.3841,20.3905,8000.0
2011-09-20 13:20:00,31.69,31.72,31.67,31.7,21600.0,20.3841,20.4034,20.3712,20.3905,21600.0
2011-09-20 13:30:00,31.69,31.71,31.68,31.68,13900.0,20.3841,20.397,20.3777,20.3777,13900.0
2011-09-20 13:40:00,31.67,31.68,31.63,31.68,8500.0,20.3712,20.3777,20.3455,20.3777,8500.0
2011-09-20 13:50:00,31.67,31.69,31.65,31.67,11200.0,20.3712,20.3841,20.3584,20.3712,11200.0
2011-09-20 14:00:00,31.67,31.72,31.63,31.72,14900.0,20.3712,20.4034,20.3455,20.4034,14900.0
2011-09-20 14:10:00,31.72,31.75,31.71,31.73,19600.0,20.4034,20.4227,20.397,20.4098,19600.0
2011-09-20 14:20:00,31.72,31.73,31.69,31.72,23500.0,20.4034,20.4098,20.3841,20.4034,23500.0
2011-09-20 14:30:00,31.74,31.74,31.63,31.64,45100.0,20.4163,20.4163,20.3455,20.3519,45100.0
2011-09-20 14:40:00,31.64,31.64,31.57,31.63,46500.0,20.3519,20.3519,20.3069,20.3455,46500.0
2011-09-20 14:50:00,31.63,31.69,31.62,31.65,44300.0,20.3455,20.3841,20.3391,20.3584,44300.0
2011-09-20 15:00:00,31.65,31.68,31.51,31.51,67000.0,20.3584,20.3777,20.2683,20.2683,67000.0
2011-09-20 15:10:00,31.51,31.57,31.5,31.53,56500.0,20.2683,20.3069,20.2619,20.2812,56500.0
2011-09-20 15:20:00,31.51,31.52,31.47,31.51,47000.0,20.2683,20.2748,20.2426,20.2683,47000.0
2011-09-20 15:30:00,31.5,31.54,31.48,31.53,24800.0,20.2619,20.2876,20.249,20.2812,24800.0
2011-09-20 15:40:00,31.54,31.54,31.39,31.42,64000.0,20.2876,20.2876,20.1911,20.2104,64000.0
2011-09-20 15:50:00,31.41,31.45,31.39,31.41,44300.0,20.204,20.2297,20.1911,20.204,44300.0
2011-09-21 09:30:00,31.43,31.49,31.36,31.44,66800.0,20.2169,20.2555,20.1718,20.2233,66800.0
2011-09-21 09:40:00,31.43,31.44,31.35,31.4,24500.0,20.2169,20.2233,20.1654,20.1976,24500.0
2011-09-21 09:50:00,31.39,31.43,31.33,31.39,27700.0,20.1911,20.2169,20.1525,20.1911,27700.0
2011-09-21 10:00:00,31.41,31.45,31.34,31.34,43000.0,20.204,20.2297,20.159,20.159,43000.0
2011-09-21 10:10:00,31.35,31.36,31.3,31.34,52800.0,20.1654,20.1718,20.1332,20.159,52800.0
2011-09-21 10:20:00,31.34,31.38,31.28,31.32,34800.0,20.159,20.1847,20.1204,20.1461,34800.0
2011-09-21 10:30:00,31.33,31.34,31.2,31.22,26000.0,20.1525,20.159,20.0689,20.0818,26000.0
2011-09-21 10:40:00,31.23,31.26,31.19,31.19,85900.0,20.0882,20.1075,20.0625,20.0625,85900.0
2011-09-21 10:50:00,31.18,31.2,31.13,31.2,36800.0,20.0561,20.0689,20.0239,20.0689,36800.0
2011-09-21 11:00:00,31.2,31.29,31.19,31.24,20700.0,20.0689,20.1268,20.0625,20.0947,20700.0
2011-09-21 11:10:00,31.23,31.29,31.2,31.22,23500.0,20.0882,20.1268,20.0689,20.0818,23500.0
2011-09-21 11:20:00,31.22,31.22,31.17,31.21,86100.0,20.0818,20.0818,20.0496,20.0754,86100.0
2011-09-21 11:30:00,31.2,31.3,31.2,31.3,93300.0,20.0689,20.1332,20.0689,20.1332,93300.0
2011-09-21 11:40:00,31.3,31.36,31.29,31.34,39300.0,20.1332,20.1718,20.1268,20.159,39300.0
2011-09-21 11:50:00,31.33,31.35,31.29,31.32,32300.0,20.1525,20.1654,20.1268,20.1461,32300.0
2011-09-21 12:00:00,31.31,31.36,31.3,31.3,35500.0,20.1397,20.1718,20.1332,20.1332,35500.0
2011-09-21 12:10:00,31.3,31.37,31.29,31.35,43200.0,20.1332,20.1783,20.1268,20.1654,43200.0
2011-09-21 12:20:00,31.35,31.36,31.22,31.26,135300.0,20.1654,20.1718,20.0818,20.1075,135300.0
2011-09-21 12:30:00,31.26,31.36,31.25,31.34,70300.0,20.1075,20.1718,20.1011,20.159,70300.0
2011-09-21 12:40:00,31.34,31.37,31.25,31.26,93600.0,20.159,20.1783,20.1011,20.1075,93600.0
2011-09-21 12:50:00,31.27,31.29,31.22,31.29,51200.0,20.1139,20.1268,20.0818,20.1268,51200.0
2011-09-21 13:00:00,31.29,31.38,31.25,31.37,46700.0,20.1268,20.1847,20.1011,20.1783,46700.0
2011-09-21 13:10:00,31.37,31.38,31.32,31.33,20800.0,20.1783,20.1847,20.1461,20.1525,20800.0
2011-09-21 13:20:00,31.33,31.38,31.32,31.36,20500.0,20.1525,20.1847,20.1461,20.1718,20500.0
2011-09-21 13:30:00,31.36,31.39,31.33,31.35,18200.0,20.1718,20.1911,20.1525,20.1654,18200.0
2011-09-21 13:40:00,31.36,31.39,31.35,31.37,20700.0,20.1718,20.1911,20.1654,20.1783,20700.0
2011-09-21 13:50:00,31.37,31.38,31.35,31.35,23300.0,20.1783,20.1847,20.1654,20.1654,23300.0
2011-09-21 14:00:00,31.35,31.4,31.33,31.37,28000.0,20.1654,20.1976,20.1525,20.1783,28000.0
2011-09-21 14:10:00,31.37,31.41,31.35,31.4,22100.0,20.1783,20.204,20.1654,20.1976,22100.0
2011-09-21 14:20:00,31.41,31.52,31.13,31.3,128400.0,20.204,20.2748,20.0239,20.1332,128400.0
2011-09-21 14:30:00,31.28,31.35,30.93,31.0,68100.0,20.1204,20.1654,19.8952,19.9403,68100.0
2011-09-21 14:40:00,31.0,31.05,30.93,31.05,44900.0,19.9403,19.9724,19.8952,19.9724,44900.0
2011-09-21 14:50:00,31.05,31.08,30.99,31.01,43900.0,19.9724,19.9917,19.9338,19.9467,43900.0
2011-09-21 15:00:00,31.0,31.14,30.97,31.11,92300.0,19.9403,20.0303,19.921,20.011,92300.0
2011-09-21 15:10:00,31.1,31.18,31.06,31.11,25500.0,20.0046,20.0561,19.9789,20.011,25500.0
2011-09-21 15:20:00,31.11,31.12,30.94,30.98,25000.0,20.011,20.0175,19.9017,19.9274,25000.0
2011-09-21 15:30:00,30.99,31.0,30.73,30.75,31600.0,19.9338,19.9403,19.7666,19.7795,31600.0
2011-09-21 15:40:00,30.75,30.8,30.71,30.72,84900.0,19.7795,19.8116,19.7537,19.7602,84900.0
2011-09-21 15:50:00,30.72,30.72,30.51,30.52,80200.0,19.7602,19.7602,19.6251,19.6315,80200.0
2011-09-22 09:30:00,29.57,29.69,29.52,29.69,334900.0,19.0204,19.0976,18.9883,19.0976,334900.0
2011-09-22 09:40:00,29.68,29.71,29.5,29.5,168100.0,19.0912,19.1105,18.9754,18.9754,168100.0
2011-09-22 09:50:00,29.5,29.53,29.39,29.41,105100.0,18.9754,18.9947,18.9047,18.9175,105100.0
2011-09-22 10:00:00,29.4,29.61,29.4,29.61,189100.0,18.9111,19.0462,18.9111,19.0462,189100.0
2011-09-22 10:10:00,29.62,29.64,29.54,29.62,112000.0,19.0526,19.0655,19.0012,19.0526,112000.0
2011-09-22 10:20:00,29.62,29.73,29.59,29.64,73000.0,19.0526,19.1234,19.0333,19.0655,73000.0
2011-09-22 10:30:00,29.63,29.72,29.59,29.62,70800.0,19.059,19.1169,19.0333,19.0526,70800.0
2011-09-22 10:40:00,29.63,29.74,29.62,29.69,47900.0,19.059,19.1298,19.0526,19.0976,47900.0
2011-09-22 10:50:00,29.68,29.69,29.53,29.53,140900.0,19.0912,19.0976,18.9947,18.9947,140900.0
2011-09-22 11:00:00,29.52,29.59,29.46,29.46,163800.0,18.9883,19.0333,18.9497,18.9497,163800.0
2011-09-22 11:10:00,29.47,29.52,29.4,29.46,62600.0,18.9561,18.9883,18.9111,18.9497,62600.0
2011-09-22 11:20:00,29.45,29.52,29.43,29.45,28700.0,18.9433,18.9883,18.9304,18.9433,28700.0
2011-09-22 11:30:00,29.46,29.53,29.42,29.5,49400.0,18.9497,18.9947,18.924,18.9754,49400.0
2011-09-22 11:40:00,29.51,29.52,29.42,29.42,93200.0,18.9819,18.9883,18.924,18.924,93200.0
2011-09-22 11:50:00,29.42,29.45,29.34,29.34,54000.0,18.924,18.9433,18.8725,18.8725,54000.0
2011-09-22 12:00:00,29.34,29.37,29.28,29.29,93500.0,18.8725,18.8918,18.8339,18.8403,93500.0
2011-09-22 12:10:00,29.31,29.33,29.21,29.28,197200.0,18.8532,18.8661,18.7889,18.8339,197200.0
2011-09-22 12:20:00,29.27,29.37,29.23,29.33,37800.0,18.8275,18.8918,18.8017,18.8661,37800.0
2011-09-22 12:30:00,29.33,29.42,29.33,29.41,53600.0,18.8661,18.924,18.8661,18.9175,53600.0
2011-09-22 12:40:00,29.41,29.49,29.41,29.49,25600.0,18.9175,18.969,18.9175,18.969,25600.0
2011-09-22 12:50:00,29.5,29.55,29.49,29.55,27400.0,18.9754,19.0076,18.969,19.0076,27400.0
2011-09-22 13:00:00,29.56,29.56,29.42,29.42,145900.0,19.014,19.014,18.924,18.924,145900.0
2011-09-22 13:10:00,29.43,29.46,29.39,29.42,75200.0,18.9304,18.9497,18.9047,18.924,75200.0
2011-09-22 13:20:00,29.41,29.42,29.33,29.39,168700.0,18.9175,18.924,18.8661,18.9047,168700.0
2011-09-22 13:30:00,29.38,29.4,29.3,29.34,66100.0,18.8982,18.9111,18.8468,18.8725,66100.0
2011-09-22 13:40:00,29.33,29.41,29.27,29.31,66500.0,18.8661,18.9175,18.8275,18.8532,66500.0
2011-09-22 13:50:00,29.32,29.33,29.16,29.17,45100.0,18.8596,18.8661,18.7567,18.7632,45100.0
2011-09-22 14:00:00,29.17,29.22,29.11,29.2,34600.0,18.7632,18.7953,18.7246,18.7825,34600.0
2011-09-22 14:10:00,29.2,29.26,29.16,29.18,107500.0,18.7825,18.821,18.7567,18.7696,107500.0
2011-09-22 14:20:00,29.18,29.56,29.18,29.47,204700.0,18.7696,19.014,18.7696,18.9561,204700.0
2011-09-22 14:30:00,29.45,29.47,29.3,29.3,129800.0,18.9433,18.9561,18.8468,18.8468,129800.0
2011-09-22 14:40:00,29.3,29.48,29.28,29.4,135400.0,18.8468,18.9626,18.8339,18.9111,135400.0
2011-09-22 14:50:00,29.4,29.41,29.29,29.29,65900.0,18.9111,18.9175,18.8403,18.8403,65900.0
2011-09-22 15:00:00,29.29,29.29,29.18,29.26,162400.0,18.8403,18.8403,18.7696,18.821,162400.0
2011-09-22 15:10:00,29.27,29.31,29.22,29.24,85600.0,18.8275,18.8532,18.7953,18.8082,85600.0
2011-09-22 15:20:00,29.23,29.23,29.11,29.2,118900.0,18.8017,18.8017,18.7246,18.7825,118900.0
2011-09-22 15:30:00,29.2,29.33,29.14,29.33,440700.0,18.7825,18.8661,18.7439,18.8661,440700.0
2011-09-22 15:40:00,29.33,29.46,29.2,29.42,349800.0,18.8661,18.9497,18.7825,18.924,349800.0
2011-09-22 15:50:00,29.41,29.51,29.33,29.42,143000.0,18.9175,18.9819,18.8661,18.924,143000.0
2011-09-23 09:30:00,29.24,29.41,29.18,29.31,217800.0,18.8082,18.9175,18.7696,18.8532,217800.0
2011-09-23 09:40:00,29.32,29.48,29.27,29.42,183700.0,18.8596,18.9626,18.8275,18.924,183700.0
2011-09-23 09:50:00,29.42,29.61,29.38,29.54,59600.0,18.924,19.0462,18.8982,19.0012,59600.0
2011-09-23 10:00:00,29.54,29.58,29.41,29.48,73700.0,19.0012,19.0269,18.9175,18.9626,73700.0
2011-09-23 10:10:00,29.49,29.52,29.36,29.36,82500.0,18.969,18.9883,18.8854,18.8854,82500.0
2011-09-23 10:20:00,29.36,29.43,29.28,29.42,42900.0,18.8854,18.9304,18.8339,18.924,42900.0
2011-09-23 10:30:00,29.43,29.53,29.43,29.53,33200.0,18.9304,18.9947,18.9304,18.9947,33200.0
2011-09-23 10:40:00,29.53,29.62,29.41,29.62,42300.0,18.9947,19.0526,18.9175,19.0526,42300.0
2011-09-23 10:50:00,29.62,29.69,29.61,29.63,34700.0,19.0526,19.0976,19.0462,19.059,34700.0
2011-09-23 11:00:00,29.62,29.74,29.58,29.74,28100.0,19.0526,19.1298,19.0269,19.1298,28100.0
2011-09-23 11:10:00,29.75,29.78,29.68,29.75,69300.0,19.1362,19.1555,19.0912,19.1362,69300.0
2011-09-23 11:20:00,29.75,29.82,29.69,29.74,96800.0,19.1362,19.1813,19.0976,19.1298,96800.0
2011-09-23 11:30:00,29.74,29.77,29.64,29.65,96500.0,19.1298,19.1491,19.0655,19.0719,96500.0
2011-09-23 11:40:00,29.66,29.69,29.62,29.62,22100.0,19.0783,19.0976,19.0526,19.0526,22100.0
2011-09-23 11:50:00,29.6,29.64,29.56,29.64,28900.0,19.0397,19.0655,19.014,19.0655,28900.0
2011-09-23 12:00:00,29.65,29.71,29.59,29.68,14000.0,19.0719,19.1105,19.0333,19.0912,14000.0
2011-09-23 12:10:00,29.68,29.72,29.65,29.71,20900.0,19.0912,19.1169,19.0719,19.1105,20900.0
2011-09-23 12:20:00,29.7,29.71,29.57,29.58,23200.0,19.1041,19.1105,19.0204,19.0269,23200.0
2011-09-23 12:30:00,29.59,29.63,29.57,29.58,26000.0,19.0333,19.059,19.0204,19.0269,26000.0
2011-09-23 12:40:00,29.57,29.65,29.48,29.55,43400.0,19.0204,19.0719,18.9626,19.0076,43400.0
2011-09-23 12:50:00,29.55,29.68,29.53,29.53,49300.0,19.0076,19.0912,18.9947,18.9947,49300.0
2011-09-23 13:00:00,29.53,29.58,29.44,29.47,28000.0,18.9947,19.0269,18.9368,18.9561,28000.0
2011-09-23 13:10:00,29.48,29.58,29.47,29.52,58600.0,18.9626,19.0269,18.9561,18.9883,58600.0
2011-09-23 13:20:00,29.52,29.56,29.51,29.54,27700.0,18.9883,19.014,18.9819,19.0012,27700.0
2011-09-23 13:30:00,29.52,29.65,29.52,29.6,60800.0,18.9883,19.0719,18.9883,19.0397,60800.0
2011-09-23 13:40:00,29.6,29.75,29.6,29.75,50300.0,19.0397,19.1362,19.0397,19.1362,50300.0
2011-09-23 13:50:00,29.75,29.78,29.71,29.77,42500.0,19.1362,19.1555,19.1105,19.1491,42500.0
2011-09-23 14:00:00,29.77,29.81,29.72,29.74,28400.0,19.1491,19.1748,19.1169,19.1298,28400.0
2011-09-23 14:10:00,29.74,29.74,29.66,29.7,64900.0,19.1298,19.1298,19.0783,19.1041,64900.0
2011-09-23 14:20:00,29.7,29.71,29.6,29.61,51600.0,19.1041,19.1105,19.0397,19.0462,51600.0
2011-09-23 14:30:00,29.62,29.67,29.62,29.65,33000.0,19.0526,19.0848,19.0526,19.0719,33000.0
2011-09-23 14:40:00,29.65,29.68,29.57,29.59,42200.0,19.0719,19.0912,19.0204,19.0333,42200.0
2011-09-23 14:50:00,29.58,29.62,29.53,29.53,74900.0,19.0269,19.0526,18.9947,18.9947,74900.0
2011-09-23 15:00:00,29.56,29.64,29.56,29.58,98000.0,19.014,19.0655,19.014,19.0269,98000.0
2011-09-23 15:10:00,29.59,29.71,29.56,29.66,53000.0,19.0333,19.1105,19.014,19.0783,53000.0
2011-09-23 15:20:00,29.66,29.72,29.65,29.72,316900.0,19.0783,19.1169,19.0719,19.1169,316900.0
2011-09-23 15:30:00,29.73,29.75,29.63,29.73,961400.0,19.1234,19.1362,19.059,19.1234,961400.0
2011-09-23 15:40:00,29.72,29.73,29.65,29.67,82900.0,19.1169,19.1234,19.0719,19.0848,82900.0
2011-09-23 15:50:00,29.68,29.73,29.66,29.72,47800.0,19.0912,19.1234,19.0783,19.1169,47800.0
2011-09-26 09:30:00,29.93,30.0,29.81,29.82,163600.0,19.252,19.297,19.1748,19.1813,163600.0
2011-09-26 09:40:00,29.82,29.96,29.8,29.95,51500.0,19.1813,19.2713,19.1684,19.2649,51500.0
2011-09-26 09:50:00,29.95,29.95,29.72,29.74,18600.0,19.2649,19.2649,19.1169,19.1298,18600.0
2011-09-26 10:00:00,29.75,29.76,29.62,29.66,33100.0,19.1362,19.1427,19.0526,19.0783,33100.0
2011-09-26 10:10:00,29.66,29.66,29.51,29.59,52000.0,19.0783,19.0783,18.9819,19.0333,52000.0
2011-09-26 10:20:00,29.58,29.79,29.58,29.79,74900.0,19.0269,19.162,19.0269,19.162,74900.0
2011-09-26 10:30:00,29.78,29.78,29.58,29.61,51700.0,19.1555,19.1555,19.0269,19.0462,51700.0
2011-09-26 10:40:00,29.6,29.78,29.57,29.66,30600.0,19.0397,19.1555,19.0204,19.0783,30600.0
2011-09-26 10:50:00,29.67,29.87,29.67,29.84,23900.0,19.0848,19.2134,19.0848,19.1941,23900.0
2011-09-26 11:00:00,29.88,29.94,29.82,29.92,10800.0,19.2199,19.2584,19.1813,19.2456,10800.0
2011-09-26 11:10:00,29.92,29.96,29.85,29.95,25500.0,19.2456,19.2713,19.2006,19.2649,25500.0
2011-09-26 11:20:00,29.95,30.05,29.92,30.04,28300.0,19.2649,19.3292,19.2456,19.3228,28300.0
2011-09-26 11:30:00,30.04,30.08,29.96,30.07,23400.0,19.3228,19.3485,19.2713,19.3421,23400.0
2011-09-26 11:40:00,30.06,30.14,30.06,30.06,24900.0,19.3356,19.3871,19.3356,19.3356,24900.0
2011-09-26 11:50:00,30.07,30.12,30.02,30.1,75500.0,19.3421,19.3742,19.3099,19.3614,75500.0
2011-09-26 12:00:00,30.09,30.09,30.01,30.01,40800.0,19.3549,19.3549,19.3035,19.3035,40800.0
2011-09-26 12:10:00,30.0,30.0,29.93,29.98,189700.0,19.297,19.297,19.252,19.2842,189700.0
2011-09-26 12:20:00,29.98,30.05,29.96,29.99,36700.0,19.2842,19.3292,19.2713,19.2906,36700.0
2011-09-26 12:30:00,30.02,30.03,29.98,29.99,56200.0,19.3099,19.3163,19.2842,19.2906,56200.0
2011-09-26 12:40:00,29.99,30.01,29.85,29.86,41600.0,19.2906,19.3035,19.2006,19.207,41600.0
2011-09-26 12:50:00,29.86,29.89,29.82,29.88,61400.0,19.207,19.2263,19.1813,19.2199,61400.0
2011-09-26 13:00:00,29.88,29.88,29.74,29.79,27800.0,19.2199,19.2199,19.1298,19.162,27800.0
2011-09-26 13:10:00,29.79,29.8,29.72,29.75,49800.0,19.162,19.1684,19.1169,19.1362,49800.0
2011-09-26 13:20:00,29.77,29.86,29.77,29.81,177800.0,19.1491,19.207,19.1491,19.1748,177800.0
2011-09-26 13:30:00,29.8,29.85,29.74,29.79,24600.0,19.1684,19.2006,19.1298,19.162,24600.0
2011-09-26 13:40:00,29.81,29.83,29.75,29.78,20600.0,19.1748,19.1877,19.1362,19.1555,20600.0
2011-09-26 13:50:00,29.78,29.85,29.77,29.83,37000.0,19.1555,19.2006,19.1491,19.1877,37000.0
2011-09-26 14:00:00,29.84,30.01,29.81,29.94,267000.0,19.1941,19.3035,19.1748,19.2584,267000.0
2011-09-26 14:10:00,29.94,29.97,29.88,29.92,60900.0,19.2584,19.2777,19.2199,19.2456,60900.0
2011-09-26 14:20:00,29.92,29.98,29.89,29.95,62200.0,19.2456,19.2842,19.2263,19.2649,62200.0
2011-09-26 14:30:00,29.94,30.05,29.9,30.01,113100.0,19.2584,19.3292,19.2327,19.3035,113100.0
2011-09-26 14:40:00,30.02,30.04,29.99,30.0,40200.0,19.3099,19.3228,19.2906,19.297,40200.0
2011-09-26 14:50:00,30.0,30.07,29.97,30.06,93400.0,19.297,19.3421,19.2777,19.3356,93400.0
2011-09-26 15:00:00,30.06,30.13,30.06,30.1,40800.0,19.3356,19.3807,19.3356,19.3614,40800.0
2011-09-26 15:10:00,30.09,30.2,30.09,30.2,39900.0,19.3549,19.4257,19.3549,19.4257,39900.0
2011-09-26 15:20:00,30.2,30.23,30.16,30.22,58600.0,19.4257,19.445,19.4,19.4386,58600.0
2011-09-26 15:30:00,30.22,30.28,30.18,30.28,64100.0,19.4386,19.4771,19.4128,19.4771,64100.0
2011-09-26 15:40:00,30.29,30.33,30.25,30.31,46400.0,19.4836,19.5093,19.4578,19.4964,46400.0
2011-09-26 15:50:00,30.32,30.4,30.31,30.37,52200.0,19.5029,19.5543,19.4964,19.535,52200.0
2011-09-27 09:30:00,31.27,31.29,31.21,31.25,97700.0,20.1139,20.1268,20.0754,20.1011,97700.0
2011-09-27 09:40:00,31.27,31.28,31.15,31.25,105200.0,20.1139,20.1204,20.0368,20.1011,105200.0
2011-09-27 09:50:00,31.25,31.37,31.25,31.37,146200.0,20.1011,20.1783,20.1011,20.1783,146200.0
2011-09-27 10:00:00,31.33,31.4,31.22,31.26,86200.0,20.1525,20.1976,20.0818,20.1075,86200.0
2011-09-27 10:10:00,31.25,31.33,31.19,31.23,106800.0,20.1011,20.1525,20.0625,20.0882,106800.0
2011-09-27 10:20:00,31.23,31.31,31.2,31.29,46000.0,20.0882,20.1397,20.0689,20.1268,46000.0
2011-09-27 10:30:00,31.28,31.32,31.24,31.26,28700.0,20.1204,20.1461,20.0947,20.1075,28700.0
2011-09-27 10:40:00,31.25,31.37,31.22,31.35,46500.0,20.1011,20.1783,20.0818,20.1654,46500.0
2011-09-27 10:50:00,31.36,31.44,31.34,31.44,29300.0,20.1718,20.2233,20.159,20.2233,29300.0
2011-09-27 11:00:00,31.46,31.48,31.42,31.45,15900.0,20.2362,20.249,20.2104,20.2297,15900.0
2011-09-27 11:10:00,31.44,31.46,31.4,31.44,31400.0,20.2233,20.2362,20.1976,20.2233,31400.0
2011-09-27 11:20:00,31.43,31.44,31.36,31.37,59400.0,20.2169,20.2233,20.1718,20.1783,59400.0
2011-09-27 11:30:00,31.37,31.47,31.36,31.45,47100.0,20.1783,20.2426,20.1718,20.2297,47100.0
2011-09-27 11:40:00,31.46,31.46,31.36,31.37,24900.0,20.2362,20.2362,20.1718,20.1783,24900.0
2011-09-27 11:50:00,31.38,31.42,31.36,31.4,41400.0,20.1847,20.2104,20.1718,20.1976,41400.0
2011-09-27 12:00:00,31.4,31.51,31.39,31.5,30100.0,20.1976,20.2683,20.1911,20.2619,30100.0
2011-09-27 12:10:00,31.5,31.53,31.5,31.51,14600.0,20.2619,20.2812,20.2619,20.2683,14600.0
2011-09-27 12:20:00,31.5,31.53,31.45,31.45,16100.0,20.2619,20.2812,20.2297,20.2297,16100.0
2011-09-27 12:30:00,31.45,31.46,31.38,31.39,64000.0,20.2297,20.2362,20.1847,20.1911,64000.0
2011-09-27 12:40:00,31.38,31.42,31.32,31.42,45900.0,20.1847,20.2104,20.1461,20.2104,45900.0
2011-09-27 12:50:00,31.41,31.43,31.4,31.4,9600.0,20.204,20.2169,20.1976,20.1976,9600.0
2011-09-27 13:00:00,31.4,31.44,31.37,31.44,43800.0,20.1976,20.2233,20.1783,20.2233,43800.0
2011-09-27 13:10:00,31.43,31.46,31.4,31.44,54100.0,20.2169,20.2362,20.1976,20.2233,54100.0
2011-09-27 13:20:00,31.44,31.46,31.42,31.46,19900.0,20.2233,20.2362,20.2104,20.2362,19900.0
2011-09-27 13:30:00,31.45,31.48,31.4,31.48,10400.0,20.2297,20.249,20.1976,20.249,10400.0
2011-09-27 13:40:00,31.48,31.54,31.47,31.52,23700.0,20.249,20.2876,20.2426,20.2748,23700.0
2011-09-27 13:50:00,31.53,31.58,31.53,31.55,17800.0,20.2812,20.3134,20.2812,20.2941,17800.0
2011-09-27 14:00:00,31.55,31.58,31.54,31.57,24600.0,20.2941,20.3134,20.2876,20.3069,24600.0
2011-09-27 14:10:00,31.56,31.65,31.56,31.63,30700.0,20.3005,20.3584,20.3005,20.3455,30700.0
2011-09-27 14:20:00,31.62,31.64,31.56,31.56,42400.0,20.3391,20.3519,20.3005,20.3005,42400.0
2011-09-27 14:30:00,31.57,31.6,31.56,31.57,47500.0,20.3069,20.3262,20.3005,20.3069,47500.0
2011-09-27 14:40:00,31.57,31.59,31.5,31.51,204700.0,20.3069,20.3198,20.2619,20.2683,204700.0
2011-09-27 14:50:00,31.51,31.54,31.47,31.48,37900.0,20.2683,20.2876,20.2426,20.249,37900.0
2011-09-27 15:00:00,31.47,31.47,31.32,31.36,25900.0,20.2426,20.2426,20.1461,20.1718,25900.0
2011-09-27 15:10:00,31.37,31.38,31.28,31.36,51300.0,20.1783,20.1847,20.1204,20.1718,51300.0
2011-09-27 15:20:00,31.36,31.36,31.18,31.22,135800.0,20.1718,20.1718,20.0561,20.0818,135800.0
2011-09-27 15:30:00,31.21,31.28,31.19,31.2,68000.0,20.0754,20.1204,20.0625,20.0689,68000.0
2011-09-27 15:40:00,31.19,31.21,31.04,31.06,86100.0,20.0625,20.0754,19.966,19.9789,86100.0
2011-09-27 15:50:00,31.06,31.1,30.91,31.06,1416800.0,19.9789,20.0046,19.8824,19.9789,1416800.0
2011-09-28 09:30:00,31.2,31.32,31.2,31.27,154900.0,20.0689,20.1461,20.0689,20.1139,154900.0
2011-09-28 09:40:00,31.26,31.37,31.24,31.34,97100.0,20.1075,20.1783,20.0947,20.159,97100.0
2011-09-28 09:50:00,31.34,31.42,31.34,31.37,101900.0,20.159,20.2104,20.159,20.1783,101900.0
2011-09-28 10:00:00,31.37,31.37,31.22,31.26,52900.0,20.1783,20.1783,20.0818,20.1075,52900.0
2011-09-28 10:10:00,31.25,31.27,31.06,31.07,115700.0,20.1011,20.1139,19.9789,19.9853,115700.0
2011-09-28 10:20:00,31.07,31.09,31.0,31.08,108200.0,19.9853,19.9982,19.9403,19.9917,108200.0
2011-09-28 10:30:00,31.08,31.11,30.97,30.98,106100.0,19.9917,20.011,19.921,19.9274,106100.0
2011-09-28 10:40:00,30.99,31.05,30.95,31.05,37800.0,19.9338,19.9724,19.9081,19.9724,37800.0
2011-09-28 10:50:00,31.05,31.13,31.04,31.08,50700.0,19.9724,20.0239,19.966,19.9917,50700.0
2011-09-28 11:00:00,31.07,31.11,31.0,31.04,27700.0,19.9853,20.011,19.9403,19.966,27700.0
2011-09-28 11:10:00,31.05,31.13,30.99,31.11,19500.0,19.9724,20.0239,19.9338,20.011,19500.0
2011-09-28 11:20:00,31.1,31.15,31.07,31.13,27500.0,20.0046,20.0368,19.9853,20.0239,27500.0
2011-09-28 11:30:00,31.13,31.24,31.07,31.23,38000.0,20.0239,20.0947,19.9853,20.0882,38000.0
2011-09-28 11:40:00,31.22,31.28,31.2,31.24,16000.0,20.0818,20.1204,20.0689,20.0947,16000.0
2011-09-28 11:50:00,31.22,31.29,31.22,31.24,29900.0,20.0818,20.1268,20.0818,20.0947,29900.0
2011-09-28 12:00:00,31.25,31.25,31.13,31.14,21000.0,20.1011,20.1011,20.0239,20.0303,21000.0
2011-09-28 12:10:00,31.13,31.16,31.09,31.09,38500.0,20.0239,20.0432,19.9982,19.9982,38500.0
2011-09-28 12:20:00,31.09,31.22,31.09,31.19,52100.0,19.9982,20.0818,19.9982,20.0625,52100.0
2011-09-28 12:30:00,31.19,31.19,31.09,31.13,22000.0,20.0625,20.0625,19.9982,20.0239,22000.0
2011-09-28 12:40:00,31.13,31.13,31.07,31.1,14600.0,20.0239,20.0239,19.9853,20.0046,14600.0
2011-09-28 12:50:00,31.09,31.19,31.09,31.18,6100.0,19.9982,20.0625,19.9982,20.0561,6100.0
2011-09-28 13:00:00,31.15,31.16,31.1,31.1,8300.0,20.0368,20.0432,20.0046,20.0046,8300.0
2011-09-28 13:10:00,31.1,31.1,31.04,31.05,27000.0,20.0046,20.0046,19.966,19.9724,27000.0
2011-09-28 13:20:00,31.05,31.06,30.99,30.99,30400.0,19.9724,19.9789,19.9338,19.9338,30400.0
2011-09-28 13:30:00,31.0,31.0,30.9,30.95,41800.0,19.9403,19.9403,19.876,19.9081,41800.0
2011-09-28 13:40:00,30.95,30.97,30.86,30.88,26400.0,19.9081,19.921,19.8502,19.8631,26400.0
2011-09-28 13:50:00,30.88,30.9,30.81,30.83,21200.0,19.8631,19.876,19.8181,19.8309,21200.0
2011-09-28 14:00:00,30.81,30.83,30.74,30.8,57100.0,19.8181,19.8309,19.773,19.8116,57100.0
2011-09-28 14:10:00,30.8,30.86,30.78,30.86,25600.0,19.8116,19.8502,19.7988,19.8502,25600.0
2011-09-28 14:20:00,30.85,30.87,30.82,30.82,40100.0,19.8438,19.8567,19.8245,19.8245,40100.0
2011-09-28 14:30:00,30.81,30.86,30.79,30.86,11100.0,19.8181,19.8502,19.8052,19.8502,11100.0
2011-09-28 14:40:00,30.85,30.87,30.81,30.81,20000.0,19.8438,19.8567,19.8181,19.8181,20000.0
2011-09-28 14:50:00,30.8,30.85,30.79,30.84,17800.0,19.8116,19.8438,19.8052,19.8374,17800.0
2011-09-28 15:00:00,30.83,30.92,30.81,30.87,94700.0,19.8309,19.8888,19.8181,19.8567,94700.0
2011-09-28 15:10:00,30.88,30.93,30.8,30.83,50700.0,19.8631,19.8952,19.8116,19.8309,50700.0
2011-09-28 15:20:00,30.82,30.83,30.77,30.77,29700.0,19.8245,19.8309,19.7923,19.7923,29700.0
2011-09-28 15:30:00,30.78,30.8,30.62,30.66,62800.0,19.7988,19.8116,19.6958,19.7216,62800.0
2011-09-28 15:40:00,30.66,30.67,30.53,30.56,88100.0,19.7216,19.728,19.638,19.6573,88100.0
2011-09-28 15:50:00,30.55,30.6,30.53,30.55,100300.0,19.6508,19.683,19.638,19.6508,100300.0
2011-09-29 09:30:00,31.36,31.43,31.32,31.35,73400.0,20.1718,20.2169,20.1461,20.1654,73400.0
2011-09-29 09:40:00,31.35,31.48,31.32,31.46,60200.0,20.1654,20.249,20.1461,20.2362,60200.0
2011-09-29 09:50:00,31.47,31.49,31.4,31.41,50600.0,20.2426,20.2555,20.1976,20.204,50600.0
2011-09-29 10:00:00,31.42,31.45,31.32,31.34,46800.0,20.2104,20.2297,20.1461,20.159,46800.0
2011-09-29 10:10:00,31.34,31.43,31.31,31.34,36100.0,20.159,20.2169,20.1397,20.159,36100.0
2011-09-29 10:20:00,31.34,31.34,31.19,31.22,80200.0,20.159,20.159,20.0625,20.0818,80200.0
2011-09-29 10:30:00,31.21,31.25,31.16,31.17,36800.0,20.0754,20.1011,20.0432,20.0496,36800.0
2011-09-29 10:40:00,31.16,31.2,31.04,31.09,50900.0,20.0432,20.0689,19.966,19.9982,50900.0
2011-09-29 10:50:00,31.08,31.2,31.07,31.17,106400.0,19.9917,20.0689,19.9853,20.0496,106400.0
2011-09-29 11:00:00,31.17,31.25,31.15,31.2,52900.0,20.0496,20.1011,20.0368,20.0689,52900.0
2011-09-29 11:10:00,31.2,31.24,31.15,31.19,62100.0,20.0689,20.0947,20.0368,20.0625,62100.0
2011-09-29 11:20:00,31.18,31.26,31.14,31.23,60100.0,20.0561,20.1075,20.0303,20.0882,60100.0
2011-09-29 11:30:00,31.24,31.33,31.23,31.27,50800.0,20.0947,20.1525,20.0882,20.1139,50800.0
2011-09-29 11:40:00,31.27,31.32,31.27,31.3,189500.0,20.1139,20.1461,20.1139,20.1332,189500.0
2011-09-29 11:50:00,31.3,31.33,31.26,31.27,78700.0,20.1332,20.1525,20.1075,20.1139,78700.0
2011-09-29 12:00:00,31.27,31.32,31.25,31.25,50900.0,20.1139,20.1461,20.1011,20.1011,50900.0
2011-09-29 12:10:00,31.26,31.27,31.22,31.24,37400.0,20.1075,20.1139,20.0818,20.0947,37400.0
2011-09-29 12:20:00,31.25,31.32,31.24,31.28,57900.0,20.1011,20.1461,20.0947,20.1204,57900.0
2011-09-29 12:30:00,31.27,31.27,31.08,31.1,98500.0,20.1139,20.1139,19.9917,20.0046,98500.0
2011-09-29 12:40:00,31.1,31.14,31.05,31.12,42100.0,20.0046,20.0303,19.9724,20.0175,42100.0
2011-09-29 12:50:00,31.11,31.21,31.1,31.12,72400.0,20.011,20.0754,20.0046,20.0175,72400.0
2011-09-29 13:00:00,31.11,31.2,31.1,31.18,60500.0,20.011,20.0689,20.0046,20.0561,60500.0
2011-09-29 13:10:00,31.18,31.21,31.15,31.16,39500.0,20.0561,20.0754,20.0368,20.0432,39500.0
2011-09-29 13:20:00,31.16,31.17,31.06,31.06,79900.0,20.0432,20.0496,19.9789,19.9789,79900.0
2011-09-29 13:30:00,31.06,31.08,30.93,30.93,81100.0,19.9789,19.9917,19.8952,19.8952,81100.0
2011-09-29 13:40:00,30.93,30.97,30.88,30.95,45200.0,19.8952,19.921,19.8631,19.9081,45200.0
2011-09-29 13:50:00,30.94,31.04,30.93,30.99,32300.0,19.9017,19.966,19.8952,19.9338,32300.0
2011-09-29 14:00:00,30.98,31.0,30.82,30.86,51300.0,19.9274,19.9403,19.8245,19.8502,51300.0
2011-09-29 14:10:00,30.85,30.85,30.74,30.81,36500.0,19.8438,19.8438,19.773,19.8181,36500.0
2011-09-29 14:20:00,30.81,30.93,30.78,30.9,49300.0,19.8181,19.8952,19.7988,19.876,49300.0
2011-09-29 14:30:00,30.9,30.93,30.78,30.91,56100.0,19.876,19.8952,19.7988,19.8824,56100.0
2011-09-29 14:40:00,30.91,30.94,30.77,30.8,68600.0,19.8824,19.9017,19.7923,19.8116,68600.0
2011-09-29 14:50:00,30.8,30.88,30.75,30.87,51900.0,19.8116,19.8631,19.7795,19.8567,51900.0
2011-09-29 15:00:00,30.88,30.89,30.71,30.8,66500.0,19.8631,19.8695,19.7537,19.8116,66500.0
2011-09-29 15:10:00,30.81,30.87,30.74,30.77,74100.0,19.8181,19.8567,19.773,19.7923,74100.0
2011-09-29 15:20:00,30.76,30.91,30.76,30.88,63000.0,19.7859,19.8824,19.7859,19.8631,63000.0
2011-09-29 15:30:00,30.91,31.07,30.88,31.06,94300.0,19.8824,19.9853,19.8631,19.9789,94300.0
2011-09-29 15:40:00,31.06,31.16,31.0,31.08,168600.0,19.9789,20.0432,19.9403,19.9917,168600.0
2011-09-29 15:50:00,31.08,31.21,31.08,31.2,135600.0,19.9917,20.0754,19.9917,20.0689,135600.0
2011-09-30 09:30:00,30.42,30.45,30.31,30.34,107300.0,19.5672,19.5865,19.4964,19.5157,107300.0
2011-09-30 09:40:00,30.33,30.5,30.3,30.35,84100.0,19.5093,19.6187,19.49,19.5222,84100.0
2011-09-30 09:50:00,30.36,30.48,30.31,30.34,50400.0,19.5286,19.6058,19.4964,19.5157,50400.0
2011-09-30 10:00:00,30.32,30.52,30.31,30.47,22000.0,19.5029,19.6315,19.4964,19.5994,22000.0
2011-09-30 10:10:00,30.48,30.58,30.41,30.58,27100.0,19.6058,19.6701,19.5608,19.6701,27100.0
2011-09-30 10:20:00,30.59,30.61,30.5,30.5,20400.0,19.6765,19.6894,19.6187,19.6187,20400.0
2011-09-30 10:30:00,30.5,30.53,30.4,30.43,21600.0,19.6187,19.638,19.5543,19.5736,21600.0
2011-09-30 10:40:00,30.43,30.44,30.35,30.36,25500.0,19.5736,19.5801,19.5222,19.5286,25500.0
2011-09-30 10:50:00,30.35,30.44,30.33,30.34,24000.0,19.5222,19.5801,19.5093,19.5157,24000.0
2011-09-30 11:00:00,30.34,30.44,30.34,30.44,15900.0,19.5157,19.5801,19.5157,19.5801,15900.0
2011-09-30 11:10:00,30.43,30.5,30.41,30.46,21900.0,19.5736,19.6187,19.5608,19.5929,21900.0
2011-09-30 11:20:00,30.46,30.54,30.45,30.47,22200.0,19.5929,19.6444,19.5865,19.5994,22200.0
2011-09-30 11:30:00,30.49,30.65,30.48,30.62,54000.0,19.6122,19.7151,19.6058,19.6958,54000.0
2011-09-30 11:40:00,30.62,30.67,30.59,30.62,53000.0,19.6958,19.728,19.6765,19.6958,53000.0
2011-09-30 11:50:00,30.63,30.63,30.54,30.57,25400.0,19.7023,19.7023,19.6444,19.6637,25400.0
2011-09-30 12:00:00,30.57,30.63,30.55,30.55,31100.0,19.6637,19.7023,19.6508,19.6508,31100.0
2011-09-30 12:10:00,30.54,30.55,30.5,30.53,20300.0,19.6444,19.6508,19.6187,19.638,20300.0
2011-09-30 12:20:00,30.54,30.57,30.53,30.57,7100.0,19.6444,19.6637,19.638,19.6637,7100.0
2011-09-30 12:30:00,30.56,30.57,30.5,30.53,41500.0,19.6573,19.6637,19.6187,19.638,41500.0
2011-09-30 12:40:00,30.53,30.58,30.52,30.56,7500.0,19.638,19.6701,19.6315,19.6573,7500.0
2011-09-30 12:50:00,30.57,30.58,30.5,30.5,27500.0,19.6637,19.6701,19.6187,19.6187,27500.0
2011-09-30 13:00:00,30.49,30.51,30.44,30.49,12900.0,19.6122,19.6251,19.5801,19.6122,12900.0
2011-09-30 13:10:00,30.49,30.54,30.48,30.54,73900.0,19.6122,19.6444,19.6058,19.6444,73900.0
2011-09-30 13:20:00,30.53,30.53,30.48,30.51,50900.0,19.638,19.638,19.6058,19.6251,50900.0
2011-09-30 13:30:00,30.5,30.59,30.5,30.58,10400.0,19.6187,19.6765,19.6187,19.6701,10400.0
2011-09-30 13:40:00,30.57,30.61,30.53,30.6,23700.0,19.6637,19.6894,19.638,19.683,23700.0
2011-09-30 13:50:00,30.6,30.61,30.55,30.55,23500.0,19.683,19.6894,19.6508,19.6508,23500.0
2011-09-30 14:00:00,30.55,30.58,30.47,30.48,33500.0,19.6508,19.6701,19.5994,19.6058,33500.0
2011-09-30 14:10:00,30.47,30.49,30.42,30.42,26600.0,19.5994,19.6122,19.5672,19.5672,26600.0
2011-09-30 14:20:00,30.42,30.43,30.33,30.39,128100.0,19.5672,19.5736,19.5093,19.5479,128100.0
2011-09-30 14:30:00,30.38,30.42,30.35,30.4,35100.0,19.5415,19.5672,19.5222,19.5543,35100.0
2011-09-30 14:40:00,30.4,30.42,30.36,30.38,57700.0,19.5543,19.5672,19.5286,19.5415,57700.0
2011-09-30 14:50:00,30.38,30.45,30.3,30.4,99400.0,19.5415,19.5865,19.49,19.5543,99400.0
2011-09-30 15:00:00,30.4,30.49,30.36,30.47,39700.0,19.5543,19.6122,19.5286,19.5994,39700.0
2011-09-30 15:10:00,30.45,30.48,30.37,30.4,53500.0,19.5865,19.6058,19.535,19.5543,53500.0
2011-09-30 15:20:00,30.39,30.42,30.33,30.35,26400.0,19.5479,19.5672,19.5093,19.5222,26400.0
2011-09-30 15:30:00,30.33,30.36,30.27,30.3,29700.0,19.5093,19.5286,19.4707,19.49,29700.0
2011-09-30 15:40:00,30.3,30.42,30.29,30.29,51300.0,19.49,19.5672,19.4836,19.4836,51300.0
2011-09-30 15:50:00,30.29,30.31,30.12,30.15,184700.0,19.4836,19.4964,19.3742,19.3935,184700.0
2011-10-03 09:30:00,29.91,30.11,29.83,29.85,214100.0,19.2391,19.3678,19.1877,19.2006,214100.0
2011-10-03 09:40:00,29.87,29.96,29.87,29.87,45200.0,19.2134,19.2713,19.2134,19.2134,45200.0
2011-10-03 09:50:00,29.88,29.89,29.78,29.81,34900.0,19.2199,19.2263,19.1555,19.1748,34900.0
2011-10-03 10:00:00,29.82,30.14,29.81,30.13,122700.0,19.1813,19.3871,19.1748,19.3807,122700.0
2011-10-03 10:10:00,30.13,30.26,30.07,30.09,53900.0,19.3807,19.4643,19.3421,19.3549,53900.0
2011-10-03 10:20:00,30.09,30.13,30.01,30.08,47600.0,19.3549,19.3807,19.3035,19.3485,47600.0
2011-10-03 10:30:00,30.1,30.12,29.92,29.95,36500.0,19.3614,19.3742,19.2456,19.2649,36500.0
2011-10-03 10:40:00,29.95,29.96,29.84,29.93,88700.0,19.2649,19.2713,19.1941,19.252,88700.0
2011-10-03 10:50:00,29.91,29.94,29.84,29.88,22700.0,19.2391,19.2584,19.1941,19.2199,22700.0
2011-10-03 11:00:00,29.87,29.92,29.78,29.92,44900.0,19.2134,19.2456,19.1555,19.2456,44900.0
2011-10-03 11:10:00,29.92,29.96,29.87,29.94,49600.0,19.2456,19.2713,19.2134,19.2584,49600.0
2011-10-03 11:20:00,29.94,29.98,29.91,29.94,50700.0,19.2584,19.2842,19.2391,19.2584,50700.0
2011-10-03 11:30:00,29.95,29.99,29.91,29.96,71600.0,19.2649,19.2906,19.2391,19.2713,71600.0
2011-10-03 11:40:00,29.97,29.97,29.9,29.92,29800.0,19.2777,19.2777,19.2327,19.2456,29800.0
2011-10-03 11:50:00,29.92,30.07,29.92,30.03,17900.0,19.2456,19.3421,19.2456,19.3163,17900.0
2011-10-03 12:00:00,30.04,30.06,29.95,29.96,32000.0,19.3228,19.3356,19.2649,19.2713,32000.0
2011-10-03 12:10:00,29.96,29.96,29.85,29.87,26700.0,19.2713,19.2713,19.2006,19.2134,26700.0
2011-10-03 12:20:00,29.86,29.92,29.84,29.86,41000.0,19.207,19.2456,19.1941,19.207,41000.0
2011-10-03 12:30:00,29.85,29.86,29.77,29.84,46500.0,19.2006,19.207,19.1491,19.1941,46500.0
2011-10-03 12:40:00,29.84,29.87,29.79,29.79,35400.0,19.1941,19.2134,19.162,19.162,35400.0
2011-10-03 12:50:00,29.79,29.79,29.72,29.72,39700.0,19.162,19.162,19.1169,19.1169,39700.0
2011-10-03 13:00:00,29.72,29.73,29.62,29.66,47000.0,19.1169,19.1234,19.0526,19.0783,47000.0
2011-10-03 13:10:00,29.66,29.7,29.54,29.59,36300.0,19.0783,19.1041,19.0012,19.0333,36300.0
2011-10-03 13:20:00,29.59,29.63,29.56,29.61,41200.0,19.0333,19.059,19.014,19.0462,41200.0
2011-10-03 13:30:00,29.62,29.64,29.44,29.46,76100.0,19.0526,19.0655,18.9368,18.9497,76100.0
2011-10-03 13:40:00,29.48,29.57,29.48,29.5,77000.0,18.9626,19.0204,18.9626,18.9754,77000.0
2011-10-03 13:50:00,29.49,29.59,29.44,29.57,79000.0,18.969,19.0333,18.9368,19.0204,79000.0
2011-10-03 14:00:00,29.58,29.65,29.52,29.63,76200.0,19.0269,19.0719,18.9883,19.059,76200.0
2011-10-03 14:10:00,29.62,29.64,29.52,29.52,83500.0,19.0526,19.0655,18.9883,18.9883,83500.0
2011-10-03 14:20:00,29.51,29.55,29.46,29.5,71400.0,18.9819,19.0076,18.9497,18.9754,71400.0
2011-10-03 14:30:00,29.49,29.53,29.44,29.47,56400.0,18.969,18.9947,18.9368,18.9561,56400.0
2011-10-03 14:40:00,29.47,29.47,29.35,29.39,54000.0,18.9561,18.9561,18.8789,18.9047,54000.0
2011-10-03 14:50:00,29.39,29.46,29.37,29.46,75400.0,18.9047,18.9497,18.8918,18.9497,75400.0
2011-10-03 15:00:00,29.46,29.57,29.44,29.48,85600.0,18.9497,19.0204,18.9368,18.9626,85600.0
2011-10-03 15:10:00,29.48,29.52,29.41,29.45,59700.0,18.9626,18.9883,18.9175,18.9433,59700.0
2011-10-03 15:20:00,29.45,29.46,29.35,29.38,68600.0,18.9433,18.9497,18.8789,18.8982,68600.0
2011-10-03 15:30:00,29.38,29.47,29.35,29.44,74800.0,18.8982,18.9561,18.8789,18.9368,74800.0
2011-10-03 15:40:00,29.44,29.56,29.37,29.52,100000.0,18.9368,19.014,18.8918,18.9883,100000.0
2011-10-03 15:50:00,29.51,29.51,29.32,29.32,178200.0,18.9819,18.9819,18.8596,18.8596,178200.0
2011-10-04 09:30:00,28.98,29.04,28.9,28.94,218700.0,18.6409,18.6795,18.5895,18.6152,218700.0
2011-10-04 09:40:00,28.94,28.98,28.82,28.82,81000.0,18.6152,18.6409,18.538,18.538,81000.0
2011-10-04 09:50:00,28.83,28.83,28.64,28.72,78700.0,18.5445,18.5445,18.4222,18.4737,78700.0
2011-10-04 10:00:00,28.73,28.85,28.66,28.83,314600.0,18.4801,18.5573,18.4351,18.5445,314600.0
2011-10-04 10:10:00,28.83,28.99,28.83,28.94,76000.0,18.5445,18.6474,18.5445,18.6152,76000.0
2011-10-04 10:20:00,28.94,28.94,28.76,28.84,33500.0,18.6152,18.6152,18.4994,18.5509,33500.0
2011-10-04 10:30:00,28.84,29.02,28.82,29.02,87100.0,18.5509,18.6667,18.538,18.6667,87100.0
2011-10-04 10:40:00,29.02,29.2,29.0,29.19,63800.0,18.6667,18.7825,18.6538,18.776,63800.0
2011-10-04 10:50:00,29.19,29.21,29.11,29.16,55900.0,18.776,18.7889,18.7246,18.7567,55900.0
2011-10-04 11:00:00,29.18,29.25,29.09,29.23,74800.0,18.7696,18.8146,18.7117,18.8017,74800.0
2011-10-04 11:10:00,29.22,29.28,29.13,29.13,63500.0,18.7953,18.8339,18.7374,18.7374,63500.0
2011-10-04 11:20:00,29.13,29.16,29.04,29.07,40600.0,18.7374,18.7567,18.6795,18.6988,40600.0
2011-10-04 11:30:00,29.08,29.09,28.96,29.0,43900.0,18.7053,18.7117,18.6281,18.6538,43900.0
2011-10-04 11:40:00,29.0,29.12,29.0,29.12,34200.0,18.6538,18.731,18.6538,18.731,34200.0
2011-10-04 11:50:00,29.13,29.22,29.12,29.2,72400.0,18.7374,18.7953,18.731,18.7825,72400.0
2011-10-04 12:00:00,29.2,29.36,29.2,29.34,40000.0,18.7825,18.8854,18.7825,18.8725,40000.0
2011-10-04 12:10:00,29.31,29.37,29.3,29.34,35900.0,18.8532,18.8918,18.8468,18.8725,35900.0
2011-10-04 12:20:00,29.35,29.39,29.25,29.25,23600.0,18.8789,18.9047,18.8146,18.8146,23600.0
2011-10-04 12:30:00,29.26,29.32,29.22,29.29,15300.0,18.821,18.8596,18.7953,18.8403,15300.0
2011-10-04 12:40:00,29.29,29.37,29.28,29.33,18600.0,18.8403,18.8918,18.8339,18.8661,18600.0
2011-10-04 12:50:00,29.31,29.35,29.25,29.26,38600.0,18.8532,18.8789,18.8146,18.821,38600.0
2011-10-04 13:00:00,29.28,29.31,29.2,29.27,126700.0,18.8339,18.8532,18.7825,18.8275,126700.0
2011-10-04 13:10:00,29.25,29.25,29.12,29.16,37600.0,18.8146,18.8146,18.731,18.7567,37600.0
2011-10-04 13:20:00,29.15,29.18,29.13,29.16,27000.0,18.7503,18.7696,18.7374,18.7567,27000.0
2011-10-04 13:30:00,29.17,29.22,29.11,29.11,9600.0,18.7632,18.7953,18.7246,18.7246,9600.0
2011-10-04 13:40:00,29.1,29.17,29.05,29.17,18500.0,18.7181,18.7632,18.686,18.7632,18500.0
2011-10-04 13:50:00,29.17,29.2,29.08,29.09,38100.0,18.7632,18.7825,18.7053,18.7117,38100.0
2011-10-04 14:00:00,29.09,29.2,29.06,29.08,57300.0,18.7117,18.7825,18.6924,18.7053,57300.0
2011-10-04 14:10:00,29.07,29.07,29.0,29.0,35100.0,18.6988,18.6988,18.6538,18.6538,35100.0
2011-10-04 14:20:00,28.99,29.08,28.95,29.06,75700.0,18.6474,18.7053,18.6216,18.6924,75700.0
2011-10-04 14:30:00,29.07,29.19,29.06,29.13,38700.0,18.6988,18.776,18.6924,18.7374,38700.0
2011-10-04 14:40:00,29.13,29.14,29.01,29.06,36200.0,18.7374,18.7439,18.6602,18.6924,36200.0
2011-10-04 14:50:00,29.06,29.07,28.94,28.96,27900.0,18.6924,18.6988,18.6152,18.6281,27900.0
2011-10-04 15:00:00,28.99,29.06,28.9,28.9,38400.0,18.6474,18.6924,18.5895,18.5895,38400.0
2011-10-04 15:10:00,28.9,29.0,28.85,29.0,98900.0,18.5895,18.6538,18.5573,18.6538,98900.0
2011-10-04 15:20:00,29.0,29.18,28.99,29.14,221700.0,18.6538,18.7696,18.6474,18.7439,221700.0
2011-10-04 15:30:00,29.19,29.35,29.14,29.33,129200.0,18.776,18.8789,18.7439,18.8661,129200.0
2011-10-04 15:40:00,29.31,29.57,29.28,29.54,95400.0,18.8532,19.0204,18.8339,19.0012,95400.0
2011-10-04 15:50:00,29.55,29.86,29.53,29.83,146600.0,19.0076,19.207,18.9947,19.1877,146600.0
2011-10-05 09:30:00,29.82,29.82,29.58,29.65,31500.0,19.1813,19.1813,19.0269,19.0719,31500.0
2011-10-05 09:40:00,29.66,29.75,29.62,29.71,33300.0,19.0783,19.1362,19.0526,19.1105,33300.0
2011-10-05 09:50:00,29.74,29.75,29.64,29.7,57300.0,19.1298,19.1362,19.0655,19.1041,57300.0
2011-10-05 10:00:00,29.7,29.92,29.68,29.8,145200.0,19.1041,19.2456,19.0912,19.1684,145200.0
2011-10-05 10:10:00,29.81,29.88,29.79,29.81,50700.0,19.1748,19.2199,19.162,19.1748,50700.0
2011-10-05 10:20:00,29.83,29.91,29.78,29.79,84700.0,19.1877,19.2391,19.1555,19.162,84700.0
2011-10-05 10:30:00,29.8,29.95,29.79,29.93,24800.0,19.1684,19.2649,19.162,19.252,24800.0
2011-10-05 10:40:00,29.93,29.97,29.86,29.92,61300.0,19.252,19.2777,19.207,19.2456,61300.0
2011-10-05 10:50:00,29.91,30.02,29.88,29.99,74900.0,19.2391,19.3099,19.2199,19.2906,74900.0
2011-10-05 11:00:00,30.0,30.0,29.91,29.91,57700.0,19.297,19.297,19.2391,19.2391,57700.0
2011-10-05 11:10:00,29.91,29.95,29.86,29.88,53000.0,19.2391,19.2649,19.207,19.2199,53000.0
2011-10-05 11:20:00,29.89,29.96,29.88,29.95,121500.0,19.2263,19.2713,19.2199,19.2649,121500.0
2011-10-05 11:30:00,29.96,30.05,29.96,30.03,73600.0,19.2713,19.3292,19.2713,19.3163,73600.0
2011-10-05 11:40:00,30.04,30.04,29.98,30.03,114100.0,19.3228,19.3228,19.2842,19.3163,114100.0
2011-10-05 11:50:00,30.05,30.1,30.02,30.07,93900.0,19.3292,19.3614,19.3099,19.3421,93900.0
2011-10-05 12:00:00,30.09,30.11,30.03,30.03,88900.0,19.3549,19.3678,19.3163,19.3163,88900.0
2011-10-05 12:10:00,30.03,30.05,29.96,29.96,50900.0,19.3163,19.3292,19.2713,19.2713,50900.0
2011-10-05 12:20:00,29.96,29.99,29.94,29.94,57600.0,19.2713,19.2906,19.2584,19.2584,57600.0
2011-10-05 12:30:00,29.94,29.97,29.93,29.94,73200.0,19.2584,19.2777,19.252,19.2584,73200.0
2011-10-05 12:40:00,29.91,29.99,29.9,29.96,65200.0,19.2391,19.2906,19.2327,19.2713,65200.0
2011-10-05 12:50:00,29.96,30.02,29.96,29.99,49000.0,19.2713,19.3099,19.2713,19.2906,49000.0
2011-10-05 13:00:00,30.0,30.1,30.0,30.09,79200.0,19.297,19.3614,19.297,19.3549,79200.0
2011-10-05 13:10:00,30.08,30.13,30.03,30.08,72900.0,19.3485,19.3807,19.3163,19.3485,72900.0
2011-10-05 13:20:00,30.09,30.14,30.07,30.13,66800.0,19.3549,19.3871,19.3421,19.3807,66800.0
2011-10-05 13:30:00,30.13,30.16,30.09,30.11,79900.0,19.3807,19.4,19.3549,19.3678,79900.0
2011-10-05 13:40:00,30.11,30.2,30.1,30.2,72700.0,19.3678,19.4257,19.3614,19.4257,72700.0
2011-10-05 13:50:00,30.19,30.27,30.19,30.25,95100.0,19.4193,19.4707,19.4193,19.4578,95100.0
2011-10-05 14:00:00,30.24,30.27,30.22,30.22,26600.0,19.4514,19.4707,19.4386,19.4386,26600.0
2011-10-05 14:10:00,30.21,30.25,30.19,30.25,25400.0,19.4321,19.4578,19.4193,19.4578,25400.0
2011-10-05 14:20:00,30.25,30.25,30.19,30.21,152600.0,19.4578,19.4578,19.4193,19.4321,152600.0
2011-10-05 14:30:00,30.22,30.23,30.1,30.12,132900.0,19.4386,19.445,19.3614,19.3742,132900.0
2011-10-05 14:40:00,30.12,30.26,30.12,30.24,42300.0,19.3742,19.4643,19.3742,19.4514,42300.0
2011-10-05 14:50:00,30.25,30.27,30.19,30.2,96700.0,19.4578,19.4707,19.4193,19.4257,96700.0
2011-10-05 15:00:00,30.2,30.2,30.1,30.13,127100.0,19.4257,19.4257,19.3614,19.3807,127100.0
2011-10-05 15:10:00,30.11,30.22,30.11,30.21,102300.0,19.3678,19.4386,19.3678,19.4321,102300.0
2011-10-05 15:20:00,30.21,30.22,30.12,30.17,147900.0,19.4321,19.4386,19.3742,19.4064,147900.0
2011-10-05 15:30:00,30.18,30.32,30.18,30.31,57100.0,19.4128,19.5029,19.4128,19.4964,57100.0
2011-10-05 15:40:00,30.3,30.3,30.2,30.2,64300.0,19.49,19.49,19.4257,19.4257,64300.0
2011-10-05 15:50:00,30.21,30.34,30.21,30.3,154800.0,19.4321,19.5157,19.4321,19.49,154800.0
2011-10-06 09:30:00,30.34,30.39,30.25,30.36,83100.0,19.5157,19.5479,19.4578,19.5286,83100.0
2011-10-06 09:40:00,30.36,30.47,30.29,30.3,38000.0,19.5286,19.5994,19.4836,19.49,38000.0
2011-10-06 09:50:00,30.3,30.32,30.21,30.31,35300.0,19.49,19.5029,19.4321,19.4964,35300.0
2011-10-06 10:00:00,30.31,30.39,30.24,30.39,56500.0,19.4964,19.5479,19.4514,19.5479,56500.0
2011-10-06 10:10:00,30.39,30.53,30.39,30.46,26600.0,19.5479,19.638,19.5479,19.5929,26600.0
2011-10-06 10:20:00,30.48,30.65,30.48,30.61,16200.0,19.6058,19.7151,19.6058,19.6894,16200.0
2011-10-06 10:30:00,30.62,30.77,30.62,30.72,16900.0,19.6958,19.7923,19.6958,19.7602,16900.0
2011-10-06 10:40:00,30.71,30.71,30.62,30.62,20800.0,19.7537,19.7537,19.6958,19.6958,20800.0
2011-10-06 10:50:00,30.62,30.68,30.62,30.64,11000.0,19.6958,19.7344,19.6958,19.7087,11000.0
2011-10-06 11:00:00,30.65,30.75,30.61,30.74,16300.0,19.7151,19.7795,19.6894,19.773,16300.0
2011-10-06 11:10:00,30.76,30.84,30.75,30.78,5800.0,19.7859,19.8374,19.7795,19.7988,5800.0
2011-10-06 11:20:00,30.77,30.86,30.72,30.86,66800.0,19.7923,19.8502,19.7602,19.8502,66800.0
2011-10-06 11:30:00,30.87,30.99,30.87,30.99,17700.0,19.8567,19.9338,19.8567,19.9338,17700.0
2011-10-06 11:40:00,31.0,31.04,30.97,30.97,26200.0,19.9403,19.966,19.921,19.921,26200.0
2011-10-06 11:50:00,30.97,30.98,30.93,30.96,7800.0,19.921,19.9274,19.8952,19.9145,7800.0
2011-10-06 12:00:00,30.96,30.98,30.91,30.91,9200.0,19.9145,19.9274,19.8824,19.8824,9200.0
2011-10-06 12:10:00,30.9,30.99,30.9,30.97,12900.0,19.876,19.9338,19.876,19.921,12900.0
2011-10-06 12:20:00,30.97,31.0,30.96,30.97,5900.0,19.921,19.9403,19.9145,19.921,5900.0
2011-10-06 12:30:00,30.97,31.01,30.96,30.97,75300.0,19.921,19.9467,19.9145,19.921,75300.0
2011-10-06 12:40:00,30.98,30.98,30.89,30.92,19500.0,19.9274,19.9274,19.8695,19.8888,19500.0
2011-10-06 12:50:00,30.93,30.94,30.9,30.9,12000.0,19.8952,19.9017,19.876,19.876,12000.0
2011-10-06 13:00:00,30.89,30.91,30.84,30.88,11000.0,19.8695,19.8824,19.8374,19.8631,11000.0
2011-10-06 13:10:00,30.88,30.93,30.87,30.89,10200.0,19.8631,19.8952,19.8567,19.8695,10200.0
2011-10-06 13:20:00,30.89,30.94,30.86,30.86,128900.0,19.8695,19.9017,19.8502,19.8502,128900.0
2011-10-06 13:30:00,30.86,30.89,30.83,30.85,22200.0,19.8502,19.8695,19.8309,19.8438,22200.0
2011-10-06 13:40:00,30.86,30.92,30.84,30.92,18500.0,19.8502,19.8888,19.8374,19.8888,18500.0
2011-10-06 13:50:00,30.92,30.95,30.91,30.93,31500.0,19.8888,19.9081,19.8824,19.8952,31500.0
2011-10-06 14:00:00,30.94,31.04,30.91,31.02,25200.0,19.9017,19.966,19.8824,19.9531,25200.0
2011-10-06 14:10:00,31.02,31.06,31.02,31.06,11700.0,19.9531,19.9789,19.9531,19.9789,11700.0
2011-10-06 14:20:00,31.05,31.11,31.05,31.07,15500.0,19.9724,20.011,19.9724,19.9853,15500.0
2011-10-06 14:30:00,31.07,31.07,30.96,30.98,18500.0,19.9853,19.9853,19.9145,19.9274,18500.0
2011-10-06 14:40:00,30.96,31.03,30.96,30.97,58200.0,19.9145,19.9596,19.9145,19.921,58200.0
2011-10-06 14:50:00,30.98,31.0,30.94,30.98,19400.0,19.9274,19.9403,19.9017,19.9274,19400.0
2011-10-06 15:00:00,31.0,31.03,30.95,31.02,32600.0,19.9403,19.9596,19.9081,19.9531,32600.0
2011-10-06 15:10:00,31.04,31.07,30.9,30.93,266800.0,19.966,19.9853,19.876,19.8952,266800.0
2011-10-06 15:20:00,30.94,31.0,30.91,30.95,78100.0,19.9017,19.9403,19.8824,19.9081,78100.0
2011-10-06 15:30:00,30.93,31.05,30.93,31.03,84000.0,19.8952,19.9724,19.8952,19.9596,84000.0
2011-10-06 15:40:00,31.02,31.14,31.02,31.08,149200.0,19.9531,20.0303,19.9531,19.9917,149200.0
2011-10-06 15:50:00,31.09,31.16,31.09,31.15,133700.0,19.9982,20.0432,19.9982,20.0368,133700.0
2011-10-07 09:30:00,31.29,31.35,31.24,31.26,39200.0,20.1268,20.1654,20.0947,20.1075,39200.0
2011-10-07 09:40:00,31.23,31.23,31.11,31.17,27100.0,20.0882,20.0882,20.011,20.0496,27100.0
2011-10-07 09:50:00,31.18,31.28,31.11,31.27,59300.0,20.0561,20.1204,20.011,20.1139,59300.0
2011-10-07 10:00:00,31.28,31.29,31.2,31.22,78600.0,20.1204,20.1268,20.0689,20.0818,78600.0
2011-10-07 10:10:00,31.22,31.38,31.2,31.37,420200.0,20.0818,20.1847,20.0689,20.1783,420200.0
2011-10-07 10:20:00,31.36,31.41,31.32,31.38,89100.0,20.1718,20.204,20.1461,20.1847,89100.0
2011-10-07 10:30:00,31.39,31.44,31.31,31.32,120800.0,20.1911,20.2233,20.1397,20.1461,120800.0
2011-10-07 10:40:00,31.32,31.32,31.25,31.26,86000.0,20.1461,20.1461,20.1011,20.1075,86000.0
2011-10-07 10:50:00,31.28,31.33,31.22,31.23,46000.0,20.1204,20.1525,20.0818,20.0882,46000.0
2011-10-07 11:00:00,31.22,31.25,31.19,31.24,22300.0,20.0818,20.1011,20.0625,20.0947,22300.0
2011-10-07 11:10:00,31.24,31.26,31.15,31.2,44800.0,20.0947,20.1075,20.0368,20.0689,44800.0
2011-10-07 11:20:00,31.17,31.26,31.14,31.26,19200.0,20.0496,20.1075,20.0303,20.1075,19200.0
2011-10-07 11:30:00,31.29,31.29,31.21,31.22,55900.0,20.1268,20.1268,20.0754,20.0818,55900.0
2011-10-07 11:40:00,31.24,31.31,31.24,31.26,10600.0,20.0947,20.1397,20.0947,20.1075,10600.0
2011-10-07 11:50:00,31.27,31.32,31.25,31.32,15800.0,20.1139,20.1461,20.1011,20.1461,15800.0
2011-10-07 12:00:00,31.32,31.32,31.13,31.27,49400.0,20.1461,20.1461,20.0239,20.1139,49400.0
2011-10-07 12:10:00,31.27,31.28,31.03,31.03,47400.0,20.1139,20.1204,19.9596,19.9596,47400.0
2011-10-07 12:20:00,31.03,31.09,30.91,31.05,24200.0,19.9596,19.9982,19.8824,19.9724,24200.0
2011-10-07 12:30:00,31.03,31.06,30.98,31.03,15700.0,19.9596,19.9789,19.9274,19.9596,15700.0
2011-10-07 12:40:00,31.04,31.04,30.92,30.97,21500.0,19.966,19.966,19.8888,19.921,21500.0
2011-10-07 12:50:00,30.98,30.98,30.89,30.9,11200.0,19.9274,19.9274,19.8695,19.876,11200.0
2011-10-07 13:00:00,30.9,30.95,30.85,30.88,10200.0,19.876,19.9081,19.8438,19.8631,10200.0
2011-10-07 13:10:00,30.88,30.96,30.88,30.93,11000.0,19.8631,19.9145,19.8631,19.8952,11000.0
2011-10-07 13:20:00,30.93,31.02,30.92,31.0,17600.0,19.8952,19.9531,19.8888,19.9403,17600.0
2011-10-07 13:30:00,30.97,30.97,30.91,30.93,4500.0,19.921,19.921,19.8824,19.8952,4500.0
2011-10-07 13:40:00,30.92,30.93,30.86,30.93,3700.0,19.8888,19.8952,19.8502,19.8952,3700.0
2011-10-07 13:50:00,30.92,31.02,30.9,31.0,88600.0,19.8888,19.9531,19.876,19.9403,88600.0
2011-10-07 14:00:00,31.01,31.02,30.96,31.0,19700.0,19.9467,19.9531,19.9145,19.9403,19700.0
2011-10-07 14:10:00,31.01,31.01,30.93,30.98,12500.0,19.9467,19.9467,19.8952,19.9274,12500.0
2011-10-07 14:20:00,30.99,31.08,30.98,30.98,36200.0,19.9338,19.9917,19.9274,19.9274,36200.0
2011-10-07 14:30:00,31.0,31.04,30.98,31.01,93500.0,19.9403,19.966,19.9274,19.9467,93500.0
2011-10-07 14:40:00,31.0,31.0,30.91,30.95,20900.0,19.9403,19.9403,19.8824,19.9081,20900.0
2011-10-07 14:50:00,30.96,31.01,30.92,30.99,23600.0,19.9145,19.9467,19.8888,19.9338,23600.0
2011-10-07 15:00:00,30.99,30.99,30.91,30.98,414500.0,19.9338,19.9338,19.8824,19.9274,414500.0
2011-10-07 15:10:00,30.98,31.09,30.94,31.05,64400.0,19.9274,19.9982,19.9017,19.9724,64400.0
2011-10-07 15:20:00,31.06,31.19,31.06,31.16,487500.0,19.9789,20.0625,19.9789,20.0432,487500.0
2011-10-07 15:30:00,31.15,31.18,31.07,31.07,465900.0,20.0368,20.0561,19.9853,19.9853,465900.0
2011-10-07 15:40:00,31.06,31.1,30.97,31.06,1333900.0,19.9789,20.0046,19.921,19.9789,1333900.0
2011-10-07 15:50:00,31.05,31.05,30.9,30.96,219200.0,19.9724,19.9724,19.876,19.9145,219200.0
2011-10-10 09:30:00,31.75,31.82,31.72,31.81,38300.0,20.4227,20.4677,20.4034,20.4613,38300.0
2011-10-10 09:40:00,31.83,31.84,31.73,31.78,11800.0,20.4742,20.4806,20.4098,20.442,11800.0
2011-10-10 09:50:00,31.82,31.89,31.82,31.87,9800.0,20.4677,20.5128,20.4677,20.4999,9800.0
2011-10-10 10:00:00,31.86,31.95,31.85,31.95,23300.0,20.4935,20.5513,20.487,20.5513,23300.0
2011-10-10 10:10:00,31.96,32.04,31.96,32.03,23700.0,20.5578,20.6092,20.5578,20.6028,23700.0
2011-10-10 10:20:00,32.04,32.05,32.01,32.02,21500.0,20.6092,20.6157,20.5899,20.5964,21500.0
2011-10-10 10:30:00,32.03,32.09,32.01,32.07,12000.0,20.6028,20.6414,20.5899,20.6285,12000.0
2011-10-10 10:40:00,32.06,32.12,32.05,32.09,18300.0,20.6221,20.6607,20.6157,20.6414,18300.0
2011-10-10 10:50:00,32.08,32.08,32.05,32.06,23000.0,20.635,20.635,20.6157,20.6221,23000.0
2011-10-10 11:00:00,32.07,32.11,32.07,32.08,7000.0,20.6285,20.6543,20.6285,20.635,7000.0
2011-10-10 11:10:00,32.08,32.08,32.05,32.08,7600.0,20.635,20.635,20.6157,20.635,7600.0
2011-10-10 11:20:00,32.08,32.1,32.05,32.1,6300.0,20.635,20.6478,20.6157,20.6478,6300.0
2011-10-10 11:30:00,32.11,32.12,32.09,32.11,15300.0,20.6543,20.6607,20.6414,20.6543,15300.0
2011-10-10 11:40:00,32.11,32.12,32.08,32.08,39600.0,20.6543,20.6607,20.635,20.635,39600.0
2011-10-10 11:50:00,32.08,32.11,32.07,32.09,9900.0,20.635,20.6543,20.6285,20.6414,9900.0
2011-10-10 12:00:00,32.1,32.12,32.09,32.1,22500.0,20.6478,20.6607,20.6414,20.6478,22500.0
2011-10-10 12:10:00,32.11,32.12,32.11,32.11,8200.0,20.6543,20.6607,20.6543,20.6543,8200.0
2011-10-10 12:20:00,32.11,32.11,32.1,32.11,10900.0,20.6543,20.6543,20.6478,20.6543,10900.0
2011-10-10 12:30:00,32.12,32.12,32.09,32.09,15100.0,20.6607,20.6607,20.6414,20.6414,15100.0
2011-10-10 12:40:00,32.09,32.1,32.07,32.07,16900.0,20.6414,20.6478,20.6285,20.6285,16900.0
2011-10-10 12:50:00,32.08,32.08,32.05,32.06,12700.0,20.635,20.635,20.6157,20.6221,12700.0
2011-10-10 13:00:00,32.06,32.09,32.05,32.09,11000.0,20.6221,20.6414,20.6157,20.6414,11000.0
2011-10-10 13:10:00,32.08,32.12,32.08,32.11,59300.0,20.635,20.6607,20.635,20.6543,59300.0
2011-10-10 13:20:00,32.12,32.15,32.11,32.11,59600.0,20.6607,20.68,20.6543,20.6543,59600.0
2011-10-10 13:30:00,32.11,32.12,32.07,32.09,21500.0,20.6543,20.6607,20.6285,20.6414,21500.0
2011-10-10 13:40:00,32.1,32.11,32.08,32.1,31300.0,20.6478,20.6543,20.635,20.6478,31300.0
2011-10-10 13:50:00,32.1,32.11,32.08,32.1,8600.0,20.6478,20.6543,20.635,20.6478,8600.0
2011-10-10 14:00:00,32.09,32.11,32.05,32.05,4700.0,20.6414,20.6543,20.6157,20.6157,4700.0
2011-10-10 14:10:00,32.04,32.06,32.03,32.05,6700.0,20.6092,20.6221,20.6028,20.6157,6700.0
2011-10-10 14:20:00,32.05,32.09,32.05,32.07,15400.0,20.6157,20.6414,20.6157,20.6285,15400.0
2011-10-10 14:30:00,32.08,32.09,32.06,32.06,4200.0,20.635,20.6414,20.6221,20.6221,4200.0
2011-10-10 14:40:00,32.06,32.09,32.05,32.05,12300.0,20.6221,20.6414,20.6157,20.6157,12300.0
2011-10-10 14:50:00,32.06,32.07,32.04,32.04,1600.0,20.6221,20.6285,20.6092,20.6092,1600.0
2011-10-10 15:00:00,32.04,32.05,31.99,31.99,15100.0,20.6092,20.6157,20.5771,20.5771,15100.0
2011-10-10 15:10:00,31.99,32.0,31.94,31.99,10400.0,20.5771,20.5835,20.5449,20.5771,10400.0
2011-10-10 15:20:00,31.99,31.99,31.93,31.96,17600.0,20.5771,20.5771,20.5385,20.5578,17600.0
2011-10-10 15:30:00,31.94,31.99,31.92,31.95,24600.0,20.5449,20.5771,20.5321,20.5513,24600.0
2011-10-10 15:40:00,31.96,32.03,31.95,32.03,29600.0,20.5578,20.6028,20.5513,20.6028,29600.0
2011-10-10 15:50:00,32.03,32.14,32.03,32.14,56100.0,20.6028,20.6736,20.6028,20.6736,56100.0
2011-10-11 09:30:00,31.75,31.75,31.66,31.71,48700.0,20.4227,20.4227,20.3648,20.397,48700.0
2011-10-11 09:40:00,31.72,31.8,31.66,31.8,44500.0,20.4034,20.4549,20.3648,20.4549,44500.0
2011-10-11 09:50:00,31.8,31.83,31.76,31.78,62400.0,20.4549,20.4742,20.4291,20.442,62400.0
2011-10-11 10:00:00,31.77,31.78,31.67,31.74,94600.0,20.4356,20.442,20.3712,20.4163,94600.0
2011-10-11 10:10:00,31.75,31.85,31.75,31.84,22400.0,20.4227,20.487,20.4227,20.4806,22400.0
2011-10-11 10:20:00,31.82,31.94,31.81,31.93,28900.0,20.4677,20.5449,20.4613,20.5385,28900.0
2011-10-11 10:30:00,31.93,31.95,31.9,31.94,30800.0,20.5385,20.5513,20.5192,20.5449,30800.0
2011-10-11 10:40:00,31.93,32.03,31.92,31.99,47800.0,20.5385,20.6028,20.5321,20.5771,47800.0
2011-10-11 10:50:00,32.01,32.02,31.91,31.94,62900.0,20.5899,20.5964,20.5256,20.5449,62900.0
2011-10-11 11:00:00,31.95,31.97,31.92,31.95,30100.0,20.5513,20.5642,20.5321,20.5513,30100.0
2011-10-11 11:10:00,31.93,31.96,31.87,31.89,25000.0,20.5385,20.5578,20.4999,20.5128,25000.0
2011-10-11 11:20:00,31.88,31.91,31.86,31.89,28700.0,20.5063,20.5256,20.4935,20.5128,28700.0
2011-10-11 11:30:00,31.9,31.97,31.89,31.95,48700.0,20.5192,20.5642,20.5128,20.5513,48700.0
2011-10-11 11:40:00,31.95,32.0,31.94,31.99,52900.0,20.5513,20.5835,20.5449,20.5771,52900.0
2011-10-11 11:50:00,31.99,32.03,31.97,32.02,14800.0,20.5771,20.6028,20.5642,20.5964,14800.0
2011-10-11 12:00:00,32.03,32.04,31.98,32.03,10200.0,20.6028,20.6092,20.5706,20.6028,10200.0
2011-10-11 12:10:00,32.03,32.06,32.02,32.03,21400.0,20.6028,20.6221,20.5964,20.6028,21400.0
2011-10-11 12:20:00,32.03,32.03,31.99,32.02,21100.0,20.6028,20.6028,20.5771,20.5964,21100.0
2011-10-11 12:30:00,32.03,32.03,31.93,31.93,16300.0,20.6028,20.6028,20.5385,20.5385,16300.0
2011-10-11 12:40:00,31.93,31.93,31.88,31.89,60400.0,20.5385,20.5385,20.5063,20.5128,60400.0
2011-10-11 12:50:00,31.89,31.95,31.88,31.95,31500.0,20.5128,20.5513,20.5063,20.5513,31500.0
2011-10-11 13:00:00,31.94,31.96,31.89,31.93,9800.0,20.5449,20.5578,20.5128,20.5385,9800.0
2011-10-11 13:10:00,31.93,31.94,31.85,31.92,28200.0,20.5385,20.5449,20.487,20.5321,28200.0
2011-10-11 13:20:00,31.92,31.98,31.91,31.96,19000.0,20.5321,20.5706,20.5256,20.5578,19000.0
2011-10-11 13:30:00,31.96,31.99,31.95,31.97,27300.0,20.5578,20.5771,20.5513,20.5642,27300.0
2011-10-11 13:40:00,31.97,32.0,31.93,31.94,27200.0,20.5642,20.5835,20.5385,20.5449,27200.0
2011-10-11 13:50:00,31.94,32.06,31.94,32.05,74200.0,20.5449,20.6221,20.5449,20.6157,74200.0
2011-10-11 14:00:00,32.06,32.06,32.01,32.02,140200.0,20.6221,20.6221,20.5899,20.5964,140200.0
2011-10-11 14:10:00,32.02,32.04,31.99,32.02,97800.0,20.5964,20.6092,20.5771,20.5964,97800.0
2011-10-11 14:20:00,32.02,32.04,31.92,31.93,34700.0,20.5964,20.6092,20.5321,20.5385,34700.0
2011-10-11 14:30:00,31.93,31.98,31.91,31.93,22600.0,20.5385,20.5706,20.5256,20.5385,22600.0
2011-10-11 14:40:00,31.93,31.95,31.91,31.91,39300.0,20.5385,20.5513,20.5256,20.5256,39300.0
2011-10-11 14:50:00,31.92,31.98,31.91,31.97,26000.0,20.5321,20.5706,20.5256,20.5642,26000.0
2011-10-11 15:00:00,31.98,32.06,31.98,32.04,61700.0,20.5706,20.6221,20.5706,20.6092,61700.0
2011-10-11 15:10:00,32.04,32.05,32.0,32.0,26100.0,20.6092,20.6157,20.5835,20.5835,26100.0
2011-10-11 15:20:00,32.0,32.02,31.97,31.98,41000.0,20.5835,20.5964,20.5642,20.5706,41000.0
2011-10-11 15:30:00,31.98,32.08,31.98,32.05,41500.0,20.5706,20.635,20.5706,20.6157,41500.0
2011-10-11 15:40:00,32.07,32.09,32.01,32.07,80000.0,20.6285,20.6414,20.5899,20.6285,80000.0
2011-10-11 15:50:00,32.07,32.08,31.99,32.01,62300.0,20.6285,20.635,20.5771,20.5899,62300.0
2011-10-12 09:30:00,32.54,32.57,32.46,32.5,25400.0,20.9309,20.9502,20.8794,20.9051,25400.0
2011-10-12 09:40:00,32.49,32.59,32.45,32.49,28900.0,20.8987,20.963,20.873,20.8987,28900.0
2011-10-12 09:50:00,32.49,32.63,32.49,32.62,51500.0,20.8987,20.9887,20.8987,20.9823,51500.0
2011-10-12 10:00:00,32.62,32.62,32.55,32.6,32800.0,20.9823,20.9823,20.9373,20.9694,32800.0
2011-10-12 10:10:00,32.62,32.74,32.61,32.72,53600.0,20.9823,21.0595,20.9759,21.0466,53600.0
2011-10-12 10:20:00,32.71,32.72,32.68,32.69,11200.0,21.0402,21.0466,21.0209,21.0273,11200.0
2011-10-12 10:30:00,32.7,32.73,32.68,32.73,18600.0,21.0338,21.0531,21.0209,21.0531,18600.0
2011-10-12 10:40:00,32.72,32.72,32.64,32.65,32400.0,21.0466,21.0466,20.9952,21.0016,32400.0
2011-10-12 10:50:00,32.65,32.66,32.59,32.63,97600.0,21.0016,21.008,20.963,20.9887,97600.0
2011-10-12 11:00:00,32.63,32.65,32.62,32.65,74300.0,20.9887,21.0016,20.9823,21.0016,74300.0
2011-10-12 11:10:00,32.65,32.7,32.65,32.7,29400.0,21.0016,21.0338,21.0016,21.0338,29400.0
2011-10-12 11:20:00,32.71,32.72,32.66,32.66,31100.0,21.0402,21.0466,21.008,21.008,31100.0
2011-10-12 11:30:00,32.65,32.73,32.65,32.71,17400.0,21.0016,21.0531,21.0016,21.0402,17400.0
2011-10-12 11:40:00,32.72,32.73,32.66,32.66,18400.0,21.0466,21.0531,21.008,21.008,18400.0
2011-10-12 11:50:00,32.66,32.7,32.64,32.68,17800.0,21.008,21.0338,20.9952,21.0209,17800.0
2011-10-12 12:00:00,32.69,32.71,32.67,32.67,16400.0,21.0273,21.0402,21.0145,21.0145,16400.0
2011-10-12 12:10:00,32.67,32.69,32.66,32.68,7600.0,21.0145,21.0273,21.008,21.0209,7600.0
2011-10-12 12:20:00,32.69,32.71,32.67,32.7,24900.0,21.0273,21.0402,21.0145,21.0338,24900.0
2011-10-12 12:30:00,32.71,32.73,32.7,32.71,15800.0,21.0402,21.0531,21.0338,21.0402,15800.0
2011-10-12 12:40:00,32.71,32.71,32.69,32.7,15200.0,21.0402,21.0402,21.0273,21.0338,15200.0
2011-10-12 12:50:00,32.71,32.75,32.7,32.75,19400.0,21.0402,21.0659,21.0338,21.0659,19400.0
2011-10-12 13:00:00,32.75,32.84,32.75,32.78,20200.0,21.0659,21.1238,21.0659,21.0852,20200.0
2011-10-12 13:10:00,32.78,32.8,32.76,32.78,9100.0,21.0852,21.0981,21.0724,21.0852,9100.0
2011-10-12 13:20:00,32.79,32.8,32.75,32.76,18000.0,21.0917,21.0981,21.0659,21.0724,18000.0
2011-10-12 13:30:00,32.77,32.81,32.77,32.8,60900.0,21.0788,21.1045,21.0788,21.0981,60900.0
2011-10-12 13:40:00,32.81,32.82,32.77,32.77,22400.0,21.1045,21.111,21.0788,21.0788,22400.0
2011-10-12 13:50:00,32.77,32.79,32.75,32.78,15400.0,21.0788,21.0917,21.0659,21.0852,15400.0
2011-10-12 14:00:00,32.79,32.84,32.77,32.84,48900.0,21.0917,21.1238,21.0788,21.1238,48900.0
2011-10-12 14:10:00,32.84,32.86,32.8,32.81,40800.0,21.1238,21.1367,21.0981,21.1045,40800.0
2011-10-12 14:20:00,32.81,32.82,32.78,32.82,31700.0,21.1045,21.111,21.0852,21.111,31700.0
2011-10-12 14:30:00,32.82,32.88,32.81,32.82,40100.0,21.111,21.1496,21.1045,21.111,40100.0
2011-10-12 14:40:00,32.83,32.85,32.79,32.81,16100.0,21.1174,21.1303,21.0917,21.1045,16100.0
2011-10-12 14:50:00,32.81,32.81,32.69,32.7,35300.0,21.1045,21.1045,21.0273,21.0338,35300.0
2011-10-12 15:00:00,32.71,32.72,32.68,32.7,31200.0,21.0402,21.0466,21.0209,21.0338,31200.0
2011-10-12 15:10:00,32.7,32.73,32.65,32.68,28500.0,21.0338,21.0531,21.0016,21.0209,28500.0
2011-10-12 15:20:00,32.68,32.7,32.63,32.7,102200.0,21.0209,21.0338,20.9887,21.0338,102200.0
2011-10-12 15:30:00,32.71,32.73,32.66,32.71,48400.0,21.0402,21.0531,21.008,21.0402,48400.0
2011-10-12 15:40:00,32.71,32.73,32.58,32.59,84100.0,21.0402,21.0531,20.9566,20.963,84100.0
2011-10-12 15:50:00,32.59,32.63,32.53,32.53,135700.0,20.963,20.9887,20.9244,20.9244,135700.0
2011-10-13 09:30:00,32.37,32.37,32.22,32.23,62800.0,20.8215,20.8215,20.725,20.7315,62800.0
2011-10-13 09:40:00,32.22,32.25,32.18,32.24,43200.0,20.725,20.7443,20.6993,20.7379,43200.0
2011-10-13 09:50:00,32.24,32.24,32.1,32.17,27600.0,20.7379,20.7379,20.6478,20.6929,27600.0
2011-10-13 10:00:00,32.15,32.2,32.1,32.16,29200.0,20.68,20.7122,20.6478,20.6864,29200.0
2011-10-13 10:10:00,32.16,32.21,32.09,32.09,23100.0,20.6864,20.7186,20.6414,20.6414,23100.0
2011-10-13 10:20:00,32.08,32.22,32.07,32.2,12800.0,20.635,20.725,20.6285,20.7122,12800.0
2011-10-13 10:30:00,32.19,32.26,32.19,32.2,13500.0,20.7057,20.7508,20.7057,20.7122,13500.0
2011-10-13 10:40:00,32.2,32.22,32.11,32.11,18100.0,20.7122,20.725,20.6543,20.6543,18100.0
2011-10-13 10:50:00,32.13,32.19,32.1,32.11,48700.0,20.6671,20.7057,20.6478,20.6543,48700.0
2011-10-13 11:00:00,32.11,32.21,32.09,32.15,29900.0,20.6543,20.7186,20.6414,20.68,29900.0
2011-10-13 11:10:00,32.16,32.22,32.13,32.13,59600.0,20.6864,20.725,20.6671,20.6671,59600.0
2011-10-13 11:20:00,32.14,32.24,32.14,32.21,76400.0,20.6736,20.7379,20.6736,20.7186,76400.0
2011-10-13 11:30:00,32.21,32.32,32.19,32.31,57300.0,20.7186,20.7893,20.7057,20.7829,57300.0
2011-10-13 11:40:00,32.31,32.37,32.29,32.34,30100.0,20.7829,20.8215,20.77,20.8022,30100.0
2011-10-13 11:50:00,32.33,32.35,32.3,32.32,18700.0,20.7958,20.8086,20.7765,20.7893,18700.0
2011-10-13 12:00:00,32.33,32.37,32.32,32.32,11700.0,20.7958,20.8215,20.7893,20.7893,11700.0
2011-10-13 12:10:00,32.32,32.33,32.26,32.29,8200.0,20.7893,20.7958,20.7508,20.77,8200.0
2011-10-13 12:20:00,32.3,32.31,32.28,32.29,3700.0,20.7765,20.7829,20.7636,20.77,3700.0
2011-10-13 12:30:00,32.27,32.27,32.23,32.26,5100.0,20.7572,20.7572,20.7315,20.7508,5100.0
2011-10-13 12:40:00,32.27,32.3,32.25,32.28,6700.0,20.7572,20.7765,20.7443,20.7636,6700.0
2011-10-13 12:50:00,32.28,32.34,32.27,32.33,50800.0,20.7636,20.8022,20.7572,20.7958,50800.0
2011-10-13 13:00:00,32.32,32.38,32.29,32.38,14700.0,20.7893,20.8279,20.77,20.8279,14700.0
2011-10-13 13:10:00,32.38,32.43,32.38,32.4,12400.0,20.8279,20.8601,20.8279,20.8408,12400.0
2011-10-13 13:20:00,32.39,32.47,32.38,32.46,52000.0,20.8344,20.8858,20.8279,20.8794,52000.0
2011-10-13 13:30:00,32.47,32.5,32.46,32.47,10300.0,20.8858,20.9051,20.8794,20.8858,10300.0
2011-10-13 13:40:00,32.47,32.49,32.43,32.45,34100.0,20.8858,20.8987,20.8601,20.873,34100.0
2011-10-13 13:50:00,32.46,32.46,32.39,32.4,12600.0,20.8794,20.8794,20.8344,20.8408,12600.0
2011-10-13 14:00:00,32.41,32.41,32.37,32.39,11900.0,20.8472,20.8472,20.8215,20.8344,11900.0
2011-10-13 14:10:00,32.39,32.42,32.36,32.41,21800.0,20.8344,20.8537,20.8151,20.8472,21800.0
2011-10-13 14:20:00,32.44,32.46,32.37,32.37,7400.0,20.8665,20.8794,20.8215,20.8215,7400.0
2011-10-13 14:30:00,32.39,32.44,32.38,32.42,29800.0,20.8344,20.8665,20.8279,20.8537,29800.0
2011-10-13 14:40:00,32.42,32.55,32.39,32.54,39400.0,20.8537,20.9373,20.8344,20.9309,39400.0
2011-10-13 14:50:00,32.52,32.55,32.51,32.52,23000.0,20.918,20.9373,20.9116,20.918,23000.0
2011-10-13 15:00:00,32.51,32.57,32.5,32.57,15900.0,20.9116,20.9502,20.9051,20.9502,15900.0
2011-10-13 15:10:00,32.57,32.6,32.54,32.59,21300.0,20.9502,20.9694,20.9309,20.963,21300.0
2011-10-13 15:20:00,32.58,32.58,32.45,32.46,19800.0,20.9566,20.9566,20.873,20.8794,19800.0
2011-10-13 15:30:00,32.46,32.48,32.41,32.44,22900.0,20.8794,20.8923,20.8472,20.8665,22900.0
2011-10-13 15:40:00,32.44,32.5,32.43,32.46,34300.0,20.8665,20.9051,20.8601,20.8794,34300.0
2011-10-13 15:50:00,32.47,32.56,32.47,32.55,48500.0,20.8858,20.9437,20.8858,20.9373,48500.0
2011-10-14 09:30:00,32.84,33.01,32.84,33.0,120700.0,21.1238,21.2332,21.1238,21.2267,120700.0
2011-10-14 09:40:00,33.0,33.01,32.93,32.95,19900.0,21.2267,21.2332,21.1817,21.1946,19900.0
2011-10-14 09:50:00,32.94,32.96,32.88,32.91,32500.0,21.1881,21.201,21.1496,21.1689,32500.0
2011-10-14 10:00:00,32.91,32.95,32.85,32.93,39400.0,21.1689,21.1946,21.1303,21.1817,39400.0
2011-10-14 10:10:00,32.93,32.94,32.78,32.78,13900.0,21.1817,21.1881,21.0852,21.0852,13900.0
2011-10-14 10:20:00,32.79,32.87,32.77,32.77,17500.0,21.0917,21.1431,21.0788,21.0788,17500.0
2011-10-14 10:30:00,32.78,32.81,32.71,32.79,14800.0,21.0852,21.1045,21.0402,21.0917,14800.0
2011-10-14 10:40:00,32.79,32.84,32.74,32.79,14000.0,21.0917,21.1238,21.0595,21.0917,14000.0
2011-10-14 10:50:00,32.79,32.81,32.75,32.8,28600.0,21.0917,21.1045,21.0659,21.0981,28600.0
2011-10-14 11:00:00,32.81,32.81,32.73,32.75,50700.0,21.1045,21.1045,21.0531,21.0659,50700.0
2011-10-14 11:10:00,32.75,32.77,32.73,32.77,16500.0,21.0659,21.0788,21.0531,21.0788,16500.0
2011-10-14 11:20:00,32.77,32.78,32.65,32.66,23500.0,21.0788,21.0852,21.0016,21.008,23500.0
2011-10-14 11:30:00,32.68,32.74,32.68,32.69,22200.0,21.0209,21.0595,21.0209,21.0273,22200.0
2011-10-14 11:40:00,32.7,32.74,32.69,32.71,5600.0,21.0338,21.0595,21.0273,21.0402,5600.0
2011-10-14 11:50:00,32.71,32.73,32.69,32.69,10500.0,21.0402,21.0531,21.0273,21.0273,10500.0
2011-10-14 12:00:00,32.69,32.69,32.66,32.67,13600.0,21.0273,21.0273,21.008,21.0145,13600.0
2011-10-14 12:10:00,32.67,32.72,32.63,32.64,66700.0,21.0145,21.0466,20.9887,20.9952,66700.0
2011-10-14 12:20:00,32.64,32.68,32.64,32.67,20300.0,20.9952,21.0209,20.9952,21.0145,20300.0
2011-10-14 12:30:00,32.67,32.72,32.67,32.69,4700.0,21.0145,21.0466,21.0145,21.0273,4700.0
2011-10-14 12:40:00,32.7,32.72,32.69,32.71,4600.0,21.0338,21.0466,21.0273,21.0402,4600.0
2011-10-14 12:50:00,32.7,32.73,32.7,32.71,13800.0,21.0338,21.0531,21.0338,21.0402,13800.0
2011-10-14 13:00:00,32.72,32.75,32.7,32.75,24300.0,21.0466,21.0659,21.0338,21.0659,24300.0
2011-10-14 13:10:00,32.75,32.79,32.74,32.79,8300.0,21.0659,21.0917,21.0595,21.0917,8300.0
2011-10-14 13:20:00,32.8,32.81,32.77,32.77,18100.0,21.0981,21.1045,21.0788,21.0788,18100.0
2011-10-14 13:30:00,32.78,32.79,32.78,32.79,5600.0,21.0852,21.0917,21.0852,21.0917,5600.0
2011-10-14 13:40:00,32.77,32.82,32.76,32.82,26200.0,21.0788,21.111,21.0724,21.111,26200.0
2011-10-14 13:50:00,32.82,32.86,32.81,32.84,29000.0,21.111,21.1367,21.1045,21.1238,29000.0
2011-10-14 14:00:00,32.84,32.84,32.82,32.82,3300.0,21.1238,21.1238,21.111,21.111,3300.0
2011-10-14 14:10:00,32.81,32.81,32.79,32.8,7800.0,21.1045,21.1045,21.0917,21.0981,7800.0
2011-10-14 14:20:00,32.8,32.83,32.79,32.82,57900.0,21.0981,21.1174,21.0917,21.111,57900.0
2011-10-14 14:30:00,32.82,32.82,32.76,32.78,13200.0,21.111,21.111,21.0724,21.0852,13200.0
2011-10-14 14:40:00,32.78,32.8,32.77,32.78,11500.0,21.0852,21.0981,21.0788,21.0852,11500.0
2011-10-14 14:50:00,32.78,32.84,32.77,32.84,27100.0,21.0852,21.1238,21.0788,21.1238,27100.0
2011-10-14 15:00:00,32.85,32.85,32.81,32.81,29200.0,21.1303,21.1303,21.1045,21.1045,29200.0
2011-10-14 15:10:00,32.82,32.84,32.8,32.83,3700.0,21.111,21.1238,21.0981,21.1174,3700.0
2011-10-14 15:20:00,32.84,32.88,32.83,32.87,8300.0,21.1238,21.1496,21.1174,21.1431,8300.0
2011-10-14 15:30:00,32.88,32.94,32.87,32.88,51800.0,21.1496,21.1881,21.1431,21.1496,51800.0
2011-10-14 15:40:00,32.87,32.88,32.81,32.82,63900.0,21.1431,21.1496,21.1045,21.111,63900.0
2011-10-14 15:50:00,32.82,32.94,32.8,32.94,43500.0,21.111,21.1881,21.0981,21.1881,43500.0
2011-10-17 09:30:00,32.66,32.68,32.56,32.57,50800.0,21.008,21.0209,20.9437,20.9502,50800.0
2011-10-17 09:40:00,32.56,32.63,32.52,32.58,19100.0,20.9437,20.9887,20.918,20.9566,19100.0
2011-10-17 09:50:00,32.57,32.6,32.43,32.44,18500.0,20.9502,20.9694,20.8601,20.8665,18500.0
2011-10-17 10:00:00,32.44,32.44,32.39,32.42,31200.0,20.8665,20.8665,20.8344,20.8537,31200.0
2011-10-17 10:10:00,32.42,32.45,32.38,32.43,51800.0,20.8537,20.873,20.8279,20.8601,51800.0
2011-10-17 10:20:00,32.43,32.43,32.31,32.31,18300.0,20.8601,20.8601,20.7829,20.7829,18300.0
2011-10-17 10:30:00,32.27,32.37,32.27,32.35,15100.0,20.7572,20.8215,20.7572,20.8086,15100.0
2011-10-17 10:40:00,32.33,32.33,32.23,32.24,25600.0,20.7958,20.7958,20.7315,20.7379,25600.0
2011-10-17 10:50:00,32.26,32.39,32.24,32.39,8900.0,20.7508,20.8344,20.7379,20.8344,8900.0
2011-10-17 11:00:00,32.38,32.39,32.34,32.38,11900.0,20.8279,20.8344,20.8022,20.8279,11900.0
2011-10-17 11:10:00,32.39,32.4,32.33,32.33,109700.0,20.8344,20.8408,20.7958,20.7958,109700.0
2011-10-17 11:20:00,32.33,32.37,32.32,32.37,96000.0,20.7958,20.8215,20.7893,20.8215,96000.0
2011-10-17 11:30:00,32.37,32.4,32.36,32.37,22300.0,20.8215,20.8408,20.8151,20.8215,22300.0
2011-10-17 11:40:00,32.37,32.37,32.32,32.32,36700.0,20.8215,20.8215,20.7893,20.7893,36700.0
2011-10-17 11:50:00,32.32,32.36,32.31,32.32,110700.0,20.7893,20.8151,20.7829,20.7893,110700.0
2011-10-17 12:00:00,32.3,32.31,32.27,32.28,6500.0,20.7765,20.7829,20.7572,20.7636,6500.0
2011-10-17 12:10:00,32.26,32.31,32.24,32.31,9200.0,20.7508,20.7829,20.7379,20.7829,9200.0
2011-10-17 12:20:00,32.31,32.33,32.29,32.33,6600.0,20.7829,20.7958,20.77,20.7958,6600.0
2011-10-17 12:30:00,32.32,32.32,32.28,32.29,33700.0,20.7893,20.7893,20.7636,20.77,33700.0
2011-10-17 12:40:00,32.3,32.33,32.24,32.25,8100.0,20.7765,20.7958,20.7379,20.7443,8100.0
2011-10-17 12:50:00,32.28,32.28,32.23,32.25,9700.0,20.7636,20.7636,20.7315,20.7443,9700.0
2011-10-17 13:00:00,32.24,32.27,32.23,32.26,12900.0,20.7379,20.7572,20.7315,20.7508,12900.0
2011-10-17 13:10:00,32.25,32.3,32.25,32.3,104200.0,20.7443,20.7765,20.7443,20.7765,104200.0
2011-10-17 13:20:00,32.31,32.32,32.29,32.3,13600.0,20.7829,20.7893,20.77,20.7765,13600.0
2011-10-17 13:30:00,32.3,32.3,32.19,32.22,43800.0,20.7765,20.7765,20.7057,20.725,43800.0
2011-10-17 13:40:00,32.23,32.27,32.22,32.23,65400.0,20.7315,20.7572,20.725,20.7315,65400.0
2011-10-17 13:50:00,32.23,32.26,32.23,32.26,26500.0,20.7315,20.7508,20.7315,20.7508,26500.0
2011-10-17 14:00:00,32.25,32.27,32.17,32.18,43000.0,20.7443,20.7572,20.6929,20.6993,43000.0
2011-10-17 14:10:00,32.18,32.22,32.17,32.18,26300.0,20.6993,20.725,20.6929,20.6993,26300.0
2011-10-17 14:20:00,32.18,32.2,32.15,32.18,27400.0,20.6993,20.7122,20.68,20.6993,27400.0
2011-10-17 14:30:00,32.18,32.18,32.1,32.11,52400.0,20.6993,20.6993,20.6478,20.6543,52400.0
2011-10-17 14:40:00,32.12,32.14,32.1,32.13,77300.0,20.6607,20.6736,20.6478,20.6671,77300.0
2011-10-17 14:50:00,32.13,32.19,32.11,32.18,28600.0,20.6671,20.7057,20.6543,20.6993,28600.0
2011-10-17 15:00:00,32.19,32.22,32.18,32.19,18500.0,20.7057,20.725,20.6993,20.7057,18500.0
2011-10-17 15:10:00,32.19,32.26,32.18,32.24,44600.0,20.7057,20.7508,20.6993,20.7379,44600.0
2011-10-17 15:20:00,32.24,32.24,32.2,32.23,90300.0,20.7379,20.7379,20.7122,20.7315,90300.0
2011-10-17 15:30:00,32.23,32.26,32.14,32.14,125600.0,20.7315,20.7508,20.6736,20.6736,125600.0
2011-10-17 15:40:00,32.14,32.28,32.14,32.2,50000.0,20.6736,20.7636,20.6736,20.7122,50000.0
2011-10-17 15:50:00,32.21,32.23,32.12,32.19,55300.0,20.7186,20.7315,20.6607,20.7057,55300.0
2011-10-18 09:30:00,32.12,32.17,32.05,32.14,89200.0,20.6607,20.6929,20.6157,20.6736,89200.0
2011-10-18 09:40:00,32.14,32.17,31.93,31.93,129500.0,20.6736,20.6929,20.5385,20.5385,129500.0
2011-10-18 09:50:00,31.92,31.94,31.8,31.87,66700.0,20.5321,20.5449,20.4549,20.4999,66700.0
2011-10-18 10:00:00,31.88,31.9,31.76,31.88,34900.0,20.5063,20.5192,20.4291,20.5063,34900.0
2011-10-18 10:10:00,31.87,31.94,31.82,31.82,17600.0,20.4999,20.5449,20.4677,20.4677,17600.0
2011-10-18 10:20:00,31.84,32.03,31.84,32.03,31000.0,20.4806,20.6028,20.4806,20.6028,31000.0
2011-10-18 10:30:00,32.06,32.09,32.02,32.03,14900.0,20.6221,20.6414,20.5964,20.6028,14900.0
2011-10-18 10:40:00,32.05,32.17,32.05,32.14,28200.0,20.6157,20.6929,20.6157,20.6736,28200.0
2011-10-18 10:50:00,32.14,32.23,32.12,32.12,65000.0,20.6736,20.7315,20.6607,20.6607,65000.0
2011-10-18 11:00:00,32.13,32.14,32.06,32.13,36300.0,20.6671,20.6736,20.6221,20.6671,36300.0
2011-10-18 11:10:00,32.13,32.17,32.08,32.1,26500.0,20.6671,20.6929,20.635,20.6478,26500.0
2011-10-18 11:20:00,32.11,32.11,32.01,32.03,8300.0,20.6543,20.6543,20.5899,20.6028,8300.0
2011-10-18 11:30:00,32.04,32.24,32.04,32.23,28300.0,20.6092,20.7379,20.6092,20.7315,28300.0
2011-10-18 11:40:00,32.23,32.26,32.2,32.22,34400.0,20.7315,20.7508,20.7122,20.725,34400.0
2011-10-18 11:50:00,32.24,32.26,32.22,32.23,28100.0,20.7379,20.7508,20.725,20.7315,28100.0
2011-10-18 12:00:00,32.24,32.25,32.22,32.23,14100.0,20.7379,20.7443,20.725,20.7315,14100.0
2011-10-18 12:10:00,32.24,32.24,32.18,32.19,24000.0,20.7379,20.7379,20.6993,20.7057,24000.0
2011-10-18 12:20:00,32.19,32.2,32.16,32.19,140000.0,20.7057,20.7122,20.6864,20.7057,140000.0
2011-10-18 12:30:00,32.18,32.26,32.18,32.26,32600.0,20.6993,20.7508,20.6993,20.7508,32600.0
2011-10-18 12:40:00,32.28,32.34,32.28,32.32,24800.0,20.7636,20.8022,20.7636,20.7893,24800.0
2011-10-18 12:50:00,32.32,32.34,32.31,32.33,2800.0,20.7893,20.8022,20.7829,20.7958,2800.0
2011-10-18 13:00:00,32.33,32.35,32.31,32.32,3900.0,20.7958,20.8086,20.7829,20.7893,3900.0
2011-10-18 13:10:00,32.32,32.32,32.26,32.26,18400.0,20.7893,20.7893,20.7508,20.7508,18400.0
2011-10-18 13:20:00,32.26,32.27,32.22,32.27,18300.0,20.7508,20.7572,20.725,20.7572,18300.0
2011-10-18 13:30:00,32.27,32.34,32.27,32.34,14400.0,20.7572,20.8022,20.7572,20.8022,14400.0
2011-10-18 13:40:00,32.33,32.34,32.26,32.29,57900.0,20.7958,20.8022,20.7508,20.77,57900.0
2011-10-18 13:50:00,32.29,32.34,32.29,32.3,23200.0,20.77,20.8022,20.77,20.7765,23200.0
2011-10-18 14:00:00,32.31,32.33,32.28,32.31,19100.0,20.7829,20.7958,20.7636,20.7829,19100.0
2011-10-18 14:10:00,32.32,32.36,32.31,32.31,31700.0,20.7893,20.8151,20.7829,20.7829,31700.0
2011-10-18 14:20:00,32.32,32.34,32.3,32.33,46300.0,20.7893,20.8022,20.7765,20.7958,46300.0
2011-10-18 14:30:00,32.34,32.37,32.27,32.28,92100.0,20.8022,20.8215,20.7572,20.7636,92100.0
2011-10-18 14:40:00,32.28,32.32,32.26,32.3,43800.0,20.7636,20.7893,20.7508,20.7765,43800.0
2011-10-18 14:50:00,32.29,32.32,32.28,32.32,39300.0,20.77,20.7893,20.7636,20.7893,39300.0
2011-10-18 15:00:00,32.32,32.65,32.32,32.62,130600.0,20.7893,21.0016,20.7893,20.9823,130600.0
2011-10-18 15:10:00,32.63,32.84,32.63,32.67,159000.0,20.9887,21.1238,20.9887,21.0145,159000.0
2011-10-18 15:20:00,32.67,32.75,32.63,32.63,169200.0,21.0145,21.0659,20.9887,20.9887,169200.0
2011-10-18 15:30:00,32.64,32.67,32.56,32.61,86100.0,20.9952,21.0145,20.9437,20.9759,86100.0
2011-10-18 15:40:00,32.61,32.71,32.59,32.67,64000.0,20.9759,21.0402,20.963,21.0145,64000.0
2011-10-18 15:50:00,32.67,32.74,32.58,32.61,125900.0,21.0145,21.0595,20.9566,20.9759,125900.0
2011-10-19 09:30:00,32.44,32.51,32.4,32.51,95000.0,20.8665,20.9116,20.8408,20.9116,95000.0
2011-10-19 09:40:00,32.51,32.51,32.38,32.41,54300.0,20.9116,20.9116,20.8279,20.8472,54300.0
2011-10-19 09:50:00,32.41,32.45,32.36,32.44,53400.0,20.8472,20.873,20.8151,20.8665,53400.0
2011-10-19 10:00:00,32.43,32.46,32.3,32.42,52300.0,20.8601,20.8794,20.7765,20.8537,52300.0
2011-10-19 10:10:00,32.43,32.51,32.41,32.5,59600.0,20.8601,20.9116,20.8472,20.9051,59600.0
2011-10-19 10:20:00,32.5,32.56,32.45,32.55,50900.0,20.9051,20.9437,20.873,20.9373,50900.0
2011-10-19 10:30:00,32.56,32.57,32.42,32.46,47400.0,20.9437,20.9502,20.8537,20.8794,47400.0
2011-10-19 10:40:00,32.47,32.53,32.46,32.49,56200.0,20.8858,20.9244,20.8794,20.8987,56200.0
2011-10-19 10:50:00,32.49,32.54,32.48,32.49,42800.0,20.8987,20.9309,20.8923,20.8987,42800.0
2011-10-19 11:00:00,32.49,32.49,32.41,32.44,47600.0,20.8987,20.8987,20.8472,20.8665,47600.0
2011-10-19 11:10:00,32.43,32.46,32.4,32.4,31200.0,20.8601,20.8794,20.8408,20.8408,31200.0
2011-10-19 11:20:00,32.39,32.46,32.38,32.46,32800.0,20.8344,20.8794,20.8279,20.8794,32800.0
2011-10-19 11:30:00,32.46,32.53,32.46,32.5,37700.0,20.8794,20.9244,20.8794,20.9051,37700.0
2011-10-19 11:40:00,32.5,32.52,32.45,32.46,48200.0,20.9051,20.918,20.873,20.8794,48200.0
2011-10-19 11:50:00,32.45,32.48,32.38,32.39,29800.0,20.873,20.8923,20.8279,20.8344,29800.0
2011-10-19 12:00:00,32.4,32.42,32.36,32.38,32300.0,20.8408,20.8537,20.8151,20.8279,32300.0
2011-10-19 12:10:00,32.35,32.41,32.35,32.41,40200.0,20.8086,20.8472,20.8086,20.8472,40200.0
2011-10-19 12:20:00,32.4,32.44,32.39,32.41,40100.0,20.8408,20.8665,20.8344,20.8472,40100.0
2011-10-19 12:30:00,32.41,32.43,32.37,32.42,35600.0,20.8472,20.8601,20.8215,20.8537,35600.0
2011-10-19 12:40:00,32.41,32.44,32.39,32.43,56000.0,20.8472,20.8665,20.8344,20.8601,56000.0
2011-10-19 12:50:00,32.42,32.47,32.41,32.44,38200.0,20.8537,20.8858,20.8472,20.8665,38200.0
2011-10-19 13:00:00,32.43,32.51,32.43,32.51,42000.0,20.8601,20.9116,20.8601,20.9116,42000.0
2011-10-19 13:10:00,32.5,32.51,32.46,32.47,53200.0,20.9051,20.9116,20.8794,20.8858,53200.0
2011-10-19 13:20:00,32.46,32.48,32.43,32.44,44000.0,20.8794,20.8923,20.8601,20.8665,44000.0
2011-10-19 13:30:00,32.43,32.43,32.38,32.38,29500.0,20.8601,20.8601,20.8279,20.8279,29500.0
2011-10-19 13:40:00,32.38,32.39,32.32,32.35,52300.0,20.8279,20.8344,20.7893,20.8086,52300.0
2011-10-19 13:50:00,32.35,32.4,32.33,32.39,34400.0,20.8086,20.8408,20.7958,20.8344,34400.0
2011-10-19 14:00:00,32.4,32.42,32.19,32.2,63400.0,20.8408,20.8537,20.7057,20.7122,63400.0
2011-10-19 14:10:00,32.2,32.26,32.17,32.21,70000.0,20.7122,20.7508,20.6929,20.7186,70000.0
2011-10-19 14:20:00,32.21,32.23,32.11,32.11,61100.0,20.7186,20.7315,20.6543,20.6543,61100.0
2011-10-19 14:30:00,32.11,32.16,32.07,32.15,89900.0,20.6543,20.6864,20.6285,20.68,89900.0
2011-10-19 14:40:00,32.15,32.21,32.09,32.18,82100.0,20.68,20.7186,20.6414,20.6993,82100.0
2011-10-19 14:50:00,32.17,32.18,32.09,32.11,74700.0,20.6929,20.6993,20.6414,20.6543,74700.0
2011-10-19 15:00:00,32.1,32.12,32.02,32.1,104600.0,20.6478,20.6607,20.5964,20.6478,104600.0
2011-10-19 15:10:00,32.09,32.15,32.07,32.13,98200.0,20.6414,20.68,20.6285,20.6671,98200.0
2011-10-19 15:20:00,32.12,32.14,32.07,32.07,68300.0,20.6607,20.6736,20.6285,20.6285,68300.0
2011-10-19 15:30:00,32.06,32.17,32.06,32.1,49900.0,20.6221,20.6929,20.6221,20.6478,49900.0
2011-10-19 15:40:00,32.09,32.15,32.01,32.14,77900.0,20.6414,20.68,20.5899,20.6736,77900.0
2011-10-19 15:50:00,32.14,32.14,32.05,32.08,51500.0,20.6736,20.6736,20.6157,20.635,51500.0
2011-10-20 09:30:00,32.15,32.17,32.01,32.07,53000.0,20.68,20.6929,20.5899,20.6285,53000.0
2011-10-20 09:40:00,32.06,32.14,32.0,32.1,36300.0,20.6221,20.6736,20.5835,20.6478,36300.0
2011-10-20 09:50:00,32.12,32.14,31.98,32.04,63900.0,20.6607,20.6736,20.5706,20.6092,63900.0
2011-10-20 10:00:00,32.02,32.17,32.02,32.07,113500.0,20.5964,20.6929,20.5964,20.6285,113500.0
2011-10-20 10:10:00,32.09,32.18,32.09,32.1,38800.0,20.6414,20.6993,20.6414,20.6478,38800.0
2011-10-20 10:20:00,32.12,32.13,31.97,32.01,55200.0,20.6607,20.6671,20.5642,20.5899,55200.0
2011-10-20 10:30:00,32.02,32.07,31.97,32.03,74800.0,20.5964,20.6285,20.5642,20.6028,74800.0
2011-10-20 10:40:00,32.04,32.04,31.89,31.9,42600.0,20.6092,20.6092,20.5128,20.5192,42600.0
2011-10-20 10:50:00,31.9,31.94,31.81,31.82,44900.0,20.5192,20.5449,20.4613,20.4677,44900.0
2011-10-20 11:00:00,31.81,31.85,31.77,31.85,16600.0,20.4613,20.487,20.4356,20.487,16600.0
2011-10-20 11:10:00,31.84,31.84,31.7,31.71,22700.0,20.4806,20.4806,20.3905,20.397,22700.0
2011-10-20 11:20:00,31.72,31.82,31.71,31.78,11300.0,20.4034,20.4677,20.397,20.442,11300.0
2011-10-20 11:30:00,31.78,31.85,31.74,31.83,35700.0,20.442,20.487,20.4163,20.4742,35700.0
2011-10-20 11:40:00,31.82,31.86,31.81,31.82,27500.0,20.4677,20.4935,20.4613,20.4677,27500.0
2011-10-20 11:50:00,31.83,31.83,31.67,31.73,56700.0,20.4742,20.4742,20.3712,20.4098,56700.0
2011-10-20 12:00:00,31.73,31.76,31.67,31.67,50600.0,20.4098,20.4291,20.3712,20.3712,50600.0
2011-10-20 12:10:00,31.66,31.7,31.65,31.65,16200.0,20.3648,20.3905,20.3584,20.3584,16200.0
2011-10-20 12:20:00,31.66,31.72,31.65,31.7,14200.0,20.3648,20.4034,20.3584,20.3905,14200.0
2011-10-20 12:30:00,31.71,31.79,31.71,31.75,6200.0,20.397,20.4484,20.397,20.4227,6200.0
2011-10-20 12:40:00,31.76,31.76,31.74,31.74,12700.0,20.4291,20.4291,20.4163,20.4163,12700.0
2011-10-20 12:50:00,31.74,31.88,31.73,31.85,23700.0,20.4163,20.5063,20.4098,20.487,23700.0
2011-10-20 13:00:00,31.86,31.89,31.82,31.85,22900.0,20.4935,20.5128,20.4677,20.487,22900.0
2011-10-20 13:10:00,31.85,31.96,31.85,31.94,44300.0,20.487,20.5578,20.487,20.5449,44300.0
2011-10-20 13:20:00,31.95,32.06,31.95,31.98,43200.0,20.5513,20.6221,20.5513,20.5706,43200.0
2011-10-20 13:30:00,31.98,32.02,31.93,31.93,18500.0,20.5706,20.5964,20.5385,20.5385,18500.0
2011-10-20 13:40:00,31.94,32.01,31.88,31.97,22400.0,20.5449,20.5899,20.5063,20.5642,22400.0
2011-10-20 13:50:00,31.98,32.03,31.93,31.94,16100.0,20.5706,20.6028,20.5385,20.5449,16100.0
2011-10-20 14:00:00,31.96,32.01,31.88,31.89,21100.0,20.5578,20.5899,20.5063,20.5128,21100.0
2011-10-20 14:10:00,31.89,31.92,31.86,31.9,25500.0,20.5128,20.5321,20.4935,20.5192,25500.0
2011-10-20 14:20:00,31.9,31.99,31.9,31.99,18900.0,20.5192,20.5771,20.5192,20.5771,18900.0
2011-10-20 14:30:00,31.99,32.15,31.96,32.13,35700.0,20.5771,20.68,20.5578,20.6671,35700.0
2011-10-20 14:40:00,32.13,32.15,32.09,32.14,22300.0,20.6671,20.68,20.6414,20.6736,22300.0
2011-10-20 14:50:00,32.14,32.19,32.13,32.14,24700.0,20.6736,20.7057,20.6671,20.6736,24700.0
2011-10-20 15:00:00,32.13,32.16,32.1,32.12,72100.0,20.6671,20.6864,20.6478,20.6607,72100.0
2011-10-20 15:10:00,32.11,32.11,32.07,32.11,14900.0,20.6543,20.6543,20.6285,20.6543,14900.0
2011-10-20 15:20:00,32.11,32.11,32.0,32.03,20600.0,20.6543,20.6543,20.5835,20.6028,20600.0
2011-10-20 15:30:00,32.04,32.05,31.98,32.0,16700.0,20.6092,20.6157,20.5706,20.5835,16700.0
2011-10-20 15:40:00,32.01,32.12,32.01,32.12,37800.0,20.5899,20.6607,20.5899,20.6607,37800.0
2011-10-20 15:50:00,32.12,32.13,32.06,32.1,51400.0,20.6607,20.6671,20.6221,20.6478,51400.0
2011-10-21 09:30:00,32.67,32.68,32.62,32.65,42500.0,21.0145,21.0209,20.9823,21.0016,42500.0
2011-10-21 09:40:00,32.69,32.74,32.67,32.74,11500.0,21.0273,21.0595,21.0145,21.0595,11500.0
2011-10-21 09:50:00,32.75,32.8,32.74,32.79,9900.0,21.0659,21.0981,21.0595,21.0917,9900.0
2011-10-21 10:00:00,32.75,32.76,32.7,32.72,3800.0,21.0659,21.0724,21.0338,21.0466,3800.0
2011-10-21 10:10:00,32.73,32.83,32.73,32.82,18200.0,21.0531,21.1174,21.0531,21.111,18200.0
2011-10-21 10:20:00,32.83,32.86,32.79,32.86,15900.0,21.1174,21.1367,21.0917,21.1367,15900.0
2011-10-21 10:30:00,32.86,32.88,32.77,32.81,61300.0,21.1367,21.1496,21.0788,21.1045,61300.0
2011-10-21 10:40:00,32.8,32.81,32.74,32.8,13100.0,21.0981,21.1045,21.0595,21.0981,13100.0
2011-10-21 10:50:00,32.82,32.84,32.76,32.84,14000.0,21.111,21.1238,21.0724,21.1238,14000.0
2011-10-21 11:00:00,32.83,32.85,32.76,32.76,34100.0,21.1174,21.1303,21.0724,21.0724,34100.0
2011-10-21 11:10:00,32.76,32.82,32.76,32.8,6900.0,21.0724,21.111,21.0724,21.0981,6900.0
2011-10-21 11:20:00,32.81,32.85,32.8,32.83,13400.0,21.1045,21.1303,21.0981,21.1174,13400.0
2011-10-21 11:30:00,32.83,32.84,32.8,32.8,11000.0,21.1174,21.1238,21.0981,21.0981,11000.0
2011-10-21 11:40:00,32.79,32.87,32.79,32.85,7900.0,21.0917,21.1431,21.0917,21.1303,7900.0
2011-10-21 11:50:00,32.84,32.86,32.81,32.81,11300.0,21.1238,21.1367,21.1045,21.1045,11300.0
2011-10-21 12:00:00,32.81,32.81,32.79,32.79,12200.0,21.1045,21.1045,21.0917,21.0917,12200.0
2011-10-21 12:10:00,32.79,32.8,32.77,32.78,30600.0,21.0917,21.0981,21.0788,21.0852,30600.0
2011-10-21 12:20:00,32.77,32.81,32.77,32.81,10100.0,21.0788,21.1045,21.0788,21.1045,10100.0
2011-10-21 12:30:00,32.81,32.81,32.78,32.78,54200.0,21.1045,21.1045,21.0852,21.0852,54200.0
2011-10-21 12:40:00,32.78,32.79,32.77,32.77,9600.0,21.0852,21.0917,21.0788,21.0788,9600.0
2011-10-21 12:50:00,32.76,32.77,32.75,32.75,2500.0,21.0724,21.0788,21.0659,21.0659,2500.0
2011-10-21 13:00:00,32.74,32.74,32.67,32.69,9900.0,21.0595,21.0595,21.0145,21.0273,9900.0
2011-10-21 13:10:00,32.68,32.69,32.63,32.67,13600.0,21.0209,21.0273,20.9887,21.0145,13600.0
2011-10-21 13:20:00,32.67,32.7,32.63,32.63,14200.0,21.0145,21.0338,20.9887,20.9887,14200.0
2011-10-21 13:30:00,32.63,32.67,32.61,32.66,11600.0,20.9887,21.0145,20.9759,21.008,11600.0
2011-10-21 13:40:00,32.65,32.67,32.6,32.66,15700.0,21.0016,21.0145,20.9694,21.008,15700.0
2011-10-21 13:50:00,32.66,32.66,32.62,32.63,13900.0,21.008,21.008,20.9823,20.9887,13900.0
2011-10-21 14:00:00,32.62,32.75,32.61,32.73,31100.0,20.9823,21.0659,20.9759,21.0531,31100.0
2011-10-21 14:10:00,32.72,32.75,32.71,32.72,18300.0,21.0466,21.0659,21.0402,21.0466,18300.0
2011-10-21 14:20:00,32.72,32.77,32.72,32.73,27100.0,21.0466,21.0788,21.0466,21.0531,27100.0
2011-10-21 14:30:00,32.73,32.75,32.71,32.74,26500.0,21.0531,21.0659,21.0402,21.0595,26500.0
2011-10-21 14:40:00,32.75,32.8,32.74,32.77,29100.0,21.0659,21.0981,21.0595,21.0788,29100.0
2011-10-21 14:50:00,32.78,32.8,32.77,32.79,13600.0,21.0852,21.0981,21.0788,21.0917,13600.0
2011-10-21 15:00:00,32.81,32.83,32.79,32.8,25100.0,21.1045,21.1174,21.0917,21.0981,25100.0
2011-10-21 15:10:00,32.8,32.81,32.78,32.79,46000.0,21.0981,21.1045,21.0852,21.0917,46000.0
2011-10-21 15:20:00,32.79,32.84,32.79,32.81,25400.0,21.0917,21.1238,21.0917,21.1045,25400.0
2011-10-21 15:30:00,32.81,32.83,32.78,32.78,22500.0,21.1045,21.1174,21.0852,21.0852,22500.0
2011-10-21 15:40:00,32.79,32.84,32.77,32.84,41200.0,21.0917,21.1238,21.0788,21.1238,41200.0
2011-10-21 15:50:00,32.85,32.94,32.84,32.94,56600.0,21.1303,21.1881,21.1238,21.1881,56600.0
2011-10-24 09:30:00,32.93,33.06,32.9,33.03,36800.0,21.1817,21.2653,21.1624,21.246,36800.0
2011-10-24 09:40:00,33.04,33.09,33.02,33.09,22200.0,21.2525,21.2846,21.2396,21.2846,22200.0
2011-10-24 09:50:00,33.09,33.09,33.0,33.02,35700.0,21.2846,21.2846,21.2267,21.2396,35700.0
2011-10-24 10:00:00,33.02,33.08,32.98,33.08,36600.0,21.2396,21.2782,21.2139,21.2782,36600.0
2011-10-24 10:10:00,33.08,33.19,33.08,33.18,67000.0,21.2782,21.349,21.2782,21.3425,67000.0
2011-10-24 10:20:00,33.19,33.29,33.16,33.26,44600.0,21.349,21.4133,21.3297,21.394,44600.0
2011-10-24 10:30:00,33.27,33.29,33.22,33.25,34000.0,21.4004,21.4133,21.3683,21.3876,34000.0
2011-10-24 10:40:00,33.24,33.26,33.21,33.22,25500.0,21.3811,21.394,21.3618,21.3683,25500.0
2011-10-24 10:50:00,33.22,33.25,33.21,33.22,17900.0,21.3683,21.3876,21.3618,21.3683,17900.0
2011-10-24 11:00:00,33.24,33.32,33.24,33.28,21100.0,21.3811,21.4326,21.3811,21.4068,21100.0
2011-10-24 11:10:00,33.28,33.33,33.25,33.33,28700.0,21.4068,21.439,21.3876,21.439,28700.0
2011-10-24 11:20:00,33.33,33.4,33.33,33.38,151500.0,21.439,21.484,21.439,21.4712,151500.0
2011-10-24 11:30:00,33.38,33.39,33.33,33.36,17500.0,21.4712,21.4776,21.439,21.4583,17500.0
2011-10-24 11:40:00,33.36,33.4,33.35,33.38,36000.0,21.4583,21.484,21.4519,21.4712,36000.0
2011-10-24 11:50:00,33.37,33.37,33.31,33.33,9400.0,21.4647,21.4647,21.4261,21.439,9400.0
2011-10-24 12:00:00,33.33,33.34,33.31,33.33,16400.0,21.439,21.4454,21.4261,21.439,16400.0
2011-10-24 12:10:00,33.34,33.36,33.33,33.35,25200.0,21.4454,21.4583,21.439,21.4519,25200.0
2011-10-24 12:20:00,33.34,33.36,33.34,33.36,24200.0,21.4454,21.4583,21.4454,21.4583,24200.0
2011-10-24 12:30:00,33.36,33.36,33.29,33.31,13900.0,21.4583,21.4583,21.4133,21.4261,13900.0
2011-10-24 12:40:00,33.31,33.32,33.28,33.29,14700.0,21.4261,21.4326,21.4068,21.4133,14700.0
2011-10-24 12:50:00,33.29,33.34,33.28,33.34,58900.0,21.4133,21.4454,21.4068,21.4454,58900.0
2011-10-24 13:00:00,33.34,33.35,33.32,33.34,15600.0,21.4454,21.4519,21.4326,21.4454,15600.0
2011-10-24 13:10:00,33.34,33.38,33.34,33.38,11100.0,21.4454,21.4712,21.4454,21.4712,11100.0
2011-10-24 13:20:00,33.37,33.41,33.35,33.38,17900.0,21.4647,21.4905,21.4519,21.4712,17900.0
2011-10-24 13:30:00,33.38,33.41,33.38,33.39,10600.0,21.4712,21.4905,21.4712,21.4776,10600.0
2011-10-24 13:40:00,33.39,33.47,33.39,33.47,26500.0,21.4776,21.5291,21.4776,21.5291,26500.0
2011-10-24 13:50:00,33.47,33.47,33.44,33.44,27100.0,21.5291,21.5291,21.5098,21.5098,27100.0
2011-10-24 14:00:00,33.45,33.46,33.42,33.43,20600.0,21.5162,21.5226,21.4969,21.5033,20600.0
2011-10-24 14:10:00,33.43,33.43,33.35,33.37,24800.0,21.5033,21.5033,21.4519,21.4647,24800.0
2011-10-24 14:20:00,33.37,33.43,33.37,33.4,16600.0,21.4647,21.5033,21.4647,21.484,16600.0
2011-10-24 14:30:00,33.41,33.42,33.39,33.41,17000.0,21.4905,21.4969,21.4776,21.4905,17000.0
2011-10-24 14:40:00,33.41,33.42,33.38,33.4,28700.0,21.4905,21.4969,21.4712,21.484,28700.0
2011-10-24 14:50:00,33.4,33.41,33.37,33.41,18200.0,21.484,21.4905,21.4647,21.4905,18200.0
2011-10-24 15:00:00,33.41,33.45,33.4,33.41,31700.0,21.4905,21.5162,21.484,21.4905,31700.0
2011-10-24 15:10:00,33.4,33.4,33.31,33.34,27500.0,21.484,21.484,21.4261,21.4454,27500.0
2011-10-24 15:20:00,33.35,33.35,33.28,33.28,33600.0,21.4519,21.4519,21.4068,21.4068,33600.0
2011-10-24 15:30:00,33.28,33.34,33.27,33.33,22600.0,21.4068,21.4454,21.4004,21.439,22600.0
2011-10-24 15:40:00,33.31,33.37,33.28,33.29,48400.0,21.4261,21.4647,21.4068,21.4133,48400.0
2011-10-24 15:50:00,33.3,33.42,33.28,33.42,43500.0,21.4197,21.4969,21.4068,21.4969,43500.0
2011-10-25 09:30:00,33.19,33.19,32.71,32.87,90400.0,21.349,21.349,21.0402,21.1431,90400.0
2011-10-25 09:40:00,32.87,33.09,32.86,32.99,97200.0,21.1431,21.2846,21.1367,21.2203,97200.0
2011-10-25 09:50:00,32.99,33.05,32.94,32.99,50700.0,21.2203,21.2589,21.1881,21.2203,50700.0
2011-10-25 10:00:00,32.98,32.98,32.78,32.9,78900.0,21.2139,21.2139,21.0852,21.1624,78900.0
2011-10-25 10:10:00,32.89,33.0,32.85,32.99,27800.0,21.156,21.2267,21.1303,21.2203,27800.0
2011-10-25 10:20:00,33.0,33.12,32.99,33.08,21400.0,21.2267,21.3039,21.2203,21.2782,21400.0
2011-10-25 10:30:00,33.08,33.16,33.04,33.16,6200.0,21.2782,21.3297,21.2525,21.3297,6200.0
2011-10-25 10:40:00,33.15,33.18,33.07,33.12,1004900.0,21.3232,21.3425,21.2718,21.3039,1004900.0
2011-10-25 10:50:00,33.12,33.14,33.0,33.02,350800.0,21.3039,21.3168,21.2267,21.2396,350800.0
2011-10-25 11:00:00,33.03,33.08,32.96,32.97,125100.0,21.246,21.2782,21.201,21.2074,125100.0
2011-10-25 11:10:00,32.97,33.01,32.94,32.96,166800.0,21.2074,21.2332,21.1881,21.201,166800.0
2011-10-25 11:20:00,32.96,33.01,32.95,33.01,32500.0,21.201,21.2332,21.1946,21.2332,32500.0
2011-10-25 11:30:00,33.0,33.08,32.98,33.08,17400.0,21.2267,21.2782,21.2139,21.2782,17400.0
2011-10-25 11:40:00,33.08,33.08,33.03,33.05,17400.0,21.2782,21.2782,21.246,21.2589,17400.0
2011-10-25 11:50:00,33.05,33.12,33.05,33.11,20600.0,21.2589,21.3039,21.2589,21.2975,20600.0
2011-10-25 12:00:00,33.12,33.19,33.07,33.18,36600.0,21.3039,21.349,21.2718,21.3425,36600.0
2011-10-25 12:10:00,33.18,33.23,33.17,33.22,44600.0,21.3425,21.3747,21.3361,21.3683,44600.0
2011-10-25 12:20:00,33.22,33.26,33.21,33.24,58000.0,21.3683,21.394,21.3618,21.3811,58000.0
2011-10-25 12:30:00,33.24,33.26,33.21,33.21,24700.0,21.3811,21.394,21.3618,21.3618,24700.0
2011-10-25 12:40:00,33.2,33.2,33.14,33.14,50600.0,21.3554,21.3554,21.3168,21.3168,50600.0
2011-10-25 12:50:00,33.15,33.16,33.12,33.15,34600.0,21.3232,21.3297,21.3039,21.3232,34600.0
2011-10-25 13:00:00,33.15,33.23,33.14,33.23,23300.0,21.3232,21.3747,21.3168,21.3747,23300.0
2011-10-25 13:10:00,33.22,33.23,33.18,33.21,28700.0,21.3683,21.3747,21.3425,21.3618,28700.0
2011-10-25 13:20:00,33.21,33.24,33.18,33.19,79400.0,21.3618,21.3811,21.3425,21.349,79400.0
2011-10-25 13:30:00,33.18,33.18,33.14,33.16,50700.0,21.3425,21.3425,21.3168,21.3297,50700.0
2011-10-25 13:40:00,33.16,33.16,33.13,33.14,49800.0,21.3297,21.3297,21.3104,21.3168,49800.0
2011-10-25 13:50:00,33.15,33.2,33.14,33.17,37500.0,21.3232,21.3554,21.3168,21.3361,37500.0
2011-10-25 14:00:00,33.17,33.18,33.07,33.08,37600.0,21.3361,21.3425,21.2718,21.2782,37600.0
2011-10-25 14:10:00,33.07,33.07,33.04,33.06,25800.0,21.2718,21.2718,21.2525,21.2653,25800.0
2011-10-25 14:20:00,33.05,33.09,33.02,33.06,42700.0,21.2589,21.2846,21.2396,21.2653,42700.0
2011-10-25 14:30:00,33.05,33.06,33.01,33.03,74000.0,21.2589,21.2653,21.2332,21.246,74000.0
2011-10-25 14:40:00,33.03,33.12,33.02,33.08,51800.0,21.246,21.3039,21.2396,21.2782,51800.0
2011-10-25 14:50:00,33.09,33.12,33.07,33.12,43800.0,21.2846,21.3039,21.2718,21.3039,43800.0
2011-10-25 15:00:00,33.13,33.18,33.12,33.12,76500.0,21.3104,21.3425,21.3039,21.3039,76500.0
2011-10-25 15:10:00,33.13,33.13,33.05,33.05,41300.0,21.3104,21.3104,21.2589,21.2589,41300.0
2011-10-25 15:20:00,33.05,33.06,33.0,33.02,34300.0,21.2589,21.2653,21.2267,21.2396,34300.0
2011-10-25 15:30:00,33.03,33.08,33.01,33.01,68900.0,21.246,21.2782,21.2332,21.2332,68900.0
2011-10-25 15:40:00,33.01,33.04,32.96,32.97,169600.0,21.2332,21.2525,21.201,21.2074,169600.0
2011-10-25 15:50:00,32.96,32.97,32.84,32.89,348300.0,21.201,21.2074,21.1238,21.156,348300.0
2011-10-26 09:30:00,33.45,33.5,33.3,33.34,107000.0,21.5162,21.5484,21.4197,21.4454,107000.0
2011-10-26 09:40:00,33.32,33.39,33.25,33.26,73600.0,21.4326,21.4776,21.3876,21.394,73600.0
2011-10-26 09:50:00,33.25,33.32,33.23,33.26,66100.0,21.3876,21.4326,21.3747,21.394,66100.0
2011-10-26 10:00:00,33.27,33.28,33.14,33.14,59000.0,21.4004,21.4068,21.3168,21.3168,59000.0
2011-10-26 10:10:00,33.15,33.16,33.04,33.12,58200.0,21.3232,21.3297,21.2525,21.3039,58200.0
2011-10-26 10:20:00,33.1,33.15,33.05,33.11,29100.0,21.2911,21.3232,21.2589,21.2975,29100.0
2011-10-26 10:30:00,33.1,33.1,32.96,33.01,46300.0,21.2911,21.2911,21.201,21.2332,46300.0
2011-10-26 10:40:00,33.0,33.0,32.73,32.73,27300.0,21.2267,21.2267,21.0531,21.0531,27300.0
2011-10-26 10:50:00,32.73,32.78,32.68,32.75,26700.0,21.0531,21.0852,21.0209,21.0659,26700.0
2011-10-26 11:00:00,32.75,32.86,32.75,32.79,40900.0,21.0659,21.1367,21.0659,21.0917,40900.0
2011-10-26 11:10:00,32.79,32.89,32.79,32.88,11400.0,21.0917,21.156,21.0917,21.1496,11400.0
2011-10-26 11:20:00,32.86,32.91,32.82,32.9,22600.0,21.1367,21.1689,21.111,21.1624,22600.0
2011-10-26 11:30:00,32.89,32.94,32.89,32.94,10100.0,21.156,21.1881,21.156,21.1881,10100.0
2011-10-26 11:40:00,32.92,33.03,32.92,32.99,14700.0,21.1753,21.246,21.1753,21.2203,14700.0
2011-10-26 11:50:00,33.0,33.02,32.95,32.95,36900.0,21.2267,21.2396,21.1946,21.1946,36900.0
2011-10-26 12:00:00,32.95,33.0,32.95,32.98,25300.0,21.1946,21.2267,21.1946,21.2139,25300.0
2011-10-26 12:10:00,32.97,32.98,32.92,32.95,9800.0,21.2074,21.2139,21.1753,21.1946,9800.0
2011-10-26 12:20:00,32.95,32.99,32.92,32.96,11700.0,21.1946,21.2203,21.1753,21.201,11700.0
2011-10-26 12:30:00,32.96,32.98,32.94,32.96,39900.0,21.201,21.2139,21.1881,21.201,39900.0
2011-10-26 12:40:00,32.95,32.96,32.93,32.93,6300.0,21.1946,21.201,21.1817,21.1817,6300.0
2011-10-26 12:50:00,32.95,32.95,32.91,32.91,24600.0,21.1946,21.1946,21.1689,21.1689,24600.0
2011-10-26 13:00:00,32.91,32.91,32.84,32.84,4600.0,21.1689,21.1689,21.1238,21.1238,4600.0
2011-10-26 13:10:00,32.84,32.89,32.84,32.89,5600.0,21.1238,21.156,21.1238,21.156,5600.0
2011-10-26 13:20:00,32.9,32.97,32.9,32.96,24500.0,21.1624,21.2074,21.1624,21.201,24500.0
2011-10-26 13:30:00,32.98,33.17,32.98,33.15,61300.0,21.2139,21.3361,21.2139,21.3232,61300.0
2011-10-26 13:40:00,33.15,33.19,33.09,33.16,42700.0,21.3232,21.349,21.2846,21.3297,42700.0
2011-10-26 13:50:00,33.17,33.25,33.1,33.17,45400.0,21.3361,21.3876,21.2911,21.3361,45400.0
2011-10-26 14:00:00,33.19,33.32,33.19,33.29,23900.0,21.349,21.4326,21.349,21.4133,23900.0
2011-10-26 14:10:00,33.28,33.28,33.17,33.17,11900.0,21.4068,21.4068,21.3361,21.3361,11900.0
2011-10-26 14:20:00,33.17,33.24,33.15,33.22,15300.0,21.3361,21.3811,21.3232,21.3683,15300.0
2011-10-26 14:30:00,33.2,33.35,33.2,33.34,22300.0,21.3554,21.4519,21.3554,21.4454,22300.0
2011-10-26 14:40:00,33.32,33.32,33.22,33.25,57800.0,21.4326,21.4326,21.3683,21.3876,57800.0
2011-10-26 14:50:00,33.27,33.27,33.19,33.23,35300.0,21.4004,21.4004,21.349,21.3747,35300.0
2011-10-26 15:00:00,33.24,33.3,33.2,33.24,37500.0,21.3811,21.4197,21.3554,21.3811,37500.0
2011-10-26 15:10:00,33.23,33.31,33.22,33.24,60600.0,21.3747,21.4261,21.3683,21.3811,60600.0
2011-10-26 15:20:00,33.24,33.28,33.22,33.28,26100.0,21.3811,21.4068,21.3683,21.4068,26100.0
2011-10-26 15:30:00,33.27,33.37,33.26,33.31,21900.0,21.4004,21.4647,21.394,21.4261,21900.0
2011-10-26 15:40:00,33.32,33.36,33.23,33.23,83500.0,21.4326,21.4583,21.3747,21.3747,83500.0
2011-10-26 15:50:00,33.24,33.33,33.22,33.33,57100.0,21.3811,21.439,21.3683,21.439,57100.0
2011-10-27 09:30:00,34.85,34.88,34.76,34.78,128400.0,22.4167,22.436,22.3588,22.3717,128400.0
2011-10-27 09:40:00,34.79,34.82,34.71,34.72,60200.0,22.3781,22.3974,22.3267,22.3331,60200.0
2011-10-27 09:50:00,34.72,34.76,34.66,34.66,45200.0,22.3331,22.3588,22.2945,22.2945,45200.0
2011-10-27 10:00:00,34.66,34.69,34.56,34.58,53700.0,22.2945,22.3138,22.2302,22.2431,53700.0
2011-10-27 10:10:00,34.58,34.7,34.58,34.67,68900.0,22.2431,22.3202,22.2431,22.3009,68900.0
2011-10-27 10:20:00,34.66,34.68,34.57,34.58,43400.0,22.2945,22.3074,22.2366,22.2431,43400.0
2011-10-27 10:30:00,34.59,34.62,34.54,34.56,38900.0,22.2495,22.2688,22.2173,22.2302,38900.0
2011-10-27 10:40:00,34.56,34.68,34.56,34.64,37700.0,22.2302,22.3074,22.2302,22.2816,37700.0
2011-10-27 10:50:00,34.64,34.74,34.63,34.71,15200.0,22.2816,22.346,22.2752,22.3267,15200.0
2011-10-27 11:00:00,34.69,34.75,34.68,34.73,16400.0,22.3138,22.3524,22.3074,22.3395,16400.0
2011-10-27 11:10:00,34.73,34.76,34.71,34.75,14100.0,22.3395,22.3588,22.3267,22.3524,14100.0
2011-10-27 11:20:00,34.74,34.79,34.72,34.79,16000.0,22.346,22.3781,22.3331,22.3781,16000.0
2011-10-27 11:30:00,34.8,34.89,34.79,34.86,112900.0,22.3846,22.4425,22.3781,22.4232,112900.0
2011-10-27 11:40:00,34.86,34.87,34.83,34.86,22100.0,22.4232,22.4296,22.4039,22.4232,22100.0
2011-10-27 11:50:00,34.86,34.97,34.86,34.96,33500.0,22.4232,22.4939,22.4232,22.4875,33500.0
2011-10-27 12:00:00,34.96,35.05,34.96,35.02,56600.0,22.4875,22.5454,22.4875,22.5261,56600.0
2011-10-27 12:10:00,35.03,35.05,35.01,35.05,17200.0,22.5325,22.5454,22.5196,22.5454,17200.0
2011-10-27 12:20:00,35.04,35.09,35.01,35.04,73900.0,22.5389,22.5711,22.5196,22.5389,73900.0
2011-10-27 12:30:00,35.03,35.07,35.02,35.02,22500.0,22.5325,22.5582,22.5261,22.5261,22500.0
2011-10-27 12:40:00,35.03,35.07,35.02,35.04,51500.0,22.5325,22.5582,22.5261,22.5389,51500.0
2011-10-27 12:50:00,35.03,35.04,34.98,34.99,10100.0,22.5325,22.5389,22.5003,22.5068,10100.0
2011-10-27 13:00:00,34.99,35.02,34.98,35.01,33000.0,22.5068,22.5261,22.5003,22.5196,33000.0
2011-10-27 13:10:00,35.01,35.09,35.0,35.08,26000.0,22.5196,22.5711,22.5132,22.5647,26000.0
2011-10-27 13:20:00,35.08,35.08,35.03,35.07,13200.0,22.5647,22.5647,22.5325,22.5582,13200.0
2011-10-27 13:30:00,35.07,35.09,35.06,35.09,13100.0,22.5582,22.5711,22.5518,22.5711,13100.0
2011-10-27 13:40:00,35.09,35.14,35.07,35.14,40700.0,22.5711,22.6033,22.5582,22.6033,40700.0
2011-10-27 13:50:00,35.15,35.22,35.14,35.2,38300.0,22.6097,22.6547,22.6033,22.6419,38300.0
2011-10-27 14:00:00,35.21,35.28,35.19,35.22,33800.0,22.6483,22.6933,22.6354,22.6547,33800.0
2011-10-27 14:10:00,35.21,35.22,35.18,35.2,12100.0,22.6483,22.6547,22.629,22.6419,12100.0
2011-10-27 14:20:00,35.2,35.24,35.18,35.24,8500.0,22.6419,22.6676,22.629,22.6676,8500.0
2011-10-27 14:30:00,35.24,35.26,35.2,35.26,58200.0,22.6676,22.6805,22.6419,22.6805,58200.0
2011-10-27 14:40:00,35.27,35.27,35.22,35.22,22000.0,22.6869,22.6869,22.6547,22.6547,22000.0
2011-10-27 14:50:00,35.22,35.23,35.19,35.19,49800.0,22.6547,22.6612,22.6354,22.6354,49800.0
2011-10-27 15:00:00,35.21,35.28,35.2,35.26,90300.0,22.6483,22.6933,22.6419,22.6805,90300.0
2011-10-27 15:10:00,35.26,35.31,35.25,35.31,59700.0,22.6805,22.7126,22.674,22.7126,59700.0
2011-10-27 15:20:00,35.3,35.36,35.26,35.26,18700.0,22.7062,22.7448,22.6805,22.6805,18700.0
2011-10-27 15:30:00,35.26,35.27,35.18,35.18,44300.0,22.6805,22.6869,22.629,22.629,44300.0
2011-10-27 15:40:00,35.18,35.21,35.05,35.08,47600.0,22.629,22.6483,22.5454,22.5647,47600.0
2011-10-27 15:50:00,35.09,35.19,35.01,35.17,94900.0,22.5711,22.6354,22.5196,22.6226,94900.0
2011-10-28 09:30:00,34.75,34.85,34.69,34.85,108700.0,22.3524,22.4167,22.3138,22.4167,108700.0
2011-10-28 09:40:00,34.83,34.84,34.72,34.73,28400.0,22.4039,22.4103,22.3331,22.3395,28400.0
2011-10-28 09:50:00,34.72,34.8,34.7,34.77,34000.0,22.3331,22.3846,22.3202,22.3653,34000.0
2011-10-28 10:00:00,34.77,34.77,34.67,34.7,11800.0,22.3653,22.3653,22.3009,22.3202,11800.0
2011-10-28 10:10:00,34.71,34.74,34.63,34.69,41500.0,22.3267,22.346,22.2752,22.3138,41500.0
2011-10-28 10:20:00,34.68,34.78,34.68,34.7,14300.0,22.3074,22.3717,22.3074,22.3202,14300.0
2011-10-28 10:30:00,34.7,34.79,34.68,34.78,33900.0,22.3202,22.3781,22.3074,22.3717,33900.0
2011-10-28 10:40:00,34.78,34.82,34.74,34.76,25200.0,22.3717,22.3974,22.346,22.3588,25200.0
2011-10-28 10:50:00,34.77,34.84,34.76,34.84,17500.0,22.3653,22.4103,22.3588,22.4103,17500.0
2011-10-28 11:00:00,34.84,34.91,34.84,34.9,11600.0,22.4103,22.4553,22.4103,22.4489,11600.0
2011-10-28 11:10:00,34.89,34.89,34.82,34.83,17300.0,22.4425,22.4425,22.3974,22.4039,17300.0
2011-10-28 11:20:00,34.8,34.85,34.8,34.81,11300.0,22.3846,22.4167,22.3846,22.391,11300.0
2011-10-28 11:30:00,34.82,34.86,34.8,34.81,52500.0,22.3974,22.4232,22.3846,22.391,52500.0
2011-10-28 11:40:00,34.81,34.81,34.76,34.76,19500.0,22.391,22.391,22.3588,22.3588,19500.0
2011-10-28 11:50:00,34.77,34.79,34.7,34.73,13900.0,22.3653,22.3781,22.3202,22.3395,13900.0
2011-10-28 12:00:00,34.72,34.76,34.72,34.76,8700.0,22.3331,22.3588,22.3331,22.3588,8700.0
2011-10-28 12:10:00,34.76,34.79,34.76,34.76,7700.0,22.3588,22.3781,22.3588,22.3588,7700.0
2011-10-28 12:20:00,34.77,34.78,34.69,34.7,11700.0,22.3653,22.3717,22.3138,22.3202,11700.0
2011-10-28 12:30:00,34.7,34.74,34.69,34.72,40100.0,22.3202,22.346,22.3138,22.3331,40100.0
2011-10-28 12:40:00,34.73,34.76,34.72,34.75,37700.0,22.3395,22.3588,22.3331,22.3524,37700.0
2011-10-28 12:50:00,34.75,34.75,34.71,34.75,19200.0,22.3524,22.3524,22.3267,22.3524,19200.0
2011-10-28 13:00:00,34.76,34.77,34.74,34.75,30600.0,22.3588,22.3653,22.346,22.3524,30600.0
2011-10-28 13:10:00,34.75,34.76,34.74,34.75,6600.0,22.3524,22.3588,22.346,22.3524,6600.0
2011-10-28 13:20:00,34.76,34.84,34.76,34.83,42100.0,22.3588,22.4103,22.3588,22.4039,42100.0
2011-10-28 13:30:00,34.83,34.84,34.79,34.8,28700.0,22.4039,22.4103,22.3781,22.3846,28700.0
2011-10-28 13:40:00,34.8,34.82,34.77,34.77,9800.0,22.3846,22.3974,22.3653,22.3653,9800.0
2011-10-28 13:50:00,34.78,34.81,34.77,34.81,10500.0,22.3717,22.391,22.3653,22.391,10500.0
2011-10-28 14:00:00,34.81,34.83,34.74,34.8,24200.0,22.391,22.4039,22.346,22.3846,24200.0
2011-10-28 14:10:00,34.8,34.8,34.75,34.76,26600.0,22.3846,22.3846,22.3524,22.3588,26600.0
2011-10-28 14:20:00,34.75,34.8,34.75,34.79,11300.0,22.3524,22.3846,22.3524,22.3781,11300.0
2011-10-28 14:30:00,34.79,34.82,34.75,34.75,20600.0,22.3781,22.3974,22.3524,22.3524,20600.0
2011-10-28 14:40:00,34.76,34.79,34.75,34.76,22700.0,22.3588,22.3781,22.3524,22.3588,22700.0
2011-10-28 14:50:00,34.75,34.79,34.69,34.72,29300.0,22.3524,22.3781,22.3138,22.3331,29300.0
2011-10-28 15:00:00,34.72,34.8,34.72,34.78,24800.0,22.3331,22.3846,22.3331,22.3717,24800.0
2011-10-28 15:10:00,34.78,34.78,34.69,34.71,108000.0,22.3717,22.3717,22.3138,22.3267,108000.0
2011-10-28 15:20:00,34.72,34.75,34.71,34.73,14100.0,22.3331,22.3524,22.3267,22.3395,14100.0
2011-10-28 15:30:00,34.74,34.77,34.72,34.77,23800.0,22.346,22.3653,22.3331,22.3653,23800.0
2011-10-28 15:40:00,34.77,34.83,34.76,34.83,69700.0,22.3653,22.4039,22.3588,22.4039,69700.0
2011-10-28 15:50:00,34.83,34.9,34.83,34.89,181100.0,22.4039,22.4489,22.4039,22.4425,181100.0
2011-10-31 09:30:00,33.9,33.93,33.84,33.86,134800.0,21.8057,21.825,21.7671,21.7799,134800.0
2011-10-31 09:40:00,33.85,33.85,33.77,33.78,24400.0,21.7735,21.7735,21.722,21.7285,24400.0
2011-10-31 09:50:00,33.78,33.82,33.74,33.78,46800.0,21.7285,21.7542,21.7027,21.7285,46800.0
2011-10-31 10:00:00,33.78,33.8,33.72,33.79,16500.0,21.7285,21.7413,21.6899,21.7349,16500.0
2011-10-31 10:10:00,33.79,33.86,33.78,33.78,10100.0,21.7349,21.7799,21.7285,21.7285,10100.0
2011-10-31 10:20:00,33.78,33.79,33.73,33.77,26400.0,21.7285,21.7349,21.6963,21.722,26400.0
2011-10-31 10:30:00,33.78,33.86,33.78,33.86,16700.0,21.7285,21.7799,21.7285,21.7799,16700.0
2011-10-31 10:40:00,33.85,33.85,33.76,33.77,25200.0,21.7735,21.7735,21.7156,21.722,25200.0
2011-10-31 10:50:00,33.77,33.83,33.76,33.77,36900.0,21.722,21.7606,21.7156,21.722,36900.0
2011-10-31 11:00:00,33.77,33.82,33.73,33.78,27600.0,21.722,21.7542,21.6963,21.7285,27600.0
2011-10-31 11:10:00,33.8,33.8,33.64,33.64,16900.0,21.7413,21.7413,21.6384,21.6384,16900.0
2011-10-31 11:20:00,33.64,33.69,33.63,33.65,11400.0,21.6384,21.6706,21.632,21.6448,11400.0
2011-10-31 11:30:00,33.64,33.69,33.64,33.66,12000.0,21.6384,21.6706,21.6384,21.6513,12000.0
2011-10-31 11:40:00,33.66,33.73,33.66,33.72,24300.0,21.6513,21.6963,21.6513,21.6899,24300.0
2011-10-31 11:50:00,33.72,33.73,33.66,33.7,35900.0,21.6899,21.6963,21.6513,21.677,35900.0
2011-10-31 12:00:00,33.69,33.7,33.65,33.66,20800.0,21.6706,21.677,21.6448,21.6513,20800.0
2011-10-31 12:10:00,33.65,33.68,33.59,33.6,17000.0,21.6448,21.6641,21.6063,21.6127,17000.0
2011-10-31 12:20:00,33.59,33.6,33.45,33.46,25500.0,21.6063,21.6127,21.5162,21.5226,25500.0
2011-10-31 12:30:00,33.45,33.49,33.41,33.47,41300.0,21.5162,21.5419,21.4905,21.5291,41300.0
2011-10-31 12:40:00,33.46,33.52,33.46,33.5,15700.0,21.5226,21.5612,21.5226,21.5484,15700.0
2011-10-31 12:50:00,33.5,33.53,33.49,33.52,8800.0,21.5484,21.5677,21.5419,21.5612,8800.0
2011-10-31 13:00:00,33.52,33.58,33.52,33.54,15600.0,21.5612,21.5998,21.5612,21.5741,15600.0
2011-10-31 13:10:00,33.55,33.58,33.53,33.53,12600.0,21.5805,21.5998,21.5677,21.5677,12600.0
2011-10-31 13:20:00,33.54,33.56,33.5,33.51,20400.0,21.5741,21.587,21.5484,21.5548,20400.0
2011-10-31 13:30:00,33.51,33.6,33.49,33.6,119900.0,21.5548,21.6127,21.5419,21.6127,119900.0
2011-10-31 13:40:00,33.6,33.65,33.6,33.64,12600.0,21.6127,21.6448,21.6127,21.6384,12600.0
2011-10-31 13:50:00,33.65,33.65,33.61,33.63,11000.0,21.6448,21.6448,21.6191,21.632,11000.0
2011-10-31 14:00:00,33.62,33.63,33.59,33.6,27300.0,21.6255,21.632,21.6063,21.6127,27300.0
2011-10-31 14:10:00,33.6,33.6,33.55,33.59,37300.0,21.6127,21.6127,21.5805,21.6063,37300.0
2011-10-31 14:20:00,33.59,33.62,33.55,33.58,29200.0,21.6063,21.6255,21.5805,21.5998,29200.0
2011-10-31 14:30:00,33.57,33.59,33.52,33.52,42800.0,21.5934,21.6063,21.5612,21.5612,42800.0
2011-10-31 14:40:00,33.53,33.53,33.48,33.5,108700.0,21.5677,21.5677,21.5355,21.5484,108700.0
2011-10-31 14:50:00,33.51,33.55,33.51,33.55,23700.0,21.5548,21.5805,21.5548,21.5805,23700.0
2011-10-31 15:00:00,33.54,33.54,33.45,33.46,42000.0,21.5741,21.5741,21.5162,21.5226,42000.0
2011-10-31 15:10:00,33.45,33.47,33.37,33.37,44600.0,21.5162,21.5291,21.4647,21.4647,44600.0
2011-10-31 15:20:00,33.37,33.39,33.3,33.3,127000.0,21.4647,21.4776,21.4197,21.4197,127000.0
2011-10-31 15:30:00,33.3,33.35,33.27,33.29,62900.0,21.4197,21.4519,21.4004,21.4133,62900.0
2011-10-31 15:40:00,33.3,33.3,33.2,33.23,58700.0,21.4197,21.4197,21.3554,21.3747,58700.0
2011-10-31 15:50:00,33.24,33.28,33.07,33.08,193700.0,21.3811,21.4068,21.2718,21.2782,193700.0
2011-11-01 09:30:00,31.8,31.83,31.67,31.79,116500.0,20.4549,20.4742,20.3712,20.4484,116500.0
2011-11-01 09:40:00,31.79,31.91,31.78,31.86,73200.0,20.4484,20.5256,20.442,20.4935,73200.0
2011-11-01 09:50:00,31.85,31.96,31.84,31.95,98200.0,20.487,20.5578,20.4806,20.5513,98200.0
2011-11-01 10:00:00,31.95,32.0,31.81,31.95,129800.0,20.5513,20.5835,20.4613,20.5513,129800.0
2011-11-01 10:10:00,31.94,32.07,31.91,32.04,90000.0,20.5449,20.6285,20.5256,20.6092,90000.0
2011-11-01 10:20:00,32.03,32.13,31.95,32.12,43000.0,20.6028,20.6671,20.5513,20.6607,43000.0
2011-11-01 10:30:00,32.11,32.23,32.09,32.17,55900.0,20.6543,20.7315,20.6414,20.6929,55900.0
2011-11-01 10:40:00,32.16,32.2,32.02,32.04,39000.0,20.6864,20.7122,20.5964,20.6092,39000.0
2011-11-01 10:50:00,32.04,32.11,31.99,32.0,37600.0,20.6092,20.6543,20.5771,20.5835,37600.0
2011-11-01 11:00:00,32.0,32.05,31.94,31.99,46800.0,20.5835,20.6157,20.5449,20.5771,46800.0
2011-11-01 11:10:00,31.99,32.07,31.99,32.06,38700.0,20.5771,20.6285,20.5771,20.6221,38700.0
2011-11-01 11:20:00,32.07,32.07,31.97,31.99,43600.0,20.6285,20.6285,20.5642,20.5771,43600.0
2011-11-01 11:30:00,31.98,32.0,31.89,31.93,116300.0,20.5706,20.5835,20.5128,20.5385,116300.0
2011-11-01 11:40:00,31.91,31.94,31.85,31.89,51600.0,20.5256,20.5449,20.487,20.5128,51600.0
2011-11-01 11:50:00,31.89,31.91,31.8,31.9,48700.0,20.5128,20.5256,20.4549,20.5192,48700.0
2011-11-01 12:00:00,31.9,31.97,31.79,31.95,68400.0,20.5192,20.5642,20.4484,20.5513,68400.0
2011-11-01 12:10:00,31.95,32.01,31.87,31.89,52600.0,20.5513,20.5899,20.4999,20.5128,52600.0
2011-11-01 12:20:00,31.88,31.98,31.87,31.96,45000.0,20.5063,20.5706,20.4999,20.5578,45000.0
2011-11-01 12:30:00,31.96,32.11,31.93,32.11,137200.0,20.5578,20.6543,20.5385,20.6543,137200.0
2011-11-01 12:40:00,32.11,32.11,31.98,31.99,18600.0,20.6543,20.6543,20.5706,20.5771,18600.0
2011-11-01 12:50:00,31.99,32.0,31.92,31.92,24700.0,20.5771,20.5835,20.5321,20.5321,24700.0
2011-11-01 13:00:00,31.91,31.99,31.89,31.97,67500.0,20.5256,20.5771,20.5128,20.5642,67500.0
2011-11-01 13:10:00,31.97,32.02,31.96,31.98,70000.0,20.5642,20.5964,20.5578,20.5706,70000.0
2011-11-01 13:20:00,31.98,32.18,31.92,32.15,56400.0,20.5706,20.6993,20.5321,20.68,56400.0
2011-11-01 13:30:00,32.16,32.3,32.14,32.22,81500.0,20.6864,20.7765,20.6736,20.725,81500.0
2011-11-01 13:40:00,32.22,32.35,32.19,32.25,734200.0,20.725,20.8086,20.7057,20.7443,734200.0
2011-11-01 13:50:00,32.25,32.3,32.09,32.18,151600.0,20.7443,20.7765,20.6414,20.6993,151600.0
2011-11-01 14:00:00,32.17,32.29,32.15,32.28,301600.0,20.6929,20.77,20.68,20.7636,301600.0
2011-11-01 14:10:00,32.26,32.29,32.2,32.23,128600.0,20.7508,20.77,20.7122,20.7315,128600.0
2011-11-01 14:20:00,32.24,32.36,32.24,32.34,44800.0,20.7379,20.8151,20.7379,20.8022,44800.0
2011-11-01 14:30:00,32.32,32.37,32.25,32.25,62900.0,20.7893,20.8215,20.7443,20.7443,62900.0
2011-11-01 14:40:00,32.24,32.31,32.24,32.25,64700.0,20.7379,20.7829,20.7379,20.7443,64700.0
2011-11-01 14:50:00,32.25,32.28,32.13,32.16,184600.0,20.7443,20.7636,20.6671,20.6864,184600.0
2011-11-01 15:00:00,32.15,32.19,32.05,32.1,125500.0,20.68,20.7057,20.6157,20.6478,125500.0
2011-11-01 15:10:00,32.1,32.18,32.08,32.15,36400.0,20.6478,20.6993,20.635,20.68,36400.0
2011-11-01 15:20:00,32.17,32.19,32.07,32.14,61700.0,20.6929,20.7057,20.6285,20.6736,61700.0
2011-11-01 15:30:00,32.13,32.29,32.13,32.28,29200.0,20.6671,20.77,20.6671,20.7636,29200.0
2011-11-01 15:40:00,32.26,32.26,31.96,32.02,114000.0,20.7508,20.7508,20.5578,20.5964,114000.0
2011-11-01 15:50:00,32.02,32.02,31.94,31.99,69400.0,20.5964,20.5964,20.5449,20.5771,69400.0
2011-11-02 09:30:00,32.28,32.38,32.28,32.29,67800.0,20.7636,20.8279,20.7636,20.77,67800.0
2011-11-02 09:40:00,32.3,32.33,32.27,32.29,44300.0,20.7765,20.7958,20.7572,20.77,44300.0
2011-11-02 09:50:00,32.29,32.29,32.23,32.26,43600.0,20.77,20.77,20.7315,20.7508,43600.0
2011-11-02 10:00:00,32.27,32.3,32.18,32.25,29700.0,20.7572,20.7765,20.6993,20.7443,29700.0
2011-11-02 10:10:00,32.25,32.29,32.22,32.26,47300.0,20.7443,20.77,20.725,20.7508,47300.0
2011-11-02 10:20:00,32.26,32.3,32.23,32.28,32600.0,20.7508,20.7765,20.7315,20.7636,32600.0
2011-11-02 10:30:00,32.27,32.31,32.22,32.3,36300.0,20.7572,20.7829,20.725,20.7765,36300.0
2011-11-02 10:40:00,32.31,32.41,32.3,32.41,48200.0,20.7829,20.8472,20.7765,20.8472,48200.0
2011-11-02 10:50:00,32.41,32.51,32.41,32.46,204800.0,20.8472,20.9116,20.8472,20.8794,204800.0
2011-11-02 11:00:00,32.48,32.56,32.48,32.55,70700.0,20.8923,20.9437,20.8923,20.9373,70700.0
2011-11-02 11:10:00,32.54,32.55,32.49,32.54,29700.0,20.9309,20.9373,20.8987,20.9309,29700.0
2011-11-02 11:20:00,32.53,32.56,32.5,32.5,12900.0,20.9244,20.9437,20.9051,20.9051,12900.0
2011-11-02 11:30:00,32.5,32.52,32.48,32.51,20400.0,20.9051,20.918,20.8923,20.9116,20400.0
2011-11-02 11:40:00,32.52,32.54,32.49,32.49,22900.0,20.918,20.9309,20.8987,20.8987,22900.0
2011-11-02 11:50:00,32.49,32.5,32.46,32.47,57700.0,20.8987,20.9051,20.8794,20.8858,57700.0
2011-11-02 12:00:00,32.47,32.47,32.41,32.42,27000.0,20.8858,20.8858,20.8472,20.8537,27000.0
2011-11-02 12:10:00,32.43,32.46,32.36,32.37,16500.0,20.8601,20.8794,20.8151,20.8215,16500.0
2011-11-02 12:20:00,32.38,32.43,32.36,32.42,18000.0,20.8279,20.8601,20.8151,20.8537,18000.0
2011-11-02 12:30:00,32.42,32.46,32.33,32.4,34200.0,20.8537,20.8794,20.7958,20.8408,34200.0
2011-11-02 12:40:00,32.4,32.48,32.3,32.31,29000.0,20.8408,20.8923,20.7765,20.7829,29000.0
2011-11-02 12:50:00,32.31,32.34,32.25,32.25,31500.0,20.7829,20.8022,20.7443,20.7443,31500.0
2011-11-02 13:00:00,32.26,32.27,32.17,32.2,49900.0,20.7508,20.7572,20.6929,20.7122,49900.0
2011-11-02 13:10:00,32.2,32.24,32.19,32.2,17900.0,20.7122,20.7379,20.7057,20.7122,17900.0
2011-11-02 13:20:00,32.18,32.2,32.13,32.2,62000.0,20.6993,20.7122,20.6671,20.7122,62000.0
2011-11-02 13:30:00,32.19,32.26,32.19,32.26,22900.0,20.7057,20.7508,20.7057,20.7508,22900.0
2011-11-02 13:40:00,32.24,32.31,32.23,32.31,9600.0,20.7379,20.7829,20.7315,20.7829,9600.0
2011-11-02 13:50:00,32.31,32.31,32.21,32.22,27300.0,20.7829,20.7829,20.7186,20.725,27300.0
2011-11-02 14:00:00,32.21,32.32,32.16,32.28,47000.0,20.7186,20.7893,20.6864,20.7636,47000.0
2011-11-02 14:10:00,32.28,32.28,32.21,32.21,29500.0,20.7636,20.7636,20.7186,20.7186,29500.0
2011-11-02 14:20:00,32.22,32.27,32.19,32.21,40700.0,20.725,20.7572,20.7057,20.7186,40700.0
2011-11-02 14:30:00,32.2,32.34,32.19,32.29,45000.0,20.7122,20.8022,20.7057,20.77,45000.0
2011-11-02 14:40:00,32.29,32.34,32.25,32.33,25200.0,20.77,20.8022,20.7443,20.7958,25200.0
2011-11-02 14:50:00,32.35,32.4,32.32,32.36,31200.0,20.8086,20.8408,20.7893,20.8151,31200.0
2011-11-02 15:00:00,32.37,32.45,32.32,32.4,24200.0,20.8215,20.873,20.7893,20.8408,24200.0
2011-11-02 15:10:00,32.4,32.42,32.37,32.42,62600.0,20.8408,20.8537,20.8215,20.8537,62600.0
2011-11-02 15:20:00,32.44,32.48,32.4,32.4,38000.0,20.8665,20.8923,20.8408,20.8408,38000.0
2011-11-02 15:30:00,32.4,32.45,32.31,32.39,29400.0,20.8408,20.873,20.7829,20.8344,29400.0
2011-11-02 15:40:00,32.39,32.42,32.29,32.33,94600.0,20.8344,20.8537,20.77,20.7958,94600.0
2011-11-02 15:50:00,32.33,32.41,32.32,32.34,72100.0,20.7958,20.8472,20.7893,20.8022,72100.0
2011-11-03 09:30:00,32.86,32.92,32.79,32.85,42400.0,21.1367,21.1753,21.0917,21.1303,42400.0
2011-11-03 09:40:00,32.85,32.87,32.71,32.72,37400.0,21.1303,21.1431,21.0402,21.0466,37400.0
2011-11-03 09:50:00,32.71,32.71,32.5,32.59,50700.0,21.0402,21.0402,20.9051,20.963,50700.0
2011-11-03 10:00:00,32.58,32.59,32.37,32.52,35800.0,20.9566,20.963,20.8215,20.918,35800.0
2011-11-03 10:10:00,32.52,32.66,32.46,32.64,28100.0,20.918,21.008,20.8794,20.9952,28100.0
2011-11-03 10:20:00,32.64,32.7,32.58,32.64,27600.0,20.9952,21.0338,20.9566,20.9952,27600.0
2011-11-03 10:30:00,32.63,32.72,32.63,32.65,20500.0,20.9887,21.0466,20.9887,21.0016,20500.0
2011-11-03 10:40:00,32.66,32.92,32.66,32.86,80700.0,21.008,21.1753,21.008,21.1367,80700.0
2011-11-03 10:50:00,32.87,32.87,32.78,32.78,14600.0,21.1431,21.1431,21.0852,21.0852,14600.0
2011-11-03 11:00:00,32.76,32.81,32.7,32.72,23500.0,21.0724,21.1045,21.0338,21.0466,23500.0
2011-11-03 11:10:00,32.73,32.91,32.73,32.89,21000.0,21.0531,21.1689,21.0531,21.156,21000.0
2011-11-03 11:20:00,32.91,32.94,32.89,32.92,9100.0,21.1689,21.1881,21.156,21.1753,9100.0
2011-11-03 11:30:00,32.92,32.96,32.89,32.9,14700.0,21.1753,21.201,21.156,21.1624,14700.0
2011-11-03 11:40:00,32.89,32.9,32.84,32.86,31200.0,21.156,21.1624,21.1238,21.1367,31200.0
2011-11-03 11:50:00,32.86,32.92,32.79,32.8,23500.0,21.1367,21.1753,21.0917,21.0981,23500.0
2011-11-03 12:00:00,32.8,32.88,32.8,32.87,20200.0,21.0981,21.1496,21.0981,21.1431,20200.0
2011-11-03 12:10:00,32.88,32.89,32.81,32.86,25200.0,21.1496,21.156,21.1045,21.1367,25200.0
2011-11-03 12:20:00,32.87,32.96,32.84,32.94,12000.0,21.1431,21.201,21.1238,21.1881,12000.0
2011-11-03 12:30:00,32.94,32.94,32.81,32.82,12000.0,21.1881,21.1881,21.1045,21.111,12000.0
2011-11-03 12:40:00,32.82,33.02,32.81,33.02,12600.0,21.111,21.2396,21.1045,21.2396,12600.0
2011-11-03 12:50:00,33.02,33.05,32.98,33.03,45600.0,21.2396,21.2589,21.2139,21.246,45600.0
2011-11-03 13:00:00,33.04,33.07,32.98,33.07,45600.0,21.2525,21.2718,21.2139,21.2718,45600.0
2011-11-03 13:10:00,33.08,33.17,33.08,33.15,16400.0,21.2782,21.3361,21.2782,21.3232,16400.0
2011-11-03 13:20:00,33.16,33.16,33.09,33.1,7000.0,21.3297,21.3297,21.2846,21.2911,7000.0
2011-11-03 13:30:00,33.09,33.13,33.07,33.13,41200.0,21.2846,21.3104,21.2718,21.3104,41200.0
2011-11-03 13:40:00,33.14,33.23,33.13,33.23,11900.0,21.3168,21.3747,21.3104,21.3747,11900.0
2011-11-03 13:50:00,33.22,33.26,33.14,33.15,24200.0,21.3683,21.394,21.3168,21.3232,24200.0
2011-11-03 14:00:00,33.16,33.22,33.13,33.21,11200.0,21.3297,21.3683,21.3104,21.3618,11200.0
2011-11-03 14:10:00,33.22,33.22,33.14,33.17,19500.0,21.3683,21.3683,21.3168,21.3361,19500.0
2011-11-03 14:20:00,33.15,33.2,33.13,33.15,31700.0,21.3232,21.3554,21.3104,21.3232,31700.0
2011-11-03 14:30:00,33.15,33.19,33.14,33.19,14400.0,21.3232,21.349,21.3168,21.349,14400.0
2011-11-03 14:40:00,33.18,33.19,33.11,33.12,18300.0,21.3425,21.349,21.2975,21.3039,18300.0
2011-11-03 14:50:00,33.11,33.16,33.1,33.14,11400.0,21.2975,21.3297,21.2911,21.3168,11400.0
2011-11-03 15:00:00,33.13,33.2,33.13,33.18,23200.0,21.3104,21.3554,21.3104,21.3425,23200.0
2011-11-03 15:10:00,33.19,33.23,33.16,33.19,25900.0,21.349,21.3747,21.3297,21.349,25900.0
2011-11-03 15:20:00,33.2,33.23,33.15,33.22,33000.0,21.3554,21.3747,21.3232,21.3683,33000.0
2011-11-03 15:30:00,33.22,33.29,33.19,33.2,63300.0,21.3683,21.4133,21.349,21.3554,63300.0
2011-11-03 15:40:00,33.2,33.23,33.16,33.2,35100.0,21.3554,21.3747,21.3297,21.3554,35100.0
2011-11-03 15:50:00,33.21,33.24,33.16,33.18,44800.0,21.3618,21.3811,21.3297,21.3425,44800.0
2011-11-04 09:30:00,32.78,32.84,32.73,32.79,32400.0,21.0852,21.1238,21.0531,21.0917,32400.0
2011-11-04 09:40:00,32.79,32.82,32.71,32.81,45700.0,21.0917,21.111,21.0402,21.1045,45700.0
2011-11-04 09:50:00,32.81,32.82,32.6,32.64,53300.0,21.1045,21.111,20.9694,20.9952,53300.0
2011-11-04 10:00:00,32.64,32.64,32.56,32.58,29100.0,20.9952,20.9952,20.9437,20.9566,29100.0
2011-11-04 10:10:00,32.58,32.64,32.5,32.51,37200.0,20.9566,20.9952,20.9051,20.9116,37200.0
2011-11-04 10:20:00,32.5,32.5,32.4,32.47,38300.0,20.9051,20.9051,20.8408,20.8858,38300.0
2011-11-04 10:30:00,32.46,32.46,32.35,32.38,42000.0,20.8794,20.8794,20.8086,20.8279,42000.0
2011-11-04 10:40:00,32.39,32.52,32.37,32.52,19800.0,20.8344,20.918,20.8215,20.918,19800.0
2011-11-04 10:50:00,32.5,32.52,32.46,32.51,17500.0,20.9051,20.918,20.8794,20.9116,17500.0
2011-11-04 11:00:00,32.51,32.58,32.51,32.54,19900.0,20.9116,20.9566,20.9116,20.9309,19900.0
2011-11-04 11:10:00,32.54,32.59,32.46,32.48,62600.0,20.9309,20.963,20.8794,20.8923,62600.0
2011-11-04 11:20:00,32.47,32.51,32.4,32.51,16100.0,20.8858,20.9116,20.8408,20.9116,16100.0
2011-11-04 11:30:00,32.51,32.55,32.45,32.53,14800.0,20.9116,20.9373,20.873,20.9244,14800.0
2011-11-04 11:40:00,32.54,32.57,32.51,32.54,17300.0,20.9309,20.9502,20.9116,20.9309,17300.0
2011-11-04 11:50:00,32.54,32.6,32.51,32.58,14300.0,20.9309,20.9694,20.9116,20.9566,14300.0
2011-11-04 12:00:00,32.59,32.63,32.55,32.55,26500.0,20.963,20.9887,20.9373,20.9373,26500.0
2011-11-04 12:10:00,32.56,32.61,32.55,32.59,20100.0,20.9437,20.9759,20.9373,20.963,20100.0
2011-11-04 12:20:00,32.6,32.66,32.55,32.64,18100.0,20.9694,21.008,20.9373,20.9952,18100.0
2011-11-04 12:30:00,32.63,32.64,32.52,32.52,23800.0,20.9887,20.9952,20.918,20.918,23800.0
2011-11-04 12:40:00,32.52,32.55,32.47,32.53,83300.0,20.918,20.9373,20.8858,20.9244,83300.0
2011-11-04 12:50:00,32.52,32.56,32.51,32.54,17100.0,20.918,20.9437,20.9116,20.9309,17100.0
2011-11-04 13:00:00,32.54,32.59,32.54,32.57,27100.0,20.9309,20.963,20.9309,20.9502,27100.0
2011-11-04 13:10:00,32.57,32.74,32.57,32.72,54600.0,20.9502,21.0595,20.9502,21.0466,54600.0
2011-11-04 13:20:00,32.72,32.76,32.72,32.74,16300.0,21.0466,21.0724,21.0466,21.0595,16300.0
2011-11-04 13:30:00,32.75,32.76,32.72,32.72,5000.0,21.0659,21.0724,21.0466,21.0466,5000.0
2011-11-04 13:40:00,32.72,32.85,32.72,32.83,19900.0,21.0466,21.1303,21.0466,21.1174,19900.0
2011-11-04 13:50:00,32.84,32.86,32.76,32.79,13400.0,21.1238,21.1367,21.0724,21.0917,13400.0
2011-11-04 14:00:00,32.78,32.81,32.76,32.78,24200.0,21.0852,21.1045,21.0724,21.0852,24200.0
2011-11-04 14:10:00,32.78,32.82,32.76,32.81,16100.0,21.0852,21.111,21.0724,21.1045,16100.0
2011-11-04 14:20:00,32.81,32.85,32.8,32.83,45700.0,21.1045,21.1303,21.0981,21.1174,45700.0
2011-11-04 14:30:00,32.83,32.86,32.73,32.73,49400.0,21.1174,21.1367,21.0531,21.0531,49400.0
2011-11-04 14:40:00,32.73,32.78,32.72,32.77,19500.0,21.0531,21.0852,21.0466,21.0788,19500.0
2011-11-04 14:50:00,32.76,32.77,32.73,32.75,19700.0,21.0724,21.0788,21.0531,21.0659,19700.0
2011-11-04 15:00:00,32.75,32.76,32.66,32.66,17600.0,21.0659,21.0724,21.008,21.008,17600.0
2011-11-04 15:10:00,32.66,32.7,32.64,32.7,13900.0,21.008,21.0338,20.9952,21.0338,13900.0
2011-11-04 15:20:00,32.7,32.71,32.65,32.69,41800.0,21.0338,21.0402,21.0016,21.0273,41800.0
2011-11-04 15:30:00,32.68,32.73,32.67,32.67,27600.0,21.0209,21.0531,21.0145,21.0145,27600.0
2011-11-04 15:40:00,32.68,32.8,32.68,32.76,47700.0,21.0209,21.0981,21.0209,21.0724,47700.0
2011-11-04 15:50:00,32.74,32.74,32.67,32.73,100800.0,21.0595,21.0595,21.0145,21.0531,100800.0
2011-11-07 09:30:00,32.7,32.84,32.65,32.83,43200.0,21.0338,21.1238,21.0016,21.1174,43200.0
2011-11-07 09:40:00,32.83,32.89,32.76,32.83,17600.0,21.1174,21.156,21.0724,21.1174,17600.0
2011-11-07 09:50:00,32.82,32.91,32.82,32.85,12400.0,21.111,21.1689,21.111,21.1303,12400.0
2011-11-07 10:00:00,32.85,32.87,32.77,32.84,16200.0,21.1303,21.1431,21.0788,21.1238,16200.0
2011-11-07 10:10:00,32.82,32.87,32.73,32.73,11800.0,21.111,21.1431,21.0531,21.0531,11800.0
2011-11-07 10:20:00,32.73,32.75,32.67,32.69,32500.0,21.0531,21.0659,21.0145,21.0273,32500.0
2011-11-07 10:30:00,32.69,32.7,32.59,32.62,30300.0,21.0273,21.0338,20.963,20.9823,30300.0
2011-11-07 10:40:00,32.62,32.65,32.55,32.57,16400.0,20.9823,21.0016,20.9373,20.9502,16400.0
2011-11-07 10:50:00,32.58,32.61,32.49,32.54,17500.0,20.9566,20.9759,20.8987,20.9309,17500.0
2011-11-07 11:00:00,32.52,32.64,32.51,32.59,58500.0,20.918,20.9952,20.9116,20.963,58500.0
2011-11-07 11:10:00,32.59,32.65,32.59,32.59,29100.0,20.963,21.0016,20.963,20.963,29100.0
2011-11-07 11:20:00,32.57,32.58,32.51,32.53,18800.0,20.9502,20.9566,20.9116,20.9244,18800.0
2011-11-07 11:30:00,32.54,32.57,32.52,32.56,28400.0,20.9309,20.9502,20.918,20.9437,28400.0
2011-11-07 11:40:00,32.57,32.58,32.53,32.56,14900.0,20.9502,20.9566,20.9244,20.9437,14900.0
2011-11-07 11:50:00,32.57,32.6,32.53,32.54,38900.0,20.9502,20.9694,20.9244,20.9309,38900.0
2011-11-07 12:00:00,32.54,32.59,32.54,32.58,12800.0,20.9309,20.963,20.9309,20.9566,12800.0
2011-11-07 12:10:00,32.57,32.57,32.48,32.48,34700.0,20.9502,20.9502,20.8923,20.8923,34700.0
2011-11-07 12:20:00,32.48,32.48,32.46,32.47,12800.0,20.8923,20.8923,20.8794,20.8858,12800.0
2011-11-07 12:30:00,32.47,32.47,32.44,32.47,6700.0,20.8858,20.8858,20.8665,20.8858,6700.0
2011-11-07 12:40:00,32.48,32.52,32.48,32.52,21200.0,20.8923,20.918,20.8923,20.918,21200.0
2011-11-07 12:50:00,32.51,32.55,32.51,32.53,12000.0,20.9116,20.9373,20.9116,20.9244,12000.0
2011-11-07 13:00:00,32.53,32.53,32.47,32.49,10900.0,20.9244,20.9244,20.8858,20.8987,10900.0
2011-11-07 13:10:00,32.5,32.57,32.5,32.56,10600.0,20.9051,20.9502,20.9051,20.9437,10600.0
2011-11-07 13:20:00,32.56,32.59,32.55,32.59,16500.0,20.9437,20.963,20.9373,20.963,16500.0
2011-11-07 13:30:00,32.59,32.61,32.57,32.57,28300.0,20.963,20.9759,20.9502,20.9502,28300.0
2011-11-07 13:40:00,32.57,32.58,32.56,32.56,4000.0,20.9502,20.9566,20.9437,20.9437,4000.0
2011-11-07 13:50:00,32.58,32.72,32.57,32.7,26900.0,20.9566,21.0466,20.9502,21.0338,26900.0
2011-11-07 14:00:00,32.71,32.75,32.68,32.73,46900.0,21.0402,21.0659,21.0209,21.0531,46900.0
2011-11-07 14:10:00,32.73,32.79,32.72,32.75,38900.0,21.0531,21.0917,21.0466,21.0659,38900.0
2011-11-07 14:20:00,32.75,32.8,32.74,32.76,39500.0,21.0659,21.0981,21.0595,21.0724,39500.0
2011-11-07 14:30:00,32.76,32.79,32.73,32.79,17400.0,21.0724,21.0917,21.0531,21.0917,17400.0
2011-11-07 14:40:00,32.77,32.78,32.73,32.78,18000.0,21.0788,21.0852,21.0531,21.0852,18000.0
2011-11-07 14:50:00,32.77,32.85,32.76,32.85,25000.0,21.0788,21.1303,21.0724,21.1303,25000.0
2011-11-07 15:00:00,32.85,32.89,32.82,32.89,35700.0,21.1303,21.156,21.111,21.156,35700.0
2011-11-07 15:10:00,32.89,32.92,32.85,32.85,25900.0,21.156,21.1753,21.1303,21.1303,25900.0
2011-11-07 15:20:00,32.86,32.88,32.84,32.86,42400.0,21.1367,21.1496,21.1238,21.1367,42400.0
2011-11-07 15:30:00,32.81,32.92,32.81,32.91,21300.0,21.1045,21.1753,21.1045,21.1689,21300.0
2011-11-07 15:40:00,32.92,32.92,32.86,32.88,48300.0,21.1753,21.1753,21.1367,21.1496,48300.0
2011-11-07 15:50:00,32.87,32.92,32.87,32.88,62800.0,21.1431,21.1753,21.1431,21.1496,62800.0
2011-11-08 09:30:00,33.04,33.11,33.0,33.04,25500.0,21.2525,21.2975,21.2267,21.2525,25500.0
2011-11-08 09:40:00,33.05,33.15,33.04,33.07,26700.0,21.2589,21.3232,21.2525,21.2718,26700.0
2011-11-08 09:50:00,33.09,33.21,33.09,33.21,32600.0,21.2846,21.3618,21.2846,21.3618,32600.0
2011-11-08 10:00:00,33.23,33.24,33.12,33.16,11500.0,21.3747,21.3811,21.3039,21.3297,11500.0
2011-11-08 10:10:00,33.12,33.12,32.97,33.05,45500.0,21.3039,21.3039,21.2074,21.2589,45500.0
2011-11-08 10:20:00,33.04,33.04,32.83,32.86,14300.0,21.2525,21.2525,21.1174,21.1367,14300.0
2011-11-08 10:30:00,32.83,32.94,32.83,32.91,13100.0,21.1174,21.1881,21.1174,21.1689,13100.0
2011-11-08 10:40:00,32.94,32.98,32.92,32.93,16600.0,21.1881,21.2139,21.1753,21.1817,16600.0
2011-11-08 10:50:00,32.93,32.97,32.89,32.94,52400.0,21.1817,21.2074,21.156,21.1881,52400.0
2011-11-08 11:00:00,32.93,32.97,32.85,32.86,28100.0,21.1817,21.2074,21.1303,21.1367,28100.0
2011-11-08 11:10:00,32.86,32.86,32.79,32.81,23200.0,21.1367,21.1367,21.0917,21.1045,23200.0
2011-11-08 11:20:00,32.82,32.86,32.75,32.85,32500.0,21.111,21.1367,21.0659,21.1303,32500.0
2011-11-08 11:30:00,32.85,32.86,32.78,32.8,18800.0,21.1303,21.1367,21.0852,21.0981,18800.0
2011-11-08 11:40:00,32.78,32.85,32.78,32.85,15500.0,21.0852,21.1303,21.0852,21.1303,15500.0
2011-11-08 11:50:00,32.84,32.84,32.8,32.83,6500.0,21.1238,21.1238,21.0981,21.1174,6500.0
2011-11-08 12:00:00,32.81,32.89,32.78,32.87,31700.0,21.1045,21.156,21.0852,21.1431,31700.0
2011-11-08 12:10:00,32.88,32.88,32.85,32.88,8300.0,21.1496,21.1496,21.1303,21.1496,8300.0
2011-11-08 12:20:00,32.88,32.89,32.85,32.86,41400.0,21.1496,21.156,21.1303,21.1367,41400.0
2011-11-08 12:30:00,32.86,32.89,32.86,32.87,11400.0,21.1367,21.156,21.1367,21.1431,11400.0
2011-11-08 12:40:00,32.88,32.88,32.82,32.82,19300.0,21.1496,21.1496,21.111,21.111,19300.0
2011-11-08 12:50:00,32.81,32.85,32.81,32.84,4500.0,21.1045,21.1303,21.1045,21.1238,4500.0
2011-11-08 13:00:00,32.84,32.86,32.82,32.84,5100.0,21.1238,21.1367,21.111,21.1238,5100.0
2011-11-08 13:10:00,32.81,32.81,32.78,32.81,13700.0,21.1045,21.1045,21.0852,21.1045,13700.0
2011-11-08 13:20:00,32.8,32.92,32.79,32.91,34100.0,21.0981,21.1753,21.0917,21.1689,34100.0
2011-11-08 13:30:00,32.91,32.94,32.89,32.93,13000.0,21.1689,21.1881,21.156,21.1817,13000.0
2011-11-08 13:40:00,32.93,33.12,32.92,33.09,20900.0,21.1817,21.3039,21.1753,21.2846,20900.0
2011-11-08 13:50:00,33.09,33.23,33.09,33.19,37300.0,21.2846,21.3747,21.2846,21.349,37300.0
2011-11-08 14:00:00,33.2,33.21,33.1,33.13,31300.0,21.3554,21.3618,21.2911,21.3104,31300.0
2011-11-08 14:10:00,33.12,33.2,33.12,33.12,48900.0,21.3039,21.3554,21.3039,21.3039,48900.0
2011-11-08 14:20:00,33.12,33.27,33.12,33.26,67100.0,21.3039,21.4004,21.3039,21.394,67100.0
2011-11-08 14:30:00,33.28,33.29,33.22,33.25,26300.0,21.4068,21.4133,21.3683,21.3876,26300.0
2011-11-08 14:40:00,33.26,33.28,33.21,33.22,31800.0,21.394,21.4068,21.3618,21.3683,31800.0
2011-11-08 14:50:00,33.23,33.28,33.22,33.28,27300.0,21.3747,21.4068,21.3683,21.4068,27300.0
2011-11-08 15:00:00,33.27,33.27,33.21,33.25,69800.0,21.4004,21.4004,21.3618,21.3876,69800.0
2011-11-08 15:10:00,33.25,33.32,33.25,33.31,164200.0,21.3876,21.4326,21.3876,21.4261,164200.0
2011-11-08 15:20:00,33.32,33.32,33.28,33.31,39100.0,21.4326,21.4326,21.4068,21.4261,39100.0
2011-11-08 15:30:00,33.32,33.37,33.32,33.35,48300.0,21.4326,21.4647,21.4326,21.4519,48300.0
2011-11-08 15:40:00,33.36,33.36,33.29,33.34,53500.0,21.4583,21.4583,21.4133,21.4454,53500.0
2011-11-08 15:50:00,33.34,33.38,33.27,33.28,63900.0,21.4454,21.4712,21.4004,21.4068,63900.0
2011-11-09 09:30:00,32.06,32.1,32.01,32.05,44400.0,20.6221,20.6478,20.5899,20.6157,44400.0
2011-11-09 09:40:00,32.03,32.04,31.92,31.96,59600.0,20.6028,20.6092,20.5321,20.5578,59600.0
2011-11-09 09:50:00,31.95,31.95,31.82,31.86,48700.0,20.5513,20.5513,20.4677,20.4935,48700.0
2011-11-09 10:00:00,31.89,31.98,31.89,31.94,23700.0,20.5128,20.5706,20.5128,20.5449,23700.0
2011-11-09 10:10:00,31.94,32.04,31.94,31.98,146700.0,20.5449,20.6092,20.5449,20.5706,146700.0
2011-11-09 10:20:00,31.98,32.01,31.87,31.88,81700.0,20.5706,20.5899,20.4999,20.5063,81700.0
2011-11-09 10:30:00,31.88,31.94,31.81,31.82,18500.0,20.5063,20.5449,20.4613,20.4677,18500.0
2011-11-09 10:40:00,31.82,32.06,31.81,32.02,58100.0,20.4677,20.6221,20.4613,20.5964,58100.0
2011-11-09 10:50:00,32.02,32.06,31.96,31.98,20600.0,20.5964,20.6221,20.5578,20.5706,20600.0
2011-11-09 11:00:00,31.98,32.03,31.93,32.02,30000.0,20.5706,20.6028,20.5385,20.5964,30000.0
2011-11-09 11:10:00,32.01,32.11,31.99,32.11,43100.0,20.5899,20.6543,20.5771,20.6543,43100.0
2011-11-09 11:20:00,32.1,32.11,32.05,32.05,34500.0,20.6478,20.6543,20.6157,20.6157,34500.0
2011-11-09 11:30:00,32.04,32.08,32.01,32.07,8800.0,20.6092,20.635,20.5899,20.6285,8800.0
2011-11-09 11:40:00,32.09,32.11,32.02,32.11,31100.0,20.6414,20.6543,20.5964,20.6543,31100.0
2011-11-09 11:50:00,32.1,32.12,32.08,32.09,11300.0,20.6478,20.6607,20.635,20.6414,11300.0
2011-11-09 12:00:00,32.08,32.08,32.03,32.03,7000.0,20.635,20.635,20.6028,20.6028,7000.0
2011-11-09 12:10:00,32.03,32.07,32.03,32.05,5100.0,20.6028,20.6285,20.6028,20.6157,5100.0
2011-11-09 12:20:00,32.04,32.07,31.99,32.0,16100.0,20.6092,20.6285,20.5771,20.5835,16100.0
2011-11-09 12:30:00,31.99,32.02,31.99,32.01,8800.0,20.5771,20.5964,20.5771,20.5899,8800.0
2011-11-09 12:40:00,32.0,32.02,31.98,32.01,34700.0,20.5835,20.5964,20.5706,20.5899,34700.0
2011-11-09 12:50:00,32.01,32.06,32.01,32.05,18800.0,20.5899,20.6221,20.5899,20.6157,18800.0
2011-11-09 13:00:00,32.05,32.09,32.02,32.06,19700.0,20.6157,20.6414,20.5964,20.6221,19700.0
2011-11-09 13:10:00,32.04,32.04,31.93,31.93,33900.0,20.6092,20.6092,20.5385,20.5385,33900.0
2011-11-09 13:20:00,31.95,31.95,31.91,31.94,16100.0,20.5513,20.5513,20.5256,20.5449,16100.0
2011-11-09 13:30:00,31.92,31.92,31.89,31.89,9000.0,20.5321,20.5321,20.5128,20.5128,9000.0
2011-11-09 13:40:00,31.87,31.89,31.83,31.84,8300.0,20.4999,20.5128,20.4742,20.4806,8300.0
2011-11-09 13:50:00,31.83,31.83,31.7,31.75,50000.0,20.4742,20.4742,20.3905,20.4227,50000.0
2011-11-09 14:00:00,31.74,31.75,31.56,31.62,35400.0,20.4163,20.4227,20.3005,20.3391,35400.0
2011-11-09 14:10:00,31.61,31.67,31.58,31.64,29600.0,20.3326,20.3712,20.3134,20.3519,29600.0
2011-11-09 14:20:00,31.66,31.67,31.5,31.59,25400.0,20.3648,20.3712,20.2619,20.3198,25400.0
2011-11-09 14:30:00,31.58,31.62,31.52,31.59,30300.0,20.3134,20.3391,20.2748,20.3198,30300.0
2011-11-09 14:40:00,31.59,31.66,31.52,31.63,13400.0,20.3198,20.3648,20.2748,20.3455,13400.0
2011-11-09 14:50:00,31.62,31.66,31.6,31.6,28200.0,20.3391,20.3648,20.3262,20.3262,28200.0
2011-11-09 15:00:00,31.6,31.7,31.58,31.66,38000.0,20.3262,20.3905,20.3134,20.3648,38000.0
2011-11-09 15:10:00,31.67,31.71,31.62,31.69,73000.0,20.3712,20.397,20.3391,20.3841,73000.0
2011-11-09 15:20:00,31.69,31.75,31.67,31.69,75700.0,20.3841,20.4227,20.3712,20.3841,75700.0
2011-11-09 15:30:00,31.69,31.69,31.61,31.61,98400.0,20.3841,20.3841,20.3326,20.3326,98400.0
2011-11-09 15:40:00,31.6,31.65,31.57,31.59,132900.0,20.3262,20.3584,20.3069,20.3198,132900.0
2011-11-09 15:50:00,31.6,31.65,31.55,31.57,73700.0,20.3262,20.3584,20.2941,20.3069,73700.0
2011-11-10 09:30:00,32.15,32.21,32.03,32.08,59700.0,20.68,20.7186,20.6028,20.635,59700.0
2011-11-10 09:40:00,32.06,32.09,32.0,32.01,37100.0,20.6221,20.6414,20.5835,20.5899,37100.0
2011-11-10 09:50:00,32.01,32.01,31.86,31.87,28300.0,20.5899,20.5899,20.4935,20.4999,28300.0
2011-11-10 10:00:00,31.87,32.0,31.86,31.95,33000.0,20.4999,20.5835,20.4935,20.5513,33000.0
2011-11-10 10:10:00,31.94,31.94,31.79,31.8,32000.0,20.5449,20.5449,20.4484,20.4549,32000.0
2011-11-10 10:20:00,31.8,31.85,31.77,31.8,19700.0,20.4549,20.487,20.4356,20.4549,19700.0
2011-11-10 10:30:00,31.79,31.79,31.67,31.75,20600.0,20.4484,20.4484,20.3712,20.4227,20600.0
2011-11-10 10:40:00,31.75,31.8,31.64,31.64,36100.0,20.4227,20.4549,20.3519,20.3519,36100.0
2011-11-10 10:50:00,31.66,31.8,31.66,31.79,24800.0,20.3648,20.4549,20.3648,20.4484,24800.0
2011-11-10 11:00:00,31.78,31.9,31.77,31.86,66800.0,20.442,20.5192,20.4356,20.4935,66800.0
2011-11-10 11:10:00,31.86,31.88,31.76,31.82,41900.0,20.4935,20.5063,20.4291,20.4677,41900.0
2011-11-10 11:20:00,31.82,31.85,31.78,31.82,24200.0,20.4677,20.487,20.442,20.4677,24200.0
2011-11-10 11:30:00,31.82,31.89,31.77,31.83,45300.0,20.4677,20.5128,20.4356,20.4742,45300.0
2011-11-10 11:40:00,31.85,32.07,31.82,32.05,70300.0,20.487,20.6285,20.4677,20.6157,70300.0
2011-11-10 11:50:00,32.04,32.06,31.98,31.99,16600.0,20.6092,20.6221,20.5706,20.5771,16600.0
2011-11-10 12:00:00,31.99,32.0,31.94,31.98,8800.0,20.5771,20.5835,20.5449,20.5706,8800.0
2011-11-10 12:10:00,31.99,32.02,31.92,31.98,13300.0,20.5771,20.5964,20.5321,20.5706,13300.0
2011-11-10 12:20:00,31.99,32.0,31.94,31.94,6100.0,20.5771,20.5835,20.5449,20.5449,6100.0
2011-11-10 12:30:00,31.93,31.93,31.85,31.88,20400.0,20.5385,20.5385,20.487,20.5063,20400.0
2011-11-10 12:40:00,31.88,31.93,31.88,31.93,11900.0,20.5063,20.5385,20.5063,20.5385,11900.0
2011-11-10 12:50:00,31.94,32.02,31.93,32.01,14300.0,20.5449,20.5964,20.5385,20.5899,14300.0
2011-11-10 13:00:00,32.01,32.04,31.99,32.02,12600.0,20.5899,20.6092,20.5771,20.5964,12600.0
2011-11-10 13:10:00,32.02,32.16,32.02,32.14,20100.0,20.5964,20.6864,20.5964,20.6736,20100.0
2011-11-10 13:20:00,32.15,32.16,32.07,32.08,10200.0,20.68,20.6864,20.6285,20.635,10200.0
2011-11-10 13:30:00,32.08,32.13,32.07,32.07,19700.0,20.635,20.6671,20.6285,20.6285,19700.0
2011-11-10 13:40:00,32.08,32.12,32.02,32.02,33300.0,20.635,20.6607,20.5964,20.5964,33300.0
2011-11-10 13:50:00,32.02,32.08,32.01,32.07,50800.0,20.5964,20.635,20.5899,20.6285,50800.0
2011-11-10 14:00:00,32.07,32.08,31.94,31.96,21000.0,20.6285,20.635,20.5449,20.5578,21000.0
2011-11-10 14:10:00,31.97,32.04,31.95,32.01,35100.0,20.5642,20.6092,20.5513,20.5899,35100.0
2011-11-10 14:20:00,32.0,32.02,31.94,31.96,40200.0,20.5835,20.5964,20.5449,20.5578,40200.0
2011-11-10 14:30:00,31.97,31.98,31.92,31.94,23300.0,20.5642,20.5706,20.5321,20.5449,23300.0
2011-11-10 14:40:00,31.93,32.0,31.91,31.99,34200.0,20.5385,20.5835,20.5256,20.5771,34200.0
2011-11-10 14:50:00,31.97,31.98,31.86,31.86,24100.0,20.5642,20.5706,20.4935,20.4935,24100.0
2011-11-10 15:00:00,31.86,31.98,31.86,31.93,39400.0,20.4935,20.5706,20.4935,20.5385,39400.0
2011-11-10 15:10:00,31.93,31.98,31.93,31.93,32200.0,20.5385,20.5706,20.5385,20.5385,32200.0
2011-11-10 15:20:00,31.93,32.05,31.9,32.0,106100.0,20.5385,20.6157,20.5192,20.5835,106100.0
2011-11-10 15:30:00,32.01,32.03,31.96,32.0,106500.0,20.5899,20.6028,20.5578,20.5835,106500.0
2011-11-10 15:40:00,32.0,32.01,31.95,31.99,46300.0,20.5835,20.5899,20.5513,20.5771,46300.0
2011-11-10 15:50:00,31.97,32.05,31.95,31.97,37000.0,20.5642,20.6157,20.5513,20.5642,37000.0
2011-11-11 09:30:00,32.43,32.48,32.42,32.45,72700.0,20.8601,20.8923,20.8537,20.873,72700.0
2011-11-11 09:40:00,32.46,32.54,32.46,32.5,56300.0,20.8794,20.9309,20.8794,20.9051,56300.0
2011-11-11 09:50:00,32.48,32.56,32.46,32.5,50300.0,20.8923,20.9437,20.8794,20.9051,50300.0
2011-11-11 10:00:00,32.5,32.61,32.5,32.56,35800.0,20.9051,20.9759,20.9051,20.9437,35800.0
2011-11-11 10:10:00,32.57,32.58,32.48,32.49,67000.0,20.9502,20.9566,20.8923,20.8987,67000.0
2011-11-11 10:20:00,32.49,32.59,32.48,32.59,33800.0,20.8987,20.963,20.8923,20.963,33800.0
2011-11-11 10:30:00,32.59,32.7,32.59,32.69,57700.0,20.963,21.0338,20.963,21.0273,57700.0
2011-11-11 10:40:00,32.68,32.75,32.68,32.75,30000.0,21.0209,21.0659,21.0209,21.0659,30000.0
2011-11-11 10:50:00,32.75,32.8,32.73,32.76,52800.0,21.0659,21.0981,21.0531,21.0724,52800.0
2011-11-11 11:00:00,32.76,32.77,32.73,32.74,57500.0,21.0724,21.0788,21.0531,21.0595,57500.0
2011-11-11 11:10:00,32.73,32.78,32.7,32.75,87400.0,21.0531,21.0852,21.0338,21.0659,87400.0
2011-11-11 11:20:00,32.75,32.78,32.73,32.74,26300.0,21.0659,21.0852,21.0531,21.0595,26300.0
2011-11-11 11:30:00,32.75,32.79,32.74,32.75,22200.0,21.0659,21.0917,21.0595,21.0659,22200.0
2011-11-11 11:40:00,32.76,32.81,32.76,32.81,17700.0,21.0724,21.1045,21.0724,21.1045,17700.0
2011-11-11 11:50:00,32.78,32.78,32.74,32.74,3000.0,21.0852,21.0852,21.0595,21.0595,3000.0
2011-11-11 12:00:00,32.76,32.78,32.75,32.77,17400.0,21.0724,21.0852,21.0659,21.0788,17400.0
2011-11-11 12:10:00,32.79,32.79,32.73,32.74,55900.0,21.0917,21.0917,21.0531,21.0595,55900.0
2011-11-11 12:20:00,32.75,32.76,32.73,32.76,7700.0,21.0659,21.0724,21.0531,21.0724,7700.0
2011-11-11 12:30:00,32.76,32.76,32.73,32.73,4100.0,21.0724,21.0724,21.0531,21.0531,4100.0
2011-11-11 12:40:00,32.73,32.78,32.73,32.77,37700.0,21.0531,21.0852,21.0531,21.0788,37700.0
2011-11-11 12:50:00,32.76,32.77,32.74,32.77,28200.0,21.0724,21.0788,21.0595,21.0788,28200.0
2011-11-11 13:00:00,32.76,32.82,32.76,32.82,30000.0,21.0724,21.111,21.0724,21.111,30000.0
2011-11-11 13:10:00,32.84,32.84,32.81,32.81,6200.0,21.1238,21.1238,21.1045,21.1045,6200.0
2011-11-11 13:20:00,32.81,32.81,32.76,32.77,8900.0,21.1045,21.1045,21.0724,21.0788,8900.0
2011-11-11 13:30:00,32.78,32.78,32.77,32.78,8600.0,21.0852,21.0852,21.0788,21.0852,8600.0
2011-11-11 13:40:00,32.78,32.82,32.78,32.82,16500.0,21.0852,21.111,21.0852,21.111,16500.0
2011-11-11 13:50:00,32.82,32.82,32.76,32.78,15100.0,21.111,21.111,21.0724,21.0852,15100.0
2011-11-11 14:00:00,32.78,32.8,32.77,32.8,14900.0,21.0852,21.0981,21.0788,21.0981,14900.0
2011-11-11 14:10:00,32.8,32.82,32.79,32.81,21900.0,21.0981,21.111,21.0917,21.1045,21900.0
2011-11-11 14:20:00,32.81,32.81,32.77,32.79,7100.0,21.1045,21.1045,21.0788,21.0917,7100.0
2011-11-11 14:30:00,32.8,32.84,32.8,32.81,47200.0,21.0981,21.1238,21.0981,21.1045,47200.0
2011-11-11 14:40:00,32.81,32.84,32.78,32.79,17600.0,21.1045,21.1238,21.0852,21.0917,17600.0
2011-11-11 14:50:00,32.78,32.79,32.72,32.73,13700.0,21.0852,21.0917,21.0466,21.0531,13700.0
2011-11-11 15:00:00,32.73,32.75,32.69,32.69,23200.0,21.0531,21.0659,21.0273,21.0273,23200.0
2011-11-11 15:10:00,32.69,32.71,32.66,32.71,37600.0,21.0273,21.0402,21.008,21.0402,37600.0
2011-11-11 15:20:00,32.7,32.73,32.68,32.73,34800.0,21.0338,21.0531,21.0209,21.0531,34800.0
2011-11-11 15:30:00,32.72,32.73,32.69,32.69,13000.0,21.0466,21.0531,21.0273,21.0273,13000.0
2011-11-11 15:40:00,32.68,32.7,32.67,32.7,48100.0,21.0209,21.0338,21.0145,21.0338,48100.0
2011-11-11 15:50:00,32.7,32.75,32.7,32.74,54900.0,21.0338,21.0659,21.0338,21.0595,54900.0
2011-11-14 09:30:00,32.35,32.41,32.31,32.41,77700.0,20.8086,20.8472,20.7829,20.8472,77700.0
2011-11-14 09:40:00,32.41,32.44,32.24,32.24,19100.0,20.8472,20.8665,20.7379,20.7379,19100.0
2011-11-14 09:50:00,32.23,32.27,32.16,32.26,25600.0,20.7315,20.7572,20.6864,20.7508,25600.0
2011-11-14 10:00:00,32.25,32.29,32.18,32.28,32900.0,20.7443,20.77,20.6993,20.7636,32900.0
2011-11-14 10:10:00,32.29,32.36,32.26,32.27,22700.0,20.77,20.8151,20.7508,20.7572,22700.0
2011-11-14 10:20:00,32.27,32.31,32.26,32.31,30300.0,20.7572,20.7829,20.7508,20.7829,30300.0
2011-11-14 10:30:00,32.31,32.31,32.24,32.27,14900.0,20.7829,20.7829,20.7379,20.7572,14900.0
2011-11-14 10:40:00,32.27,32.27,32.19,32.24,55300.0,20.7572,20.7572,20.7057,20.7379,55300.0
2011-11-14 10:50:00,32.25,32.34,32.24,32.3,17800.0,20.7443,20.8022,20.7379,20.7765,17800.0
2011-11-14 11:00:00,32.3,32.4,32.3,32.38,30200.0,20.7765,20.8408,20.7765,20.8279,30200.0
2011-11-14 11:10:00,32.38,32.38,32.28,32.3,29200.0,20.8279,20.8279,20.7636,20.7765,29200.0
2011-11-14 11:20:00,32.31,32.36,32.29,32.3,57700.0,20.7829,20.8151,20.77,20.7765,57700.0
2011-11-14 11:30:00,32.3,32.33,32.27,32.3,19400.0,20.7765,20.7958,20.7572,20.7765,19400.0
2011-11-14 11:40:00,32.3,32.3,32.2,32.2,14100.0,20.7765,20.7765,20.7122,20.7122,14100.0
2011-11-14 11:50:00,32.21,32.24,32.12,32.17,67600.0,20.7186,20.7379,20.6607,20.6929,67600.0
2011-11-14 12:00:00,32.16,32.2,32.12,32.2,14700.0,20.6864,20.7122,20.6607,20.7122,14700.0
2011-11-14 12:10:00,32.2,32.2,32.1,32.1,17500.0,20.7122,20.7122,20.6478,20.6478,17500.0
2011-11-14 12:20:00,32.1,32.11,32.02,32.05,34300.0,20.6478,20.6543,20.5964,20.6157,34300.0
2011-11-14 12:30:00,32.06,32.07,32.01,32.06,23300.0,20.6221,20.6285,20.5899,20.6221,23300.0
2011-11-14 12:40:00,32.06,32.09,32.05,32.06,41900.0,20.6221,20.6414,20.6157,20.6221,41900.0
2011-11-14 12:50:00,32.06,32.11,32.06,32.11,10100.0,20.6221,20.6543,20.6221,20.6543,10100.0
2011-11-14 13:00:00,32.1,32.1,32.06,32.07,9200.0,20.6478,20.6478,20.6221,20.6285,9200.0
2011-11-14 13:10:00,32.07,32.12,32.05,32.11,11500.0,20.6285,20.6607,20.6157,20.6543,11500.0
2011-11-14 13:20:00,32.1,32.16,32.1,32.15,9700.0,20.6478,20.6864,20.6478,20.68,9700.0
2011-11-14 13:30:00,32.15,32.18,32.12,32.17,18900.0,20.68,20.6993,20.6607,20.6929,18900.0
2011-11-14 13:40:00,32.18,32.19,32.13,32.13,56900.0,20.6993,20.7057,20.6671,20.6671,56900.0
2011-11-14 13:50:00,32.12,32.12,32.08,32.11,51100.0,20.6607,20.6607,20.635,20.6543,51100.0
2011-11-14 14:00:00,32.11,32.15,32.11,32.13,9200.0,20.6543,20.68,20.6543,20.6671,9200.0
2011-11-14 14:10:00,32.13,32.16,32.11,32.11,14400.0,20.6671,20.6864,20.6543,20.6543,14400.0
2011-11-14 14:20:00,32.11,32.13,32.08,32.08,10000.0,20.6543,20.6671,20.635,20.635,10000.0
2011-11-14 14:30:00,32.09,32.11,32.07,32.08,13000.0,20.6414,20.6543,20.6285,20.635,13000.0
2011-11-14 14:40:00,32.08,32.09,32.07,32.07,15100.0,20.635,20.6414,20.6285,20.6285,15100.0
2011-11-14 14:50:00,32.06,32.08,32.0,32.0,21400.0,20.6221,20.635,20.5835,20.5835,21400.0
2011-11-14 15:00:00,32.0,32.08,32.0,32.08,28800.0,20.5835,20.635,20.5835,20.635,28800.0
2011-11-14 15:10:00,32.08,32.1,32.04,32.05,64700.0,20.635,20.6478,20.6092,20.6157,64700.0
2011-11-14 15:20:00,32.06,32.15,32.06,32.15,27000.0,20.6221,20.68,20.6221,20.68,27000.0
2011-11-14 15:30:00,32.15,32.2,32.15,32.17,104700.0,20.68,20.7122,20.68,20.6929,104700.0
2011-11-14 15:40:00,32.18,32.23,32.18,32.19,48200.0,20.6993,20.7315,20.6993,20.7057,48200.0
2011-11-14 15:50:00,32.19,32.19,32.14,32.17,27800.0,20.7057,20.7057,20.6736,20.6929,27800.0
2011-11-15 09:30:00,32.07,32.16,31.97,32.15,19600.0,20.6285,20.6864,20.5642,20.68,19600.0
2011-11-15 09:40:00,32.15,32.25,32.13,32.19,64500.0,20.68,20.7443,20.6671,20.7057,64500.0
2011-11-15 09:50:00,32.19,32.22,32.14,32.14,7500.0,20.7057,20.725,20.6736,20.6736,7500.0
2011-11-15 10:00:00,32.15,32.15,32.07,32.09,8300.0,20.68,20.68,20.6285,20.6414,8300.0
2011-11-15 10:10:00,32.08,32.08,31.95,31.95,27300.0,20.635,20.635,20.5513,20.5513,27300.0
2011-11-15 10:20:00,31.95,32.05,31.95,32.05,34500.0,20.5513,20.6157,20.5513,20.6157,34500.0
2011-11-15 10:30:00,32.04,32.11,32.0,32.06,26700.0,20.6092,20.6543,20.5835,20.6221,26700.0
2011-11-15 10:40:00,32.05,32.13,32.02,32.04,28100.0,20.6157,20.6671,20.5964,20.6092,28100.0
2011-11-15 10:50:00,32.04,32.05,31.95,31.95,15100.0,20.6092,20.6157,20.5513,20.5513,15100.0
2011-11-15 11:00:00,31.94,32.02,31.94,31.99,43400.0,20.5449,20.5964,20.5449,20.5771,43400.0
2011-11-15 11:10:00,31.99,32.05,31.94,31.94,37700.0,20.5771,20.6157,20.5449,20.5449,37700.0
2011-11-15 11:20:00,31.93,31.94,31.88,31.92,24400.0,20.5385,20.5449,20.5063,20.5321,24400.0
2011-11-15 11:30:00,31.92,31.93,31.83,31.84,12500.0,20.5321,20.5385,20.4742,20.4806,12500.0
2011-11-15 11:40:00,31.84,31.91,31.84,31.9,9600.0,20.4806,20.5256,20.4806,20.5192,9600.0
2011-11-15 11:50:00,31.9,31.95,31.88,31.94,22800.0,20.5192,20.5513,20.5063,20.5449,22800.0
2011-11-15 12:00:00,31.94,32.06,31.94,32.01,27900.0,20.5449,20.6221,20.5449,20.5899,27900.0
2011-11-15 12:10:00,32.01,32.04,31.99,32.01,48200.0,20.5899,20.6092,20.5771,20.5899,48200.0
2011-11-15 12:20:00,32.02,32.11,32.02,32.1,61900.0,20.5964,20.6543,20.5964,20.6478,61900.0
2011-11-15 12:30:00,32.1,32.18,32.1,32.15,24200.0,20.6478,20.6993,20.6478,20.68,24200.0
2011-11-15 12:40:00,32.14,32.17,32.12,32.12,12800.0,20.6736,20.6929,20.6607,20.6607,12800.0
2011-11-15 12:50:00,32.11,32.15,32.1,32.15,10600.0,20.6543,20.68,20.6478,20.68,10600.0
2011-11-15 13:00:00,32.16,32.2,32.14,32.17,29300.0,20.6864,20.7122,20.6736,20.6929,29300.0
2011-11-15 13:10:00,32.16,32.18,32.12,32.13,30400.0,20.6864,20.6993,20.6607,20.6671,30400.0
2011-11-15 13:20:00,32.13,32.16,32.12,32.14,5000.0,20.6671,20.6864,20.6607,20.6736,5000.0
2011-11-15 13:30:00,32.17,32.23,32.17,32.23,15400.0,20.6929,20.7315,20.6929,20.7315,15400.0
2011-11-15 13:40:00,32.23,32.25,32.19,32.2,7700.0,20.7315,20.7443,20.7057,20.7122,7700.0
2011-11-15 13:50:00,32.2,32.22,32.17,32.19,14600.0,20.7122,20.725,20.6929,20.7057,14600.0
2011-11-15 14:00:00,32.19,32.21,32.16,32.19,176900.0,20.7057,20.7186,20.6864,20.7057,176900.0
2011-11-15 14:10:00,32.19,32.22,32.14,32.15,84700.0,20.7057,20.725,20.6736,20.68,84700.0
2011-11-15 14:20:00,32.15,32.16,32.11,32.13,49500.0,20.68,20.6864,20.6543,20.6671,49500.0
2011-11-15 14:30:00,32.13,32.15,32.12,32.13,28500.0,20.6671,20.68,20.6607,20.6671,28500.0
2011-11-15 14:40:00,32.14,32.15,32.12,32.13,16600.0,20.6736,20.68,20.6607,20.6671,16600.0
2011-11-15 14:50:00,32.14,32.19,32.13,32.16,77200.0,20.6736,20.7057,20.6671,20.6864,77200.0
2011-11-15 15:00:00,32.15,32.23,32.15,32.19,47200.0,20.68,20.7315,20.68,20.7057,47200.0
2011-11-15 15:10:00,32.2,32.21,32.16,32.16,33000.0,20.7122,20.7186,20.6864,20.6864,33000.0
2011-11-15 15:20:00,32.16,32.23,32.15,32.22,50200.0,20.6864,20.7315,20.68,20.725,50200.0
2011-11-15 15:30:00,32.23,32.23,32.16,32.16,34000.0,20.7315,20.7315,20.6864,20.6864,34000.0
2011-11-15 15:40:00,32.17,32.19,32.13,32.15,34400.0,20.6929,20.7057,20.6671,20.68,34400.0
2011-11-15 15:50:00,32.14,32.15,32.04,32.04,32600.0,20.6736,20.68,20.6092,20.6092,32600.0
2011-11-16 09:30:00,31.75,31.77,31.68,31.74,40300.0,20.4227,20.4356,20.3777,20.4163,40300.0
2011-11-16 09:40:00,31.76,31.81,31.73,31.74,10900.0,20.4291,20.4613,20.4098,20.4163,10900.0
2011-11-16 09:50:00,31.78,31.87,31.78,31.79,83000.0,20.442,20.4999,20.442,20.4484,83000.0
2011-11-16 10:00:00,31.81,31.84,31.68,31.69,20200.0,20.4613,20.4806,20.3777,20.3841,20200.0
2011-11-16 10:10:00,31.7,31.8,31.69,31.78,13200.0,20.3905,20.4549,20.3841,20.442,13200.0
2011-11-16 10:20:00,31.78,31.78,31.7,31.72,30600.0,20.442,20.442,20.3905,20.4034,30600.0
2011-11-16 10:30:00,31.69,31.77,31.68,31.77,9500.0,20.3841,20.4356,20.3777,20.4356,9500.0
2011-11-16 10:40:00,31.77,31.86,31.75,31.86,11100.0,20.4356,20.4935,20.4227,20.4935,11100.0
2011-11-16 10:50:00,31.84,31.91,31.84,31.89,19100.0,20.4806,20.5256,20.4806,20.5128,19100.0
2011-11-16 11:00:00,31.89,31.97,31.89,31.95,11000.0,20.5128,20.5642,20.5128,20.5513,11000.0
2011-11-16 11:10:00,31.93,31.94,31.87,31.91,10500.0,20.5385,20.5449,20.4999,20.5256,10500.0
2011-11-16 11:20:00,31.89,31.94,31.87,31.87,16700.0,20.5128,20.5449,20.4999,20.4999,16700.0
2011-11-16 11:30:00,31.88,31.91,31.8,31.81,13400.0,20.5063,20.5256,20.4549,20.4613,13400.0
2011-11-16 11:40:00,31.82,31.83,31.76,31.78,49100.0,20.4677,20.4742,20.4291,20.442,49100.0
2011-11-16 11:50:00,31.79,31.81,31.77,31.8,21000.0,20.4484,20.4613,20.4356,20.4549,21000.0
2011-11-16 12:00:00,31.79,31.81,31.77,31.78,18900.0,20.4484,20.4613,20.4356,20.442,18900.0
2011-11-16 12:10:00,31.78,31.79,31.76,31.78,10400.0,20.442,20.4484,20.4291,20.442,10400.0
2011-11-16 12:20:00,31.79,31.79,31.75,31.76,18800.0,20.4484,20.4484,20.4227,20.4291,18800.0
2011-11-16 12:30:00,31.77,31.86,31.77,31.85,11000.0,20.4356,20.4935,20.4356,20.487,11000.0
2011-11-16 12:40:00,31.87,31.87,31.82,31.82,16500.0,20.4999,20.4999,20.4677,20.4677,16500.0
2011-11-16 12:50:00,31.8,31.84,31.78,31.82,9500.0,20.4549,20.4806,20.442,20.4677,9500.0
2011-11-16 13:00:00,31.83,31.86,31.83,31.83,29500.0,20.4742,20.4935,20.4742,20.4742,29500.0
2011-11-16 13:10:00,31.81,31.85,31.81,31.85,8700.0,20.4613,20.487,20.4613,20.487,8700.0
2011-11-16 13:20:00,31.85,31.94,31.82,31.93,152700.0,20.487,20.5449,20.4677,20.5385,152700.0
2011-11-16 13:30:00,31.93,31.94,31.91,31.93,13900.0,20.5385,20.5449,20.5256,20.5385,13900.0
2011-11-16 13:40:00,31.94,32.02,31.94,32.02,25100.0,20.5449,20.5964,20.5449,20.5964,25100.0
2011-11-16 13:50:00,32.03,32.03,31.96,31.96,11600.0,20.6028,20.6028,20.5578,20.5578,11600.0
2011-11-16 14:00:00,31.96,31.98,31.91,31.92,41000.0,20.5578,20.5706,20.5256,20.5321,41000.0
2011-11-16 14:10:00,31.93,31.94,31.9,31.92,32400.0,20.5385,20.5449,20.5192,20.5321,32400.0
2011-11-16 14:20:00,31.92,31.96,31.92,31.92,86500.0,20.5321,20.5578,20.5321,20.5321,86500.0
2011-11-16 14:30:00,31.92,31.96,31.88,31.95,177600.0,20.5321,20.5578,20.5063,20.5513,177600.0
2011-11-16 14:40:00,31.94,31.94,31.84,31.86,78200.0,20.5449,20.5449,20.4806,20.4935,78200.0
2011-11-16 14:50:00,31.85,31.85,31.81,31.85,32400.0,20.487,20.487,20.4613,20.487,32400.0
2011-11-16 15:00:00,31.86,31.86,31.82,31.85,24600.0,20.4935,20.4935,20.4677,20.487,24600.0
2011-11-16 15:10:00,31.86,31.86,31.7,31.73,70600.0,20.4935,20.4935,20.3905,20.4098,70600.0
2011-11-16 15:20:00,31.72,31.74,31.67,31.67,25000.0,20.4034,20.4163,20.3712,20.3712,25000.0
2011-11-16 15:30:00,31.66,31.66,31.48,31.58,54000.0,20.3648,20.3648,20.249,20.3134,54000.0
2011-11-16 15:40:00,31.57,31.6,31.51,31.57,67200.0,20.3069,20.3262,20.2683,20.3069,67200.0
2011-11-16 15:50:00,31.56,31.56,31.43,31.46,77900.0,20.3005,20.3005,20.2169,20.2362,77900.0
2011-11-17 09:30:00,31.59,31.63,31.48,31.48,94300.0,20.3198,20.3455,20.249,20.249,94300.0
2011-11-17 09:40:00,31.48,31.53,31.38,31.39,28200.0,20.249,20.2812,20.1847,20.1911,28200.0
2011-11-17 09:50:00,31.4,31.52,31.39,31.51,21200.0,20.1976,20.2748,20.1911,20.2683,21200.0
2011-11-17 10:00:00,31.52,31.62,31.45,31.62,46100.0,20.2748,20.3391,20.2297,20.3391,46100.0
2011-11-17 10:10:00,31.63,31.63,31.53,31.55,15800.0,20.3455,20.3455,20.2812,20.2941,15800.0
2011-11-17 10:20:00,31.56,31.62,31.51,31.62,13100.0,20.3005,20.3391,20.2683,20.3391,13100.0
2011-11-17 10:30:00,31.63,31.72,31.54,31.68,38500.0,20.3455,20.4034,20.2876,20.3777,38500.0
2011-11-17 10:40:00,31.66,31.7,31.62,31.62,16200.0,20.3648,20.3905,20.3391,20.3391,16200.0
2011-11-17 10:50:00,31.64,31.66,31.61,31.61,34600.0,20.3519,20.3648,20.3326,20.3326,34600.0
2011-11-17 11:00:00,31.6,31.63,31.5,31.52,18600.0,20.3262,20.3455,20.2619,20.2748,18600.0
2011-11-17 11:10:00,31.52,31.55,31.51,31.55,17300.0,20.2748,20.2941,20.2683,20.2941,17300.0
2011-11-17 11:20:00,31.53,31.53,31.45,31.5,148700.0,20.2812,20.2812,20.2297,20.2619,148700.0
2011-11-17 11:30:00,31.48,31.52,31.47,31.52,14100.0,20.249,20.2748,20.2426,20.2748,14100.0
2011-11-17 11:40:00,31.52,31.59,31.52,31.52,15200.0,20.2748,20.3198,20.2748,20.2748,15200.0
2011-11-17 11:50:00,31.52,31.56,31.51,31.55,20900.0,20.2748,20.3005,20.2683,20.2941,20900.0
2011-11-17 12:00:00,31.56,31.56,31.47,31.47,19600.0,20.3005,20.3005,20.2426,20.2426,19600.0
2011-11-17 12:10:00,31.47,31.48,31.41,31.45,14900.0,20.2426,20.249,20.204,20.2297,14900.0
2011-11-17 12:20:00,31.46,31.46,31.39,31.39,14900.0,20.2362,20.2362,20.1911,20.1911,14900.0
2011-11-17 12:30:00,31.37,31.37,31.08,31.12,78700.0,20.1783,20.1783,19.9917,20.0175,78700.0
2011-11-17 12:40:00,31.1,31.17,31.02,31.14,45600.0,20.0046,20.0496,19.9531,20.0303,45600.0
2011-11-17 12:50:00,31.14,31.21,31.14,31.19,32800.0,20.0303,20.0754,20.0303,20.0625,32800.0
2011-11-17 13:00:00,31.19,31.2,31.08,31.12,47200.0,20.0625,20.0689,19.9917,20.0175,47200.0
2011-11-17 13:10:00,31.1,31.24,31.09,31.22,32300.0,20.0046,20.0947,19.9982,20.0818,32300.0
2011-11-17 13:20:00,31.23,31.25,31.16,31.17,17300.0,20.0882,20.1011,20.0432,20.0496,17300.0
2011-11-17 13:30:00,31.15,31.17,31.11,31.13,14800.0,20.0368,20.0496,20.011,20.0239,14800.0
2011-11-17 13:40:00,31.13,31.16,31.07,31.12,28100.0,20.0239,20.0432,19.9853,20.0175,28100.0
2011-11-17 13:50:00,31.1,31.16,31.01,31.15,188800.0,20.0046,20.0432,19.9467,20.0368,188800.0
2011-11-17 14:00:00,31.14,31.15,31.08,31.14,45100.0,20.0303,20.0368,19.9917,20.0303,45100.0
2011-11-17 14:10:00,31.13,31.15,31.09,31.11,27000.0,20.0239,20.0368,19.9982,20.011,27000.0
2011-11-17 14:20:00,31.1,31.14,31.04,31.1,34700.0,20.0046,20.0303,19.966,20.0046,34700.0
2011-11-17 14:30:00,31.1,31.12,31.03,31.04,24500.0,20.0046,20.0175,19.9596,19.966,24500.0
2011-11-17 14:40:00,31.05,31.16,31.05,31.12,42700.0,19.9724,20.0432,19.9724,20.0175,42700.0
2011-11-17 14:50:00,31.11,31.15,31.08,31.1,25800.0,20.011,20.0368,19.9917,20.0046,25800.0
2011-11-17 15:00:00,31.08,31.14,31.06,31.07,100200.0,19.9917,20.0303,19.9789,19.9853,100200.0
2011-11-17 15:10:00,31.06,31.07,31.03,31.04,36800.0,19.9789,19.9853,19.9596,19.966,36800.0
2011-11-17 15:20:00,31.04,31.12,31.02,31.08,43600.0,19.966,20.0175,19.9531,19.9917,43600.0
2011-11-17 15:30:00,31.08,31.1,31.01,31.01,32600.0,19.9917,20.0046,19.9467,19.9467,32600.0
2011-11-17 15:40:00,31.01,31.15,30.99,31.12,98300.0,19.9467,20.0368,19.9338,20.0175,98300.0
2011-11-17 15:50:00,31.11,31.13,31.04,31.13,51800.0,20.011,20.0239,19.966,20.0239,51800.0
2011-11-18 09:30:00,31.44,31.51,31.3,31.31,105100.0,20.2233,20.2683,20.1332,20.1397,105100.0
2011-11-18 09:40:00,31.31,31.34,31.2,31.25,24800.0,20.1397,20.159,20.0689,20.1011,24800.0
2011-11-18 09:50:00,31.25,31.33,31.2,31.29,30300.0,20.1011,20.1525,20.0689,20.1268,30300.0
2011-11-18 10:00:00,31.3,31.32,31.23,31.26,57700.0,20.1332,20.1461,20.0882,20.1075,57700.0
2011-11-18 10:10:00,31.25,31.33,31.22,31.26,80200.0,20.1011,20.1525,20.0818,20.1075,80200.0
2011-11-18 10:20:00,31.24,31.29,31.17,31.23,26300.0,20.0947,20.1268,20.0496,20.0882,26300.0
2011-11-18 10:30:00,31.23,31.36,31.22,31.35,27300.0,20.0882,20.1718,20.0818,20.1654,27300.0
2011-11-18 10:40:00,31.36,31.39,31.31,31.39,22300.0,20.1718,20.1911,20.1397,20.1911,22300.0
2011-11-18 10:50:00,31.4,31.42,31.36,31.36,48800.0,20.1976,20.2104,20.1718,20.1718,48800.0
2011-11-18 11:00:00,31.36,31.38,31.31,31.31,23200.0,20.1718,20.1847,20.1397,20.1397,23200.0
2011-11-18 11:10:00,31.3,31.35,31.29,31.29,18600.0,20.1332,20.1654,20.1268,20.1268,18600.0
2011-11-18 11:20:00,31.29,31.34,31.29,31.31,17200.0,20.1268,20.159,20.1268,20.1397,17200.0
2011-11-18 11:30:00,31.32,31.32,31.23,31.27,29600.0,20.1461,20.1461,20.0882,20.1139,29600.0
2011-11-18 11:40:00,31.27,31.3,31.21,31.21,17400.0,20.1139,20.1332,20.0754,20.0754,17400.0
2011-11-18 11:50:00,31.21,31.27,31.21,31.25,17000.0,20.0754,20.1139,20.0754,20.1011,17000.0
2011-11-18 12:00:00,31.24,31.24,31.13,31.18,40200.0,20.0947,20.0947,20.0239,20.0561,40200.0
2011-11-18 12:10:00,31.18,31.2,31.14,31.16,50200.0,20.0561,20.0689,20.0303,20.0432,50200.0
2011-11-18 12:20:00,31.16,31.22,31.13,31.22,42500.0,20.0432,20.0818,20.0239,20.0818,42500.0
2011-11-18 12:30:00,31.22,31.26,31.21,31.24,8000.0,20.0818,20.1075,20.0754,20.0947,8000.0
2011-11-18 12:40:00,31.23,31.27,31.22,31.25,11100.0,20.0882,20.1139,20.0818,20.1011,11100.0
2011-11-18 12:50:00,31.25,31.26,31.21,31.21,7800.0,20.1011,20.1075,20.0754,20.0754,7800.0
2011-11-18 13:00:00,31.2,31.26,31.2,31.25,13900.0,20.0689,20.1075,20.0689,20.1011,13900.0
2011-11-18 13:10:00,31.26,31.31,31.24,31.29,17700.0,20.1075,20.1397,20.0947,20.1268,17700.0
2011-11-18 13:20:00,31.3,31.3,31.27,31.28,5400.0,20.1332,20.1332,20.1139,20.1204,5400.0
2011-11-18 13:30:00,31.29,31.36,31.29,31.36,38700.0,20.1268,20.1718,20.1268,20.1718,38700.0
2011-11-18 13:40:00,31.35,31.37,31.31,31.33,14500.0,20.1654,20.1783,20.1397,20.1525,14500.0
2011-11-18 13:50:00,31.33,31.35,31.31,31.32,13000.0,20.1525,20.1654,20.1397,20.1461,13000.0
2011-11-18 14:00:00,31.33,31.33,31.25,31.27,24700.0,20.1525,20.1525,20.1011,20.1139,24700.0
2011-11-18 14:10:00,31.27,31.37,31.27,31.31,29400.0,20.1139,20.1783,20.1139,20.1397,29400.0
2011-11-18 14:20:00,31.31,31.33,31.25,31.29,12500.0,20.1397,20.1525,20.1011,20.1268,12500.0
2011-11-18 14:30:00,31.29,31.34,31.28,31.29,40300.0,20.1268,20.159,20.1204,20.1268,40300.0
2011-11-18 14:40:00,31.29,31.33,31.27,31.3,25300.0,20.1268,20.1525,20.1139,20.1332,25300.0
2011-11-18 14:50:00,31.28,31.29,31.24,31.25,40300.0,20.1204,20.1268,20.0947,20.1011,40300.0
2011-11-18 15:00:00,31.24,31.28,31.21,31.26,79200.0,20.0947,20.1204,20.0754,20.1075,79200.0
2011-11-18 15:10:00,31.26,31.26,31.21,31.24,55700.0,20.1075,20.1075,20.0754,20.0947,55700.0
2011-11-18 15:20:00,31.23,31.25,31.2,31.22,46900.0,20.0882,20.1011,20.0689,20.0818,46900.0
2011-11-18 15:30:00,31.21,31.27,31.19,31.24,23800.0,20.0754,20.1139,20.0625,20.0947,23800.0
2011-11-18 15:40:00,31.24,31.25,31.19,31.24,31500.0,20.0947,20.1011,20.0625,20.0947,31500.0
2011-11-18 15:50:00,31.24,31.26,31.2,31.21,63200.0,20.0947,20.1075,20.0689,20.0754,63200.0
2011-11-21 09:30:00,30.52,30.6,30.45,30.45,90000.0,19.6315,19.683,19.5865,19.5865,90000.0
2011-11-21 09:40:00,30.44,30.46,30.42,30.44,52200.0,19.5801,19.5929,19.5672,19.5801,52200.0
2011-11-21 09:50:00,30.43,30.43,30.36,30.41,32200.0,19.5736,19.5736,19.5286,19.5608,32200.0
2011-11-21 10:00:00,30.41,30.47,30.36,30.4,53200.0,19.5608,19.5994,19.5286,19.5543,53200.0
2011-11-21 10:10:00,30.41,30.49,30.4,30.41,33600.0,19.5608,19.6122,19.5543,19.5608,33600.0
2011-11-21 10:20:00,30.41,30.46,30.37,30.4,84300.0,19.5608,19.5929,19.535,19.5543,84300.0
2011-11-21 10:30:00,30.4,30.41,30.32,30.35,56700.0,19.5543,19.5608,19.5029,19.5222,56700.0
2011-11-21 10:40:00,30.36,30.39,30.28,30.28,16800.0,19.5286,19.5479,19.4771,19.4771,16800.0
2011-11-21 10:50:00,30.3,30.3,30.24,30.26,23100.0,19.49,19.49,19.4514,19.4643,23100.0
2011-11-21 11:00:00,30.26,30.27,30.21,30.25,20100.0,19.4643,19.4707,19.4321,19.4578,20100.0
2011-11-21 11:10:00,30.25,30.38,30.25,30.36,42100.0,19.4578,19.5415,19.4578,19.5286,42100.0
2011-11-21 11:20:00,30.37,30.39,30.33,30.33,15800.0,19.535,19.5479,19.5093,19.5093,15800.0
2011-11-21 11:30:00,30.33,30.33,30.23,30.24,36700.0,19.5093,19.5093,19.445,19.4514,36700.0
2011-11-21 11:40:00,30.23,30.3,30.2,30.29,23300.0,19.445,19.49,19.4257,19.4836,23300.0
2011-11-21 11:50:00,30.29,30.33,30.27,30.32,61000.0,19.4836,19.5093,19.4707,19.5029,61000.0
2011-11-21 12:00:00,30.32,30.36,30.3,30.31,120500.0,19.5029,19.5286,19.49,19.4964,120500.0
2011-11-21 12:10:00,30.3,30.37,30.3,30.33,55900.0,19.49,19.535,19.49,19.5093,55900.0
2011-11-21 12:20:00,30.32,30.35,30.29,30.3,238600.0,19.5029,19.5222,19.4836,19.49,238600.0
2011-11-21 12:30:00,30.3,30.35,30.29,30.34,42300.0,19.49,19.5222,19.4836,19.5157,42300.0
2011-11-21 12:40:00,30.34,30.37,30.34,30.37,24300.0,19.5157,19.535,19.5157,19.535,24300.0
2011-11-21 12:50:00,30.36,30.37,30.3,30.31,15700.0,19.5286,19.535,19.49,19.4964,15700.0
2011-11-21 13:00:00,30.31,30.39,30.31,30.37,29900.0,19.4964,19.5479,19.4964,19.535,29900.0
2011-11-21 13:10:00,30.38,30.41,30.36,30.38,50100.0,19.5415,19.5608,19.5286,19.5415,50100.0
2011-11-21 13:20:00,30.38,30.41,30.36,30.37,19000.0,19.5415,19.5608,19.5286,19.535,19000.0
2011-11-21 13:30:00,30.36,30.37,30.34,30.34,85000.0,19.5286,19.535,19.5157,19.5157,85000.0
2011-11-21 13:40:00,30.35,30.35,30.32,30.34,75600.0,19.5222,19.5222,19.5029,19.5157,75600.0
2011-11-21 13:50:00,30.34,30.36,30.28,30.29,92600.0,19.5157,19.5286,19.4771,19.4836,92600.0
2011-11-21 14:00:00,30.29,30.32,30.27,30.32,83500.0,19.4836,19.5029,19.4707,19.5029,83500.0
2011-11-21 14:10:00,30.32,30.47,30.32,30.44,45600.0,19.5029,19.5994,19.5029,19.5801,45600.0
2011-11-21 14:20:00,30.43,30.45,30.42,30.43,33000.0,19.5736,19.5865,19.5672,19.5736,33000.0
2011-11-21 14:30:00,30.43,30.47,30.43,30.45,75400.0,19.5736,19.5994,19.5736,19.5865,75400.0
2011-11-21 14:40:00,30.44,30.51,30.43,30.46,121600.0,19.5801,19.6251,19.5736,19.5929,121600.0
2011-11-21 14:50:00,30.47,30.47,30.41,30.41,177500.0,19.5994,19.5994,19.5608,19.5608,177500.0
2011-11-21 15:00:00,30.42,30.44,30.36,30.4,258000.0,19.5672,19.5801,19.5286,19.5543,258000.0
2011-11-21 15:10:00,30.38,30.45,30.38,30.45,135900.0,19.5415,19.5865,19.5415,19.5865,135900.0
2011-11-21 15:20:00,30.46,30.56,30.45,30.53,53900.0,19.5929,19.6573,19.5865,19.638,53900.0
2011-11-21 15:30:00,30.53,30.57,30.51,30.56,56400.0,19.638,19.6637,19.6251,19.6573,56400.0
2011-11-21 15:40:00,30.55,30.57,30.52,30.56,67500.0,19.6508,19.6637,19.6315,19.6573,67500.0
2011-11-21 15:50:00,30.56,30.56,30.44,30.44,189900.0,19.6573,19.6573,19.5801,19.5801,189900.0
2011-11-22 09:30:00,30.39,30.48,30.37,30.48,36000.0,19.5479,19.6058,19.535,19.6058,36000.0
2011-11-22 09:40:00,30.49,30.56,30.49,30.51,18600.0,19.6122,19.6573,19.6122,19.6251,18600.0
2011-11-22 09:50:00,30.51,30.52,30.46,30.47,58600.0,19.6251,19.6315,19.5929,19.5994,58600.0
2011-11-22 10:00:00,30.48,30.52,30.38,30.41,44000.0,19.6058,19.6315,19.5415,19.5608,44000.0
2011-11-22 10:10:00,30.41,30.45,30.36,30.41,28400.0,19.5608,19.5865,19.5286,19.5608,28400.0
2011-11-22 10:20:00,30.42,30.52,30.41,30.52,31900.0,19.5672,19.6315,19.5608,19.6315,31900.0
2011-11-22 10:30:00,30.52,30.53,30.43,30.46,23500.0,19.6315,19.638,19.5736,19.5929,23500.0
2011-11-22 10:40:00,30.46,30.47,30.32,30.34,79500.0,19.5929,19.5994,19.5029,19.5157,79500.0
2011-11-22 10:50:00,30.33,30.34,30.25,30.29,55100.0,19.5093,19.5157,19.4578,19.4836,55100.0
2011-11-22 11:00:00,30.29,30.34,30.27,30.31,51400.0,19.4836,19.5157,19.4707,19.4964,51400.0
2011-11-22 11:10:00,30.34,30.37,30.3,30.34,22300.0,19.5157,19.535,19.49,19.5157,22300.0
2011-11-22 11:20:00,30.33,30.33,30.24,30.27,31200.0,19.5093,19.5093,19.4514,19.4707,31200.0
2011-11-22 11:30:00,30.29,30.29,30.2,30.21,476700.0,19.4836,19.4836,19.4257,19.4321,476700.0
2011-11-22 11:40:00,30.2,30.24,30.17,30.22,102400.0,19.4257,19.4514,19.4064,19.4386,102400.0
2011-11-22 11:50:00,30.23,30.29,30.22,30.28,41600.0,19.445,19.4836,19.4386,19.4771,41600.0
2011-11-22 12:00:00,30.28,30.49,30.28,30.47,40000.0,19.4771,19.6122,19.4771,19.5994,40000.0
2011-11-22 12:10:00,30.47,30.48,30.41,30.43,36100.0,19.5994,19.6058,19.5608,19.5736,36100.0
2011-11-22 12:20:00,30.44,30.45,30.36,30.37,28200.0,19.5801,19.5865,19.5286,19.535,28200.0
2011-11-22 12:30:00,30.36,30.41,30.36,30.37,29500.0,19.5286,19.5608,19.5286,19.535,29500.0
2011-11-22 12:40:00,30.37,30.4,30.35,30.35,53300.0,19.535,19.5543,19.5222,19.5222,53300.0
2011-11-22 12:50:00,30.35,30.45,30.35,30.45,30300.0,19.5222,19.5865,19.5222,19.5865,30300.0
2011-11-22 13:00:00,30.46,30.48,30.41,30.41,15600.0,19.5929,19.6058,19.5608,19.5608,15600.0
2011-11-22 13:10:00,30.41,30.5,30.39,30.5,34600.0,19.5608,19.6187,19.5479,19.6187,34600.0
2011-11-22 13:20:00,30.5,30.52,30.46,30.47,86900.0,19.6187,19.6315,19.5929,19.5994,86900.0
2011-11-22 13:30:00,30.47,30.52,30.46,30.5,36000.0,19.5994,19.6315,19.5929,19.6187,36000.0
2011-11-22 13:40:00,30.5,30.5,30.46,30.49,15400.0,19.6187,19.6187,19.5929,19.6122,15400.0
2011-11-22 13:50:00,30.49,30.5,30.4,30.41,116000.0,19.6122,19.6187,19.5543,19.5608,116000.0
2011-11-22 14:00:00,30.41,30.43,30.38,30.4,44800.0,19.5608,19.5736,19.5415,19.5543,44800.0
2011-11-22 14:10:00,30.41,30.45,30.41,30.44,26900.0,19.5608,19.5865,19.5608,19.5801,26900.0
2011-11-22 14:20:00,30.44,30.44,30.36,30.41,39100.0,19.5801,19.5801,19.5286,19.5608,39100.0
2011-11-22 14:30:00,30.42,30.42,30.34,30.38,49900.0,19.5672,19.5672,19.5157,19.5415,49900.0
2011-11-22 14:40:00,30.38,30.43,30.37,30.38,14000.0,19.5415,19.5736,19.535,19.5415,14000.0
2011-11-22 14:50:00,30.38,30.38,30.32,30.34,30200.0,19.5415,19.5415,19.5029,19.5157,30200.0
2011-11-22 15:00:00,30.34,30.36,30.32,30.32,20200.0,19.5157,19.5286,19.5029,19.5029,20200.0
2011-11-22 15:10:00,30.32,30.38,30.32,30.36,72200.0,19.5029,19.5415,19.5029,19.5286,72200.0
2011-11-22 15:20:00,30.36,30.42,30.35,30.39,44900.0,19.5286,19.5672,19.5222,19.5479,44900.0
2011-11-22 15:30:00,30.4,30.43,30.36,30.36,55900.0,19.5543,19.5736,19.5286,19.5286,55900.0
2011-11-22 15:40:00,30.35,30.39,30.33,30.38,65600.0,19.5222,19.5479,19.5093,19.5415,65600.0
2011-11-22 15:50:00,30.37,30.4,30.33,30.33,49600.0,19.535,19.5543,19.5093,19.5093,49600.0
2011-11-23 09:30:00,29.98,30.01,29.88,29.93,69500.0,19.2842,19.3035,19.2199,19.252,69500.0
2011-11-23 09:40:00,29.97,29.97,29.86,29.89,21900.0,19.2777,19.2777,19.207,19.2263,21900.0
2011-11-23 09:50:00,29.89,29.89,29.79,29.79,88800.0,19.2263,19.2263,19.162,19.162,88800.0
2011-11-23 10:00:00,29.79,29.79,29.72,29.77,212700.0,19.162,19.162,19.1169,19.1491,212700.0
2011-11-23 10:10:00,29.77,29.78,29.65,29.67,213000.0,19.1491,19.1555,19.0719,19.0848,213000.0
2011-11-23 10:20:00,29.67,29.71,29.65,29.67,146300.0,19.0848,19.1105,19.0719,19.0848,146300.0
2011-11-23 10:30:00,29.67,29.73,29.63,29.72,155300.0,19.0848,19.1234,19.059,19.1169,155300.0
2011-11-23 10:40:00,29.72,29.73,29.63,29.64,156600.0,19.1169,19.1234,19.059,19.0655,156600.0
2011-11-23 10:50:00,29.64,29.7,29.64,29.66,171400.0,19.0655,19.1041,19.0655,19.0783,171400.0
2011-11-23 11:00:00,29.65,29.68,29.57,29.57,67500.0,19.0719,19.0912,19.0204,19.0204,67500.0
2011-11-23 11:10:00,29.57,29.6,29.54,29.59,51100.0,19.0204,19.0397,19.0012,19.0333,51100.0
2011-11-23 11:20:00,29.59,29.61,29.56,29.57,33100.0,19.0333,19.0462,19.014,19.0204,33100.0
2011-11-23 11:30:00,29.55,29.58,29.48,29.58,53000.0,19.0076,19.0269,18.9626,19.0269,53000.0
2011-11-23 11:40:00,29.57,29.57,29.52,29.54,39900.0,19.0204,19.0204,18.9883,19.0012,39900.0
2011-11-23 11:50:00,29.54,29.59,29.54,29.55,31900.0,19.0012,19.0333,19.0012,19.0076,31900.0
2011-11-23 12:00:00,29.55,29.61,29.55,29.6,60600.0,19.0076,19.0462,19.0076,19.0397,60600.0
2011-11-23 12:10:00,29.59,29.67,29.57,29.58,1046200.0,19.0333,19.0848,19.0204,19.0269,1046200.0
2011-11-23 12:20:00,29.59,29.61,29.56,29.56,14300.0,19.0333,19.0462,19.014,19.014,14300.0
2011-11-23 12:30:00,29.57,29.57,29.53,29.54,19500.0,19.0204,19.0204,18.9947,19.0012,19500.0
2011-11-23 12:40:00,29.54,29.6,29.54,29.59,42300.0,19.0012,19.0397,19.0012,19.0333,42300.0
2011-11-23 12:50:00,29.59,29.67,29.59,29.65,45900.0,19.0333,19.0848,19.0333,19.0719,45900.0
2011-11-23 13:00:00,29.64,29.68,29.64,29.67,20100.0,19.0655,19.0912,19.0655,19.0848,20100.0
2011-11-23 13:10:00,29.67,29.68,29.6,29.63,32800.0,19.0848,19.0912,19.0397,19.059,32800.0
2011-11-23 13:20:00,29.63,29.65,29.6,29.65,31900.0,19.059,19.0719,19.0397,19.0719,31900.0
2011-11-23 13:30:00,29.66,29.67,29.63,29.63,11500.0,19.0783,19.0848,19.059,19.059,11500.0
2011-11-23 13:40:00,29.63,29.63,29.57,29.6,29400.0,19.059,19.059,19.0204,19.0397,29400.0
2011-11-23 13:50:00,29.59,29.64,29.55,29.55,26300.0,19.0333,19.0655,19.0076,19.0076,26300.0
2011-11-23 14:00:00,29.55,29.58,29.54,29.55,43700.0,19.0076,19.0269,19.0012,19.0076,43700.0
2011-11-23 14:10:00,29.56,29.56,29.49,29.51,79900.0,19.014,19.014,18.969,18.9819,79900.0
2011-11-23 14:20:00,29.51,29.53,29.48,29.5,36300.0,18.9819,18.9947,18.9626,18.9754,36300.0
2011-11-23 14:30:00,29.49,29.58,29.49,29.56,52600.0,18.969,19.0269,18.969,19.014,52600.0
2011-11-23 14:40:00,29.56,29.58,29.54,29.55,100700.0,19.014,19.0269,19.0012,19.0076,100700.0
2011-11-23 14:50:00,29.55,29.57,29.54,29.55,30100.0,19.0076,19.0204,19.0012,19.0076,30100.0
2011-11-23 15:00:00,29.54,29.62,29.51,29.59,77500.0,19.0012,19.0526,18.9819,19.0333,77500.0
2011-11-23 15:10:00,29.6,29.66,29.59,29.62,40400.0,19.0397,19.0783,19.0333,19.0526,40400.0
2011-11-23 15:20:00,29.61,29.63,29.58,29.58,104100.0,19.0462,19.059,19.0269,19.0269,104100.0
2011-11-23 15:30:00,29.6,29.65,29.59,29.63,112700.0,19.0397,19.0719,19.0333,19.059,112700.0
2011-11-23 15:40:00,29.62,29.69,29.61,29.65,83400.0,19.0526,19.0976,19.0462,19.0719,83400.0
2011-11-23 15:50:00,29.64,29.66,29.49,29.49,71000.0,19.0655,19.0783,18.969,18.969,71000.0
2011-11-25 09:30:00,29.46,29.67,29.42,29.63,36100.0,18.9497,19.0848,18.924,19.059,36100.0
2011-11-25 09:40:00,29.63,29.69,29.61,29.61,16100.0,19.059,19.0976,19.0462,19.0462,16100.0
2011-11-25 09:50:00,29.6,29.66,29.6,29.62,51500.0,19.0397,19.0783,19.0397,19.0526,51500.0
2011-11-25 10:00:00,29.6,29.73,29.59,29.72,43300.0,19.0397,19.1234,19.0333,19.1169,43300.0
2011-11-25 10:10:00,29.73,29.76,29.7,29.76,12900.0,19.1234,19.1427,19.1041,19.1427,12900.0
2011-11-25 10:20:00,29.76,29.77,29.69,29.69,28000.0,19.1427,19.1491,19.0976,19.0976,28000.0
2011-11-25 10:30:00,29.67,29.73,29.65,29.69,27300.0,19.0848,19.1234,19.0719,19.0976,27300.0
2011-11-25 10:40:00,29.69,29.73,29.67,29.67,53600.0,19.0976,19.1234,19.0848,19.0848,53600.0
2011-11-25 10:50:00,29.67,29.69,29.59,29.59,22500.0,19.0848,19.0976,19.0333,19.0333,22500.0
2011-11-25 11:00:00,29.6,29.64,29.56,29.63,16000.0,19.0397,19.0655,19.014,19.059,16000.0
2011-11-25 11:10:00,29.63,29.66,29.61,29.65,16500.0,19.059,19.0783,19.0462,19.0719,16500.0
2011-11-25 11:20:00,29.64,29.65,29.57,29.57,14000.0,19.0655,19.0719,19.0204,19.0204,14000.0
2011-11-25 11:30:00,29.58,29.6,29.52,29.53,36000.0,19.0269,19.0397,18.9883,18.9947,36000.0
2011-11-25 11:40:00,29.54,29.55,29.47,29.51,51800.0,19.0012,19.0076,18.9561,18.9819,51800.0
2011-11-25 11:50:00,29.51,29.51,29.45,29.46,32300.0,18.9819,18.9819,18.9433,18.9497,32300.0
2011-11-25 12:00:00,29.46,29.49,29.43,29.44,31600.0,18.9497,18.969,18.9304,18.9368,31600.0
2011-11-25 12:10:00,29.45,29.45,29.41,29.42,71200.0,18.9433,18.9433,18.9175,18.924,71200.0
2011-11-25 12:20:00,29.42,29.47,29.4,29.47,24800.0,18.924,18.9561,18.9111,18.9561,24800.0
2011-11-25 12:30:00,29.47,29.49,29.42,29.42,42400.0,18.9561,18.969,18.924,18.924,42400.0
2011-11-25 12:40:00,29.42,29.43,29.39,29.41,35100.0,18.924,18.9304,18.9047,18.9175,35100.0
2011-11-25 12:50:00,29.41,29.47,29.36,29.36,32000.0,18.9175,18.9561,18.8854,18.8854,32000.0
2011-11-28 09:30:00,30.6,30.72,30.6,30.71,209600.0,19.683,19.7602,19.683,19.7537,209600.0
2011-11-28 09:40:00,30.7,30.75,30.66,30.67,71200.0,19.7473,19.7795,19.7216,19.728,71200.0
2011-11-28 09:50:00,30.67,30.74,30.67,30.73,94300.0,19.728,19.773,19.728,19.7666,94300.0
2011-11-28 10:00:00,30.72,30.72,30.67,30.69,55600.0,19.7602,19.7602,19.728,19.7409,55600.0
2011-11-28 10:10:00,30.68,30.76,30.68,30.76,61600.0,19.7344,19.7859,19.7344,19.7859,61600.0
2011-11-28 10:20:00,30.75,30.76,30.68,30.69,21400.0,19.7795,19.7859,19.7344,19.7409,21400.0
2011-11-28 10:30:00,30.7,30.75,30.68,30.68,25400.0,19.7473,19.7795,19.7344,19.7344,25400.0
2011-11-28 10:40:00,30.69,30.7,30.64,30.64,21300.0,19.7409,19.7473,19.7087,19.7087,21300.0
2011-11-28 10:50:00,30.65,30.66,30.6,30.62,43500.0,19.7151,19.7216,19.683,19.6958,43500.0
2011-11-28 11:00:00,30.63,30.65,30.59,30.62,33400.0,19.7023,19.7151,19.6765,19.6958,33400.0
2011-11-28 11:10:00,30.61,30.66,30.61,30.66,15600.0,19.6894,19.7216,19.6894,19.7216,15600.0
2011-11-28 11:20:00,30.66,30.68,30.62,30.68,27600.0,19.7216,19.7344,19.6958,19.7344,27600.0
2011-11-28 11:30:00,30.69,30.72,30.65,30.66,15700.0,19.7409,19.7602,19.7151,19.7216,15700.0
2011-11-28 11:40:00,30.66,30.68,30.65,30.67,19700.0,19.7216,19.7344,19.7151,19.728,19700.0
2011-11-28 11:50:00,30.66,30.67,30.63,30.65,14400.0,19.7216,19.728,19.7023,19.7151,14400.0
2011-11-28 12:00:00,30.65,30.69,30.65,30.66,71000.0,19.7151,19.7409,19.7151,19.7216,71000.0
2011-11-28 12:10:00,30.66,30.68,30.66,30.67,16600.0,19.7216,19.7344,19.7216,19.728,16600.0
2011-11-28 12:20:00,30.68,30.68,30.64,30.64,9800.0,19.7344,19.7344,19.7087,19.7087,9800.0
2011-11-28 12:30:00,30.64,30.64,30.59,30.61,52600.0,19.7087,19.7087,19.6765,19.6894,52600.0
2011-11-28 12:40:00,30.61,30.62,30.59,30.6,16000.0,19.6894,19.6958,19.6765,19.683,16000.0
2011-11-28 12:50:00,30.59,30.6,30.57,30.57,9200.0,19.6765,19.683,19.6637,19.6637,9200.0
2011-11-28 13:00:00,30.57,30.59,30.56,30.59,19900.0,19.6637,19.6765,19.6573,19.6765,19900.0
2011-11-28 13:10:00,30.59,30.64,30.58,30.64,24400.0,19.6765,19.7087,19.6701,19.7087,24400.0
2011-11-28 13:20:00,30.64,30.68,30.64,30.67,15100.0,19.7087,19.7344,19.7087,19.728,15100.0
2011-11-28 13:30:00,30.67,30.69,30.65,30.66,14700.0,19.728,19.7409,19.7151,19.7216,14700.0
2011-11-28 13:40:00,30.66,30.66,30.64,30.64,23000.0,19.7216,19.7216,19.7087,19.7087,23000.0
2011-11-28 13:50:00,30.65,30.65,30.58,30.58,7000.0,19.7151,19.7151,19.6701,19.6701,7000.0
2011-11-28 14:00:00,30.57,30.63,30.57,30.63,8700.0,19.6637,19.7023,19.6637,19.7023,8700.0
2011-11-28 14:10:00,30.63,30.65,30.63,30.64,15300.0,19.7023,19.7151,19.7023,19.7087,15300.0
2011-11-28 14:20:00,30.64,30.66,30.59,30.6,23700.0,19.7087,19.7216,19.6765,19.683,23700.0
2011-11-28 14:30:00,30.6,30.61,30.58,30.59,24100.0,19.683,19.6894,19.6701,19.6765,24100.0
2011-11-28 14:40:00,30.59,30.6,30.56,30.56,21600.0,19.6765,19.683,19.6573,19.6573,21600.0
2011-11-28 14:50:00,30.56,30.56,30.53,30.55,15400.0,19.6573,19.6573,19.638,19.6508,15400.0
2011-11-28 15:00:00,30.55,30.58,30.49,30.5,36400.0,19.6508,19.6701,19.6122,19.6187,36400.0
2011-11-28 15:10:00,30.5,30.53,30.45,30.5,36100.0,19.6187,19.638,19.5865,19.6187,36100.0
2011-11-28 15:20:00,30.51,30.53,30.48,30.5,55700.0,19.6251,19.638,19.6058,19.6187,55700.0
2011-11-28 15:30:00,30.49,30.58,30.49,30.55,50700.0,19.6122,19.6701,19.6122,19.6508,50700.0
2011-11-28 15:40:00,30.54,30.55,30.49,30.5,35900.0,19.6444,19.6508,19.6122,19.6187,35900.0
2011-11-28 15:50:00,30.49,30.64,30.48,30.64,111400.0,19.6122,19.7087,19.6058,19.7087,111400.0
2011-11-29 09:30:00,30.75,30.76,30.64,30.68,136100.0,19.7795,19.7859,19.7087,19.7344,136100.0
2011-11-29 09:40:00,30.69,30.75,30.69,30.75,25100.0,19.7409,19.7795,19.7409,19.7795,25100.0
2011-11-29 09:50:00,30.74,30.81,30.74,30.76,58000.0,19.773,19.8181,19.773,19.7859,58000.0
2011-11-29 10:00:00,30.77,30.87,30.74,30.82,84700.0,19.7923,19.8567,19.773,19.8245,84700.0
2011-11-29 10:10:00,30.83,30.93,30.83,30.91,47300.0,19.8309,19.8952,19.8309,19.8824,47300.0
2011-11-29 10:20:00,30.91,30.94,30.88,30.88,26700.0,19.8824,19.9017,19.8631,19.8631,26700.0
2011-11-29 10:30:00,30.87,30.88,30.84,30.87,15900.0,19.8567,19.8631,19.8374,19.8567,15900.0
2011-11-29 10:40:00,30.88,30.92,30.83,30.84,18500.0,19.8631,19.8888,19.8309,19.8374,18500.0
2011-11-29 10:50:00,30.84,30.86,30.78,30.83,27700.0,19.8374,19.8502,19.7988,19.8309,27700.0
2011-11-29 11:00:00,30.82,30.84,30.74,30.76,85100.0,19.8245,19.8374,19.773,19.7859,85100.0
2011-11-29 11:10:00,30.77,30.85,30.77,30.84,63200.0,19.7923,19.8438,19.7923,19.8374,63200.0
2011-11-29 11:20:00,30.85,30.91,30.82,30.91,60700.0,19.8438,19.8824,19.8245,19.8824,60700.0
2011-11-29 11:30:00,30.9,30.96,30.89,30.95,38500.0,19.876,19.9145,19.8695,19.9081,38500.0
2011-11-29 11:40:00,30.95,30.97,30.88,30.9,24400.0,19.9081,19.921,19.8631,19.876,24400.0
2011-11-29 11:50:00,30.9,30.91,30.84,30.86,16500.0,19.876,19.8824,19.8374,19.8502,16500.0
2011-11-29 12:00:00,30.87,30.94,30.85,30.93,15900.0,19.8567,19.9017,19.8438,19.8952,15900.0
2011-11-29 12:10:00,30.93,30.95,30.91,30.93,14700.0,19.8952,19.9081,19.8824,19.8952,14700.0
2011-11-29 12:20:00,30.92,30.93,30.9,30.92,14200.0,19.8888,19.8952,19.876,19.8888,14200.0
2011-11-29 12:30:00,30.91,30.91,30.82,30.83,26400.0,19.8824,19.8824,19.8245,19.8309,26400.0
2011-11-29 12:40:00,30.83,30.86,30.79,30.81,17800.0,19.8309,19.8502,19.8052,19.8181,17800.0
2011-11-29 12:50:00,30.82,30.82,30.78,30.81,12600.0,19.8245,19.8245,19.7988,19.8181,12600.0
2011-11-29 13:00:00,30.81,30.81,30.74,30.75,19200.0,19.8181,19.8181,19.773,19.7795,19200.0
2011-11-29 13:10:00,30.75,30.8,30.74,30.78,23700.0,19.7795,19.8116,19.773,19.7988,23700.0
2011-11-29 13:20:00,30.78,30.84,30.78,30.82,18000.0,19.7988,19.8374,19.7988,19.8245,18000.0
2011-11-29 13:30:00,30.82,30.82,30.76,30.81,19600.0,19.8245,19.8245,19.7859,19.8181,19600.0
2011-11-29 13:40:00,30.82,30.82,30.76,30.76,24500.0,19.8245,19.8245,19.7859,19.7859,24500.0
2011-11-29 13:50:00,30.76,30.77,30.69,30.72,20800.0,19.7859,19.7923,19.7409,19.7602,20800.0
2011-11-29 14:00:00,30.7,30.76,30.69,30.72,19900.0,19.7473,19.7859,19.7409,19.7602,19900.0
2011-11-29 14:10:00,30.72,30.77,30.71,30.77,20300.0,19.7602,19.7923,19.7537,19.7923,20300.0
2011-11-29 14:20:00,30.77,30.82,30.76,30.82,138100.0,19.7923,19.8245,19.7859,19.8245,138100.0
2011-11-29 14:30:00,30.82,30.86,30.82,30.84,73900.0,19.8245,19.8502,19.8245,19.8374,73900.0
2011-11-29 14:40:00,30.84,30.88,30.84,30.84,104700.0,19.8374,19.8631,19.8374,19.8374,104700.0
2011-11-29 14:50:00,30.82,30.85,30.79,30.82,19600.0,19.8245,19.8438,19.8052,19.8245,19600.0
2011-11-29 15:00:00,30.83,30.85,30.8,30.81,44500.0,19.8309,19.8438,19.8116,19.8181,44500.0
2011-11-29 15:10:00,30.81,30.91,30.79,30.87,54300.0,19.8181,19.8824,19.8052,19.8567,54300.0
2011-11-29 15:20:00,30.88,30.89,30.85,30.86,17100.0,19.8631,19.8695,19.8438,19.8502,17100.0
2011-11-29 15:30:00,30.86,30.91,30.83,30.84,25400.0,19.8502,19.8824,19.8309,19.8374,25400.0
2011-11-29 15:40:00,30.85,30.87,30.82,30.84,164100.0,19.8438,19.8567,19.8245,19.8374,164100.0
2011-11-29 15:50:00,30.84,30.84,30.76,30.79,246800.0,19.8374,19.8374,19.7859,19.8052,246800.0
2011-11-30 09:30:00,32.05,32.07,31.97,31.97,87600.0,20.6157,20.6285,20.5642,20.5642,87600.0
2011-11-30 09:40:00,31.98,32.13,31.98,32.11,161700.0,20.5706,20.6671,20.5706,20.6543,161700.0
2011-11-30 09:50:00,32.11,32.18,32.07,32.16,227700.0,20.6543,20.6993,20.6285,20.6864,227700.0
2011-11-30 10:00:00,32.17,32.23,32.08,32.09,33100.0,20.6929,20.7315,20.635,20.6414,33100.0
2011-11-30 10:10:00,32.11,32.15,32.08,32.15,22400.0,20.6543,20.68,20.635,20.68,22400.0
2011-11-30 10:20:00,32.15,32.22,32.12,32.22,64900.0,20.68,20.725,20.6607,20.725,64900.0
2011-11-30 10:30:00,32.21,32.28,32.2,32.28,131700.0,20.7186,20.7636,20.7122,20.7636,131700.0
2011-11-30 10:40:00,32.29,32.31,32.23,32.26,43300.0,20.77,20.7829,20.7315,20.7508,43300.0
2011-11-30 10:50:00,32.26,32.3,32.25,32.28,14300.0,20.7508,20.7765,20.7443,20.7636,14300.0
2011-11-30 11:00:00,32.28,32.29,32.2,32.21,23700.0,20.7636,20.77,20.7122,20.7186,23700.0
2011-11-30 11:10:00,32.21,32.22,32.15,32.19,15200.0,20.7186,20.725,20.68,20.7057,15200.0
2011-11-30 11:20:00,32.2,32.2,32.09,32.11,67700.0,20.7122,20.7122,20.6414,20.6543,67700.0
2011-11-30 11:30:00,32.11,32.2,32.09,32.19,17800.0,20.6543,20.7122,20.6414,20.7057,17800.0
2011-11-30 11:40:00,32.19,32.22,32.18,32.21,97200.0,20.7057,20.725,20.6993,20.7186,97200.0
2011-11-30 11:50:00,32.2,32.2,32.12,32.14,12800.0,20.7122,20.7122,20.6607,20.6736,12800.0
2011-11-30 12:00:00,32.14,32.14,32.11,32.12,19400.0,20.6736,20.6736,20.6543,20.6607,19400.0
2011-11-30 12:10:00,32.12,32.14,32.1,32.12,6200.0,20.6607,20.6736,20.6478,20.6607,6200.0
2011-11-30 12:20:00,32.13,32.16,32.12,32.13,12800.0,20.6671,20.6864,20.6607,20.6671,12800.0
2011-11-30 12:30:00,32.13,32.17,32.13,32.15,13800.0,20.6671,20.6929,20.6671,20.68,13800.0
2011-11-30 12:40:00,32.14,32.15,32.12,32.13,20900.0,20.6736,20.68,20.6607,20.6671,20900.0
2011-11-30 12:50:00,32.14,32.18,32.14,32.16,11800.0,20.6736,20.6993,20.6736,20.6864,11800.0
2011-11-30 13:00:00,32.16,32.19,32.16,32.18,5800.0,20.6864,20.7057,20.6864,20.6993,5800.0
2011-11-30 13:10:00,32.18,32.18,32.13,32.14,14900.0,20.6993,20.6993,20.6671,20.6736,14900.0
2011-11-30 13:20:00,32.15,32.15,32.11,32.11,11700.0,20.68,20.68,20.6543,20.6543,11700.0
2011-11-30 13:30:00,32.11,32.15,32.11,32.14,28800.0,20.6543,20.68,20.6543,20.6736,28800.0
2011-11-30 13:40:00,32.13,32.15,32.12,32.13,30100.0,20.6671,20.68,20.6607,20.6671,30100.0
2011-11-30 13:50:00,32.12,32.12,32.1,32.12,49300.0,20.6607,20.6607,20.6478,20.6607,49300.0
2011-11-30 14:00:00,32.12,32.13,32.09,32.1,102800.0,20.6607,20.6671,20.6414,20.6478,102800.0
2011-11-30 14:10:00,32.1,32.12,32.08,32.12,41500.0,20.6478,20.6607,20.635,20.6607,41500.0
2011-11-30 14:20:00,32.12,32.16,32.11,32.15,29300.0,20.6607,20.6864,20.6543,20.68,29300.0
2011-11-30 14:30:00,32.14,32.2,32.14,32.18,36500.0,20.6736,20.7122,20.6736,20.6993,36500.0
2011-11-30 14:40:00,32.19,32.19,32.14,32.14,116600.0,20.7057,20.7057,20.6736,20.6736,116600.0
2011-11-30 14:50:00,32.14,32.19,32.13,32.19,45900.0,20.6736,20.7057,20.6671,20.7057,45900.0
2011-11-30 15:00:00,32.19,32.22,32.16,32.22,59900.0,20.7057,20.725,20.6864,20.725,59900.0
2011-11-30 15:10:00,32.22,32.25,32.22,32.25,62200.0,20.725,20.7443,20.725,20.7443,62200.0
2011-11-30 15:20:00,32.25,32.27,32.21,32.26,78500.0,20.7443,20.7572,20.7186,20.7508,78500.0
2011-11-30 15:30:00,32.25,32.28,32.24,32.28,68500.0,20.7443,20.7636,20.7379,20.7636,68500.0
2011-11-30 15:40:00,32.28,32.34,32.28,32.32,74100.0,20.7636,20.8022,20.7636,20.7893,74100.0
2011-11-30 15:50:00,32.33,32.4,32.33,32.39,221500.0,20.7958,20.8408,20.7958,20.8344,221500.0
2011-12-01 09:30:00,32.24,32.24,32.14,32.15,54300.0,20.7379,20.7379,20.6736,20.68,54300.0
2011-12-01 09:40:00,32.15,32.27,32.14,32.27,34900.0,20.68,20.7572,20.6736,20.7572,34900.0
2011-12-01 09:50:00,32.28,32.34,32.27,32.32,83000.0,20.7636,20.8022,20.7572,20.7893,83000.0
2011-12-01 10:00:00,32.33,32.42,32.26,32.41,40300.0,20.7958,20.8537,20.7508,20.8472,40300.0
2011-12-01 10:10:00,32.41,32.41,32.32,32.32,13800.0,20.8472,20.8472,20.7893,20.7893,13800.0
2011-12-01 10:20:00,32.31,32.36,32.28,32.35,22500.0,20.7829,20.8151,20.7636,20.8086,22500.0
2011-12-01 10:30:00,32.34,32.34,32.21,32.21,48200.0,20.8022,20.8022,20.7186,20.7186,48200.0
2011-12-01 10:40:00,32.2,32.21,32.15,32.15,47800.0,20.7122,20.7186,20.68,20.68,47800.0
2011-12-01 10:50:00,32.16,32.19,32.13,32.13,50700.0,20.6864,20.7057,20.6671,20.6671,50700.0
2011-12-01 11:00:00,32.14,32.18,32.14,32.14,29600.0,20.6736,20.6993,20.6736,20.6736,29600.0
2011-12-01 11:10:00,32.14,32.14,32.0,32.01,70700.0,20.6736,20.6736,20.5835,20.5899,70700.0
2011-12-01 11:20:00,32.01,32.06,32.01,32.05,20100.0,20.5899,20.6221,20.5899,20.6157,20100.0
2011-12-01 11:30:00,32.03,32.04,31.97,32.04,66400.0,20.6028,20.6092,20.5642,20.6092,66400.0
2011-12-01 11:40:00,32.03,32.11,32.03,32.08,342200.0,20.6028,20.6543,20.6028,20.635,342200.0
2011-12-01 11:50:00,32.08,32.13,32.08,32.1,57400.0,20.635,20.6671,20.635,20.6478,57400.0
2011-12-01 12:00:00,32.12,32.13,32.08,32.11,27400.0,20.6607,20.6671,20.635,20.6543,27400.0
2011-12-01 12:10:00,32.1,32.11,32.08,32.09,22800.0,20.6478,20.6543,20.635,20.6414,22800.0
2011-12-01 12:20:00,32.1,32.14,32.08,32.13,23300.0,20.6478,20.6736,20.635,20.6671,23300.0
2011-12-01 12:30:00,32.13,32.16,32.1,32.11,19900.0,20.6671,20.6864,20.6478,20.6543,19900.0
2011-12-01 12:40:00,32.12,32.12,32.08,32.09,19600.0,20.6607,20.6607,20.635,20.6414,19600.0
2011-12-01 12:50:00,32.09,32.13,32.03,32.04,31900.0,20.6414,20.6671,20.6028,20.6092,31900.0
2011-12-01 13:00:00,32.03,32.09,32.03,32.06,55300.0,20.6028,20.6414,20.6028,20.6221,55300.0
2011-12-01 13:10:00,32.06,32.1,32.05,32.1,22600.0,20.6221,20.6478,20.6157,20.6478,22600.0
2011-12-01 13:20:00,32.11,32.15,32.11,32.14,53500.0,20.6543,20.68,20.6543,20.6736,53500.0
2011-12-01 13:30:00,32.14,32.16,32.13,32.13,109100.0,20.6736,20.6864,20.6671,20.6671,109100.0
2011-12-01 13:40:00,32.14,32.2,32.14,32.18,111000.0,20.6736,20.7122,20.6736,20.6993,111000.0
2011-12-01 13:50:00,32.19,32.2,32.16,32.2,114200.0,20.7057,20.7122,20.6864,20.7122,114200.0
2011-12-01 14:00:00,32.2,32.2,32.13,32.17,100500.0,20.7122,20.7122,20.6671,20.6929,100500.0
2011-12-01 14:10:00,32.17,32.19,32.11,32.12,133000.0,20.6929,20.7057,20.6543,20.6607,133000.0
2011-12-01 14:20:00,32.12,32.17,32.12,32.16,97600.0,20.6607,20.6929,20.6607,20.6864,97600.0
2011-12-01 14:30:00,32.15,32.16,32.12,32.14,83800.0,20.68,20.6864,20.6607,20.6736,83800.0
2011-12-01 14:40:00,32.14,32.16,32.1,32.14,98800.0,20.6736,20.6864,20.6478,20.6736,98800.0
2011-12-01 14:50:00,32.15,32.16,32.08,32.1,112400.0,20.68,20.6864,20.635,20.6478,112400.0
2011-12-01 15:00:00,32.1,32.13,32.07,32.07,40900.0,20.6478,20.6671,20.6285,20.6285,40900.0
2011-12-01 15:10:00,32.07,32.13,32.07,32.12,34900.0,20.6285,20.6671,20.6285,20.6607,34900.0
2011-12-01 15:20:00,32.12,32.15,32.1,32.15,47400.0,20.6607,20.68,20.6478,20.68,47400.0
2011-12-01 15:30:00,32.16,32.16,32.1,32.11,49900.0,20.6864,20.6864,20.6478,20.6543,49900.0
2011-12-01 15:40:00,32.1,32.12,32.07,32.08,92000.0,20.6478,20.6607,20.6285,20.635,92000.0
2011-12-01 15:50:00,32.08,32.1,32.05,32.06,49700.0,20.635,20.6478,20.6157,20.6221,49700.0
2011-12-02 09:30:00,32.51,32.52,32.38,32.39,70700.0,20.9116,20.918,20.8279,20.8344,70700.0
2011-12-02 09:40:00,32.38,32.4,32.34,32.37,75600.0,20.8279,20.8408,20.8022,20.8215,75600.0
2011-12-02 09:50:00,32.37,32.44,32.35,32.43,28100.0,20.8215,20.8665,20.8086,20.8601,28100.0
2011-12-02 10:00:00,32.44,32.49,32.43,32.43,47400.0,20.8665,20.8987,20.8601,20.8601,47400.0
2011-12-02 10:10:00,32.43,32.49,32.42,32.48,39500.0,20.8601,20.8987,20.8537,20.8923,39500.0
2011-12-02 10:20:00,32.49,32.5,32.46,32.46,19200.0,20.8987,20.9051,20.8794,20.8794,19200.0
2011-12-02 10:30:00,32.46,32.49,32.4,32.41,108000.0,20.8794,20.8987,20.8408,20.8472,108000.0
2011-12-02 10:40:00,32.41,32.42,32.31,32.34,53400.0,20.8472,20.8537,20.7829,20.8022,53400.0
2011-12-02 10:50:00,32.34,32.41,32.34,32.37,51900.0,20.8022,20.8472,20.8022,20.8215,51900.0
2011-12-02 11:00:00,32.36,32.38,32.22,32.24,49000.0,20.8151,20.8279,20.725,20.7379,49000.0
2011-12-02 11:10:00,32.23,32.24,32.16,32.23,123800.0,20.7315,20.7379,20.6864,20.7315,123800.0
2011-12-02 11:20:00,32.22,32.26,32.21,32.25,46900.0,20.725,20.7508,20.7186,20.7443,46900.0
2011-12-02 11:30:00,32.26,32.3,32.2,32.25,86300.0,20.7508,20.7765,20.7122,20.7443,86300.0
2011-12-02 11:40:00,32.25,32.27,32.16,32.16,59300.0,20.7443,20.7572,20.6864,20.6864,59300.0
2011-12-02 11:50:00,32.16,32.22,32.14,32.2,46800.0,20.6864,20.725,20.6736,20.7122,46800.0
2011-12-02 12:00:00,32.21,32.21,32.16,32.18,46800.0,20.7186,20.7186,20.6864,20.6993,46800.0
2011-12-02 12:10:00,32.19,32.21,32.17,32.2,30000.0,20.7057,20.7186,20.6929,20.7122,30000.0
2011-12-02 12:20:00,32.21,32.25,32.2,32.21,37100.0,20.7186,20.7443,20.7122,20.7186,37100.0
2011-12-02 12:30:00,32.2,32.23,32.19,32.23,81100.0,20.7122,20.7315,20.7057,20.7315,81100.0
2011-12-02 12:40:00,32.24,32.28,32.22,32.28,83200.0,20.7379,20.7636,20.725,20.7636,83200.0
2011-12-02 12:50:00,32.28,32.29,32.27,32.28,107200.0,20.7636,20.77,20.7572,20.7636,107200.0
2011-12-02 13:00:00,32.27,32.28,32.22,32.23,110900.0,20.7572,20.7636,20.725,20.7315,110900.0
2011-12-02 13:10:00,32.23,32.25,32.21,32.24,16900.0,20.7315,20.7443,20.7186,20.7379,16900.0
2011-12-02 13:20:00,32.25,32.27,32.24,32.24,36100.0,20.7443,20.7572,20.7379,20.7379,36100.0
2011-12-02 13:30:00,32.24,32.24,32.21,32.21,30100.0,20.7379,20.7379,20.7186,20.7186,30100.0
2011-12-02 13:40:00,32.22,32.28,32.21,32.27,39700.0,20.725,20.7636,20.7186,20.7572,39700.0
2011-12-02 13:50:00,32.26,32.27,32.21,32.24,102200.0,20.7508,20.7572,20.7186,20.7379,102200.0
2011-12-02 14:00:00,32.24,32.26,32.18,32.22,52700.0,20.7379,20.7508,20.6993,20.725,52700.0
2011-12-02 14:10:00,32.22,32.24,32.2,32.22,36500.0,20.725,20.7379,20.7122,20.725,36500.0
2011-12-02 14:20:00,32.22,32.26,32.22,32.24,56900.0,20.725,20.7508,20.725,20.7379,56900.0
2011-12-02 14:30:00,32.24,32.24,32.17,32.18,44800.0,20.7379,20.7379,20.6929,20.6993,44800.0
2011-12-02 14:40:00,32.18,32.23,32.18,32.21,49600.0,20.6993,20.7315,20.6993,20.7186,49600.0
2011-12-02 14:50:00,32.21,32.23,32.17,32.17,55300.0,20.7186,20.7315,20.6929,20.6929,55300.0
2011-12-02 15:00:00,32.17,32.23,32.17,32.22,49700.0,20.6929,20.7315,20.6929,20.725,49700.0
2011-12-02 15:10:00,32.21,32.25,32.2,32.22,60700.0,20.7186,20.7443,20.7122,20.725,60700.0
2011-12-02 15:20:00,32.22,32.23,32.18,32.22,87200.0,20.725,20.7315,20.6993,20.725,87200.0
2011-12-02 15:30:00,32.2,32.25,32.19,32.23,70700.0,20.7122,20.7443,20.7057,20.7315,70700.0
2011-12-02 15:40:00,32.23,32.23,32.13,32.15,146000.0,20.7315,20.7315,20.6671,20.68,146000.0
2011-12-02 15:50:00,32.15,32.2,32.14,32.15,192200.0,20.68,20.7122,20.6736,20.68,192200.0
2011-12-05 09:30:00,32.79,32.79,32.71,32.74,141300.0,21.0917,21.0917,21.0402,21.0595,141300.0
2011-12-05 09:40:00,32.74,32.74,32.68,32.7,22900.0,21.0595,21.0595,21.0209,21.0338,22900.0
2011-12-05 09:50:00,32.7,32.76,32.7,32.73,16700.0,21.0338,21.0724,21.0338,21.0531,16700.0
2011-12-05 10:00:00,32.73,32.73,32.63,32.67,22600.0,21.0531,21.0531,20.9887,21.0145,22600.0
2011-12-05 10:10:00,32.68,32.7,32.64,32.7,454800.0,21.0209,21.0338,20.9952,21.0338,454800.0
2011-12-05 10:20:00,32.69,32.74,32.69,32.72,6300.0,21.0273,21.0595,21.0273,21.0466,6300.0
2011-12-05 10:30:00,32.72,32.77,32.72,32.74,3900.0,21.0466,21.0788,21.0466,21.0595,3900.0
2011-12-05 10:40:00,32.74,32.74,32.69,32.69,28900.0,21.0595,21.0595,21.0273,21.0273,28900.0
2011-12-05 10:50:00,32.69,32.72,32.65,32.65,39400.0,21.0273,21.0466,21.0016,21.0016,39400.0
2011-12-05 11:00:00,32.65,32.67,32.64,32.67,17300.0,21.0016,21.0145,20.9952,21.0145,17300.0
2011-12-05 11:10:00,32.66,32.7,32.65,32.7,40300.0,21.008,21.0338,21.0016,21.0338,40300.0
2011-12-05 11:20:00,32.69,32.7,32.62,32.67,30200.0,21.0273,21.0338,20.9823,21.0145,30200.0
2011-12-05 11:30:00,32.67,32.69,32.63,32.66,26200.0,21.0145,21.0273,20.9887,21.008,26200.0
2011-12-05 11:40:00,32.67,32.69,32.65,32.68,13200.0,21.0145,21.0273,21.0016,21.0209,13200.0
2011-12-05 11:50:00,32.68,32.68,32.67,32.67,5200.0,21.0209,21.0209,21.0145,21.0145,5200.0
2011-12-05 12:00:00,32.66,32.71,32.66,32.7,16200.0,21.008,21.0402,21.008,21.0338,16200.0
2011-12-05 12:10:00,32.7,32.71,32.69,32.71,32900.0,21.0338,21.0402,21.0273,21.0402,32900.0
2011-12-05 12:20:00,32.7,32.71,32.67,32.67,14400.0,21.0338,21.0402,21.0145,21.0145,14400.0
2011-12-05 12:30:00,32.67,32.71,32.67,32.69,29200.0,21.0145,21.0402,21.0145,21.0273,29200.0
2011-12-05 12:40:00,32.68,32.72,32.67,32.7,44300.0,21.0209,21.0466,21.0145,21.0338,44300.0
2011-12-05 12:50:00,32.69,32.72,32.69,32.69,25300.0,21.0273,21.0466,21.0273,21.0273,25300.0
2011-12-05 13:00:00,32.68,32.7,32.68,32.69,29400.0,21.0209,21.0338,21.0209,21.0273,29400.0
2011-12-05 13:10:00,32.69,32.7,32.66,32.66,13200.0,21.0273,21.0338,21.008,21.008,13200.0
2011-12-05 13:20:00,32.65,32.69,32.64,32.68,25800.0,21.0016,21.0273,20.9952,21.0209,25800.0
2011-12-05 13:30:00,32.68,32.72,32.68,32.7,30500.0,21.0209,21.0466,21.0209,21.0338,30500.0
2011-12-05 13:40:00,32.69,32.69,32.47,32.47,39300.0,21.0273,21.0273,20.8858,20.8858,39300.0
2011-12-05 13:50:00,32.47,32.51,32.44,32.47,46000.0,20.8858,20.9116,20.8665,20.8858,46000.0
2011-12-05 14:00:00,32.47,32.47,32.36,32.38,31800.0,20.8858,20.8858,20.8151,20.8279,31800.0
2011-12-05 14:10:00,32.4,32.44,32.35,32.42,42400.0,20.8408,20.8665,20.8086,20.8537,42400.0
2011-12-05 14:20:00,32.42,32.43,32.37,32.42,26700.0,20.8537,20.8601,20.8215,20.8537,26700.0
2011-12-05 14:30:00,32.42,32.44,32.38,32.43,60900.0,20.8537,20.8665,20.8279,20.8601,60900.0
2011-12-05 14:40:00,32.42,32.45,32.4,32.44,30000.0,20.8537,20.873,20.8408,20.8665,30000.0
2011-12-05 14:50:00,32.45,32.48,32.42,32.47,31600.0,20.873,20.8923,20.8537,20.8858,31600.0
2011-12-05 15:00:00,32.47,32.51,32.34,32.37,75300.0,20.8858,20.9116,20.8022,20.8215,75300.0
2011-12-05 15:10:00,32.37,32.4,32.28,32.34,56300.0,20.8215,20.8408,20.7636,20.8022,56300.0
2011-12-05 15:20:00,32.33,32.34,32.29,32.31,26000.0,20.7958,20.8022,20.77,20.7829,26000.0
2011-12-05 15:30:00,32.31,32.51,32.29,32.35,743700.0,20.7829,20.9116,20.77,20.8086,743700.0
2011-12-05 15:40:00,32.35,32.43,32.32,32.43,73400.0,20.8086,20.8601,20.7893,20.8601,73400.0
2011-12-05 15:50:00,32.43,32.5,32.41,32.49,139000.0,20.8601,20.9051,20.8472,20.8987,139000.0
2011-12-06 09:30:00,32.35,32.4,32.31,32.36,51400.0,20.8086,20.8408,20.7829,20.8151,51400.0
2011-12-06 09:40:00,32.36,32.36,32.23,32.25,15500.0,20.8151,20.8151,20.7315,20.7443,15500.0
2011-12-06 09:50:00,32.25,32.32,32.24,32.32,20200.0,20.7443,20.7893,20.7379,20.7893,20200.0
2011-12-06 10:00:00,32.33,32.38,32.33,32.33,16000.0,20.7958,20.8279,20.7958,20.7958,16000.0
2011-12-06 10:10:00,32.33,32.39,32.28,32.37,18600.0,20.7958,20.8344,20.7636,20.8215,18600.0
2011-12-06 10:20:00,32.37,32.42,32.33,32.41,32300.0,20.8215,20.8537,20.7958,20.8472,32300.0
2011-12-06 10:30:00,32.42,32.46,32.41,32.44,39700.0,20.8537,20.8794,20.8472,20.8665,39700.0
2011-12-06 10:40:00,32.44,32.44,32.35,32.39,38900.0,20.8665,20.8665,20.8086,20.8344,38900.0
2011-12-06 10:50:00,32.39,32.41,32.33,32.35,15800.0,20.8344,20.8472,20.7958,20.8086,15800.0
2011-12-06 11:00:00,32.35,32.39,32.34,32.34,29300.0,20.8086,20.8344,20.8022,20.8022,29300.0
2011-12-06 11:10:00,32.34,32.38,32.33,32.35,17800.0,20.8022,20.8279,20.7958,20.8086,17800.0
2011-12-06 11:20:00,32.36,32.42,32.35,32.36,40500.0,20.8151,20.8537,20.8086,20.8151,40500.0
2011-12-06 11:30:00,32.35,32.37,32.27,32.31,33500.0,20.8086,20.8215,20.7572,20.7829,33500.0
2011-12-06 11:40:00,32.3,32.33,32.29,32.29,19100.0,20.7765,20.7958,20.77,20.77,19100.0
2011-12-06 11:50:00,32.29,32.39,32.29,32.39,9200.0,20.77,20.8344,20.77,20.8344,9200.0
2011-12-06 12:00:00,32.38,32.38,32.34,32.36,22700.0,20.8279,20.8279,20.8022,20.8151,22700.0
2011-12-06 12:10:00,32.37,32.42,32.37,32.39,37900.0,20.8215,20.8537,20.8215,20.8344,37900.0
2011-12-06 12:20:00,32.39,32.4,32.34,32.37,12600.0,20.8344,20.8408,20.8022,20.8215,12600.0
2011-12-06 12:30:00,32.38,32.42,32.35,32.41,28500.0,20.8279,20.8537,20.8086,20.8472,28500.0
2011-12-06 12:40:00,32.42,32.42,32.38,32.38,9100.0,20.8537,20.8537,20.8279,20.8279,9100.0
2011-12-06 12:50:00,32.38,32.4,32.37,32.4,14600.0,20.8279,20.8408,20.8215,20.8408,14600.0
2011-12-06 13:00:00,32.39,32.4,32.37,32.37,10100.0,20.8344,20.8408,20.8215,20.8215,10100.0
2011-12-06 13:10:00,32.37,32.41,32.32,32.39,24900.0,20.8215,20.8472,20.7893,20.8344,24900.0
2011-12-06 13:20:00,32.39,32.45,32.39,32.44,51200.0,20.8344,20.873,20.8344,20.8665,51200.0
2011-12-06 13:30:00,32.44,32.45,32.43,32.44,29800.0,20.8665,20.873,20.8601,20.8665,29800.0
2011-12-06 13:40:00,32.44,32.44,32.39,32.4,34800.0,20.8665,20.8665,20.8344,20.8408,34800.0
2011-12-06 13:50:00,32.39,32.43,32.39,32.39,57200.0,20.8344,20.8601,20.8344,20.8344,57200.0
2011-12-06 14:00:00,32.39,32.39,32.36,32.37,37000.0,20.8344,20.8344,20.8151,20.8215,37000.0
2011-12-06 14:10:00,32.36,32.43,32.35,32.41,19000.0,20.8151,20.8601,20.8086,20.8472,19000.0
2011-12-06 14:20:00,32.4,32.42,32.37,32.4,35800.0,20.8408,20.8537,20.8215,20.8408,35800.0
2011-12-06 14:30:00,32.4,32.47,32.39,32.46,38000.0,20.8408,20.8858,20.8344,20.8794,38000.0
2011-12-06 14:40:00,32.46,32.52,32.46,32.49,15500.0,20.8794,20.918,20.8794,20.8987,15500.0
2011-12-06 14:50:00,32.49,32.53,32.48,32.51,54600.0,20.8987,20.9244,20.8923,20.9116,54600.0
2011-12-06 15:00:00,32.51,32.53,32.48,32.5,42500.0,20.9116,20.9244,20.8923,20.9051,42500.0
2011-12-06 15:10:00,32.5,32.59,32.5,32.54,79400.0,20.9051,20.963,20.9051,20.9309,79400.0
2011-12-06 15:20:00,32.54,32.55,32.48,32.48,31700.0,20.9309,20.9373,20.8923,20.8923,31700.0
2011-12-06 15:30:00,32.49,32.51,32.48,32.49,28500.0,20.8987,20.9116,20.8923,20.8987,28500.0
2011-12-06 15:40:00,32.5,32.52,32.43,32.44,52800.0,20.9051,20.918,20.8601,20.8665,52800.0
2011-12-06 15:50:00,32.44,32.45,32.37,32.38,58800.0,20.8665,20.873,20.8215,20.8279,58800.0
2011-12-07 09:30:00,32.16,32.18,32.05,32.07,43500.0,20.6864,20.6993,20.6157,20.6285,43500.0
2011-12-07 09:40:00,32.08,32.11,32.03,32.11,29700.0,20.635,20.6543,20.6028,20.6543,29700.0
2011-12-07 09:50:00,32.12,32.2,32.11,32.2,27000.0,20.6607,20.7122,20.6543,20.7122,27000.0
2011-12-07 10:00:00,32.2,32.2,32.14,32.15,38500.0,20.7122,20.7122,20.6736,20.68,38500.0
2011-12-07 10:10:00,32.15,32.21,32.15,32.18,43400.0,20.68,20.7186,20.68,20.6993,43400.0
2011-12-07 10:20:00,32.18,32.19,32.07,32.11,44600.0,20.6993,20.7057,20.6285,20.6543,44600.0
2011-12-07 10:30:00,32.08,32.12,32.06,32.1,149500.0,20.635,20.6607,20.6221,20.6478,149500.0
2011-12-07 10:40:00,32.1,32.17,32.08,32.17,62400.0,20.6478,20.6929,20.635,20.6929,62400.0
2011-12-07 10:50:00,32.18,32.2,32.13,32.2,42200.0,20.6993,20.7122,20.6671,20.7122,42200.0
2011-12-07 11:00:00,32.21,32.25,32.18,32.24,35700.0,20.7186,20.7443,20.6993,20.7379,35700.0
2011-12-07 11:10:00,32.25,32.25,32.21,32.23,18600.0,20.7443,20.7443,20.7186,20.7315,18600.0
2011-12-07 11:20:00,32.23,32.32,32.22,32.32,17700.0,20.7315,20.7893,20.725,20.7893,17700.0
2011-12-07 11:30:00,32.33,32.35,32.32,32.34,11500.0,20.7958,20.8086,20.7893,20.8022,11500.0
2011-12-07 11:40:00,32.34,32.35,32.3,32.32,10500.0,20.8022,20.8086,20.7765,20.7893,10500.0
2011-12-07 11:50:00,32.33,32.34,32.3,32.34,28000.0,20.7958,20.8022,20.7765,20.8022,28000.0
2011-12-07 12:00:00,32.35,32.38,32.35,32.37,24700.0,20.8086,20.8279,20.8086,20.8215,24700.0
2011-12-07 12:10:00,32.37,32.37,32.32,32.33,15100.0,20.8215,20.8215,20.7893,20.7958,15100.0
2011-12-07 12:20:00,32.34,32.47,32.33,32.46,49500.0,20.8022,20.8858,20.7958,20.8794,49500.0
2011-12-07 12:30:00,32.46,32.48,32.45,32.45,19100.0,20.8794,20.8923,20.873,20.873,19100.0
2011-12-07 12:40:00,32.46,32.52,32.45,32.49,26900.0,20.8794,20.918,20.873,20.8987,26900.0
2011-12-07 12:50:00,32.48,32.52,32.48,32.49,23100.0,20.8923,20.918,20.8923,20.8987,23100.0
2011-12-07 13:00:00,32.49,32.5,32.47,32.47,15100.0,20.8987,20.9051,20.8858,20.8858,15100.0
2011-12-07 13:10:00,32.46,32.47,32.43,32.45,8600.0,20.8794,20.8858,20.8601,20.873,8600.0
2011-12-07 13:20:00,32.46,32.51,32.45,32.49,24000.0,20.8794,20.9116,20.873,20.8987,24000.0
2011-12-07 13:30:00,32.49,32.49,32.45,32.46,9200.0,20.8987,20.8987,20.873,20.8794,9200.0
2011-12-07 13:40:00,32.46,32.47,32.41,32.42,17700.0,20.8794,20.8858,20.8472,20.8537,17700.0
2011-12-07 13:50:00,32.43,32.44,32.39,32.44,27400.0,20.8601,20.8665,20.8344,20.8665,27400.0
2011-12-07 14:00:00,32.43,32.46,32.39,32.39,14600.0,20.8601,20.8794,20.8344,20.8344,14600.0
2011-12-07 14:10:00,32.39,32.41,32.38,32.39,13000.0,20.8344,20.8472,20.8279,20.8344,13000.0
2011-12-07 14:20:00,32.39,32.45,32.39,32.45,8100.0,20.8344,20.873,20.8344,20.873,8100.0
2011-12-07 14:30:00,32.44,32.46,32.43,32.45,17200.0,20.8665,20.8794,20.8601,20.873,17200.0
2011-12-07 14:40:00,32.45,32.46,32.34,32.35,119100.0,20.873,20.8794,20.8022,20.8086,119100.0
2011-12-07 14:50:00,32.34,32.39,32.33,32.39,18400.0,20.8022,20.8344,20.7958,20.8344,18400.0
2011-12-07 15:00:00,32.37,32.41,32.37,32.37,15100.0,20.8215,20.8472,20.8215,20.8215,15100.0
2011-12-07 15:10:00,32.36,32.47,32.35,32.45,87600.0,20.8151,20.8858,20.8086,20.873,87600.0
2011-12-07 15:20:00,32.45,32.52,32.45,32.51,67300.0,20.873,20.918,20.873,20.9116,67300.0
2011-12-07 15:30:00,32.52,32.59,32.48,32.59,58800.0,20.918,20.963,20.8923,20.963,58800.0
2011-12-07 15:40:00,32.59,32.68,32.57,32.62,84800.0,20.963,21.0209,20.9502,20.9823,84800.0
2011-12-07 15:50:00,32.62,32.65,32.56,32.58,149000.0,20.9823,21.0016,20.9437,20.9566,149000.0
2011-12-08 09:30:00,32.15,32.18,32.07,32.17,81200.0,20.68,20.6993,20.6285,20.6929,81200.0
2011-12-08 09:40:00,32.17,32.18,32.09,32.14,16800.0,20.6929,20.6993,20.6414,20.6736,16800.0
2011-12-08 09:50:00,32.12,32.17,32.04,32.05,25900.0,20.6607,20.6929,20.6092,20.6157,25900.0
2011-12-08 10:00:00,32.04,32.07,31.87,31.87,96700.0,20.6092,20.6285,20.4999,20.4999,96700.0
2011-12-08 10:10:00,31.88,31.97,31.87,31.87,149400.0,20.5063,20.5642,20.4999,20.4999,149400.0
2011-12-08 10:20:00,31.88,31.91,31.85,31.87,19800.0,20.5063,20.5256,20.487,20.4999,19800.0
2011-12-08 10:30:00,31.87,31.97,31.86,31.92,25200.0,20.4999,20.5642,20.4935,20.5321,25200.0
2011-12-08 10:40:00,31.92,31.97,31.89,31.96,27800.0,20.5321,20.5642,20.5128,20.5578,27800.0
2011-12-08 10:50:00,31.96,31.99,31.89,31.89,39000.0,20.5578,20.5771,20.5128,20.5128,39000.0
2011-12-08 11:00:00,31.89,31.89,31.79,31.79,24300.0,20.5128,20.5128,20.4484,20.4484,24300.0
2011-12-08 11:10:00,31.79,31.83,31.75,31.77,57000.0,20.4484,20.4742,20.4227,20.4356,57000.0
2011-12-08 11:20:00,31.78,31.83,31.73,31.75,30900.0,20.442,20.4742,20.4098,20.4227,30900.0
2011-12-08 11:30:00,31.74,31.78,31.68,31.69,24200.0,20.4163,20.442,20.3777,20.3841,24200.0
2011-12-08 11:40:00,31.69,31.76,31.67,31.75,50400.0,20.3841,20.4291,20.3712,20.4227,50400.0
2011-12-08 11:50:00,31.75,31.78,31.73,31.76,18200.0,20.4227,20.442,20.4098,20.4291,18200.0
2011-12-08 12:00:00,31.77,31.78,31.71,31.78,18200.0,20.4356,20.442,20.397,20.442,18200.0
2011-12-08 12:10:00,31.78,31.82,31.76,31.82,23400.0,20.442,20.4677,20.4291,20.4677,23400.0
2011-12-08 12:20:00,31.81,31.81,31.75,31.77,24900.0,20.4613,20.4613,20.4227,20.4356,24900.0
2011-12-08 12:30:00,31.77,31.78,31.71,31.71,16400.0,20.4356,20.442,20.397,20.397,16400.0
2011-12-08 12:40:00,31.72,31.75,31.7,31.75,8000.0,20.4034,20.4227,20.3905,20.4227,8000.0
2011-12-08 12:50:00,31.76,31.77,31.71,31.75,47400.0,20.4291,20.4356,20.397,20.4227,47400.0
2011-12-08 13:00:00,31.74,31.74,31.65,31.66,27900.0,20.4163,20.4163,20.3584,20.3648,27900.0
2011-12-08 13:10:00,31.65,31.67,31.61,31.67,20400.0,20.3584,20.3712,20.3326,20.3712,20400.0
2011-12-08 13:20:00,31.66,31.69,31.63,31.67,42100.0,20.3648,20.3841,20.3455,20.3712,42100.0
2011-12-08 13:30:00,31.66,31.69,31.64,31.69,17300.0,20.3648,20.3841,20.3519,20.3841,17300.0
2011-12-08 13:40:00,31.68,31.72,31.68,31.7,23900.0,20.3777,20.4034,20.3777,20.3905,23900.0
2011-12-08 13:50:00,31.7,31.72,31.68,31.71,38900.0,20.3905,20.4034,20.3777,20.397,38900.0
2011-12-08 14:00:00,31.71,31.72,31.65,31.72,30900.0,20.397,20.4034,20.3584,20.4034,30900.0
2011-12-08 14:10:00,31.72,31.77,31.71,31.75,60300.0,20.4034,20.4356,20.397,20.4227,60300.0
2011-12-08 14:20:00,31.76,31.76,31.72,31.74,45100.0,20.4291,20.4291,20.4034,20.4163,45100.0
2011-12-08 14:30:00,31.73,31.75,31.7,31.7,34600.0,20.4098,20.4227,20.3905,20.3905,34600.0
2011-12-08 14:40:00,31.7,31.73,31.67,31.72,54000.0,20.3905,20.4098,20.3712,20.4034,54000.0
2011-12-08 14:50:00,31.72,31.74,31.65,31.66,41800.0,20.4034,20.4163,20.3584,20.3648,41800.0
2011-12-08 15:00:00,31.67,31.69,31.64,31.64,98400.0,20.3712,20.3841,20.3519,20.3519,98400.0
2011-12-08 15:10:00,31.64,31.72,31.64,31.72,63200.0,20.3519,20.4034,20.3519,20.4034,63200.0
2011-12-08 15:20:00,31.71,31.78,31.68,31.75,116300.0,20.397,20.442,20.3777,20.4227,116300.0
2011-12-08 15:30:00,31.75,31.84,31.74,31.75,74100.0,20.4227,20.4806,20.4163,20.4227,74100.0
2011-12-08 15:40:00,31.75,31.75,31.56,31.59,292500.0,20.4227,20.4227,20.3005,20.3198,292500.0
2011-12-08 15:50:00,31.59,31.59,31.46,31.54,176900.0,20.3198,20.3198,20.2362,20.2876,176900.0
2011-12-09 09:30:00,31.82,32.04,31.8,32.0,89200.0,20.4677,20.6092,20.4549,20.5835,89200.0
2011-12-09 09:40:00,32.01,32.06,31.95,32.06,52800.0,20.5899,20.6221,20.5513,20.6221,52800.0
2011-12-09 09:50:00,32.07,32.13,32.05,32.07,40200.0,20.6285,20.6671,20.6157,20.6285,40200.0
2011-12-09 10:00:00,32.07,32.19,32.06,32.16,34800.0,20.6285,20.7057,20.6221,20.6864,34800.0
2011-12-09 10:10:00,32.18,32.2,32.08,32.1,34900.0,20.6993,20.7122,20.635,20.6478,34900.0
2011-12-09 10:20:00,32.11,32.12,32.03,32.07,19600.0,20.6543,20.6607,20.6028,20.6285,19600.0
2011-12-09 10:30:00,32.07,32.11,32.0,32.01,11800.0,20.6285,20.6543,20.5835,20.5899,11800.0
2011-12-09 10:40:00,32.01,32.02,31.97,32.01,34400.0,20.5899,20.5964,20.5642,20.5899,34400.0
2011-12-09 10:50:00,32.01,32.09,31.97,32.09,32300.0,20.5899,20.6414,20.5642,20.6414,32300.0
2011-12-09 11:00:00,32.09,32.18,32.09,32.18,36600.0,20.6414,20.6993,20.6414,20.6993,36600.0
2011-12-09 11:10:00,32.19,32.21,32.13,32.16,18400.0,20.7057,20.7186,20.6671,20.6864,18400.0
2011-12-09 11:20:00,32.18,32.22,32.17,32.21,15800.0,20.6993,20.725,20.6929,20.7186,15800.0
2011-12-09 11:30:00,32.21,32.24,32.19,32.21,57100.0,20.7186,20.7379,20.7057,20.7186,57100.0
2011-12-09 11:40:00,32.21,32.27,32.18,32.19,21600.0,20.7186,20.7572,20.6993,20.7057,21600.0
2011-12-09 11:50:00,32.19,32.2,32.16,32.2,12100.0,20.7057,20.7122,20.6864,20.7122,12100.0
2011-12-09 12:00:00,32.18,32.19,32.15,32.19,10400.0,20.6993,20.7057,20.68,20.7057,10400.0
2011-12-09 12:10:00,32.17,32.21,32.17,32.21,10700.0,20.6929,20.7186,20.6929,20.7186,10700.0
2011-12-09 12:20:00,32.2,32.22,32.17,32.18,19800.0,20.7122,20.725,20.6929,20.6993,19800.0
2011-12-09 12:30:00,32.18,32.23,32.18,32.22,65400.0,20.6993,20.7315,20.6993,20.725,65400.0
2011-12-09 12:40:00,32.21,32.24,32.19,32.2,29800.0,20.7186,20.7379,20.7057,20.7122,29800.0
2011-12-09 12:50:00,32.21,32.22,32.18,32.18,11000.0,20.7186,20.725,20.6993,20.6993,11000.0
2011-12-09 13:00:00,32.19,32.21,32.16,32.18,12400.0,20.7057,20.7186,20.6864,20.6993,12400.0
2011-12-09 13:10:00,32.17,32.21,32.17,32.21,20200.0,20.6929,20.7186,20.6929,20.7186,20200.0
2011-12-09 13:20:00,32.2,32.24,32.2,32.22,19800.0,20.7122,20.7379,20.7122,20.725,19800.0
2011-12-09 13:30:00,32.23,32.24,32.2,32.21,23000.0,20.7315,20.7379,20.7122,20.7186,23000.0
2011-12-09 13:40:00,32.21,32.23,32.21,32.23,16800.0,20.7186,20.7315,20.7186,20.7315,16800.0
2011-12-09 13:50:00,32.22,32.22,32.18,32.2,13000.0,20.725,20.725,20.6993,20.7122,13000.0
2011-12-09 14:00:00,32.2,32.23,32.2,32.22,38400.0,20.7122,20.7315,20.7122,20.725,38400.0
2011-12-09 14:10:00,32.23,32.24,32.19,32.2,20200.0,20.7315,20.7379,20.7057,20.7122,20200.0
2011-12-09 14:20:00,32.19,32.24,32.17,32.23,59800.0,20.7057,20.7379,20.6929,20.7315,59800.0
2011-12-09 14:30:00,32.24,32.28,32.24,32.28,64700.0,20.7379,20.7636,20.7379,20.7636,64700.0
2011-12-09 14:40:00,32.27,32.31,32.25,32.3,63200.0,20.7572,20.7829,20.7443,20.7765,63200.0
2011-12-09 14:50:00,32.3,32.31,32.25,32.26,70800.0,20.7765,20.7829,20.7443,20.7508,70800.0
2011-12-09 15:00:00,32.26,32.26,32.2,32.24,89200.0,20.7508,20.7508,20.7122,20.7379,89200.0
2011-12-09 15:10:00,32.24,32.25,32.2,32.21,78800.0,20.7379,20.7443,20.7122,20.7186,78800.0
2011-12-09 15:20:00,32.22,32.26,32.21,32.25,69900.0,20.725,20.7508,20.7186,20.7443,69900.0
2011-12-09 15:30:00,32.25,32.26,32.22,32.25,78400.0,20.7443,20.7508,20.725,20.7443,78400.0
2011-12-09 15:40:00,32.25,32.28,32.21,32.21,61800.0,20.7443,20.7636,20.7186,20.7186,61800.0
2011-12-09 15:50:00,32.21,32.27,32.2,32.25,64900.0,20.7186,20.7572,20.7122,20.7443,64900.0
2011-12-12 09:30:00,31.61,31.61,31.51,31.55,64200.0,20.3326,20.3326,20.2683,20.2941,64200.0
2011-12-12 09:40:00,31.55,31.6,31.52,31.6,12900.0,20.2941,20.3262,20.2748,20.3262,12900.0
2011-12-12 09:50:00,31.57,31.6,31.49,31.5,12100.0,20.3069,20.3262,20.2555,20.2619,12100.0
2011-12-12 10:00:00,31.51,31.52,31.45,31.49,21500.0,20.2683,20.2748,20.2297,20.2555,21500.0
2011-12-12 10:10:00,31.5,31.53,31.46,31.47,21300.0,20.2619,20.2812,20.2362,20.2426,21300.0
2011-12-12 10:20:00,31.46,31.47,31.41,31.45,17700.0,20.2362,20.2426,20.204,20.2297,17700.0
2011-12-12 10:30:00,31.45,31.47,31.42,31.43,28300.0,20.2297,20.2426,20.2104,20.2169,28300.0
2011-12-12 10:40:00,31.41,31.47,31.4,31.47,10400.0,20.204,20.2426,20.1976,20.2426,10400.0
2011-12-12 10:50:00,31.47,31.48,31.45,31.46,13500.0,20.2426,20.249,20.2297,20.2362,13500.0
2011-12-12 11:00:00,31.46,31.47,31.45,31.45,16400.0,20.2362,20.2426,20.2297,20.2297,16400.0
2011-12-12 11:10:00,31.44,31.44,31.38,31.38,33700.0,20.2233,20.2233,20.1847,20.1847,33700.0
2011-12-12 11:20:00,31.39,31.45,31.39,31.4,27200.0,20.1911,20.2297,20.1911,20.1976,27200.0
2011-12-12 11:30:00,31.4,31.4,31.34,31.39,23800.0,20.1976,20.1976,20.159,20.1911,23800.0
2011-12-12 11:40:00,31.39,31.4,31.28,31.29,104700.0,20.1911,20.1976,20.1204,20.1268,104700.0
2011-12-12 11:50:00,31.28,31.28,31.18,31.25,29300.0,20.1204,20.1204,20.0561,20.1011,29300.0
2011-12-12 12:00:00,31.25,31.26,31.24,31.25,45700.0,20.1011,20.1075,20.0947,20.1011,45700.0
2011-12-12 12:10:00,31.26,31.29,31.25,31.28,56300.0,20.1075,20.1268,20.1011,20.1204,56300.0
2011-12-12 12:20:00,31.28,31.3,31.26,31.28,50500.0,20.1204,20.1332,20.1075,20.1204,50500.0
2011-12-12 12:30:00,31.27,31.32,31.26,31.31,20600.0,20.1139,20.1461,20.1075,20.1397,20600.0
2011-12-12 12:40:00,31.31,31.31,31.29,31.3,18300.0,20.1397,20.1397,20.1268,20.1332,18300.0
2011-12-12 12:50:00,31.3,31.31,31.29,31.29,41600.0,20.1332,20.1397,20.1268,20.1268,41600.0
2011-12-12 13:00:00,31.3,31.3,31.26,31.26,17200.0,20.1332,20.1332,20.1075,20.1075,17200.0
2011-12-12 13:10:00,31.26,31.26,31.22,31.22,14500.0,20.1075,20.1075,20.0818,20.0818,14500.0
2011-12-12 13:20:00,31.21,31.29,31.21,31.29,20400.0,20.0754,20.1268,20.0754,20.1268,20400.0
2011-12-12 13:30:00,31.28,31.28,31.26,31.28,25800.0,20.1204,20.1204,20.1075,20.1204,25800.0
2011-12-12 13:40:00,31.28,31.3,31.27,31.3,29200.0,20.1204,20.1332,20.1139,20.1332,29200.0
2011-12-12 13:50:00,31.29,31.31,31.28,31.29,30900.0,20.1268,20.1397,20.1204,20.1268,30900.0
2011-12-12 14:00:00,31.29,31.3,31.25,31.27,41500.0,20.1268,20.1332,20.1011,20.1139,41500.0
2011-12-12 14:10:00,31.27,31.27,31.21,31.26,38200.0,20.1139,20.1139,20.0754,20.1075,38200.0
2011-12-12 14:20:00,31.26,31.31,31.26,31.29,31400.0,20.1075,20.1397,20.1075,20.1268,31400.0
2011-12-12 14:30:00,31.28,31.29,31.23,31.24,64600.0,20.1204,20.1268,20.0882,20.0947,64600.0
2011-12-12 14:40:00,31.24,31.27,31.23,31.25,125000.0,20.0947,20.1139,20.0882,20.1011,125000.0
2011-12-12 14:50:00,31.25,31.3,31.25,31.3,26600.0,20.1011,20.1332,20.1011,20.1332,26600.0
2011-12-12 15:00:00,31.3,31.31,31.25,31.26,92800.0,20.1332,20.1397,20.1011,20.1075,92800.0
2011-12-12 15:10:00,31.25,31.26,31.24,31.26,45900.0,20.1011,20.1075,20.0947,20.1075,45900.0
2011-12-12 15:20:00,31.25,31.33,31.23,31.32,90300.0,20.1011,20.1525,20.0882,20.1461,90300.0
2011-12-12 15:30:00,31.31,31.37,31.29,31.36,153700.0,20.1397,20.1783,20.1268,20.1718,153700.0
2011-12-12 15:40:00,31.35,31.41,31.31,31.34,106300.0,20.1654,20.204,20.1397,20.159,106300.0
2011-12-12 15:50:00,31.34,31.38,31.33,31.36,142200.0,20.159,20.1847,20.1525,20.1718,142200.0
2011-12-13 09:30:00,31.46,31.57,31.46,31.57,110900.0,20.2362,20.3069,20.2362,20.3069,110900.0
2011-12-13 09:40:00,31.58,31.66,31.58,31.65,112600.0,20.3134,20.3648,20.3134,20.3584,112600.0
2011-12-13 09:50:00,31.66,31.7,31.63,31.64,69500.0,20.3648,20.3905,20.3455,20.3519,69500.0
2011-12-13 10:00:00,31.65,31.7,31.64,31.67,27500.0,20.3584,20.3905,20.3519,20.3712,27500.0
2011-12-13 10:10:00,31.68,31.7,31.61,31.63,11200.0,20.3777,20.3905,20.3326,20.3455,11200.0
2011-12-13 10:20:00,31.63,31.65,31.52,31.52,21100.0,20.3455,20.3584,20.2748,20.2748,21100.0
2011-12-13 10:30:00,31.52,31.56,31.45,31.45,32000.0,20.2748,20.3005,20.2297,20.2297,32000.0
2011-12-13 10:40:00,31.44,31.44,31.29,31.34,29200.0,20.2233,20.2233,20.1268,20.159,29200.0
2011-12-13 10:50:00,31.33,31.39,31.31,31.35,41600.0,20.1525,20.1911,20.1397,20.1654,41600.0
2011-12-13 11:00:00,31.35,31.35,31.17,31.2,106100.0,20.1654,20.1654,20.0496,20.0689,106100.0
2011-12-13 11:10:00,31.21,31.28,31.21,31.27,18200.0,20.0754,20.1204,20.0754,20.1139,18200.0
2011-12-13 11:20:00,31.27,31.33,31.27,31.31,16400.0,20.1139,20.1525,20.1139,20.1397,16400.0
2011-12-13 11:30:00,31.32,31.36,31.3,31.35,26400.0,20.1461,20.1718,20.1332,20.1654,26400.0
2011-12-13 11:40:00,31.35,31.36,31.32,31.33,24100.0,20.1654,20.1718,20.1461,20.1525,24100.0
2011-12-13 11:50:00,31.34,31.37,31.33,31.37,20900.0,20.159,20.1783,20.1525,20.1783,20900.0
2011-12-13 12:00:00,31.37,31.38,31.32,31.34,31900.0,20.1783,20.1847,20.1461,20.159,31900.0
2011-12-13 12:10:00,31.33,31.35,31.32,31.32,14000.0,20.1525,20.1654,20.1461,20.1461,14000.0
2011-12-13 12:20:00,31.32,31.33,31.29,31.29,23600.0,20.1461,20.1525,20.1268,20.1268,23600.0
2011-12-13 12:30:00,31.31,31.32,31.25,31.26,31600.0,20.1397,20.1461,20.1011,20.1075,31600.0
2011-12-13 12:40:00,31.26,31.29,31.26,31.29,13500.0,20.1075,20.1268,20.1075,20.1268,13500.0
2011-12-13 12:50:00,31.3,31.34,31.29,31.34,9700.0,20.1332,20.159,20.1268,20.159,9700.0
2011-12-13 13:00:00,31.33,31.34,31.28,31.3,28400.0,20.1525,20.159,20.1204,20.1332,28400.0
2011-12-13 13:10:00,31.31,31.37,31.3,31.37,36900.0,20.1397,20.1783,20.1332,20.1783,36900.0
2011-12-13 13:20:00,31.36,31.36,31.32,31.34,26500.0,20.1718,20.1718,20.1461,20.159,26500.0
2011-12-13 13:30:00,31.34,31.36,31.29,31.32,143900.0,20.159,20.1718,20.1268,20.1461,143900.0
2011-12-13 13:40:00,31.31,31.35,31.31,31.32,17600.0,20.1397,20.1654,20.1397,20.1461,17600.0
2011-12-13 13:50:00,31.32,31.34,31.31,31.34,8900.0,20.1461,20.159,20.1397,20.159,8900.0
2011-12-13 14:00:00,31.34,31.4,31.34,31.39,53200.0,20.159,20.1976,20.159,20.1911,53200.0
2011-12-13 14:10:00,31.39,31.4,31.26,31.27,70900.0,20.1911,20.1976,20.1075,20.1139,70900.0
2011-12-13 14:20:00,31.27,31.29,31.18,31.26,101400.0,20.1139,20.1268,20.0561,20.1075,101400.0
2011-12-13 14:30:00,31.26,31.26,31.06,31.06,77100.0,20.1075,20.1075,19.9789,19.9789,77100.0
2011-12-13 14:40:00,31.06,31.12,31.03,31.06,56000.0,19.9789,20.0175,19.9596,19.9789,56000.0
2011-12-13 14:50:00,31.07,31.17,31.07,31.11,93300.0,19.9853,20.0496,19.9853,20.011,93300.0
2011-12-13 15:00:00,31.11,31.19,31.11,31.14,69100.0,20.011,20.0625,20.011,20.0303,69100.0
2011-12-13 15:10:00,31.13,31.14,31.01,31.03,109000.0,20.0239,20.0303,19.9467,19.9596,109000.0
2011-12-13 15:20:00,31.02,31.05,30.92,30.93,89000.0,19.9531,19.9724,19.8888,19.8952,89000.0
2011-12-13 15:30:00,30.93,30.94,30.79,30.85,88500.0,19.8952,19.9017,19.8052,19.8438,88500.0
2011-12-13 15:40:00,30.87,30.91,30.82,30.91,126200.0,19.8567,19.8824,19.8245,19.8824,126200.0
2011-12-13 15:50:00,30.91,30.92,30.81,30.91,136600.0,19.8824,19.8888,19.8181,19.8824,136600.0
2011-12-14 09:30:00,30.76,30.81,30.7,30.79,174300.0,19.7859,19.8181,19.7473,19.8052,174300.0
2011-12-14 09:40:00,30.8,30.85,30.63,30.67,61700.0,19.8116,19.8438,19.7023,19.728,61700.0
2011-12-14 09:50:00,30.66,30.75,30.66,30.73,35100.0,19.7216,19.7795,19.7216,19.7666,35100.0
2011-12-14 10:00:00,30.72,30.72,30.64,30.64,18800.0,19.7602,19.7602,19.7087,19.7087,18800.0
2011-12-14 10:10:00,30.62,30.68,30.58,30.68,72400.0,19.6958,19.7344,19.6701,19.7344,72400.0
2011-12-14 10:20:00,30.68,30.71,30.62,30.71,125400.0,19.7344,19.7537,19.6958,19.7537,125400.0
2011-12-14 10:30:00,30.7,30.73,30.66,30.69,112800.0,19.7473,19.7666,19.7216,19.7409,112800.0
2011-12-14 10:40:00,30.69,30.69,30.6,30.64,50300.0,19.7409,19.7409,19.683,19.7087,50300.0
2011-12-14 10:50:00,30.63,30.63,30.49,30.49,30800.0,19.7023,19.7023,19.6122,19.6122,30800.0
2011-12-14 11:00:00,30.49,30.54,30.47,30.47,34500.0,19.6122,19.6444,19.5994,19.5994,34500.0
2011-12-14 11:10:00,30.47,30.52,30.44,30.5,34800.0,19.5994,19.6315,19.5801,19.6187,34800.0
2011-12-14 11:20:00,30.5,30.53,30.49,30.51,37900.0,19.6187,19.638,19.6122,19.6251,37900.0
2011-12-14 11:30:00,30.52,30.52,30.45,30.48,32800.0,19.6315,19.6315,19.5865,19.6058,32800.0
2011-12-14 11:40:00,30.48,30.56,30.48,30.56,27800.0,19.6058,19.6573,19.6058,19.6573,27800.0
2011-12-14 11:50:00,30.55,30.55,30.49,30.49,22900.0,19.6508,19.6508,19.6122,19.6122,22900.0
2011-12-14 12:00:00,30.49,30.53,30.47,30.53,31500.0,19.6122,19.638,19.5994,19.638,31500.0
2011-12-14 12:10:00,30.55,30.63,30.55,30.6,65100.0,19.6508,19.7023,19.6508,19.683,65100.0
2011-12-14 12:20:00,30.6,30.6,30.55,30.57,26400.0,19.683,19.683,19.6508,19.6637,26400.0
2011-12-14 12:30:00,30.59,30.64,30.58,30.6,20200.0,19.6765,19.7087,19.6701,19.683,20200.0
2011-12-14 12:40:00,30.61,30.68,30.61,30.65,49200.0,19.6894,19.7344,19.6894,19.7151,49200.0
2011-12-14 12:50:00,30.64,30.66,30.61,30.63,47100.0,19.7087,19.7216,19.6894,19.7023,47100.0
2011-12-14 13:00:00,30.64,30.68,30.61,30.64,32400.0,19.7087,19.7344,19.6894,19.7087,32400.0
2011-12-14 13:10:00,30.65,30.72,30.64,30.71,50500.0,19.7151,19.7602,19.7087,19.7537,50500.0
2011-12-14 13:20:00,30.72,30.74,30.7,30.73,38800.0,19.7602,19.773,19.7473,19.7666,38800.0
2011-12-14 13:30:00,30.73,30.75,30.69,30.73,57200.0,19.7666,19.7795,19.7409,19.7666,57200.0
2011-12-14 13:40:00,30.73,30.74,30.68,30.68,84900.0,19.7666,19.773,19.7344,19.7344,84900.0
2011-12-14 13:50:00,30.68,30.68,30.62,30.62,40300.0,19.7344,19.7344,19.6958,19.6958,40300.0
2011-12-14 14:00:00,30.62,30.63,30.57,30.57,81100.0,19.6958,19.7023,19.6637,19.6637,81100.0
2011-12-14 14:10:00,30.57,30.61,30.54,30.58,65100.0,19.6637,19.6894,19.6444,19.6701,65100.0
2011-12-14 14:20:00,30.58,30.65,30.57,30.64,138600.0,19.6701,19.7151,19.6637,19.7087,138600.0
2011-12-14 14:30:00,30.64,30.64,30.52,30.53,117800.0,19.7087,19.7087,19.6315,19.638,117800.0
2011-12-14 14:40:00,30.54,30.63,30.53,30.62,41400.0,19.6444,19.7023,19.638,19.6958,41400.0
2011-12-14 14:50:00,30.61,30.62,30.51,30.55,303300.0,19.6894,19.6958,19.6251,19.6508,303300.0
2011-12-14 15:00:00,30.54,30.57,30.51,30.52,105100.0,19.6444,19.6637,19.6251,19.6315,105100.0
2011-12-14 15:10:00,30.52,30.63,30.52,30.57,381300.0,19.6315,19.7023,19.6315,19.6637,381300.0
2011-12-14 15:20:00,30.57,30.58,30.52,30.58,100000.0,19.6637,19.6701,19.6315,19.6701,100000.0
2011-12-14 15:30:00,30.58,30.6,30.51,30.52,187900.0,19.6701,19.683,19.6251,19.6315,187900.0
2011-12-14 15:40:00,30.54,30.64,30.52,30.63,225400.0,19.6444,19.7087,19.6315,19.7023,225400.0
2011-12-14 15:50:00,30.63,30.63,30.53,30.55,144000.0,19.7023,19.7023,19.638,19.6508,144000.0
2011-12-15 09:30:00,30.9,30.94,30.87,30.91,63600.0,19.876,19.9017,19.8567,19.8824,63600.0
2011-12-15 09:40:00,30.88,30.89,30.83,30.86,38200.0,19.8631,19.8695,19.8309,19.8502,38200.0
2011-12-15 09:50:00,30.87,30.92,30.87,30.88,34200.0,19.8567,19.8888,19.8567,19.8631,34200.0
2011-12-15 10:00:00,30.89,30.95,30.75,30.77,72300.0,19.8695,19.9081,19.7795,19.7923,72300.0
2011-12-15 10:10:00,30.76,30.78,30.72,30.77,45600.0,19.7859,19.7988,19.7602,19.7923,45600.0
2011-12-15 10:20:00,30.76,30.79,30.74,30.74,28200.0,19.7859,19.8052,19.773,19.773,28200.0
2011-12-15 10:30:00,30.74,30.75,30.66,30.66,40200.0,19.773,19.7795,19.7216,19.7216,40200.0
2011-12-15 10:40:00,30.66,30.68,30.59,30.66,85300.0,19.7216,19.7344,19.6765,19.7216,85300.0
2011-12-15 10:50:00,30.66,30.7,30.63,30.67,61500.0,19.7216,19.7473,19.7023,19.728,61500.0
2011-12-15 11:00:00,30.67,30.73,30.66,30.66,54000.0,19.728,19.7666,19.7216,19.7216,54000.0
2011-12-15 11:10:00,30.66,30.73,30.65,30.7,56800.0,19.7216,19.7666,19.7151,19.7473,56800.0
2011-12-15 11:20:00,30.69,30.84,30.69,30.81,62400.0,19.7409,19.8374,19.7409,19.8181,62400.0
2011-12-15 11:30:00,30.81,30.84,30.77,30.77,131800.0,19.8181,19.8374,19.7923,19.7923,131800.0
2011-12-15 11:40:00,30.77,30.8,30.75,30.75,38700.0,19.7923,19.8116,19.7795,19.7795,38700.0
2011-12-15 11:50:00,30.74,30.74,30.7,30.72,56100.0,19.773,19.773,19.7473,19.7602,56100.0
2011-12-15 12:00:00,30.72,30.78,30.72,30.78,34600.0,19.7602,19.7988,19.7602,19.7988,34600.0
2011-12-15 12:10:00,30.78,30.8,30.76,30.78,33600.0,19.7988,19.8116,19.7859,19.7988,33600.0
2011-12-15 12:20:00,30.8,30.86,30.8,30.83,30300.0,19.8116,19.8502,19.8116,19.8309,30300.0
2011-12-15 12:30:00,30.83,30.85,30.8,30.8,21400.0,19.8309,19.8438,19.8116,19.8116,21400.0
2011-12-15 12:40:00,30.81,30.83,30.78,30.78,24500.0,19.8181,19.8309,19.7988,19.7988,24500.0
2011-12-15 12:50:00,30.78,30.79,30.75,30.76,34000.0,19.7988,19.8052,19.7795,19.7859,34000.0
2011-12-15 13:00:00,30.76,30.77,30.73,30.77,33500.0,19.7859,19.7923,19.7666,19.7923,33500.0
2011-12-15 13:10:00,30.78,30.78,30.73,30.76,70900.0,19.7988,19.7988,19.7666,19.7859,70900.0
2011-12-15 13:20:00,30.75,30.76,30.73,30.75,15500.0,19.7795,19.7859,19.7666,19.7795,15500.0
2011-12-15 13:30:00,30.75,30.76,30.69,30.7,78500.0,19.7795,19.7859,19.7409,19.7473,78500.0
2011-12-15 13:40:00,30.7,30.78,30.68,30.76,81200.0,19.7473,19.7988,19.7344,19.7859,81200.0
2011-12-15 13:50:00,30.76,30.77,30.73,30.73,39000.0,19.7859,19.7923,19.7666,19.7666,39000.0
2011-12-15 14:00:00,30.73,30.77,30.72,30.76,42300.0,19.7666,19.7923,19.7602,19.7859,42300.0
2011-12-15 14:10:00,30.75,30.79,30.75,30.79,20900.0,19.7795,19.8052,19.7795,19.8052,20900.0
2011-12-15 14:20:00,30.78,30.79,30.73,30.73,82200.0,19.7988,19.8052,19.7666,19.7666,82200.0
2011-12-15 14:30:00,30.73,30.75,30.71,30.74,63600.0,19.7666,19.7795,19.7537,19.773,63600.0
2011-12-15 14:40:00,30.74,30.74,30.67,30.68,108800.0,19.773,19.773,19.728,19.7344,108800.0
2011-12-15 14:50:00,30.69,30.72,30.67,30.68,45200.0,19.7409,19.7602,19.728,19.7344,45200.0
2011-12-15 15:00:00,30.67,30.74,30.67,30.74,100900.0,19.728,19.773,19.728,19.773,100900.0
2011-12-15 15:10:00,30.74,30.79,30.72,30.77,97200.0,19.773,19.8052,19.7602,19.7923,97200.0
2011-12-15 15:20:00,30.78,30.79,30.73,30.75,128900.0,19.7988,19.8052,19.7666,19.7795,128900.0
2011-12-15 15:30:00,30.75,30.79,30.73,30.76,113700.0,19.7795,19.8052,19.7666,19.7859,113700.0
2011-12-15 15:40:00,30.76,30.77,30.7,30.71,95700.0,19.7859,19.7923,19.7473,19.7537,95700.0
2011-12-15 15:50:00,30.71,30.72,30.68,30.7,82300.0,19.7537,19.7602,19.7344,19.7473,82300.0
2011-12-16 09:30:00,30.78,30.82,30.75,30.8,66200.0,19.7988,19.8245,19.7795,19.8116,66200.0
2011-12-16 09:40:00,30.8,30.82,30.7,30.7,18600.0,19.8116,19.8245,19.7473,19.7473,18600.0
2011-12-16 09:50:00,30.7,30.8,30.7,30.77,29800.0,19.7473,19.8116,19.7473,19.7923,29800.0
2011-12-16 10:00:00,30.77,30.88,30.75,30.87,25600.0,19.7923,19.8631,19.7795,19.8567,25600.0
2011-12-16 10:10:00,30.87,30.88,30.83,30.88,13900.0,19.8567,19.8631,19.8309,19.8631,13900.0
2011-12-16 10:20:00,30.88,30.88,30.79,30.8,29200.0,19.8631,19.8631,19.8052,19.8116,29200.0
2011-12-16 10:30:00,30.8,30.84,30.78,30.82,76500.0,19.8116,19.8374,19.7988,19.8245,76500.0
2011-12-16 10:40:00,30.82,30.83,30.8,30.81,31400.0,19.8245,19.8309,19.8116,19.8181,31400.0
2011-12-16 10:50:00,30.8,30.81,30.77,30.78,18800.0,19.8116,19.8181,19.7923,19.7988,18800.0
2011-12-16 11:00:00,30.79,30.8,30.7,30.71,31300.0,19.8052,19.8116,19.7473,19.7537,31300.0
2011-12-16 11:10:00,30.71,30.77,30.71,30.76,17200.0,19.7537,19.7923,19.7537,19.7859,17200.0
2011-12-16 11:20:00,30.76,30.78,30.75,30.76,19900.0,19.7859,19.7988,19.7795,19.7859,19900.0
2011-12-16 11:30:00,30.77,30.78,30.7,30.71,36200.0,19.7923,19.7988,19.7473,19.7537,36200.0
2011-12-16 11:40:00,30.71,30.75,30.69,30.69,186800.0,19.7537,19.7795,19.7409,19.7409,186800.0
2011-12-16 11:50:00,30.68,30.7,30.63,30.63,137200.0,19.7344,19.7473,19.7023,19.7023,137200.0
2011-12-16 12:00:00,30.63,30.63,30.59,30.61,122600.0,19.7023,19.7023,19.6765,19.6894,122600.0
2011-12-16 12:10:00,30.62,30.63,30.59,30.6,60100.0,19.6958,19.7023,19.6765,19.683,60100.0
2011-12-16 12:20:00,30.61,30.61,30.56,30.57,25400.0,19.6894,19.6894,19.6573,19.6637,25400.0
2011-12-16 12:30:00,30.56,30.57,30.44,30.48,60800.0,19.6573,19.6637,19.5801,19.6058,60800.0
2011-12-16 12:40:00,30.48,30.51,30.43,30.5,48200.0,19.6058,19.6251,19.5736,19.6187,48200.0
2011-12-16 12:50:00,30.5,30.55,30.45,30.51,124500.0,19.6187,19.6508,19.5865,19.6251,124500.0
2011-12-16 13:00:00,30.51,30.57,30.5,30.52,21500.0,19.6251,19.6637,19.6187,19.6315,21500.0
2011-12-16 13:10:00,30.53,30.56,30.52,30.55,14500.0,19.638,19.6573,19.6315,19.6508,14500.0
2011-12-16 13:20:00,30.56,30.58,30.54,30.55,30600.0,19.6573,19.6701,19.6444,19.6508,30600.0
2011-12-16 13:30:00,30.55,30.55,30.51,30.51,33600.0,19.6508,19.6508,19.6251,19.6251,33600.0
2011-12-16 13:40:00,30.51,30.59,30.48,30.58,55900.0,19.6251,19.6765,19.6058,19.6701,55900.0
2011-12-16 13:50:00,30.58,30.59,30.5,30.51,49900.0,19.6701,19.6765,19.6187,19.6251,49900.0
2011-12-16 14:00:00,30.52,30.54,30.5,30.53,75500.0,19.6315,19.6444,19.6187,19.638,75500.0
2011-12-16 14:10:00,30.52,30.55,30.51,30.51,75400.0,19.6315,19.6508,19.6251,19.6251,75400.0
2011-12-16 14:20:00,30.52,30.53,30.49,30.49,42700.0,19.6315,19.638,19.6122,19.6122,42700.0
2011-12-16 14:30:00,30.5,30.54,30.48,30.52,33600.0,19.6187,19.6444,19.6058,19.6315,33600.0
2011-12-16 14:40:00,30.53,30.59,30.51,30.58,55000.0,19.638,19.6765,19.6251,19.6701,55000.0
2011-12-16 14:50:00,30.58,30.59,30.54,30.56,92800.0,19.6701,19.6765,19.6444,19.6573,92800.0
2011-12-16 15:00:00,30.56,30.57,30.55,30.55,79900.0,19.6573,19.6637,19.6508,19.6508,79900.0
2011-12-16 15:10:00,30.56,30.62,30.56,30.6,105100.0,19.6573,19.6958,19.6573,19.683,105100.0
2011-12-16 15:20:00,30.6,30.61,30.53,30.54,94700.0,19.683,19.6894,19.638,19.6444,94700.0
2011-12-16 15:30:00,30.55,30.58,30.54,30.56,120200.0,19.6508,19.6701,19.6444,19.6573,120200.0
2011-12-16 15:40:00,30.56,30.58,30.55,30.56,58400.0,19.6573,19.6701,19.6508,19.6573,58400.0
2011-12-16 15:50:00,30.56,30.63,30.56,30.59,612900.0,19.6573,19.7023,19.6573,19.6765,612900.0
2011-12-19 09:30:00,30.76,30.79,30.72,30.75,116900.0,19.7859,19.8052,19.7602,19.7795,116900.0
2011-12-19 09:40:00,30.76,30.77,30.7,30.71,52100.0,19.7859,19.7923,19.7473,19.7537,52100.0
2011-12-19 09:50:00,30.71,30.71,30.68,30.7,57000.0,19.7537,19.7537,19.7344,19.7473,57000.0
2011-12-19 10:00:00,30.7,30.72,30.66,30.7,84500.0,19.7473,19.7602,19.7216,19.7473,84500.0
2011-12-19 10:10:00,30.7,30.73,30.67,30.68,98400.0,19.7473,19.7666,19.728,19.7344,98400.0
2011-12-19 10:20:00,30.69,30.71,30.68,30.69,118500.0,19.7409,19.7537,19.7344,19.7409,118500.0
2011-12-19 10:30:00,30.69,30.73,30.68,30.73,242500.0,19.7409,19.7666,19.7344,19.7666,242500.0
2011-12-19 10:40:00,30.72,30.73,30.6,30.61,67000.0,19.7602,19.7666,19.683,19.6894,67000.0
2011-12-19 10:50:00,30.6,30.61,30.54,30.56,189200.0,19.683,19.6894,19.6444,19.6573,189200.0
2011-12-19 11:00:00,30.56,30.57,30.44,30.46,59400.0,19.6573,19.6637,19.5801,19.5929,59400.0
2011-12-19 11:10:00,30.46,30.52,30.45,30.5,80600.0,19.5929,19.6315,19.5865,19.6187,80600.0
2011-12-19 11:20:00,30.5,30.54,30.48,30.53,360500.0,19.6187,19.6444,19.6058,19.638,360500.0
2011-12-19 11:30:00,30.54,30.56,30.5,30.51,133200.0,19.6444,19.6573,19.6187,19.6251,133200.0
2011-12-19 11:40:00,30.51,30.51,30.42,30.45,43600.0,19.6251,19.6251,19.5672,19.5865,43600.0
2011-12-19 11:50:00,30.45,30.5,30.45,30.48,32600.0,19.5865,19.6187,19.5865,19.6058,32600.0
2011-12-19 12:00:00,30.48,30.53,30.47,30.53,40100.0,19.6058,19.638,19.5994,19.638,40100.0
2011-12-19 12:10:00,30.52,30.53,30.47,30.49,54200.0,19.6315,19.638,19.5994,19.6122,54200.0
2011-12-19 12:20:00,30.5,30.54,30.49,30.51,102000.0,19.6187,19.6444,19.6122,19.6251,102000.0
2011-12-19 12:30:00,30.5,30.51,30.44,30.48,42800.0,19.6187,19.6251,19.5801,19.6058,42800.0
2011-12-19 12:40:00,30.47,30.49,30.45,30.46,177100.0,19.5994,19.6122,19.5865,19.5929,177100.0
2011-12-19 12:50:00,30.47,30.51,30.46,30.51,38500.0,19.5994,19.6251,19.5929,19.6251,38500.0
2011-12-19 13:00:00,30.5,30.53,30.5,30.51,26300.0,19.6187,19.638,19.6187,19.6251,26300.0
2011-12-19 13:10:00,30.51,30.52,30.47,30.48,45600.0,19.6251,19.6315,19.5994,19.6058,45600.0
2011-12-19 13:20:00,30.48,30.52,30.47,30.5,60500.0,19.6058,19.6315,19.5994,19.6187,60500.0
2011-12-19 13:30:00,30.5,30.51,30.46,30.48,29100.0,19.6187,19.6251,19.5929,19.6058,29100.0
2011-12-19 13:40:00,30.48,30.52,30.46,30.52,65400.0,19.6058,19.6315,19.5929,19.6315,65400.0
2011-12-19 13:50:00,30.51,30.56,30.5,30.54,64300.0,19.6251,19.6573,19.6187,19.6444,64300.0
2011-12-19 14:00:00,30.53,30.55,30.52,30.54,44600.0,19.638,19.6508,19.6315,19.6444,44600.0
2011-12-19 14:10:00,30.54,30.54,30.47,30.47,102100.0,19.6444,19.6444,19.5994,19.5994,102100.0
2011-12-19 14:20:00,30.48,30.51,30.47,30.49,128600.0,19.6058,19.6251,19.5994,19.6122,128600.0
2011-12-19 14:30:00,30.49,30.5,30.45,30.49,148700.0,19.6122,19.6187,19.5865,19.6122,148700.0
2011-12-19 14:40:00,30.48,30.5,30.47,30.47,169300.0,19.6058,19.6187,19.5994,19.5994,169300.0
2011-12-19 14:50:00,30.48,30.51,30.47,30.5,36100.0,19.6058,19.6251,19.5994,19.6187,36100.0
2011-12-19 15:00:00,30.5,30.51,30.36,30.37,109700.0,19.6187,19.6251,19.5286,19.535,109700.0
2011-12-19 15:10:00,30.37,30.38,30.32,30.36,174900.0,19.535,19.5415,19.5029,19.5286,174900.0
2011-12-19 15:20:00,30.36,30.37,30.32,30.32,70600.0,19.5286,19.535,19.5029,19.5029,70600.0
2011-12-19 15:30:00,30.32,30.33,30.27,30.32,308300.0,19.5029,19.5093,19.4707,19.5029,308300.0
2011-12-19 15:40:00,30.33,30.33,30.26,30.28,172300.0,19.5093,19.5093,19.4643,19.4771,172300.0
2011-12-19 15:50:00,30.28,30.31,30.25,30.28,258700.0,19.4771,19.4964,19.4578,19.4771,258700.0
2011-12-20 09:30:00,31.0,31.12,30.97,31.1,201500.0,19.9403,20.0175,19.921,20.0046,201500.0
2011-12-20 09:40:00,31.12,31.2,31.12,31.13,90400.0,20.0175,20.0689,20.0175,20.0239,90400.0
2011-12-20 09:50:00,31.14,31.15,31.11,31.15,73100.0,20.0303,20.0368,20.011,20.0368,73100.0
2011-12-20 10:00:00,31.14,31.17,31.14,31.14,46000.0,20.0303,20.0496,20.0303,20.0303,46000.0
2011-12-20 10:10:00,31.15,31.19,31.14,31.18,32600.0,20.0368,20.0625,20.0303,20.0561,32600.0
2011-12-20 10:20:00,31.17,31.24,31.15,31.24,46000.0,20.0496,20.0947,20.0368,20.0947,46000.0
2011-12-20 10:30:00,31.25,31.26,31.22,31.22,23500.0,20.1011,20.1075,20.0818,20.0818,23500.0
2011-12-20 10:40:00,31.22,31.25,31.22,31.22,22900.0,20.0818,20.1011,20.0818,20.0818,22900.0
2011-12-20 10:50:00,31.23,31.27,31.22,31.23,31700.0,20.0882,20.1139,20.0818,20.0882,31700.0
2011-12-20 11:00:00,31.23,31.29,31.22,31.26,31700.0,20.0882,20.1268,20.0818,20.1075,31700.0
2011-12-20 11:10:00,31.25,31.3,31.25,31.3,44100.0,20.1011,20.1332,20.1011,20.1332,44100.0
2011-12-20 11:20:00,31.29,31.31,31.24,31.26,123300.0,20.1268,20.1397,20.0947,20.1075,123300.0
2011-12-20 11:30:00,31.27,31.28,31.22,31.22,77000.0,20.1139,20.1204,20.0818,20.0818,77000.0
2011-12-20 11:40:00,31.23,31.24,31.2,31.23,62000.0,20.0882,20.0947,20.0689,20.0882,62000.0
2011-12-20 11:50:00,31.24,31.26,31.22,31.23,57100.0,20.0947,20.1075,20.0818,20.0882,57100.0
2011-12-20 12:00:00,31.23,31.24,31.2,31.23,21200.0,20.0882,20.0947,20.0689,20.0882,21200.0
2011-12-20 12:10:00,31.22,31.26,31.22,31.24,16200.0,20.0818,20.1075,20.0818,20.0947,16200.0
2011-12-20 12:20:00,31.25,31.28,31.24,31.27,45100.0,20.1011,20.1204,20.0947,20.1139,45100.0
2011-12-20 12:30:00,31.26,31.27,31.24,31.26,31200.0,20.1075,20.1139,20.0947,20.1075,31200.0
2011-12-20 12:40:00,31.26,31.28,31.26,31.28,13900.0,20.1075,20.1204,20.1075,20.1204,13900.0
2011-12-20 12:50:00,31.28,31.31,31.27,31.31,36300.0,20.1204,20.1397,20.1139,20.1397,36300.0
2011-12-20 13:00:00,31.31,31.36,31.31,31.35,77800.0,20.1397,20.1718,20.1397,20.1654,77800.0
2011-12-20 13:10:00,31.35,31.37,31.32,31.32,42000.0,20.1654,20.1783,20.1461,20.1461,42000.0
2011-12-20 13:20:00,31.32,31.34,31.31,31.33,98700.0,20.1461,20.159,20.1397,20.1525,98700.0
2011-12-20 13:30:00,31.33,31.33,31.32,31.33,13900.0,20.1525,20.1525,20.1461,20.1525,13900.0
2011-12-20 13:40:00,31.32,31.33,31.32,31.32,29600.0,20.1461,20.1525,20.1461,20.1461,29600.0
2011-12-20 13:50:00,31.33,31.33,31.28,31.29,113300.0,20.1525,20.1525,20.1204,20.1268,113300.0
2011-12-20 14:00:00,31.29,31.3,31.25,31.27,64800.0,20.1268,20.1332,20.1011,20.1139,64800.0
2011-12-20 14:10:00,31.27,31.29,31.25,31.28,83300.0,20.1139,20.1268,20.1011,20.1204,83300.0
2011-12-20 14:20:00,31.28,31.31,31.28,31.29,72900.0,20.1204,20.1397,20.1204,20.1268,72900.0
2011-12-20 14:30:00,31.3,31.32,31.3,31.31,50500.0,20.1332,20.1461,20.1332,20.1397,50500.0
2011-12-20 14:40:00,31.32,31.37,31.32,31.35,48900.0,20.1461,20.1783,20.1461,20.1654,48900.0
2011-12-20 14:50:00,31.35,31.37,31.33,31.33,64000.0,20.1654,20.1783,20.1525,20.1525,64000.0
2011-12-20 15:00:00,31.34,31.35,31.31,31.34,93300.0,20.159,20.1654,20.1397,20.159,93300.0
2011-12-20 15:10:00,31.34,31.35,31.33,31.33,54600.0,20.159,20.1654,20.1525,20.1525,54600.0
2011-12-20 15:20:00,31.33,31.36,31.31,31.33,112600.0,20.1525,20.1718,20.1397,20.1525,112600.0
2011-12-20 15:30:00,31.33,31.35,31.29,31.34,117300.0,20.1525,20.1654,20.1268,20.159,117300.0
2011-12-20 15:40:00,31.34,31.38,31.32,31.34,182400.0,20.159,20.1847,20.1461,20.159,182400.0
2011-12-20 15:50:00,31.34,31.35,31.33,31.35,126100.0,20.159,20.1654,20.1525,20.1654,126100.0
2011-12-21 09:30:00,30.16,30.16,30.01,30.02,123800.0,20.0726,20.0726,19.9727,19.9794,123800.0
2011-12-21 09:40:00,30.03,30.06,29.97,30.03,46700.0,19.986,20.006,19.9461,19.986,46700.0
2011-12-21 09:50:00,30.03,30.05,29.97,29.99,68200.0,19.986,19.9993,19.9461,19.9594,68200.0
2011-12-21 10:00:00,30.0,30.06,29.92,30.03,176400.0,19.9661,20.006,19.9128,19.986,176400.0
2011-12-21 10:10:00,30.04,30.1,30.04,30.07,47900.0,19.9927,20.0326,19.9927,20.0127,47900.0
2011-12-21 10:20:00,30.07,30.12,30.03,30.03,42600.0,20.0127,20.0459,19.986,19.986,42600.0
2011-12-21 10:30:00,30.04,30.1,30.03,30.07,35600.0,19.9927,20.0326,19.986,20.0127,35600.0
2011-12-21 10:40:00,30.07,30.08,30.01,30.04,68400.0,20.0127,20.0193,19.9727,19.9927,68400.0
2011-12-21 10:50:00,30.04,30.04,29.99,30.0,102200.0,19.9927,19.9927,19.9594,19.9661,102200.0
2011-12-21 11:00:00,30.0,30.0,29.91,29.95,71900.0,19.9661,19.9661,19.9062,19.9328,71900.0
2011-12-21 11:10:00,29.95,29.95,29.89,29.93,43200.0,19.9328,19.9328,19.8929,19.9195,43200.0
2011-12-21 11:20:00,29.92,29.96,29.91,29.95,35500.0,19.9128,19.9395,19.9062,19.9328,35500.0
2011-12-21 11:30:00,29.95,29.98,29.94,29.96,77400.0,19.9328,19.9528,19.9261,19.9395,77400.0
2011-12-21 11:40:00,29.95,29.95,29.92,29.94,66100.0,19.9328,19.9328,19.9128,19.9261,66100.0
2011-12-21 11:50:00,29.93,29.94,29.89,29.93,82800.0,19.9195,19.9261,19.8929,19.9195,82800.0
2011-12-21 12:00:00,29.94,29.98,29.91,29.93,40600.0,19.9261,19.9528,19.9062,19.9195,40600.0
2011-12-21 12:10:00,29.93,29.97,29.91,29.97,102400.0,19.9195,19.9461,19.9062,19.9461,102400.0
2011-12-21 12:20:00,29.96,29.97,29.89,29.92,59800.0,19.9395,19.9461,19.8929,19.9128,59800.0
2011-12-21 12:30:00,29.92,30.01,29.91,30.01,34900.0,19.9128,19.9727,19.9062,19.9727,34900.0
2011-12-21 12:40:00,30.01,30.04,29.99,30.04,27900.0,19.9727,19.9927,19.9594,19.9927,27900.0
2011-12-21 12:50:00,30.03,30.04,30.0,30.02,54300.0,19.986,19.9927,19.9661,19.9794,54300.0
2011-12-21 13:00:00,30.03,30.06,30.02,30.04,59300.0,19.986,20.006,19.9794,19.9927,59300.0
2011-12-21 13:10:00,30.04,30.06,30.0,30.01,484400.0,19.9927,20.006,19.9661,19.9727,484400.0
2011-12-21 13:20:00,30.02,30.03,30.0,30.01,74200.0,19.9794,19.986,19.9661,19.9727,74200.0
2011-12-21 13:30:00,30.02,30.03,30.0,30.02,66200.0,19.9794,19.986,19.9661,19.9794,66200.0
2011-12-21 13:40:00,30.02,30.03,29.96,30.0,32100.0,19.9794,19.986,19.9395,19.9661,32100.0
2011-12-21 13:50:00,30.0,30.08,29.99,30.06,78000.0,19.9661,20.0193,19.9594,20.006,78000.0
2011-12-21 14:00:00,30.07,30.1,30.05,30.07,91900.0,20.0127,20.0326,19.9993,20.0127,91900.0
2011-12-21 14:10:00,30.08,30.08,30.04,30.05,121500.0,20.0193,20.0193,19.9927,19.9993,121500.0
2011-12-21 14:20:00,30.05,30.06,30.01,30.03,148500.0,19.9993,20.006,19.9727,19.986,148500.0
2011-12-21 14:30:00,30.03,30.05,29.99,30.04,143300.0,19.986,19.9993,19.9594,19.9927,143300.0
2011-12-21 14:40:00,30.03,30.07,30.02,30.06,87600.0,19.986,20.0127,19.9794,20.006,87600.0
2011-12-21 14:50:00,30.05,30.06,30.03,30.04,109700.0,19.9993,20.006,19.986,19.9927,109700.0
2011-12-21 15:00:00,30.04,30.08,30.02,30.08,226500.0,19.9927,20.0193,19.9794,20.0193,226500.0
2011-12-21 15:10:00,30.08,30.13,30.08,30.11,83500.0,20.0193,20.0526,20.0193,20.0393,83500.0
2011-12-21 15:20:00,30.11,30.13,30.1,30.1,75700.0,20.0393,20.0526,20.0326,20.0326,75700.0
2011-12-21 15:30:00,30.11,30.18,30.11,30.17,190000.0,20.0393,20.0859,20.0393,20.0792,190000.0
2011-12-21 15:40:00,30.16,30.18,30.12,30.13,312000.0,20.0726,20.0859,20.0459,20.0526,312000.0
2011-12-21 15:50:00,30.13,30.16,30.09,30.16,303900.0,20.0526,20.0726,20.026,20.0726,303900.0
2011-12-22 09:30:00,30.17,30.2,30.12,30.2,180700.0,20.0792,20.0992,20.0459,20.0992,180700.0
2011-12-22 09:40:00,30.19,30.24,30.19,30.23,230600.0,20.0925,20.1258,20.0925,20.1191,230600.0
2011-12-22 09:50:00,30.23,30.28,30.21,30.26,106200.0,20.1191,20.1524,20.1058,20.1391,106200.0
2011-12-22 10:00:00,30.25,30.29,30.18,30.19,152900.0,20.1325,20.1591,20.0859,20.0925,152900.0
2011-12-22 10:10:00,30.18,30.22,30.18,30.19,91500.0,20.0859,20.1125,20.0859,20.0925,91500.0
2011-12-22 10:20:00,30.18,30.25,30.17,30.21,89600.0,20.0859,20.1325,20.0792,20.1058,89600.0
2011-12-22 10:30:00,30.21,30.23,30.17,30.19,58300.0,20.1058,20.1191,20.0792,20.0925,58300.0
2011-12-22 10:40:00,30.19,30.21,30.14,30.15,78100.0,20.0925,20.1058,20.0592,20.0659,78100.0
2011-12-22 10:50:00,30.16,30.26,30.16,30.24,74200.0,20.0726,20.1391,20.0726,20.1258,74200.0
2011-12-22 11:00:00,30.23,30.27,30.22,30.24,122000.0,20.1191,20.1458,20.1125,20.1258,122000.0
2011-12-22 11:10:00,30.24,30.26,30.22,30.24,98900.0,20.1258,20.1391,20.1125,20.1258,98900.0
2011-12-22 11:20:00,30.24,30.25,30.21,30.23,132100.0,20.1258,20.1325,20.1058,20.1191,132100.0
2011-12-22 11:30:00,30.24,30.28,30.22,30.28,62300.0,20.1258,20.1524,20.1125,20.1524,62300.0
2011-12-22 11:40:00,30.28,30.3,30.27,30.3,44400.0,20.1524,20.1657,20.1458,20.1657,44400.0
2011-12-22 11:50:00,30.29,30.3,30.27,30.29,48000.0,20.1591,20.1657,20.1458,20.1591,48000.0
2011-12-22 12:00:00,30.28,30.3,30.26,30.3,251000.0,20.1524,20.1657,20.1391,20.1657,251000.0
2011-12-22 12:10:00,30.31,30.33,30.3,30.33,84500.0,20.1724,20.1857,20.1657,20.1857,84500.0
2011-12-22 12:20:00,30.34,30.37,30.33,30.37,48800.0,20.1924,20.2123,20.1857,20.2123,48800.0
2011-12-22 12:30:00,30.37,30.37,30.36,30.37,53000.0,20.2123,20.2123,20.2057,20.2123,53000.0
2011-12-22 12:40:00,30.36,30.38,30.34,30.34,48100.0,20.2057,20.219,20.1924,20.1924,48100.0
2011-12-22 12:50:00,30.35,30.35,30.34,30.35,36300.0,20.199,20.199,20.1924,20.199,36300.0
2011-12-22 13:00:00,30.35,30.36,30.33,30.34,58000.0,20.199,20.2057,20.1857,20.1924,58000.0
2011-12-22 13:10:00,30.35,30.36,30.34,30.35,49300.0,20.199,20.2057,20.1924,20.199,49300.0
2011-12-22 13:20:00,30.35,30.37,30.35,30.37,79000.0,20.199,20.2123,20.199,20.2123,79000.0
2011-12-22 13:30:00,30.37,30.38,30.35,30.36,60300.0,20.2123,20.219,20.199,20.2057,60300.0
2011-12-22 13:40:00,30.36,30.37,30.35,30.37,61100.0,20.2057,20.2123,20.199,20.2123,61100.0
2011-12-22 13:50:00,30.37,30.37,30.34,30.34,41200.0,20.2123,20.2123,20.1924,20.1924,41200.0
2011-12-22 14:00:00,30.33,30.34,30.32,30.34,70000.0,20.1857,20.1924,20.179,20.1924,70000.0
2011-12-22 14:10:00,30.33,30.36,30.33,30.34,33000.0,20.1857,20.2057,20.1857,20.1924,33000.0
2011-12-22 14:20:00,30.34,30.38,30.34,30.37,43900.0,20.1924,20.219,20.1924,20.2123,43900.0
2011-12-22 14:30:00,30.37,30.37,30.36,30.36,32600.0,20.2123,20.2123,20.2057,20.2057,32600.0
2011-12-22 14:40:00,30.36,30.37,30.34,30.35,49100.0,20.2057,20.2123,20.1924,20.199,49100.0
2011-12-22 14:50:00,30.34,30.35,30.33,30.33,33800.0,20.1924,20.199,20.1857,20.1857,33800.0
2011-12-22 15:00:00,30.34,30.37,30.33,30.35,166300.0,20.1924,20.2123,20.1857,20.199,166300.0
2011-12-22 15:10:00,30.36,30.37,30.33,30.37,226400.0,20.2057,20.2123,20.1857,20.2123,226400.0
2011-12-22 15:20:00,30.37,30.4,30.36,30.39,85700.0,20.2123,20.2323,20.2057,20.2256,85700.0
2011-12-22 15:30:00,30.39,30.42,30.37,30.4,132800.0,20.2256,20.2456,20.2123,20.2323,132800.0
2011-12-22 15:40:00,30.4,30.41,30.37,30.38,145500.0,20.2323,20.2389,20.2123,20.219,145500.0
2011-12-22 15:50:00,30.37,30.42,30.37,30.4,334100.0,20.2123,20.2456,20.2123,20.2323,334100.0
2011-12-23 09:30:00,30.48,30.48,30.42,30.43,125400.0,20.2855,20.2855,20.2456,20.2523,125400.0
2011-12-23 09:40:00,30.43,30.44,30.41,30.43,46400.0,20.2523,20.2589,20.2389,20.2523,46400.0
2011-12-23 09:50:00,30.44,30.48,30.43,30.46,54100.0,20.2589,20.2855,20.2523,20.2722,54100.0
2011-12-23 10:00:00,30.46,30.48,30.42,30.46,22500.0,20.2722,20.2855,20.2456,20.2722,22500.0
2011-12-23 10:10:00,30.46,30.47,30.42,30.43,42700.0,20.2722,20.2789,20.2456,20.2523,42700.0
2011-12-23 10:20:00,30.44,30.47,30.44,30.46,26300.0,20.2589,20.2789,20.2589,20.2722,26300.0
2011-12-23 10:30:00,30.45,30.48,30.45,30.47,77700.0,20.2656,20.2855,20.2656,20.2789,77700.0
2011-12-23 10:40:00,30.48,30.48,30.44,30.45,79900.0,20.2855,20.2855,20.2589,20.2656,79900.0
2011-12-23 10:50:00,30.45,30.48,30.45,30.48,72300.0,20.2656,20.2855,20.2656,20.2855,72300.0
2011-12-23 11:00:00,30.47,30.48,30.46,30.47,41800.0,20.2789,20.2855,20.2722,20.2789,41800.0
2011-12-23 11:10:00,30.47,30.51,30.47,30.49,72100.0,20.2789,20.3055,20.2789,20.2922,72100.0
2011-12-23 11:20:00,30.5,30.54,30.49,30.52,481700.0,20.2988,20.3255,20.2922,20.3122,481700.0
2011-12-23 11:30:00,30.52,30.54,30.51,30.52,53600.0,20.3122,20.3255,20.3055,20.3122,53600.0
2011-12-23 11:40:00,30.52,30.53,30.5,30.53,24500.0,20.3122,20.3188,20.2988,20.3188,24500.0
2011-12-23 11:50:00,30.53,30.54,30.51,30.54,55400.0,20.3188,20.3255,20.3055,20.3255,55400.0
2011-12-23 12:00:00,30.53,30.54,30.53,30.54,19000.0,20.3188,20.3255,20.3188,20.3255,19000.0
2011-12-23 12:10:00,30.54,30.56,30.53,30.54,49000.0,20.3255,20.3388,20.3188,20.3255,49000.0
2011-12-23 12:20:00,30.54,30.57,30.54,30.55,26600.0,20.3255,20.3454,20.3255,20.3321,26600.0
2011-12-23 12:30:00,30.55,30.59,30.55,30.56,39900.0,20.3321,20.3587,20.3321,20.3388,39900.0
2011-12-23 12:40:00,30.57,30.58,30.55,30.55,49300.0,20.3454,20.3521,20.3321,20.3321,49300.0
2011-12-23 12:50:00,30.55,30.6,30.55,30.6,21900.0,20.3321,20.3654,20.3321,20.3654,21900.0
2011-12-23 13:00:00,30.6,30.6,30.57,30.58,27700.0,20.3654,20.3654,20.3454,20.3521,27700.0
2011-12-23 13:10:00,30.58,30.59,30.57,30.58,24400.0,20.3521,20.3587,20.3454,20.3521,24400.0
2011-12-23 13:20:00,30.58,30.58,30.57,30.58,34200.0,20.3521,20.3521,20.3454,20.3521,34200.0
2011-12-23 13:30:00,30.58,30.58,30.56,30.57,35900.0,20.3521,20.3521,20.3388,20.3454,35900.0
2011-12-23 13:40:00,30.57,30.58,30.56,30.57,55500.0,20.3454,20.3521,20.3388,20.3454,55500.0
2011-12-23 13:50:00,30.57,30.59,30.57,30.59,39700.0,20.3454,20.3587,20.3454,20.3587,39700.0
2011-12-23 14:00:00,30.58,30.59,30.57,30.57,36500.0,20.3521,20.3587,20.3454,20.3454,36500.0
2011-12-23 14:10:00,30.58,30.58,30.57,30.58,19800.0,20.3521,20.3521,20.3454,20.3521,19800.0
2011-12-23 14:20:00,30.57,30.58,30.56,30.57,77200.0,20.3454,20.3521,20.3388,20.3454,77200.0
2011-12-23 14:30:00,30.57,30.59,30.56,30.59,58100.0,20.3454,20.3587,20.3388,20.3587,58100.0
2011-12-23 14:40:00,30.59,30.59,30.57,30.58,57800.0,20.3587,20.3587,20.3454,20.3521,57800.0
2011-12-23 14:50:00,30.57,30.6,30.57,30.58,185500.0,20.3454,20.3654,20.3454,20.3521,185500.0
2011-12-23 15:00:00,30.58,30.58,30.56,30.56,42600.0,20.3521,20.3521,20.3388,20.3388,42600.0
2011-12-23 15:10:00,30.56,30.57,30.55,30.57,80600.0,20.3388,20.3454,20.3321,20.3454,80600.0
2011-12-23 15:20:00,30.57,30.58,30.56,30.56,29600.0,20.3454,20.3521,20.3388,20.3388,29600.0
2011-12-23 15:30:00,30.56,30.57,30.56,30.57,10700.0,20.3388,20.3454,20.3388,20.3454,10700.0
2011-12-23 15:40:00,30.57,30.62,30.56,30.6,139900.0,20.3454,20.3787,20.3388,20.3654,139900.0
2011-12-23 15:50:00,30.59,30.66,30.59,30.63,77300.0,20.3587,20.4053,20.3587,20.3854,77300.0
2011-12-27 09:30:00,30.57,30.58,30.44,30.51,104400.0,20.3454,20.3521,20.2589,20.3055,104400.0
2011-12-27 09:40:00,30.51,30.56,30.51,30.55,50900.0,20.3055,20.3388,20.3055,20.3321,50900.0
2011-12-27 09:50:00,30.55,30.59,30.51,30.53,74300.0,20.3321,20.3587,20.3055,20.3188,74300.0
2011-12-27 10:00:00,30.54,30.56,30.51,30.53,128900.0,20.3255,20.3388,20.3055,20.3188,128900.0
2011-12-27 10:10:00,30.54,30.58,30.53,30.56,174400.0,20.3255,20.3521,20.3188,20.3388,174400.0
2011-12-27 10:20:00,30.56,30.56,30.53,30.55,75600.0,20.3388,20.3388,20.3188,20.3321,75600.0
2011-12-27 10:30:00,30.55,30.55,30.53,30.53,19700.0,20.3321,20.3321,20.3188,20.3188,19700.0
2011-12-27 10:40:00,30.53,30.55,30.52,30.54,25200.0,20.3188,20.3321,20.3122,20.3255,25200.0
2011-12-27 10:50:00,30.54,30.54,30.49,30.5,45100.0,20.3255,20.3255,20.2922,20.2988,45100.0
2011-12-27 11:00:00,30.49,30.51,30.49,30.5,44800.0,20.2922,20.3055,20.2922,20.2988,44800.0
2011-12-27 11:10:00,30.5,30.52,30.48,30.51,42800.0,20.2988,20.3122,20.2855,20.3055,42800.0
2011-12-27 11:20:00,30.51,30.55,30.5,30.55,71600.0,20.3055,20.3321,20.2988,20.3321,71600.0
2011-12-27 11:30:00,30.55,30.55,30.53,30.54,47600.0,20.3321,20.3321,20.3188,20.3255,47600.0
2011-12-27 11:40:00,30.54,30.54,30.51,30.53,50500.0,20.3255,20.3255,20.3055,20.3188,50500.0
2011-12-27 11:50:00,30.53,30.55,30.52,30.55,52300.0,20.3188,20.3321,20.3122,20.3321,52300.0
2011-12-27 12:00:00,30.55,30.56,30.54,30.55,76300.0,20.3321,20.3388,20.3255,20.3321,76300.0
2011-12-27 12:10:00,30.56,30.59,30.55,30.56,799200.0,20.3388,20.3587,20.3321,20.3388,799200.0
2011-12-27 12:20:00,30.56,30.57,30.55,30.57,17200.0,20.3388,20.3454,20.3321,20.3454,17200.0
2011-12-27 12:30:00,30.57,30.58,30.56,30.57,50400.0,20.3454,20.3521,20.3388,20.3454,50400.0
2011-12-27 12:40:00,30.56,30.59,30.56,30.58,58200.0,20.3388,20.3587,20.3388,20.3521,58200.0
2011-12-27 12:50:00,30.57,30.57,30.54,30.55,58700.0,20.3454,20.3454,20.3255,20.3321,58700.0
2011-12-27 13:00:00,30.55,30.55,30.53,30.55,39200.0,20.3321,20.3321,20.3188,20.3321,39200.0
2011-12-27 13:10:00,30.55,30.56,30.55,30.55,29400.0,20.3321,20.3388,20.3321,20.3321,29400.0
2011-12-27 13:20:00,30.55,30.56,30.52,30.54,113600.0,20.3321,20.3388,20.3122,20.3255,113600.0
2011-12-27 13:30:00,30.54,30.57,30.54,30.57,87000.0,20.3255,20.3454,20.3255,20.3454,87000.0
2011-12-27 13:40:00,30.56,30.59,30.55,30.58,94900.0,20.3388,20.3587,20.3321,20.3521,94900.0
2011-12-27 13:50:00,30.57,30.59,30.57,30.59,43500.0,20.3454,20.3587,20.3454,20.3587,43500.0
2011-12-27 14:00:00,30.59,30.59,30.56,30.57,59400.0,20.3587,20.3587,20.3388,20.3454,59400.0
2011-12-27 14:10:00,30.57,30.58,30.57,30.57,43300.0,20.3454,20.3521,20.3454,20.3454,43300.0
2011-12-27 14:20:00,30.57,30.58,30.54,30.56,69100.0,20.3454,20.3521,20.3255,20.3388,69100.0
2011-12-27 14:30:00,30.55,30.57,30.53,30.57,87000.0,20.3321,20.3454,20.3188,20.3454,87000.0
2011-12-27 14:40:00,30.56,30.57,30.54,30.56,117800.0,20.3388,20.3454,20.3255,20.3388,117800.0
2011-12-27 14:50:00,30.56,30.56,30.53,30.54,34000.0,20.3388,20.3388,20.3188,20.3255,34000.0
2011-12-27 15:00:00,30.54,30.57,30.54,30.57,44700.0,20.3255,20.3454,20.3255,20.3454,44700.0
2011-12-27 15:10:00,30.57,30.58,30.56,30.56,78200.0,20.3454,20.3521,20.3388,20.3388,78200.0
2011-12-27 15:20:00,30.56,30.57,30.54,30.55,99200.0,20.3388,20.3454,20.3255,20.3321,99200.0
2011-12-27 15:30:00,30.55,30.56,30.51,30.52,256500.0,20.3321,20.3388,20.3055,20.3122,256500.0
2011-12-27 15:40:00,30.52,30.54,30.51,30.54,64200.0,20.3122,20.3255,20.3055,20.3255,64200.0
2011-12-27 15:50:00,30.53,30.54,30.51,30.53,160200.0,20.3188,20.3255,20.3055,20.3188,160200.0
2011-12-28 09:30:00,30.45,30.45,30.34,30.39,215400.0,20.2656,20.2656,20.1924,20.2256,215400.0
2011-12-28 09:40:00,30.38,30.39,30.26,30.29,40800.0,20.219,20.2256,20.1391,20.1591,40800.0
2011-12-28 09:50:00,30.28,30.29,30.23,30.27,49100.0,20.1524,20.1591,20.1191,20.1458,49100.0
2011-12-28 10:00:00,30.26,30.32,30.25,30.29,63600.0,20.1391,20.179,20.1325,20.1591,63600.0
2011-12-28 10:10:00,30.3,30.31,30.21,30.22,46400.0,20.1657,20.1724,20.1058,20.1125,46400.0
2011-12-28 10:20:00,30.23,30.24,30.14,30.15,144500.0,20.1191,20.1258,20.0592,20.0659,144500.0
2011-12-28 10:30:00,30.15,30.16,30.09,30.13,81900.0,20.0659,20.0726,20.026,20.0526,81900.0
2011-12-28 10:40:00,30.13,30.17,30.12,30.16,110800.0,20.0526,20.0792,20.0459,20.0726,110800.0
2011-12-28 10:50:00,30.16,30.17,30.12,30.13,92300.0,20.0726,20.0792,20.0459,20.0526,92300.0
2011-12-28 11:00:00,30.13,30.16,30.11,30.14,75600.0,20.0526,20.0726,20.0393,20.0592,75600.0
2011-12-28 11:10:00,30.14,30.16,30.12,30.13,107300.0,20.0592,20.0726,20.0459,20.0526,107300.0
2011-12-28 11:20:00,30.13,30.14,30.08,30.09,37800.0,20.0526,20.0592,20.0193,20.026,37800.0
2011-12-28 11:30:00,30.09,30.09,29.96,29.96,240600.0,20.026,20.026,19.9395,19.9395,240600.0
2011-12-28 11:40:00,29.97,30.0,29.96,30.0,46100.0,19.9461,19.9661,19.9395,19.9661,46100.0
2011-12-28 11:50:00,30.0,30.01,29.98,29.99,81800.0,19.9661,19.9727,19.9528,19.9594,81800.0
2011-12-28 12:00:00,30.0,30.01,29.94,29.95,112400.0,19.9661,19.9727,19.9261,19.9328,112400.0
2011-12-28 12:10:00,29.95,30.01,29.94,30.01,38400.0,19.9328,19.9727,19.9261,19.9727,38400.0
2011-12-28 12:20:00,30.01,30.03,30.0,30.01,61200.0,19.9727,19.986,19.9661,19.9727,61200.0
2011-12-28 12:30:00,30.01,30.02,30.01,30.02,45100.0,19.9727,19.9794,19.9727,19.9794,45100.0
2011-12-28 12:40:00,30.03,30.04,30.0,30.02,109300.0,19.986,19.9927,19.9661,19.9794,109300.0
2011-12-28 12:50:00,30.02,30.02,29.96,29.97,113800.0,19.9794,19.9794,19.9395,19.9461,113800.0
2011-12-28 13:00:00,29.98,30.01,29.97,30.0,298200.0,19.9528,19.9727,19.9461,19.9661,298200.0
2011-12-28 13:10:00,30.0,30.03,29.99,30.02,52000.0,19.9661,19.986,19.9594,19.9794,52000.0
2011-12-28 13:20:00,30.01,30.04,30.0,30.03,68800.0,19.9727,19.9927,19.9661,19.986,68800.0
2011-12-28 13:30:00,30.03,30.08,30.03,30.06,81100.0,19.986,20.0193,19.986,20.006,81100.0
2011-12-28 13:40:00,30.06,30.06,30.03,30.06,41100.0,20.006,20.006,19.986,20.006,41100.0
2011-12-28 13:50:00,30.05,30.08,30.05,30.07,144000.0,19.9993,20.0193,19.9993,20.0127,144000.0
2011-12-28 14:00:00,30.06,30.08,30.04,30.05,63400.0,20.006,20.0193,19.9927,19.9993,63400.0
2011-12-28 14:10:00,30.05,30.05,30.01,30.03,98400.0,19.9993,19.9993,19.9727,19.986,98400.0
2011-12-28 14:20:00,30.02,30.06,30.01,30.05,90700.0,19.9794,20.006,19.9727,19.9993,90700.0
2011-12-28 14:30:00,30.05,30.06,30.02,30.03,91300.0,19.9993,20.006,19.9794,19.986,91300.0
2011-12-28 14:40:00,30.03,30.03,30.0,30.0,79600.0,19.986,19.986,19.9661,19.9661,79600.0
2011-12-28 14:50:00,30.01,30.03,30.0,30.02,113700.0,19.9727,19.986,19.9661,19.9794,113700.0
2011-12-28 15:00:00,30.02,30.06,30.01,30.05,183800.0,19.9794,20.006,19.9727,19.9993,183800.0
2011-12-28 15:10:00,30.05,30.06,29.98,30.0,163700.0,19.9993,20.006,19.9528,19.9661,163700.0
2011-12-28 15:20:00,30.0,30.04,29.98,29.99,164200.0,19.9661,19.9927,19.9528,19.9594,164200.0
2011-12-28 15:30:00,29.98,30.02,29.98,29.99,385600.0,19.9528,19.9794,19.9528,19.9594,385600.0
2011-12-28 15:40:00,30.0,30.03,29.99,30.03,309000.0,19.9661,19.986,19.9594,19.986,309000.0
2011-12-28 15:50:00,30.02,30.03,29.97,29.99,206000.0,19.9794,19.986,19.9461,19.9594,206000.0
2011-12-29 09:30:00,30.04,30.1,30.03,30.07,202400.0,19.9927,20.0326,19.986,20.0127,202400.0
2011-12-29 09:40:00,30.07,30.11,30.07,30.07,60200.0,20.0127,20.0393,20.0127,20.0127,60200.0
2011-12-29 09:50:00,30.07,30.11,30.06,30.1,75800.0,20.0127,20.0393,20.006,20.0326,75800.0
2011-12-29 10:00:00,30.1,30.17,30.1,30.15,282100.0,20.0326,20.0792,20.0326,20.0659,282100.0
2011-12-29 10:10:00,30.15,30.15,30.11,30.12,74800.0,20.0659,20.0659,20.0393,20.0459,74800.0
2011-12-29 10:20:00,30.12,30.17,30.12,30.15,81100.0,20.0459,20.0792,20.0459,20.0659,81100.0
2011-12-29 10:30:00,30.16,30.22,30.16,30.21,95600.0,20.0726,20.1125,20.0726,20.1058,95600.0
2011-12-29 10:40:00,30.21,30.22,30.19,30.2,38000.0,20.1058,20.1125,20.0925,20.0992,38000.0
2011-12-29 10:50:00,30.2,30.23,30.18,30.19,27000.0,20.0992,20.1191,20.0859,20.0925,27000.0
2011-12-29 11:00:00,30.2,30.22,30.12,30.12,55400.0,20.0992,20.1125,20.0459,20.0459,55400.0
2011-12-29 11:10:00,30.12,30.14,30.09,30.1,126900.0,20.0459,20.0592,20.026,20.0326,126900.0
2011-12-29 11:20:00,30.11,30.17,30.09,30.15,161900.0,20.0393,20.0792,20.026,20.0659,161900.0
2011-12-29 11:30:00,30.15,30.3,30.15,30.26,65000.0,20.0659,20.1657,20.0659,20.1391,65000.0
2011-12-29 11:40:00,30.26,30.28,30.25,30.27,51000.0,20.1391,20.1524,20.1325,20.1458,51000.0
2011-12-29 11:50:00,30.27,30.37,30.27,30.37,62600.0,20.1458,20.2123,20.1458,20.2123,62600.0
2011-12-29 12:00:00,30.38,30.38,30.33,30.34,87000.0,20.219,20.219,20.1857,20.1924,87000.0
2011-12-29 12:10:00,30.34,30.35,30.32,30.33,97600.0,20.1924,20.199,20.179,20.1857,97600.0
2011-12-29 12:20:00,30.34,30.35,30.32,30.35,81800.0,20.1924,20.199,20.179,20.199,81800.0
2011-12-29 12:30:00,30.35,30.35,30.31,30.34,32800.0,20.199,20.199,20.1724,20.1924,32800.0
2011-12-29 12:40:00,30.34,30.35,30.33,30.35,38800.0,20.1924,20.199,20.1857,20.199,38800.0
2011-12-29 12:50:00,30.35,30.36,30.34,30.36,21800.0,20.199,20.2057,20.1924,20.2057,21800.0
2011-12-29 13:00:00,30.37,30.39,30.35,30.38,352800.0,20.2123,20.2256,20.199,20.219,352800.0
2011-12-29 13:10:00,30.38,30.39,30.34,30.35,62900.0,20.219,20.2256,20.1924,20.199,62900.0
2011-12-29 13:20:00,30.35,30.37,30.34,30.36,101800.0,20.199,20.2123,20.1924,20.2057,101800.0
2011-12-29 13:30:00,30.37,30.37,30.36,30.37,22100.0,20.2123,20.2123,20.2057,20.2123,22100.0
2011-12-29 13:40:00,30.36,30.38,30.35,30.36,72700.0,20.2057,20.219,20.199,20.2057,72700.0
2011-12-29 13:50:00,30.36,30.37,30.35,30.37,52400.0,20.2057,20.2123,20.199,20.2123,52400.0
2011-12-29 14:00:00,30.37,30.39,30.35,30.38,108000.0,20.2123,20.2256,20.199,20.219,108000.0
2011-12-29 14:10:00,30.38,30.4,30.37,30.39,95500.0,20.219,20.2323,20.2123,20.2256,95500.0
2011-12-29 14:20:00,30.38,30.4,30.38,30.39,55000.0,20.219,20.2323,20.219,20.2256,55000.0
2011-12-29 14:30:00,30.39,30.39,30.37,30.38,83500.0,20.2256,20.2256,20.2123,20.219,83500.0
2011-12-29 14:40:00,30.37,30.39,30.37,30.39,88100.0,20.2123,20.2256,20.2123,20.2256,88100.0
2011-12-29 14:50:00,30.39,30.4,30.36,30.37,305800.0,20.2256,20.2323,20.2057,20.2123,305800.0
2011-12-29 15:00:00,30.37,30.41,30.37,30.4,176600.0,20.2123,20.2389,20.2123,20.2323,176600.0
2011-12-29 15:10:00,30.39,30.44,30.39,30.44,89500.0,20.2256,20.2589,20.2256,20.2589,89500.0
2011-12-29 15:20:00,30.43,30.46,30.42,30.45,113500.0,20.2523,20.2722,20.2456,20.2656,113500.0
2011-12-29 15:30:00,30.45,30.47,30.44,30.47,92100.0,20.2656,20.2789,20.2589,20.2789,92100.0
2011-12-29 15:40:00,30.47,30.51,30.47,30.48,285200.0,20.2789,20.3055,20.2789,20.2855,285200.0
2011-12-29 15:50:00,30.48,30.52,30.48,30.5,422200.0,20.2855,20.3122,20.2855,20.2988,422200.0
2011-12-30 09:30:00,30.48,30.52,30.45,30.5,45200.0,20.2855,20.3122,20.2656,20.2988,45200.0
2011-12-30 09:40:00,30.49,30.5,30.48,30.5,17100.0,20.2922,20.2988,20.2855,20.2988,17100.0
2011-12-30 09:50:00,30.51,30.55,30.5,30.54,50800.0,20.3055,20.3321,20.2988,20.3255,50800.0
2011-12-30 10:00:00,30.54,30.57,30.53,30.55,67600.0,20.3255,20.3454,20.3188,20.3321,67600.0
2011-12-30 10:10:00,30.55,30.56,30.52,30.53,20500.0,20.3321,20.3388,20.3122,20.3188,20500.0
2011-12-30 10:20:00,30.54,30.55,30.52,30.53,43700.0,20.3255,20.3321,20.3122,20.3188,43700.0
2011-12-30 10:30:00,30.54,30.56,30.53,30.55,62900.0,20.3255,20.3388,20.3188,20.3321,62900.0
2011-12-30 10:40:00,30.56,30.57,30.54,30.56,114400.0,20.3388,20.3454,20.3255,20.3388,114400.0
2011-12-30 10:50:00,30.57,30.64,30.56,30.6,95300.0,20.3454,20.392,20.3388,20.3654,95300.0
2011-12-30 11:00:00,30.6,30.62,30.6,30.61,20100.0,20.3654,20.3787,20.3654,20.372,20100.0
2011-12-30 11:10:00,30.6,30.62,30.59,30.62,42100.0,20.3654,20.3787,20.3587,20.3787,42100.0
2011-12-30 11:20:00,30.62,30.66,30.61,30.66,23100.0,20.3787,20.4053,20.372,20.4053,23100.0
2011-12-30 11:30:00,30.66,30.69,30.65,30.69,38000.0,20.4053,20.4253,20.3987,20.4253,38000.0
2011-12-30 11:40:00,30.68,30.7,30.66,30.67,131300.0,20.4186,20.4319,20.4053,20.412,131300.0
2011-12-30 11:50:00,30.68,30.68,30.64,30.64,71100.0,20.4186,20.4186,20.392,20.392,71100.0
2011-12-30 12:00:00,30.64,30.65,30.63,30.64,37000.0,20.392,20.3987,20.3854,20.392,37000.0
2011-12-30 12:10:00,30.64,30.65,30.61,30.63,48900.0,20.392,20.3987,20.372,20.3854,48900.0
2011-12-30 12:20:00,30.63,30.63,30.62,30.62,31900.0,20.3854,20.3854,20.3787,20.3787,31900.0
2011-12-30 12:30:00,30.63,30.64,30.61,30.62,44500.0,20.3854,20.392,20.372,20.3787,44500.0
2011-12-30 12:40:00,30.63,30.65,30.62,30.65,25800.0,20.3854,20.3987,20.3787,20.3987,25800.0
2011-12-30 12:50:00,30.64,30.66,30.63,30.63,130100.0,20.392,20.4053,20.3854,20.3854,130100.0
2011-12-30 13:00:00,30.64,30.64,30.62,30.63,78700.0,20.392,20.392,20.3787,20.3854,78700.0
2011-12-30 13:10:00,30.63,30.64,30.62,30.64,92600.0,20.3854,20.392,20.3787,20.392,92600.0
2011-12-30 13:20:00,30.63,30.64,30.62,30.63,49300.0,20.3854,20.392,20.3787,20.3854,49300.0
2011-12-30 13:30:00,30.64,30.64,30.62,30.64,20300.0,20.392,20.392,20.3787,20.392,20300.0
2011-12-30 13:40:00,30.64,30.65,30.64,30.65,39100.0,20.392,20.3987,20.392,20.3987,39100.0
2011-12-30 13:50:00,30.65,30.66,30.64,30.65,57500.0,20.3987,20.4053,20.392,20.3987,57500.0
2011-12-30 14:00:00,30.64,30.64,30.63,30.63,80400.0,20.392,20.392,20.3854,20.3854,80400.0
2011-12-30 14:10:00,30.64,30.64,30.61,30.61,119700.0,20.392,20.392,20.372,20.372,119700.0
2011-12-30 14:20:00,30.62,30.62,30.56,30.6,52900.0,20.3787,20.3787,20.3388,20.3654,52900.0
2011-12-30 14:30:00,30.61,30.64,30.61,30.63,79200.0,20.372,20.392,20.372,20.3854,79200.0
2011-12-30 14:40:00,30.63,30.63,30.62,30.63,61800.0,20.3854,20.3854,20.3787,20.3854,61800.0
2011-12-30 14:50:00,30.63,30.63,30.61,30.63,34900.0,20.3854,20.3854,20.372,20.3854,34900.0
2011-12-30 15:00:00,30.63,30.65,30.63,30.64,23800.0,20.3854,20.3987,20.3854,20.392,23800.0
2011-12-30 15:10:00,30.64,30.65,30.63,30.64,36100.0,20.392,20.3987,20.3854,20.392,36100.0
2011-12-30 15:20:00,30.65,30.68,30.64,30.66,68500.0,20.3987,20.4186,20.392,20.4053,68500.0
2011-12-30 15:30:00,30.67,30.68,30.66,30.66,77200.0,20.412,20.4186,20.4053,20.4053,77200.0
2011-12-30 15:40:00,30.67,30.7,30.66,30.67,251700.0,20.412,20.4319,20.4053,20.412,251700.0
2011-12-30 15:50:00,30.68,30.69,30.63,30.63,280800.0,20.4186,20.4253,20.3854,20.3854,280800.0
2012-01-03 09:30:00,31.26,31.34,31.25,31.33,121100.0,20.8046,20.8579,20.798,20.8512,121100.0
2012-01-03 09:40:00,31.33,31.34,31.29,31.31,84000.0,20.8512,20.8579,20.8246,20.8379,84000.0
2012-01-03 09:50:00,31.31,31.37,31.31,31.33,253500.0,20.8379,20.8779,20.8379,20.8512,253500.0
2012-01-03 10:00:00,31.35,31.45,31.32,31.44,105100.0,20.8645,20.9311,20.8446,20.9244,105100.0
2012-01-03 10:10:00,31.45,31.46,31.44,31.46,40200.0,20.9311,20.9378,20.9244,20.9378,40200.0
2012-01-03 10:20:00,31.46,31.5,31.44,31.45,58200.0,20.9378,20.9644,20.9244,20.9311,58200.0
2012-01-03 10:30:00,31.45,31.48,31.44,31.45,33400.0,20.9311,20.9511,20.9244,20.9311,33400.0
2012-01-03 10:40:00,31.44,31.47,31.43,31.45,48300.0,20.9244,20.9444,20.9178,20.9311,48300.0
2012-01-03 10:50:00,31.44,31.5,31.44,31.49,71500.0,20.9244,20.9644,20.9244,20.9577,71500.0
2012-01-03 11:00:00,31.5,31.54,31.5,31.5,35700.0,20.9644,20.991,20.9644,20.9644,35700.0
2012-01-03 11:10:00,31.51,31.54,31.5,31.53,45700.0,20.971,20.991,20.9644,20.9843,45700.0
2012-01-03 11:20:00,31.52,31.56,31.51,31.54,50000.0,20.9777,21.0043,20.971,20.991,50000.0
2012-01-03 11:30:00,31.55,31.57,31.54,31.55,158100.0,20.9977,21.011,20.991,20.9977,158100.0
2012-01-03 11:40:00,31.55,31.55,31.5,31.51,28800.0,20.9977,20.9977,20.9644,20.971,28800.0
2012-01-03 11:50:00,31.52,31.54,31.51,31.52,40400.0,20.9777,20.991,20.971,20.9777,40400.0
2012-01-03 12:00:00,31.52,31.53,31.51,31.52,22500.0,20.9777,20.9843,20.971,20.9777,22500.0
2012-01-03 12:10:00,31.52,31.52,31.49,31.51,64800.0,20.9777,20.9777,20.9577,20.971,64800.0
2012-01-03 12:20:00,31.51,31.52,31.5,31.52,32600.0,20.971,20.9777,20.9644,20.9777,32600.0
2012-01-03 12:30:00,31.52,31.52,31.45,31.45,44800.0,20.9777,20.9777,20.9311,20.9311,44800.0
2012-01-03 12:40:00,31.45,31.46,31.43,31.43,162200.0,20.9311,20.9378,20.9178,20.9178,162200.0
2012-01-03 12:50:00,31.42,31.48,31.42,31.46,191600.0,20.9111,20.9511,20.9111,20.9378,191600.0
2012-01-03 13:00:00,31.46,31.47,31.45,31.45,68800.0,20.9378,20.9444,20.9311,20.9311,68800.0
2012-01-03 13:10:00,31.46,31.49,31.45,31.48,55000.0,20.9378,20.9577,20.9311,20.9511,55000.0
2012-01-03 13:20:00,31.49,31.49,31.45,31.47,186500.0,20.9577,20.9577,20.9311,20.9444,186500.0
2012-01-03 13:30:00,31.46,31.47,31.45,31.46,189100.0,20.9378,20.9444,20.9311,20.9378,189100.0
2012-01-03 13:40:00,31.46,31.51,31.45,31.51,50100.0,20.9378,20.971,20.9311,20.971,50100.0
2012-01-03 13:50:00,31.51,31.52,31.5,31.51,45500.0,20.971,20.9777,20.9644,20.971,45500.0
2012-01-03 14:00:00,31.51,31.53,31.51,31.53,25000.0,20.971,20.9843,20.971,20.9843,25000.0
2012-01-03 14:10:00,31.53,31.53,31.47,31.49,58000.0,20.9843,20.9843,20.9444,20.9577,58000.0
2012-01-03 14:20:00,31.5,31.53,31.49,31.53,56600.0,20.9644,20.9843,20.9577,20.9843,56600.0
2012-01-03 14:30:00,31.53,31.54,31.51,31.53,72800.0,20.9843,20.991,20.971,20.9843,72800.0
2012-01-03 14:40:00,31.53,31.54,31.51,31.53,52400.0,20.9843,20.991,20.971,20.9843,52400.0
2012-01-03 14:50:00,31.52,31.54,31.52,31.54,68300.0,20.9777,20.991,20.9777,20.991,68300.0
2012-01-03 15:00:00,31.54,31.54,31.5,31.52,358800.0,20.991,20.991,20.9644,20.9777,358800.0
2012-01-03 15:10:00,31.52,31.54,31.51,31.54,160100.0,20.9777,20.991,20.971,20.991,160100.0
2012-01-03 15:20:00,31.54,31.54,31.48,31.51,142800.0,20.991,20.991,20.9511,20.971,142800.0
2012-01-03 15:30:00,31.5,31.53,31.49,31.51,157200.0,20.9644,20.9843,20.9577,20.971,157200.0
2012-01-03 15:40:00,31.51,31.55,31.5,31.53,389800.0,20.971,20.9977,20.9644,20.9843,389800.0
2012-01-03 15:50:00,31.54,31.54,31.46,31.48,301700.0,20.991,20.991,20.9378,20.9511,301700.0
2012-01-04 09:30:00,31.29,31.31,31.24,31.27,85100.0,20.8246,20.8379,20.7913,20.8113,85100.0
2012-01-04 09:40:00,31.26,31.31,31.26,31.31,109600.0,20.8046,20.8379,20.8046,20.8379,109600.0
2012-01-04 09:50:00,31.3,31.35,31.29,31.32,120500.0,20.8313,20.8645,20.8246,20.8446,120500.0
2012-01-04 10:00:00,31.32,31.33,31.24,31.24,78900.0,20.8446,20.8512,20.7913,20.7913,78900.0
2012-01-04 10:10:00,31.24,31.24,31.13,31.16,34100.0,20.7913,20.7913,20.7181,20.7381,34100.0
2012-01-04 10:20:00,31.16,31.21,31.16,31.18,13600.0,20.7381,20.7714,20.7381,20.7514,13600.0
2012-01-04 10:30:00,31.17,31.17,31.07,31.08,30900.0,20.7447,20.7447,20.6782,20.6849,30900.0
2012-01-04 10:40:00,31.07,31.1,31.07,31.09,41200.0,20.6782,20.6982,20.6782,20.6915,41200.0
2012-01-04 10:50:00,31.1,31.15,31.1,31.13,32600.0,20.6982,20.7314,20.6982,20.7181,32600.0
2012-01-04 11:00:00,31.14,31.17,31.13,31.15,8600.0,20.7248,20.7447,20.7181,20.7314,8600.0
2012-01-04 11:10:00,31.15,31.2,31.15,31.18,19800.0,20.7314,20.7647,20.7314,20.7514,19800.0
2012-01-04 11:20:00,31.18,31.21,31.18,31.19,8600.0,20.7514,20.7714,20.7514,20.7581,8600.0
2012-01-04 11:30:00,31.19,31.24,31.19,31.24,14800.0,20.7581,20.7913,20.7581,20.7913,14800.0
2012-01-04 11:40:00,31.24,31.27,31.24,31.26,9000.0,20.7913,20.8113,20.7913,20.8046,9000.0
2012-01-04 11:50:00,31.26,31.27,31.25,31.26,19600.0,20.8046,20.8113,20.798,20.8046,19600.0
2012-01-04 12:00:00,31.26,31.31,31.25,31.31,38800.0,20.8046,20.8379,20.798,20.8379,38800.0
2012-01-04 12:10:00,31.31,31.32,31.29,31.3,40300.0,20.8379,20.8446,20.8246,20.8313,40300.0
2012-01-04 12:20:00,31.31,31.31,31.28,31.3,36300.0,20.8379,20.8379,20.818,20.8313,36300.0
2012-01-04 12:30:00,31.3,31.3,31.27,31.28,47700.0,20.8313,20.8313,20.8113,20.818,47700.0
2012-01-04 12:40:00,31.28,31.3,31.27,31.3,29600.0,20.818,20.8313,20.8113,20.8313,29600.0
2012-01-04 12:50:00,31.3,31.33,31.29,31.32,61100.0,20.8313,20.8512,20.8246,20.8446,61100.0
2012-01-04 13:00:00,31.32,31.32,31.28,31.3,31700.0,20.8446,20.8446,20.818,20.8313,31700.0
2012-01-04 13:10:00,31.3,31.31,31.27,31.28,107700.0,20.8313,20.8379,20.8113,20.818,107700.0
2012-01-04 13:20:00,31.28,31.29,31.26,31.28,37100.0,20.818,20.8246,20.8046,20.818,37100.0
2012-01-04 13:30:00,31.28,31.3,31.27,31.28,67500.0,20.818,20.8313,20.8113,20.818,67500.0
2012-01-04 13:40:00,31.27,31.32,31.26,31.32,236300.0,20.8113,20.8446,20.8046,20.8446,236300.0
2012-01-04 13:50:00,31.32,31.33,31.3,31.33,199900.0,20.8446,20.8512,20.8313,20.8512,199900.0
2012-01-04 14:00:00,31.32,31.33,31.28,31.3,79400.0,20.8446,20.8512,20.818,20.8313,79400.0
2012-01-04 14:10:00,31.3,31.32,31.28,31.32,48800.0,20.8313,20.8446,20.818,20.8446,48800.0
2012-01-04 14:20:00,31.32,31.32,31.29,31.3,35700.0,20.8446,20.8446,20.8246,20.8313,35700.0
2012-01-04 14:30:00,31.29,31.32,31.29,31.3,45100.0,20.8246,20.8446,20.8246,20.8313,45100.0
2012-01-04 14:40:00,31.3,31.31,31.28,31.29,77800.0,20.8313,20.8379,20.818,20.8246,77800.0
2012-01-04 14:50:00,31.29,31.31,31.28,31.29,40200.0,20.8246,20.8379,20.818,20.8246,40200.0
2012-01-04 15:00:00,31.28,31.29,31.26,31.27,246200.0,20.818,20.8246,20.8046,20.8113,246200.0
2012-01-04 15:10:00,31.28,31.3,31.26,31.27,44100.0,20.818,20.8313,20.8046,20.8113,44100.0
2012-01-04 15:20:00,31.27,31.28,31.24,31.26,104600.0,20.8113,20.818,20.7913,20.8046,104600.0
2012-01-04 15:30:00,31.26,31.29,31.26,31.29,50000.0,20.8046,20.8246,20.8046,20.8246,50000.0
2012-01-04 15:40:00,31.29,31.31,31.27,31.28,44500.0,20.8246,20.8379,20.8113,20.818,44500.0
2012-01-04 15:50:00,31.28,31.31,31.26,31.27,194200.0,20.818,20.8379,20.8046,20.8113,194200.0
2012-01-05 09:30:00,30.77,30.79,30.72,30.75,127000.0,20.4785,20.4918,20.4453,20.4652,127000.0
2012-01-05 09:40:00,30.74,30.74,30.62,30.66,39100.0,20.4586,20.4586,20.3787,20.4053,39100.0
2012-01-05 09:50:00,30.66,30.72,30.66,30.71,30300.0,20.4053,20.4453,20.4053,20.4386,30300.0
2012-01-05 10:00:00,30.69,30.7,30.62,30.69,60600.0,20.4253,20.4319,20.3787,20.4253,60600.0
2012-01-05 10:10:00,30.69,30.76,30.66,30.75,35900.0,20.4253,20.4719,20.4053,20.4652,35900.0
2012-01-05 10:20:00,30.76,30.78,30.73,30.77,90100.0,20.4719,20.4852,20.4519,20.4785,90100.0
2012-01-05 10:30:00,30.77,30.77,30.63,30.63,55300.0,20.4785,20.4785,20.3854,20.3854,55300.0
2012-01-05 10:40:00,30.64,30.67,30.6,30.62,38400.0,20.392,20.412,20.3654,20.3787,38400.0
2012-01-05 10:50:00,30.61,30.63,30.59,30.62,39000.0,20.372,20.3854,20.3587,20.3787,39000.0
2012-01-05 11:00:00,30.62,30.66,30.61,30.64,21800.0,20.3787,20.4053,20.372,20.392,21800.0
2012-01-05 11:10:00,30.63,30.64,30.61,30.61,58000.0,20.3854,20.392,20.372,20.372,58000.0
2012-01-05 11:20:00,30.61,30.7,30.61,30.69,30000.0,20.372,20.4319,20.372,20.4253,30000.0
2012-01-05 11:30:00,30.69,30.71,30.67,30.67,32300.0,20.4253,20.4386,20.412,20.412,32300.0
2012-01-05 11:40:00,30.67,30.72,30.67,30.71,26000.0,20.412,20.4453,20.412,20.4386,26000.0
2012-01-05 11:50:00,30.71,30.72,30.67,30.67,22000.0,20.4386,20.4453,20.412,20.412,22000.0
2012-01-05 12:00:00,30.67,30.67,30.64,30.67,26500.0,20.412,20.412,20.392,20.412,26500.0
2012-01-05 12:10:00,30.67,30.71,30.67,30.7,27400.0,20.412,20.4386,20.412,20.4319,27400.0
2012-01-05 12:20:00,30.7,30.71,30.65,30.7,44700.0,20.4319,20.4386,20.3987,20.4319,44700.0
2012-01-05 12:30:00,30.7,30.71,30.66,30.66,63200.0,20.4319,20.4386,20.4053,20.4053,63200.0
2012-01-05 12:40:00,30.67,30.72,30.67,30.71,86400.0,20.412,20.4453,20.412,20.4386,86400.0
2012-01-05 12:50:00,30.72,30.77,30.71,30.76,55000.0,20.4453,20.4785,20.4386,20.4719,55000.0
2012-01-05 13:00:00,30.77,30.77,30.74,30.75,20900.0,20.4785,20.4785,20.4586,20.4652,20900.0
2012-01-05 13:10:00,30.75,30.76,30.74,30.74,3700.0,20.4652,20.4719,20.4586,20.4586,3700.0
2012-01-05 13:20:00,30.74,30.79,30.73,30.79,34900.0,20.4586,20.4918,20.4519,20.4918,34900.0
2012-01-05 13:30:00,30.79,30.81,30.79,30.81,54900.0,20.4918,20.5052,20.4918,20.5052,54900.0
2012-01-05 13:40:00,30.81,30.85,30.81,30.82,77000.0,20.5052,20.5318,20.5052,20.5118,77000.0
2012-01-05 13:50:00,30.82,30.82,30.79,30.79,35900.0,20.5118,20.5118,20.4918,20.4918,35900.0
2012-01-05 14:00:00,30.79,30.81,30.78,30.8,40800.0,20.4918,20.5052,20.4852,20.4985,40800.0
2012-01-05 14:10:00,30.79,30.82,30.76,30.76,36500.0,20.4918,20.5118,20.4719,20.4719,36500.0
2012-01-05 14:20:00,30.75,30.78,30.73,30.74,30100.0,20.4652,20.4852,20.4519,20.4586,30100.0
2012-01-05 14:30:00,30.74,30.76,30.73,30.75,19600.0,20.4586,20.4719,20.4519,20.4652,19600.0
2012-01-05 14:40:00,30.75,30.78,30.74,30.77,56800.0,20.4652,20.4852,20.4586,20.4785,56800.0
2012-01-05 14:50:00,30.75,30.78,30.75,30.75,27700.0,20.4652,20.4852,20.4652,20.4652,27700.0
2012-01-05 15:00:00,30.75,30.81,30.72,30.81,89200.0,20.4652,20.5052,20.4453,20.5052,89200.0
2012-01-05 15:10:00,30.8,30.81,30.77,30.8,137000.0,20.4985,20.5052,20.4785,20.4985,137000.0
2012-01-05 15:20:00,30.79,30.82,30.78,30.78,51600.0,20.4918,20.5118,20.4852,20.4852,51600.0
2012-01-05 15:30:00,30.79,30.8,30.77,30.78,90100.0,20.4918,20.4985,20.4785,20.4852,90100.0
2012-01-05 15:40:00,30.79,30.83,30.79,30.82,133600.0,20.4918,20.5185,20.4918,20.5118,133600.0
2012-01-05 15:50:00,30.81,30.83,30.81,30.82,78800.0,20.5052,20.5185,20.5052,20.5118,78800.0
2012-01-06 09:30:00,30.73,30.73,30.55,30.56,80000.0,20.4519,20.4519,20.3321,20.3388,80000.0
2012-01-06 09:40:00,30.56,30.56,30.41,30.42,33500.0,20.3388,20.3388,20.2389,20.2456,33500.0
2012-01-06 09:50:00,30.42,30.42,30.33,30.38,20300.0,20.2456,20.2456,20.1857,20.219,20300.0
2012-01-06 10:00:00,30.38,30.42,30.36,30.42,28400.0,20.219,20.2456,20.2057,20.2456,28400.0
2012-01-06 10:10:00,30.42,30.45,30.41,30.42,21900.0,20.2456,20.2656,20.2389,20.2456,21900.0
2012-01-06 10:20:00,30.42,30.44,30.38,30.4,13800.0,20.2456,20.2589,20.219,20.2323,13800.0
2012-01-06 10:30:00,30.39,30.45,30.39,30.42,27300.0,20.2256,20.2656,20.2256,20.2456,27300.0
2012-01-06 10:40:00,30.42,30.47,30.38,30.47,35400.0,20.2456,20.2789,20.219,20.2789,35400.0
2012-01-06 10:50:00,30.48,30.49,30.39,30.4,22200.0,20.2855,20.2922,20.2256,20.2323,22200.0
2012-01-06 11:00:00,30.41,30.51,30.41,30.51,72600.0,20.2389,20.3055,20.2389,20.3055,72600.0
2012-01-06 11:10:00,30.51,30.51,30.47,30.5,50600.0,20.3055,20.3055,20.2789,20.2988,50600.0
2012-01-06 11:20:00,30.5,30.5,30.45,30.48,26300.0,20.2988,20.2988,20.2656,20.2855,26300.0
2012-01-06 11:30:00,30.47,30.52,30.46,30.51,91800.0,20.2789,20.3122,20.2722,20.3055,91800.0
2012-01-06 11:40:00,30.51,30.52,30.5,30.52,55100.0,20.3055,20.3122,20.2988,20.3122,55100.0
2012-01-06 11:50:00,30.52,30.53,30.51,30.52,13900.0,20.3122,20.3188,20.3055,20.3122,13900.0
2012-01-06 12:00:00,30.51,30.52,30.48,30.48,80700.0,20.3055,20.3122,20.2855,20.2855,80700.0
2012-01-06 12:10:00,30.48,30.5,30.48,30.5,51500.0,20.2855,20.2988,20.2855,20.2988,51500.0
2012-01-06 12:20:00,30.5,30.53,30.49,30.52,46300.0,20.2988,20.3188,20.2922,20.3122,46300.0
2012-01-06 12:30:00,30.51,30.52,30.5,30.5,33500.0,20.3055,20.3122,20.2988,20.2988,33500.0
2012-01-06 12:40:00,30.49,30.49,30.44,30.46,58200.0,20.2922,20.2922,20.2589,20.2722,58200.0
2012-01-06 12:50:00,30.46,30.48,30.46,30.46,76400.0,20.2722,20.2855,20.2722,20.2722,76400.0
2012-01-06 13:00:00,30.47,30.49,30.46,30.47,24900.0,20.2789,20.2922,20.2722,20.2789,24900.0
2012-01-06 13:10:00,30.47,30.48,30.45,30.46,29300.0,20.2789,20.2855,20.2656,20.2722,29300.0
2012-01-06 13:20:00,30.46,30.47,30.44,30.45,65500.0,20.2722,20.2789,20.2589,20.2656,65500.0
2012-01-06 13:30:00,30.46,30.47,30.43,30.47,68400.0,20.2722,20.2789,20.2523,20.2789,68400.0
2012-01-06 13:40:00,30.47,30.49,30.46,30.49,42500.0,20.2789,20.2922,20.2722,20.2922,42500.0
2012-01-06 13:50:00,30.49,30.53,30.48,30.5,69900.0,20.2922,20.3188,20.2855,20.2988,69900.0
2012-01-06 14:00:00,30.51,30.52,30.5,30.52,75700.0,20.3055,20.3122,20.2988,20.3122,75700.0
2012-01-06 14:10:00,30.51,30.51,30.48,30.49,21600.0,20.3055,20.3055,20.2855,20.2922,21600.0
2012-01-06 14:20:00,30.48,30.52,30.48,30.49,44300.0,20.2855,20.3122,20.2855,20.2922,44300.0
2012-01-06 14:30:00,30.5,30.52,30.49,30.51,28300.0,20.2988,20.3122,20.2922,20.3055,28300.0
2012-01-06 14:40:00,30.51,30.51,30.49,30.5,39000.0,20.3055,20.3055,20.2922,20.2988,39000.0
2012-01-06 14:50:00,30.5,30.51,30.49,30.49,55400.0,20.2988,20.3055,20.2922,20.2922,55400.0
2012-01-06 15:00:00,30.49,30.5,30.48,30.49,63300.0,20.2922,20.2988,20.2855,20.2922,63300.0
2012-01-06 15:10:00,30.48,30.49,30.45,30.47,56500.0,20.2855,20.2922,20.2656,20.2789,56500.0
2012-01-06 15:20:00,30.47,30.48,30.45,30.45,86300.0,20.2789,20.2855,20.2656,20.2656,86300.0
2012-01-06 15:30:00,30.45,30.48,30.45,30.46,63200.0,20.2656,20.2855,20.2656,20.2722,63200.0
2012-01-06 15:40:00,30.47,30.48,30.45,30.45,110400.0,20.2789,20.2855,20.2656,20.2656,110400.0
2012-01-06 15:50:00,30.44,30.45,30.42,30.45,120700.0,20.2589,20.2656,20.2456,20.2656,120700.0
2012-01-09 09:30:00,30.61,30.62,30.5,30.52,83600.0,20.372,20.3787,20.2988,20.3122,83600.0
2012-01-09 09:40:00,30.53,30.53,30.43,30.45,33100.0,20.3188,20.3188,20.2523,20.2656,33100.0
2012-01-09 09:50:00,30.46,30.47,30.41,30.43,98300.0,20.2722,20.2789,20.2389,20.2523,98300.0
2012-01-09 10:00:00,30.44,30.45,30.37,30.45,28100.0,20.2589,20.2656,20.2123,20.2656,28100.0
2012-01-09 10:10:00,30.44,30.5,30.44,30.48,42100.0,20.2589,20.2988,20.2589,20.2855,42100.0
2012-01-09 10:20:00,30.48,30.5,30.45,30.49,30100.0,20.2855,20.2988,20.2656,20.2922,30100.0
2012-01-09 10:30:00,30.5,30.5,30.45,30.46,17900.0,20.2988,20.2988,20.2656,20.2722,17900.0
2012-01-09 10:40:00,30.46,30.47,30.4,30.4,36200.0,20.2722,20.2789,20.2323,20.2323,36200.0
2012-01-09 10:50:00,30.4,30.42,30.39,30.4,31300.0,20.2323,20.2456,20.2256,20.2323,31300.0
2012-01-09 11:00:00,30.39,30.43,30.35,30.36,71500.0,20.2256,20.2523,20.199,20.2057,71500.0
2012-01-09 11:10:00,30.35,30.37,30.32,30.33,21200.0,20.199,20.2123,20.179,20.1857,21200.0
2012-01-09 11:20:00,30.33,30.4,30.33,30.39,20200.0,20.1857,20.2323,20.1857,20.2256,20200.0
2012-01-09 11:30:00,30.38,30.41,30.38,30.41,18900.0,20.219,20.2389,20.219,20.2389,18900.0
2012-01-09 11:40:00,30.4,30.43,30.39,30.42,28800.0,20.2323,20.2523,20.2256,20.2456,28800.0
2012-01-09 11:50:00,30.42,30.43,30.39,30.4,27400.0,20.2456,20.2523,20.2256,20.2323,27400.0
2012-01-09 12:00:00,30.4,30.42,30.39,30.41,38800.0,20.2323,20.2456,20.2256,20.2389,38800.0
2012-01-09 12:10:00,30.41,30.41,30.4,30.41,4100.0,20.2389,20.2389,20.2323,20.2389,4100.0
2012-01-09 12:20:00,30.41,30.44,30.4,30.44,18400.0,20.2389,20.2589,20.2323,20.2589,18400.0
2012-01-09 12:30:00,30.43,30.46,30.42,30.45,20900.0,20.2523,20.2722,20.2456,20.2656,20900.0
2012-01-09 12:40:00,30.45,30.45,30.43,30.44,18000.0,20.2656,20.2656,20.2523,20.2589,18000.0
2012-01-09 12:50:00,30.45,30.45,30.43,30.44,19900.0,20.2656,20.2656,20.2523,20.2589,19900.0
2012-01-09 13:00:00,30.44,30.46,30.43,30.45,17700.0,20.2589,20.2722,20.2523,20.2656,17700.0
2012-01-09 13:10:00,30.44,30.46,30.43,30.44,22400.0,20.2589,20.2722,20.2523,20.2589,22400.0
2012-01-09 13:20:00,30.44,30.46,30.42,30.46,64100.0,20.2589,20.2722,20.2456,20.2722,64100.0
2012-01-09 13:30:00,30.45,30.46,30.43,30.43,29700.0,20.2656,20.2722,20.2523,20.2523,29700.0
2012-01-09 13:40:00,30.44,30.48,30.43,30.48,41300.0,20.2589,20.2855,20.2523,20.2855,41300.0
2012-01-09 13:50:00,30.48,30.48,30.47,30.48,37700.0,20.2855,20.2855,20.2789,20.2855,37700.0
2012-01-09 14:00:00,30.47,30.51,30.47,30.5,27600.0,20.2789,20.3055,20.2789,20.2988,27600.0
2012-01-09 14:10:00,30.49,30.51,30.48,30.49,22900.0,20.2922,20.3055,20.2855,20.2922,22900.0
2012-01-09 14:20:00,30.49,30.52,30.49,30.51,39800.0,20.2922,20.3122,20.2922,20.3055,39800.0
2012-01-09 14:30:00,30.51,30.54,30.49,30.51,113100.0,20.3055,20.3255,20.2922,20.3055,113100.0
2012-01-09 14:40:00,30.51,30.51,30.47,30.48,33100.0,20.3055,20.3055,20.2789,20.2855,33100.0
2012-01-09 14:50:00,30.49,30.5,30.47,30.48,40800.0,20.2922,20.2988,20.2789,20.2855,40800.0
2012-01-09 15:00:00,30.48,30.52,30.48,30.52,150500.0,20.2855,20.3122,20.2855,20.3122,150500.0
2012-01-09 15:10:00,30.52,30.53,30.49,30.51,35900.0,20.3122,20.3188,20.2922,20.3055,35900.0
2012-01-09 15:20:00,30.5,30.52,30.49,30.49,40500.0,20.2988,20.3122,20.2922,20.2922,40500.0
2012-01-09 15:30:00,30.5,30.52,30.49,30.52,55300.0,20.2988,20.3122,20.2922,20.3122,55300.0
2012-01-09 15:40:00,30.52,30.56,30.52,30.55,80700.0,20.3122,20.3388,20.3122,20.3321,80700.0
2012-01-09 15:50:00,30.55,30.56,30.54,30.54,59300.0,20.3321,20.3388,20.3255,20.3255,59300.0
2012-01-10 09:30:00,31.04,31.06,31.02,31.02,116300.0,20.6582,20.6715,20.6449,20.6449,116300.0
2012-01-10 09:40:00,31.02,31.03,30.97,30.99,21900.0,20.6449,20.6516,20.6116,20.625,21900.0
2012-01-10 09:50:00,30.99,31.02,30.97,31.0,9800.0,20.625,20.6449,20.6116,20.6316,9800.0
2012-01-10 10:00:00,31.01,31.07,31.01,31.06,17200.0,20.6383,20.6782,20.6383,20.6715,17200.0
2012-01-10 10:10:00,31.06,31.08,31.04,31.06,25000.0,20.6715,20.6849,20.6582,20.6715,25000.0
2012-01-10 10:20:00,31.06,31.06,31.0,31.0,23200.0,20.6715,20.6715,20.6316,20.6316,23200.0
2012-01-10 10:30:00,31.0,31.03,30.98,31.0,5800.0,20.6316,20.6516,20.6183,20.6316,5800.0
2012-01-10 10:40:00,31.01,31.04,31.01,31.01,12600.0,20.6383,20.6582,20.6383,20.6383,12600.0
2012-01-10 10:50:00,31.02,31.03,30.99,31.03,39700.0,20.6449,20.6516,20.625,20.6516,39700.0
2012-01-10 11:00:00,31.03,31.03,30.98,31.03,32000.0,20.6516,20.6516,20.6183,20.6516,32000.0
2012-01-10 11:10:00,31.03,31.06,31.02,31.05,23100.0,20.6516,20.6715,20.6449,20.6649,23100.0
2012-01-10 11:20:00,31.05,31.07,31.04,31.04,14500.0,20.6649,20.6782,20.6582,20.6582,14500.0
2012-01-10 11:30:00,31.04,31.05,31.0,31.0,24800.0,20.6582,20.6649,20.6316,20.6316,24800.0
2012-01-10 11:40:00,31.0,31.01,30.98,30.99,15300.0,20.6316,20.6383,20.6183,20.625,15300.0
2012-01-10 11:50:00,30.99,31.03,30.98,31.02,9900.0,20.625,20.6516,20.6183,20.6449,9900.0
2012-01-10 12:00:00,31.02,31.03,31.01,31.02,18200.0,20.6449,20.6516,20.6383,20.6449,18200.0
2012-01-10 12:10:00,31.03,31.03,31.01,31.02,12500.0,20.6516,20.6516,20.6383,20.6449,12500.0
2012-01-10 12:20:00,31.01,31.02,30.95,30.96,33900.0,20.6383,20.6449,20.5983,20.605,33900.0
2012-01-10 12:30:00,30.95,30.99,30.94,30.99,27500.0,20.5983,20.625,20.5917,20.625,27500.0
2012-01-10 12:40:00,30.99,30.99,30.95,30.96,17300.0,20.625,20.625,20.5983,20.605,17300.0
2012-01-10 12:50:00,30.96,30.99,30.95,30.98,27300.0,20.605,20.625,20.5983,20.6183,27300.0
2012-01-10 13:00:00,30.98,30.99,30.97,30.97,175000.0,20.6183,20.625,20.6116,20.6116,175000.0
2012-01-10 13:10:00,30.97,30.98,30.96,30.98,44900.0,20.6116,20.6183,20.605,20.6183,44900.0
2012-01-10 13:20:00,30.97,30.98,30.97,30.98,18000.0,20.6116,20.6183,20.6116,20.6183,18000.0
2012-01-10 13:30:00,30.98,31.03,30.98,31.03,154700.0,20.6183,20.6516,20.6183,20.6516,154700.0
2012-01-10 13:40:00,31.03,31.03,31.0,31.0,64300.0,20.6516,20.6516,20.6316,20.6316,64300.0
2012-01-10 13:50:00,31.0,31.02,31.0,31.02,23600.0,20.6316,20.6449,20.6316,20.6449,23600.0
2012-01-10 14:00:00,31.02,31.02,30.99,31.01,16100.0,20.6449,20.6449,20.625,20.6383,16100.0
2012-01-10 14:10:00,31.01,31.05,31.01,31.05,223700.0,20.6383,20.6649,20.6383,20.6649,223700.0
2012-01-10 14:20:00,31.04,31.05,31.02,31.03,87600.0,20.6582,20.6649,20.6449,20.6516,87600.0
2012-01-10 14:30:00,31.03,31.06,31.02,31.05,37100.0,20.6516,20.6715,20.6449,20.6649,37100.0
2012-01-10 14:40:00,31.05,31.08,31.04,31.08,53100.0,20.6649,20.6849,20.6582,20.6849,53100.0
2012-01-10 14:50:00,31.08,31.08,31.05,31.05,34900.0,20.6849,20.6849,20.6649,20.6649,34900.0
2012-01-10 15:00:00,31.06,31.07,31.05,31.06,58600.0,20.6715,20.6782,20.6649,20.6715,58600.0
2012-01-10 15:10:00,31.05,31.06,31.04,31.05,48800.0,20.6649,20.6715,20.6582,20.6649,48800.0
2012-01-10 15:20:00,31.05,31.05,31.03,31.04,30400.0,20.6649,20.6649,20.6516,20.6582,30400.0
2012-01-10 15:30:00,31.04,31.04,31.0,31.01,38700.0,20.6582,20.6582,20.6316,20.6383,38700.0
2012-01-10 15:40:00,31.0,31.02,31.0,31.0,121700.0,20.6316,20.6449,20.6316,20.6316,121700.0
2012-01-10 15:50:00,31.0,31.04,31.0,31.02,62600.0,20.6316,20.6582,20.6316,20.6449,62600.0
2012-01-11 09:30:00,30.77,30.77,30.69,30.72,46600.0,20.4785,20.4785,20.4253,20.4453,46600.0
2012-01-11 09:40:00,30.72,30.8,30.72,30.78,68900.0,20.4453,20.4985,20.4453,20.4852,68900.0
2012-01-11 09:50:00,30.77,30.79,30.67,30.68,28900.0,20.4785,20.4918,20.412,20.4186,28900.0
2012-01-11 10:00:00,30.68,30.69,30.64,30.68,43900.0,20.4186,20.4253,20.392,20.4186,43900.0
2012-01-11 10:10:00,30.68,30.7,30.67,30.69,37200.0,20.4186,20.4319,20.412,20.4253,37200.0
2012-01-11 10:20:00,30.69,30.73,30.68,30.72,22900.0,20.4253,20.4519,20.4186,20.4453,22900.0
2012-01-11 10:30:00,30.71,30.78,30.69,30.78,26700.0,20.4386,20.4852,20.4253,20.4852,26700.0
2012-01-11 10:40:00,30.78,30.79,30.73,30.74,710300.0,20.4852,20.4918,20.4519,20.4586,710300.0
2012-01-11 10:50:00,30.74,30.75,30.69,30.69,27900.0,20.4586,20.4652,20.4253,20.4253,27900.0
2012-01-11 11:00:00,30.7,30.73,30.68,30.68,44100.0,20.4319,20.4519,20.4186,20.4186,44100.0
2012-01-11 11:10:00,30.69,30.72,30.69,30.72,71800.0,20.4253,20.4453,20.4253,20.4453,71800.0
2012-01-11 11:20:00,30.72,30.74,30.66,30.66,129000.0,20.4453,20.4586,20.4053,20.4053,129000.0
2012-01-11 11:30:00,30.66,30.74,30.66,30.73,64000.0,20.4053,20.4586,20.4053,20.4519,64000.0
2012-01-11 11:40:00,30.74,30.79,30.74,30.78,186000.0,20.4586,20.4918,20.4586,20.4852,186000.0
2012-01-11 11:50:00,30.78,30.78,30.76,30.77,24500.0,20.4852,20.4852,20.4719,20.4785,24500.0
2012-01-11 12:00:00,30.77,30.8,30.75,30.75,144100.0,20.4785,20.4985,20.4652,20.4652,144100.0
2012-01-11 12:10:00,30.77,30.79,30.76,30.79,10800.0,20.4785,20.4918,20.4719,20.4918,10800.0
2012-01-11 12:20:00,30.79,30.81,30.78,30.79,16600.0,20.4918,20.5052,20.4852,20.4918,16600.0
2012-01-11 12:30:00,30.79,30.8,30.77,30.79,23400.0,20.4918,20.4985,20.4785,20.4918,23400.0
2012-01-11 12:40:00,30.79,30.84,30.79,30.82,62800.0,20.4918,20.5251,20.4918,20.5118,62800.0
2012-01-11 12:50:00,30.82,30.84,30.82,30.83,51600.0,20.5118,20.5251,20.5118,20.5185,51600.0
2012-01-11 13:00:00,30.83,30.85,30.82,30.84,43500.0,20.5185,20.5318,20.5118,20.5251,43500.0
2012-01-11 13:10:00,30.84,30.85,30.82,30.83,40200.0,20.5251,20.5318,20.5118,20.5185,40200.0
2012-01-11 13:20:00,30.84,30.85,30.84,30.85,14100.0,20.5251,20.5318,20.5251,20.5318,14100.0
2012-01-11 13:30:00,30.85,30.88,30.85,30.88,18700.0,20.5318,20.5517,20.5318,20.5517,18700.0
2012-01-11 13:40:00,30.88,30.88,30.87,30.88,22700.0,20.5517,20.5517,20.5451,20.5517,22700.0
2012-01-11 13:50:00,30.88,30.88,30.85,30.85,19800.0,20.5517,20.5517,20.5318,20.5318,19800.0
2012-01-11 14:00:00,30.86,30.87,30.84,30.86,27600.0,20.5384,20.5451,20.5251,20.5384,27600.0
2012-01-11 14:10:00,30.85,30.87,30.84,30.87,67600.0,20.5318,20.5451,20.5251,20.5451,67600.0
2012-01-11 14:20:00,30.86,30.86,30.81,30.83,47100.0,20.5384,20.5384,20.5052,20.5185,47100.0
2012-01-11 14:30:00,30.83,30.84,30.82,30.84,30800.0,20.5185,20.5251,20.5118,20.5251,30800.0
2012-01-11 14:40:00,30.84,30.87,30.83,30.84,35400.0,20.5251,20.5451,20.5185,20.5251,35400.0
2012-01-11 14:50:00,30.85,30.85,30.83,30.84,30000.0,20.5318,20.5318,20.5185,20.5251,30000.0
2012-01-11 15:00:00,30.84,30.86,30.83,30.84,67000.0,20.5251,20.5384,20.5185,20.5251,67000.0
2012-01-11 15:10:00,30.85,30.89,30.85,30.89,82700.0,20.5318,20.5584,20.5318,20.5584,82700.0
2012-01-11 15:20:00,30.89,30.93,30.87,30.93,146600.0,20.5584,20.585,20.5451,20.585,146600.0
2012-01-11 15:30:00,30.93,30.93,30.9,30.92,25000.0,20.585,20.585,20.5651,20.5784,25000.0
2012-01-11 15:40:00,30.92,30.93,30.91,30.92,53800.0,20.5784,20.585,20.5717,20.5784,53800.0
2012-01-11 15:50:00,30.92,30.93,30.88,30.91,116600.0,20.5784,20.585,20.5517,20.5717,116600.0
2012-01-12 09:30:00,31.03,31.1,31.01,31.03,79800.0,20.6516,20.6982,20.6383,20.6516,79800.0
2012-01-12 09:40:00,31.01,31.01,30.94,30.96,15500.0,20.6383,20.6383,20.5917,20.605,15500.0
2012-01-12 09:50:00,30.96,31.03,30.96,31.0,16500.0,20.605,20.6516,20.605,20.6316,16500.0
2012-01-12 10:00:00,31.0,31.03,30.93,30.95,41500.0,20.6316,20.6516,20.585,20.5983,41500.0
2012-01-12 10:10:00,30.95,30.97,30.87,30.88,51700.0,20.5983,20.6116,20.5451,20.5517,51700.0
2012-01-12 10:20:00,30.89,30.92,30.85,30.91,38300.0,20.5584,20.5784,20.5318,20.5717,38300.0
2012-01-12 10:30:00,30.9,30.9,30.86,30.87,21100.0,20.5651,20.5651,20.5384,20.5451,21100.0
2012-01-12 10:40:00,30.86,30.86,30.79,30.8,24700.0,20.5384,20.5384,20.4918,20.4985,24700.0
2012-01-12 10:50:00,30.82,30.87,30.81,30.86,22600.0,20.5118,20.5451,20.5052,20.5384,22600.0
2012-01-12 11:00:00,30.85,30.93,30.85,30.92,25600.0,20.5318,20.585,20.5318,20.5784,25600.0
2012-01-12 11:10:00,30.92,30.93,30.9,30.91,17600.0,20.5784,20.585,20.5651,20.5717,17600.0
2012-01-12 11:20:00,30.92,30.93,30.87,30.92,29700.0,20.5784,20.585,20.5451,20.5784,29700.0
2012-01-12 11:30:00,30.92,30.96,30.91,30.96,12300.0,20.5784,20.605,20.5717,20.605,12300.0
2012-01-12 11:40:00,30.96,30.97,30.95,30.96,38600.0,20.605,20.6116,20.5983,20.605,38600.0
2012-01-12 11:50:00,30.96,30.97,30.94,30.95,16700.0,20.605,20.6116,20.5917,20.5983,16700.0
2012-01-12 12:00:00,30.95,30.97,30.95,30.95,10200.0,20.5983,20.6116,20.5983,20.5983,10200.0
2012-01-12 12:10:00,30.96,30.98,30.95,30.98,15300.0,20.605,20.6183,20.5983,20.6183,15300.0
2012-01-12 12:20:00,30.98,31.0,30.97,31.0,10800.0,20.6183,20.6316,20.6116,20.6316,10800.0
2012-01-12 12:30:00,31.0,31.02,31.0,31.01,55200.0,20.6316,20.6449,20.6316,20.6383,55200.0
2012-01-12 12:40:00,31.0,31.01,30.98,30.98,45800.0,20.6316,20.6383,20.6183,20.6183,45800.0
2012-01-12 12:50:00,30.98,31.01,30.97,31.0,71500.0,20.6183,20.6383,20.6116,20.6316,71500.0
2012-01-12 13:00:00,31.0,31.05,30.99,31.04,102400.0,20.6316,20.6649,20.625,20.6582,102400.0
2012-01-12 13:10:00,31.04,31.04,31.0,31.0,17600.0,20.6582,20.6582,20.6316,20.6316,17600.0
2012-01-12 13:20:00,31.0,31.0,30.98,30.98,10600.0,20.6316,20.6316,20.6183,20.6183,10600.0
2012-01-12 13:30:00,30.99,30.99,30.93,30.93,8100.0,20.625,20.625,20.585,20.585,8100.0
2012-01-12 13:40:00,30.93,30.96,30.92,30.95,35800.0,20.585,20.605,20.5784,20.5983,35800.0
2012-01-12 13:50:00,30.96,30.99,30.96,30.99,9000.0,20.605,20.625,20.605,20.625,9000.0
2012-01-12 14:00:00,30.99,31.01,30.97,30.97,39300.0,20.625,20.6383,20.6116,20.6116,39300.0
2012-01-12 14:10:00,30.98,30.98,30.95,30.97,53500.0,20.6183,20.6183,20.5983,20.6116,53500.0
2012-01-12 14:20:00,30.97,30.98,30.96,30.98,26500.0,20.6116,20.6183,20.605,20.6183,26500.0
2012-01-12 14:30:00,30.98,31.04,30.97,31.02,44600.0,20.6183,20.6582,20.6116,20.6449,44600.0
2012-01-12 14:40:00,31.03,31.06,31.02,31.04,53300.0,20.6516,20.6715,20.6449,20.6582,53300.0
2012-01-12 14:50:00,31.04,31.05,31.02,31.05,30800.0,20.6582,20.6649,20.6449,20.6649,30800.0
2012-01-12 15:00:00,31.04,31.05,31.02,31.03,21000.0,20.6582,20.6649,20.6449,20.6516,21000.0
2012-01-12 15:10:00,31.04,31.06,31.02,31.05,10000.0,20.6582,20.6715,20.6449,20.6649,10000.0
2012-01-12 15:20:00,31.05,31.07,31.04,31.06,32000.0,20.6649,20.6782,20.6582,20.6715,32000.0
2012-01-12 15:30:00,31.05,31.07,31.04,31.05,86600.0,20.6649,20.6782,20.6582,20.6649,86600.0
2012-01-12 15:40:00,31.05,31.08,31.05,31.07,31800.0,20.6649,20.6849,20.6649,20.6782,31800.0
2012-01-12 15:50:00,31.08,31.08,31.03,31.04,42000.0,20.6849,20.6849,20.6516,20.6582,42000.0
2012-01-13 09:30:00,30.67,30.68,30.59,30.66,68400.0,20.412,20.4186,20.3587,20.4053,68400.0
2012-01-13 09:40:00,30.66,30.68,30.59,30.66,60100.0,20.4053,20.4186,20.3587,20.4053,60100.0
2012-01-13 09:50:00,30.67,30.7,30.59,30.61,40600.0,20.412,20.4319,20.3587,20.372,40600.0
2012-01-13 10:00:00,30.6,30.63,30.52,30.53,25900.0,20.3654,20.3854,20.3122,20.3188,25900.0
2012-01-13 10:10:00,30.52,30.52,30.4,30.4,53500.0,20.3122,20.3122,20.2323,20.2323,53500.0
2012-01-13 10:20:00,30.4,30.48,30.33,30.47,47400.0,20.2323,20.2855,20.1857,20.2789,47400.0
2012-01-13 10:30:00,30.49,30.49,30.43,30.45,29400.0,20.2922,20.2922,20.2523,20.2656,29400.0
2012-01-13 10:40:00,30.44,30.48,30.39,30.47,41700.0,20.2589,20.2855,20.2256,20.2789,41700.0
2012-01-13 10:50:00,30.47,30.57,30.46,30.55,27900.0,20.2789,20.3454,20.2722,20.3321,27900.0
2012-01-13 11:00:00,30.55,30.62,30.55,30.6,33300.0,20.3321,20.3787,20.3321,20.3654,33300.0
2012-01-13 11:10:00,30.6,30.63,30.59,30.63,19500.0,20.3654,20.3854,20.3587,20.3854,19500.0
2012-01-13 11:20:00,30.63,30.64,30.61,30.62,41000.0,20.3854,20.392,20.372,20.3787,41000.0
2012-01-13 11:30:00,30.62,30.67,30.62,30.65,35300.0,20.3787,20.412,20.3787,20.3987,35300.0
2012-01-13 11:40:00,30.65,30.68,30.65,30.67,6800.0,20.3987,20.4186,20.3987,20.412,6800.0
2012-01-13 11:50:00,30.67,30.7,30.66,30.66,59600.0,20.412,20.4319,20.4053,20.4053,59600.0
2012-01-13 12:00:00,30.66,30.66,30.61,30.64,31200.0,20.4053,20.4053,20.372,20.392,31200.0
2012-01-13 12:10:00,30.63,30.64,30.62,30.63,13300.0,20.3854,20.392,20.3787,20.3854,13300.0
2012-01-13 12:20:00,30.63,30.63,30.59,30.6,50500.0,20.3854,20.3854,20.3587,20.3654,50500.0
2012-01-13 12:30:00,30.6,30.6,30.56,30.58,35400.0,20.3654,20.3654,20.3388,20.3521,35400.0
2012-01-13 12:40:00,30.57,30.62,30.57,30.6,272700.0,20.3454,20.3787,20.3454,20.3654,272700.0
2012-01-13 12:50:00,30.6,30.63,30.6,30.63,204000.0,20.3654,20.3854,20.3654,20.3854,204000.0
2012-01-13 13:00:00,30.62,30.63,30.54,30.55,200400.0,20.3787,20.3854,20.3255,20.3321,200400.0
2012-01-13 13:10:00,30.54,30.55,30.52,30.54,10600.0,20.3255,20.3321,20.3122,20.3255,10600.0
2012-01-13 13:20:00,30.55,30.56,30.53,30.55,58900.0,20.3321,20.3388,20.3188,20.3321,58900.0
2012-01-13 13:30:00,30.55,30.56,30.52,30.52,45400.0,20.3321,20.3388,20.3122,20.3122,45400.0
2012-01-13 13:40:00,30.53,30.57,30.52,30.57,8400.0,20.3188,20.3454,20.3122,20.3454,8400.0
2012-01-13 13:50:00,30.57,30.62,30.56,30.6,34700.0,20.3454,20.3787,20.3388,20.3654,34700.0
2012-01-13 14:00:00,30.61,30.62,30.59,30.6,19000.0,20.372,20.3787,20.3587,20.3654,19000.0
2012-01-13 14:10:00,30.6,30.63,30.6,30.61,19000.0,20.3654,20.3854,20.3654,20.372,19000.0
2012-01-13 14:20:00,30.61,30.64,30.6,30.64,37900.0,20.372,20.392,20.3654,20.392,37900.0
2012-01-13 14:30:00,30.64,30.65,30.63,30.63,12900.0,20.392,20.3987,20.3854,20.3854,12900.0
2012-01-13 14:40:00,30.63,30.64,30.61,30.64,22100.0,20.3854,20.392,20.372,20.392,22100.0
2012-01-13 14:50:00,30.64,30.65,30.62,30.65,22300.0,20.392,20.3987,20.3787,20.3987,22300.0
2012-01-13 15:00:00,30.66,30.7,30.65,30.7,30300.0,20.4053,20.4319,20.3987,20.4319,30300.0
2012-01-13 15:10:00,30.7,30.71,30.68,30.69,29400.0,20.4319,20.4386,20.4186,20.4253,29400.0
2012-01-13 15:20:00,30.69,30.71,30.66,30.69,71500.0,20.4253,20.4386,20.4053,20.4253,71500.0
2012-01-13 15:30:00,30.69,30.71,30.67,30.69,90800.0,20.4253,20.4386,20.412,20.4253,90800.0
2012-01-13 15:40:00,30.69,30.71,30.68,30.71,102900.0,20.4253,20.4386,20.4186,20.4386,102900.0
2012-01-13 15:50:00,30.7,30.7,30.64,30.7,293400.0,20.4319,20.4319,20.392,20.4319,293400.0
2012-01-17 09:30:00,31.1,31.15,31.05,31.14,81100.0,20.6982,20.7314,20.6649,20.7248,81100.0
2012-01-17 09:40:00,31.13,31.18,31.11,31.17,70200.0,20.7181,20.7514,20.7048,20.7447,70200.0
2012-01-17 09:50:00,31.17,31.17,31.09,31.1,37400.0,20.7447,20.7447,20.6915,20.6982,37400.0
2012-01-17 10:00:00,31.1,31.1,31.04,31.09,48000.0,20.6982,20.6982,20.6582,20.6915,48000.0
2012-01-17 10:10:00,31.09,31.11,31.07,31.07,44500.0,20.6915,20.7048,20.6782,20.6782,44500.0
2012-01-17 10:20:00,31.06,31.15,31.06,31.14,15000.0,20.6715,20.7314,20.6715,20.7248,15000.0
2012-01-17 10:30:00,31.13,31.16,31.11,31.12,62600.0,20.7181,20.7381,20.7048,20.7115,62600.0
2012-01-17 10:40:00,31.11,31.12,31.08,31.09,33000.0,20.7048,20.7115,20.6849,20.6915,33000.0
2012-01-17 10:50:00,31.09,31.13,31.07,31.12,83100.0,20.6915,20.7181,20.6782,20.7115,83100.0
2012-01-17 11:00:00,31.13,31.15,31.12,31.13,121600.0,20.7181,20.7314,20.7115,20.7181,121600.0
2012-01-17 11:10:00,31.14,31.2,31.13,31.19,70600.0,20.7248,20.7647,20.7181,20.7581,70600.0
2012-01-17 11:20:00,31.18,31.19,31.16,31.17,38000.0,20.7514,20.7581,20.7381,20.7447,38000.0
2012-01-17 11:30:00,31.17,31.23,31.17,31.22,39500.0,20.7447,20.7847,20.7447,20.778,39500.0
2012-01-17 11:40:00,31.22,31.24,31.19,31.23,55000.0,20.778,20.7913,20.7581,20.7847,55000.0
2012-01-17 11:50:00,31.23,31.23,31.2,31.2,40200.0,20.7847,20.7847,20.7647,20.7647,40200.0
2012-01-17 12:00:00,31.21,31.21,31.19,31.19,17700.0,20.7714,20.7714,20.7581,20.7581,17700.0
2012-01-17 12:10:00,31.2,31.23,31.2,31.23,29500.0,20.7647,20.7847,20.7647,20.7847,29500.0
2012-01-17 12:20:00,31.23,31.23,31.2,31.21,37500.0,20.7847,20.7847,20.7647,20.7714,37500.0
2012-01-17 12:30:00,31.21,31.21,31.13,31.13,71300.0,20.7714,20.7714,20.7181,20.7181,71300.0
2012-01-17 12:40:00,31.13,31.14,31.13,31.13,39700.0,20.7181,20.7248,20.7181,20.7181,39700.0
2012-01-17 12:50:00,31.14,31.16,31.12,31.15,88500.0,20.7248,20.7381,20.7115,20.7314,88500.0
2012-01-17 13:00:00,31.16,31.2,31.14,31.17,338000.0,20.7381,20.7647,20.7248,20.7447,338000.0
2012-01-17 13:10:00,31.17,31.18,31.16,31.16,53200.0,20.7447,20.7514,20.7381,20.7381,53200.0
2012-01-17 13:20:00,31.17,31.17,31.15,31.16,65600.0,20.7447,20.7447,20.7314,20.7381,65600.0
2012-01-17 13:30:00,31.15,31.16,31.11,31.15,90600.0,20.7314,20.7381,20.7048,20.7314,90600.0
2012-01-17 13:40:00,31.14,31.15,31.13,31.15,296300.0,20.7248,20.7314,20.7181,20.7314,296300.0
2012-01-17 13:50:00,31.14,31.17,31.14,31.16,71900.0,20.7248,20.7447,20.7248,20.7381,71900.0
2012-01-17 14:00:00,31.15,31.17,31.15,31.17,33000.0,20.7314,20.7447,20.7314,20.7447,33000.0
2012-01-17 14:10:00,31.17,31.18,31.16,31.18,95200.0,20.7447,20.7514,20.7381,20.7514,95200.0
2012-01-17 14:20:00,31.18,31.19,31.16,31.17,203200.0,20.7514,20.7581,20.7381,20.7447,203200.0
2012-01-17 14:30:00,31.17,31.17,31.11,31.12,51800.0,20.7447,20.7447,20.7048,20.7115,51800.0
2012-01-17 14:40:00,31.12,31.12,31.08,31.08,62600.0,20.7115,20.7115,20.6849,20.6849,62600.0
2012-01-17 14:50:00,31.08,31.09,31.05,31.07,190000.0,20.6849,20.6915,20.6649,20.6782,190000.0
2012-01-17 15:00:00,31.07,31.08,31.02,31.03,312700.0,20.6782,20.6849,20.6449,20.6516,312700.0
2012-01-17 15:10:00,31.02,31.05,31.01,31.02,106100.0,20.6449,20.6649,20.6383,20.6449,106100.0
2012-01-17 15:20:00,31.02,31.07,31.02,31.06,105500.0,20.6449,20.6782,20.6449,20.6715,105500.0
2012-01-17 15:30:00,31.05,31.06,31.04,31.05,116200.0,20.6649,20.6715,20.6582,20.6649,116200.0
2012-01-17 15:40:00,31.06,31.07,31.05,31.07,115200.0,20.6715,20.6782,20.6649,20.6782,115200.0
2012-01-17 15:50:00,31.07,31.08,31.01,31.01,272500.0,20.6782,20.6849,20.6383,20.6383,272500.0
2012-01-18 09:30:00,31.24,31.27,31.2,31.25,119100.0,20.7913,20.8113,20.7647,20.798,119100.0
2012-01-18 09:40:00,31.25,31.32,31.21,31.32,30300.0,20.798,20.8446,20.7714,20.8446,30300.0
2012-01-18 09:50:00,31.32,31.4,31.32,31.35,22700.0,20.8446,20.8978,20.8446,20.8645,22700.0
2012-01-18 10:00:00,31.37,31.43,31.37,31.39,29300.0,20.8779,20.9178,20.8779,20.8912,29300.0
2012-01-18 10:10:00,31.38,31.4,31.36,31.38,40800.0,20.8845,20.8978,20.8712,20.8845,40800.0
2012-01-18 10:20:00,31.37,31.43,31.37,31.43,15700.0,20.8779,20.9178,20.8779,20.9178,15700.0
2012-01-18 10:30:00,31.41,31.46,31.41,31.43,68300.0,20.9045,20.9378,20.9045,20.9178,68300.0
2012-01-18 10:40:00,31.42,31.42,31.34,31.34,76400.0,20.9111,20.9111,20.8579,20.8579,76400.0
2012-01-18 10:50:00,31.35,31.39,31.33,31.37,26600.0,20.8645,20.8912,20.8512,20.8779,26600.0
2012-01-18 11:00:00,31.37,31.41,31.37,31.39,11300.0,20.8779,20.9045,20.8779,20.8912,11300.0
2012-01-18 11:10:00,31.4,31.41,31.36,31.37,26900.0,20.8978,20.9045,20.8712,20.8779,26900.0
2012-01-18 11:20:00,31.36,31.39,31.34,31.36,18400.0,20.8712,20.8912,20.8579,20.8712,18400.0
2012-01-18 11:30:00,31.36,31.42,31.33,31.35,55400.0,20.8712,20.9111,20.8512,20.8645,55400.0
2012-01-18 11:40:00,31.35,31.38,31.34,31.35,56800.0,20.8645,20.8845,20.8579,20.8645,56800.0
2012-01-18 11:50:00,31.34,31.37,31.33,31.36,33200.0,20.8579,20.8779,20.8512,20.8712,33200.0
2012-01-18 12:00:00,31.37,31.38,31.34,31.37,58200.0,20.8779,20.8845,20.8579,20.8779,58200.0
2012-01-18 12:10:00,31.38,31.4,31.37,31.38,31000.0,20.8845,20.8978,20.8779,20.8845,31000.0
2012-01-18 12:20:00,31.38,31.48,31.38,31.48,53200.0,20.8845,20.9511,20.8845,20.9511,53200.0
2012-01-18 12:30:00,31.48,31.51,31.46,31.47,51000.0,20.9511,20.971,20.9378,20.9444,51000.0
2012-01-18 12:40:00,31.48,31.52,31.48,31.49,12400.0,20.9511,20.9777,20.9511,20.9577,12400.0
2012-01-18 12:50:00,31.5,31.52,31.5,31.52,8500.0,20.9644,20.9777,20.9644,20.9777,8500.0
2012-01-18 13:00:00,31.52,31.52,31.49,31.51,11700.0,20.9777,20.9777,20.9577,20.971,11700.0
2012-01-18 13:10:00,31.5,31.51,31.49,31.5,17600.0,20.9644,20.971,20.9577,20.9644,17600.0
2012-01-18 13:20:00,31.5,31.51,31.49,31.51,14000.0,20.9644,20.971,20.9577,20.971,14000.0
2012-01-18 13:30:00,31.51,31.55,31.51,31.52,41800.0,20.971,20.9977,20.971,20.9777,41800.0
2012-01-18 13:40:00,31.52,31.52,31.5,31.51,6200.0,20.9777,20.9777,20.9644,20.971,6200.0
2012-01-18 13:50:00,31.51,31.51,31.46,31.46,26800.0,20.971,20.971,20.9378,20.9378,26800.0
2012-01-18 14:00:00,31.46,31.51,31.46,31.51,20700.0,20.9378,20.971,20.9378,20.971,20700.0
2012-01-18 14:10:00,31.51,31.53,31.5,31.52,77800.0,20.971,20.9843,20.9644,20.9777,77800.0
2012-01-18 14:20:00,31.52,31.54,31.5,31.54,43200.0,20.9777,20.991,20.9644,20.991,43200.0
2012-01-18 14:30:00,31.54,31.55,31.51,31.51,53900.0,20.991,20.9977,20.971,20.971,53900.0
2012-01-18 14:40:00,31.52,31.54,31.51,31.54,51800.0,20.9777,20.991,20.971,20.991,51800.0
2012-01-18 14:50:00,31.53,31.53,31.49,31.5,65500.0,20.9843,20.9843,20.9577,20.9644,65500.0
2012-01-18 15:00:00,31.5,31.53,31.5,31.53,28800.0,20.9644,20.9843,20.9644,20.9843,28800.0
2012-01-18 15:10:00,31.53,31.58,31.52,31.55,162500.0,20.9843,21.0176,20.9777,20.9977,162500.0
2012-01-18 15:20:00,31.56,31.6,31.56,31.59,73500.0,21.0043,21.0309,21.0043,21.0243,73500.0
2012-01-18 15:30:00,31.59,31.6,31.55,31.56,171800.0,21.0243,21.0309,20.9977,21.0043,171800.0
2012-01-18 15:40:00,31.55,31.58,31.54,31.56,37700.0,20.9977,21.0176,20.991,21.0043,37700.0
2012-01-18 15:50:00,31.56,31.59,31.55,31.58,67500.0,21.0043,21.0243,20.9977,21.0176,67500.0
2012-01-19 09:30:00,31.8,31.83,31.74,31.77,70800.0,21.164,21.184,21.1241,21.1441,70800.0
2012-01-19 09:40:00,31.78,31.78,31.75,31.77,17200.0,21.1507,21.1507,21.1308,21.1441,17200.0
2012-01-19 09:50:00,31.77,31.81,31.76,31.81,78100.0,21.1441,21.1707,21.1374,21.1707,78100.0
2012-01-19 10:00:00,31.78,31.78,31.68,31.69,19400.0,21.1507,21.1507,21.0842,21.0908,19400.0
2012-01-19 10:10:00,31.69,31.77,31.69,31.77,47600.0,21.0908,21.1441,21.0908,21.1441,47600.0
2012-01-19 10:20:00,31.77,31.78,31.73,31.74,63500.0,21.1441,21.1507,21.1174,21.1241,63500.0
2012-01-19 10:30:00,31.75,31.77,31.72,31.76,89800.0,21.1308,21.1441,21.1108,21.1374,89800.0
2012-01-19 10:40:00,31.76,31.83,31.76,31.82,43500.0,21.1374,21.184,21.1374,21.1773,43500.0
2012-01-19 10:50:00,31.82,31.85,31.81,31.81,48300.0,21.1773,21.1973,21.1707,21.1707,48300.0
2012-01-19 11:00:00,31.82,31.83,31.79,31.82,67600.0,21.1773,21.184,21.1574,21.1773,67600.0
2012-01-19 11:10:00,31.81,31.84,31.8,31.83,24900.0,21.1707,21.1907,21.164,21.184,24900.0
2012-01-19 11:20:00,31.83,31.88,31.82,31.88,67100.0,21.184,21.2173,21.1773,21.2173,67100.0
2012-01-19 11:30:00,31.88,31.9,31.87,31.9,22800.0,21.2173,21.2306,21.2106,21.2306,22800.0
2012-01-19 11:40:00,31.9,31.92,31.89,31.92,23700.0,21.2306,21.2439,21.2239,21.2439,23700.0
2012-01-19 11:50:00,31.92,31.94,31.91,31.94,27900.0,21.2439,21.2572,21.2372,21.2572,27900.0
2012-01-19 12:00:00,31.93,31.95,31.92,31.92,21000.0,21.2506,21.2639,21.2439,21.2439,21000.0
2012-01-19 12:10:00,31.92,31.93,31.91,31.91,28300.0,21.2439,21.2506,21.2372,21.2372,28300.0
2012-01-19 12:20:00,31.91,31.92,31.89,31.9,15600.0,21.2372,21.2439,21.2239,21.2306,15600.0
2012-01-19 12:30:00,31.9,31.9,31.86,31.86,9700.0,21.2306,21.2306,21.204,21.204,9700.0
2012-01-19 12:40:00,31.86,31.88,31.85,31.87,23900.0,21.204,21.2173,21.1973,21.2106,23900.0
2012-01-19 12:50:00,31.86,31.9,31.86,31.89,47400.0,21.204,21.2306,21.204,21.2239,47400.0
2012-01-19 13:00:00,31.9,31.92,31.89,31.92,49900.0,21.2306,21.2439,21.2239,21.2439,49900.0
2012-01-19 13:10:00,31.92,31.94,31.92,31.93,51100.0,21.2439,21.2572,21.2439,21.2506,51100.0
2012-01-19 13:20:00,31.93,31.95,31.92,31.95,24700.0,21.2506,21.2639,21.2439,21.2639,24700.0
2012-01-19 13:30:00,31.95,31.95,31.93,31.94,9700.0,21.2639,21.2639,21.2506,21.2572,9700.0
2012-01-19 13:40:00,31.93,31.95,31.93,31.94,14800.0,21.2506,21.2639,21.2506,21.2572,14800.0
2012-01-19 13:50:00,31.95,31.95,31.91,31.91,18700.0,21.2639,21.2639,21.2372,21.2372,18700.0
2012-01-19 14:00:00,31.92,31.96,31.92,31.95,50200.0,21.2439,21.2705,21.2439,21.2639,50200.0
2012-01-19 14:10:00,31.96,31.96,31.94,31.95,22300.0,21.2705,21.2705,21.2572,21.2639,22300.0
2012-01-19 14:20:00,31.95,31.96,31.91,31.92,47800.0,21.2639,21.2705,21.2372,21.2439,47800.0
2012-01-19 14:30:00,31.92,31.93,31.89,31.9,58000.0,21.2439,21.2506,21.2239,21.2306,58000.0
2012-01-19 14:40:00,31.9,31.91,31.85,31.85,60100.0,21.2306,21.2372,21.1973,21.1973,60100.0
2012-01-19 14:50:00,31.86,31.88,31.85,31.87,30100.0,21.204,21.2173,21.1973,21.2106,30100.0
2012-01-19 15:00:00,31.87,31.91,31.86,31.91,33200.0,21.2106,21.2372,21.204,21.2372,33200.0
2012-01-19 15:10:00,31.9,31.91,31.89,31.91,22200.0,21.2306,21.2372,21.2239,21.2372,22200.0
2012-01-19 15:20:00,31.9,31.94,31.9,31.91,105500.0,21.2306,21.2572,21.2306,21.2372,105500.0
2012-01-19 15:30:00,31.91,31.93,31.91,31.92,24300.0,21.2372,21.2506,21.2372,21.2439,24300.0
2012-01-19 15:40:00,31.91,31.94,31.91,31.93,41200.0,21.2372,21.2572,21.2372,21.2506,41200.0
2012-01-19 15:50:00,31.93,31.97,31.92,31.97,63900.0,21.2506,21.2772,21.2439,21.2772,63900.0
2012-01-20 09:30:00,31.95,31.95,31.9,31.91,98600.0,21.2639,21.2639,21.2306,21.2372,98600.0
2012-01-20 09:40:00,31.91,31.98,31.91,31.96,51200.0,21.2372,21.2838,21.2372,21.2705,51200.0
2012-01-20 09:50:00,31.97,32.01,31.95,31.96,22000.0,21.2772,21.3038,21.2639,21.2705,22000.0
2012-01-20 10:00:00,31.95,31.96,31.9,31.92,64200.0,21.2639,21.2705,21.2306,21.2439,64200.0
2012-01-20 10:10:00,31.91,31.96,31.91,31.93,33500.0,21.2372,21.2705,21.2372,21.2506,33500.0
2012-01-20 10:20:00,31.93,32.0,31.92,31.99,46900.0,21.2506,21.2971,21.2439,21.2905,46900.0
2012-01-20 10:30:00,32.0,32.0,31.95,31.95,17400.0,21.2971,21.2971,21.2639,21.2639,17400.0
2012-01-20 10:40:00,31.95,31.98,31.94,31.94,21100.0,21.2639,21.2838,21.2572,21.2572,21100.0
2012-01-20 10:50:00,31.93,31.95,31.93,31.94,7800.0,21.2506,21.2639,21.2506,21.2572,7800.0
2012-01-20 11:00:00,31.94,31.96,31.91,31.93,23500.0,21.2572,21.2705,21.2372,21.2506,23500.0
2012-01-20 11:10:00,31.93,31.96,31.92,31.95,18200.0,21.2506,21.2705,21.2439,21.2639,18200.0
2012-01-20 11:20:00,31.94,31.95,31.93,31.95,13200.0,21.2572,21.2639,21.2506,21.2639,13200.0
2012-01-20 11:30:00,31.95,31.95,31.93,31.95,14500.0,21.2639,21.2639,21.2506,21.2639,14500.0
2012-01-20 11:40:00,31.93,31.96,31.92,31.96,55200.0,21.2506,21.2705,21.2439,21.2705,55200.0
2012-01-20 11:50:00,31.95,31.98,31.95,31.98,12000.0,21.2639,21.2838,21.2639,21.2838,12000.0
2012-01-20 12:00:00,31.98,31.98,31.97,31.98,15600.0,21.2838,21.2838,21.2772,21.2838,15600.0
2012-01-20 12:10:00,31.98,31.99,31.98,31.99,18600.0,21.2838,21.2905,21.2838,21.2905,18600.0
2012-01-20 12:20:00,31.99,32.0,31.97,31.97,19900.0,21.2905,21.2971,21.2772,21.2772,19900.0
2012-01-20 12:30:00,31.98,31.99,31.97,31.98,9800.0,21.2838,21.2905,21.2772,21.2838,9800.0
2012-01-20 12:40:00,31.98,32.0,31.97,31.98,23800.0,21.2838,21.2971,21.2772,21.2838,23800.0
2012-01-20 12:50:00,31.99,31.99,31.98,31.98,8300.0,21.2905,21.2905,21.2838,21.2838,8300.0
2012-01-20 13:00:00,31.98,32.01,31.98,32.0,55300.0,21.2838,21.3038,21.2838,21.2971,55300.0
2012-01-20 13:10:00,31.99,32.0,31.98,31.99,22100.0,21.2905,21.2971,21.2838,21.2905,22100.0
2012-01-20 13:20:00,31.99,32.02,31.98,32.01,30600.0,21.2905,21.3105,21.2838,21.3038,30600.0
2012-01-20 13:30:00,32.01,32.01,31.99,32.01,25200.0,21.3038,21.3038,21.2905,21.3038,25200.0
2012-01-20 13:40:00,32.01,32.02,32.0,32.0,18400.0,21.3038,21.3105,21.2971,21.2971,18400.0
2012-01-20 13:50:00,32.0,32.01,31.99,31.99,36200.0,21.2971,21.3038,21.2905,21.2905,36200.0
2012-01-20 14:00:00,31.99,32.02,31.99,32.02,10100.0,21.2905,21.3105,21.2905,21.3105,10100.0
2012-01-20 14:10:00,32.02,32.02,31.98,31.99,40100.0,21.3105,21.3105,21.2838,21.2905,40100.0
2012-01-20 14:20:00,31.99,31.99,31.97,31.99,67000.0,21.2905,21.2905,21.2772,21.2905,67000.0
2012-01-20 14:30:00,31.99,31.99,31.95,31.95,43700.0,21.2905,21.2905,21.2639,21.2639,43700.0
2012-01-20 14:40:00,31.96,31.98,31.95,31.96,99500.0,21.2705,21.2838,21.2639,21.2705,99500.0
2012-01-20 14:50:00,31.97,32.0,31.97,31.99,106200.0,21.2772,21.2971,21.2772,21.2905,106200.0
2012-01-20 15:00:00,32.0,32.03,31.99,32.03,43800.0,21.2971,21.3171,21.2905,21.3171,43800.0
2012-01-20 15:10:00,32.03,32.05,32.02,32.05,48800.0,21.3171,21.3304,21.3105,21.3304,48800.0
2012-01-20 15:20:00,32.05,32.05,32.02,32.04,125900.0,21.3304,21.3304,21.3105,21.3238,125900.0
2012-01-20 15:30:00,32.04,32.04,32.01,32.02,23400.0,21.3238,21.3238,21.3038,21.3105,23400.0
2012-01-20 15:40:00,32.02,32.08,32.02,32.08,67400.0,21.3105,21.3504,21.3105,21.3504,67400.0
2012-01-20 15:50:00,32.07,32.11,32.07,32.1,72900.0,21.3437,21.3704,21.3437,21.3637,72900.0
2012-01-23 09:30:00,32.2,32.26,32.2,32.25,104200.0,21.4303,21.4702,21.4303,21.4635,104200.0
2012-01-23 09:40:00,32.26,32.32,32.24,32.3,80000.0,21.4702,21.5101,21.4569,21.4968,80000.0
2012-01-23 09:50:00,32.3,32.35,32.3,32.34,70800.0,21.4968,21.5301,21.4968,21.5234,70800.0
2012-01-23 10:00:00,32.34,32.36,32.34,32.34,142600.0,21.5234,21.5367,21.5234,21.5234,142600.0
2012-01-23 10:10:00,32.33,32.35,32.32,32.34,162800.0,21.5168,21.5301,21.5101,21.5234,162800.0
2012-01-23 10:20:00,32.34,32.34,32.28,32.29,115200.0,21.5234,21.5234,21.4835,21.4901,115200.0
2012-01-23 10:30:00,32.29,32.32,32.27,32.31,98600.0,21.4901,21.5101,21.4768,21.5035,98600.0
2012-01-23 10:40:00,32.31,32.31,32.26,32.3,73800.0,21.5035,21.5035,21.4702,21.4968,73800.0
2012-01-23 10:50:00,32.3,32.3,32.27,32.29,94300.0,21.4968,21.4968,21.4768,21.4901,94300.0
2012-01-23 11:00:00,32.3,32.31,32.24,32.26,75100.0,21.4968,21.5035,21.4569,21.4702,75100.0
2012-01-23 11:10:00,32.25,32.27,32.23,32.27,70200.0,21.4635,21.4768,21.4502,21.4768,70200.0
2012-01-23 11:20:00,32.28,32.28,32.26,32.28,25200.0,21.4835,21.4835,21.4702,21.4835,25200.0
2012-01-23 11:30:00,32.28,32.31,32.22,32.23,49300.0,21.4835,21.5035,21.4436,21.4502,49300.0
2012-01-23 11:40:00,32.23,32.23,32.18,32.22,45700.0,21.4502,21.4502,21.4169,21.4436,45700.0
2012-01-23 11:50:00,32.22,32.22,32.2,32.2,20600.0,21.4436,21.4436,21.4303,21.4303,20600.0
2012-01-23 12:00:00,32.19,32.2,32.1,32.15,46100.0,21.4236,21.4303,21.3637,21.397,46100.0
2012-01-23 12:10:00,32.15,32.15,32.12,32.15,36200.0,21.397,21.397,21.377,21.397,36200.0
2012-01-23 12:20:00,32.15,32.18,32.14,32.18,47700.0,21.397,21.4169,21.3903,21.4169,47700.0
2012-01-23 12:30:00,32.18,32.19,32.16,32.18,31200.0,21.4169,21.4236,21.4036,21.4169,31200.0
2012-01-23 12:40:00,32.19,32.21,32.18,32.19,58300.0,21.4236,21.4369,21.4169,21.4236,58300.0
2012-01-23 12:50:00,32.19,32.19,32.15,32.16,46300.0,21.4236,21.4236,21.397,21.4036,46300.0
2012-01-23 13:00:00,32.15,32.21,32.15,32.2,58400.0,21.397,21.4369,21.397,21.4303,58400.0
2012-01-23 13:10:00,32.2,32.21,32.17,32.17,32900.0,21.4303,21.4369,21.4103,21.4103,32900.0
2012-01-23 13:20:00,32.18,32.21,32.18,32.2,17300.0,21.4169,21.4369,21.4169,21.4303,17300.0
2012-01-23 13:30:00,32.2,32.24,32.19,32.21,27800.0,21.4303,21.4569,21.4236,21.4369,27800.0
2012-01-23 13:40:00,32.22,32.23,32.2,32.21,13700.0,21.4436,21.4502,21.4303,21.4369,13700.0
2012-01-23 13:50:00,32.21,32.23,32.19,32.22,27200.0,21.4369,21.4502,21.4236,21.4436,27200.0
2012-01-23 14:00:00,32.22,32.24,32.21,32.23,32100.0,21.4436,21.4569,21.4369,21.4502,32100.0
2012-01-23 14:10:00,32.23,32.24,32.19,32.19,29300.0,21.4502,21.4569,21.4236,21.4236,29300.0
2012-01-23 14:20:00,32.2,32.2,32.19,32.2,15800.0,21.4303,21.4303,21.4236,21.4303,15800.0
2012-01-23 14:30:00,32.2,32.22,32.2,32.2,34700.0,21.4303,21.4436,21.4303,21.4303,34700.0
2012-01-23 14:40:00,32.2,32.21,32.17,32.17,36000.0,21.4303,21.4369,21.4103,21.4103,36000.0
2012-01-23 14:50:00,32.17,32.24,32.17,32.23,46700.0,21.4103,21.4569,21.4103,21.4502,46700.0
2012-01-23 15:00:00,32.24,32.27,32.21,32.24,102300.0,21.4569,21.4768,21.4369,21.4569,102300.0
2012-01-23 15:10:00,32.25,32.28,32.24,32.27,39900.0,21.4635,21.4835,21.4569,21.4768,39900.0
2012-01-23 15:20:00,32.27,32.29,32.26,32.28,58900.0,21.4768,21.4901,21.4702,21.4835,58900.0
2012-01-23 15:30:00,32.29,32.3,32.24,32.27,378100.0,21.4901,21.4968,21.4569,21.4768,378100.0
2012-01-23 15:40:00,32.27,32.31,32.27,32.31,100700.0,21.4768,21.5035,21.4768,21.5035,100700.0
2012-01-23 15:50:00,32.31,32.31,32.26,32.27,163400.0,21.5035,21.5035,21.4702,21.4768,163400.0
2012-01-24 09:30:00,31.89,31.91,31.84,31.85,218000.0,21.2239,21.2372,21.1907,21.1973,218000.0
2012-01-24 09:40:00,31.85,31.89,31.82,31.88,74700.0,21.1973,21.2239,21.1773,21.2173,74700.0
2012-01-24 09:50:00,31.89,31.9,31.85,31.9,19500.0,21.2239,21.2306,21.1973,21.2306,19500.0
2012-01-24 10:00:00,31.89,31.95,31.85,31.93,21400.0,21.2239,21.2639,21.1973,21.2506,21400.0
2012-01-24 10:10:00,31.92,31.97,31.91,31.95,22600.0,21.2439,21.2772,21.2372,21.2639,22600.0
2012-01-24 10:20:00,31.95,31.97,31.92,31.94,17200.0,21.2639,21.2772,21.2439,21.2572,17200.0
2012-01-24 10:30:00,31.92,32.0,31.91,31.98,37400.0,21.2439,21.2971,21.2372,21.2838,37400.0
2012-01-24 10:40:00,31.99,32.05,31.99,32.03,56200.0,21.2905,21.3304,21.2905,21.3171,56200.0
2012-01-24 10:50:00,32.04,32.04,32.0,32.0,20200.0,21.3238,21.3238,21.2971,21.2971,20200.0
2012-01-24 11:00:00,32.01,32.02,31.98,32.02,19500.0,21.3038,21.3105,21.2838,21.3105,19500.0
2012-01-24 11:10:00,32.03,32.05,32.02,32.03,53200.0,21.3171,21.3304,21.3105,21.3171,53200.0
2012-01-24 11:20:00,32.03,32.07,32.03,32.05,17700.0,21.3171,21.3437,21.3171,21.3304,17700.0
2012-01-24 11:30:00,32.06,32.08,32.05,32.07,19000.0,21.3371,21.3504,21.3304,21.3437,19000.0
2012-01-24 11:40:00,32.06,32.08,32.05,32.06,40700.0,21.3371,21.3504,21.3304,21.3371,40700.0
2012-01-24 11:50:00,32.06,32.06,32.03,32.03,31200.0,21.3371,21.3371,21.3171,21.3171,31200.0
2012-01-24 12:00:00,32.04,32.07,32.04,32.07,20700.0,21.3238,21.3437,21.3238,21.3437,20700.0
2012-01-24 12:10:00,32.07,32.08,32.06,32.07,20600.0,21.3437,21.3504,21.3371,21.3437,20600.0
2012-01-24 12:20:00,32.07,32.09,32.05,32.06,26500.0,21.3437,21.357,21.3304,21.3371,26500.0
2012-01-24 12:30:00,32.05,32.08,32.05,32.06,44400.0,21.3304,21.3504,21.3304,21.3371,44400.0
2012-01-24 12:40:00,32.07,32.07,32.05,32.06,27000.0,21.3437,21.3437,21.3304,21.3371,27000.0
2012-01-24 12:50:00,32.05,32.09,32.05,32.09,46000.0,21.3304,21.357,21.3304,21.357,46000.0
2012-01-24 13:00:00,32.08,32.1,32.08,32.08,32900.0,21.3504,21.3637,21.3504,21.3504,32900.0
2012-01-24 13:10:00,32.08,32.09,32.07,32.08,67700.0,21.3504,21.357,21.3437,21.3504,67700.0
2012-01-24 13:20:00,32.07,32.08,32.06,32.08,72400.0,21.3437,21.3504,21.3371,21.3504,72400.0
2012-01-24 13:30:00,32.08,32.08,32.05,32.06,49800.0,21.3504,21.3504,21.3304,21.3371,49800.0
2012-01-24 13:40:00,32.06,32.08,32.05,32.08,78700.0,21.3371,21.3504,21.3304,21.3504,78700.0
2012-01-24 13:50:00,32.08,32.09,32.07,32.09,11500.0,21.3504,21.357,21.3437,21.357,11500.0
2012-01-24 14:00:00,32.09,32.11,32.08,32.1,14700.0,21.357,21.3704,21.3504,21.3637,14700.0
2012-01-24 14:10:00,32.1,32.12,32.1,32.11,23800.0,21.3637,21.377,21.3637,21.3704,23800.0
2012-01-24 14:20:00,32.11,32.12,32.1,32.11,27500.0,21.3704,21.377,21.3637,21.3704,27500.0
2012-01-24 14:30:00,32.11,32.12,32.1,32.11,42700.0,21.3704,21.377,21.3637,21.3704,42700.0
2012-01-24 14:40:00,32.11,32.13,32.1,32.1,35900.0,21.3704,21.3837,21.3637,21.3637,35900.0
2012-01-24 14:50:00,32.11,32.12,32.09,32.1,87800.0,21.3704,21.377,21.357,21.3637,87800.0
2012-01-24 15:00:00,32.11,32.12,32.09,32.12,50700.0,21.3704,21.377,21.357,21.377,50700.0
2012-01-24 15:10:00,32.12,32.15,32.11,32.14,94900.0,21.377,21.397,21.3704,21.3903,94900.0
2012-01-24 15:20:00,32.14,32.15,32.14,32.15,104000.0,21.3903,21.397,21.3903,21.397,104000.0
2012-01-24 15:30:00,32.15,32.16,32.13,32.13,61100.0,21.397,21.4036,21.3837,21.3837,61100.0
2012-01-24 15:40:00,32.13,32.15,32.11,32.14,134300.0,21.3837,21.397,21.3704,21.3903,134300.0
2012-01-24 15:50:00,32.14,32.15,32.12,32.12,138200.0,21.3903,21.397,21.377,21.377,138200.0
2012-01-25 09:30:00,31.97,31.97,31.85,31.86,171800.0,21.2772,21.2772,21.1973,21.204,171800.0
2012-01-25 09:40:00,31.86,31.92,31.84,31.85,220200.0,21.204,21.2439,21.1907,21.1973,220200.0
2012-01-25 09:50:00,31.85,31.88,31.83,31.84,62100.0,21.1973,21.2173,21.184,21.1907,62100.0
2012-01-25 10:00:00,31.83,31.9,31.82,31.9,124600.0,21.184,21.2306,21.1773,21.2306,124600.0
2012-01-25 10:10:00,31.89,31.93,31.89,31.93,72100.0,21.2239,21.2506,21.2239,21.2506,72100.0
2012-01-25 10:20:00,31.93,31.94,31.91,31.94,101900.0,21.2506,21.2572,21.2372,21.2572,101900.0
2012-01-25 10:30:00,31.94,31.94,31.88,31.91,191100.0,21.2572,21.2572,21.2173,21.2372,191100.0
2012-01-25 10:40:00,31.91,31.96,31.9,31.96,45700.0,21.2372,21.2705,21.2306,21.2705,45700.0
2012-01-25 10:50:00,31.96,31.97,31.92,31.96,46300.0,21.2705,21.2772,21.2439,21.2705,46300.0
2012-01-25 11:00:00,31.96,32.02,31.95,31.99,95600.0,21.2705,21.3105,21.2639,21.2905,95600.0
2012-01-25 11:10:00,31.99,32.01,31.98,31.99,27400.0,21.2905,21.3038,21.2838,21.2905,27400.0
2012-01-25 11:20:00,31.99,32.01,31.98,31.99,40900.0,21.2905,21.3038,21.2838,21.2905,40900.0
2012-01-25 11:30:00,31.99,32.01,31.98,32.01,13700.0,21.2905,21.3038,21.2838,21.3038,13700.0
2012-01-25 11:40:00,32.0,32.01,31.98,31.98,92500.0,21.2971,21.3038,21.2838,21.2838,92500.0
2012-01-25 11:50:00,31.99,31.99,31.97,31.99,25300.0,21.2905,21.2905,21.2772,21.2905,25300.0
2012-01-25 12:00:00,31.98,31.99,31.95,31.95,24200.0,21.2838,21.2905,21.2639,21.2639,24200.0
2012-01-25 12:10:00,31.95,31.96,31.93,31.93,9100.0,21.2639,21.2705,21.2506,21.2506,9100.0
2012-01-25 12:20:00,31.94,32.05,31.91,32.04,142700.0,21.2572,21.3304,21.2372,21.3238,142700.0
2012-01-25 12:30:00,32.03,32.15,31.98,32.12,31300.0,21.3171,21.397,21.2838,21.377,31300.0
2012-01-25 12:40:00,32.11,32.15,32.07,32.14,35800.0,21.3704,21.397,21.3437,21.3903,35800.0
2012-01-25 12:50:00,32.15,32.18,32.1,32.16,80200.0,21.397,21.4169,21.3637,21.4036,80200.0
2012-01-25 13:00:00,32.16,32.26,32.15,32.26,45600.0,21.4036,21.4702,21.397,21.4702,45600.0
2012-01-25 13:10:00,32.25,32.35,32.23,32.32,56900.0,21.4635,21.5301,21.4502,21.5101,56900.0
2012-01-25 13:20:00,32.31,32.35,32.31,32.34,43700.0,21.5035,21.5301,21.5035,21.5234,43700.0
2012-01-25 13:30:00,32.34,32.38,32.32,32.34,45700.0,21.5234,21.55,21.5101,21.5234,45700.0
2012-01-25 13:40:00,32.37,32.38,32.35,32.38,13500.0,21.5434,21.55,21.5301,21.55,13500.0
2012-01-25 13:50:00,32.38,32.38,32.35,32.38,34800.0,21.55,21.55,21.5301,21.55,34800.0
2012-01-25 14:00:00,32.38,32.39,32.25,32.26,42100.0,21.55,21.5567,21.4635,21.4702,42100.0
2012-01-25 14:10:00,32.28,32.29,32.23,32.27,15000.0,21.4835,21.4901,21.4502,21.4768,15000.0
2012-01-25 14:20:00,32.27,32.29,32.23,32.26,63000.0,21.4768,21.4901,21.4502,21.4702,63000.0
2012-01-25 14:30:00,32.26,32.32,32.26,32.29,37900.0,21.4702,21.5101,21.4702,21.4901,37900.0
2012-01-25 14:40:00,32.29,32.36,32.28,32.36,31900.0,21.4901,21.5367,21.4835,21.5367,31900.0
2012-01-25 14:50:00,32.35,32.41,32.34,32.36,62800.0,21.5301,21.57,21.5234,21.5367,62800.0
2012-01-25 15:00:00,32.35,32.37,32.32,32.34,53000.0,21.5301,21.5434,21.5101,21.5234,53000.0
2012-01-25 15:10:00,32.33,32.37,32.33,32.35,38800.0,21.5168,21.5434,21.5168,21.5301,38800.0
2012-01-25 15:20:00,32.37,32.42,32.37,32.41,67400.0,21.5434,21.5767,21.5434,21.57,67400.0
2012-01-25 15:30:00,32.41,32.48,32.41,32.48,63100.0,21.57,21.6166,21.57,21.6166,63100.0
2012-01-25 15:40:00,32.48,32.53,32.47,32.5,62600.0,21.6166,21.6499,21.6099,21.6299,62600.0
2012-01-25 15:50:00,32.5,32.51,32.43,32.45,81300.0,21.6299,21.6366,21.5833,21.5966,81300.0
2012-01-26 09:30:00,32.77,32.77,32.68,32.69,62200.0,21.8096,21.8096,21.7497,21.7564,62200.0
2012-01-26 09:40:00,32.69,32.72,32.68,32.71,19500.0,21.7564,21.7763,21.7497,21.7697,19500.0
2012-01-26 09:50:00,32.72,32.82,32.72,32.8,39700.0,21.7763,21.8429,21.7763,21.8296,39700.0
2012-01-26 10:00:00,32.79,32.8,32.73,32.75,41500.0,21.8229,21.8296,21.783,21.7963,41500.0
2012-01-26 10:10:00,32.75,32.77,32.73,32.74,137400.0,21.7963,21.8096,21.783,21.7896,137400.0
2012-01-26 10:20:00,32.73,32.73,32.65,32.65,22300.0,21.783,21.783,21.7297,21.7297,22300.0
2012-01-26 10:30:00,32.66,32.67,32.58,32.6,57500.0,21.7364,21.7431,21.6832,21.6965,57500.0
2012-01-26 10:40:00,32.6,32.62,32.57,32.6,15400.0,21.6965,21.7098,21.6765,21.6965,15400.0
2012-01-26 10:50:00,32.59,32.64,32.58,32.6,40700.0,21.6898,21.7231,21.6832,21.6965,40700.0
2012-01-26 11:00:00,32.59,32.66,32.59,32.65,16400.0,21.6898,21.7364,21.6898,21.7297,16400.0
2012-01-26 11:10:00,32.64,32.69,32.64,32.66,7500.0,21.7231,21.7564,21.7231,21.7364,7500.0
2012-01-26 11:20:00,32.67,32.68,32.66,32.68,11800.0,21.7431,21.7497,21.7364,21.7497,11800.0
2012-01-26 11:30:00,32.68,32.72,32.68,32.7,17000.0,21.7497,21.7763,21.7497,21.763,17000.0
2012-01-26 11:40:00,32.7,32.7,32.66,32.68,28200.0,21.763,21.763,21.7364,21.7497,28200.0
2012-01-26 11:50:00,32.67,32.71,32.66,32.66,19600.0,21.7431,21.7697,21.7364,21.7364,19600.0
2012-01-26 12:00:00,32.65,32.66,32.63,32.64,16500.0,21.7297,21.7364,21.7164,21.7231,16500.0
2012-01-26 12:10:00,32.64,32.65,32.59,32.6,59000.0,21.7231,21.7297,21.6898,21.6965,59000.0
2012-01-26 12:20:00,32.59,32.63,32.59,32.62,39100.0,21.6898,21.7164,21.6898,21.7098,39100.0
2012-01-26 12:30:00,32.62,32.64,32.62,32.63,48000.0,21.7098,21.7231,21.7098,21.7164,48000.0
2012-01-26 12:40:00,32.63,32.64,32.62,32.63,9500.0,21.7164,21.7231,21.7098,21.7164,9500.0
2012-01-26 12:50:00,32.63,32.67,32.63,32.67,25000.0,21.7164,21.7431,21.7164,21.7431,25000.0
2012-01-26 13:00:00,32.67,32.67,32.65,32.66,11800.0,21.7431,21.7431,21.7297,21.7364,11800.0
2012-01-26 13:10:00,32.65,32.69,32.65,32.66,30400.0,21.7297,21.7564,21.7297,21.7364,30400.0
2012-01-26 13:20:00,32.66,32.7,32.65,32.66,320100.0,21.7364,21.763,21.7297,21.7364,320100.0
2012-01-26 13:30:00,32.66,32.67,32.58,32.58,159100.0,21.7364,21.7431,21.6832,21.6832,159100.0
2012-01-26 13:40:00,32.58,32.58,32.54,32.57,70400.0,21.6832,21.6832,21.6565,21.6765,70400.0
2012-01-26 13:50:00,32.57,32.59,32.55,32.57,58300.0,21.6765,21.6898,21.6632,21.6765,58300.0
2012-01-26 14:00:00,32.57,32.59,32.55,32.59,21300.0,21.6765,21.6898,21.6632,21.6898,21300.0
2012-01-26 14:10:00,32.58,32.59,32.53,32.55,51200.0,21.6832,21.6898,21.6499,21.6632,51200.0
2012-01-26 14:20:00,32.56,32.56,32.48,32.53,73000.0,21.6698,21.6698,21.6166,21.6499,73000.0
2012-01-26 14:30:00,32.52,32.55,32.5,32.5,23800.0,21.6432,21.6632,21.6299,21.6299,23800.0
2012-01-26 14:40:00,32.51,32.54,32.48,32.54,14300.0,21.6366,21.6565,21.6166,21.6565,14300.0
2012-01-26 14:50:00,32.54,32.55,32.51,32.51,18500.0,21.6565,21.6632,21.6366,21.6366,18500.0
2012-01-26 15:00:00,32.51,32.51,32.45,32.47,51600.0,21.6366,21.6366,21.5966,21.6099,51600.0
2012-01-26 15:10:00,32.48,32.5,32.47,32.48,98000.0,21.6166,21.6299,21.6099,21.6166,98000.0
2012-01-26 15:20:00,32.47,32.47,32.41,32.42,66700.0,21.6099,21.6099,21.57,21.5767,66700.0
2012-01-26 15:30:00,32.42,32.46,32.42,32.46,20400.0,21.5767,21.6033,21.5767,21.6033,20400.0
2012-01-26 15:40:00,32.47,32.52,32.46,32.51,36500.0,21.6099,21.6432,21.6033,21.6366,36500.0
2012-01-26 15:50:00,32.52,32.52,32.48,32.5,126200.0,21.6432,21.6432,21.6166,21.6299,126200.0
2012-01-27 09:30:00,32.41,32.51,32.39,32.51,92900.0,21.57,21.6366,21.5567,21.6366,92900.0
2012-01-27 09:40:00,32.5,32.53,32.48,32.48,53800.0,21.6299,21.6499,21.6166,21.6166,53800.0
2012-01-27 09:50:00,32.48,32.55,32.47,32.5,61900.0,21.6166,21.6632,21.6099,21.6299,61900.0
2012-01-27 10:00:00,32.51,32.51,32.42,32.44,290500.0,21.6366,21.6366,21.5767,21.59,290500.0
2012-01-27 10:10:00,32.44,32.47,32.41,32.45,108600.0,21.59,21.6099,21.57,21.5966,108600.0
2012-01-27 10:20:00,32.45,32.51,32.45,32.49,32900.0,21.5966,21.6366,21.5966,21.6233,32900.0
2012-01-27 10:30:00,32.49,32.53,32.42,32.43,245700.0,21.6233,21.6499,21.5767,21.5833,245700.0
2012-01-27 10:40:00,32.42,32.44,32.39,32.42,61900.0,21.5767,21.59,21.5567,21.5767,61900.0
2012-01-27 10:50:00,32.42,32.45,32.4,32.45,50800.0,21.5767,21.5966,21.5634,21.5966,50800.0
2012-01-27 11:00:00,32.45,32.48,32.45,32.47,86600.0,21.5966,21.6166,21.5966,21.6099,86600.0
2012-01-27 11:10:00,32.47,32.52,32.46,32.49,405200.0,21.6099,21.6432,21.6033,21.6233,405200.0
2012-01-27 11:20:00,32.49,32.5,32.47,32.47,167300.0,21.6233,21.6299,21.6099,21.6099,167300.0
2012-01-27 11:30:00,32.47,32.47,32.41,32.43,28600.0,21.6099,21.6099,21.57,21.5833,28600.0
2012-01-27 11:40:00,32.43,32.45,32.4,32.43,190000.0,21.5833,21.5966,21.5634,21.5833,190000.0
2012-01-27 11:50:00,32.44,32.49,32.44,32.48,24400.0,21.59,21.6233,21.59,21.6166,24400.0
2012-01-27 12:00:00,32.47,32.5,32.44,32.45,37900.0,21.6099,21.6299,21.59,21.5966,37900.0
2012-01-27 12:10:00,32.44,32.46,32.42,32.45,11800.0,21.59,21.6033,21.5767,21.5966,11800.0
2012-01-27 12:20:00,32.46,32.48,32.45,32.47,43200.0,21.6033,21.6166,21.5966,21.6099,43200.0
2012-01-27 12:30:00,32.46,32.49,32.44,32.48,37300.0,21.6033,21.6233,21.59,21.6166,37300.0
2012-01-27 12:40:00,32.48,32.51,32.47,32.49,24000.0,21.6166,21.6366,21.6099,21.6233,24000.0
2012-01-27 12:50:00,32.5,32.5,32.42,32.43,59100.0,21.6299,21.6299,21.5767,21.5833,59100.0
2012-01-27 13:00:00,32.44,32.5,32.42,32.5,73100.0,21.59,21.6299,21.5767,21.6299,73100.0
2012-01-27 13:10:00,32.51,32.52,32.47,32.49,36300.0,21.6366,21.6432,21.6099,21.6233,36300.0
2012-01-27 13:20:00,32.49,32.49,32.45,32.46,78200.0,21.6233,21.6233,21.5966,21.6033,78200.0
2012-01-27 13:30:00,32.46,32.54,32.45,32.53,38300.0,21.6033,21.6565,21.5966,21.6499,38300.0
2012-01-27 13:40:00,32.53,32.54,32.51,32.52,23600.0,21.6499,21.6565,21.6366,21.6432,23600.0
2012-01-27 13:50:00,32.52,32.53,32.5,32.52,24200.0,21.6432,21.6499,21.6299,21.6432,24200.0
2012-01-27 14:00:00,32.52,32.55,32.51,32.51,38700.0,21.6432,21.6632,21.6366,21.6366,38700.0
2012-01-27 14:10:00,32.51,32.52,32.48,32.5,19600.0,21.6366,21.6432,21.6166,21.6299,19600.0
2012-01-27 14:20:00,32.49,32.5,32.47,32.49,31600.0,21.6233,21.6299,21.6099,21.6233,31600.0
2012-01-27 14:30:00,32.48,32.52,32.48,32.51,18000.0,21.6166,21.6432,21.6166,21.6366,18000.0
2012-01-27 14:40:00,32.52,32.53,32.5,32.52,27600.0,21.6432,21.6499,21.6299,21.6432,27600.0
2012-01-27 14:50:00,32.51,32.54,32.5,32.53,45900.0,21.6366,21.6565,21.6299,21.6499,45900.0
2012-01-27 15:00:00,32.53,32.55,32.53,32.54,24000.0,21.6499,21.6632,21.6499,21.6565,24000.0
2012-01-27 15:10:00,32.54,32.56,32.53,32.56,69900.0,21.6565,21.6698,21.6499,21.6698,69900.0
2012-01-27 15:20:00,32.56,32.61,32.56,32.6,46300.0,21.6698,21.7031,21.6698,21.6965,46300.0
2012-01-27 15:30:00,32.6,32.6,32.56,32.58,54200.0,21.6965,21.6965,21.6698,21.6832,54200.0
2012-01-27 15:40:00,32.58,32.6,32.57,32.58,76400.0,21.6832,21.6965,21.6765,21.6832,76400.0
2012-01-27 15:50:00,32.57,32.59,32.53,32.53,61400.0,21.6765,21.6898,21.6499,21.6499,61400.0
2012-01-30 09:30:00,32.02,32.03,31.96,31.99,129400.0,21.3105,21.3171,21.2705,21.2905,129400.0
2012-01-30 09:40:00,31.99,32.04,31.98,32.01,85300.0,21.2905,21.3238,21.2838,21.3038,85300.0
2012-01-30 09:50:00,32.0,32.07,31.97,32.06,46400.0,21.2971,21.3437,21.2772,21.3371,46400.0
2012-01-30 10:00:00,32.05,32.06,32.01,32.03,34200.0,21.3304,21.3371,21.3038,21.3171,34200.0
2012-01-30 10:10:00,32.02,32.02,31.97,32.01,30400.0,21.3105,21.3105,21.2772,21.3038,30400.0
2012-01-30 10:20:00,32.01,32.05,31.99,31.99,35300.0,21.3038,21.3304,21.2905,21.2905,35300.0
2012-01-30 10:30:00,32.0,32.07,32.0,32.06,33700.0,21.2971,21.3437,21.2971,21.3371,33700.0
2012-01-30 10:40:00,32.06,32.09,32.04,32.09,38400.0,21.3371,21.357,21.3238,21.357,38400.0
2012-01-30 10:50:00,32.09,32.1,32.06,32.09,17000.0,21.357,21.3637,21.3371,21.357,17000.0
2012-01-30 11:00:00,32.09,32.14,32.09,32.11,20400.0,21.357,21.3903,21.357,21.3704,20400.0
2012-01-30 11:10:00,32.11,32.12,32.04,32.08,99800.0,21.3704,21.377,21.3238,21.3504,99800.0
2012-01-30 11:20:00,32.09,32.1,32.05,32.05,46900.0,21.357,21.3637,21.3304,21.3304,46900.0
2012-01-30 11:30:00,32.05,32.09,32.04,32.08,25200.0,21.3304,21.357,21.3238,21.3504,25200.0
2012-01-30 11:40:00,32.08,32.08,32.03,32.04,15900.0,21.3504,21.3504,21.3171,21.3238,15900.0
2012-01-30 11:50:00,32.05,32.08,32.04,32.07,48600.0,21.3304,21.3504,21.3238,21.3437,48600.0
2012-01-30 12:00:00,32.07,32.1,32.06,32.09,23900.0,21.3437,21.3637,21.3371,21.357,23900.0
2012-01-30 12:10:00,32.09,32.11,32.08,32.1,32100.0,21.357,21.3704,21.3504,21.3637,32100.0
2012-01-30 12:20:00,32.09,32.12,32.08,32.11,29900.0,21.357,21.377,21.3504,21.3704,29900.0
2012-01-30 12:30:00,32.11,32.11,32.09,32.09,26200.0,21.3704,21.3704,21.357,21.357,26200.0
2012-01-30 12:40:00,32.09,32.09,32.07,32.08,9600.0,21.357,21.357,21.3437,21.3504,9600.0
2012-01-30 12:50:00,32.08,32.09,32.07,32.09,8400.0,21.3504,21.357,21.3437,21.357,8400.0
2012-01-30 13:00:00,32.08,32.1,32.05,32.05,53700.0,21.3504,21.3637,21.3304,21.3304,53700.0
2012-01-30 13:10:00,32.04,32.07,32.04,32.07,36600.0,21.3238,21.3437,21.3238,21.3437,36600.0
2012-01-30 13:20:00,32.06,32.09,32.06,32.08,33100.0,21.3371,21.357,21.3371,21.3504,33100.0
2012-01-30 13:30:00,32.09,32.14,32.09,32.14,61500.0,21.357,21.3903,21.357,21.3903,61500.0
2012-01-30 13:40:00,32.14,32.18,32.14,32.18,45200.0,21.3903,21.4169,21.3903,21.4169,45200.0
2012-01-30 13:50:00,32.18,32.18,32.15,32.16,40700.0,21.4169,21.4169,21.397,21.4036,40700.0
2012-01-30 14:00:00,32.16,32.16,32.14,32.16,70400.0,21.4036,21.4036,21.3903,21.4036,70400.0
2012-01-30 14:10:00,32.16,32.2,32.15,32.18,31500.0,21.4036,21.4303,21.397,21.4169,31500.0
2012-01-30 14:20:00,32.18,32.19,32.17,32.19,37700.0,21.4169,21.4236,21.4103,21.4236,37700.0
2012-01-30 14:30:00,32.19,32.2,32.18,32.19,18200.0,21.4236,21.4303,21.4169,21.4236,18200.0
2012-01-30 14:40:00,32.19,32.21,32.17,32.18,104600.0,21.4236,21.4369,21.4103,21.4169,104600.0
2012-01-30 14:50:00,32.18,32.18,32.14,32.17,194900.0,21.4169,21.4169,21.3903,21.4103,194900.0
2012-01-30 15:00:00,32.17,32.17,32.14,32.16,91700.0,21.4103,21.4103,21.3903,21.4036,91700.0
2012-01-30 15:10:00,32.16,32.19,32.15,32.17,252600.0,21.4036,21.4236,21.397,21.4103,252600.0
2012-01-30 15:20:00,32.16,32.18,32.15,32.17,46800.0,21.4036,21.4169,21.397,21.4103,46800.0
2012-01-30 15:30:00,32.17,32.18,32.11,32.12,97800.0,21.4103,21.4169,21.3704,21.377,97800.0
2012-01-30 15:40:00,32.13,32.15,32.11,32.15,37000.0,21.3837,21.397,21.3704,21.397,37000.0
2012-01-30 15:50:00,32.16,32.18,32.13,32.15,410200.0,21.4036,21.4169,21.3837,21.397,410200.0
2012-01-31 09:30:00,32.53,32.53,32.46,32.49,201700.0,21.6499,21.6499,21.6033,21.6233,201700.0
2012-01-31 09:40:00,32.48,32.49,32.38,32.38,158600.0,21.6166,21.6233,21.55,21.55,158600.0
2012-01-31 09:50:00,32.38,32.44,32.35,32.44,63400.0,21.55,21.59,21.5301,21.59,63400.0
2012-01-31 10:00:00,32.43,32.43,32.23,32.24,124500.0,21.5833,21.5833,21.4502,21.4569,124500.0
2012-01-31 10:10:00,32.24,32.32,32.23,32.31,101100.0,21.4569,21.5101,21.4502,21.5035,101100.0
2012-01-31 10:20:00,32.3,32.36,32.3,32.33,79700.0,21.4968,21.5367,21.4968,21.5168,79700.0
2012-01-31 10:30:00,32.33,32.34,32.24,32.26,118000.0,21.5168,21.5234,21.4569,21.4702,118000.0
2012-01-31 10:40:00,32.25,32.26,32.18,32.21,46300.0,21.4635,21.4702,21.4169,21.4369,46300.0
2012-01-31 10:50:00,32.2,32.22,32.16,32.22,56800.0,21.4303,21.4436,21.4036,21.4436,56800.0
2012-01-31 11:00:00,32.22,32.26,32.22,32.22,36100.0,21.4436,21.4702,21.4436,21.4436,36100.0
2012-01-31 11:10:00,32.22,32.22,32.13,32.19,40200.0,21.4436,21.4436,21.3837,21.4236,40200.0
2012-01-31 11:20:00,32.18,32.21,32.17,32.18,23500.0,21.4169,21.4369,21.4103,21.4169,23500.0
2012-01-31 11:30:00,32.18,32.23,32.16,32.22,110400.0,21.4169,21.4502,21.4036,21.4436,110400.0
2012-01-31 11:40:00,32.22,32.23,32.16,32.18,31200.0,21.4436,21.4502,21.4036,21.4169,31200.0
2012-01-31 11:50:00,32.18,32.19,32.13,32.17,28500.0,21.4169,21.4236,21.3837,21.4103,28500.0
2012-01-31 12:00:00,32.17,32.2,32.17,32.18,13700.0,21.4103,21.4303,21.4103,21.4169,13700.0
2012-01-31 12:10:00,32.19,32.26,32.18,32.25,16100.0,21.4236,21.4702,21.4169,21.4635,16100.0
2012-01-31 12:20:00,32.25,32.26,32.24,32.25,81200.0,21.4635,21.4702,21.4569,21.4635,81200.0
2012-01-31 12:30:00,32.25,32.29,32.25,32.28,164700.0,21.4635,21.4901,21.4635,21.4835,164700.0
2012-01-31 12:40:00,32.27,32.27,32.24,32.26,94400.0,21.4768,21.4768,21.4569,21.4702,94400.0
2012-01-31 12:50:00,32.26,32.29,32.26,32.26,116900.0,21.4702,21.4901,21.4702,21.4702,116900.0
2012-01-31 13:00:00,32.27,32.31,32.27,32.31,8600.0,21.4768,21.5035,21.4768,21.5035,8600.0
2012-01-31 13:10:00,32.31,32.34,32.3,32.34,90200.0,21.5035,21.5234,21.4968,21.5234,90200.0
2012-01-31 13:20:00,32.34,32.34,32.33,32.33,92900.0,21.5234,21.5234,21.5168,21.5168,92900.0
2012-01-31 13:30:00,32.34,32.35,32.28,32.3,119800.0,21.5234,21.5301,21.4835,21.4968,119800.0
2012-01-31 13:40:00,32.29,32.3,32.27,32.27,109500.0,21.4901,21.4968,21.4768,21.4768,109500.0
2012-01-31 13:50:00,32.27,32.28,32.24,32.27,101000.0,21.4768,21.4835,21.4569,21.4768,101000.0
2012-01-31 14:00:00,32.28,32.29,32.26,32.26,56200.0,21.4835,21.4901,21.4702,21.4702,56200.0
2012-01-31 14:10:00,32.27,32.31,32.26,32.31,43400.0,21.4768,21.5035,21.4702,21.5035,43400.0
2012-01-31 14:20:00,32.32,32.35,32.32,32.32,152600.0,21.5101,21.5301,21.5101,21.5101,152600.0
2012-01-31 14:30:00,32.33,32.36,32.32,32.34,114800.0,21.5168,21.5367,21.5101,21.5234,114800.0
2012-01-31 14:40:00,32.34,32.34,32.32,32.33,48000.0,21.5234,21.5234,21.5101,21.5168,48000.0
2012-01-31 14:50:00,32.32,32.36,32.32,32.35,123200.0,21.5101,21.5367,21.5101,21.5301,123200.0
2012-01-31 15:00:00,32.36,32.37,32.33,32.37,246800.0,21.5367,21.5434,21.5168,21.5434,246800.0
2012-01-31 15:10:00,32.37,32.38,32.35,32.36,54200.0,21.5434,21.55,21.5301,21.5367,54200.0
2012-01-31 15:20:00,32.36,32.38,32.34,32.35,288500.0,21.5367,21.55,21.5234,21.5301,288500.0
2012-01-31 15:30:00,32.35,32.38,32.32,32.33,142700.0,21.5301,21.55,21.5101,21.5168,142700.0
2012-01-31 15:40:00,32.33,32.35,32.32,32.33,45000.0,21.5168,21.5301,21.5101,21.5168,45000.0
2012-01-31 15:50:00,32.32,32.36,32.3,32.34,115400.0,21.5101,21.5367,21.4968,21.5234,115400.0
2012-02-01 09:30:00,32.77,32.82,32.76,32.81,237700.0,21.8096,21.8429,21.803,21.8362,237700.0
2012-02-01 09:40:00,32.81,32.81,32.73,32.78,100100.0,21.8362,21.8362,21.783,21.8163,100100.0
2012-02-01 09:50:00,32.78,32.8,32.76,32.78,161200.0,21.8163,21.8296,21.803,21.8163,161200.0
2012-02-01 10:00:00,32.79,32.89,32.74,32.89,99500.0,21.8229,21.8895,21.7896,21.8895,99500.0
2012-02-01 10:10:00,32.89,32.93,32.88,32.88,32700.0,21.8895,21.9161,21.8828,21.8828,32700.0
2012-02-01 10:20:00,32.88,32.95,32.88,32.9,49700.0,21.8828,21.9294,21.8828,21.8961,49700.0
2012-02-01 10:30:00,32.9,32.91,32.88,32.89,17400.0,21.8961,21.9028,21.8828,21.8895,17400.0
2012-02-01 10:40:00,32.9,32.92,32.88,32.92,96300.0,21.8961,21.9094,21.8828,21.9094,96300.0
2012-02-01 10:50:00,32.92,32.95,32.92,32.95,19400.0,21.9094,21.9294,21.9094,21.9294,19400.0
2012-02-01 11:00:00,32.96,32.99,32.94,32.98,38000.0,21.9361,21.956,21.9227,21.9494,38000.0
2012-02-01 11:10:00,32.98,32.98,32.91,32.93,22000.0,21.9494,21.9494,21.9028,21.9161,22000.0
2012-02-01 11:20:00,32.92,32.94,32.9,32.94,30600.0,21.9094,21.9227,21.8961,21.9227,30600.0
2012-02-01 11:30:00,32.94,32.97,32.93,32.95,42900.0,21.9227,21.9427,21.9161,21.9294,42900.0
2012-02-01 11:40:00,32.95,32.98,32.92,32.95,32100.0,21.9294,21.9494,21.9094,21.9294,32100.0
2012-02-01 11:50:00,32.94,32.97,32.94,32.96,39300.0,21.9227,21.9427,21.9227,21.9361,39300.0
2012-02-01 12:00:00,32.95,32.97,32.94,32.95,31300.0,21.9294,21.9427,21.9227,21.9294,31300.0
2012-02-01 12:10:00,32.94,33.0,32.94,32.99,38100.0,21.9227,21.9627,21.9227,21.956,38100.0
2012-02-01 12:20:00,32.99,33.0,32.97,32.97,31200.0,21.956,21.9627,21.9427,21.9427,31200.0
2012-02-01 12:30:00,32.98,32.99,32.97,32.98,17700.0,21.9494,21.956,21.9427,21.9494,17700.0
2012-02-01 12:40:00,32.98,32.98,32.94,32.95,48800.0,21.9494,21.9494,21.9227,21.9294,48800.0
2012-02-01 12:50:00,32.96,32.96,32.94,32.94,26600.0,21.9361,21.9361,21.9227,21.9227,26600.0
2012-02-01 13:00:00,32.95,33.0,32.95,32.99,55600.0,21.9294,21.9627,21.9294,21.956,55600.0
2012-02-01 13:10:00,33.0,33.01,32.98,33.0,56300.0,21.9627,21.9693,21.9494,21.9627,56300.0
2012-02-01 13:20:00,33.01,33.01,32.96,32.96,34000.0,21.9693,21.9693,21.9361,21.9361,34000.0
2012-02-01 13:30:00,32.96,32.99,32.96,32.98,22800.0,21.9361,21.956,21.9361,21.9494,22800.0
2012-02-01 13:40:00,32.98,32.99,32.93,32.94,52300.0,21.9494,21.956,21.9161,21.9227,52300.0
2012-02-01 13:50:00,32.93,32.95,32.92,32.94,36900.0,21.9161,21.9294,21.9094,21.9227,36900.0
2012-02-01 14:00:00,32.95,32.95,32.92,32.92,18400.0,21.9294,21.9294,21.9094,21.9094,18400.0
2012-02-01 14:10:00,32.91,32.95,32.91,32.95,27400.0,21.9028,21.9294,21.9028,21.9294,27400.0
2012-02-01 14:20:00,32.94,32.96,32.93,32.96,21100.0,21.9227,21.9361,21.9161,21.9361,21100.0
2012-02-01 14:30:00,32.96,32.96,32.93,32.95,26700.0,21.9361,21.9361,21.9161,21.9294,26700.0
2012-02-01 14:40:00,32.95,32.96,32.9,32.9,87200.0,21.9294,21.9361,21.8961,21.8961,87200.0
2012-02-01 14:50:00,32.9,32.93,32.89,32.93,106700.0,21.8961,21.9161,21.8895,21.9161,106700.0
2012-02-01 15:00:00,32.93,32.96,32.93,32.96,52300.0,21.9161,21.9361,21.9161,21.9361,52300.0
2012-02-01 15:10:00,32.96,32.98,32.94,32.95,59800.0,21.9361,21.9494,21.9227,21.9294,59800.0
2012-02-01 15:20:00,32.95,32.95,32.91,32.92,64400.0,21.9294,21.9294,21.9028,21.9094,64400.0
2012-02-01 15:30:00,32.92,32.92,32.88,32.89,110000.0,21.9094,21.9094,21.8828,21.8895,110000.0
2012-02-01 15:40:00,32.89,32.92,32.89,32.89,61200.0,21.8895,21.9094,21.8895,21.8895,61200.0
2012-02-01 15:50:00,32.88,32.89,32.83,32.84,49200.0,21.8828,21.8895,21.8495,21.8562,49200.0
2012-02-02 09:30:00,32.92,32.94,32.88,32.9,134100.0,21.9094,21.9227,21.8828,21.8961,134100.0
2012-02-02 09:40:00,32.9,32.9,32.86,32.88,80300.0,21.8961,21.8961,21.8695,21.8828,80300.0
2012-02-02 09:50:00,32.87,32.9,32.85,32.9,53200.0,21.8762,21.8961,21.8628,21.8961,53200.0
2012-02-02 10:00:00,32.9,32.93,32.89,32.92,101700.0,21.8961,21.9161,21.8895,21.9094,101700.0
2012-02-02 10:10:00,32.93,32.94,32.91,32.92,87300.0,21.9161,21.9227,21.9028,21.9094,87300.0
2012-02-02 10:20:00,32.92,32.93,32.88,32.88,12100.0,21.9094,21.9161,21.8828,21.8828,12100.0
2012-02-02 10:30:00,32.88,32.92,32.88,32.91,12800.0,21.8828,21.9094,21.8828,21.9028,12800.0
2012-02-02 10:40:00,32.92,33.0,32.91,33.0,32400.0,21.9094,21.9627,21.9028,21.9627,32400.0
2012-02-02 10:50:00,33.0,33.02,32.98,32.98,47700.0,21.9627,21.976,21.9494,21.9494,47700.0
2012-02-02 11:00:00,32.98,33.01,32.98,32.99,25900.0,21.9494,21.9693,21.9494,21.956,25900.0
2012-02-02 11:10:00,32.98,32.98,32.93,32.94,18300.0,21.9494,21.9494,21.9161,21.9227,18300.0
2012-02-02 11:20:00,32.94,32.97,32.94,32.95,55500.0,21.9227,21.9427,21.9227,21.9294,55500.0
2012-02-02 11:30:00,32.94,32.94,32.88,32.89,35300.0,21.9227,21.9227,21.8828,21.8895,35300.0
2012-02-02 11:40:00,32.89,32.89,32.88,32.89,9900.0,21.8895,21.8895,21.8828,21.8895,9900.0
2012-02-02 11:50:00,32.89,32.92,32.89,32.91,58800.0,21.8895,21.9094,21.8895,21.9028,58800.0
2012-02-02 12:00:00,32.92,32.93,32.91,32.92,66200.0,21.9094,21.9161,21.9028,21.9094,66200.0
2012-02-02 12:10:00,32.91,32.91,32.86,32.86,41000.0,21.9028,21.9028,21.8695,21.8695,41000.0
2012-02-02 12:20:00,32.88,32.9,32.87,32.89,37800.0,21.8828,21.8961,21.8762,21.8895,37800.0
2012-02-02 12:30:00,32.89,32.89,32.82,32.82,38300.0,21.8895,21.8895,21.8429,21.8429,38300.0
2012-02-02 12:40:00,32.82,32.85,32.81,32.85,33200.0,21.8429,21.8628,21.8362,21.8628,33200.0
2012-02-02 12:50:00,32.85,32.89,32.84,32.88,23800.0,21.8628,21.8895,21.8562,21.8828,23800.0
2012-02-02 13:00:00,32.88,32.88,32.86,32.88,8600.0,21.8828,21.8828,21.8695,21.8828,8600.0
2012-02-02 13:10:00,32.88,32.9,32.88,32.89,43300.0,21.8828,21.8961,21.8828,21.8895,43300.0
2012-02-02 13:20:00,32.9,32.9,32.86,32.87,27400.0,21.8961,21.8961,21.8695,21.8762,27400.0
2012-02-02 13:30:00,32.86,32.88,32.86,32.88,10400.0,21.8695,21.8828,21.8695,21.8828,10400.0
2012-02-02 13:40:00,32.88,32.92,32.87,32.91,30800.0,21.8828,21.9094,21.8762,21.9028,30800.0
2012-02-02 13:50:00,32.91,32.93,32.91,32.91,21700.0,21.9028,21.9161,21.9028,21.9028,21700.0
2012-02-02 14:00:00,32.91,32.92,32.9,32.92,72500.0,21.9028,21.9094,21.8961,21.9094,72500.0
2012-02-02 14:10:00,32.92,32.93,32.9,32.9,16500.0,21.9094,21.9161,21.8961,21.8961,16500.0
2012-02-02 14:20:00,32.91,32.93,32.9,32.92,16800.0,21.9028,21.9161,21.8961,21.9094,16800.0
2012-02-02 14:30:00,32.93,32.93,32.91,32.93,35300.0,21.9161,21.9161,21.9028,21.9161,35300.0
2012-02-02 14:40:00,32.92,32.92,32.89,32.91,47200.0,21.9094,21.9094,21.8895,21.9028,47200.0
2012-02-02 14:50:00,32.9,32.91,32.87,32.89,67700.0,21.8961,21.9028,21.8762,21.8895,67700.0
2012-02-02 15:00:00,32.88,32.92,32.88,32.91,31800.0,21.8828,21.9094,21.8828,21.9028,31800.0
2012-02-02 15:10:00,32.91,32.92,32.9,32.91,183200.0,21.9028,21.9094,21.8961,21.9028,183200.0
2012-02-02 15:20:00,32.9,32.93,32.9,32.92,52800.0,21.8961,21.9161,21.8961,21.9094,52800.0
2012-02-02 15:30:00,32.92,32.96,32.91,32.95,83500.0,21.9094,21.9361,21.9028,21.9294,83500.0
2012-02-02 15:40:00,32.95,32.96,32.91,32.91,87000.0,21.9294,21.9361,21.9028,21.9028,87000.0
2012-02-02 15:50:00,32.91,32.92,32.9,32.91,56200.0,21.9028,21.9094,21.8961,21.9028,56200.0
2012-02-03 09:30:00,33.09,33.11,33.08,33.09,92800.0,22.0226,22.0359,22.0159,22.0226,92800.0
2012-02-03 09:40:00,33.09,33.12,33.07,33.11,91500.0,22.0226,22.0425,22.0093,22.0359,91500.0
2012-02-03 09:50:00,33.11,33.14,33.09,33.13,49400.0,22.0359,22.0559,22.0226,22.0492,49400.0
2012-02-03 10:00:00,33.14,33.2,33.11,33.2,98600.0,22.0559,22.0958,22.0359,22.0958,98600.0
2012-02-03 10:10:00,33.19,33.27,33.19,33.25,36900.0,22.0891,22.1424,22.0891,22.1291,36900.0
2012-02-03 10:20:00,33.25,33.27,33.22,33.22,32700.0,22.1291,22.1424,22.1091,22.1091,32700.0
2012-02-03 10:30:00,33.22,33.26,33.22,33.26,45600.0,22.1091,22.1357,22.1091,22.1357,45600.0
2012-02-03 10:40:00,33.25,33.26,33.22,33.25,47600.0,22.1291,22.1357,22.1091,22.1291,47600.0
2012-02-03 10:50:00,33.25,33.27,33.24,33.26,49200.0,22.1291,22.1424,22.1224,22.1357,49200.0
2012-02-03 11:00:00,33.26,33.26,33.2,33.22,83100.0,22.1357,22.1357,22.0958,22.1091,83100.0
2012-02-03 11:10:00,33.22,33.25,33.22,33.24,28800.0,22.1091,22.1291,22.1091,22.1224,28800.0
2012-02-03 11:20:00,33.24,33.3,33.24,33.27,50900.0,22.1224,22.1623,22.1224,22.1424,50900.0
2012-02-03 11:30:00,33.27,33.3,33.27,33.28,45200.0,22.1424,22.1623,22.1424,22.149,45200.0
2012-02-03 11:40:00,33.27,33.28,33.25,33.28,39000.0,22.1424,22.149,22.1291,22.149,39000.0
2012-02-03 11:50:00,33.27,33.28,33.24,33.25,30800.0,22.1424,22.149,22.1224,22.1291,30800.0
2012-02-03 12:00:00,33.24,33.28,33.24,33.28,93900.0,22.1224,22.149,22.1224,22.149,93900.0
2012-02-03 12:10:00,33.28,33.28,33.26,33.27,56000.0,22.149,22.149,22.1357,22.1424,56000.0
2012-02-03 12:20:00,33.28,33.3,33.27,33.3,79700.0,22.149,22.1623,22.1424,22.1623,79700.0
2012-02-03 12:30:00,33.29,33.32,33.29,33.31,142900.0,22.1557,22.1757,22.1557,22.169,142900.0
2012-02-03 12:40:00,33.31,33.38,33.31,33.36,62100.0,22.169,22.2156,22.169,22.2023,62100.0
2012-02-03 12:50:00,33.36,33.37,33.33,33.34,40800.0,22.2023,22.2089,22.1823,22.189,40800.0
2012-02-03 13:00:00,33.35,33.36,33.34,33.35,54600.0,22.1956,22.2023,22.189,22.1956,54600.0
2012-02-03 13:10:00,33.35,33.37,33.33,33.36,27200.0,22.1956,22.2089,22.1823,22.2023,27200.0
2012-02-03 13:20:00,33.36,33.37,33.35,33.35,16700.0,22.2023,22.2089,22.1956,22.1956,16700.0
2012-02-03 13:30:00,33.35,33.36,33.34,33.34,135200.0,22.1956,22.2023,22.189,22.189,135200.0
2012-02-03 13:40:00,33.35,33.35,33.33,33.34,34700.0,22.1956,22.1956,22.1823,22.189,34700.0
2012-02-03 13:50:00,33.34,33.34,33.33,33.34,35700.0,22.189,22.189,22.1823,22.189,35700.0
2012-02-03 14:00:00,33.34,33.37,33.34,33.36,98000.0,22.189,22.2089,22.189,22.2023,98000.0
2012-02-03 14:10:00,33.37,33.39,33.36,33.39,32100.0,22.2089,22.2222,22.2023,22.2222,32100.0
2012-02-03 14:20:00,33.39,33.41,33.37,33.39,49300.0,22.2222,22.2355,22.2089,22.2222,49300.0
2012-02-03 14:30:00,33.39,33.41,33.39,33.41,34000.0,22.2222,22.2355,22.2222,22.2355,34000.0
2012-02-03 14:40:00,33.4,33.42,33.39,33.41,60900.0,22.2289,22.2422,22.2222,22.2355,60900.0
2012-02-03 14:50:00,33.41,33.42,33.39,33.41,39700.0,22.2355,22.2422,22.2222,22.2355,39700.0
2012-02-03 15:00:00,33.41,33.42,33.39,33.39,90900.0,22.2355,22.2422,22.2222,22.2222,90900.0
2012-02-03 15:10:00,33.39,33.39,33.37,33.38,47300.0,22.2222,22.2222,22.2089,22.2156,47300.0
2012-02-03 15:20:00,33.38,33.39,33.37,33.39,68900.0,22.2156,22.2222,22.2089,22.2222,68900.0
2012-02-03 15:30:00,33.38,33.4,33.37,33.38,99400.0,22.2156,22.2289,22.2089,22.2156,99400.0
2012-02-03 15:40:00,33.37,33.4,33.37,33.4,89700.0,22.2089,22.2289,22.2089,22.2289,89700.0
2012-02-03 15:50:00,33.39,33.42,33.39,33.41,135300.0,22.2222,22.2422,22.2222,22.2355,135300.0
2012-02-06 09:30:00,33.09,33.1,33.05,33.09,187600.0,22.0226,22.0292,21.996,22.0226,187600.0
2012-02-06 09:40:00,33.1,33.1,33.07,33.1,79200.0,22.0292,22.0292,22.0093,22.0292,79200.0
2012-02-06 09:50:00,33.1,33.14,33.1,33.12,164500.0,22.0292,22.0559,22.0292,22.0425,164500.0
2012-02-06 10:00:00,33.13,33.18,33.13,33.16,61200.0,22.0492,22.0825,22.0492,22.0692,61200.0
2012-02-06 10:10:00,33.15,33.17,33.13,33.13,35700.0,22.0625,22.0758,22.0492,22.0492,35700.0
2012-02-06 10:20:00,33.13,33.15,33.13,33.14,78800.0,22.0492,22.0625,22.0492,22.0559,78800.0
2012-02-06 10:30:00,33.13,33.15,33.11,33.13,29100.0,22.0492,22.0625,22.0359,22.0492,29100.0
2012-02-06 10:40:00,33.12,33.12,33.07,33.09,39800.0,22.0425,22.0425,22.0093,22.0226,39800.0
2012-02-06 10:50:00,33.09,33.15,33.08,33.15,37200.0,22.0226,22.0625,22.0159,22.0625,37200.0
2012-02-06 11:00:00,33.14,33.22,33.13,33.21,31200.0,22.0559,22.1091,22.0492,22.1024,31200.0
2012-02-06 11:10:00,33.21,33.25,33.2,33.21,34500.0,22.1024,22.1291,22.0958,22.1024,34500.0
2012-02-06 11:20:00,33.22,33.22,33.2,33.21,20800.0,22.1091,22.1091,22.0958,22.1024,20800.0
2012-02-06 11:30:00,33.2,33.22,33.2,33.21,43500.0,22.0958,22.1091,22.0958,22.1024,43500.0
2012-02-06 11:40:00,33.21,33.22,33.19,33.2,29300.0,22.1024,22.1091,22.0891,22.0958,29300.0
2012-02-06 11:50:00,33.21,33.25,33.19,33.24,40600.0,22.1024,22.1291,22.0891,22.1224,40600.0
2012-02-06 12:00:00,33.25,33.26,33.21,33.22,13300.0,22.1291,22.1357,22.1024,22.1091,13300.0
2012-02-06 12:10:00,33.21,33.25,33.21,33.25,24300.0,22.1024,22.1291,22.1024,22.1291,24300.0
2012-02-06 12:20:00,33.25,33.25,33.23,33.23,16500.0,22.1291,22.1291,22.1158,22.1158,16500.0
2012-02-06 12:30:00,33.23,33.27,33.23,33.26,18500.0,22.1158,22.1424,22.1158,22.1357,18500.0
2012-02-06 12:40:00,33.26,33.26,33.24,33.26,61200.0,22.1357,22.1357,22.1224,22.1357,61200.0
2012-02-06 12:50:00,33.25,33.26,33.25,33.25,6000.0,22.1291,22.1357,22.1291,22.1291,6000.0
2012-02-06 13:00:00,33.25,33.27,33.24,33.24,85300.0,22.1291,22.1424,22.1224,22.1224,85300.0
2012-02-06 13:10:00,33.25,33.25,33.24,33.24,11700.0,22.1291,22.1291,22.1224,22.1224,11700.0
2012-02-06 13:20:00,33.24,33.25,33.22,33.24,16700.0,22.1224,22.1291,22.1091,22.1224,16700.0
2012-02-06 13:30:00,33.23,33.24,33.22,33.22,35400.0,22.1158,22.1224,22.1091,22.1091,35400.0
2012-02-06 13:40:00,33.21,33.22,33.19,33.19,43800.0,22.1024,22.1091,22.0891,22.0891,43800.0
2012-02-06 13:50:00,33.2,33.21,33.18,33.21,24600.0,22.0958,22.1024,22.0825,22.1024,24600.0
2012-02-06 14:00:00,33.2,33.21,33.2,33.21,10200.0,22.0958,22.1024,22.0958,22.1024,10200.0
2012-02-06 14:10:00,33.21,33.23,33.21,33.21,18900.0,22.1024,22.1158,22.1024,22.1024,18900.0
2012-02-06 14:20:00,33.2,33.22,33.2,33.22,24400.0,22.0958,22.1091,22.0958,22.1091,24400.0
2012-02-06 14:30:00,33.22,33.24,33.21,33.24,12000.0,22.1091,22.1224,22.1024,22.1224,12000.0
2012-02-06 14:40:00,33.24,33.24,33.22,33.22,60000.0,22.1224,22.1224,22.1091,22.1091,60000.0
2012-02-06 14:50:00,33.22,33.24,33.21,33.23,23600.0,22.1091,22.1224,22.1024,22.1158,23600.0
2012-02-06 15:00:00,33.23,33.26,33.23,33.24,37400.0,22.1158,22.1357,22.1158,22.1224,37400.0
2012-02-06 15:10:00,33.23,33.27,33.23,33.25,112500.0,22.1158,22.1424,22.1158,22.1291,112500.0
2012-02-06 15:20:00,33.25,33.25,33.23,33.25,29200.0,22.1291,22.1291,22.1158,22.1291,29200.0
2012-02-06 15:30:00,33.25,33.26,33.24,33.24,48200.0,22.1291,22.1357,22.1224,22.1224,48200.0
2012-02-06 15:40:00,33.25,33.27,33.24,33.26,30000.0,22.1291,22.1424,22.1224,22.1357,30000.0
2012-02-06 15:50:00,33.25,33.27,33.24,33.25,86100.0,22.1291,22.1424,22.1224,22.1291,86100.0
2012-02-07 09:30:00,33.25,33.29,33.2,33.2,258500.0,22.1291,22.1557,22.0958,22.0958,258500.0
2012-02-07 09:40:00,33.21,33.23,33.16,33.17,108300.0,22.1024,22.1158,22.0692,22.0758,108300.0
2012-02-07 09:50:00,33.18,33.18,33.13,33.17,78400.0,22.0825,22.0825,22.0492,22.0758,78400.0
2012-02-07 10:00:00,33.18,33.21,33.12,33.16,109900.0,22.0825,22.1024,22.0425,22.0692,109900.0
2012-02-07 10:10:00,33.17,33.24,33.16,33.23,19000.0,22.0758,22.1224,22.0692,22.1158,19000.0
2012-02-07 10:20:00,33.23,33.29,33.23,33.25,42900.0,22.1158,22.1557,22.1158,22.1291,42900.0
2012-02-07 10:30:00,33.26,33.28,33.24,33.25,53300.0,22.1357,22.149,22.1224,22.1291,53300.0
2012-02-07 10:40:00,33.25,33.34,33.25,33.33,39500.0,22.1291,22.189,22.1291,22.1823,39500.0
2012-02-07 10:50:00,33.33,33.43,33.33,33.42,45600.0,22.1823,22.2489,22.1823,22.2422,45600.0
2012-02-07 11:00:00,33.44,33.48,33.42,33.48,21800.0,22.2555,22.2821,22.2422,22.2821,21800.0
2012-02-07 11:10:00,33.48,33.48,33.46,33.46,25800.0,22.2821,22.2821,22.2688,22.2688,25800.0
2012-02-07 11:20:00,33.46,33.48,33.45,33.46,89300.0,22.2688,22.2821,22.2622,22.2688,89300.0
2012-02-07 11:30:00,33.46,33.47,33.44,33.46,39200.0,22.2688,22.2755,22.2555,22.2688,39200.0
2012-02-07 11:40:00,33.46,33.46,33.43,33.43,20600.0,22.2688,22.2688,22.2489,22.2489,20600.0
2012-02-07 11:50:00,33.42,33.42,33.4,33.41,69900.0,22.2422,22.2422,22.2289,22.2355,69900.0
2012-02-07 12:00:00,33.42,33.44,33.42,33.43,53600.0,22.2422,22.2555,22.2422,22.2489,53600.0
2012-02-07 12:10:00,33.43,33.46,33.42,33.46,24200.0,22.2489,22.2688,22.2422,22.2688,24200.0
2012-02-07 12:20:00,33.45,33.47,33.45,33.46,70600.0,22.2622,22.2755,22.2622,22.2688,70600.0
2012-02-07 12:30:00,33.46,33.46,33.44,33.46,64700.0,22.2688,22.2688,22.2555,22.2688,64700.0
2012-02-07 12:40:00,33.46,33.47,33.45,33.46,73900.0,22.2688,22.2755,22.2622,22.2688,73900.0
2012-02-07 12:50:00,33.46,33.49,33.45,33.49,52600.0,22.2688,22.2888,22.2622,22.2888,52600.0
2012-02-07 13:00:00,33.49,33.52,33.48,33.5,36400.0,22.2888,22.3088,22.2821,22.2954,36400.0
2012-02-07 13:10:00,33.51,33.51,33.43,33.43,131700.0,22.3021,22.3021,22.2489,22.2489,131700.0
2012-02-07 13:20:00,33.44,33.45,33.4,33.44,115300.0,22.2555,22.2622,22.2289,22.2555,115300.0
2012-02-07 13:30:00,33.44,33.47,33.43,33.46,20900.0,22.2555,22.2755,22.2489,22.2688,20900.0
2012-02-07 13:40:00,33.47,33.47,33.44,33.47,29900.0,22.2755,22.2755,22.2555,22.2755,29900.0
2012-02-07 13:50:00,33.47,33.49,33.45,33.46,54000.0,22.2755,22.2888,22.2622,22.2688,54000.0
2012-02-07 14:00:00,33.46,33.46,33.42,33.45,40300.0,22.2688,22.2688,22.2422,22.2622,40300.0
2012-02-07 14:10:00,33.45,33.47,33.44,33.46,48600.0,22.2622,22.2755,22.2555,22.2688,48600.0
2012-02-07 14:20:00,33.46,33.46,33.41,33.42,55300.0,22.2688,22.2688,22.2355,22.2422,55300.0
2012-02-07 14:30:00,33.41,33.42,33.41,33.41,59700.0,22.2355,22.2422,22.2355,22.2355,59700.0
2012-02-07 14:40:00,33.42,33.44,33.41,33.44,26800.0,22.2422,22.2555,22.2355,22.2555,26800.0
2012-02-07 14:50:00,33.44,33.46,33.41,33.43,21800.0,22.2555,22.2688,22.2355,22.2489,21800.0
2012-02-07 15:00:00,33.44,33.46,33.44,33.46,86200.0,22.2555,22.2688,22.2555,22.2688,86200.0
2012-02-07 15:10:00,33.47,33.49,33.46,33.48,91800.0,22.2755,22.2888,22.2688,22.2821,91800.0
2012-02-07 15:20:00,33.47,33.51,33.47,33.5,29600.0,22.2755,22.3021,22.2755,22.2954,29600.0
2012-02-07 15:30:00,33.5,33.5,33.48,33.48,78700.0,22.2954,22.2954,22.2821,22.2821,78700.0
2012-02-07 15:40:00,33.47,33.49,33.45,33.47,113600.0,22.2755,22.2888,22.2622,22.2755,113600.0
2012-02-07 15:50:00,33.48,33.49,33.46,33.46,108300.0,22.2821,22.2888,22.2688,22.2688,108300.0
2012-02-08 09:30:00,33.56,33.6,33.53,33.53,241500.0,22.3354,22.362,22.3154,22.3154,241500.0
2012-02-08 09:40:00,33.53,33.62,33.53,33.61,24000.0,22.3154,22.3753,22.3154,22.3687,24000.0
2012-02-08 09:50:00,33.62,33.64,33.61,33.62,13700.0,22.3753,22.3886,22.3687,22.3753,13700.0
2012-02-08 10:00:00,33.62,33.66,33.61,33.63,24900.0,22.3753,22.4019,22.3687,22.382,24900.0
2012-02-08 10:10:00,33.63,33.66,33.62,33.65,14900.0,22.382,22.4019,22.3753,22.3953,14900.0
2012-02-08 10:20:00,33.66,33.66,33.61,33.64,27600.0,22.4019,22.4019,22.3687,22.3886,27600.0
2012-02-08 10:30:00,33.64,33.64,33.52,33.52,24100.0,22.3886,22.3886,22.3088,22.3088,24100.0
2012-02-08 10:40:00,33.53,33.53,33.49,33.53,23500.0,22.3154,22.3154,22.2888,22.3154,23500.0
2012-02-08 10:50:00,33.54,33.56,33.51,33.56,25800.0,22.3221,22.3354,22.3021,22.3354,25800.0
2012-02-08 11:00:00,33.56,33.58,33.45,33.46,92500.0,22.3354,22.3487,22.2622,22.2688,92500.0
2012-02-08 11:10:00,33.46,33.46,33.39,33.4,30200.0,22.2688,22.2688,22.2222,22.2289,30200.0
2012-02-08 11:20:00,33.4,33.44,33.4,33.43,24400.0,22.2289,22.2555,22.2289,22.2489,24400.0
2012-02-08 11:30:00,33.43,33.45,33.42,33.45,24800.0,22.2489,22.2622,22.2422,22.2622,24800.0
2012-02-08 11:40:00,33.44,33.44,33.39,33.43,12800.0,22.2555,22.2555,22.2222,22.2489,12800.0
2012-02-08 11:50:00,33.43,33.5,33.43,33.49,19300.0,22.2489,22.2954,22.2489,22.2888,19300.0
2012-02-08 12:00:00,33.49,33.52,33.49,33.5,30800.0,22.2888,22.3088,22.2888,22.2954,30800.0
2012-02-08 12:10:00,33.51,33.53,33.51,33.52,25000.0,22.3021,22.3154,22.3021,22.3088,25000.0
2012-02-08 12:20:00,33.52,33.54,33.51,33.54,22000.0,22.3088,22.3221,22.3021,22.3221,22000.0
2012-02-08 12:30:00,33.54,33.55,33.52,33.54,42200.0,22.3221,22.3287,22.3088,22.3221,42200.0
2012-02-08 12:40:00,33.55,33.56,33.55,33.55,21600.0,22.3287,22.3354,22.3287,22.3287,21600.0
2012-02-08 12:50:00,33.55,33.58,33.55,33.58,18700.0,22.3287,22.3487,22.3287,22.3487,18700.0
2012-02-08 13:00:00,33.58,33.58,33.56,33.56,18600.0,22.3487,22.3487,22.3354,22.3354,18600.0
2012-02-08 13:10:00,33.56,33.56,33.52,33.52,11600.0,22.3354,22.3354,22.3088,22.3088,11600.0
2012-02-08 13:20:00,33.53,33.57,33.53,33.57,28600.0,22.3154,22.342,22.3154,22.342,28600.0
2012-02-08 13:30:00,33.58,33.59,33.56,33.56,15800.0,22.3487,22.3553,22.3354,22.3354,15800.0
2012-02-08 13:40:00,33.56,33.58,33.56,33.58,21600.0,22.3354,22.3487,22.3354,22.3487,21600.0
2012-02-08 13:50:00,33.58,33.59,33.55,33.55,53000.0,22.3487,22.3553,22.3287,22.3287,53000.0
2012-02-08 14:00:00,33.55,33.56,33.55,33.55,17300.0,22.3287,22.3354,22.3287,22.3287,17300.0
2012-02-08 14:10:00,33.56,33.57,33.55,33.56,49800.0,22.3354,22.342,22.3287,22.3354,49800.0
2012-02-08 14:20:00,33.57,33.61,33.55,33.6,48000.0,22.342,22.3687,22.3287,22.362,48000.0
2012-02-08 14:30:00,33.6,33.6,33.58,33.59,13900.0,22.362,22.362,22.3487,22.3553,13900.0
2012-02-08 14:40:00,33.59,33.65,33.59,33.63,63400.0,22.3553,22.3953,22.3553,22.382,63400.0
2012-02-08 14:50:00,33.64,33.64,33.61,33.61,36700.0,22.3886,22.3886,22.3687,22.3687,36700.0
2012-02-08 15:00:00,33.61,33.63,33.59,33.62,31300.0,22.3687,22.382,22.3553,22.3753,31300.0
2012-02-08 15:10:00,33.62,33.63,33.61,33.62,17700.0,22.3753,22.382,22.3687,22.3753,17700.0
2012-02-08 15:20:00,33.62,33.62,33.61,33.62,10200.0,22.3753,22.3753,22.3687,22.3753,10200.0
2012-02-08 15:30:00,33.61,33.62,33.58,33.59,50500.0,22.3687,22.3753,22.3487,22.3553,50500.0
2012-02-08 15:40:00,33.59,33.63,33.58,33.61,125300.0,22.3553,22.382,22.3487,22.3687,125300.0
2012-02-08 15:50:00,33.6,33.62,33.6,33.6,72600.0,22.362,22.3753,22.362,22.362,72600.0
2012-02-09 09:30:00,33.72,33.74,33.64,33.64,178100.0,22.4419,22.4552,22.3886,22.3886,178100.0
2012-02-09 09:40:00,33.64,33.68,33.61,33.63,69700.0,22.3886,22.4152,22.3687,22.382,69700.0
2012-02-09 09:50:00,33.63,33.74,33.62,33.72,24600.0,22.382,22.4552,22.3753,22.4419,24600.0
2012-02-09 10:00:00,33.72,33.73,33.6,33.61,56000.0,22.4419,22.4485,22.362,22.3687,56000.0
2012-02-09 10:10:00,33.62,33.66,33.61,33.66,27800.0,22.3753,22.4019,22.3687,22.4019,27800.0
2012-02-09 10:20:00,33.64,33.64,33.52,33.53,30900.0,22.3886,22.3886,22.3088,22.3154,30900.0
2012-02-09 10:30:00,33.53,33.55,33.49,33.52,54000.0,22.3154,22.3287,22.2888,22.3088,54000.0
2012-02-09 10:40:00,33.53,33.57,33.5,33.56,36300.0,22.3154,22.342,22.2954,22.3354,36300.0
2012-02-09 10:50:00,33.57,33.63,33.55,33.61,14800.0,22.342,22.382,22.3287,22.3687,14800.0
2012-02-09 11:00:00,33.62,33.64,33.59,33.59,70900.0,22.3753,22.3886,22.3553,22.3553,70900.0
2012-02-09 11:10:00,33.59,33.65,33.59,33.61,37700.0,22.3553,22.3953,22.3553,22.3687,37700.0
2012-02-09 11:20:00,33.6,33.62,33.59,33.6,21000.0,22.362,22.3753,22.3553,22.362,21000.0
2012-02-09 11:30:00,33.6,33.61,33.57,33.57,19200.0,22.362,22.3687,22.342,22.342,19200.0
2012-02-09 11:40:00,33.57,33.62,33.55,33.6,163000.0,22.342,22.3753,22.3287,22.362,163000.0
2012-02-09 11:50:00,33.6,33.65,33.6,33.64,24200.0,22.362,22.3953,22.362,22.3886,24200.0
2012-02-09 12:00:00,33.65,33.67,33.65,33.67,15800.0,22.3953,22.4086,22.3953,22.4086,15800.0
2012-02-09 12:10:00,33.66,33.67,33.66,33.66,26400.0,22.4019,22.4086,22.4019,22.4019,26400.0
2012-02-09 12:20:00,33.66,33.67,33.64,33.64,24300.0,22.4019,22.4086,22.3886,22.3886,24300.0
2012-02-09 12:30:00,33.64,33.64,33.64,33.64,6300.0,22.3886,22.3886,22.3886,22.3886,6300.0
2012-02-09 12:40:00,33.64,33.68,33.64,33.66,29600.0,22.3886,22.4152,22.3886,22.4019,29600.0
2012-02-09 12:50:00,33.67,33.67,33.64,33.66,14200.0,22.4086,22.4086,22.3886,22.4019,14200.0
2012-02-09 13:00:00,33.66,33.69,33.64,33.64,29400.0,22.4019,22.4219,22.3886,22.3886,29400.0
2012-02-09 13:10:00,33.64,33.66,33.64,33.65,21300.0,22.3886,22.4019,22.3886,22.3953,21300.0
2012-02-09 13:20:00,33.65,33.7,33.65,33.69,32400.0,22.3953,22.4286,22.3953,22.4219,32400.0
2012-02-09 13:30:00,33.69,33.69,33.67,33.68,8100.0,22.4219,22.4219,22.4086,22.4152,8100.0
2012-02-09 13:40:00,33.68,33.69,33.64,33.66,14700.0,22.4152,22.4219,22.3886,22.4019,14700.0
2012-02-09 13:50:00,33.66,33.67,33.65,33.66,12900.0,22.4019,22.4086,22.3953,22.4019,12900.0
2012-02-09 14:00:00,33.66,33.68,33.64,33.64,30100.0,22.4019,22.4152,22.3886,22.3886,30100.0
2012-02-09 14:10:00,33.64,33.68,33.64,33.67,30000.0,22.3886,22.4152,22.3886,22.4086,30000.0
2012-02-09 14:20:00,33.67,33.69,33.67,33.69,46000.0,22.4086,22.4219,22.4086,22.4219,46000.0
2012-02-09 14:30:00,33.68,33.7,33.67,33.69,38200.0,22.4152,22.4286,22.4086,22.4219,38200.0
2012-02-09 14:40:00,33.69,33.69,33.67,33.68,16100.0,22.4219,22.4219,22.4086,22.4152,16100.0
2012-02-09 14:50:00,33.68,33.69,33.67,33.68,19700.0,22.4152,22.4219,22.4086,22.4152,19700.0
2012-02-09 15:00:00,33.68,33.69,33.66,33.68,34600.0,22.4152,22.4219,22.4019,22.4152,34600.0
2012-02-09 15:10:00,33.68,33.68,33.65,33.66,137800.0,22.4152,22.4152,22.3953,22.4019,137800.0
2012-02-09 15:20:00,33.65,33.67,33.65,33.67,22800.0,22.3953,22.4086,22.3953,22.4086,22800.0
2012-02-09 15:30:00,33.67,33.68,33.66,33.66,39200.0,22.4086,22.4152,22.4019,22.4019,39200.0
2012-02-09 15:40:00,33.66,33.67,33.63,33.63,19900.0,22.4019,22.4086,22.382,22.382,19900.0
2012-02-09 15:50:00,33.64,33.66,33.62,33.65,91600.0,22.3886,22.4019,22.3753,22.3953,91600.0
2012-02-10 09:30:00,33.06,33.07,33.0,33.05,76800.0,22.0026,22.0093,21.9627,21.996,76800.0
2012-02-10 09:40:00,33.05,33.07,33.03,33.07,30400.0,21.996,22.0093,21.9826,22.0093,30400.0
2012-02-10 09:50:00,33.06,33.07,32.98,32.99,33300.0,22.0026,22.0093,21.9494,21.956,33300.0
2012-02-10 10:00:00,32.97,33.02,32.95,32.97,50900.0,21.9427,21.976,21.9294,21.9427,50900.0
2012-02-10 10:10:00,32.96,33.01,32.94,33.01,36900.0,21.9361,21.9693,21.9227,21.9693,36900.0
2012-02-10 10:20:00,33.0,33.05,32.99,33.05,48700.0,21.9627,21.996,21.956,21.996,48700.0
2012-02-10 10:30:00,33.04,33.06,33.03,33.03,19600.0,21.9893,22.0026,21.9826,21.9826,19600.0
2012-02-10 10:40:00,33.04,33.08,33.02,33.05,39200.0,21.9893,22.0159,21.976,21.996,39200.0
2012-02-10 10:50:00,33.05,33.09,33.03,33.08,54600.0,21.996,22.0226,21.9826,22.0159,54600.0
2012-02-10 11:00:00,33.09,33.1,33.07,33.1,36900.0,22.0226,22.0292,22.0093,22.0292,36900.0
2012-02-10 11:10:00,33.11,33.12,33.06,33.08,33300.0,22.0359,22.0425,22.0026,22.0159,33300.0
2012-02-10 11:20:00,33.07,33.08,33.04,33.04,41700.0,22.0093,22.0159,21.9893,21.9893,41700.0
2012-02-10 11:30:00,33.04,33.07,33.03,33.06,38300.0,21.9893,22.0093,21.9826,22.0026,38300.0
2012-02-10 11:40:00,33.07,33.08,33.04,33.08,21800.0,22.0093,22.0159,21.9893,22.0159,21800.0
2012-02-10 11:50:00,33.08,33.11,33.07,33.08,28700.0,22.0159,22.0359,22.0093,22.0159,28700.0
2012-02-10 12:00:00,33.08,33.09,33.07,33.07,14800.0,22.0159,22.0226,22.0093,22.0093,14800.0
2012-02-10 12:10:00,33.08,33.08,33.06,33.08,25500.0,22.0159,22.0159,22.0026,22.0159,25500.0
2012-02-10 12:20:00,33.08,33.08,33.07,33.08,21400.0,22.0159,22.0159,22.0093,22.0159,21400.0
2012-02-10 12:30:00,33.07,33.11,33.07,33.1,34500.0,22.0093,22.0359,22.0093,22.0292,34500.0
2012-02-10 12:40:00,33.1,33.12,33.09,33.11,74200.0,22.0292,22.0425,22.0226,22.0359,74200.0
2012-02-10 12:50:00,33.12,33.12,33.1,33.12,19500.0,22.0425,22.0425,22.0292,22.0425,19500.0
2012-02-10 13:00:00,33.13,33.13,33.11,33.11,23300.0,22.0492,22.0492,22.0359,22.0359,23300.0
2012-02-10 13:10:00,33.11,33.12,33.09,33.09,27600.0,22.0359,22.0425,22.0226,22.0226,27600.0
2012-02-10 13:20:00,33.09,33.1,33.07,33.07,4700.0,22.0226,22.0292,22.0093,22.0093,4700.0
2012-02-10 13:30:00,33.06,33.06,32.99,33.01,43000.0,22.0026,22.0026,21.956,21.9693,43000.0
2012-02-10 13:40:00,33.01,33.03,33.01,33.02,14600.0,21.9693,21.9826,21.9693,21.976,14600.0
2012-02-10 13:50:00,33.02,33.04,32.98,32.98,11900.0,21.976,21.9893,21.9494,21.9494,11900.0
2012-02-10 14:00:00,32.99,33.02,32.99,33.0,49800.0,21.956,21.976,21.956,21.9627,49800.0
2012-02-10 14:10:00,33.01,33.01,32.99,33.0,25300.0,21.9693,21.9693,21.956,21.9627,25300.0
2012-02-10 14:20:00,33.0,33.02,32.98,33.02,15900.0,21.9627,21.976,21.9494,21.976,15900.0
2012-02-10 14:30:00,33.01,33.04,33.0,33.01,37200.0,21.9693,21.9893,21.9627,21.9693,37200.0
2012-02-10 14:40:00,33.01,33.02,32.98,33.01,142300.0,21.9693,21.976,21.9494,21.9693,142300.0
2012-02-10 14:50:00,33.01,33.02,32.99,33.0,39400.0,21.9693,21.976,21.956,21.9627,39400.0
2012-02-10 15:00:00,33.0,33.0,32.95,32.97,48000.0,21.9627,21.9627,21.9294,21.9427,48000.0
2012-02-10 15:10:00,32.97,32.97,32.94,32.95,36700.0,21.9427,21.9427,21.9227,21.9294,36700.0
2012-02-10 15:20:00,32.95,32.96,32.93,32.95,44900.0,21.9294,21.9361,21.9161,21.9294,44900.0
2012-02-10 15:30:00,32.95,32.97,32.94,32.94,47100.0,21.9294,21.9427,21.9227,21.9227,47100.0
2012-02-10 15:40:00,32.95,32.98,32.94,32.97,47100.0,21.9294,21.9494,21.9227,21.9427,47100.0
2012-02-10 15:50:00,32.97,33.04,32.96,33.03,102100.0,21.9427,21.9893,21.9361,21.9826,102100.0
2012-02-13 09:30:00,33.42,33.47,33.4,33.41,137700.0,22.2422,22.2755,22.2289,22.2355,137700.0
2012-02-13 09:40:00,33.4,33.41,33.34,33.37,69200.0,22.2289,22.2355,22.189,22.2089,69200.0
2012-02-13 09:50:00,33.36,33.39,33.35,33.38,37100.0,22.2023,22.2222,22.1956,22.2156,37100.0
2012-02-13 10:00:00,33.37,33.38,33.35,33.37,38700.0,22.2089,22.2156,22.1956,22.2089,38700.0
2012-02-13 10:10:00,33.37,33.37,33.3,33.31,47900.0,22.2089,22.2089,22.1623,22.169,47900.0
2012-02-13 10:20:00,33.3,33.34,33.3,33.32,32600.0,22.1623,22.189,22.1623,22.1757,32600.0
2012-02-13 10:30:00,33.33,33.33,33.29,33.31,18300.0,22.1823,22.1823,22.1557,22.169,18300.0
2012-02-13 10:40:00,33.31,33.33,33.29,33.3,24600.0,22.169,22.1823,22.1557,22.1623,24600.0
2012-02-13 10:50:00,33.3,33.38,33.3,33.36,15000.0,22.1623,22.2156,22.1623,22.2023,15000.0
2012-02-13 11:00:00,33.36,33.38,33.35,33.36,16900.0,22.2023,22.2156,22.1956,22.2023,16900.0
2012-02-13 11:10:00,33.37,33.38,33.34,33.36,15200.0,22.2089,22.2156,22.189,22.2023,15200.0
2012-02-13 11:20:00,33.35,33.36,33.33,33.36,14500.0,22.1956,22.2023,22.1823,22.2023,14500.0
2012-02-13 11:30:00,33.36,33.39,33.35,33.37,15800.0,22.2023,22.2222,22.1956,22.2089,15800.0
2012-02-13 11:40:00,33.37,33.41,33.37,33.41,108500.0,22.2089,22.2355,22.2089,22.2355,108500.0
2012-02-13 11:50:00,33.41,33.41,33.39,33.4,33800.0,22.2355,22.2355,22.2222,22.2289,33800.0
2012-02-13 12:00:00,33.4,33.42,33.39,33.4,45300.0,22.2289,22.2422,22.2222,22.2289,45300.0
2012-02-13 12:10:00,33.4,33.41,33.39,33.4,11100.0,22.2289,22.2355,22.2222,22.2289,11100.0
2012-02-13 12:20:00,33.39,33.4,33.39,33.39,14100.0,22.2222,22.2289,22.2222,22.2222,14100.0
2012-02-13 12:30:00,33.38,33.38,33.36,33.36,11500.0,22.2156,22.2156,22.2023,22.2023,11500.0
2012-02-13 12:40:00,33.35,33.38,33.35,33.38,19000.0,22.1956,22.2156,22.1956,22.2156,19000.0
2012-02-13 12:50:00,33.38,33.4,33.37,33.4,23700.0,22.2156,22.2289,22.2089,22.2289,23700.0
2012-02-13 13:00:00,33.4,33.44,33.4,33.43,42000.0,22.2289,22.2555,22.2289,22.2489,42000.0
2012-02-13 13:10:00,33.44,33.45,33.42,33.42,25100.0,22.2555,22.2622,22.2422,22.2422,25100.0
2012-02-13 13:20:00,33.43,33.44,33.42,33.42,20300.0,22.2489,22.2555,22.2422,22.2422,20300.0
2012-02-13 13:30:00,33.43,33.46,33.42,33.45,11400.0,22.2489,22.2688,22.2422,22.2622,11400.0
2012-02-13 13:40:00,33.45,33.46,33.45,33.45,22400.0,22.2622,22.2688,22.2622,22.2622,22400.0
2012-02-13 13:50:00,33.44,33.46,33.43,33.44,28700.0,22.2555,22.2688,22.2489,22.2555,28700.0
2012-02-13 14:00:00,33.44,33.45,33.43,33.44,25000.0,22.2555,22.2622,22.2489,22.2555,25000.0
2012-02-13 14:10:00,33.44,33.46,33.44,33.46,22500.0,22.2555,22.2688,22.2555,22.2688,22500.0
2012-02-13 14:20:00,33.46,33.46,33.44,33.45,10600.0,22.2688,22.2688,22.2555,22.2622,10600.0
2012-02-13 14:30:00,33.45,33.48,33.44,33.46,34700.0,22.2622,22.2821,22.2555,22.2688,34700.0
2012-02-13 14:40:00,33.46,33.48,33.45,33.45,25400.0,22.2688,22.2821,22.2622,22.2622,25400.0
2012-02-13 14:50:00,33.45,33.47,33.45,33.45,16100.0,22.2622,22.2755,22.2622,22.2622,16100.0
2012-02-13 15:00:00,33.45,33.45,33.42,33.42,12600.0,22.2622,22.2622,22.2422,22.2422,12600.0
2012-02-13 15:10:00,33.42,33.44,33.42,33.43,41300.0,22.2422,22.2555,22.2422,22.2489,41300.0
2012-02-13 15:20:00,33.44,33.44,33.43,33.44,9200.0,22.2555,22.2555,22.2489,22.2555,9200.0
2012-02-13 15:30:00,33.43,33.45,33.41,33.43,65800.0,22.2489,22.2622,22.2355,22.2489,65800.0
2012-02-13 15:40:00,33.42,33.43,33.4,33.42,64100.0,22.2422,22.2489,22.2289,22.2422,64100.0
2012-02-13 15:50:00,33.42,33.42,33.39,33.41,57400.0,22.2422,22.2422,22.2222,22.2355,57400.0
2012-02-14 09:30:00,33.23,33.26,33.22,33.23,152500.0,22.1158,22.1357,22.1091,22.1158,152500.0
2012-02-14 09:40:00,33.24,33.31,33.24,33.29,45300.0,22.1224,22.169,22.1224,22.1557,45300.0
2012-02-14 09:50:00,33.28,33.29,33.21,33.21,21400.0,22.149,22.1557,22.1024,22.1024,21400.0
2012-02-14 10:00:00,33.21,33.24,33.14,33.14,59000.0,22.1024,22.1224,22.0559,22.0559,59000.0
2012-02-14 10:10:00,33.13,33.14,33.1,33.14,31200.0,22.0492,22.0559,22.0292,22.0559,31200.0
2012-02-14 10:20:00,33.14,33.2,33.14,33.19,34800.0,22.0559,22.0958,22.0559,22.0891,34800.0
2012-02-14 10:30:00,33.18,33.2,33.14,33.14,37100.0,22.0825,22.0958,22.0559,22.0559,37100.0
2012-02-14 10:40:00,33.14,33.16,33.12,33.13,18700.0,22.0559,22.0692,22.0425,22.0492,18700.0
2012-02-14 10:50:00,33.13,33.13,33.07,33.1,64400.0,22.0492,22.0492,22.0093,22.0292,64400.0
2012-02-14 11:00:00,33.1,33.14,33.1,33.14,24700.0,22.0292,22.0559,22.0292,22.0559,24700.0
2012-02-14 11:10:00,33.14,33.16,33.13,33.15,34700.0,22.0559,22.0692,22.0492,22.0625,34700.0
2012-02-14 11:20:00,33.16,33.18,33.14,33.17,54700.0,22.0692,22.0825,22.0559,22.0758,54700.0
2012-02-14 11:30:00,33.17,33.2,33.17,33.19,34000.0,22.0758,22.0958,22.0758,22.0891,34000.0
2012-02-14 11:40:00,33.19,33.21,33.18,33.21,38300.0,22.0891,22.1024,22.0825,22.1024,38300.0
2012-02-14 11:50:00,33.21,33.23,33.19,33.2,57200.0,22.1024,22.1158,22.0891,22.0958,57200.0
2012-02-14 12:00:00,33.19,33.22,33.19,33.21,31700.0,22.0891,22.1091,22.0891,22.1024,31700.0
2012-02-14 12:10:00,33.2,33.21,33.19,33.19,64400.0,22.0958,22.1024,22.0891,22.0891,64400.0
2012-02-14 12:20:00,33.19,33.19,33.16,33.17,42800.0,22.0891,22.0891,22.0692,22.0758,42800.0
2012-02-14 12:30:00,33.18,33.19,33.17,33.17,9200.0,22.0825,22.0891,22.0758,22.0758,9200.0
2012-02-14 12:40:00,33.17,33.18,33.16,33.17,11400.0,22.0758,22.0825,22.0692,22.0758,11400.0
2012-02-14 12:50:00,33.17,33.17,33.1,33.11,13600.0,22.0758,22.0758,22.0292,22.0359,13600.0
2012-02-14 13:00:00,33.1,33.1,33.06,33.06,9900.0,22.0292,22.0292,22.0026,22.0026,9900.0
2012-02-14 13:10:00,33.06,33.08,33.05,33.06,30400.0,22.0026,22.0159,21.996,22.0026,30400.0
2012-02-14 13:20:00,33.05,33.07,33.05,33.05,26300.0,21.996,22.0093,21.996,21.996,26300.0
2012-02-14 13:30:00,33.06,33.11,33.06,33.1,19100.0,22.0026,22.0359,22.0026,22.0292,19100.0
2012-02-14 13:40:00,33.11,33.11,33.09,33.1,21700.0,22.0359,22.0359,22.0226,22.0292,21700.0
2012-02-14 13:50:00,33.1,33.1,33.08,33.09,14500.0,22.0292,22.0292,22.0159,22.0226,14500.0
2012-02-14 14:00:00,33.09,33.11,33.07,33.08,67000.0,22.0226,22.0359,22.0093,22.0159,67000.0
2012-02-14 14:10:00,33.08,33.09,33.04,33.06,27900.0,22.0159,22.0226,21.9893,22.0026,27900.0
2012-02-14 14:20:00,33.05,33.06,33.0,33.0,44300.0,21.996,22.0026,21.9627,21.9627,44300.0
2012-02-14 14:30:00,33.0,33.0,32.96,32.99,12800.0,21.9627,21.9627,21.9361,21.956,12800.0
2012-02-14 14:40:00,32.98,33.0,32.96,32.97,54300.0,21.9494,21.9627,21.9361,21.9427,54300.0
2012-02-14 14:50:00,32.97,33.02,32.97,33.0,17700.0,21.9427,21.976,21.9427,21.9627,17700.0
2012-02-14 15:00:00,33.01,33.05,33.01,33.04,55000.0,21.9693,21.996,21.9693,21.9893,55000.0
2012-02-14 15:10:00,33.04,33.04,32.98,32.98,12700.0,21.9893,21.9893,21.9494,21.9494,12700.0
2012-02-14 15:20:00,32.99,32.99,32.96,32.97,38300.0,21.956,21.956,21.9361,21.9427,38300.0
2012-02-14 15:30:00,32.96,33.06,32.96,33.06,56900.0,21.9361,22.0026,21.9361,22.0026,56900.0
2012-02-14 15:40:00,33.06,33.17,33.06,33.17,60500.0,22.0026,22.0758,22.0026,22.0758,60500.0
2012-02-14 15:50:00,33.17,33.2,33.14,33.2,57400.0,22.0758,22.0958,22.0559,22.0958,57400.0
2012-02-15 09:30:00,33.44,33.47,33.38,33.38,210100.0,22.2555,22.2755,22.2156,22.2156,210100.0
2012-02-15 09:40:00,33.39,33.4,33.35,33.38,229400.0,22.2222,22.2289,22.1956,22.2156,229400.0
2012-02-15 09:50:00,33.38,33.42,33.38,33.4,103200.0,22.2156,22.2422,22.2156,22.2289,103200.0
2012-02-15 10:00:00,33.41,33.42,33.38,33.38,24900.0,22.2355,22.2422,22.2156,22.2156,24900.0
2012-02-15 10:10:00,33.38,33.38,33.29,33.3,127100.0,22.2156,22.2156,22.1557,22.1623,127100.0
2012-02-15 10:20:00,33.29,33.35,33.29,33.34,33200.0,22.1557,22.1956,22.1557,22.189,33200.0
2012-02-15 10:30:00,33.34,33.37,33.33,33.34,20500.0,22.189,22.2089,22.1823,22.189,20500.0
2012-02-15 10:40:00,33.34,33.42,33.33,33.39,31200.0,22.189,22.2422,22.1823,22.2222,31200.0
2012-02-15 10:50:00,33.39,33.4,33.34,33.34,20600.0,22.2222,22.2289,22.189,22.189,20600.0
2012-02-15 11:00:00,33.35,33.38,33.33,33.36,20000.0,22.1956,22.2156,22.1823,22.2023,20000.0
2012-02-15 11:10:00,33.35,33.36,33.31,33.36,20700.0,22.1956,22.2023,22.169,22.2023,20700.0
2012-02-15 11:20:00,33.36,33.39,33.35,33.39,32800.0,22.2023,22.2222,22.1956,22.2222,32800.0
2012-02-15 11:30:00,33.38,33.41,33.38,33.4,27000.0,22.2156,22.2355,22.2156,22.2289,27000.0
2012-02-15 11:40:00,33.41,33.45,33.4,33.44,17800.0,22.2355,22.2622,22.2289,22.2555,17800.0
2012-02-15 11:50:00,33.44,33.44,33.43,33.44,14200.0,22.2555,22.2555,22.2489,22.2555,14200.0
2012-02-15 12:00:00,33.45,33.45,33.43,33.43,18300.0,22.2622,22.2622,22.2489,22.2489,18300.0
2012-02-15 12:10:00,33.43,33.43,33.41,33.42,22500.0,22.2489,22.2489,22.2355,22.2422,22500.0
2012-02-15 12:20:00,33.42,33.42,33.4,33.41,7600.0,22.2422,22.2422,22.2289,22.2355,7600.0
2012-02-15 12:30:00,33.4,33.41,33.36,33.37,20700.0,22.2289,22.2355,22.2023,22.2089,20700.0
2012-02-15 12:40:00,33.36,33.38,33.29,33.3,53200.0,22.2023,22.2156,22.1557,22.1623,53200.0
2012-02-15 12:50:00,33.3,33.32,33.25,33.27,39400.0,22.1623,22.1757,22.1291,22.1424,39400.0
2012-02-15 13:00:00,33.26,33.28,33.22,33.28,36900.0,22.1357,22.149,22.1091,22.149,36900.0
2012-02-15 13:10:00,33.29,33.31,33.26,33.3,66900.0,22.1557,22.169,22.1357,22.1623,66900.0
2012-02-15 13:20:00,33.3,33.31,33.29,33.31,24400.0,22.1623,22.169,22.1557,22.169,24400.0
2012-02-15 13:30:00,33.31,33.32,33.27,33.3,19500.0,22.169,22.1757,22.1424,22.1623,19500.0
2012-02-15 13:40:00,33.3,33.3,33.27,33.3,60100.0,22.1623,22.1623,22.1424,22.1623,60100.0
2012-02-15 13:50:00,33.3,33.34,33.29,33.34,23800.0,22.1623,22.189,22.1557,22.189,23800.0
2012-02-15 14:00:00,33.34,33.35,33.23,33.24,141400.0,22.189,22.1956,22.1158,22.1224,141400.0
2012-02-15 14:10:00,33.25,33.25,33.18,33.18,55500.0,22.1291,22.1291,22.0825,22.0825,55500.0
2012-02-15 14:20:00,33.18,33.32,33.18,33.29,44500.0,22.0825,22.1757,22.0825,22.1557,44500.0
2012-02-15 14:30:00,33.29,33.3,33.23,33.23,83200.0,22.1557,22.1623,22.1158,22.1158,83200.0
2012-02-15 14:40:00,33.24,33.27,33.22,33.26,38200.0,22.1224,22.1424,22.1091,22.1357,38200.0
2012-02-15 14:50:00,33.27,33.29,33.18,33.18,34000.0,22.1424,22.1557,22.0825,22.0825,34000.0
2012-02-15 15:00:00,33.18,33.21,33.17,33.19,87800.0,22.0825,22.1024,22.0758,22.0891,87800.0
2012-02-15 15:10:00,33.19,33.23,33.17,33.2,92700.0,22.0891,22.1158,22.0758,22.0958,92700.0
2012-02-15 15:20:00,33.2,33.21,33.17,33.2,42800.0,22.0958,22.1024,22.0758,22.0958,42800.0
2012-02-15 15:30:00,33.2,33.22,33.18,33.21,36300.0,22.0958,22.1091,22.0825,22.1024,36300.0
2012-02-15 15:40:00,33.21,33.26,33.2,33.23,79400.0,22.1024,22.1357,22.0958,22.1158,79400.0
2012-02-15 15:50:00,33.23,33.25,33.18,33.21,111300.0,22.1158,22.1291,22.0825,22.1024,111300.0
2012-02-16 09:30:00,33.13,33.16,33.1,33.1,214200.0,22.0492,22.0692,22.0292,22.0292,214200.0
2012-02-16 09:40:00,33.11,33.17,33.1,33.15,64800.0,22.0359,22.0758,22.0292,22.0625,64800.0
2012-02-16 09:50:00,33.16,33.19,33.08,33.16,58600.0,22.0692,22.0891,22.0159,22.0692,58600.0
2012-02-16 10:00:00,33.15,33.25,33.15,33.22,84000.0,22.0625,22.1291,22.0625,22.1091,84000.0
2012-02-16 10:10:00,33.22,33.25,33.2,33.21,62700.0,22.1091,22.1291,22.0958,22.1024,62700.0
2012-02-16 10:20:00,33.21,33.27,33.2,33.26,85900.0,22.1024,22.1424,22.0958,22.1357,85900.0
2012-02-16 10:30:00,33.28,33.32,33.28,33.3,80200.0,22.149,22.1757,22.149,22.1623,80200.0
2012-02-16 10:40:00,33.3,33.31,33.26,33.26,51700.0,22.1623,22.169,22.1357,22.1357,51700.0
2012-02-16 10:50:00,33.26,33.26,33.23,33.23,256400.0,22.1357,22.1357,22.1158,22.1158,256400.0
2012-02-16 11:00:00,33.23,33.29,33.23,33.24,105000.0,22.1158,22.1557,22.1158,22.1224,105000.0
2012-02-16 11:10:00,33.24,33.28,33.23,33.28,78900.0,22.1224,22.149,22.1158,22.149,78900.0
2012-02-16 11:20:00,33.28,33.32,33.27,33.31,82200.0,22.149,22.1757,22.1424,22.169,82200.0
2012-02-16 11:30:00,33.31,33.43,33.3,33.42,55700.0,22.169,22.2489,22.1623,22.2422,55700.0
2012-02-16 11:40:00,33.43,33.43,33.4,33.41,61700.0,22.2489,22.2489,22.2289,22.2355,61700.0
2012-02-16 11:50:00,33.41,33.55,33.41,33.53,51100.0,22.2355,22.3287,22.2355,22.3154,51100.0
2012-02-16 12:00:00,33.53,33.57,33.52,33.54,46000.0,22.3154,22.342,22.3088,22.3221,46000.0
2012-02-16 12:10:00,33.53,33.54,33.51,33.52,44300.0,22.3154,22.3221,22.3021,22.3088,44300.0
2012-02-16 12:20:00,33.52,33.57,33.52,33.54,42700.0,22.3088,22.342,22.3088,22.3221,42700.0
2012-02-16 12:30:00,33.53,33.54,33.53,33.54,13900.0,22.3154,22.3221,22.3154,22.3221,13900.0
2012-02-16 12:40:00,33.54,33.55,33.5,33.51,26200.0,22.3221,22.3287,22.2954,22.3021,26200.0
2012-02-16 12:50:00,33.51,33.52,33.5,33.51,27400.0,22.3021,22.3088,22.2954,22.3021,27400.0
2012-02-16 13:00:00,33.52,33.55,33.52,33.54,17900.0,22.3088,22.3287,22.3088,22.3221,17900.0
2012-02-16 13:10:00,33.54,33.61,33.54,33.59,48000.0,22.3221,22.3687,22.3221,22.3553,48000.0
2012-02-16 13:20:00,33.59,33.6,33.57,33.59,37700.0,22.3553,22.362,22.342,22.3553,37700.0
2012-02-16 13:30:00,33.58,33.62,33.58,33.62,21200.0,22.3487,22.3753,22.3487,22.3753,21200.0
2012-02-16 13:40:00,33.61,33.61,33.59,33.59,29100.0,22.3687,22.3687,22.3553,22.3553,29100.0
2012-02-16 13:50:00,33.58,33.6,33.57,33.59,13100.0,22.3487,22.362,22.342,22.3553,13100.0
2012-02-16 14:00:00,33.59,33.6,33.58,33.58,15500.0,22.3553,22.362,22.3487,22.3487,15500.0
2012-02-16 14:10:00,33.58,33.59,33.56,33.57,31400.0,22.3487,22.3553,22.3354,22.342,31400.0
2012-02-16 14:20:00,33.58,33.61,33.57,33.6,33100.0,22.3487,22.3687,22.342,22.362,33100.0
2012-02-16 14:30:00,33.61,33.65,33.61,33.62,24500.0,22.3687,22.3953,22.3687,22.3753,24500.0
2012-02-16 14:40:00,33.62,33.63,33.6,33.62,19900.0,22.3753,22.382,22.362,22.3753,19900.0
2012-02-16 14:50:00,33.62,33.62,33.6,33.61,26500.0,22.3753,22.3753,22.362,22.3687,26500.0
2012-02-16 15:00:00,33.61,33.63,33.6,33.6,38300.0,22.3687,22.382,22.362,22.362,38300.0
2012-02-16 15:10:00,33.6,33.61,33.58,33.59,74400.0,22.362,22.3687,22.3487,22.3553,74400.0
2012-02-16 15:20:00,33.6,33.61,33.58,33.61,21800.0,22.362,22.3687,22.3487,22.3687,21800.0
2012-02-16 15:30:00,33.61,33.62,33.58,33.6,43000.0,22.3687,22.3753,22.3487,22.362,43000.0
2012-02-16 15:40:00,33.6,33.66,33.6,33.64,69900.0,22.362,22.4019,22.362,22.3886,69900.0
2012-02-16 15:50:00,33.64,33.65,33.63,33.63,127800.0,22.3886,22.3953,22.382,22.382,127800.0
2012-02-17 09:30:00,33.81,33.86,33.75,33.77,215900.0,22.5018,22.535,22.4618,22.4751,215900.0
2012-02-17 09:40:00,33.77,33.8,33.76,33.76,59000.0,22.4751,22.4951,22.4685,22.4685,59000.0
2012-02-17 09:50:00,33.75,33.77,33.74,33.75,51800.0,22.4618,22.4751,22.4552,22.4618,51800.0
2012-02-17 10:00:00,33.76,33.76,33.68,33.69,51600.0,22.4685,22.4685,22.4152,22.4219,51600.0
2012-02-17 10:10:00,33.68,33.72,33.66,33.72,31300.0,22.4152,22.4419,22.4019,22.4419,31300.0
2012-02-17 10:20:00,33.72,33.75,33.72,33.73,37500.0,22.4419,22.4618,22.4419,22.4485,37500.0
2012-02-17 10:30:00,33.73,33.74,33.69,33.69,8000.0,22.4485,22.4552,22.4219,22.4219,8000.0
2012-02-17 10:40:00,33.68,33.72,33.68,33.71,31500.0,22.4152,22.4419,22.4152,22.4352,31500.0
2012-02-17 10:50:00,33.71,33.71,33.68,33.69,23000.0,22.4352,22.4352,22.4152,22.4219,23000.0
2012-02-17 11:00:00,33.68,33.68,33.61,33.63,32500.0,22.4152,22.4152,22.3687,22.382,32500.0
2012-02-17 11:10:00,33.63,33.65,33.62,33.64,20500.0,22.382,22.3953,22.3753,22.3886,20500.0
2012-02-17 11:20:00,33.64,33.65,33.62,33.64,75300.0,22.3886,22.3953,22.3753,22.3886,75300.0
2012-02-17 11:30:00,33.64,33.66,33.63,33.65,25500.0,22.3886,22.4019,22.382,22.3953,25500.0
2012-02-17 11:40:00,33.66,33.68,33.65,33.66,26600.0,22.4019,22.4152,22.3953,22.4019,26600.0
2012-02-17 11:50:00,33.66,33.69,33.66,33.68,158200.0,22.4019,22.4219,22.4019,22.4152,158200.0
2012-02-17 12:00:00,33.68,33.69,33.67,33.69,30200.0,22.4152,22.4219,22.4086,22.4219,30200.0
2012-02-17 12:10:00,33.7,33.7,33.68,33.69,26800.0,22.4286,22.4286,22.4152,22.4219,26800.0
2012-02-17 12:20:00,33.7,33.71,33.68,33.69,27800.0,22.4286,22.4352,22.4152,22.4219,27800.0
2012-02-17 12:30:00,33.69,33.69,33.68,33.69,24700.0,22.4219,22.4219,22.4152,22.4219,24700.0
2012-02-17 12:40:00,33.69,33.7,33.69,33.7,15200.0,22.4219,22.4286,22.4219,22.4286,15200.0
2012-02-17 12:50:00,33.7,33.7,33.69,33.69,20600.0,22.4286,22.4286,22.4219,22.4219,20600.0
2012-02-17 13:00:00,33.7,33.71,33.69,33.71,11900.0,22.4286,22.4352,22.4219,22.4352,11900.0
2012-02-17 13:10:00,33.71,33.74,33.7,33.73,39300.0,22.4352,22.4552,22.4286,22.4485,39300.0
2012-02-17 13:20:00,33.74,33.75,33.73,33.73,28800.0,22.4552,22.4618,22.4485,22.4485,28800.0
2012-02-17 13:30:00,33.73,33.74,33.73,33.74,16500.0,22.4485,22.4552,22.4485,22.4552,16500.0
2012-02-17 13:40:00,33.73,33.74,33.73,33.74,14400.0,22.4485,22.4552,22.4485,22.4552,14400.0
2012-02-17 13:50:00,33.74,33.74,33.73,33.74,44400.0,22.4552,22.4552,22.4485,22.4552,44400.0
2012-02-17 14:00:00,33.74,33.75,33.72,33.75,68200.0,22.4552,22.4618,22.4419,22.4618,68200.0
2012-02-17 14:10:00,33.74,33.75,33.74,33.75,11000.0,22.4552,22.4618,22.4552,22.4618,11000.0
2012-02-17 14:20:00,33.75,33.76,33.74,33.76,60100.0,22.4618,22.4685,22.4552,22.4685,60100.0
2012-02-17 14:30:00,33.75,33.76,33.75,33.75,36300.0,22.4618,22.4685,22.4618,22.4618,36300.0
2012-02-17 14:40:00,33.76,33.77,33.75,33.76,17900.0,22.4685,22.4751,22.4618,22.4685,17900.0
2012-02-17 14:50:00,33.77,33.77,33.75,33.76,27700.0,22.4751,22.4751,22.4618,22.4685,27700.0
2012-02-17 15:00:00,33.75,33.77,33.75,33.77,21900.0,22.4618,22.4751,22.4618,22.4751,21900.0
2012-02-17 15:10:00,33.77,33.78,33.76,33.78,51800.0,22.4751,22.4818,22.4685,22.4818,51800.0
2012-02-17 15:20:00,33.78,33.8,33.78,33.8,48400.0,22.4818,22.4951,22.4818,22.4951,48400.0
2012-02-17 15:30:00,33.79,33.8,33.77,33.79,19100.0,22.4885,22.4951,22.4751,22.4885,19100.0
2012-02-17 15:40:00,33.79,33.79,33.77,33.78,43100.0,22.4885,22.4885,22.4751,22.4818,43100.0
2012-02-17 15:50:00,33.79,33.79,33.76,33.77,43600.0,22.4885,22.4885,22.4685,22.4751,43600.0
2012-02-21 09:30:00,33.93,33.93,33.87,33.9,232500.0,22.5816,22.5816,22.5417,22.5617,232500.0
2012-02-21 09:40:00,33.9,33.94,33.83,33.83,21900.0,22.5617,22.5883,22.5151,22.5151,21900.0
2012-02-21 09:50:00,33.82,33.83,33.78,33.81,30200.0,22.5084,22.5151,22.4818,22.5018,30200.0
2012-02-21 10:00:00,33.8,33.84,33.8,33.83,40300.0,22.4951,22.5217,22.4951,22.5151,40300.0
2012-02-21 10:10:00,33.82,33.88,33.81,33.86,23600.0,22.5084,22.5484,22.5018,22.535,23600.0
2012-02-21 10:20:00,33.87,33.9,33.84,33.89,33500.0,22.5417,22.5617,22.5217,22.555,33500.0
2012-02-21 10:30:00,33.9,34.0,33.9,33.99,19400.0,22.5617,22.6282,22.5617,22.6216,19400.0
2012-02-21 10:40:00,34.0,34.0,33.96,33.96,24500.0,22.6282,22.6282,22.6016,22.6016,24500.0
2012-02-21 10:50:00,33.96,34.0,33.95,34.0,28600.0,22.6016,22.6282,22.5949,22.6282,28600.0
2012-02-21 11:00:00,34.0,34.01,33.99,34.01,23500.0,22.6282,22.6349,22.6216,22.6349,23500.0
2012-02-21 11:10:00,34.02,34.02,33.97,34.0,26800.0,22.6415,22.6415,22.6082,22.6282,26800.0
2012-02-21 11:20:00,34.0,34.01,33.98,34.0,16000.0,22.6282,22.6349,22.6149,22.6282,16000.0
2012-02-21 11:30:00,33.99,34.0,33.93,33.93,66900.0,22.6216,22.6282,22.5816,22.5816,66900.0
2012-02-21 11:40:00,33.93,33.94,33.91,33.92,23600.0,22.5816,22.5883,22.5683,22.575,23600.0
2012-02-21 11:50:00,33.92,33.93,33.91,33.92,8100.0,22.575,22.5816,22.5683,22.575,8100.0
2012-02-21 12:00:00,33.93,33.99,33.93,33.98,32600.0,22.5816,22.6216,22.5816,22.6149,32600.0
2012-02-21 12:10:00,33.97,33.98,33.94,33.94,7100.0,22.6082,22.6149,22.5883,22.5883,7100.0
2012-02-21 12:20:00,33.95,33.96,33.93,33.94,58500.0,22.5949,22.6016,22.5816,22.5883,58500.0
2012-02-21 12:30:00,33.94,33.96,33.93,33.95,27800.0,22.5883,22.6016,22.5816,22.5949,27800.0
2012-02-21 12:40:00,33.95,33.95,33.92,33.94,39000.0,22.5949,22.5949,22.575,22.5883,39000.0
2012-02-21 12:50:00,33.93,33.94,33.92,33.92,6800.0,22.5816,22.5883,22.575,22.575,6800.0
2012-02-21 13:00:00,33.91,33.92,33.9,33.91,29500.0,22.5683,22.575,22.5617,22.5683,29500.0
2012-02-21 13:10:00,33.92,33.95,33.92,33.94,23600.0,22.575,22.5949,22.575,22.5883,23600.0
2012-02-21 13:20:00,33.94,33.96,33.94,33.95,6400.0,22.5883,22.6016,22.5883,22.5949,6400.0
2012-02-21 13:30:00,33.95,33.96,33.95,33.96,40000.0,22.5949,22.6016,22.5949,22.6016,40000.0
2012-02-21 13:40:00,33.95,33.95,33.9,33.92,37700.0,22.5949,22.5949,22.5617,22.575,37700.0
2012-02-21 13:50:00,33.92,33.93,33.89,33.9,48100.0,22.575,22.5816,22.555,22.5617,48100.0
2012-02-21 14:00:00,33.9,33.91,33.89,33.89,23100.0,22.5617,22.5683,22.555,22.555,23100.0
2012-02-21 14:10:00,33.89,33.89,33.85,33.88,60400.0,22.555,22.555,22.5284,22.5484,60400.0
2012-02-21 14:20:00,33.86,33.89,33.85,33.89,62200.0,22.535,22.555,22.5284,22.555,62200.0
2012-02-21 14:30:00,33.88,33.88,33.83,33.84,57500.0,22.5484,22.5484,22.5151,22.5217,57500.0
2012-02-21 14:40:00,33.83,33.84,33.81,33.83,56600.0,22.5151,22.5217,22.5018,22.5151,56600.0
2012-02-21 14:50:00,33.83,33.84,33.79,33.81,89700.0,22.5151,22.5217,22.4885,22.5018,89700.0
2012-02-21 15:00:00,33.81,33.84,33.8,33.82,46600.0,22.5018,22.5217,22.4951,22.5084,46600.0
2012-02-21 15:10:00,33.81,33.81,33.77,33.77,22700.0,22.5018,22.5018,22.4751,22.4751,22700.0
2012-02-21 15:20:00,33.77,33.81,33.76,33.79,50700.0,22.4751,22.5018,22.4685,22.4885,50700.0
2012-02-21 15:30:00,33.79,33.8,33.76,33.79,27000.0,22.4885,22.4951,22.4685,22.4885,27000.0
2012-02-21 15:40:00,33.8,33.84,33.79,33.83,51900.0,22.4951,22.5217,22.4885,22.5151,51900.0
2012-02-21 15:50:00,33.83,33.84,33.8,33.81,35100.0,22.5151,22.5217,22.4951,22.5018,35100.0
2012-02-22 09:30:00,33.75,33.76,33.69,33.7,61700.0,22.4618,22.4685,22.4219,22.4286,61700.0
2012-02-22 09:40:00,33.7,33.76,33.7,33.73,35900.0,22.4286,22.4685,22.4286,22.4485,35900.0
2012-02-22 09:50:00,33.72,33.73,33.69,33.72,26600.0,22.4419,22.4485,22.4219,22.4419,26600.0
2012-02-22 10:00:00,33.73,33.73,33.64,33.7,52600.0,22.4485,22.4485,22.3886,22.4286,52600.0
2012-02-22 10:10:00,33.7,33.77,33.7,33.75,26500.0,22.4286,22.4751,22.4286,22.4618,26500.0
2012-02-22 10:20:00,33.75,33.76,33.72,33.75,20300.0,22.4618,22.4685,22.4419,22.4618,20300.0
2012-02-22 10:30:00,33.73,33.73,33.68,33.71,29300.0,22.4485,22.4485,22.4152,22.4352,29300.0
2012-02-22 10:40:00,33.71,33.77,33.71,33.77,20500.0,22.4352,22.4751,22.4352,22.4751,20500.0
2012-02-22 10:50:00,33.77,33.8,33.74,33.77,47300.0,22.4751,22.4951,22.4552,22.4751,47300.0
2012-02-22 11:00:00,33.78,33.84,33.77,33.83,42500.0,22.4818,22.5217,22.4751,22.5151,42500.0
2012-02-22 11:10:00,33.83,33.84,33.79,33.8,93700.0,22.5151,22.5217,22.4885,22.4951,93700.0
2012-02-22 11:20:00,33.8,33.81,33.78,33.78,25800.0,22.4951,22.5018,22.4818,22.4818,25800.0
2012-02-22 11:30:00,33.79,33.8,33.73,33.74,15400.0,22.4885,22.4951,22.4485,22.4552,15400.0
2012-02-22 11:40:00,33.73,33.73,33.68,33.7,23700.0,22.4485,22.4485,22.4152,22.4286,23700.0
2012-02-22 11:50:00,33.7,33.73,33.7,33.73,23600.0,22.4286,22.4485,22.4286,22.4485,23600.0
2012-02-22 12:00:00,33.73,33.73,33.69,33.72,17700.0,22.4485,22.4485,22.4219,22.4419,17700.0
2012-02-22 12:10:00,33.72,33.73,33.71,33.72,17300.0,22.4419,22.4485,22.4352,22.4419,17300.0
2012-02-22 12:20:00,33.72,33.74,33.72,33.73,20300.0,22.4419,22.4552,22.4419,22.4485,20300.0
2012-02-22 12:30:00,33.72,33.73,33.71,33.72,19000.0,22.4419,22.4485,22.4352,22.4419,19000.0
2012-02-22 12:40:00,33.72,33.72,33.71,33.72,15400.0,22.4419,22.4419,22.4352,22.4419,15400.0
2012-02-22 12:50:00,33.72,33.72,33.71,33.72,8600.0,22.4419,22.4419,22.4352,22.4419,8600.0
2012-02-22 13:00:00,33.72,33.77,33.71,33.75,19200.0,22.4419,22.4751,22.4352,22.4618,19200.0
2012-02-22 13:10:00,33.76,33.79,33.75,33.79,33600.0,22.4685,22.4885,22.4618,22.4885,33600.0
2012-02-22 13:20:00,33.79,33.8,33.78,33.79,12800.0,22.4885,22.4951,22.4818,22.4885,12800.0
2012-02-22 13:30:00,33.79,33.79,33.77,33.77,10700.0,22.4885,22.4885,22.4751,22.4751,10700.0
2012-02-22 13:40:00,33.78,33.78,33.76,33.77,10000.0,22.4818,22.4818,22.4685,22.4751,10000.0
2012-02-22 13:50:00,33.77,33.8,33.77,33.8,30700.0,22.4751,22.4951,22.4751,22.4951,30700.0
2012-02-22 14:00:00,33.8,33.8,33.78,33.79,10200.0,22.4951,22.4951,22.4818,22.4885,10200.0
2012-02-22 14:10:00,33.78,33.81,33.78,33.81,21500.0,22.4818,22.5018,22.4818,22.5018,21500.0
2012-02-22 14:20:00,33.81,33.82,33.79,33.79,50600.0,22.5018,22.5084,22.4885,22.4885,50600.0
2012-02-22 14:30:00,33.79,33.8,33.76,33.77,20900.0,22.4885,22.4951,22.4685,22.4751,20900.0
2012-02-22 14:40:00,33.76,33.76,33.74,33.75,28400.0,22.4685,22.4685,22.4552,22.4618,28400.0
2012-02-22 14:50:00,33.75,33.77,33.75,33.76,22900.0,22.4618,22.4751,22.4618,22.4685,22900.0
2012-02-22 15:00:00,33.75,33.78,33.75,33.76,28600.0,22.4618,22.4818,22.4618,22.4685,28600.0
2012-02-22 15:10:00,33.76,33.79,33.76,33.77,44300.0,22.4685,22.4885,22.4685,22.4751,44300.0
2012-02-22 15:20:00,33.76,33.78,33.74,33.77,33400.0,22.4685,22.4818,22.4552,22.4751,33400.0
2012-02-22 15:30:00,33.76,33.78,33.75,33.78,27200.0,22.4685,22.4818,22.4618,22.4818,27200.0
2012-02-22 15:40:00,33.78,33.79,33.74,33.75,40400.0,22.4818,22.4885,22.4552,22.4618,40400.0
2012-02-22 15:50:00,33.75,33.76,33.72,33.73,65200.0,22.4618,22.4685,22.4419,22.4485,65200.0
2012-02-23 09:30:00,33.78,33.78,33.68,33.7,120100.0,22.4818,22.4818,22.4152,22.4286,120100.0
2012-02-23 09:40:00,33.7,33.7,33.61,33.64,41100.0,22.4286,22.4286,22.3687,22.3886,41100.0
2012-02-23 09:50:00,33.65,33.69,33.64,33.68,15700.0,22.3953,22.4219,22.3886,22.4152,15700.0
2012-02-23 10:00:00,33.67,33.75,33.67,33.75,33500.0,22.4086,22.4618,22.4086,22.4618,33500.0
2012-02-23 10:10:00,33.75,33.78,33.74,33.77,18900.0,22.4618,22.4818,22.4552,22.4751,18900.0
2012-02-23 10:20:00,33.76,33.78,33.74,33.76,16200.0,22.4685,22.4818,22.4552,22.4685,16200.0
2012-02-23 10:30:00,33.76,33.79,33.76,33.78,32100.0,22.4685,22.4885,22.4685,22.4818,32100.0
2012-02-23 10:40:00,33.78,33.78,33.76,33.78,7600.0,22.4818,22.4818,22.4685,22.4818,7600.0
2012-02-23 10:50:00,33.78,33.87,33.78,33.85,57000.0,22.4818,22.5417,22.4818,22.5284,57000.0
2012-02-23 11:00:00,33.86,33.86,33.8,33.83,32900.0,22.535,22.535,22.4951,22.5151,32900.0
2012-02-23 11:10:00,33.82,33.88,33.82,33.86,25000.0,22.5084,22.5484,22.5084,22.535,25000.0
2012-02-23 11:20:00,33.86,33.89,33.86,33.89,27500.0,22.535,22.555,22.535,22.555,27500.0
2012-02-23 11:30:00,33.88,33.88,33.85,33.85,16300.0,22.5484,22.5484,22.5284,22.5284,16300.0
2012-02-23 11:40:00,33.86,33.87,33.84,33.85,43100.0,22.535,22.5417,22.5217,22.5284,43100.0
2012-02-23 11:50:00,33.86,33.87,33.85,33.87,5500.0,22.535,22.5417,22.5284,22.5417,5500.0
2012-02-23 12:00:00,33.87,33.87,33.85,33.86,16200.0,22.5417,22.5417,22.5284,22.535,16200.0
2012-02-23 12:10:00,33.87,33.87,33.85,33.86,3200.0,22.5417,22.5417,22.5284,22.535,3200.0
2012-02-23 12:20:00,33.86,33.88,33.85,33.87,4100.0,22.535,22.5484,22.5284,22.5417,4100.0
2012-02-23 12:30:00,33.88,33.9,33.87,33.88,18800.0,22.5484,22.5617,22.5417,22.5484,18800.0
2012-02-23 12:40:00,33.88,33.91,33.88,33.89,30800.0,22.5484,22.5683,22.5484,22.555,30800.0
2012-02-23 12:50:00,33.9,33.9,33.86,33.87,33000.0,22.5617,22.5617,22.535,22.5417,33000.0
2012-02-23 13:00:00,33.86,33.87,33.85,33.85,96100.0,22.535,22.5417,22.5284,22.5284,96100.0
2012-02-23 13:10:00,33.86,33.88,33.85,33.88,19100.0,22.535,22.5484,22.5284,22.5484,19100.0
2012-02-23 13:20:00,33.88,33.89,33.87,33.87,12700.0,22.5484,22.555,22.5417,22.5417,12700.0
2012-02-23 13:30:00,33.87,33.87,33.84,33.84,21000.0,22.5417,22.5417,22.5217,22.5217,21000.0
2012-02-23 13:40:00,33.85,33.88,33.84,33.86,14000.0,22.5284,22.5484,22.5217,22.535,14000.0
2012-02-23 13:50:00,33.87,33.89,33.86,33.87,17800.0,22.5417,22.555,22.535,22.5417,17800.0
2012-02-23 14:00:00,33.88,33.89,33.86,33.87,39900.0,22.5484,22.555,22.535,22.5417,39900.0
2012-02-23 14:10:00,33.87,33.89,33.87,33.89,17100.0,22.5417,22.555,22.5417,22.555,17100.0
2012-02-23 14:20:00,33.88,33.89,33.87,33.89,13700.0,22.5484,22.555,22.5417,22.555,13700.0
2012-02-23 14:30:00,33.89,33.92,33.88,33.92,31900.0,22.555,22.575,22.5484,22.575,31900.0
2012-02-23 14:40:00,33.92,33.93,33.89,33.9,23600.0,22.575,22.5816,22.555,22.5617,23600.0
2012-02-23 14:50:00,33.9,33.91,33.89,33.9,29600.0,22.5617,22.5683,22.555,22.5617,29600.0
2012-02-23 15:00:00,33.91,33.94,33.9,33.94,34300.0,22.5683,22.5883,22.5617,22.5883,34300.0
2012-02-23 15:10:00,33.94,34.0,33.94,33.99,38500.0,22.5883,22.6282,22.5883,22.6216,38500.0
2012-02-23 15:20:00,33.99,33.99,33.97,33.98,37600.0,22.6216,22.6216,22.6082,22.6149,37600.0
2012-02-23 15:30:00,33.98,34.0,33.98,33.99,46100.0,22.6149,22.6282,22.6149,22.6216,46100.0
2012-02-23 15:40:00,33.99,34.02,33.99,34.01,15900.0,22.6216,22.6415,22.6216,22.6349,15900.0
2012-02-23 15:50:00,34.01,34.02,33.99,34.0,43800.0,22.6349,22.6415,22.6216,22.6282,43800.0
2012-02-24 09:30:00,34.13,34.17,34.13,34.14,134000.0,22.7147,22.7414,22.7147,22.7214,134000.0
2012-02-24 09:40:00,34.15,34.18,34.12,34.18,57700.0,22.728,22.748,22.7081,22.748,57700.0
2012-02-24 09:50:00,34.18,34.22,34.18,34.21,59300.0,22.748,22.7746,22.748,22.768,59300.0
2012-02-24 10:00:00,34.21,34.27,34.18,34.27,39400.0,22.768,22.8079,22.748,22.8079,39400.0
2012-02-24 10:10:00,34.27,34.28,34.25,34.27,49100.0,22.8079,22.8146,22.7946,22.8079,49100.0
2012-02-24 10:20:00,34.27,34.28,34.21,34.22,53800.0,22.8079,22.8146,22.768,22.7746,53800.0
2012-02-24 10:30:00,34.23,34.25,34.23,34.23,16500.0,22.7813,22.7946,22.7813,22.7813,16500.0
2012-02-24 10:40:00,34.23,34.25,34.23,34.24,21500.0,22.7813,22.7946,22.7813,22.7879,21500.0
2012-02-24 10:50:00,34.25,34.25,34.21,34.24,41000.0,22.7946,22.7946,22.768,22.7879,41000.0
2012-02-24 11:00:00,34.24,34.28,34.24,34.28,45800.0,22.7879,22.8146,22.7879,22.8146,45800.0
2012-02-24 11:10:00,34.27,34.28,34.26,34.26,26200.0,22.8079,22.8146,22.8013,22.8013,26200.0
2012-02-24 11:20:00,34.26,34.27,34.24,34.27,33600.0,22.8013,22.8079,22.7879,22.8079,33600.0
2012-02-24 11:30:00,34.28,34.29,34.25,34.29,65500.0,22.8146,22.8212,22.7946,22.8212,65500.0
2012-02-24 11:40:00,34.28,34.28,34.26,34.28,16400.0,22.8146,22.8146,22.8013,22.8146,16400.0
2012-02-24 11:50:00,34.28,34.29,34.27,34.28,26300.0,22.8146,22.8212,22.8079,22.8146,26300.0
2012-02-24 12:00:00,34.28,34.29,34.27,34.29,20000.0,22.8146,22.8212,22.8079,22.8212,20000.0
2012-02-24 12:10:00,34.29,34.29,34.27,34.27,21100.0,22.8212,22.8212,22.8079,22.8079,21100.0
2012-02-24 12:20:00,34.27,34.29,34.27,34.28,16500.0,22.8079,22.8212,22.8079,22.8146,16500.0
2012-02-24 12:30:00,34.28,34.28,34.27,34.28,10100.0,22.8146,22.8146,22.8079,22.8146,10100.0
2012-02-24 12:40:00,34.27,34.29,34.27,34.29,11400.0,22.8079,22.8212,22.8079,22.8212,11400.0
2012-02-24 12:50:00,34.29,34.3,34.28,34.29,20000.0,22.8212,22.8279,22.8146,22.8212,20000.0
2012-02-24 13:00:00,34.29,34.32,34.29,34.31,22800.0,22.8212,22.8412,22.8212,22.8345,22800.0
2012-02-24 13:10:00,34.32,34.32,34.31,34.31,15100.0,22.8412,22.8412,22.8345,22.8345,15100.0
2012-02-24 13:20:00,34.32,34.32,34.29,34.29,17800.0,22.8412,22.8412,22.8212,22.8212,17800.0
2012-02-24 13:30:00,34.29,34.29,34.27,34.28,43600.0,22.8212,22.8212,22.8079,22.8146,43600.0
2012-02-24 13:40:00,34.28,34.28,34.24,34.24,23700.0,22.8146,22.8146,22.7879,22.7879,23700.0
2012-02-24 13:50:00,34.25,34.26,34.24,34.26,16900.0,22.7946,22.8013,22.7879,22.8013,16900.0
2012-02-24 14:00:00,34.26,34.26,34.25,34.26,11900.0,22.8013,22.8013,22.7946,22.8013,11900.0
2012-02-24 14:10:00,34.26,34.26,34.24,34.24,21000.0,22.8013,22.8013,22.7879,22.7879,21000.0
2012-02-24 14:20:00,34.25,34.25,34.22,34.22,23500.0,22.7946,22.7946,22.7746,22.7746,23500.0
2012-02-24 14:30:00,34.21,34.21,34.16,34.19,28400.0,22.768,22.768,22.7347,22.7547,28400.0
2012-02-24 14:40:00,34.2,34.2,34.17,34.19,27700.0,22.7613,22.7613,22.7414,22.7547,27700.0
2012-02-24 14:50:00,34.19,34.19,34.17,34.19,15400.0,22.7547,22.7547,22.7414,22.7547,15400.0
2012-02-24 15:00:00,34.19,34.21,34.18,34.21,42300.0,22.7547,22.768,22.748,22.768,42300.0
2012-02-24 15:10:00,34.21,34.21,34.2,34.21,14400.0,22.768,22.768,22.7613,22.768,14400.0
2012-02-24 15:20:00,34.21,34.21,34.2,34.21,35200.0,22.768,22.768,22.7613,22.768,35200.0
2012-02-24 15:30:00,34.21,34.21,34.19,34.21,32400.0,22.768,22.768,22.7547,22.768,32400.0
2012-02-24 15:40:00,34.21,34.22,34.2,34.22,77500.0,22.768,22.7746,22.7613,22.7746,77500.0
2012-02-24 15:50:00,34.21,34.23,34.21,34.22,71000.0,22.768,22.7813,22.768,22.7746,71000.0
2012-02-27 09:30:00,33.77,33.77,33.7,33.72,54100.0,22.4751,22.4751,22.4286,22.4419,54100.0
2012-02-27 09:40:00,33.72,33.72,33.68,33.7,77100.0,22.4419,22.4419,22.4152,22.4286,77100.0
2012-02-27 09:50:00,33.7,33.79,33.7,33.78,51800.0,22.4286,22.4885,22.4286,22.4818,51800.0
2012-02-27 10:00:00,33.77,33.85,33.77,33.85,79700.0,22.4751,22.5284,22.4751,22.5284,79700.0
2012-02-27 10:10:00,33.84,33.88,33.84,33.87,49100.0,22.5217,22.5484,22.5217,22.5417,49100.0
2012-02-27 10:20:00,33.88,33.9,33.88,33.89,70700.0,22.5484,22.5617,22.5484,22.555,70700.0
2012-02-27 10:30:00,33.89,33.9,33.86,33.87,88900.0,22.555,22.5617,22.535,22.5417,88900.0
2012-02-27 10:40:00,33.87,33.98,33.86,33.96,59000.0,22.5417,22.6149,22.535,22.6016,59000.0
2012-02-27 10:50:00,33.95,33.96,33.91,33.91,43600.0,22.5949,22.6016,22.5683,22.5683,43600.0
2012-02-27 11:00:00,33.92,33.96,33.92,33.96,34400.0,22.575,22.6016,22.575,22.6016,34400.0
2012-02-27 11:10:00,33.96,34.02,33.96,34.01,48800.0,22.6016,22.6415,22.6016,22.6349,48800.0
2012-02-27 11:20:00,34.01,34.09,34.01,34.06,99700.0,22.6349,22.6881,22.6349,22.6681,99700.0
2012-02-27 11:30:00,34.06,34.07,34.03,34.04,29900.0,22.6681,22.6748,22.6482,22.6548,29900.0
2012-02-27 11:40:00,34.05,34.08,34.04,34.05,28200.0,22.6615,22.6815,22.6548,22.6615,28200.0
2012-02-27 11:50:00,34.05,34.06,34.04,34.05,39300.0,22.6615,22.6681,22.6548,22.6615,39300.0
2012-02-27 12:00:00,34.06,34.09,34.06,34.07,31600.0,22.6681,22.6881,22.6681,22.6748,31600.0
2012-02-27 12:10:00,34.06,34.07,34.04,34.05,32100.0,22.6681,22.6748,22.6548,22.6615,32100.0
2012-02-27 12:20:00,34.04,34.04,34.0,34.04,30900.0,22.6548,22.6548,22.6282,22.6548,30900.0
2012-02-27 12:30:00,34.04,34.05,34.02,34.05,29300.0,22.6548,22.6615,22.6415,22.6615,29300.0
2012-02-27 12:40:00,34.04,34.07,34.04,34.07,281100.0,22.6548,22.6748,22.6548,22.6748,281100.0
2012-02-27 12:50:00,34.06,34.1,34.06,34.09,88600.0,22.6681,22.6948,22.6681,22.6881,88600.0
2012-02-27 13:00:00,34.09,34.09,34.06,34.08,27100.0,22.6881,22.6881,22.6681,22.6815,27100.0
2012-02-27 13:10:00,34.08,34.08,34.07,34.08,14100.0,22.6815,22.6815,22.6748,22.6815,14100.0
2012-02-27 13:20:00,34.08,34.08,34.05,34.05,31600.0,22.6815,22.6815,22.6615,22.6615,31600.0
2012-02-27 13:30:00,34.05,34.06,34.04,34.06,28300.0,22.6615,22.6681,22.6548,22.6681,28300.0
2012-02-27 13:40:00,34.05,34.07,34.03,34.03,31900.0,22.6615,22.6748,22.6482,22.6482,31900.0
2012-02-27 13:50:00,34.03,34.04,34.01,34.02,27600.0,22.6482,22.6548,22.6349,22.6415,27600.0
2012-02-27 14:00:00,34.03,34.06,34.03,34.06,32800.0,22.6482,22.6681,22.6482,22.6681,32800.0
2012-02-27 14:10:00,34.06,34.06,34.04,34.05,31600.0,22.6681,22.6681,22.6548,22.6615,31600.0
2012-02-27 14:20:00,34.05,34.05,34.03,34.04,65300.0,22.6615,22.6615,22.6482,22.6548,65300.0
2012-02-27 14:30:00,34.04,34.04,34.02,34.03,28500.0,22.6548,22.6548,22.6415,22.6482,28500.0
2012-02-27 14:40:00,34.03,34.06,34.02,34.04,32700.0,22.6482,22.6681,22.6415,22.6548,32700.0
2012-02-27 14:50:00,34.05,34.06,34.04,34.05,55000.0,22.6615,22.6681,22.6548,22.6615,55000.0
2012-02-27 15:00:00,34.05,34.12,34.05,34.1,62500.0,22.6615,22.7081,22.6615,22.6948,62500.0
2012-02-27 15:10:00,34.1,34.11,34.04,34.05,67700.0,22.6948,22.7014,22.6548,22.6615,67700.0
2012-02-27 15:20:00,34.05,34.06,34.04,34.05,40100.0,22.6615,22.6681,22.6548,22.6615,40100.0
2012-02-27 15:30:00,34.06,34.07,34.05,34.06,26400.0,22.6681,22.6748,22.6615,22.6681,26400.0
2012-02-27 15:40:00,34.06,34.08,34.04,34.04,98100.0,22.6681,22.6815,22.6548,22.6548,98100.0
2012-02-27 15:50:00,34.05,34.06,34.02,34.02,131700.0,22.6615,22.6681,22.6415,22.6415,131700.0
2012-02-28 09:30:00,34.11,34.14,34.1,34.13,49000.0,22.7014,22.7214,22.6948,22.7147,49000.0
2012-02-28 09:40:00,34.13,34.13,34.04,34.11,42300.0,22.7147,22.7147,22.6548,22.7014,42300.0
2012-02-28 09:50:00,34.11,34.18,34.1,34.18,18600.0,22.7014,22.748,22.6948,22.748,18600.0
2012-02-28 10:00:00,34.18,34.24,34.06,34.07,1102500.0,22.748,22.7879,22.6681,22.6748,1102500.0
2012-02-28 10:10:00,34.08,34.13,34.05,34.11,32100.0,22.6815,22.7147,22.6615,22.7014,32100.0
2012-02-28 10:20:00,34.1,34.14,34.07,34.09,33400.0,22.6948,22.7214,22.6748,22.6881,33400.0
2012-02-28 10:30:00,34.09,34.18,34.09,34.18,62500.0,22.6881,22.748,22.6881,22.748,62500.0
2012-02-28 10:40:00,34.18,34.2,34.16,34.17,27700.0,22.748,22.7613,22.7347,22.7414,27700.0
2012-02-28 10:50:00,34.17,34.22,34.15,34.21,49800.0,22.7414,22.7746,22.728,22.768,49800.0
2012-02-28 11:00:00,34.21,34.27,34.19,34.27,38000.0,22.768,22.8079,22.7547,22.8079,38000.0
2012-02-28 11:10:00,34.28,34.28,34.25,34.27,38200.0,22.8146,22.8146,22.7946,22.8079,38200.0
2012-02-28 11:20:00,34.27,34.35,34.27,34.31,32600.0,22.8079,22.8612,22.8079,22.8345,32600.0
2012-02-28 11:30:00,34.31,34.33,34.31,34.31,17800.0,22.8345,22.8478,22.8345,22.8345,17800.0
2012-02-28 11:40:00,34.32,34.32,34.3,34.3,19000.0,22.8412,22.8412,22.8279,22.8279,19000.0
2012-02-28 11:50:00,34.3,34.3,34.27,34.29,26800.0,22.8279,22.8279,22.8079,22.8212,26800.0
2012-02-28 12:00:00,34.29,34.31,34.29,34.3,115000.0,22.8212,22.8345,22.8212,22.8279,115000.0
2012-02-28 12:10:00,34.29,34.31,34.29,34.3,52200.0,22.8212,22.8345,22.8212,22.8279,52200.0
2012-02-28 12:20:00,34.29,34.3,34.29,34.29,29900.0,22.8212,22.8279,22.8212,22.8212,29900.0
2012-02-28 12:30:00,34.29,34.31,34.29,34.3,32800.0,22.8212,22.8345,22.8212,22.8279,32800.0
2012-02-28 12:40:00,34.3,34.32,34.3,34.31,24200.0,22.8279,22.8412,22.8279,22.8345,24200.0
2012-02-28 12:50:00,34.31,34.32,34.29,34.3,76700.0,22.8345,22.8412,22.8212,22.8279,76700.0
2012-02-28 13:00:00,34.3,34.32,34.3,34.32,25800.0,22.8279,22.8412,22.8279,22.8412,25800.0
2012-02-28 13:10:00,34.31,34.31,34.3,34.31,13000.0,22.8345,22.8345,22.8279,22.8345,13000.0
2012-02-28 13:20:00,34.31,34.33,34.31,34.31,74400.0,22.8345,22.8478,22.8345,22.8345,74400.0
2012-02-28 13:30:00,34.31,34.31,34.29,34.3,19300.0,22.8345,22.8345,22.8212,22.8279,19300.0
2012-02-28 13:40:00,34.29,34.3,34.27,34.27,32400.0,22.8212,22.8279,22.8079,22.8079,32400.0
2012-02-28 13:50:00,34.26,34.26,34.21,34.23,40700.0,22.8013,22.8013,22.768,22.7813,40700.0
2012-02-28 14:00:00,34.23,34.25,34.22,34.24,25400.0,22.7813,22.7946,22.7746,22.7879,25400.0
2012-02-28 14:10:00,34.24,34.24,34.21,34.23,45500.0,22.7879,22.7879,22.768,22.7813,45500.0
2012-02-28 14:20:00,34.23,34.24,34.21,34.22,35600.0,22.7813,22.7879,22.768,22.7746,35600.0
2012-02-28 14:30:00,34.21,34.25,34.21,34.25,9000.0,22.768,22.7946,22.768,22.7946,9000.0
2012-02-28 14:40:00,34.25,34.27,34.24,34.26,23200.0,22.7946,22.8079,22.7879,22.8013,23200.0
2012-02-28 14:50:00,34.27,34.28,34.26,34.27,31200.0,22.8079,22.8146,22.8013,22.8079,31200.0
2012-02-28 15:00:00,34.28,34.29,34.27,34.27,41000.0,22.8146,22.8212,22.8079,22.8079,41000.0
2012-02-28 15:10:00,34.27,34.33,34.27,34.33,81200.0,22.8079,22.8478,22.8079,22.8478,81200.0
2012-02-28 15:20:00,34.32,34.34,34.31,34.31,96400.0,22.8412,22.8545,22.8345,22.8345,96400.0
2012-02-28 15:30:00,34.32,34.33,34.31,34.32,49700.0,22.8412,22.8478,22.8345,22.8412,49700.0
2012-02-28 15:40:00,34.31,34.35,34.31,34.33,72400.0,22.8345,22.8612,22.8345,22.8478,72400.0
2012-02-28 15:50:00,34.34,34.36,34.32,34.36,219400.0,22.8545,22.8678,22.8412,22.8678,219400.0
2012-02-29 09:30:00,34.45,34.46,34.42,34.43,68800.0,22.9277,22.9344,22.9077,22.9144,68800.0
2012-02-29 09:40:00,34.44,34.5,34.42,34.5,152900.0,22.9211,22.961,22.9077,22.961,152900.0
2012-02-29 09:50:00,34.5,34.5,34.47,34.48,36000.0,22.961,22.961,22.941,22.9477,36000.0
2012-02-29 10:00:00,34.48,34.5,34.3,34.35,162200.0,22.9477,22.961,22.8279,22.8612,162200.0
2012-02-29 10:10:00,34.36,34.38,34.32,34.33,82400.0,22.8678,22.8811,22.8412,22.8478,82400.0
2012-02-29 10:20:00,34.33,34.35,34.3,34.32,31800.0,22.8478,22.8612,22.8279,22.8412,31800.0
2012-02-29 10:30:00,34.31,34.31,34.22,34.23,50400.0,22.8345,22.8345,22.7746,22.7813,50400.0
2012-02-29 10:40:00,34.24,34.25,34.06,34.07,49100.0,22.7879,22.7946,22.6681,22.6748,49100.0
2012-02-29 10:50:00,34.07,34.18,34.01,34.18,311700.0,22.6748,22.748,22.6349,22.748,311700.0
2012-02-29 11:00:00,34.18,34.21,34.15,34.21,110400.0,22.748,22.768,22.728,22.768,110400.0
2012-02-29 11:10:00,34.21,34.22,34.17,34.17,145600.0,22.768,22.7746,22.7414,22.7414,145600.0
2012-02-29 11:20:00,34.17,34.18,34.01,34.01,103300.0,22.7414,22.748,22.6349,22.6349,103300.0
2012-02-29 11:30:00,34.0,34.08,34.0,34.08,125000.0,22.6282,22.6815,22.6282,22.6815,125000.0
2012-02-29 11:40:00,34.08,34.1,34.04,34.1,126400.0,22.6815,22.6948,22.6548,22.6948,126400.0
2012-02-29 11:50:00,34.1,34.12,34.09,34.1,59200.0,22.6948,22.7081,22.6881,22.6948,59200.0
2012-02-29 12:00:00,34.1,34.13,34.1,34.12,64200.0,22.6948,22.7147,22.6948,22.7081,64200.0
2012-02-29 12:10:00,34.12,34.17,34.11,34.16,34100.0,22.7081,22.7414,22.7014,22.7347,34100.0
2012-02-29 12:20:00,34.16,34.18,34.15,34.17,13400.0,22.7347,22.748,22.728,22.7414,13400.0
2012-02-29 12:30:00,34.16,34.18,34.14,34.14,23300.0,22.7347,22.748,22.7214,22.7214,23300.0
2012-02-29 12:40:00,34.13,34.14,34.11,34.11,23900.0,22.7147,22.7214,22.7014,22.7014,23900.0
2012-02-29 12:50:00,34.11,34.13,34.11,34.12,21600.0,22.7014,22.7147,22.7014,22.7081,21600.0
2012-02-29 13:00:00,34.11,34.14,34.11,34.14,20800.0,22.7014,22.7214,22.7014,22.7214,20800.0
2012-02-29 13:10:00,34.14,34.15,34.08,34.09,18900.0,22.7214,22.728,22.6815,22.6881,18900.0
2012-02-29 13:20:00,34.08,34.1,34.06,34.08,22000.0,22.6815,22.6948,22.6681,22.6815,22000.0
2012-02-29 13:30:00,34.08,34.1,34.07,34.09,26300.0,22.6815,22.6948,22.6748,22.6881,26300.0
2012-02-29 13:40:00,34.08,34.11,34.08,34.11,18700.0,22.6815,22.7014,22.6815,22.7014,18700.0
2012-02-29 13:50:00,34.11,34.14,34.09,34.14,73000.0,22.7014,22.7214,22.6881,22.7214,73000.0
2012-02-29 14:00:00,34.13,34.16,34.13,34.15,57500.0,22.7147,22.7347,22.7147,22.728,57500.0
2012-02-29 14:10:00,34.15,34.17,34.12,34.13,85800.0,22.728,22.7414,22.7081,22.7147,85800.0
2012-02-29 14:20:00,34.13,34.15,34.12,34.15,40300.0,22.7147,22.728,22.7081,22.728,40300.0
2012-02-29 14:30:00,34.14,34.15,34.11,34.12,38700.0,22.7214,22.728,22.7014,22.7081,38700.0
2012-02-29 14:40:00,34.11,34.11,34.08,34.11,109800.0,22.7014,22.7014,22.6815,22.7014,109800.0
2012-02-29 14:50:00,34.11,34.12,34.07,34.07,54100.0,22.7014,22.7081,22.6748,22.6748,54100.0
2012-02-29 15:00:00,34.07,34.08,34.04,34.06,138500.0,22.6748,22.6815,22.6548,22.6681,138500.0
2012-02-29 15:10:00,34.06,34.08,34.05,34.06,163300.0,22.6681,22.6815,22.6615,22.6681,163300.0
2012-02-29 15:20:00,34.06,34.06,34.01,34.03,98900.0,22.6681,22.6681,22.6349,22.6482,98900.0
2012-02-29 15:30:00,34.02,34.02,33.91,33.93,227100.0,22.6415,22.6415,22.5683,22.5816,227100.0
2012-02-29 15:40:00,33.93,34.0,33.93,34.0,213600.0,22.5816,22.6282,22.5816,22.6282,213600.0
2012-02-29 15:50:00,34.0,34.01,33.93,33.93,257600.0,22.6282,22.6349,22.5816,22.5816,257600.0
2012-03-01 09:30:00,34.09,34.19,34.09,34.18,77000.0,22.6881,22.7547,22.6881,22.748,77000.0
2012-03-01 09:40:00,34.19,34.21,34.15,34.17,58800.0,22.7547,22.768,22.728,22.7414,58800.0
2012-03-01 09:50:00,34.17,34.23,34.17,34.2,79000.0,22.7414,22.7813,22.7414,22.7613,79000.0
2012-03-01 10:00:00,34.2,34.21,34.08,34.21,219000.0,22.7613,22.768,22.6815,22.768,219000.0
2012-03-01 10:10:00,34.21,34.25,34.19,34.23,60000.0,22.768,22.7946,22.7547,22.7813,60000.0
2012-03-01 10:20:00,34.23,34.27,34.22,34.22,14600.0,22.7813,22.8079,22.7746,22.7746,14600.0
2012-03-01 10:30:00,34.22,34.24,34.18,34.2,25300.0,22.7746,22.7879,22.748,22.7613,25300.0
2012-03-01 10:40:00,34.2,34.2,34.15,34.18,43500.0,22.7613,22.7613,22.728,22.748,43500.0
2012-03-01 10:50:00,34.17,34.22,34.13,34.22,22400.0,22.7414,22.7746,22.7147,22.7746,22400.0
2012-03-01 11:00:00,34.22,34.23,34.16,34.17,86700.0,22.7746,22.7813,22.7347,22.7414,86700.0
2012-03-01 11:10:00,34.17,34.22,34.16,34.2,78600.0,22.7414,22.7746,22.7347,22.7613,78600.0
2012-03-01 11:20:00,34.19,34.25,34.17,34.25,69600.0,22.7547,22.7946,22.7414,22.7946,69600.0
2012-03-01 11:30:00,34.25,34.28,34.23,34.25,91000.0,22.7946,22.8146,22.7813,22.7946,91000.0
2012-03-01 11:40:00,34.25,34.3,34.25,34.28,54900.0,22.7946,22.8279,22.7946,22.8146,54900.0
2012-03-01 11:50:00,34.27,34.28,34.25,34.27,14600.0,22.8079,22.8146,22.7946,22.8079,14600.0
2012-03-01 12:00:00,34.26,34.27,34.23,34.24,28700.0,22.8013,22.8079,22.7813,22.7879,28700.0
2012-03-01 12:10:00,34.25,34.27,34.25,34.27,25600.0,22.7946,22.8079,22.7946,22.8079,25600.0
2012-03-01 12:20:00,34.28,34.29,34.26,34.27,93800.0,22.8146,22.8212,22.8013,22.8079,93800.0
2012-03-01 12:30:00,34.27,34.27,34.25,34.25,13100.0,22.8079,22.8079,22.7946,22.7946,13100.0
2012-03-01 12:40:00,34.26,34.28,34.24,34.28,17300.0,22.8013,22.8146,22.7879,22.8146,17300.0
2012-03-01 12:50:00,34.27,34.28,34.26,34.28,7900.0,22.8079,22.8146,22.8013,22.8146,7900.0
2012-03-01 13:00:00,34.27,34.27,34.24,34.26,14400.0,22.8079,22.8079,22.7879,22.8013,14400.0
2012-03-01 13:10:00,34.25,34.27,34.24,34.26,7300.0,22.7946,22.8079,22.7879,22.8013,7300.0
2012-03-01 13:20:00,34.27,34.32,34.27,34.32,21400.0,22.8079,22.8412,22.8079,22.8412,21400.0
2012-03-01 13:30:00,34.3,34.32,34.3,34.31,8500.0,22.8279,22.8412,22.8279,22.8345,8500.0
2012-03-01 13:40:00,34.31,34.32,34.3,34.3,14500.0,22.8345,22.8412,22.8279,22.8279,14500.0
2012-03-01 13:50:00,34.3,34.33,34.3,34.32,74000.0,22.8279,22.8478,22.8279,22.8412,74000.0
2012-03-01 14:00:00,34.32,34.34,34.32,34.34,95400.0,22.8412,22.8545,22.8412,22.8545,95400.0
2012-03-01 14:10:00,34.34,34.34,34.32,34.33,50200.0,22.8545,22.8545,22.8412,22.8478,50200.0
2012-03-01 14:20:00,34.33,34.33,34.29,34.3,154600.0,22.8478,22.8478,22.8212,22.8279,154600.0
2012-03-01 14:30:00,34.29,34.31,34.29,34.29,97800.0,22.8212,22.8345,22.8212,22.8212,97800.0
2012-03-01 14:40:00,34.29,34.31,34.27,34.31,73300.0,22.8212,22.8345,22.8079,22.8345,73300.0
2012-03-01 14:50:00,34.31,34.32,34.3,34.3,123800.0,22.8345,22.8412,22.8279,22.8279,123800.0
2012-03-01 15:00:00,34.31,34.32,34.28,34.29,89000.0,22.8345,22.8412,22.8146,22.8212,89000.0
2012-03-01 15:10:00,34.29,34.3,34.25,34.25,140600.0,22.8212,22.8279,22.7946,22.7946,140600.0
2012-03-01 15:20:00,34.25,34.29,34.22,34.27,153400.0,22.7946,22.8212,22.7746,22.8079,153400.0
2012-03-01 15:30:00,34.28,34.28,34.23,34.23,101000.0,22.8146,22.8146,22.7813,22.7813,101000.0
2012-03-01 15:40:00,34.23,34.28,34.23,34.28,66400.0,22.7813,22.8146,22.7813,22.8146,66400.0
2012-03-01 15:50:00,34.29,34.31,34.28,34.29,238900.0,22.8212,22.8345,22.8146,22.8212,238900.0
2012-03-02 09:30:00,34.05,34.06,33.99,34.0,144900.0,22.6615,22.6681,22.6216,22.6282,144900.0
2012-03-02 09:40:00,34.0,34.0,33.92,33.93,28300.0,22.6282,22.6282,22.575,22.5816,28300.0
2012-03-02 09:50:00,33.92,33.96,33.9,33.92,55000.0,22.575,22.6016,22.5617,22.575,55000.0
2012-03-02 10:00:00,33.93,33.93,33.89,33.9,53100.0,22.5816,22.5816,22.555,22.5617,53100.0
2012-03-02 10:10:00,33.92,34.02,33.92,34.02,23700.0,22.575,22.6415,22.575,22.6415,23700.0
2012-03-02 10:20:00,34.02,34.05,34.01,34.02,30600.0,22.6415,22.6615,22.6349,22.6415,30600.0
2012-03-02 10:30:00,34.03,34.04,33.97,33.97,100200.0,22.6482,22.6548,22.6082,22.6082,100200.0
2012-03-02 10:40:00,33.98,34.02,33.97,34.0,22900.0,22.6149,22.6415,22.6082,22.6282,22900.0
2012-03-02 10:50:00,34.0,34.06,34.0,34.0,50700.0,22.6282,22.6681,22.6282,22.6282,50700.0
2012-03-02 11:00:00,34.0,34.01,33.97,34.0,43400.0,22.6282,22.6349,22.6082,22.6282,43400.0
2012-03-02 11:10:00,34.0,34.0,33.93,33.96,24000.0,22.6282,22.6282,22.5816,22.6016,24000.0
2012-03-02 11:20:00,33.95,33.98,33.95,33.96,55300.0,22.5949,22.6149,22.5949,22.6016,55300.0
2012-03-02 11:30:00,33.96,33.98,33.95,33.96,28300.0,22.6016,22.6149,22.5949,22.6016,28300.0
2012-03-02 11:40:00,33.96,33.96,33.88,33.91,64000.0,22.6016,22.6016,22.5484,22.5683,64000.0
2012-03-02 11:50:00,33.9,33.93,33.88,33.92,22700.0,22.5617,22.5816,22.5484,22.575,22700.0
2012-03-02 12:00:00,33.92,33.93,33.91,33.93,30800.0,22.575,22.5816,22.5683,22.5816,30800.0
2012-03-02 12:10:00,33.92,33.92,33.89,33.89,17800.0,22.575,22.575,22.555,22.555,17800.0
2012-03-02 12:20:00,33.9,33.91,33.88,33.91,29600.0,22.5617,22.5683,22.5484,22.5683,29600.0
2012-03-02 12:30:00,33.91,33.93,33.9,33.92,24400.0,22.5683,22.5816,22.5617,22.575,24400.0
2012-03-02 12:40:00,33.92,33.95,33.92,33.95,42800.0,22.575,22.5949,22.575,22.5949,42800.0
2012-03-02 12:50:00,33.95,33.95,33.93,33.94,7800.0,22.5949,22.5949,22.5816,22.5883,7800.0
2012-03-02 13:00:00,33.93,33.95,33.91,33.92,18900.0,22.5816,22.5949,22.5683,22.575,18900.0
2012-03-02 13:10:00,33.92,33.93,33.88,33.89,35700.0,22.575,22.5816,22.5484,22.555,35700.0
2012-03-02 13:20:00,33.89,33.89,33.86,33.89,24200.0,22.555,22.555,22.535,22.555,24200.0
2012-03-02 13:30:00,33.89,33.91,33.89,33.9,39900.0,22.555,22.5683,22.555,22.5617,39900.0
2012-03-02 13:40:00,33.9,33.92,33.89,33.89,30100.0,22.5617,22.575,22.555,22.555,30100.0
2012-03-02 13:50:00,33.9,33.92,33.89,33.92,53600.0,22.5617,22.575,22.555,22.575,53600.0
2012-03-02 14:00:00,33.91,33.94,33.91,33.92,22000.0,22.5683,22.5883,22.5683,22.575,22000.0
2012-03-02 14:10:00,33.93,33.95,33.91,33.95,264000.0,22.5816,22.5949,22.5683,22.5949,264000.0
2012-03-02 14:20:00,33.95,33.95,33.91,33.93,23900.0,22.5949,22.5949,22.5683,22.5816,23900.0
2012-03-02 14:30:00,33.93,33.93,33.91,33.92,24200.0,22.5816,22.5816,22.5683,22.575,24200.0
2012-03-02 14:40:00,33.91,33.92,33.9,33.91,22600.0,22.5683,22.575,22.5617,22.5683,22600.0
2012-03-02 14:50:00,33.92,33.93,33.91,33.91,32800.0,22.575,22.5816,22.5683,22.5683,32800.0
2012-03-02 15:00:00,33.92,33.94,33.9,33.91,23900.0,22.575,22.5883,22.5617,22.5683,23900.0
2012-03-02 15:10:00,33.92,33.93,33.91,33.93,37200.0,22.575,22.5816,22.5683,22.5816,37200.0
2012-03-02 15:20:00,33.93,33.96,33.92,33.96,21800.0,22.5816,22.6016,22.575,22.6016,21800.0
2012-03-02 15:30:00,33.96,33.99,33.95,33.95,48500.0,22.6016,22.6216,22.5949,22.5949,48500.0
2012-03-02 15:40:00,33.95,33.95,33.93,33.95,28800.0,22.5949,22.5949,22.5816,22.5949,28800.0
2012-03-02 15:50:00,33.95,33.97,33.93,33.95,87700.0,22.5949,22.6082,22.5816,22.5949,87700.0
2012-03-05 09:30:00,33.89,33.89,33.83,33.85,76500.0,22.555,22.555,22.5151,22.5284,76500.0
2012-03-05 09:40:00,33.86,33.86,33.78,33.79,38700.0,22.535,22.535,22.4818,22.4885,38700.0
2012-03-05 09:50:00,33.79,33.84,33.78,33.83,22100.0,22.4885,22.5217,22.4818,22.5151,22100.0
2012-03-05 10:00:00,33.84,33.89,33.8,33.84,72600.0,22.5217,22.555,22.4951,22.5217,72600.0
2012-03-05 10:10:00,33.83,33.84,33.78,33.79,15300.0,22.5151,22.5217,22.4818,22.4885,15300.0
2012-03-05 10:20:00,33.78,33.79,33.67,33.7,18600.0,22.4818,22.4885,22.4086,22.4286,18600.0
2012-03-05 10:30:00,33.7,33.73,33.69,33.71,16000.0,22.4286,22.4485,22.4219,22.4352,16000.0
2012-03-05 10:40:00,33.73,33.79,33.73,33.79,36100.0,22.4485,22.4885,22.4485,22.4885,36100.0
2012-03-05 10:50:00,33.79,33.82,33.77,33.78,21900.0,22.4885,22.5084,22.4751,22.4818,21900.0
2012-03-05 11:00:00,33.78,33.81,33.72,33.8,22700.0,22.4818,22.5018,22.4419,22.4951,22700.0
2012-03-05 11:10:00,33.79,33.79,33.7,33.72,42300.0,22.4885,22.4885,22.4286,22.4419,42300.0
2012-03-05 11:20:00,33.72,33.78,33.72,33.78,57400.0,22.4419,22.4818,22.4419,22.4818,57400.0
2012-03-05 11:30:00,33.78,33.78,33.73,33.74,38900.0,22.4818,22.4818,22.4485,22.4552,38900.0
2012-03-05 11:40:00,33.75,33.79,33.74,33.79,28100.0,22.4618,22.4885,22.4552,22.4885,28100.0
2012-03-05 11:50:00,33.79,33.79,33.75,33.76,52600.0,22.4885,22.4885,22.4618,22.4685,52600.0
2012-03-05 12:00:00,33.76,33.77,33.75,33.77,70700.0,22.4685,22.4751,22.4618,22.4751,70700.0
2012-03-05 12:10:00,33.77,33.77,33.74,33.75,67100.0,22.4751,22.4751,22.4552,22.4618,67100.0
2012-03-05 12:20:00,33.75,33.75,33.72,33.75,46700.0,22.4618,22.4618,22.4419,22.4618,46700.0
2012-03-05 12:30:00,33.74,33.74,33.72,33.74,14300.0,22.4552,22.4552,22.4419,22.4552,14300.0
2012-03-05 12:40:00,33.74,33.75,33.73,33.75,21600.0,22.4552,22.4618,22.4485,22.4618,21600.0
2012-03-05 12:50:00,33.74,33.74,33.71,33.73,100700.0,22.4552,22.4552,22.4352,22.4485,100700.0
2012-03-05 13:00:00,33.73,33.75,33.72,33.74,42000.0,22.4485,22.4618,22.4419,22.4552,42000.0
2012-03-05 13:10:00,33.74,33.76,33.73,33.76,96300.0,22.4552,22.4685,22.4485,22.4685,96300.0
2012-03-05 13:20:00,33.76,33.76,33.73,33.76,34600.0,22.4685,22.4685,22.4485,22.4685,34600.0
2012-03-05 13:30:00,33.76,33.76,33.74,33.76,16700.0,22.4685,22.4685,22.4552,22.4685,16700.0
2012-03-05 13:40:00,33.75,33.77,33.74,33.75,26800.0,22.4618,22.4751,22.4552,22.4618,26800.0
2012-03-05 13:50:00,33.75,33.75,33.73,33.74,22300.0,22.4618,22.4618,22.4485,22.4552,22300.0
2012-03-05 14:00:00,33.74,33.76,33.74,33.75,12500.0,22.4552,22.4685,22.4552,22.4618,12500.0
2012-03-05 14:10:00,33.76,33.77,33.75,33.77,28100.0,22.4685,22.4751,22.4618,22.4751,28100.0
2012-03-05 14:20:00,33.77,33.8,33.75,33.8,31700.0,22.4751,22.4951,22.4618,22.4951,31700.0
2012-03-05 14:30:00,33.8,33.8,33.76,33.77,29800.0,22.4951,22.4951,22.4685,22.4751,29800.0
2012-03-05 14:40:00,33.77,33.78,33.76,33.77,28400.0,22.4751,22.4818,22.4685,22.4751,28400.0
2012-03-05 14:50:00,33.77,33.82,33.77,33.82,80900.0,22.4751,22.5084,22.4751,22.5084,80900.0
2012-03-05 15:00:00,33.82,33.84,33.81,33.81,106600.0,22.5084,22.5217,22.5018,22.5018,106600.0
2012-03-05 15:10:00,33.81,33.83,33.81,33.83,26600.0,22.5018,22.5151,22.5018,22.5151,26600.0
2012-03-05 15:20:00,33.84,33.85,33.83,33.83,24600.0,22.5217,22.5284,22.5151,22.5151,24600.0
2012-03-05 15:30:00,33.84,33.85,33.84,33.84,28300.0,22.5217,22.5284,22.5217,22.5217,28300.0
2012-03-05 15:40:00,33.84,33.85,33.82,33.82,86600.0,22.5217,22.5284,22.5084,22.5084,86600.0
2012-03-05 15:50:00,33.83,33.83,33.78,33.78,171200.0,22.5151,22.5151,22.4818,22.4818,171200.0
2012-03-06 09:30:00,32.99,33.02,32.94,32.96,135900.0,21.956,21.976,21.9227,21.9361,135900.0
2012-03-06 09:40:00,32.96,32.98,32.94,32.96,51000.0,21.9361,21.9494,21.9227,21.9361,51000.0
2012-03-06 09:50:00,32.95,32.95,32.91,32.93,37100.0,21.9294,21.9294,21.9028,21.9161,37100.0
2012-03-06 10:00:00,32.92,32.94,32.89,32.92,56800.0,21.9094,21.9227,21.8895,21.9094,56800.0
2012-03-06 10:10:00,32.91,32.91,32.84,32.84,18700.0,21.9028,21.9028,21.8562,21.8562,18700.0
2012-03-06 10:20:00,32.83,32.87,32.81,32.86,30800.0,21.8495,21.8762,21.8362,21.8695,30800.0
2012-03-06 10:30:00,32.85,32.91,32.85,32.9,21700.0,21.8628,21.9028,21.8628,21.8961,21700.0
2012-03-06 10:40:00,32.9,32.92,32.85,32.86,21600.0,21.8961,21.9094,21.8628,21.8695,21600.0
2012-03-06 10:50:00,32.87,32.87,32.81,32.82,30600.0,21.8762,21.8762,21.8362,21.8429,30600.0
2012-03-06 11:00:00,32.82,32.91,32.81,32.9,56400.0,21.8429,21.9028,21.8362,21.8961,56400.0
2012-03-06 11:10:00,32.91,32.91,32.86,32.86,25200.0,21.9028,21.9028,21.8695,21.8695,25200.0
2012-03-06 11:20:00,32.87,32.87,32.82,32.86,19500.0,21.8762,21.8762,21.8429,21.8695,19500.0
2012-03-06 11:30:00,32.86,32.86,32.77,32.79,84000.0,21.8695,21.8695,21.8096,21.8229,84000.0
2012-03-06 11:40:00,32.79,32.82,32.73,32.73,52900.0,21.8229,21.8429,21.783,21.783,52900.0
2012-03-06 11:50:00,32.73,32.76,32.7,32.74,30200.0,21.783,21.803,21.763,21.7896,30200.0
2012-03-06 12:00:00,32.74,32.77,32.72,32.74,12700.0,21.7896,21.8096,21.7763,21.7896,12700.0
2012-03-06 12:10:00,32.73,32.73,32.67,32.68,59700.0,21.783,21.783,21.7431,21.7497,59700.0
2012-03-06 12:20:00,32.68,32.69,32.66,32.67,38000.0,21.7497,21.7564,21.7364,21.7431,38000.0
2012-03-06 12:30:00,32.67,32.73,32.66,32.72,26700.0,21.7431,21.783,21.7364,21.7763,26700.0
2012-03-06 12:40:00,32.71,32.72,32.69,32.71,12600.0,21.7697,21.7763,21.7564,21.7697,12600.0
2012-03-06 12:50:00,32.7,32.72,32.69,32.7,81300.0,21.763,21.7763,21.7564,21.763,81300.0
2012-03-06 13:00:00,32.7,32.73,32.67,32.71,36600.0,21.763,21.783,21.7431,21.7697,36600.0
2012-03-06 13:10:00,32.71,32.71,32.67,32.68,74900.0,21.7697,21.7697,21.7431,21.7497,74900.0
2012-03-06 13:20:00,32.69,32.7,32.67,32.69,45400.0,21.7564,21.763,21.7431,21.7564,45400.0
2012-03-06 13:30:00,32.69,32.72,32.69,32.72,23000.0,21.7564,21.7763,21.7564,21.7763,23000.0
2012-03-06 13:40:00,32.72,32.73,32.68,32.7,39900.0,21.7763,21.783,21.7497,21.763,39900.0
2012-03-06 13:50:00,32.71,32.72,32.7,32.71,61800.0,21.7697,21.7763,21.763,21.7697,61800.0
2012-03-06 14:00:00,32.71,32.72,32.7,32.71,55300.0,21.7697,21.7763,21.763,21.7697,55300.0
2012-03-06 14:10:00,32.71,32.74,32.7,32.72,58300.0,21.7697,21.7896,21.763,21.7763,58300.0
2012-03-06 14:20:00,32.72,32.72,32.66,32.68,73700.0,21.7763,21.7763,21.7364,21.7497,73700.0
2012-03-06 14:30:00,32.68,32.69,32.65,32.67,53000.0,21.7497,21.7564,21.7297,21.7431,53000.0
2012-03-06 14:40:00,32.66,32.67,32.63,32.65,58600.0,21.7364,21.7431,21.7164,21.7297,58600.0
2012-03-06 14:50:00,32.65,32.66,32.62,32.63,68400.0,21.7297,21.7364,21.7098,21.7164,68400.0
2012-03-06 15:00:00,32.63,32.67,32.63,32.67,31500.0,21.7164,21.7431,21.7164,21.7431,31500.0
2012-03-06 15:10:00,32.66,32.7,32.65,32.7,72800.0,21.7364,21.763,21.7297,21.763,72800.0
2012-03-06 15:20:00,32.69,32.71,32.68,32.69,40300.0,21.7564,21.7697,21.7497,21.7564,40300.0
2012-03-06 15:30:00,32.68,32.7,32.66,32.69,44100.0,21.7497,21.763,21.7364,21.7564,44100.0
2012-03-06 15:40:00,32.69,32.73,32.68,32.73,51500.0,21.7564,21.783,21.7497,21.783,51500.0
2012-03-06 15:50:00,32.73,32.74,32.69,32.7,257400.0,21.783,21.7896,21.7564,21.763,257400.0
2012-03-07 09:30:00,32.93,32.94,32.86,32.86,65800.0,21.9161,21.9227,21.8695,21.8695,65800.0
2012-03-07 09:40:00,32.86,32.9,32.84,32.85,36700.0,21.8695,21.8961,21.8562,21.8628,36700.0
2012-03-07 09:50:00,32.85,32.94,32.85,32.93,26300.0,21.8628,21.9227,21.8628,21.9161,26300.0
2012-03-07 10:00:00,32.93,32.95,32.89,32.9,41000.0,21.9161,21.9294,21.8895,21.8961,41000.0
2012-03-07 10:10:00,32.9,32.94,32.89,32.92,10500.0,21.8961,21.9227,21.8895,21.9094,10500.0
2012-03-07 10:20:00,32.93,32.93,32.86,32.89,35900.0,21.9161,21.9161,21.8695,21.8895,35900.0
2012-03-07 10:30:00,32.9,32.93,32.9,32.93,53200.0,21.8961,21.9161,21.8961,21.9161,53200.0
2012-03-07 10:40:00,32.92,32.92,32.88,32.9,79300.0,21.9094,21.9094,21.8828,21.8961,79300.0
2012-03-07 10:50:00,32.91,32.94,32.9,32.93,61700.0,21.9028,21.9227,21.8961,21.9161,61700.0
2012-03-07 11:00:00,32.94,33.06,32.94,33.06,54800.0,21.9227,22.0026,21.9227,22.0026,54800.0
2012-03-07 11:10:00,33.06,33.1,33.05,33.09,304800.0,22.0026,22.0292,21.996,22.0226,304800.0
2012-03-07 11:20:00,33.09,33.1,33.06,33.07,69500.0,22.0226,22.0292,22.0026,22.0093,69500.0
2012-03-07 11:30:00,33.07,33.09,33.06,33.08,40500.0,22.0093,22.0226,22.0026,22.0159,40500.0
2012-03-07 11:40:00,33.08,33.11,33.06,33.06,11600.0,22.0159,22.0359,22.0026,22.0026,11600.0
2012-03-07 11:50:00,33.06,33.07,33.05,33.07,33900.0,22.0026,22.0093,21.996,22.0093,33900.0
2012-03-07 12:00:00,33.07,33.08,33.05,33.06,45200.0,22.0093,22.0159,21.996,22.0026,45200.0
2012-03-07 12:10:00,33.05,33.06,33.02,33.04,31000.0,21.996,22.0026,21.976,21.9893,31000.0
2012-03-07 12:20:00,33.04,33.05,33.03,33.05,18200.0,21.9893,21.996,21.9826,21.996,18200.0
2012-03-07 12:30:00,33.05,33.06,33.02,33.05,50900.0,21.996,22.0026,21.976,21.996,50900.0
2012-03-07 12:40:00,33.05,33.07,33.04,33.06,9100.0,21.996,22.0093,21.9893,22.0026,9100.0
2012-03-07 12:50:00,33.07,33.09,33.06,33.07,46100.0,22.0093,22.0226,22.0026,22.0093,46100.0
2012-03-07 13:00:00,33.08,33.08,33.03,33.05,30300.0,22.0159,22.0159,21.9826,21.996,30300.0
2012-03-07 13:10:00,33.05,33.06,33.04,33.05,16600.0,21.996,22.0026,21.9893,21.996,16600.0
2012-03-07 13:20:00,33.04,33.06,33.04,33.05,28800.0,21.9893,22.0026,21.9893,21.996,28800.0
2012-03-07 13:30:00,33.06,33.06,33.03,33.04,11600.0,22.0026,22.0026,21.9826,21.9893,11600.0
2012-03-07 13:40:00,33.04,33.04,33.0,33.0,35400.0,21.9893,21.9893,21.9627,21.9627,35400.0
2012-03-07 13:50:00,33.01,33.04,33.0,33.04,113400.0,21.9693,21.9893,21.9627,21.9893,113400.0
2012-03-07 14:00:00,33.04,33.08,33.04,33.08,46100.0,21.9893,22.0159,21.9893,22.0159,46100.0
2012-03-07 14:10:00,33.08,33.09,33.06,33.08,60800.0,22.0159,22.0226,22.0026,22.0159,60800.0
2012-03-07 14:20:00,33.07,33.08,33.03,33.08,270900.0,22.0093,22.0159,21.9826,22.0159,270900.0
2012-03-07 14:30:00,33.07,33.08,33.02,33.05,35700.0,22.0093,22.0159,21.976,21.996,35700.0
2012-03-07 14:40:00,33.05,33.05,33.03,33.05,25800.0,21.996,21.996,21.9826,21.996,25800.0
2012-03-07 14:50:00,33.05,33.09,33.05,33.08,25600.0,21.996,22.0226,21.996,22.0159,25600.0
2012-03-07 15:00:00,33.09,33.09,33.06,33.06,41400.0,22.0226,22.0226,22.0026,22.0026,41400.0
2012-03-07 15:10:00,33.06,33.08,33.05,33.08,29700.0,22.0026,22.0159,21.996,22.0159,29700.0
2012-03-07 15:20:00,33.09,33.11,33.07,33.08,32100.0,22.0226,22.0359,22.0093,22.0159,32100.0
2012-03-07 15:30:00,33.08,33.11,33.08,33.11,23400.0,22.0159,22.0359,22.0159,22.0359,23400.0
2012-03-07 15:40:00,33.11,33.14,33.1,33.12,33500.0,22.0359,22.0559,22.0292,22.0425,33500.0
2012-03-07 15:50:00,33.12,33.12,33.08,33.11,69100.0,22.0425,22.0425,22.0159,22.0359,69100.0
2012-03-08 09:30:00,33.63,33.67,33.61,33.63,178100.0,22.382,22.4086,22.3687,22.382,178100.0
2012-03-08 09:40:00,33.63,33.7,33.61,33.61,93000.0,22.382,22.4286,22.3687,22.3687,93000.0
2012-03-08 09:50:00,33.6,33.64,33.59,33.62,24900.0,22.362,22.3886,22.3553,22.3753,24900.0
2012-03-08 10:00:00,33.62,33.63,33.57,33.59,14500.0,22.3753,22.382,22.342,22.3553,14500.0
2012-03-08 10:10:00,33.57,33.59,33.53,33.57,33400.0,22.342,22.3553,22.3154,22.342,33400.0
2012-03-08 10:20:00,33.57,33.57,33.53,33.56,16700.0,22.342,22.342,22.3154,22.3354,16700.0
2012-03-08 10:30:00,33.55,33.6,33.55,33.6,12800.0,22.3287,22.362,22.3287,22.362,12800.0
2012-03-08 10:40:00,33.61,33.64,33.59,33.64,22100.0,22.3687,22.3886,22.3553,22.3886,22100.0
2012-03-08 10:50:00,33.64,33.73,33.64,33.72,22600.0,22.3886,22.4485,22.3886,22.4419,22600.0
2012-03-08 11:00:00,33.71,33.75,33.71,33.72,21200.0,22.4352,22.4618,22.4352,22.4419,21200.0
2012-03-08 11:10:00,33.72,33.81,33.72,33.79,162500.0,22.4419,22.5018,22.4419,22.4885,162500.0
2012-03-08 11:20:00,33.8,33.8,33.76,33.78,134200.0,22.4951,22.4951,22.4685,22.4818,134200.0
2012-03-08 11:30:00,33.77,33.81,33.77,33.79,79700.0,22.4751,22.5018,22.4751,22.4885,79700.0
2012-03-08 11:40:00,33.79,33.79,33.77,33.77,127600.0,22.4885,22.4885,22.4751,22.4751,127600.0
2012-03-08 11:50:00,33.78,33.79,33.75,33.76,32700.0,22.4818,22.4885,22.4618,22.4685,32700.0
2012-03-08 12:00:00,33.76,33.78,33.76,33.78,62400.0,22.4685,22.4818,22.4685,22.4818,62400.0
2012-03-08 12:10:00,33.78,33.79,33.77,33.77,74900.0,22.4818,22.4885,22.4751,22.4751,74900.0
2012-03-08 12:20:00,33.77,33.79,33.76,33.79,251100.0,22.4751,22.4885,22.4685,22.4885,251100.0
2012-03-08 12:30:00,33.79,33.79,33.77,33.77,104400.0,22.4885,22.4885,22.4751,22.4751,104400.0
2012-03-08 12:40:00,33.77,33.79,33.77,33.79,15000.0,22.4751,22.4885,22.4751,22.4885,15000.0
2012-03-08 12:50:00,33.79,33.8,33.78,33.79,46600.0,22.4885,22.4951,22.4818,22.4885,46600.0
2012-03-08 13:00:00,33.79,33.79,33.77,33.79,56100.0,22.4885,22.4885,22.4751,22.4885,56100.0
2012-03-08 13:10:00,33.79,33.79,33.78,33.79,29700.0,22.4885,22.4885,22.4818,22.4885,29700.0
2012-03-08 13:20:00,33.79,33.79,33.78,33.78,14700.0,22.4885,22.4885,22.4818,22.4818,14700.0
2012-03-08 13:30:00,33.78,33.79,33.78,33.79,39300.0,22.4818,22.4885,22.4818,22.4885,39300.0
2012-03-08 13:40:00,33.79,33.79,33.78,33.79,15800.0,22.4885,22.4885,22.4818,22.4885,15800.0
2012-03-08 13:50:00,33.77,33.78,33.74,33.75,32900.0,22.4751,22.4818,22.4552,22.4618,32900.0
2012-03-08 14:00:00,33.75,33.76,33.75,33.75,34900.0,22.4618,22.4685,22.4618,22.4618,34900.0
2012-03-08 14:10:00,33.76,33.76,33.73,33.73,27600.0,22.4685,22.4685,22.4485,22.4485,27600.0
2012-03-08 14:20:00,33.73,33.74,33.72,33.72,24800.0,22.4485,22.4552,22.4419,22.4419,24800.0
2012-03-08 14:30:00,33.73,33.74,33.72,33.74,33000.0,22.4485,22.4552,22.4419,22.4552,33000.0
2012-03-08 14:40:00,33.74,33.79,33.74,33.79,69100.0,22.4552,22.4885,22.4552,22.4885,69100.0
2012-03-08 14:50:00,33.79,33.9,33.79,33.88,59800.0,22.4885,22.5617,22.4885,22.5484,59800.0
2012-03-08 15:00:00,33.87,33.9,33.86,33.9,139900.0,22.5417,22.5617,22.535,22.5617,139900.0
2012-03-08 15:10:00,33.9,33.94,33.9,33.94,58400.0,22.5617,22.5883,22.5617,22.5883,58400.0
2012-03-08 15:20:00,33.93,33.93,33.91,33.91,45900.0,22.5816,22.5816,22.5683,22.5683,45900.0
2012-03-08 15:30:00,33.92,33.92,33.86,33.86,40700.0,22.575,22.575,22.535,22.535,40700.0
2012-03-08 15:40:00,33.87,33.88,33.85,33.85,57700.0,22.5417,22.5484,22.5284,22.5284,57700.0
2012-03-08 15:50:00,33.84,33.86,33.81,33.81,210400.0,22.5217,22.535,22.5018,22.5018,210400.0
2012-03-09 09:30:00,33.62,33.65,33.58,33.64,109600.0,22.3753,22.3953,22.3487,22.3886,109600.0
2012-03-09 09:40:00,33.63,33.69,33.62,33.68,106800.0,22.382,22.4219,22.3753,22.4152,106800.0
2012-03-09 09:50:00,33.69,33.69,33.59,33.59,22900.0,22.4219,22.4219,22.3553,22.3553,22900.0
2012-03-09 10:00:00,33.59,33.65,33.59,33.64,60500.0,22.3553,22.3953,22.3553,22.3886,60500.0
2012-03-09 10:10:00,33.64,33.67,33.59,33.67,45100.0,22.3886,22.4086,22.3553,22.4086,45100.0
2012-03-09 10:20:00,33.67,33.72,33.67,33.7,18500.0,22.4086,22.4419,22.4086,22.4286,18500.0
2012-03-09 10:30:00,33.71,33.77,33.71,33.77,41400.0,22.4352,22.4751,22.4352,22.4751,41400.0
2012-03-09 10:40:00,33.78,33.78,33.73,33.73,18000.0,22.4818,22.4818,22.4485,22.4485,18000.0
2012-03-09 10:50:00,33.73,33.79,33.73,33.77,20400.0,22.4485,22.4885,22.4485,22.4751,20400.0
2012-03-09 11:00:00,33.77,33.79,33.72,33.74,35900.0,22.4751,22.4885,22.4419,22.4552,35900.0
2012-03-09 11:10:00,33.75,33.75,33.7,33.71,10000.0,22.4618,22.4618,22.4286,22.4352,10000.0
2012-03-09 11:20:00,33.71,33.71,33.66,33.67,8800.0,22.4352,22.4352,22.4019,22.4086,8800.0
2012-03-09 11:30:00,33.67,33.67,33.64,33.67,18300.0,22.4086,22.4086,22.3886,22.4086,18300.0
2012-03-09 11:40:00,33.67,33.68,33.66,33.68,13300.0,22.4086,22.4152,22.4019,22.4152,13300.0
2012-03-09 11:50:00,33.67,33.69,33.66,33.67,19300.0,22.4086,22.4219,22.4019,22.4086,19300.0
2012-03-09 12:00:00,33.67,33.69,33.64,33.66,21400.0,22.4086,22.4219,22.3886,22.4019,21400.0
2012-03-09 12:10:00,33.66,33.69,33.66,33.69,4500.0,22.4019,22.4219,22.4019,22.4219,4500.0
2012-03-09 12:20:00,33.69,33.71,33.68,33.69,7100.0,22.4219,22.4352,22.4152,22.4219,7100.0
2012-03-09 12:30:00,33.68,33.68,33.66,33.67,6800.0,22.4152,22.4152,22.4019,22.4086,6800.0
2012-03-09 12:40:00,33.66,33.68,33.66,33.68,7400.0,22.4019,22.4152,22.4019,22.4152,7400.0
2012-03-09 12:50:00,33.68,33.7,33.68,33.69,13800.0,22.4152,22.4286,22.4152,22.4219,13800.0
2012-03-09 13:00:00,33.69,33.69,33.68,33.68,2000.0,22.4219,22.4219,22.4152,22.4152,2000.0
2012-03-09 13:10:00,33.68,33.72,33.68,33.71,6900.0,22.4152,22.4419,22.4152,22.4352,6900.0
2012-03-09 13:20:00,33.72,33.72,33.68,33.68,19000.0,22.4419,22.4419,22.4152,22.4152,19000.0
2012-03-09 13:30:00,33.69,33.7,33.68,33.68,16500.0,22.4219,22.4286,22.4152,22.4152,16500.0
2012-03-09 13:40:00,33.68,33.7,33.68,33.7,51600.0,22.4152,22.4286,22.4152,22.4286,51600.0
2012-03-09 13:50:00,33.69,33.71,33.68,33.69,13000.0,22.4219,22.4352,22.4152,22.4219,13000.0
2012-03-09 14:00:00,33.69,33.71,33.68,33.69,29600.0,22.4219,22.4352,22.4152,22.4219,29600.0
2012-03-09 14:10:00,33.68,33.7,33.68,33.69,40400.0,22.4152,22.4286,22.4152,22.4219,40400.0
2012-03-09 14:20:00,33.69,33.69,33.68,33.69,7700.0,22.4219,22.4219,22.4152,22.4219,7700.0
2012-03-09 14:30:00,33.69,33.71,33.68,33.7,52500.0,22.4219,22.4352,22.4152,22.4286,52500.0
2012-03-09 14:40:00,33.7,33.7,33.66,33.66,56200.0,22.4286,22.4286,22.4019,22.4019,56200.0
2012-03-09 14:50:00,33.66,33.66,33.59,33.6,26700.0,22.4019,22.4019,22.3553,22.362,26700.0
2012-03-09 15:00:00,33.6,33.66,33.6,33.65,53400.0,22.362,22.4019,22.362,22.3953,53400.0
2012-03-09 15:10:00,33.65,33.66,33.62,33.66,245200.0,22.3953,22.4019,22.3753,22.4019,245200.0
2012-03-09 15:20:00,33.66,33.69,33.65,33.67,497500.0,22.4019,22.4219,22.3953,22.4086,497500.0
2012-03-09 15:30:00,33.67,33.69,33.65,33.69,207000.0,22.4086,22.4219,22.3953,22.4219,207000.0
2012-03-09 15:40:00,33.69,33.69,33.67,33.67,92900.0,22.4219,22.4219,22.4086,22.4086,92900.0
2012-03-09 15:50:00,33.67,33.69,33.64,33.68,317600.0,22.4086,22.4219,22.3886,22.4152,317600.0
2012-03-12 09:30:00,33.54,33.58,33.51,33.57,95900.0,22.3221,22.3487,22.3021,22.342,95900.0
2012-03-12 09:40:00,33.58,33.59,33.52,33.52,30700.0,22.3487,22.3553,22.3088,22.3088,30700.0
2012-03-12 09:50:00,33.51,33.55,33.49,33.52,23800.0,22.3021,22.3287,22.2888,22.3088,23800.0
2012-03-12 10:00:00,33.52,33.52,33.46,33.49,27000.0,22.3088,22.3088,22.2688,22.2888,27000.0
2012-03-12 10:10:00,33.49,33.52,33.46,33.52,7200.0,22.2888,22.3088,22.2688,22.3088,7200.0
2012-03-12 10:20:00,33.53,33.53,33.45,33.47,21000.0,22.3154,22.3154,22.2622,22.2755,21000.0
2012-03-12 10:30:00,33.47,33.47,33.39,33.41,34100.0,22.2755,22.2755,22.2222,22.2355,34100.0
2012-03-12 10:40:00,33.4,33.45,33.4,33.43,19700.0,22.2289,22.2622,22.2289,22.2489,19700.0
2012-03-12 10:50:00,33.44,33.51,33.44,33.48,65000.0,22.2555,22.3021,22.2555,22.2821,65000.0
2012-03-12 11:00:00,33.49,33.51,33.47,33.47,30500.0,22.2888,22.3021,22.2755,22.2755,30500.0
2012-03-12 11:10:00,33.48,33.51,33.47,33.51,34100.0,22.2821,22.3021,22.2755,22.3021,34100.0
2012-03-12 11:20:00,33.51,33.51,33.46,33.48,36900.0,22.3021,22.3021,22.2688,22.2821,36900.0
2012-03-12 11:30:00,33.49,33.54,33.48,33.53,87200.0,22.2888,22.3221,22.2821,22.3154,87200.0
2012-03-12 11:40:00,33.53,33.53,33.47,33.5,33500.0,22.3154,22.3154,22.2755,22.2954,33500.0
2012-03-12 11:50:00,33.49,33.53,33.49,33.49,57900.0,22.2888,22.3154,22.2888,22.2888,57900.0
2012-03-12 12:00:00,33.49,33.55,33.47,33.55,76200.0,22.2888,22.3287,22.2755,22.3287,76200.0
2012-03-12 12:10:00,33.54,33.56,33.52,33.56,35900.0,22.3221,22.3354,22.3088,22.3354,35900.0
2012-03-12 12:20:00,33.55,33.56,33.53,33.54,37600.0,22.3287,22.3354,22.3154,22.3221,37600.0
2012-03-12 12:30:00,33.54,33.56,33.53,33.55,23100.0,22.3221,22.3354,22.3154,22.3287,23100.0
2012-03-12 12:40:00,33.55,33.57,33.55,33.56,28100.0,22.3287,22.342,22.3287,22.3354,28100.0
2012-03-12 12:50:00,33.56,33.57,33.54,33.56,27000.0,22.3354,22.342,22.3221,22.3354,27000.0
2012-03-12 13:00:00,33.56,33.58,33.55,33.58,28500.0,22.3354,22.3487,22.3287,22.3487,28500.0
2012-03-12 13:10:00,33.58,33.58,33.56,33.58,29200.0,22.3487,22.3487,22.3354,22.3487,29200.0
2012-03-12 13:20:00,33.57,33.59,33.57,33.57,22800.0,22.342,22.3553,22.342,22.342,22800.0
2012-03-12 13:30:00,33.58,33.63,33.57,33.62,38900.0,22.3487,22.382,22.342,22.3753,38900.0
2012-03-12 13:40:00,33.62,33.65,33.62,33.62,41300.0,22.3753,22.3953,22.3753,22.3753,41300.0
2012-03-12 13:50:00,33.62,33.64,33.6,33.6,35700.0,22.3753,22.3886,22.362,22.362,35700.0
2012-03-12 14:00:00,33.6,33.61,33.59,33.61,28200.0,22.362,22.3687,22.3553,22.3687,28200.0
2012-03-12 14:10:00,33.61,33.63,33.6,33.62,10300.0,22.3687,22.382,22.362,22.3753,10300.0
2012-03-12 14:20:00,33.62,33.62,33.59,33.59,15300.0,22.3753,22.3753,22.3553,22.3553,15300.0
2012-03-12 14:30:00,33.59,33.6,33.59,33.6,18800.0,22.3553,22.362,22.3553,22.362,18800.0
2012-03-12 14:40:00,33.59,33.6,33.59,33.59,8500.0,22.3553,22.362,22.3553,22.3553,8500.0
2012-03-12 14:50:00,33.59,33.6,33.59,33.6,35400.0,22.3553,22.362,22.3553,22.362,35400.0
2012-03-12 15:00:00,33.61,33.62,33.59,33.6,35600.0,22.3687,22.3753,22.3553,22.362,35600.0
2012-03-12 15:10:00,33.6,33.63,33.6,33.63,41700.0,22.362,22.382,22.362,22.382,41700.0
2012-03-12 15:20:00,33.63,33.65,33.62,33.62,16000.0,22.382,22.3953,22.3753,22.3753,16000.0
2012-03-12 15:30:00,33.63,33.63,33.59,33.6,15300.0,22.382,22.382,22.3553,22.362,15300.0
2012-03-12 15:40:00,33.59,33.61,33.59,33.61,42300.0,22.3553,22.3687,22.3553,22.3687,42300.0
2012-03-12 15:50:00,33.61,33.63,33.61,33.62,52800.0,22.3687,22.382,22.3687,22.3753,52800.0
2012-03-13 09:30:00,33.75,33.79,33.7,33.79,191200.0,22.4618,22.4885,22.4286,22.4885,191200.0
2012-03-13 09:40:00,33.79,33.8,33.73,33.74,70500.0,22.4885,22.4951,22.4485,22.4552,70500.0
2012-03-13 09:50:00,33.73,33.77,33.73,33.73,24100.0,22.4485,22.4751,22.4485,22.4485,24100.0
2012-03-13 10:00:00,33.73,33.76,33.71,33.76,23500.0,22.4485,22.4685,22.4352,22.4685,23500.0
2012-03-13 10:10:00,33.76,33.78,33.74,33.74,25800.0,22.4685,22.4818,22.4552,22.4552,25800.0
2012-03-13 10:20:00,33.74,33.77,33.74,33.76,7500.0,22.4552,22.4751,22.4552,22.4685,7500.0
2012-03-13 10:30:00,33.76,33.83,33.76,33.82,18200.0,22.4685,22.5151,22.4685,22.5084,18200.0
2012-03-13 10:40:00,33.82,33.85,33.82,33.82,25600.0,22.5084,22.5284,22.5084,22.5084,25600.0
2012-03-13 10:50:00,33.82,33.84,33.82,33.82,23700.0,22.5084,22.5217,22.5084,22.5084,23700.0
2012-03-13 11:00:00,33.82,33.87,33.82,33.87,17200.0,22.5084,22.5417,22.5084,22.5417,17200.0
2012-03-13 11:10:00,33.87,33.9,33.86,33.88,17200.0,22.5417,22.5617,22.535,22.5484,17200.0
2012-03-13 11:20:00,33.89,33.93,33.89,33.93,12300.0,22.555,22.5816,22.555,22.5816,12300.0
2012-03-13 11:30:00,33.93,33.96,33.92,33.95,15000.0,22.5816,22.6016,22.575,22.5949,15000.0
2012-03-13 11:40:00,33.94,34.02,33.94,34.0,21000.0,22.5883,22.6415,22.5883,22.6282,21000.0
2012-03-13 11:50:00,34.0,34.01,33.97,33.97,11700.0,22.6282,22.6349,22.6082,22.6082,11700.0
2012-03-13 12:00:00,33.97,33.98,33.94,33.96,89400.0,22.6082,22.6149,22.5883,22.6016,89400.0
2012-03-13 12:10:00,33.96,33.99,33.95,33.97,97500.0,22.6016,22.6216,22.5949,22.6082,97500.0
2012-03-13 12:20:00,33.98,34.03,33.97,34.02,104800.0,22.6149,22.6482,22.6082,22.6415,104800.0
2012-03-13 12:30:00,34.02,34.03,33.98,33.98,47100.0,22.6415,22.6482,22.6149,22.6149,47100.0
2012-03-13 12:40:00,33.99,34.01,33.99,34.01,18700.0,22.6216,22.6349,22.6216,22.6349,18700.0
2012-03-13 12:50:00,34.02,34.04,34.02,34.03,25900.0,22.6415,22.6548,22.6415,22.6482,25900.0
2012-03-13 13:00:00,34.03,34.04,34.02,34.03,27400.0,22.6482,22.6548,22.6415,22.6482,27400.0
2012-03-13 13:10:00,34.03,34.05,34.03,34.04,48100.0,22.6482,22.6615,22.6482,22.6548,48100.0
2012-03-13 13:20:00,34.03,34.04,34.01,34.01,23300.0,22.6482,22.6548,22.6349,22.6349,23300.0
2012-03-13 13:30:00,34.01,34.02,33.99,33.99,68500.0,22.6349,22.6415,22.6216,22.6216,68500.0
2012-03-13 13:40:00,34.0,34.01,33.99,34.0,16500.0,22.6282,22.6349,22.6216,22.6282,16500.0
2012-03-13 13:50:00,34.0,34.01,33.99,34.0,71000.0,22.6282,22.6349,22.6216,22.6282,71000.0
2012-03-13 14:00:00,34.0,34.01,33.99,34.0,19100.0,22.6282,22.6349,22.6216,22.6282,19100.0
2012-03-13 14:10:00,34.01,34.01,33.95,33.99,55000.0,22.6349,22.6349,22.5949,22.6216,55000.0
2012-03-13 14:20:00,34.0,34.06,33.92,33.94,75500.0,22.6282,22.6681,22.575,22.5883,75500.0
2012-03-13 14:30:00,33.94,33.98,33.91,33.94,55400.0,22.5883,22.6149,22.5683,22.5883,55400.0
2012-03-13 14:40:00,33.94,33.98,33.91,33.91,52800.0,22.5883,22.6149,22.5683,22.5683,52800.0
2012-03-13 14:50:00,33.92,33.93,33.88,33.93,49600.0,22.575,22.5816,22.5484,22.5816,49600.0
2012-03-13 15:00:00,33.94,34.05,33.92,34.01,181900.0,22.5883,22.6615,22.575,22.6349,181900.0
2012-03-13 15:10:00,34.01,34.05,34.01,34.05,85400.0,22.6349,22.6615,22.6349,22.6615,85400.0
2012-03-13 15:20:00,34.05,34.12,34.03,34.06,63200.0,22.6615,22.7081,22.6482,22.6681,63200.0
2012-03-13 15:30:00,34.05,34.09,34.04,34.09,69700.0,22.6615,22.6881,22.6548,22.6881,69700.0
2012-03-13 15:40:00,34.1,34.13,34.09,34.11,66100.0,22.6948,22.7147,22.6881,22.7014,66100.0
2012-03-13 15:50:00,34.12,34.17,34.11,34.16,153700.0,22.7081,22.7414,22.7014,22.7347,153700.0
2012-03-14 09:30:00,34.05,34.11,34.03,34.05,98900.0,22.6615,22.7014,22.6482,22.6615,98900.0
2012-03-14 09:40:00,34.06,34.1,34.06,34.09,23500.0,22.6681,22.6948,22.6681,22.6881,23500.0
2012-03-14 09:50:00,34.09,34.14,34.09,34.11,25300.0,22.6881,22.7214,22.6881,22.7014,25300.0
2012-03-14 10:00:00,34.11,34.11,34.07,34.08,24300.0,22.7014,22.7014,22.6748,22.6815,24300.0
2012-03-14 10:10:00,34.08,34.08,34.04,34.06,15500.0,22.6815,22.6815,22.6548,22.6681,15500.0
2012-03-14 10:20:00,34.06,34.07,34.04,34.04,16000.0,22.6681,22.6748,22.6548,22.6548,16000.0
2012-03-14 10:30:00,34.05,34.06,34.05,34.05,13100.0,22.6615,22.6681,22.6615,22.6615,13100.0
2012-03-14 10:40:00,34.05,34.1,34.05,34.09,8000.0,22.6615,22.6948,22.6615,22.6881,8000.0
2012-03-14 10:50:00,34.09,34.09,34.0,34.0,15800.0,22.6881,22.6881,22.6282,22.6282,15800.0
2012-03-14 11:00:00,34.0,34.0,33.92,33.96,33700.0,22.6282,22.6282,22.575,22.6016,33700.0
2012-03-14 11:10:00,33.96,33.96,33.89,33.89,24200.0,22.6016,22.6016,22.555,22.555,24200.0
2012-03-14 11:20:00,33.9,33.93,33.9,33.92,18700.0,22.5617,22.5816,22.5617,22.575,18700.0
2012-03-14 11:30:00,33.91,33.93,33.88,33.92,45700.0,22.5683,22.5816,22.5484,22.575,45700.0
2012-03-14 11:40:00,33.92,33.93,33.87,33.87,20300.0,22.575,22.5816,22.5417,22.5417,20300.0
2012-03-14 11:50:00,33.87,33.91,33.87,33.91,32400.0,22.5417,22.5683,22.5417,22.5683,32400.0
2012-03-14 12:00:00,33.91,33.92,33.87,33.88,16900.0,22.5683,22.575,22.5417,22.5484,16900.0
2012-03-14 12:10:00,33.87,33.9,33.86,33.89,19900.0,22.5417,22.5617,22.535,22.555,19900.0
2012-03-14 12:20:00,33.88,33.9,33.85,33.89,19000.0,22.5484,22.5617,22.5284,22.555,19000.0
2012-03-14 12:30:00,33.88,33.9,33.87,33.89,23600.0,22.5484,22.5617,22.5417,22.555,23600.0
2012-03-14 12:40:00,33.9,33.94,33.88,33.94,25400.0,22.5617,22.5883,22.5484,22.5883,25400.0
2012-03-14 12:50:00,33.93,33.96,33.92,33.94,26000.0,22.5816,22.6016,22.575,22.5883,26000.0
2012-03-14 13:00:00,33.94,33.97,33.93,33.97,23800.0,22.5883,22.6082,22.5816,22.6082,23800.0
2012-03-14 13:10:00,33.98,33.98,33.95,33.96,25900.0,22.6149,22.6149,22.5949,22.6016,25900.0
2012-03-14 13:20:00,33.95,33.98,33.95,33.98,21000.0,22.5949,22.6149,22.5949,22.6149,21000.0
2012-03-14 13:30:00,33.98,33.98,33.9,33.91,39700.0,22.6149,22.6149,22.5617,22.5683,39700.0
2012-03-14 13:40:00,33.9,33.91,33.86,33.88,33900.0,22.5617,22.5683,22.535,22.5484,33900.0
2012-03-14 13:50:00,33.88,33.89,33.79,33.82,160300.0,22.5484,22.555,22.4885,22.5084,160300.0
2012-03-14 14:00:00,33.83,33.86,33.83,33.86,21600.0,22.5151,22.535,22.5151,22.535,21600.0
2012-03-14 14:10:00,33.85,33.86,33.81,33.82,30500.0,22.5284,22.535,22.5018,22.5084,30500.0
2012-03-14 14:20:00,33.81,33.83,33.8,33.83,50000.0,22.5018,22.5151,22.4951,22.5151,50000.0
2012-03-14 14:30:00,33.82,33.85,33.8,33.83,48200.0,22.5084,22.5284,22.4951,22.5151,48200.0
2012-03-14 14:40:00,33.83,33.86,33.83,33.85,36900.0,22.5151,22.535,22.5151,22.5284,36900.0
2012-03-14 14:50:00,33.86,33.87,33.83,33.84,42500.0,22.535,22.5417,22.5151,22.5217,42500.0
2012-03-14 15:00:00,33.83,33.84,33.81,33.83,34200.0,22.5151,22.5217,22.5018,22.5151,34200.0
2012-03-14 15:10:00,33.83,33.83,33.77,33.77,44300.0,22.5151,22.5151,22.4751,22.4751,44300.0
2012-03-14 15:20:00,33.77,33.84,33.77,33.84,49400.0,22.4751,22.5217,22.4751,22.5217,49400.0
2012-03-14 15:30:00,33.84,33.85,33.81,33.84,65800.0,22.5217,22.5284,22.5018,22.5217,65800.0
2012-03-14 15:40:00,33.83,33.85,33.82,33.85,46900.0,22.5151,22.5284,22.5084,22.5284,46900.0
2012-03-14 15:50:00,33.85,33.86,33.83,33.85,164000.0,22.5284,22.535,22.5151,22.5284,164000.0
2012-03-15 09:30:00,33.97,33.97,33.89,33.89,86800.0,22.6082,22.6082,22.555,22.555,86800.0
2012-03-15 09:40:00,33.88,33.88,33.86,33.88,18200.0,22.5484,22.5484,22.535,22.5484,18200.0
2012-03-15 09:50:00,33.89,33.91,33.88,33.9,10200.0,22.555,22.5683,22.5484,22.5617,10200.0
2012-03-15 10:00:00,33.9,33.93,33.87,33.91,23600.0,22.5617,22.5816,22.5417,22.5683,23600.0
2012-03-15 10:10:00,33.9,33.95,33.87,33.95,27500.0,22.5617,22.5949,22.5417,22.5949,27500.0
2012-03-15 10:20:00,33.95,33.97,33.92,33.94,26800.0,22.5949,22.6082,22.575,22.5883,26800.0
2012-03-15 10:30:00,33.94,33.99,33.94,33.98,12800.0,22.5883,22.6216,22.5883,22.6149,12800.0
2012-03-15 10:40:00,33.98,34.03,33.98,34.01,17900.0,22.6149,22.6482,22.6149,22.6349,17900.0
2012-03-15 10:50:00,34.02,34.02,33.96,33.96,10000.0,22.6415,22.6415,22.6016,22.6016,10000.0
2012-03-15 11:00:00,33.96,33.97,33.93,33.97,15400.0,22.6016,22.6082,22.5816,22.6082,15400.0
2012-03-15 11:10:00,33.96,33.98,33.95,33.96,11500.0,22.6016,22.6149,22.5949,22.6016,11500.0
2012-03-15 11:20:00,33.96,34.0,33.96,33.98,13400.0,22.6016,22.6282,22.6016,22.6149,13400.0
2012-03-15 11:30:00,33.98,34.01,33.97,33.98,9700.0,22.6149,22.6349,22.6082,22.6149,9700.0
2012-03-15 11:40:00,33.99,34.03,33.99,34.01,10000.0,22.6216,22.6482,22.6216,22.6349,10000.0
2012-03-15 11:50:00,34.01,34.02,34.0,34.0,9700.0,22.6349,22.6415,22.6282,22.6282,9700.0
2012-03-15 12:00:00,34.01,34.07,34.01,34.07,7100.0,22.6349,22.6748,22.6349,22.6748,7100.0
2012-03-15 12:10:00,34.07,34.11,34.06,34.11,28200.0,22.6748,22.7014,22.6681,22.7014,28200.0
2012-03-15 12:20:00,34.1,34.14,34.1,34.13,6900.0,22.6948,22.7214,22.6948,22.7147,6900.0
2012-03-15 12:30:00,34.12,34.14,34.11,34.13,22700.0,22.7081,22.7214,22.7014,22.7147,22700.0
2012-03-15 12:40:00,34.13,34.17,34.13,34.15,21200.0,22.7147,22.7414,22.7147,22.728,21200.0
2012-03-15 12:50:00,34.16,34.17,34.15,34.16,27600.0,22.7347,22.7414,22.728,22.7347,27600.0
2012-03-15 13:00:00,34.16,34.2,34.15,34.19,32000.0,22.7347,22.7613,22.728,22.7547,32000.0
2012-03-15 13:10:00,34.2,34.22,34.19,34.2,23100.0,22.7613,22.7746,22.7547,22.7613,23100.0
2012-03-15 13:20:00,34.19,34.21,34.18,34.18,25100.0,22.7547,22.768,22.748,22.748,25100.0
2012-03-15 13:30:00,34.17,34.18,34.16,34.17,14600.0,22.7414,22.748,22.7347,22.7414,14600.0
2012-03-15 13:40:00,34.16,34.18,34.15,34.18,39900.0,22.7347,22.748,22.728,22.748,39900.0
2012-03-15 13:50:00,34.18,34.18,34.15,34.15,37400.0,22.748,22.748,22.728,22.728,37400.0
2012-03-15 14:00:00,34.14,34.17,34.13,34.17,13900.0,22.7214,22.7414,22.7147,22.7414,13900.0
2012-03-15 14:10:00,34.16,34.17,34.14,34.17,10800.0,22.7347,22.7414,22.7214,22.7414,10800.0
2012-03-15 14:20:00,34.17,34.18,34.16,34.17,9400.0,22.7414,22.748,22.7347,22.7414,9400.0
2012-03-15 14:30:00,34.17,34.17,34.14,34.16,27500.0,22.7414,22.7414,22.7214,22.7347,27500.0
2012-03-15 14:40:00,34.16,34.16,34.15,34.16,13700.0,22.7347,22.7347,22.728,22.7347,13700.0
2012-03-15 14:50:00,34.16,34.18,34.16,34.17,22400.0,22.7347,22.748,22.7347,22.7414,22400.0
2012-03-15 15:00:00,34.18,34.19,34.16,34.17,25600.0,22.748,22.7547,22.7347,22.7414,25600.0
2012-03-15 15:10:00,34.18,34.18,34.14,34.16,26700.0,22.748,22.748,22.7214,22.7347,26700.0
2012-03-15 15:20:00,34.16,34.17,34.16,34.17,7300.0,22.7347,22.7414,22.7347,22.7414,7300.0
2012-03-15 15:30:00,34.18,34.2,34.17,34.19,41500.0,22.748,22.7613,22.7414,22.7547,41500.0
2012-03-15 15:40:00,34.19,34.19,34.15,34.15,38700.0,22.7547,22.7547,22.728,22.728,38700.0
2012-03-15 15:50:00,34.15,34.19,34.15,34.18,246900.0,22.728,22.7547,22.728,22.748,246900.0
2012-03-16 09:30:00,34.42,34.45,34.4,34.45,64400.0,22.9077,22.9277,22.8944,22.9277,64400.0
2012-03-16 09:40:00,34.45,34.46,34.42,34.43,40700.0,22.9277,22.9344,22.9077,22.9144,40700.0
2012-03-16 09:50:00,34.43,34.44,34.39,34.43,56800.0,22.9144,22.9211,22.8878,22.9144,56800.0
2012-03-16 10:00:00,34.41,34.47,34.41,34.46,38400.0,22.9011,22.941,22.9011,22.9344,38400.0
2012-03-16 10:10:00,34.46,34.46,34.4,34.4,18500.0,22.9344,22.9344,22.8944,22.8944,18500.0
2012-03-16 10:20:00,34.4,34.43,34.4,34.43,43400.0,22.8944,22.9144,22.8944,22.9144,43400.0
2012-03-16 10:30:00,34.44,34.49,34.42,34.48,27300.0,22.9211,22.9543,22.9077,22.9477,27300.0
2012-03-16 10:40:00,34.48,34.5,34.48,34.49,7800.0,22.9477,22.961,22.9477,22.9543,7800.0
2012-03-16 10:50:00,34.49,34.49,34.48,34.49,7200.0,22.9543,22.9543,22.9477,22.9543,7200.0
2012-03-16 11:00:00,34.49,34.52,34.49,34.52,29700.0,22.9543,22.9743,22.9543,22.9743,29700.0
2012-03-16 11:10:00,34.52,34.53,34.48,34.49,11900.0,22.9743,22.9809,22.9477,22.9543,11900.0
2012-03-16 11:20:00,34.49,34.49,34.46,34.47,4700.0,22.9543,22.9543,22.9344,22.941,4700.0
2012-03-16 11:30:00,34.48,34.48,34.45,34.45,13100.0,22.9477,22.9477,22.9277,22.9277,13100.0
2012-03-16 11:40:00,34.45,34.45,34.43,34.44,23100.0,22.9277,22.9277,22.9144,22.9211,23100.0
2012-03-16 11:50:00,34.43,34.48,34.43,34.47,4100.0,22.9144,22.9477,22.9144,22.941,4100.0
2012-03-16 12:00:00,34.48,34.48,34.43,34.43,10900.0,22.9477,22.9477,22.9144,22.9144,10900.0
2012-03-16 12:10:00,34.43,34.46,34.43,34.46,10900.0,22.9144,22.9344,22.9144,22.9344,10900.0
2012-03-16 12:20:00,34.46,34.48,34.45,34.45,8700.0,22.9344,22.9477,22.9277,22.9277,8700.0
2012-03-16 12:30:00,34.44,34.47,34.44,34.45,27800.0,22.9211,22.941,22.9211,22.9277,27800.0
2012-03-16 12:40:00,34.45,34.48,34.45,34.48,26000.0,22.9277,22.9477,22.9277,22.9477,26000.0
2012-03-16 12:50:00,34.47,34.47,34.45,34.45,28600.0,22.941,22.941,22.9277,22.9277,28600.0
2012-03-16 13:00:00,34.45,34.47,34.45,34.47,32900.0,22.9277,22.941,22.9277,22.941,32900.0
2012-03-16 13:10:00,34.47,34.47,34.44,34.45,25300.0,22.941,22.941,22.9211,22.9277,25300.0
2012-03-16 13:20:00,34.45,34.46,34.44,34.45,21100.0,22.9277,22.9344,22.9211,22.9277,21100.0
2012-03-16 13:30:00,34.44,34.45,34.43,34.44,29200.0,22.9211,22.9277,22.9144,22.9211,29200.0
2012-03-16 13:40:00,34.44,34.44,34.42,34.43,45300.0,22.9211,22.9211,22.9077,22.9144,45300.0
2012-03-16 13:50:00,34.42,34.45,34.42,34.43,21700.0,22.9077,22.9277,22.9077,22.9144,21700.0
2012-03-16 14:00:00,34.43,34.45,34.43,34.44,10200.0,22.9144,22.9277,22.9144,22.9211,10200.0
2012-03-16 14:10:00,34.45,34.46,34.44,34.45,13300.0,22.9277,22.9344,22.9211,22.9277,13300.0
2012-03-16 14:20:00,34.46,34.47,34.46,34.46,13700.0,22.9344,22.941,22.9344,22.9344,13700.0
2012-03-16 14:30:00,34.46,34.47,34.45,34.47,35400.0,22.9344,22.941,22.9277,22.941,35400.0
2012-03-16 14:40:00,34.47,34.48,34.46,34.48,30700.0,22.941,22.9477,22.9344,22.9477,30700.0
2012-03-16 14:50:00,34.48,34.49,34.47,34.47,122100.0,22.9477,22.9543,22.941,22.941,122100.0
2012-03-16 15:00:00,34.48,34.49,34.46,34.47,216600.0,22.9477,22.9543,22.9344,22.941,216600.0
2012-03-16 15:10:00,34.47,34.47,34.4,34.41,182600.0,22.941,22.941,22.8944,22.9011,182600.0
2012-03-16 15:20:00,34.42,34.44,34.41,34.42,85400.0,22.9077,22.9211,22.9011,22.9077,85400.0
2012-03-16 15:30:00,34.42,34.43,34.41,34.43,19200.0,22.9077,22.9144,22.9011,22.9144,19200.0
2012-03-16 15:40:00,34.43,34.45,34.42,34.43,42500.0,22.9144,22.9277,22.9077,22.9144,42500.0
2012-03-16 15:50:00,34.43,34.43,34.4,34.42,40400.0,22.9144,22.9144,22.8944,22.9077,40400.0
2012-03-19 09:30:00,34.32,34.36,34.29,34.34,70600.0,22.8412,22.8678,22.8212,22.8545,70600.0
2012-03-19 09:40:00,34.34,34.42,34.33,34.41,41100.0,22.8545,22.9077,22.8478,22.9011,41100.0
2012-03-19 09:50:00,34.42,34.43,34.38,34.41,10800.0,22.9077,22.9144,22.8811,22.9011,10800.0
2012-03-19 10:00:00,34.41,34.42,34.36,34.36,8100.0,22.9011,22.9077,22.8678,22.8678,8100.0
2012-03-19 10:10:00,34.35,34.38,34.35,34.38,13500.0,22.8612,22.8811,22.8612,22.8811,13500.0
2012-03-19 10:20:00,34.38,34.41,34.35,34.4,25400.0,22.8811,22.9011,22.8612,22.8944,25400.0
2012-03-19 10:30:00,34.4,34.41,34.39,34.4,13000.0,22.8944,22.9011,22.8878,22.8944,13000.0
2012-03-19 10:40:00,34.41,34.5,34.41,34.5,18100.0,22.9011,22.961,22.9011,22.961,18100.0
2012-03-19 10:50:00,34.5,34.5,34.48,34.48,8100.0,22.961,22.961,22.9477,22.9477,8100.0
2012-03-19 11:00:00,34.48,34.48,34.44,34.46,17300.0,22.9477,22.9477,22.9211,22.9344,17300.0
2012-03-19 11:10:00,34.45,34.48,34.44,34.48,116000.0,22.9277,22.9477,22.9211,22.9477,116000.0
2012-03-19 11:20:00,34.48,34.54,34.48,34.52,17900.0,22.9477,22.9876,22.9477,22.9743,17900.0
2012-03-19 11:30:00,34.52,34.55,34.5,34.54,18900.0,22.9743,22.9943,22.961,22.9876,18900.0
2012-03-19 11:40:00,34.55,34.61,34.55,34.58,16600.0,22.9943,23.0342,22.9943,23.0142,16600.0
2012-03-19 11:50:00,34.59,34.59,34.55,34.56,64700.0,23.0209,23.0209,22.9943,23.0009,64700.0
2012-03-19 12:00:00,34.56,34.58,34.56,34.57,15900.0,23.0009,23.0142,23.0009,23.0076,15900.0
2012-03-19 12:10:00,34.57,34.58,34.56,34.58,15200.0,23.0076,23.0142,23.0009,23.0142,15200.0
2012-03-19 12:20:00,34.57,34.58,34.56,34.57,32000.0,23.0076,23.0142,23.0009,23.0076,32000.0
2012-03-19 12:30:00,34.57,34.6,34.56,34.58,22300.0,23.0076,23.0275,23.0009,23.0142,22300.0
2012-03-19 12:40:00,34.57,34.6,34.57,34.58,10600.0,23.0076,23.0275,23.0076,23.0142,10600.0
2012-03-19 12:50:00,34.57,34.59,34.57,34.59,9300.0,23.0076,23.0209,23.0076,23.0209,9300.0
2012-03-19 13:00:00,34.6,34.6,34.58,34.59,12200.0,23.0275,23.0275,23.0142,23.0209,12200.0
2012-03-19 13:10:00,34.58,34.61,34.58,34.61,58100.0,23.0142,23.0342,23.0142,23.0342,58100.0
2012-03-19 13:20:00,34.6,34.66,34.6,34.66,82000.0,23.0275,23.0675,23.0275,23.0675,82000.0
2012-03-19 13:30:00,34.66,34.67,34.64,34.66,14200.0,23.0675,23.0741,23.0542,23.0675,14200.0
2012-03-19 13:40:00,34.65,34.66,34.64,34.65,28600.0,23.0608,23.0675,23.0542,23.0608,28600.0
2012-03-19 13:50:00,34.66,34.66,34.64,34.64,8800.0,23.0675,23.0675,23.0542,23.0542,8800.0
2012-03-19 14:00:00,34.65,34.65,34.63,34.64,16200.0,23.0608,23.0608,23.0475,23.0542,16200.0
2012-03-19 14:10:00,34.64,34.65,34.64,34.64,32000.0,23.0542,23.0608,23.0542,23.0542,32000.0
2012-03-19 14:20:00,34.65,34.65,34.63,34.64,41500.0,23.0608,23.0608,23.0475,23.0542,41500.0
2012-03-19 14:30:00,34.65,34.65,34.62,34.63,12600.0,23.0608,23.0608,23.0408,23.0475,12600.0
2012-03-19 14:40:00,34.62,34.64,34.62,34.63,13000.0,23.0408,23.0542,23.0408,23.0475,13000.0
2012-03-19 14:50:00,34.62,34.64,34.61,34.62,26800.0,23.0408,23.0542,23.0342,23.0408,26800.0
2012-03-19 15:00:00,34.62,34.63,34.6,34.61,35700.0,23.0408,23.0475,23.0275,23.0342,35700.0
2012-03-19 15:10:00,34.6,34.61,34.59,34.61,33600.0,23.0275,23.0342,23.0209,23.0342,33600.0
2012-03-19 15:20:00,34.61,34.63,34.6,34.61,42400.0,23.0342,23.0475,23.0275,23.0342,42400.0
2012-03-19 15:30:00,34.61,34.62,34.61,34.61,19400.0,23.0342,23.0408,23.0342,23.0342,19400.0
2012-03-19 15:40:00,34.61,34.61,34.57,34.59,82500.0,23.0342,23.0342,23.0076,23.0209,82500.0
2012-03-19 15:50:00,34.59,34.59,34.56,34.59,110200.0,23.0209,23.0209,23.0009,23.0209,110200.0
2012-03-20 09:30:00,34.1,34.12,34.06,34.07,51600.0,22.6948,22.7081,22.6681,22.6748,51600.0
2012-03-20 09:40:00,34.08,34.08,33.97,34.08,30600.0,22.6815,22.6815,22.6082,22.6815,30600.0
2012-03-20 09:50:00,34.09,34.13,34.08,34.12,40700.0,22.6881,22.7147,22.6815,22.7081,40700.0
2012-03-20 10:00:00,34.13,34.2,34.09,34.2,60000.0,22.7147,22.7613,22.6881,22.7613,60000.0
2012-03-20 10:10:00,34.19,34.2,34.17,34.18,36000.0,22.7547,22.7613,22.7414,22.748,36000.0
2012-03-20 10:20:00,34.18,34.18,34.12,34.13,21300.0,22.748,22.748,22.7081,22.7147,21300.0
2012-03-20 10:30:00,34.13,34.19,34.12,34.16,17000.0,22.7147,22.7547,22.7081,22.7347,17000.0
2012-03-20 10:40:00,34.16,34.19,34.14,34.19,12400.0,22.7347,22.7547,22.7214,22.7547,12400.0
2012-03-20 10:50:00,34.19,34.24,34.17,34.17,51000.0,22.7547,22.7879,22.7414,22.7414,51000.0
2012-03-20 11:00:00,34.19,34.24,34.18,34.22,76700.0,22.7547,22.7879,22.748,22.7746,76700.0
2012-03-20 11:10:00,34.21,34.21,34.18,34.18,36700.0,22.768,22.768,22.748,22.748,36700.0
2012-03-20 11:20:00,34.18,34.2,34.18,34.19,29500.0,22.748,22.7613,22.748,22.7547,29500.0
2012-03-20 11:30:00,34.19,34.2,34.14,34.15,18500.0,22.7547,22.7613,22.7214,22.728,18500.0
2012-03-20 11:40:00,34.15,34.17,34.14,34.15,6400.0,22.728,22.7414,22.7214,22.728,6400.0
2012-03-20 11:50:00,34.15,34.15,34.11,34.14,9800.0,22.728,22.728,22.7014,22.7214,9800.0
2012-03-20 12:00:00,34.14,34.18,34.14,34.18,14700.0,22.7214,22.748,22.7214,22.748,14700.0
2012-03-20 12:10:00,34.17,34.18,34.15,34.16,44200.0,22.7414,22.748,22.728,22.7347,44200.0
2012-03-20 12:20:00,34.16,34.17,34.12,34.12,19300.0,22.7347,22.7414,22.7081,22.7081,19300.0
2012-03-20 12:30:00,34.13,34.15,34.13,34.14,14700.0,22.7147,22.728,22.7147,22.7214,14700.0
2012-03-20 12:40:00,34.15,34.16,34.13,34.13,102300.0,22.728,22.7347,22.7147,22.7147,102300.0
2012-03-20 12:50:00,34.12,34.17,34.12,34.16,26800.0,22.7081,22.7414,22.7081,22.7347,26800.0
2012-03-20 13:00:00,34.15,34.19,34.14,34.19,11200.0,22.728,22.7547,22.7214,22.7547,11200.0
2012-03-20 13:10:00,34.19,34.21,34.18,34.2,17400.0,22.7547,22.768,22.748,22.7613,17400.0
2012-03-20 13:20:00,34.18,34.18,34.16,34.17,74500.0,22.748,22.748,22.7347,22.7414,74500.0
2012-03-20 13:30:00,34.17,34.19,34.16,34.16,51400.0,22.7414,22.7547,22.7347,22.7347,51400.0
2012-03-20 13:40:00,34.17,34.19,34.16,34.18,20900.0,22.7414,22.7547,22.7347,22.748,20900.0
2012-03-20 13:50:00,34.18,34.19,34.17,34.19,13700.0,22.748,22.7547,22.7414,22.7547,13700.0
2012-03-20 14:00:00,34.19,34.19,34.16,34.16,10400.0,22.7547,22.7547,22.7347,22.7347,10400.0
2012-03-20 14:10:00,34.16,34.21,34.16,34.19,36500.0,22.7347,22.768,22.7347,22.7547,36500.0
2012-03-20 14:20:00,34.2,34.21,34.19,34.2,17200.0,22.7613,22.768,22.7547,22.7613,17200.0
2012-03-20 14:30:00,34.19,34.2,34.17,34.18,9800.0,22.7547,22.7613,22.7414,22.748,9800.0
2012-03-20 14:40:00,34.17,34.2,34.17,34.18,15500.0,22.7414,22.7613,22.7414,22.748,15500.0
2012-03-20 14:50:00,34.18,34.2,34.17,34.2,33600.0,22.748,22.7613,22.7414,22.7613,33600.0
2012-03-20 15:00:00,34.2,34.22,34.2,34.21,40200.0,22.7613,22.7746,22.7613,22.768,40200.0
2012-03-20 15:10:00,34.21,34.21,34.19,34.2,62000.0,22.768,22.768,22.7547,22.7613,62000.0
2012-03-20 15:20:00,34.2,34.2,34.17,34.19,11800.0,22.7613,22.7613,22.7414,22.7547,11800.0
2012-03-20 15:30:00,34.19,34.2,34.17,34.17,10000.0,22.7547,22.7613,22.7414,22.7414,10000.0
2012-03-20 15:40:00,34.16,34.17,34.14,34.15,42900.0,22.7347,22.7414,22.7214,22.728,42900.0
2012-03-20 15:50:00,34.15,34.19,34.15,34.18,132300.0,22.728,22.7547,22.728,22.748,132300.0
2012-03-21 09:30:00,34.07,34.08,34.01,34.07,75600.0,22.6748,22.6815,22.6349,22.6748,75600.0
2012-03-21 09:40:00,34.09,34.09,34.03,34.05,64500.0,22.6881,22.6881,22.6482,22.6615,64500.0
2012-03-21 09:50:00,34.05,34.05,33.96,33.97,21500.0,22.6615,22.6615,22.6016,22.6082,21500.0
2012-03-21 10:00:00,33.97,33.99,33.92,33.93,25400.0,22.6082,22.6216,22.575,22.5816,25400.0
2012-03-21 10:10:00,33.91,34.03,33.91,34.01,19200.0,22.5683,22.6482,22.5683,22.6349,19200.0
2012-03-21 10:20:00,34.0,34.03,33.97,33.99,124300.0,22.6282,22.6482,22.6082,22.6216,124300.0
2012-03-21 10:30:00,34.0,34.01,33.98,34.01,120600.0,22.6282,22.6349,22.6149,22.6349,120600.0
2012-03-21 10:40:00,34.01,34.01,33.93,33.96,68900.0,22.6349,22.6349,22.5816,22.6016,68900.0
2012-03-21 10:50:00,33.96,33.97,33.84,33.86,188700.0,22.6016,22.6082,22.5217,22.535,188700.0
2012-03-21 11:00:00,33.86,33.89,33.83,33.88,41100.0,22.535,22.555,22.5151,22.5484,41100.0
2012-03-21 11:10:00,33.87,33.9,33.86,33.89,44500.0,22.5417,22.5617,22.535,22.555,44500.0
2012-03-21 11:20:00,33.89,33.91,33.87,33.91,53000.0,22.555,22.5683,22.5417,22.5683,53000.0
2012-03-21 11:30:00,33.91,33.98,33.91,33.96,27800.0,22.5683,22.6149,22.5683,22.6016,27800.0
2012-03-21 11:40:00,33.95,33.97,33.95,33.97,9400.0,22.5949,22.6082,22.5949,22.6082,9400.0
2012-03-21 11:50:00,33.96,33.97,33.94,33.95,11400.0,22.6016,22.6082,22.5883,22.5949,11400.0
2012-03-21 12:00:00,33.95,34.0,33.95,34.0,10300.0,22.5949,22.6282,22.5949,22.6282,10300.0
2012-03-21 12:10:00,34.01,34.05,34.0,34.03,12900.0,22.6349,22.6615,22.6282,22.6482,12900.0
2012-03-21 12:20:00,34.03,34.05,34.02,34.02,31500.0,22.6482,22.6615,22.6415,22.6415,31500.0
2012-03-21 12:30:00,34.03,34.03,33.98,34.0,15700.0,22.6482,22.6482,22.6149,22.6282,15700.0
2012-03-21 12:40:00,33.99,34.01,33.99,34.01,16100.0,22.6216,22.6349,22.6216,22.6349,16100.0
2012-03-21 12:50:00,33.99,34.0,33.98,33.99,15000.0,22.6216,22.6282,22.6149,22.6216,15000.0
2012-03-21 13:00:00,33.99,34.01,33.96,33.98,36100.0,22.6216,22.6349,22.6016,22.6149,36100.0
2012-03-21 13:10:00,33.98,34.0,33.95,33.97,55900.0,22.6149,22.6282,22.5949,22.6082,55900.0
2012-03-21 13:20:00,33.96,33.98,33.95,33.97,22700.0,22.6016,22.6149,22.5949,22.6082,22700.0
2012-03-21 13:30:00,33.96,33.98,33.93,33.95,17900.0,22.6016,22.6149,22.5816,22.5949,17900.0
2012-03-21 13:40:00,33.95,33.95,33.93,33.95,46800.0,22.5949,22.5949,22.5816,22.5949,46800.0
2012-03-21 13:50:00,33.95,33.98,33.95,33.97,73300.0,22.5949,22.6149,22.5949,22.6082,73300.0
2012-03-21 14:00:00,33.97,34.01,33.97,33.99,55100.0,22.6082,22.6349,22.6082,22.6216,55100.0
2012-03-21 14:10:00,33.98,34.01,33.98,34.0,27300.0,22.6149,22.6349,22.6149,22.6282,27300.0
2012-03-21 14:20:00,34.01,34.02,34.0,34.01,42900.0,22.6349,22.6415,22.6282,22.6349,42900.0
2012-03-21 14:30:00,34.01,34.03,33.98,34.01,48000.0,22.6349,22.6482,22.6149,22.6349,48000.0
2012-03-21 14:40:00,34.0,34.01,34.0,34.0,25100.0,22.6282,22.6349,22.6282,22.6282,25100.0
2012-03-21 14:50:00,34.0,34.0,33.96,33.99,29200.0,22.6282,22.6282,22.6016,22.6216,29200.0
2012-03-21 15:00:00,33.99,34.02,33.98,34.02,32800.0,22.6216,22.6415,22.6149,22.6415,32800.0
2012-03-21 15:10:00,34.02,34.03,34.01,34.03,31600.0,22.6415,22.6482,22.6349,22.6482,31600.0
2012-03-21 15:20:00,34.03,34.04,34.02,34.02,14100.0,22.6482,22.6548,22.6415,22.6415,14100.0
2012-03-21 15:30:00,34.02,34.03,34.01,34.02,30200.0,22.6415,22.6482,22.6349,22.6415,30200.0
2012-03-21 15:40:00,34.01,34.02,34.0,34.01,18100.0,22.6349,22.6415,22.6282,22.6349,18100.0
2012-03-21 15:50:00,34.01,34.01,33.97,33.97,76800.0,22.6349,22.6349,22.6082,22.6082,76800.0
2012-03-22 09:30:00,33.61,33.68,33.57,33.64,132900.0,22.376,22.4226,22.3493,22.3959,132900.0
2012-03-22 09:40:00,33.65,33.69,33.62,33.68,70400.0,22.4026,22.4292,22.3826,22.4226,70400.0
2012-03-22 09:50:00,33.69,33.7,33.64,33.65,23900.0,22.4292,22.4359,22.3959,22.4026,23900.0
2012-03-22 10:00:00,33.66,33.7,33.63,33.68,10800.0,22.4092,22.4359,22.3893,22.4226,10800.0
2012-03-22 10:10:00,33.66,33.69,33.62,33.64,17400.0,22.4092,22.4292,22.3826,22.3959,17400.0
2012-03-22 10:20:00,33.64,33.68,33.63,33.68,10600.0,22.3959,22.4226,22.3893,22.4226,10600.0
2012-03-22 10:30:00,33.67,33.67,33.61,33.64,38200.0,22.4159,22.4159,22.376,22.3959,38200.0
2012-03-22 10:40:00,33.65,33.69,33.62,33.63,32300.0,22.4026,22.4292,22.3826,22.3893,32300.0
2012-03-22 10:50:00,33.62,33.64,33.6,33.62,20700.0,22.3826,22.3959,22.3693,22.3826,20700.0
2012-03-22 11:00:00,33.62,33.63,33.56,33.57,80400.0,22.3826,22.3893,22.3427,22.3493,80400.0
2012-03-22 11:10:00,33.58,33.63,33.58,33.63,61900.0,22.356,22.3893,22.356,22.3893,61900.0
2012-03-22 11:20:00,33.63,33.68,33.63,33.68,27000.0,22.3893,22.4226,22.3893,22.4226,27000.0
2012-03-22 11:30:00,33.68,33.73,33.67,33.71,57500.0,22.4226,22.4558,22.4159,22.4425,57500.0
2012-03-22 11:40:00,33.72,33.73,33.69,33.7,35100.0,22.4492,22.4558,22.4292,22.4359,35100.0
2012-03-22 11:50:00,33.71,33.72,33.7,33.72,31300.0,22.4425,22.4492,22.4359,22.4492,31300.0
2012-03-22 12:00:00,33.73,33.78,33.73,33.78,24500.0,22.4558,22.4891,22.4558,22.4891,24500.0
2012-03-22 12:10:00,33.78,33.8,33.74,33.75,52700.0,22.4891,22.5024,22.4625,22.4692,52700.0
2012-03-22 12:20:00,33.75,33.77,33.74,33.77,67600.0,22.4692,22.4825,22.4625,22.4825,67600.0
2012-03-22 12:30:00,33.77,33.77,33.75,33.77,120800.0,22.4825,22.4825,22.4692,22.4825,120800.0
2012-03-22 12:40:00,33.77,33.77,33.75,33.76,36200.0,22.4825,22.4825,22.4692,22.4758,36200.0
2012-03-22 12:50:00,33.76,33.79,33.76,33.79,44900.0,22.4758,22.4958,22.4758,22.4958,44900.0
2012-03-22 13:00:00,33.79,33.79,33.75,33.75,34500.0,22.4958,22.4958,22.4692,22.4692,34500.0
2012-03-22 13:10:00,33.76,33.76,33.75,33.76,6900.0,22.4758,22.4758,22.4692,22.4758,6900.0
2012-03-22 13:20:00,33.76,33.76,33.72,33.74,32600.0,22.4758,22.4758,22.4492,22.4625,32600.0
2012-03-22 13:30:00,33.74,33.77,33.74,33.76,14400.0,22.4625,22.4825,22.4625,22.4758,14400.0
2012-03-22 13:40:00,33.76,33.77,33.75,33.75,13300.0,22.4758,22.4825,22.4692,22.4692,13300.0
2012-03-22 13:50:00,33.74,33.75,33.72,33.73,19900.0,22.4625,22.4692,22.4492,22.4558,19900.0
2012-03-22 14:00:00,33.74,33.74,33.71,33.72,18900.0,22.4625,22.4625,22.4425,22.4492,18900.0
2012-03-22 14:10:00,33.72,33.72,33.71,33.71,11300.0,22.4492,22.4492,22.4425,22.4425,11300.0
2012-03-22 14:20:00,33.71,33.72,33.7,33.72,28300.0,22.4425,22.4492,22.4359,22.4492,28300.0
2012-03-22 14:30:00,33.72,33.73,33.7,33.72,40500.0,22.4492,22.4558,22.4359,22.4492,40500.0
2012-03-22 14:40:00,33.71,33.72,33.7,33.71,60200.0,22.4425,22.4492,22.4359,22.4425,60200.0
2012-03-22 14:50:00,33.7,33.71,33.7,33.7,24600.0,22.4359,22.4425,22.4359,22.4359,24600.0
2012-03-22 15:00:00,33.7,33.71,33.69,33.7,80700.0,22.4359,22.4425,22.4292,22.4359,80700.0
2012-03-22 15:10:00,33.7,33.71,33.67,33.68,42300.0,22.4359,22.4425,22.4159,22.4226,42300.0
2012-03-22 15:20:00,33.67,33.71,33.66,33.7,42100.0,22.4159,22.4425,22.4092,22.4359,42100.0
2012-03-22 15:30:00,33.7,33.75,33.7,33.74,63600.0,22.4359,22.4692,22.4359,22.4625,63600.0
2012-03-22 15:40:00,33.75,33.77,33.73,33.76,127900.0,22.4692,22.4825,22.4558,22.4758,127900.0
2012-03-22 15:50:00,33.76,33.77,33.72,33.72,220100.0,22.4758,22.4825,22.4492,22.4492,220100.0
2012-03-23 09:30:00,33.68,33.69,33.62,33.64,100200.0,22.4226,22.4292,22.3826,22.3959,100200.0
2012-03-23 09:40:00,33.64,33.66,33.59,33.66,25500.0,22.3959,22.4092,22.3626,22.4092,25500.0
2012-03-23 09:50:00,33.67,33.71,33.66,33.67,63200.0,22.4159,22.4425,22.4092,22.4159,63200.0
2012-03-23 10:00:00,33.66,33.66,33.55,33.55,64600.0,22.4092,22.4092,22.336,22.336,64600.0
2012-03-23 10:10:00,33.55,33.62,33.52,33.61,86900.0,22.336,22.3826,22.316,22.376,86900.0
2012-03-23 10:20:00,33.61,33.66,33.61,33.63,41300.0,22.376,22.4092,22.376,22.3893,41300.0
2012-03-23 10:30:00,33.62,33.69,33.62,33.69,55600.0,22.3826,22.4292,22.3826,22.4292,55600.0
2012-03-23 10:40:00,33.7,33.75,33.7,33.75,6700.0,22.4359,22.4692,22.4359,22.4692,6700.0
2012-03-23 10:50:00,33.74,33.79,33.74,33.77,12300.0,22.4625,22.4958,22.4625,22.4825,12300.0
2012-03-23 11:00:00,33.78,33.79,33.74,33.77,11300.0,22.4891,22.4958,22.4625,22.4825,11300.0
2012-03-23 11:10:00,33.76,33.83,33.76,33.83,37900.0,22.4758,22.5224,22.4758,22.5224,37900.0
2012-03-23 11:20:00,33.81,33.86,33.81,33.86,17700.0,22.5091,22.5424,22.5091,22.5424,17700.0
2012-03-23 11:30:00,33.86,33.88,33.83,33.83,19700.0,22.5424,22.5557,22.5224,22.5224,19700.0
2012-03-23 11:40:00,33.83,33.85,33.82,33.84,17600.0,22.5224,22.5357,22.5158,22.5291,17600.0
2012-03-23 11:50:00,33.84,33.88,33.83,33.86,26700.0,22.5291,22.5557,22.5224,22.5424,26700.0
2012-03-23 12:00:00,33.86,33.86,33.83,33.86,22400.0,22.5424,22.5424,22.5224,22.5424,22400.0
2012-03-23 12:10:00,33.86,33.88,33.86,33.86,23600.0,22.5424,22.5557,22.5424,22.5424,23600.0
2012-03-23 12:20:00,33.85,33.87,33.83,33.86,344100.0,22.5357,22.549,22.5224,22.5424,344100.0
2012-03-23 12:30:00,33.86,33.88,33.84,33.84,310800.0,22.5424,22.5557,22.5291,22.5291,310800.0
2012-03-23 12:40:00,33.85,33.86,33.84,33.86,18700.0,22.5357,22.5424,22.5291,22.5424,18700.0
2012-03-23 12:50:00,33.87,33.9,33.85,33.89,15200.0,22.549,22.569,22.5357,22.5624,15200.0
2012-03-23 13:00:00,33.9,33.91,33.89,33.91,12900.0,22.569,22.5757,22.5624,22.5757,12900.0
2012-03-23 13:10:00,33.91,33.91,33.87,33.89,23600.0,22.5757,22.5757,22.549,22.5624,23600.0
2012-03-23 13:20:00,33.89,33.9,33.89,33.9,3900.0,22.5624,22.569,22.5624,22.569,3900.0
2012-03-23 13:30:00,33.9,33.91,33.89,33.9,38800.0,22.569,22.5757,22.5624,22.569,38800.0
2012-03-23 13:40:00,33.9,33.91,33.88,33.9,54800.0,22.569,22.5757,22.5557,22.569,54800.0
2012-03-23 13:50:00,33.9,33.91,33.88,33.89,30300.0,22.569,22.5757,22.5557,22.5624,30300.0
2012-03-23 14:00:00,33.89,33.9,33.89,33.89,4800.0,22.5624,22.569,22.5624,22.5624,4800.0
2012-03-23 14:10:00,33.9,33.91,33.89,33.91,22300.0,22.569,22.5757,22.5624,22.5757,22300.0
2012-03-23 14:20:00,33.91,33.93,33.91,33.92,12500.0,22.5757,22.589,22.5757,22.5823,12500.0
2012-03-23 14:30:00,33.93,33.93,33.91,33.92,16800.0,22.589,22.589,22.5757,22.5823,16800.0
2012-03-23 14:40:00,33.91,33.94,33.91,33.94,66100.0,22.5757,22.5957,22.5757,22.5957,66100.0
2012-03-23 14:50:00,33.93,33.95,33.91,33.91,21200.0,22.589,22.6023,22.5757,22.5757,21200.0
2012-03-23 15:00:00,33.92,33.94,33.91,33.94,13600.0,22.5823,22.5957,22.5757,22.5957,13600.0
2012-03-23 15:10:00,33.94,33.94,33.91,33.92,37900.0,22.5957,22.5957,22.5757,22.5823,37900.0
2012-03-23 15:20:00,33.92,33.93,33.92,33.93,26400.0,22.5823,22.589,22.5823,22.589,26400.0
2012-03-23 15:30:00,33.93,33.95,33.92,33.93,18500.0,22.589,22.6023,22.5823,22.589,18500.0
2012-03-23 15:40:00,33.94,33.94,33.91,33.91,42000.0,22.5957,22.5957,22.5757,22.5757,42000.0
2012-03-23 15:50:00,33.92,33.96,33.92,33.93,52000.0,22.5823,22.609,22.5823,22.589,52000.0
2012-03-26 09:30:00,34.2,34.26,34.2,34.25,34900.0,22.7687,22.8087,22.7687,22.802,34900.0
2012-03-26 09:40:00,34.24,34.25,34.21,34.22,30400.0,22.7954,22.802,22.7754,22.7821,30400.0
2012-03-26 09:50:00,34.22,34.24,34.19,34.22,22800.0,22.7821,22.7954,22.7621,22.7821,22800.0
2012-03-26 10:00:00,34.22,34.28,34.21,34.27,17200.0,22.7821,22.822,22.7754,22.8153,17200.0
2012-03-26 10:10:00,34.28,34.36,34.28,34.36,58800.0,22.822,22.8753,22.822,22.8753,58800.0
2012-03-26 10:20:00,34.36,34.36,34.31,34.33,28200.0,22.8753,22.8753,22.842,22.8553,28200.0
2012-03-26 10:30:00,34.33,34.33,34.31,34.31,5400.0,22.8553,22.8553,22.842,22.842,5400.0
2012-03-26 10:40:00,34.31,34.32,34.3,34.31,10900.0,22.842,22.8486,22.8353,22.842,10900.0
2012-03-26 10:50:00,34.3,34.3,34.28,34.29,9400.0,22.8353,22.8353,22.822,22.8287,9400.0
2012-03-26 11:00:00,34.3,34.3,34.26,34.28,10400.0,22.8353,22.8353,22.8087,22.822,10400.0
2012-03-26 11:10:00,34.28,34.29,34.26,34.27,48800.0,22.822,22.8287,22.8087,22.8153,48800.0
2012-03-26 11:20:00,34.28,34.3,34.28,34.29,32500.0,22.822,22.8353,22.822,22.8287,32500.0
2012-03-26 11:30:00,34.3,34.32,34.29,34.3,29000.0,22.8353,22.8486,22.8287,22.8353,29000.0
2012-03-26 11:40:00,34.3,34.31,34.29,34.3,23900.0,22.8353,22.842,22.8287,22.8353,23900.0
2012-03-26 11:50:00,34.3,34.3,34.28,34.28,41600.0,22.8353,22.8353,22.822,22.822,41600.0
2012-03-26 12:00:00,34.28,34.29,34.27,34.27,42100.0,22.822,22.8287,22.8153,22.8153,42100.0
2012-03-26 12:10:00,34.27,34.27,34.26,34.27,70800.0,22.8153,22.8153,22.8087,22.8153,70800.0
2012-03-26 12:20:00,34.27,34.27,34.25,34.27,15900.0,22.8153,22.8153,22.802,22.8153,15900.0
2012-03-26 12:30:00,34.26,34.27,34.26,34.27,41000.0,22.8087,22.8153,22.8087,22.8153,41000.0
2012-03-26 12:40:00,34.26,34.26,34.25,34.25,7000.0,22.8087,22.8087,22.802,22.802,7000.0
2012-03-26 12:50:00,34.26,34.29,34.26,34.28,15300.0,22.8087,22.8287,22.8087,22.822,15300.0
2012-03-26 13:00:00,34.29,34.29,34.27,34.27,21300.0,22.8287,22.8287,22.8153,22.8153,21300.0
2012-03-26 13:10:00,34.28,34.29,34.27,34.28,19500.0,22.822,22.8287,22.8153,22.822,19500.0
2012-03-26 13:20:00,34.29,34.31,34.28,34.3,8700.0,22.8287,22.842,22.822,22.8353,8700.0
2012-03-26 13:30:00,34.31,34.32,34.29,34.32,12300.0,22.842,22.8486,22.8287,22.8486,12300.0
2012-03-26 13:40:00,34.33,34.34,34.31,34.32,63500.0,22.8553,22.862,22.842,22.8486,63500.0
2012-03-26 13:50:00,34.32,34.33,34.3,34.3,32000.0,22.8486,22.8553,22.8353,22.8353,32000.0
2012-03-26 14:00:00,34.3,34.32,34.3,34.31,24900.0,22.8353,22.8486,22.8353,22.842,24900.0
2012-03-26 14:10:00,34.32,34.33,34.31,34.33,69600.0,22.8486,22.8553,22.842,22.8553,69600.0
2012-03-26 14:20:00,34.32,34.36,34.32,34.35,72300.0,22.8486,22.8753,22.8486,22.8686,72300.0
2012-03-26 14:30:00,34.35,34.35,34.32,34.33,18700.0,22.8686,22.8686,22.8486,22.8553,18700.0
2012-03-26 14:40:00,34.33,34.36,34.33,34.35,65700.0,22.8553,22.8753,22.8553,22.8686,65700.0
2012-03-26 14:50:00,34.36,34.39,34.34,34.38,54500.0,22.8753,22.8952,22.862,22.8886,54500.0
2012-03-26 15:00:00,34.37,34.42,34.36,34.41,33700.0,22.8819,22.9152,22.8753,22.9086,33700.0
2012-03-26 15:10:00,34.41,34.42,34.4,34.41,74300.0,22.9086,22.9152,22.9019,22.9086,74300.0
2012-03-26 15:20:00,34.41,34.41,34.38,34.4,38500.0,22.9086,22.9086,22.8886,22.9019,38500.0
2012-03-26 15:30:00,34.4,34.41,34.37,34.39,86300.0,22.9019,22.9086,22.8819,22.8952,86300.0
2012-03-26 15:40:00,34.4,34.41,34.39,34.4,76300.0,22.9019,22.9086,22.8952,22.9019,76300.0
2012-03-26 15:50:00,34.41,34.42,34.39,34.4,85400.0,22.9086,22.9152,22.8952,22.9019,85400.0
2012-03-27 09:30:00,34.45,34.45,34.37,34.38,25400.0,22.9352,22.9352,22.8819,22.8886,25400.0
2012-03-27 09:40:00,34.38,34.41,34.37,34.4,15500.0,22.8886,22.9086,22.8819,22.9019,15500.0
2012-03-27 09:50:00,34.4,34.41,34.39,34.39,12400.0,22.9019,22.9086,22.8952,22.8952,12400.0
2012-03-27 10:00:00,34.4,34.4,34.3,34.33,21300.0,22.9019,22.9019,22.8353,22.8553,21300.0
2012-03-27 10:10:00,34.33,34.39,34.33,34.39,14000.0,22.8553,22.8952,22.8553,22.8952,14000.0
2012-03-27 10:20:00,34.37,34.37,34.31,34.33,42600.0,22.8819,22.8819,22.842,22.8553,42600.0
2012-03-27 10:30:00,34.34,34.38,34.32,34.36,37300.0,22.862,22.8886,22.8486,22.8753,37300.0
2012-03-27 10:40:00,34.35,34.36,34.33,34.34,21800.0,22.8686,22.8753,22.8553,22.862,21800.0
2012-03-27 10:50:00,34.34,34.34,34.27,34.28,40100.0,22.862,22.862,22.8153,22.822,40100.0
2012-03-27 11:00:00,34.29,34.34,34.27,34.3,34900.0,22.8287,22.862,22.8153,22.8353,34900.0
2012-03-27 11:10:00,34.29,34.32,34.29,34.32,9000.0,22.8287,22.8486,22.8287,22.8486,9000.0
2012-03-27 11:20:00,34.32,34.34,34.3,34.31,26700.0,22.8486,22.862,22.8353,22.842,26700.0
2012-03-27 11:30:00,34.31,34.32,34.26,34.28,36100.0,22.842,22.8486,22.8087,22.822,36100.0
2012-03-27 11:40:00,34.27,34.28,34.27,34.28,9600.0,22.8153,22.822,22.8153,22.822,9600.0
2012-03-27 11:50:00,34.28,34.32,34.27,34.31,10300.0,22.822,22.8486,22.8153,22.842,10300.0
2012-03-27 12:00:00,34.32,34.34,34.32,34.32,17000.0,22.8486,22.862,22.8486,22.8486,17000.0
2012-03-27 12:10:00,34.32,34.34,34.32,34.33,24700.0,22.8486,22.862,22.8486,22.8553,24700.0
2012-03-27 12:20:00,34.34,34.34,34.31,34.31,7200.0,22.862,22.862,22.842,22.842,7200.0
2012-03-27 12:30:00,34.32,34.34,34.31,34.31,40300.0,22.8486,22.862,22.842,22.842,40300.0
2012-03-27 12:40:00,34.31,34.32,34.3,34.3,5300.0,22.842,22.8486,22.8353,22.8353,5300.0
2012-03-27 12:50:00,34.3,34.31,34.28,34.31,17100.0,22.8353,22.842,22.822,22.842,17100.0
2012-03-27 13:00:00,34.31,34.33,34.3,34.31,40100.0,22.842,22.8553,22.8353,22.842,40100.0
2012-03-27 13:10:00,34.31,34.31,34.27,34.27,32200.0,22.842,22.842,22.8153,22.8153,32200.0
2012-03-27 13:20:00,34.28,34.28,34.26,34.28,11200.0,22.822,22.822,22.8087,22.822,11200.0
2012-03-27 13:30:00,34.28,34.3,34.28,34.3,16300.0,22.822,22.8353,22.822,22.8353,16300.0
2012-03-27 13:40:00,34.3,34.3,34.27,34.3,36300.0,22.8353,22.8353,22.8153,22.8353,36300.0
2012-03-27 13:50:00,34.3,34.31,34.29,34.29,17900.0,22.8353,22.842,22.8287,22.8287,17900.0
2012-03-27 14:00:00,34.29,34.3,34.28,34.3,28900.0,22.8287,22.8353,22.822,22.8353,28900.0
2012-03-27 14:10:00,34.3,34.33,34.3,34.31,26500.0,22.8353,22.8553,22.8353,22.842,26500.0
2012-03-27 14:20:00,34.31,34.31,34.3,34.31,48600.0,22.842,22.842,22.8353,22.842,48600.0
2012-03-27 14:30:00,34.31,34.32,34.29,34.29,23500.0,22.842,22.8486,22.8287,22.8287,23500.0
2012-03-27 14:40:00,34.3,34.3,34.29,34.3,23900.0,22.8353,22.8353,22.8287,22.8353,23900.0
2012-03-27 14:50:00,34.3,34.3,34.28,34.28,25300.0,22.8353,22.8353,22.822,22.822,25300.0
2012-03-27 15:00:00,34.29,34.3,34.28,34.3,21900.0,22.8287,22.8353,22.822,22.8353,21900.0
2012-03-27 15:10:00,34.3,34.3,34.26,34.27,26600.0,22.8353,22.8353,22.8087,22.8153,26600.0
2012-03-27 15:20:00,34.27,34.28,34.23,34.23,72500.0,22.8153,22.822,22.7887,22.7887,72500.0
2012-03-27 15:30:00,34.23,34.26,34.22,34.24,119300.0,22.7887,22.8087,22.7821,22.7954,119300.0
2012-03-27 15:40:00,34.24,34.24,34.19,34.2,87000.0,22.7954,22.7954,22.7621,22.7687,87000.0
2012-03-27 15:50:00,34.2,34.22,34.19,34.21,163000.0,22.7687,22.7821,22.7621,22.7754,163000.0
2012-03-28 09:30:00,34.23,34.25,34.2,34.24,35800.0,22.7887,22.802,22.7687,22.7954,35800.0
2012-03-28 09:40:00,34.24,34.24,34.13,34.14,14600.0,22.7954,22.7954,22.7221,22.7288,14600.0
2012-03-28 09:50:00,34.13,34.2,34.13,34.19,10400.0,22.7221,22.7687,22.7221,22.7621,10400.0
2012-03-28 10:00:00,34.2,34.23,34.18,34.18,9300.0,22.7687,22.7887,22.7554,22.7554,9300.0
2012-03-28 10:10:00,34.18,34.19,34.12,34.16,4800.0,22.7554,22.7621,22.7155,22.7421,4800.0
2012-03-28 10:20:00,34.14,34.18,34.1,34.11,7400.0,22.7288,22.7554,22.7022,22.7088,7400.0
2012-03-28 10:30:00,34.11,34.11,34.01,34.05,21400.0,22.7088,22.7088,22.6423,22.6689,21400.0
2012-03-28 10:40:00,34.05,34.05,33.99,34.01,12000.0,22.6689,22.6689,22.6289,22.6423,12000.0
2012-03-28 10:50:00,34.01,34.02,33.97,34.02,9100.0,22.6423,22.6489,22.6156,22.6489,9100.0
2012-03-28 11:00:00,34.02,34.02,33.98,34.0,14300.0,22.6489,22.6489,22.6223,22.6356,14300.0
2012-03-28 11:10:00,34.0,34.03,34.0,34.02,9700.0,22.6356,22.6556,22.6356,22.6489,9700.0
2012-03-28 11:20:00,34.02,34.04,34.0,34.0,14400.0,22.6489,22.6622,22.6356,22.6356,14400.0
2012-03-28 11:30:00,34.0,34.0,33.94,33.95,9300.0,22.6356,22.6356,22.5957,22.6023,9300.0
2012-03-28 11:40:00,33.96,33.96,33.89,33.89,14300.0,22.609,22.609,22.5624,22.5624,14300.0
2012-03-28 11:50:00,33.88,33.88,33.8,33.83,72900.0,22.5557,22.5557,22.5024,22.5224,72900.0
2012-03-28 12:00:00,33.83,33.86,33.82,33.84,44200.0,22.5224,22.5424,22.5158,22.5291,44200.0
2012-03-28 12:10:00,33.84,33.91,33.82,33.87,18700.0,22.5291,22.5757,22.5158,22.549,18700.0
2012-03-28 12:20:00,33.88,33.88,33.85,33.87,16300.0,22.5557,22.5557,22.5357,22.549,16300.0
2012-03-28 12:30:00,33.88,33.89,33.84,33.85,37400.0,22.5557,22.5624,22.5291,22.5357,37400.0
2012-03-28 12:40:00,33.85,33.88,33.85,33.88,10500.0,22.5357,22.5557,22.5357,22.5557,10500.0
2012-03-28 12:50:00,33.87,33.87,33.85,33.87,4600.0,22.549,22.549,22.5357,22.549,4600.0
2012-03-28 13:00:00,33.87,33.89,33.85,33.86,7100.0,22.549,22.5624,22.5357,22.5424,7100.0
2012-03-28 13:10:00,33.86,33.87,33.83,33.86,20200.0,22.5424,22.549,22.5224,22.5424,20200.0
2012-03-28 13:20:00,33.87,33.88,33.83,33.88,10600.0,22.549,22.5557,22.5224,22.5557,10600.0
2012-03-28 13:30:00,33.88,33.89,33.85,33.89,33700.0,22.5557,22.5624,22.5357,22.5624,33700.0
2012-03-28 13:40:00,33.89,33.91,33.86,33.88,46600.0,22.5624,22.5757,22.5424,22.5557,46600.0
2012-03-28 13:50:00,33.87,33.88,33.84,33.88,35300.0,22.549,22.5557,22.5291,22.5557,35300.0
2012-03-28 14:00:00,33.87,33.88,33.81,33.82,32100.0,22.549,22.5557,22.5091,22.5158,32100.0
2012-03-28 14:10:00,33.82,33.86,33.81,33.86,23000.0,22.5158,22.5424,22.5091,22.5424,23000.0
2012-03-28 14:20:00,33.84,33.85,33.81,33.84,32800.0,22.5291,22.5357,22.5091,22.5291,32800.0
2012-03-28 14:30:00,33.84,33.88,33.84,33.86,17300.0,22.5291,22.5557,22.5291,22.5424,17300.0
2012-03-28 14:40:00,33.87,33.9,33.87,33.9,17600.0,22.549,22.569,22.549,22.569,17600.0
2012-03-28 14:50:00,33.9,33.92,33.89,33.92,16900.0,22.569,22.5823,22.5624,22.5823,16900.0
2012-03-28 15:00:00,33.94,33.97,33.94,33.94,68700.0,22.5957,22.6156,22.5957,22.5957,68700.0
2012-03-28 15:10:00,33.95,33.95,33.93,33.94,85800.0,22.6023,22.6023,22.589,22.5957,85800.0
2012-03-28 15:20:00,33.94,33.95,33.91,33.94,44300.0,22.5957,22.6023,22.5757,22.5957,44300.0
2012-03-28 15:30:00,33.94,33.95,33.91,33.94,37200.0,22.5957,22.6023,22.5757,22.5957,37200.0
2012-03-28 15:40:00,33.94,33.98,33.92,33.97,70500.0,22.5957,22.6223,22.5823,22.6156,70500.0
2012-03-28 15:50:00,33.96,33.99,33.95,33.98,66800.0,22.609,22.6289,22.6023,22.6223,66800.0
2012-03-29 09:30:00,33.67,33.71,33.63,33.68,55100.0,22.4159,22.4425,22.3893,22.4226,55100.0
2012-03-29 09:40:00,33.67,33.72,33.65,33.71,52700.0,22.4159,22.4492,22.4026,22.4425,52700.0
2012-03-29 09:50:00,33.71,33.71,33.6,33.65,66500.0,22.4425,22.4425,22.3693,22.4026,66500.0
2012-03-29 10:00:00,33.65,33.69,33.63,33.67,32000.0,22.4026,22.4292,22.3893,22.4159,32000.0
2012-03-29 10:10:00,33.67,33.67,33.6,33.6,66900.0,22.4159,22.4159,22.3693,22.3693,66900.0
2012-03-29 10:20:00,33.61,33.65,33.56,33.56,29600.0,22.376,22.4026,22.3427,22.3427,29600.0
2012-03-29 10:30:00,33.56,33.58,33.48,33.52,50100.0,22.3427,22.356,22.2894,22.316,50100.0
2012-03-29 10:40:00,33.52,33.58,33.52,33.56,44000.0,22.316,22.356,22.316,22.3427,44000.0
2012-03-29 10:50:00,33.56,33.61,33.55,33.61,52800.0,22.3427,22.376,22.336,22.376,52800.0
2012-03-29 11:00:00,33.61,33.67,33.58,33.66,459400.0,22.376,22.4159,22.356,22.4092,459400.0
2012-03-29 11:10:00,33.67,33.68,33.63,33.63,1399000.0,22.4159,22.4226,22.3893,22.3893,1399000.0
2012-03-29 11:20:00,33.63,33.68,33.61,33.62,3199700.0,22.3893,22.4226,22.376,22.3826,3199700.0
2012-03-29 11:30:00,33.61,33.63,33.56,33.56,806000.0,22.376,22.3893,22.3427,22.3427,806000.0
2012-03-29 11:40:00,33.56,33.6,33.55,33.57,804900.0,22.3427,22.3693,22.336,22.3493,804900.0
2012-03-29 11:50:00,33.57,33.57,33.51,33.53,442700.0,22.3493,22.3493,22.3094,22.3227,442700.0
2012-03-29 12:00:00,33.54,33.58,33.52,33.57,242400.0,22.3294,22.356,22.316,22.3493,242400.0
2012-03-29 12:10:00,33.57,33.57,33.55,33.56,11000.0,22.3493,22.3493,22.336,22.3427,11000.0
2012-03-29 12:20:00,33.55,33.55,33.52,33.52,165100.0,22.336,22.336,22.316,22.316,165100.0
2012-03-29 12:30:00,33.52,33.54,33.5,33.54,65800.0,22.316,22.3294,22.3027,22.3294,65800.0
2012-03-29 12:40:00,33.54,33.55,33.53,33.53,28800.0,22.3294,22.336,22.3227,22.3227,28800.0
2012-03-29 12:50:00,33.53,33.57,33.53,33.57,9000.0,22.3227,22.3493,22.3227,22.3493,9000.0
2012-03-29 13:00:00,33.57,33.58,33.53,33.53,221500.0,22.3493,22.356,22.3227,22.3227,221500.0
2012-03-29 13:10:00,33.53,33.54,33.52,33.53,83000.0,22.3227,22.3294,22.316,22.3227,83000.0
2012-03-29 13:20:00,33.54,33.56,33.53,33.54,76600.0,22.3294,22.3427,22.3227,22.3294,76600.0
2012-03-29 13:30:00,33.54,33.57,33.53,33.57,46200.0,22.3294,22.3493,22.3227,22.3493,46200.0
2012-03-29 13:40:00,33.56,33.57,33.54,33.54,24800.0,22.3427,22.3493,22.3294,22.3294,24800.0
2012-03-29 13:50:00,33.54,33.58,33.54,33.56,33000.0,22.3294,22.356,22.3294,22.3427,33000.0
2012-03-29 14:00:00,33.56,33.61,33.56,33.59,82500.0,22.3427,22.376,22.3427,22.3626,82500.0
2012-03-29 14:10:00,33.6,33.63,33.59,33.63,32500.0,22.3693,22.3893,22.3626,22.3893,32500.0
2012-03-29 14:20:00,33.63,33.66,33.62,33.66,11500.0,22.3893,22.4092,22.3826,22.4092,11500.0
2012-03-29 14:30:00,33.66,33.66,33.63,33.64,77000.0,22.4092,22.4092,22.3893,22.3959,77000.0
2012-03-29 14:40:00,33.65,33.68,33.64,33.66,70200.0,22.4026,22.4226,22.3959,22.4092,70200.0
2012-03-29 14:50:00,33.66,33.68,33.65,33.65,229300.0,22.4092,22.4226,22.4026,22.4026,229300.0
2012-03-29 15:00:00,33.65,33.67,33.63,33.67,57800.0,22.4026,22.4159,22.3893,22.4159,57800.0
2012-03-29 15:10:00,33.67,33.72,33.67,33.72,37400.0,22.4159,22.4492,22.4159,22.4492,37400.0
2012-03-29 15:20:00,33.71,33.73,33.68,33.7,189200.0,22.4425,22.4558,22.4226,22.4359,189200.0
2012-03-29 15:30:00,33.7,33.73,33.69,33.73,68800.0,22.4359,22.4558,22.4292,22.4558,68800.0
2012-03-29 15:40:00,33.73,33.77,33.73,33.76,67900.0,22.4558,22.4825,22.4558,22.4758,67900.0
2012-03-29 15:50:00,33.76,33.79,33.75,33.75,67200.0,22.4758,22.4958,22.4692,22.4692,67200.0
2012-03-30 09:30:00,34.0,34.03,33.96,34.0,187100.0,22.6356,22.6556,22.609,22.6356,187100.0
2012-03-30 09:40:00,34.01,34.01,33.95,33.96,87400.0,22.6423,22.6423,22.6023,22.609,87400.0
2012-03-30 09:50:00,33.95,34.01,33.95,33.96,29800.0,22.6023,22.6423,22.6023,22.609,29800.0
2012-03-30 10:00:00,33.96,33.98,33.93,33.97,41000.0,22.609,22.6223,22.589,22.6156,41000.0
2012-03-30 10:10:00,33.96,33.98,33.92,33.93,46400.0,22.609,22.6223,22.5823,22.589,46400.0
2012-03-30 10:20:00,33.94,33.94,33.89,33.91,83100.0,22.5957,22.5957,22.5624,22.5757,83100.0
2012-03-30 10:30:00,33.92,33.92,33.83,33.84,95400.0,22.5823,22.5823,22.5224,22.5291,95400.0
2012-03-30 10:40:00,33.81,33.9,33.81,33.89,109200.0,22.5091,22.569,22.5091,22.5624,109200.0
2012-03-30 10:50:00,33.89,33.9,33.85,33.87,72800.0,22.5624,22.569,22.5357,22.549,72800.0
2012-03-30 11:00:00,33.88,33.93,33.88,33.93,138400.0,22.5557,22.589,22.5557,22.589,138400.0
2012-03-30 11:10:00,33.93,33.99,33.92,33.98,108700.0,22.589,22.6289,22.5823,22.6223,108700.0
2012-03-30 11:20:00,33.99,34.01,33.98,34.01,161900.0,22.6289,22.6423,22.6223,22.6423,161900.0
2012-03-30 11:30:00,34.01,34.01,33.97,33.97,76700.0,22.6423,22.6423,22.6156,22.6156,76700.0
2012-03-30 11:40:00,33.97,33.99,33.97,33.97,56200.0,22.6156,22.6289,22.6156,22.6156,56200.0
2012-03-30 11:50:00,33.98,34.01,33.98,33.99,168600.0,22.6223,22.6423,22.6223,22.6289,168600.0
2012-03-30 12:00:00,34.0,34.01,33.99,34.0,26900.0,22.6356,22.6423,22.6289,22.6356,26900.0
2012-03-30 12:10:00,34.0,34.0,33.97,33.98,130400.0,22.6356,22.6356,22.6156,22.6223,130400.0
2012-03-30 12:20:00,33.99,34.01,33.99,34.01,26000.0,22.6289,22.6423,22.6289,22.6423,26000.0
2012-03-30 12:30:00,34.0,34.01,34.0,34.01,10200.0,22.6356,22.6423,22.6356,22.6423,10200.0
2012-03-30 12:40:00,34.0,34.03,34.0,34.02,15400.0,22.6356,22.6556,22.6356,22.6489,15400.0
2012-03-30 12:50:00,34.02,34.03,33.98,33.98,31300.0,22.6489,22.6556,22.6223,22.6223,31300.0
2012-03-30 13:00:00,33.98,33.98,33.96,33.96,77700.0,22.6223,22.6223,22.609,22.609,77700.0
2012-03-30 13:10:00,33.96,33.99,33.95,33.98,200700.0,22.609,22.6289,22.6023,22.6223,200700.0
2012-03-30 13:20:00,33.98,33.99,33.97,33.97,218100.0,22.6223,22.6289,22.6156,22.6156,218100.0
2012-03-30 13:30:00,33.97,34.0,33.97,33.99,277800.0,22.6156,22.6356,22.6156,22.6289,277800.0
2012-03-30 13:40:00,33.99,34.0,33.98,33.98,204000.0,22.6289,22.6356,22.6223,22.6223,204000.0
2012-03-30 13:50:00,33.98,33.99,33.97,33.98,112100.0,22.6223,22.6289,22.6156,22.6223,112100.0
2012-03-30 14:00:00,33.97,34.0,33.97,33.99,138300.0,22.6156,22.6356,22.6156,22.6289,138300.0
2012-03-30 14:10:00,33.99,34.0,33.98,33.98,39800.0,22.6289,22.6356,22.6223,22.6223,39800.0
2012-03-30 14:20:00,33.98,33.99,33.97,33.99,64100.0,22.6223,22.6289,22.6156,22.6289,64100.0
2012-03-30 14:30:00,33.99,34.02,33.98,34.02,32200.0,22.6289,22.6489,22.6223,22.6489,32200.0
2012-03-30 14:40:00,34.02,34.05,34.01,34.04,82200.0,22.6489,22.6689,22.6423,22.6622,82200.0
2012-03-30 14:50:00,34.04,34.05,34.0,34.0,25700.0,22.6622,22.6689,22.6356,22.6356,25700.0
2012-03-30 15:00:00,34.01,34.02,34.0,34.01,14200.0,22.6423,22.6489,22.6356,22.6423,14200.0
2012-03-30 15:10:00,34.02,34.02,34.0,34.02,43300.0,22.6489,22.6489,22.6356,22.6489,43300.0
2012-03-30 15:20:00,34.02,34.02,34.0,34.01,32900.0,22.6489,22.6489,22.6356,22.6423,32900.0
2012-03-30 15:30:00,34.01,34.04,34.01,34.02,36900.0,22.6423,22.6622,22.6423,22.6489,36900.0
2012-03-30 15:40:00,34.02,34.02,33.98,33.99,50800.0,22.6489,22.6489,22.6223,22.6289,50800.0
2012-03-30 15:50:00,33.99,34.04,33.98,34.03,412700.0,22.6289,22.6622,22.6223,22.6556,412700.0
2012-04-02 09:30:00,33.88,33.9,33.8,33.83,299500.0,22.5557,22.569,22.5024,22.5224,299500.0
2012-04-02 09:40:00,33.83,33.91,33.83,33.9,184900.0,22.5224,22.5757,22.5224,22.569,184900.0
2012-04-02 09:50:00,33.9,33.92,33.88,33.89,30500.0,22.569,22.5823,22.5557,22.5624,30500.0
2012-04-02 10:00:00,33.89,34.01,33.89,33.98,78100.0,22.5624,22.6423,22.5624,22.6223,78100.0
2012-04-02 10:10:00,33.98,34.07,33.98,34.06,58400.0,22.6223,22.6822,22.6223,22.6755,58400.0
2012-04-02 10:20:00,34.07,34.08,34.02,34.04,56800.0,22.6822,22.6889,22.6489,22.6622,56800.0
2012-04-02 10:30:00,34.03,34.04,33.99,34.0,25200.0,22.6556,22.6622,22.6289,22.6356,25200.0
2012-04-02 10:40:00,34.0,34.08,34.0,34.08,115600.0,22.6356,22.6889,22.6356,22.6889,115600.0
2012-04-02 10:50:00,34.08,34.17,34.08,34.16,88500.0,22.6889,22.7488,22.6889,22.7421,88500.0
2012-04-02 11:00:00,34.17,34.2,34.17,34.2,179800.0,22.7488,22.7687,22.7488,22.7687,179800.0
2012-04-02 11:10:00,34.2,34.27,34.2,34.22,126000.0,22.7687,22.8153,22.7687,22.7821,126000.0
2012-04-02 11:20:00,34.22,34.3,34.21,34.29,183400.0,22.7821,22.8353,22.7754,22.8287,183400.0
2012-04-02 11:30:00,34.3,34.32,34.28,34.28,140000.0,22.8353,22.8486,22.822,22.822,140000.0
2012-04-02 11:40:00,34.28,34.36,34.28,34.36,148800.0,22.822,22.8753,22.822,22.8753,148800.0
2012-04-02 11:50:00,34.36,34.38,34.35,34.36,49300.0,22.8753,22.8886,22.8686,22.8753,49300.0
2012-04-02 12:00:00,34.36,34.41,34.35,34.41,257900.0,22.8753,22.9086,22.8686,22.9086,257900.0
2012-04-02 12:10:00,34.4,34.41,34.36,34.37,126200.0,22.9019,22.9086,22.8753,22.8819,126200.0
2012-04-02 12:20:00,34.36,34.4,34.36,34.39,187800.0,22.8753,22.9019,22.8753,22.8952,187800.0
2012-04-02 12:30:00,34.4,34.42,34.39,34.41,24900.0,22.9019,22.9152,22.8952,22.9086,24900.0
2012-04-02 12:40:00,34.41,34.43,34.4,34.42,57800.0,22.9086,22.9219,22.9019,22.9152,57800.0
2012-04-02 12:50:00,34.42,34.42,34.4,34.41,102300.0,22.9152,22.9152,22.9019,22.9086,102300.0
2012-04-02 13:00:00,34.41,34.42,34.38,34.38,141800.0,22.9086,22.9152,22.8886,22.8886,141800.0
2012-04-02 13:10:00,34.38,34.41,34.38,34.39,93700.0,22.8886,22.9086,22.8886,22.8952,93700.0
2012-04-02 13:20:00,34.39,34.41,34.39,34.41,43900.0,22.8952,22.9086,22.8952,22.9086,43900.0
2012-04-02 13:30:00,34.41,34.41,34.4,34.41,22800.0,22.9086,22.9086,22.9019,22.9086,22800.0
2012-04-02 13:40:00,34.41,34.42,34.4,34.41,35600.0,22.9086,22.9152,22.9019,22.9086,35600.0
2012-04-02 13:50:00,34.41,34.42,34.41,34.41,33200.0,22.9086,22.9152,22.9086,22.9086,33200.0
2012-04-02 14:00:00,34.41,34.43,34.4,34.41,182400.0,22.9086,22.9219,22.9019,22.9086,182400.0
2012-04-02 14:10:00,34.41,34.43,34.39,34.43,87700.0,22.9086,22.9219,22.8952,22.9219,87700.0
2012-04-02 14:20:00,34.43,34.45,34.43,34.44,101500.0,22.9219,22.9352,22.9219,22.9285,101500.0
2012-04-02 14:30:00,34.44,34.46,34.44,34.46,74900.0,22.9285,22.9418,22.9285,22.9418,74900.0
2012-04-02 14:40:00,34.46,34.49,34.45,34.49,250100.0,22.9418,22.9618,22.9352,22.9618,250100.0
2012-04-02 14:50:00,34.49,34.49,34.46,34.47,153200.0,22.9618,22.9618,22.9418,22.9485,153200.0
2012-04-02 15:00:00,34.49,34.49,34.47,34.49,239000.0,22.9618,22.9618,22.9485,22.9618,239000.0
2012-04-02 15:10:00,34.5,34.5,34.47,34.48,181500.0,22.9685,22.9685,22.9485,22.9552,181500.0
2012-04-02 15:20:00,34.47,34.48,34.45,34.46,386100.0,22.9485,22.9552,22.9352,22.9418,386100.0
2012-04-02 15:30:00,34.46,34.46,34.42,34.43,295900.0,22.9418,22.9418,22.9152,22.9219,295900.0
2012-04-02 15:40:00,34.43,34.44,34.38,34.38,541100.0,22.9219,22.9285,22.8886,22.8886,541100.0
2012-04-02 15:50:00,34.39,34.43,34.39,34.41,326000.0,22.8952,22.9219,22.8952,22.9086,326000.0
2012-04-03 09:30:00,34.22,34.23,34.18,34.22,95800.0,22.7821,22.7887,22.7554,22.7821,95800.0
2012-04-03 09:40:00,34.22,34.22,34.14,34.16,98100.0,22.7821,22.7821,22.7288,22.7421,98100.0
2012-04-03 09:50:00,34.15,34.21,34.15,34.18,97100.0,22.7355,22.7754,22.7355,22.7554,97100.0
2012-04-03 10:00:00,34.19,34.22,34.14,34.2,92000.0,22.7621,22.7821,22.7288,22.7687,92000.0
2012-04-03 10:10:00,34.21,34.21,34.07,34.07,50600.0,22.7754,22.7754,22.6822,22.6822,50600.0
2012-04-03 10:20:00,34.07,34.14,34.07,34.13,41800.0,22.6822,22.7288,22.6822,22.7221,41800.0
2012-04-03 10:30:00,34.12,34.17,34.12,34.14,32000.0,22.7155,22.7488,22.7155,22.7288,32000.0
2012-04-03 10:40:00,34.14,34.23,34.13,34.19,17800.0,22.7288,22.7887,22.7221,22.7621,17800.0
2012-04-03 10:50:00,34.19,34.23,34.18,34.18,34100.0,22.7621,22.7887,22.7554,22.7554,34100.0
2012-04-03 11:00:00,34.18,34.19,34.14,34.14,83400.0,22.7554,22.7621,22.7288,22.7288,83400.0
2012-04-03 11:10:00,34.13,34.16,34.09,34.13,63000.0,22.7221,22.7421,22.6955,22.7221,63000.0
2012-04-03 11:20:00,34.12,34.13,34.04,34.04,109800.0,22.7155,22.7221,22.6622,22.6622,109800.0
2012-04-03 11:30:00,34.05,34.05,33.99,34.01,101500.0,22.6689,22.6689,22.6289,22.6423,101500.0
2012-04-03 11:40:00,34.02,34.03,33.99,34.02,57200.0,22.6489,22.6556,22.6289,22.6489,57200.0
2012-04-03 11:50:00,34.02,34.03,34.01,34.02,72300.0,22.6489,22.6556,22.6423,22.6489,72300.0
2012-04-03 12:00:00,34.02,34.02,33.96,33.96,80200.0,22.6489,22.6489,22.609,22.609,80200.0
2012-04-03 12:10:00,33.96,33.96,33.93,33.94,66300.0,22.609,22.609,22.589,22.5957,66300.0
2012-04-03 12:20:00,33.94,33.97,33.94,33.97,19400.0,22.5957,22.6156,22.5957,22.6156,19400.0
2012-04-03 12:30:00,33.97,33.97,33.94,33.96,42500.0,22.6156,22.6156,22.5957,22.609,42500.0
2012-04-03 12:40:00,33.95,33.99,33.95,33.98,39200.0,22.6023,22.6289,22.6023,22.6223,39200.0
2012-04-03 12:50:00,33.98,33.99,33.97,33.99,30100.0,22.6223,22.6289,22.6156,22.6289,30100.0
2012-04-03 13:00:00,33.98,34.0,33.98,33.99,22800.0,22.6223,22.6356,22.6223,22.6289,22800.0
2012-04-03 13:10:00,33.99,33.99,33.98,33.99,32500.0,22.6289,22.6289,22.6223,22.6289,32500.0
2012-04-03 13:20:00,33.99,33.99,33.97,33.99,93400.0,22.6289,22.6289,22.6156,22.6289,93400.0
2012-04-03 13:30:00,33.99,34.0,33.98,33.99,58500.0,22.6289,22.6356,22.6223,22.6289,58500.0
2012-04-03 13:40:00,33.98,34.0,33.97,34.0,30700.0,22.6223,22.6356,22.6156,22.6356,30700.0
2012-04-03 13:50:00,34.0,34.04,33.99,34.03,53200.0,22.6356,22.6622,22.6289,22.6556,53200.0
2012-04-03 14:00:00,34.02,34.02,33.78,33.81,141400.0,22.6489,22.6489,22.4891,22.5091,141400.0
2012-04-03 14:10:00,33.8,33.81,33.72,33.77,74400.0,22.5024,22.5091,22.4492,22.4825,74400.0
2012-04-03 14:20:00,33.77,33.8,33.71,33.72,45000.0,22.4825,22.5024,22.4425,22.4492,45000.0
2012-04-03 14:30:00,33.72,33.73,33.63,33.64,78300.0,22.4492,22.4558,22.3893,22.3959,78300.0
2012-04-03 14:40:00,33.63,33.68,33.63,33.68,77500.0,22.3893,22.4226,22.3893,22.4226,77500.0
2012-04-03 14:50:00,33.69,33.72,33.65,33.66,59400.0,22.4292,22.4492,22.4026,22.4092,59400.0
2012-04-03 15:00:00,33.66,33.76,33.66,33.73,108600.0,22.4092,22.4758,22.4092,22.4558,108600.0
2012-04-03 15:10:00,33.73,33.76,33.7,33.73,67400.0,22.4558,22.4758,22.4359,22.4558,67400.0
2012-04-03 15:20:00,33.74,33.74,33.67,33.69,125400.0,22.4625,22.4625,22.4159,22.4292,125400.0
2012-04-03 15:30:00,33.68,33.74,33.68,33.7,94400.0,22.4226,22.4625,22.4226,22.4359,94400.0
2012-04-03 15:40:00,33.71,33.79,33.7,33.78,73300.0,22.4425,22.4958,22.4359,22.4891,73300.0
2012-04-03 15:50:00,33.79,33.81,33.78,33.8,313900.0,22.4958,22.5091,22.4891,22.5024,313900.0
2012-04-04 09:30:00,33.14,33.19,33.08,33.18,90400.0,22.063,22.0963,22.0231,22.0897,90400.0
2012-04-04 09:40:00,33.18,33.21,33.17,33.18,22800.0,22.0897,22.1097,22.083,22.0897,22800.0
2012-04-04 09:50:00,33.17,33.21,33.17,33.18,22300.0,22.083,22.1097,22.083,22.0897,22300.0
2012-04-04 10:00:00,33.17,33.2,33.12,33.13,68000.0,22.083,22.103,22.0497,22.0564,68000.0
2012-04-04 10:10:00,33.12,33.14,33.06,33.08,37900.0,22.0497,22.063,22.0098,22.0231,37900.0
2012-04-04 10:20:00,33.07,33.09,33.01,33.05,16700.0,22.0164,22.0298,21.9765,22.0031,16700.0
2012-04-04 10:30:00,33.05,33.06,33.0,33.05,47500.0,22.0031,22.0098,21.9698,22.0031,47500.0
2012-04-04 10:40:00,33.05,33.05,32.96,32.97,52500.0,22.0031,22.0031,21.9432,21.9499,52500.0
2012-04-04 10:50:00,32.97,32.97,32.9,32.9,23300.0,21.9499,21.9499,21.9033,21.9033,23300.0
2012-04-04 11:00:00,32.9,32.99,32.9,32.99,58300.0,21.9033,21.9632,21.9033,21.9632,58300.0
2012-04-04 11:10:00,32.98,32.99,32.92,32.92,23300.0,21.9565,21.9632,21.9166,21.9166,23300.0
2012-04-04 11:20:00,32.92,32.95,32.87,32.88,44900.0,21.9166,21.9366,21.8833,21.89,44900.0
2012-04-04 11:30:00,32.88,33.0,32.88,33.0,82800.0,21.89,21.9698,21.89,21.9698,82800.0
2012-04-04 11:40:00,33.0,33.0,32.96,32.97,32800.0,21.9698,21.9698,21.9432,21.9499,32800.0
2012-04-04 11:50:00,32.97,32.99,32.95,32.96,47600.0,21.9499,21.9632,21.9366,21.9432,47600.0
2012-04-04 12:00:00,32.96,32.99,32.96,32.98,7700.0,21.9432,21.9632,21.9432,21.9565,7700.0
2012-04-04 12:10:00,32.97,33.01,32.97,33.01,16000.0,21.9499,21.9765,21.9499,21.9765,16000.0
2012-04-04 12:20:00,33.01,33.01,32.98,32.98,27700.0,21.9765,21.9765,21.9565,21.9565,27700.0
2012-04-04 12:30:00,32.98,32.99,32.98,32.99,6400.0,21.9565,21.9632,21.9565,21.9632,6400.0
2012-04-04 12:40:00,33.0,33.0,32.97,32.98,15300.0,21.9698,21.9698,21.9499,21.9565,15300.0
2012-04-04 12:50:00,32.98,32.99,32.96,32.97,19500.0,21.9565,21.9632,21.9432,21.9499,19500.0
2012-04-04 13:00:00,32.97,32.97,32.94,32.94,12400.0,21.9499,21.9499,21.9299,21.9299,12400.0
2012-04-04 13:10:00,32.95,32.96,32.92,32.94,43000.0,21.9366,21.9432,21.9166,21.9299,43000.0
2012-04-04 13:20:00,32.93,32.94,32.91,32.92,50400.0,21.9232,21.9299,21.9099,21.9166,50400.0
2012-04-04 13:30:00,32.92,32.94,32.91,32.93,44000.0,21.9166,21.9299,21.9099,21.9232,44000.0
2012-04-04 13:40:00,32.93,32.98,32.93,32.98,51100.0,21.9232,21.9565,21.9232,21.9565,51100.0
2012-04-04 13:50:00,32.98,33.01,32.98,33.0,161600.0,21.9565,21.9765,21.9565,21.9698,161600.0
2012-04-04 14:00:00,33.0,33.0,32.98,32.99,92100.0,21.9698,21.9698,21.9565,21.9632,92100.0
2012-04-04 14:10:00,32.99,33.0,32.98,32.99,66300.0,21.9632,21.9698,21.9565,21.9632,66300.0
2012-04-04 14:20:00,33.0,33.0,32.96,32.98,65400.0,21.9698,21.9698,21.9432,21.9565,65400.0
2012-04-04 14:30:00,32.98,33.04,32.97,33.04,119800.0,21.9565,21.9965,21.9499,21.9965,119800.0
2012-04-04 14:40:00,33.04,33.06,33.03,33.05,93200.0,21.9965,22.0098,21.9898,22.0031,93200.0
2012-04-04 14:50:00,33.05,33.05,33.01,33.03,83700.0,22.0031,22.0031,21.9765,21.9898,83700.0
2012-04-04 15:00:00,33.03,33.05,33.02,33.05,114700.0,21.9898,22.0031,21.9832,22.0031,114700.0
2012-04-04 15:10:00,33.05,33.07,33.04,33.06,102400.0,22.0031,22.0164,21.9965,22.0098,102400.0
2012-04-04 15:20:00,33.06,33.06,33.04,33.06,65700.0,22.0098,22.0098,21.9965,22.0098,65700.0
2012-04-04 15:30:00,33.06,33.08,33.05,33.07,83800.0,22.0098,22.0231,22.0031,22.0164,83800.0
2012-04-04 15:40:00,33.07,33.09,33.05,33.09,112900.0,22.0164,22.0298,22.0031,22.0298,112900.0
2012-04-04 15:50:00,33.09,33.09,33.05,33.06,352900.0,22.0298,22.0298,22.0031,22.0098,352900.0
2012-04-05 09:30:00,32.8,32.85,32.77,32.82,112900.0,21.8367,21.87,21.8167,21.85,112900.0
2012-04-05 09:40:00,32.83,32.92,32.83,32.92,101400.0,21.8567,21.9166,21.8567,21.9166,101400.0
2012-04-05 09:50:00,32.92,32.94,32.88,32.89,74900.0,21.9166,21.9299,21.89,21.8966,74900.0
2012-04-05 10:00:00,32.88,32.96,32.88,32.94,115900.0,21.89,21.9432,21.89,21.9299,115900.0
2012-04-05 10:10:00,32.95,32.96,32.87,32.88,63200.0,21.9366,21.9432,21.8833,21.89,63200.0
2012-04-05 10:20:00,32.88,32.92,32.86,32.91,26000.0,21.89,21.9166,21.8766,21.9099,26000.0
2012-04-05 10:30:00,32.9,32.93,32.88,32.93,39200.0,21.9033,21.9232,21.89,21.9232,39200.0
2012-04-05 10:40:00,32.95,33.0,32.94,33.0,32300.0,21.9366,21.9698,21.9299,21.9698,32300.0
2012-04-05 10:50:00,33.0,33.01,32.96,33.01,118600.0,21.9698,21.9765,21.9432,21.9765,118600.0
2012-04-05 11:00:00,33.01,33.03,32.99,33.01,109000.0,21.9765,21.9898,21.9632,21.9765,109000.0
2012-04-05 11:10:00,33.01,33.05,33.0,33.0,114600.0,21.9765,22.0031,21.9698,21.9698,114600.0
2012-04-05 11:20:00,33.0,33.02,32.99,32.99,218400.0,21.9698,21.9832,21.9632,21.9632,218400.0
2012-04-05 11:30:00,32.99,33.0,32.94,32.95,108400.0,21.9632,21.9698,21.9299,21.9366,108400.0
2012-04-05 11:40:00,32.95,32.97,32.94,32.94,15400.0,21.9366,21.9499,21.9299,21.9299,15400.0
2012-04-05 11:50:00,32.94,32.96,32.92,32.95,23100.0,21.9299,21.9432,21.9166,21.9366,23100.0
2012-04-05 12:00:00,32.96,32.96,32.91,32.91,55000.0,21.9432,21.9432,21.9099,21.9099,55000.0
2012-04-05 12:10:00,32.91,32.92,32.9,32.9,19000.0,21.9099,21.9166,21.9033,21.9033,19000.0
2012-04-05 12:20:00,32.9,32.92,32.89,32.89,9200.0,21.9033,21.9166,21.8966,21.8966,9200.0
2012-04-05 12:30:00,32.89,32.89,32.88,32.88,59100.0,21.8966,21.8966,21.89,21.89,59100.0
2012-04-05 12:40:00,32.87,32.89,32.87,32.88,30600.0,21.8833,21.8966,21.8833,21.89,30600.0
2012-04-05 12:50:00,32.88,32.88,32.87,32.88,4400.0,21.89,21.89,21.8833,21.89,4400.0
2012-04-05 13:00:00,32.88,32.89,32.86,32.87,311200.0,21.89,21.8966,21.8766,21.8833,311200.0
2012-04-05 13:10:00,32.86,32.89,32.86,32.87,25100.0,21.8766,21.8966,21.8766,21.8833,25100.0
2012-04-05 13:20:00,32.87,32.88,32.86,32.87,19600.0,21.8833,21.89,21.8766,21.8833,19600.0
2012-04-05 13:30:00,32.86,32.87,32.84,32.85,21500.0,21.8766,21.8833,21.8633,21.87,21500.0
2012-04-05 13:40:00,32.85,32.85,32.8,32.8,43100.0,21.87,21.87,21.8367,21.8367,43100.0
2012-04-05 13:50:00,32.8,32.81,32.77,32.79,82000.0,21.8367,21.8434,21.8167,21.83,82000.0
2012-04-05 14:00:00,32.8,32.82,32.8,32.82,17100.0,21.8367,21.85,21.8367,21.85,17100.0
2012-04-05 14:10:00,32.81,32.86,32.81,32.86,23600.0,21.8434,21.8766,21.8434,21.8766,23600.0
2012-04-05 14:20:00,32.85,32.86,32.84,32.85,52300.0,21.87,21.8766,21.8633,21.87,52300.0
2012-04-05 14:30:00,32.86,32.86,32.84,32.84,22700.0,21.8766,21.8766,21.8633,21.8633,22700.0
2012-04-05 14:40:00,32.83,32.84,32.83,32.84,12300.0,21.8567,21.8633,21.8567,21.8633,12300.0
2012-04-05 14:50:00,32.83,32.88,32.83,32.88,31600.0,21.8567,21.89,21.8567,21.89,31600.0
2012-04-05 15:00:00,32.88,32.9,32.87,32.87,55000.0,21.89,21.9033,21.8833,21.8833,55000.0
2012-04-05 15:10:00,32.87,32.88,32.85,32.87,41900.0,21.8833,21.89,21.87,21.8833,41900.0
2012-04-05 15:20:00,32.88,32.91,32.87,32.91,30900.0,21.89,21.9099,21.8833,21.9099,30900.0
2012-04-05 15:30:00,32.91,32.92,32.9,32.91,29500.0,21.9099,21.9166,21.9033,21.9099,29500.0
2012-04-05 15:40:00,32.92,32.95,32.92,32.93,63600.0,21.9166,21.9366,21.9166,21.9232,63600.0
2012-04-05 15:50:00,32.93,32.93,32.86,32.86,98600.0,21.9232,21.9232,21.8766,21.8766,98600.0
2012-04-09 09:30:00,32.54,32.59,32.51,32.56,81800.0,21.6636,21.6969,21.6436,21.6769,81800.0
2012-04-09 09:40:00,32.56,32.58,32.53,32.54,15200.0,21.6769,21.6902,21.6569,21.6636,15200.0
2012-04-09 09:50:00,32.54,32.55,32.52,32.55,14000.0,21.6636,21.6703,21.6503,21.6703,14000.0
2012-04-09 10:00:00,32.55,32.61,32.55,32.58,68700.0,21.6703,21.7102,21.6703,21.6902,68700.0
2012-04-09 10:10:00,32.58,32.61,32.56,32.59,26800.0,21.6902,21.7102,21.6769,21.6969,26800.0
2012-04-09 10:20:00,32.59,32.65,32.59,32.64,32400.0,21.6969,21.7368,21.6969,21.7302,32400.0
2012-04-09 10:30:00,32.64,32.66,32.59,32.59,27200.0,21.7302,21.7435,21.6969,21.6969,27200.0
2012-04-09 10:40:00,32.59,32.62,32.59,32.61,49000.0,21.6969,21.7169,21.6969,21.7102,49000.0
2012-04-09 10:50:00,32.62,32.62,32.59,32.6,47900.0,21.7169,21.7169,21.6969,21.7035,47900.0
2012-04-09 11:00:00,32.59,32.59,32.57,32.58,40600.0,21.6969,21.6969,21.6836,21.6902,40600.0
2012-04-09 11:10:00,32.57,32.58,32.54,32.54,76300.0,21.6836,21.6902,21.6636,21.6636,76300.0
2012-04-09 11:20:00,32.55,32.58,32.55,32.57,28300.0,21.6703,21.6902,21.6703,21.6836,28300.0
2012-04-09 11:30:00,32.57,32.59,32.57,32.58,58900.0,21.6836,21.6969,21.6836,21.6902,58900.0
2012-04-09 11:40:00,32.58,32.6,32.58,32.59,9300.0,21.6902,21.7035,21.6902,21.6969,9300.0
2012-04-09 11:50:00,32.59,32.62,32.58,32.61,26400.0,21.6969,21.7169,21.6902,21.7102,26400.0
2012-04-09 12:00:00,32.62,32.65,32.61,32.65,33600.0,21.7169,21.7368,21.7102,21.7368,33600.0
2012-04-09 12:10:00,32.64,32.68,32.64,32.68,48500.0,21.7302,21.7568,21.7302,21.7568,48500.0
2012-04-09 12:20:00,32.68,32.69,32.66,32.68,79600.0,21.7568,21.7635,21.7435,21.7568,79600.0
2012-04-09 12:30:00,32.68,32.74,32.67,32.74,15900.0,21.7568,21.7967,21.7501,21.7967,15900.0
2012-04-09 12:40:00,32.74,32.74,32.71,32.73,8400.0,21.7967,21.7967,21.7768,21.7901,8400.0
2012-04-09 12:50:00,32.74,32.74,32.7,32.74,17500.0,21.7967,21.7967,21.7701,21.7967,17500.0
2012-04-09 13:00:00,32.74,32.74,32.72,32.74,33100.0,21.7967,21.7967,21.7834,21.7967,33100.0
2012-04-09 13:10:00,32.74,32.74,32.71,32.71,316800.0,21.7967,21.7967,21.7768,21.7768,316800.0
2012-04-09 13:20:00,32.71,32.72,32.67,32.67,97700.0,21.7768,21.7834,21.7501,21.7501,97700.0
2012-04-09 13:30:00,32.68,32.72,32.67,32.72,80000.0,21.7568,21.7834,21.7501,21.7834,80000.0
2012-04-09 13:40:00,32.71,32.74,32.69,32.74,123700.0,21.7768,21.7967,21.7635,21.7967,123700.0
2012-04-09 13:50:00,32.73,32.75,32.7,32.74,124300.0,21.7901,21.8034,21.7701,21.7967,124300.0
2012-04-09 14:00:00,32.74,32.74,32.7,32.72,131400.0,21.7967,21.7967,21.7701,21.7834,131400.0
2012-04-09 14:10:00,32.72,32.74,32.7,32.73,117500.0,21.7834,21.7967,21.7701,21.7901,117500.0
2012-04-09 14:20:00,32.74,32.76,32.73,32.73,107200.0,21.7967,21.8101,21.7901,21.7901,107200.0
2012-04-09 14:30:00,32.73,32.77,32.72,32.76,115900.0,21.7901,21.8167,21.7834,21.8101,115900.0
2012-04-09 14:40:00,32.76,32.77,32.74,32.77,100900.0,21.8101,21.8167,21.7967,21.8167,100900.0
2012-04-09 14:50:00,32.77,32.78,32.75,32.76,123400.0,21.8167,21.8234,21.8034,21.8101,123400.0
2012-04-09 15:00:00,32.75,32.76,32.73,32.74,219700.0,21.8034,21.8101,21.7901,21.7967,219700.0
2012-04-09 15:10:00,32.73,32.75,32.72,32.74,124000.0,21.7901,21.8034,21.7834,21.7967,124000.0
2012-04-09 15:20:00,32.75,32.75,32.69,32.69,129900.0,21.8034,21.8034,21.7635,21.7635,129900.0
2012-04-09 15:30:00,32.68,32.7,32.67,32.69,55100.0,21.7568,21.7701,21.7501,21.7635,55100.0
2012-04-09 15:40:00,32.69,32.71,32.67,32.71,32800.0,21.7635,21.7768,21.7501,21.7768,32800.0
2012-04-09 15:50:00,32.71,32.72,32.68,32.68,62700.0,21.7768,21.7834,21.7568,21.7568,62700.0
2012-04-10 09:30:00,32.59,32.64,32.56,32.64,59000.0,21.6969,21.7302,21.6769,21.7302,59000.0
2012-04-10 09:40:00,32.65,32.67,32.62,32.63,29200.0,21.7368,21.7501,21.7169,21.7235,29200.0
2012-04-10 09:50:00,32.61,32.62,32.58,32.61,74400.0,21.7102,21.7169,21.6902,21.7102,74400.0
2012-04-10 10:00:00,32.61,32.62,32.49,32.49,42700.0,21.7102,21.7169,21.6303,21.6303,42700.0
2012-04-10 10:10:00,32.5,32.51,32.47,32.47,66000.0,21.637,21.6436,21.617,21.617,66000.0
2012-04-10 10:20:00,32.47,32.54,32.46,32.54,49300.0,21.617,21.6636,21.6103,21.6636,49300.0
2012-04-10 10:30:00,32.54,32.57,32.52,32.55,56000.0,21.6636,21.6836,21.6503,21.6703,56000.0
2012-04-10 10:40:00,32.54,32.56,32.51,32.52,27200.0,21.6636,21.6769,21.6436,21.6503,27200.0
2012-04-10 10:50:00,32.51,32.52,32.42,32.43,33700.0,21.6436,21.6503,21.5837,21.5904,33700.0
2012-04-10 11:00:00,32.43,32.46,32.42,32.43,96800.0,21.5904,21.6103,21.5837,21.5904,96800.0
2012-04-10 11:10:00,32.43,32.43,32.34,32.36,110300.0,21.5904,21.5904,21.5304,21.5438,110300.0
2012-04-10 11:20:00,32.35,32.36,32.32,32.32,29600.0,21.5371,21.5438,21.5171,21.5171,29600.0
2012-04-10 11:30:00,32.32,32.34,32.23,32.25,54100.0,21.5171,21.5304,21.4572,21.4705,54100.0
2012-04-10 11:40:00,32.25,32.26,32.21,32.22,79600.0,21.4705,21.4772,21.4439,21.4506,79600.0
2012-04-10 11:50:00,32.23,32.23,32.13,32.17,74700.0,21.4572,21.4572,21.3906,21.4173,74700.0
2012-04-10 12:00:00,32.17,32.2,32.14,32.15,75800.0,21.4173,21.4372,21.3973,21.404,75800.0
2012-04-10 12:10:00,32.15,32.15,32.08,32.12,70300.0,21.404,21.404,21.3574,21.384,70300.0
2012-04-10 12:20:00,32.12,32.15,32.1,32.15,17900.0,21.384,21.404,21.3707,21.404,17900.0
2012-04-10 12:30:00,32.16,32.17,32.13,32.14,9600.0,21.4106,21.4173,21.3906,21.3973,9600.0
2012-04-10 12:40:00,32.14,32.17,32.13,32.13,35600.0,21.3973,21.4173,21.3906,21.3906,35600.0
2012-04-10 12:50:00,32.12,32.14,32.1,32.14,34100.0,21.384,21.3973,21.3707,21.3973,34100.0
2012-04-10 13:00:00,32.14,32.17,32.12,32.12,10400.0,21.3973,21.4173,21.384,21.384,10400.0
2012-04-10 13:10:00,32.12,32.13,32.05,32.05,57800.0,21.384,21.3906,21.3374,21.3374,57800.0
2012-04-10 13:20:00,32.06,32.1,32.06,32.09,14500.0,21.344,21.3707,21.344,21.364,14500.0
2012-04-10 13:30:00,32.09,32.09,32.05,32.08,48100.0,21.364,21.364,21.3374,21.3574,48100.0
2012-04-10 13:40:00,32.08,32.14,32.07,32.13,49500.0,21.3574,21.3973,21.3507,21.3906,49500.0
2012-04-10 13:50:00,32.12,32.13,32.1,32.11,23400.0,21.384,21.3906,21.3707,21.3773,23400.0
2012-04-10 14:00:00,32.11,32.12,32.07,32.1,24300.0,21.3773,21.384,21.3507,21.3707,24300.0
2012-04-10 14:10:00,32.1,32.11,32.06,32.07,61300.0,21.3707,21.3773,21.344,21.3507,61300.0
2012-04-10 14:20:00,32.07,32.07,32.04,32.06,50600.0,21.3507,21.3507,21.3307,21.344,50600.0
2012-04-10 14:30:00,32.08,32.09,32.0,32.01,55800.0,21.3574,21.364,21.3041,21.3107,55800.0
2012-04-10 14:40:00,32.02,32.09,32.02,32.08,33500.0,21.3174,21.364,21.3174,21.3574,33500.0
2012-04-10 14:50:00,32.08,32.08,32.06,32.06,31200.0,21.3574,21.3574,21.344,21.344,31200.0
2012-04-10 15:00:00,32.06,32.08,32.02,32.05,100500.0,21.344,21.3574,21.3174,21.3374,100500.0
2012-04-10 15:10:00,32.05,32.09,32.04,32.08,89600.0,21.3374,21.364,21.3307,21.3574,89600.0
2012-04-10 15:20:00,32.08,32.09,32.04,32.06,35600.0,21.3574,21.364,21.3307,21.344,35600.0
2012-04-10 15:30:00,32.06,32.11,32.06,32.1,172700.0,21.344,21.3773,21.344,21.3707,172700.0
2012-04-10 15:40:00,32.1,32.11,32.05,32.07,66100.0,21.3707,21.3773,21.3374,21.3507,66100.0
2012-04-10 15:50:00,32.06,32.08,32.03,32.04,432800.0,21.344,21.3574,21.3241,21.3307,432800.0
2012-04-11 09:30:00,32.64,32.64,32.57,32.6,62600.0,21.7302,21.7302,21.6836,21.7035,62600.0
2012-04-11 09:40:00,32.58,32.63,32.55,32.57,134800.0,21.6902,21.7235,21.6703,21.6836,134800.0
2012-04-11 09:50:00,32.56,32.56,32.51,32.55,36400.0,21.6769,21.6769,21.6436,21.6703,36400.0
2012-04-11 10:00:00,32.55,32.62,32.55,32.61,89300.0,21.6703,21.7169,21.6703,21.7102,89300.0
2012-04-11 10:10:00,32.62,32.67,32.62,32.67,112700.0,21.7169,21.7501,21.7169,21.7501,112700.0
2012-04-11 10:20:00,32.67,32.67,32.63,32.64,39200.0,21.7501,21.7501,21.7235,21.7302,39200.0
2012-04-11 10:30:00,32.64,32.69,32.64,32.67,36500.0,21.7302,21.7635,21.7302,21.7501,36500.0
2012-04-11 10:40:00,32.68,32.68,32.57,32.58,62300.0,21.7568,21.7568,21.6836,21.6902,62300.0
2012-04-11 10:50:00,32.58,32.6,32.54,32.57,27000.0,21.6902,21.7035,21.6636,21.6836,27000.0
2012-04-11 11:00:00,32.57,32.57,32.53,32.55,58700.0,21.6836,21.6836,21.6569,21.6703,58700.0
2012-04-11 11:10:00,32.55,32.55,32.49,32.52,39300.0,21.6703,21.6703,21.6303,21.6503,39300.0
2012-04-11 11:20:00,32.52,32.52,32.48,32.48,33600.0,21.6503,21.6503,21.6237,21.6237,33600.0
2012-04-11 11:30:00,32.49,32.51,32.46,32.47,62600.0,21.6303,21.6436,21.6103,21.617,62600.0
2012-04-11 11:40:00,32.47,32.47,32.43,32.43,37400.0,21.617,21.617,21.5904,21.5904,37400.0
2012-04-11 11:50:00,32.44,32.44,32.41,32.43,42700.0,21.597,21.597,21.577,21.5904,42700.0
2012-04-11 12:00:00,32.44,32.46,32.43,32.43,14300.0,21.597,21.6103,21.5904,21.5904,14300.0
2012-04-11 12:10:00,32.44,32.51,32.43,32.5,15000.0,21.597,21.6436,21.5904,21.637,15000.0
2012-04-11 12:20:00,32.49,32.51,32.48,32.5,7100.0,21.6303,21.6436,21.6237,21.637,7100.0
2012-04-11 12:30:00,32.5,32.51,32.49,32.5,11400.0,21.637,21.6436,21.6303,21.637,11400.0
2012-04-11 12:40:00,32.51,32.52,32.5,32.5,10900.0,21.6436,21.6503,21.637,21.637,10900.0
2012-04-11 12:50:00,32.5,32.55,32.5,32.55,42400.0,21.637,21.6703,21.637,21.6703,42400.0
2012-04-11 13:00:00,32.55,32.55,32.51,32.54,33100.0,21.6703,21.6703,21.6436,21.6636,33100.0
2012-04-11 13:10:00,32.54,32.54,32.52,32.52,13100.0,21.6636,21.6636,21.6503,21.6503,13100.0
2012-04-11 13:20:00,32.52,32.53,32.5,32.51,23200.0,21.6503,21.6569,21.637,21.6436,23200.0
2012-04-11 13:30:00,32.51,32.52,32.5,32.52,9000.0,21.6436,21.6503,21.637,21.6503,9000.0
2012-04-11 13:40:00,32.53,32.55,32.52,32.54,18200.0,21.6569,21.6703,21.6503,21.6636,18200.0
2012-04-11 13:50:00,32.54,32.57,32.54,32.55,34900.0,21.6636,21.6836,21.6636,21.6703,34900.0
2012-04-11 14:00:00,32.56,32.56,32.5,32.53,49400.0,21.6769,21.6769,21.637,21.6569,49400.0
2012-04-11 14:10:00,32.53,32.54,32.51,32.53,67700.0,21.6569,21.6636,21.6436,21.6569,67700.0
2012-04-11 14:20:00,32.54,32.56,32.51,32.54,145500.0,21.6636,21.6769,21.6436,21.6636,145500.0
2012-04-11 14:30:00,32.53,32.53,32.49,32.51,120100.0,21.6569,21.6569,21.6303,21.6436,120100.0
2012-04-11 14:40:00,32.51,32.52,32.5,32.52,48700.0,21.6436,21.6503,21.637,21.6503,48700.0
2012-04-11 14:50:00,32.53,32.55,32.51,32.53,14900.0,21.6569,21.6703,21.6436,21.6569,14900.0
2012-04-11 15:00:00,32.54,32.54,32.51,32.52,44100.0,21.6636,21.6636,21.6436,21.6503,44100.0
2012-04-11 15:10:00,32.52,32.52,32.48,32.49,73800.0,21.6503,21.6503,21.6237,21.6303,73800.0
2012-04-11 15:20:00,32.49,32.5,32.46,32.48,49700.0,21.6303,21.637,21.6103,21.6237,49700.0
2012-04-11 15:30:00,32.48,32.52,32.48,32.49,51000.0,21.6237,21.6503,21.6237,21.6303,51000.0
2012-04-11 15:40:00,32.49,32.5,32.45,32.45,68700.0,21.6303,21.637,21.6037,21.6037,68700.0
2012-04-11 15:50:00,32.45,32.48,32.42,32.43,537400.0,21.6037,21.6237,21.5837,21.5904,537400.0
2012-04-12 09:30:00,32.62,32.71,32.59,32.69,130600.0,21.7169,21.7768,21.6969,21.7635,130600.0
2012-04-12 09:40:00,32.71,32.78,32.71,32.78,78500.0,21.7768,21.8234,21.7768,21.8234,78500.0
2012-04-12 09:50:00,32.79,32.86,32.78,32.86,28700.0,21.83,21.8766,21.8234,21.8766,28700.0
2012-04-12 10:00:00,32.86,32.88,32.82,32.84,42000.0,21.8766,21.89,21.85,21.8633,42000.0
2012-04-12 10:10:00,32.84,32.89,32.81,32.85,293000.0,21.8633,21.8966,21.8434,21.87,293000.0
2012-04-12 10:20:00,32.84,32.87,32.8,32.85,33000.0,21.8633,21.8833,21.8367,21.87,33000.0
2012-04-12 10:30:00,32.85,32.98,32.85,32.97,31700.0,21.87,21.9565,21.87,21.9499,31700.0
2012-04-12 10:40:00,32.96,33.01,32.95,32.97,54600.0,21.9432,21.9765,21.9366,21.9499,54600.0
2012-04-12 10:50:00,32.96,32.98,32.94,32.97,9500.0,21.9432,21.9565,21.9299,21.9499,9500.0
2012-04-12 11:00:00,32.98,33.02,32.97,32.99,24600.0,21.9565,21.9832,21.9499,21.9632,24600.0
2012-04-12 11:10:00,32.98,33.02,32.98,33.02,8100.0,21.9565,21.9832,21.9565,21.9832,8100.0
2012-04-12 11:20:00,33.01,33.03,32.98,32.98,51000.0,21.9765,21.9898,21.9565,21.9565,51000.0
2012-04-12 11:30:00,32.98,32.99,32.93,32.93,15000.0,21.9565,21.9632,21.9232,21.9232,15000.0
2012-04-12 11:40:00,32.92,32.96,32.92,32.95,3800.0,21.9166,21.9432,21.9166,21.9366,3800.0
2012-04-12 11:50:00,32.96,32.99,32.95,32.97,39900.0,21.9432,21.9632,21.9366,21.9499,39900.0
2012-04-12 12:00:00,32.97,32.99,32.97,32.97,37000.0,21.9499,21.9632,21.9499,21.9499,37000.0
2012-04-12 12:10:00,32.97,32.97,32.95,32.97,18800.0,21.9499,21.9499,21.9366,21.9499,18800.0
2012-04-12 12:20:00,32.97,33.0,32.97,32.99,24300.0,21.9499,21.9698,21.9499,21.9632,24300.0
2012-04-12 12:30:00,32.98,33.0,32.97,33.0,10900.0,21.9565,21.9698,21.9499,21.9698,10900.0
2012-04-12 12:40:00,33.0,33.02,32.98,32.99,33900.0,21.9698,21.9832,21.9565,21.9632,33900.0
2012-04-12 12:50:00,32.99,33.0,32.99,32.99,14600.0,21.9632,21.9698,21.9632,21.9632,14600.0
2012-04-12 13:00:00,33.0,33.02,32.99,33.02,28000.0,21.9698,21.9832,21.9632,21.9832,28000.0
2012-04-12 13:10:00,33.02,33.06,33.02,33.06,24000.0,21.9832,22.0098,21.9832,22.0098,24000.0
2012-04-12 13:20:00,33.06,33.07,33.04,33.06,41000.0,22.0098,22.0164,21.9965,22.0098,41000.0
2012-04-12 13:30:00,33.06,33.06,33.02,33.02,49900.0,22.0098,22.0098,21.9832,21.9832,49900.0
2012-04-12 13:40:00,33.02,33.05,33.02,33.04,29000.0,21.9832,22.0031,21.9832,21.9965,29000.0
2012-04-12 13:50:00,33.03,33.04,32.98,33.0,18900.0,21.9898,21.9965,21.9565,21.9698,18900.0
2012-04-12 14:00:00,33.0,33.02,33.0,33.01,12700.0,21.9698,21.9832,21.9698,21.9765,12700.0
2012-04-12 14:10:00,33.01,33.02,33.01,33.02,20700.0,21.9765,21.9832,21.9765,21.9832,20700.0
2012-04-12 14:20:00,33.02,33.03,33.02,33.03,7700.0,21.9832,21.9898,21.9832,21.9898,7700.0
2012-04-12 14:30:00,33.04,33.04,33.03,33.04,14600.0,21.9965,21.9965,21.9898,21.9965,14600.0
2012-04-12 14:40:00,33.04,33.05,33.03,33.05,25400.0,21.9965,22.0031,21.9898,22.0031,25400.0
2012-04-12 14:50:00,33.05,33.07,33.04,33.05,40900.0,22.0031,22.0164,21.9965,22.0031,40900.0
2012-04-12 15:00:00,33.05,33.07,33.04,33.06,99500.0,22.0031,22.0164,21.9965,22.0098,99500.0
2012-04-12 15:10:00,33.06,33.06,33.04,33.05,27500.0,22.0098,22.0098,21.9965,22.0031,27500.0
2012-04-12 15:20:00,33.05,33.05,33.03,33.03,31000.0,22.0031,22.0031,21.9898,21.9898,31000.0
2012-04-12 15:30:00,33.03,33.05,33.02,33.04,42600.0,21.9898,22.0031,21.9832,21.9965,42600.0
2012-04-12 15:40:00,33.03,33.07,33.03,33.07,24200.0,21.9898,22.0164,21.9898,22.0164,24200.0
2012-04-12 15:50:00,33.07,33.08,33.02,33.03,140400.0,22.0164,22.0231,21.9832,21.9898,140400.0
2012-04-13 09:30:00,32.77,32.77,32.6,32.61,68400.0,21.8167,21.8167,21.7035,21.7102,68400.0
2012-04-13 09:40:00,32.6,32.66,32.59,32.59,61900.0,21.7035,21.7435,21.6969,21.6969,61900.0
2012-04-13 09:50:00,32.58,32.63,32.54,32.54,348400.0,21.6902,21.7235,21.6636,21.6636,348400.0
2012-04-13 10:00:00,32.54,32.57,32.5,32.54,58900.0,21.6636,21.6836,21.637,21.6636,58900.0
2012-04-13 10:10:00,32.54,32.56,32.41,32.41,59400.0,21.6636,21.6769,21.577,21.577,59400.0
2012-04-13 10:20:00,32.41,32.45,32.39,32.45,101300.0,21.577,21.6037,21.5637,21.6037,101300.0
2012-04-13 10:30:00,32.46,32.47,32.38,32.46,57400.0,21.6103,21.617,21.5571,21.6103,57400.0
2012-04-13 10:40:00,32.46,32.46,32.37,32.41,84200.0,21.6103,21.6103,21.5504,21.577,84200.0
2012-04-13 10:50:00,32.4,32.46,32.39,32.46,54400.0,21.5704,21.6103,21.5637,21.6103,54400.0
2012-04-13 11:00:00,32.46,32.51,32.46,32.46,50900.0,21.6103,21.6436,21.6103,21.6103,50900.0
2012-04-13 11:10:00,32.46,32.47,32.38,32.39,90800.0,21.6103,21.617,21.5571,21.5637,90800.0
2012-04-13 11:20:00,32.4,32.43,32.4,32.42,35100.0,21.5704,21.5904,21.5704,21.5837,35100.0
2012-04-13 11:30:00,32.41,32.48,32.4,32.48,82700.0,21.577,21.6237,21.5704,21.6237,82700.0
2012-04-13 11:40:00,32.48,32.52,32.47,32.5,97800.0,21.6237,21.6503,21.617,21.637,97800.0
2012-04-13 11:50:00,32.5,32.52,32.47,32.47,42200.0,21.637,21.6503,21.617,21.617,42200.0
2012-04-13 12:00:00,32.48,32.5,32.47,32.47,73100.0,21.6237,21.637,21.617,21.617,73100.0
2012-04-13 12:10:00,32.48,32.48,32.45,32.46,48900.0,21.6237,21.6237,21.6037,21.6103,48900.0
2012-04-13 12:20:00,32.46,32.47,32.45,32.46,29100.0,21.6103,21.617,21.6037,21.6103,29100.0
2012-04-13 12:30:00,32.46,32.5,32.46,32.49,30300.0,21.6103,21.637,21.6103,21.6303,30300.0
2012-04-13 12:40:00,32.49,32.51,32.49,32.51,42500.0,21.6303,21.6436,21.6303,21.6436,42500.0
2012-04-13 12:50:00,32.51,32.52,32.5,32.51,42500.0,21.6436,21.6503,21.637,21.6436,42500.0
2012-04-13 13:00:00,32.51,32.51,32.49,32.5,42600.0,21.6436,21.6436,21.6303,21.637,42600.0
2012-04-13 13:10:00,32.5,32.51,32.48,32.48,48100.0,21.637,21.6436,21.6237,21.6237,48100.0
2012-04-13 13:20:00,32.48,32.5,32.47,32.49,15900.0,21.6237,21.637,21.617,21.6303,15900.0
2012-04-13 13:30:00,32.49,32.53,32.49,32.53,36800.0,21.6303,21.6569,21.6303,21.6569,36800.0
2012-04-13 13:40:00,32.54,32.54,32.51,32.52,17400.0,21.6636,21.6636,21.6436,21.6503,17400.0
2012-04-13 13:50:00,32.52,32.53,32.48,32.48,19400.0,21.6503,21.6569,21.6237,21.6237,19400.0
2012-04-13 14:00:00,32.48,32.48,32.41,32.45,71000.0,21.6237,21.6237,21.577,21.6037,71000.0
2012-04-13 14:10:00,32.45,32.45,32.44,32.45,46900.0,21.6037,21.6037,21.597,21.6037,46900.0
2012-04-13 14:20:00,32.45,32.48,32.44,32.44,95300.0,21.6037,21.6237,21.597,21.597,95300.0
2012-04-13 14:30:00,32.45,32.47,32.44,32.46,66100.0,21.6037,21.617,21.597,21.6103,66100.0
2012-04-13 14:40:00,32.47,32.5,32.46,32.49,102200.0,21.617,21.637,21.6103,21.6303,102200.0
2012-04-13 14:50:00,32.48,32.5,32.47,32.47,22800.0,21.6237,21.637,21.617,21.617,22800.0
2012-04-13 15:00:00,32.48,32.52,32.48,32.52,32500.0,21.6237,21.6503,21.6237,21.6503,32500.0
2012-04-13 15:10:00,32.52,32.53,32.5,32.51,24600.0,21.6503,21.6569,21.637,21.6436,24600.0
2012-04-13 15:20:00,32.52,32.53,32.47,32.47,34500.0,21.6503,21.6569,21.617,21.617,34500.0
2012-04-13 15:30:00,32.47,32.5,32.42,32.42,40600.0,21.617,21.637,21.5837,21.5837,40600.0
2012-04-13 15:40:00,32.42,32.44,32.41,32.43,72600.0,21.5837,21.597,21.577,21.5904,72600.0
2012-04-13 15:50:00,32.43,32.44,32.39,32.4,94200.0,21.5904,21.597,21.5637,21.5704,94200.0
2012-04-16 09:30:00,32.62,32.72,32.62,32.66,107500.0,21.7169,21.7834,21.7169,21.7435,107500.0
2012-04-16 09:40:00,32.67,32.67,32.59,32.63,28300.0,21.7501,21.7501,21.6969,21.7235,28300.0
2012-04-16 09:50:00,32.64,32.64,32.54,32.56,44000.0,21.7302,21.7302,21.6636,21.6769,44000.0
2012-04-16 10:00:00,32.56,32.57,32.51,32.52,72400.0,21.6769,21.6836,21.6436,21.6503,72400.0
2012-04-16 10:10:00,32.53,32.53,32.39,32.44,46500.0,21.6569,21.6569,21.5637,21.597,46500.0
2012-04-16 10:20:00,32.45,32.5,32.4,32.49,17300.0,21.6037,21.637,21.5704,21.6303,17300.0
2012-04-16 10:30:00,32.5,32.51,32.44,32.45,18700.0,21.637,21.6436,21.597,21.6037,18700.0
2012-04-16 10:40:00,32.46,32.57,32.46,32.56,40000.0,21.6103,21.6836,21.6103,21.6769,40000.0
2012-04-16 10:50:00,32.56,32.57,32.51,32.51,11900.0,21.6769,21.6836,21.6436,21.6436,11900.0
2012-04-16 11:00:00,32.51,32.56,32.49,32.56,11200.0,21.6436,21.6769,21.6303,21.6769,11200.0
2012-04-16 11:10:00,32.57,32.61,32.57,32.58,14700.0,21.6836,21.7102,21.6836,21.6902,14700.0
2012-04-16 11:20:00,32.59,32.6,32.55,32.55,13000.0,21.6969,21.7035,21.6703,21.6703,13000.0
2012-04-16 11:30:00,32.54,32.54,32.46,32.49,26900.0,21.6636,21.6636,21.6103,21.6303,26900.0
2012-04-16 11:40:00,32.49,32.54,32.49,32.5,34000.0,21.6303,21.6636,21.6303,21.637,34000.0
2012-04-16 11:50:00,32.52,32.52,32.48,32.48,27100.0,21.6503,21.6503,21.6237,21.6237,27100.0
2012-04-16 12:00:00,32.48,32.56,32.48,32.51,47500.0,21.6237,21.6769,21.6237,21.6436,47500.0
2012-04-16 12:10:00,32.51,32.54,32.5,32.5,16500.0,21.6436,21.6636,21.637,21.637,16500.0
2012-04-16 12:20:00,32.5,32.53,32.47,32.52,26600.0,21.637,21.6569,21.617,21.6503,26600.0
2012-04-16 12:30:00,32.52,32.54,32.48,32.5,47100.0,21.6503,21.6636,21.6237,21.637,47100.0
2012-04-16 12:40:00,32.5,32.54,32.5,32.54,15400.0,21.637,21.6636,21.637,21.6636,15400.0
2012-04-16 12:50:00,32.54,32.6,32.51,32.59,30900.0,21.6636,21.7035,21.6436,21.6969,30900.0
2012-04-16 13:00:00,32.59,32.6,32.57,32.58,39300.0,21.6969,21.7035,21.6836,21.6902,39300.0
2012-04-16 13:10:00,32.57,32.59,32.54,32.56,309500.0,21.6836,21.6969,21.6636,21.6769,309500.0
2012-04-16 13:20:00,32.56,32.58,32.54,32.56,39100.0,21.6769,21.6902,21.6636,21.6769,39100.0
2012-04-16 13:30:00,32.56,32.65,32.56,32.65,44500.0,21.6769,21.7368,21.6769,21.7368,44500.0
2012-04-16 13:40:00,32.64,32.71,32.63,32.69,42200.0,21.7302,21.7768,21.7235,21.7635,42200.0
2012-04-16 13:50:00,32.69,32.74,32.68,32.74,84300.0,21.7635,21.7967,21.7568,21.7967,84300.0
2012-04-16 14:00:00,32.73,32.75,32.69,32.7,48500.0,21.7901,21.8034,21.7635,21.7701,48500.0
2012-04-16 14:10:00,32.69,32.71,32.68,32.7,36500.0,21.7635,21.7768,21.7568,21.7701,36500.0
2012-04-16 14:20:00,32.69,32.7,32.65,32.65,63600.0,21.7635,21.7701,21.7368,21.7368,63600.0
2012-04-16 14:30:00,32.66,32.71,32.65,32.68,44300.0,21.7435,21.7768,21.7368,21.7568,44300.0
2012-04-16 14:40:00,32.68,32.71,32.67,32.69,68200.0,21.7568,21.7768,21.7501,21.7635,68200.0
2012-04-16 14:50:00,32.7,32.71,32.64,32.65,35000.0,21.7701,21.7768,21.7302,21.7368,35000.0
2012-04-16 15:00:00,32.65,32.65,32.61,32.64,46700.0,21.7368,21.7368,21.7102,21.7302,46700.0
2012-04-16 15:10:00,32.64,32.67,32.64,32.67,38200.0,21.7302,21.7501,21.7302,21.7501,38200.0
2012-04-16 15:20:00,32.67,32.67,32.62,32.64,39000.0,21.7501,21.7501,21.7169,21.7302,39000.0
2012-04-16 15:30:00,32.63,32.66,32.62,32.66,39200.0,21.7235,21.7435,21.7169,21.7435,39200.0
2012-04-16 15:40:00,32.65,32.67,32.63,32.64,76700.0,21.7368,21.7501,21.7235,21.7302,76700.0
2012-04-16 15:50:00,32.64,32.64,32.6,32.61,127700.0,21.7302,21.7302,21.7035,21.7102,127700.0
2012-04-17 09:30:00,32.95,32.99,32.91,32.96,99200.0,21.9366,21.9632,21.9099,21.9432,99200.0
2012-04-17 09:40:00,32.95,32.96,32.9,32.9,65700.0,21.9366,21.9432,21.9033,21.9033,65700.0
2012-04-17 09:50:00,32.91,32.96,32.88,32.89,42900.0,21.9099,21.9432,21.89,21.8966,42900.0
2012-04-17 10:00:00,32.89,32.9,32.82,32.88,107400.0,21.8966,21.9033,21.85,21.89,107400.0
2012-04-17 10:10:00,32.88,33.0,32.87,32.99,79400.0,21.89,21.9698,21.8833,21.9632,79400.0
2012-04-17 10:20:00,33.0,33.0,32.99,33.0,22200.0,21.9698,21.9698,21.9632,21.9698,22200.0
2012-04-17 10:30:00,33.01,33.07,32.99,33.0,53500.0,21.9765,22.0164,21.9632,21.9698,53500.0
2012-04-17 10:40:00,33.01,33.08,33.0,33.06,26400.0,21.9765,22.0231,21.9698,22.0098,26400.0
2012-04-17 10:50:00,33.06,33.11,33.05,33.07,25500.0,22.0098,22.0431,22.0031,22.0164,25500.0
2012-04-17 11:00:00,33.08,33.17,33.08,33.15,55900.0,22.0231,22.083,22.0231,22.0697,55900.0
2012-04-17 11:10:00,33.15,33.18,33.13,33.17,41000.0,22.0697,22.0897,22.0564,22.083,41000.0
2012-04-17 11:20:00,33.18,33.2,33.15,33.19,28500.0,22.0897,22.103,22.0697,22.0963,28500.0
2012-04-17 11:30:00,33.19,33.19,33.14,33.14,20100.0,22.0963,22.0963,22.063,22.063,20100.0
2012-04-17 11:40:00,33.14,33.15,33.11,33.12,14400.0,22.063,22.0697,22.0431,22.0497,14400.0
2012-04-17 11:50:00,33.11,33.13,33.1,33.13,10800.0,22.0431,22.0564,22.0364,22.0564,10800.0
2012-04-17 12:00:00,33.12,33.14,33.12,33.13,7300.0,22.0497,22.063,22.0497,22.0564,7300.0
2012-04-17 12:10:00,33.14,33.14,33.12,33.14,9000.0,22.063,22.063,22.0497,22.063,9000.0
2012-04-17 12:20:00,33.15,33.17,33.15,33.16,7000.0,22.0697,22.083,22.0697,22.0764,7000.0
2012-04-17 12:30:00,33.16,33.19,33.15,33.18,20700.0,22.0764,22.0963,22.0697,22.0897,20700.0
2012-04-17 12:40:00,33.19,33.2,33.18,33.18,8300.0,22.0963,22.103,22.0897,22.0897,8300.0
2012-04-17 12:50:00,33.19,33.19,33.18,33.19,5700.0,22.0963,22.0963,22.0897,22.0963,5700.0
2012-04-17 13:00:00,33.19,33.19,33.18,33.18,12000.0,22.0963,22.0963,22.0897,22.0897,12000.0
2012-04-17 13:10:00,33.19,33.19,33.18,33.19,2600.0,22.0963,22.0963,22.0897,22.0963,2600.0
2012-04-17 13:20:00,33.18,33.19,33.18,33.19,10100.0,22.0897,22.0963,22.0897,22.0963,10100.0
2012-04-17 13:30:00,33.19,33.2,33.17,33.19,12900.0,22.0963,22.103,22.083,22.0963,12900.0
2012-04-17 13:40:00,33.19,33.2,33.18,33.19,28000.0,22.0963,22.103,22.0897,22.0963,28000.0
2012-04-17 13:50:00,33.19,33.21,33.18,33.2,39000.0,22.0963,22.1097,22.0897,22.103,39000.0
2012-04-17 14:00:00,33.2,33.22,33.2,33.2,26300.0,22.103,22.1163,22.103,22.103,26300.0
2012-04-17 14:10:00,33.2,33.21,33.2,33.2,12700.0,22.103,22.1097,22.103,22.103,12700.0
2012-04-17 14:20:00,33.21,33.22,33.21,33.22,20800.0,22.1097,22.1163,22.1097,22.1163,20800.0
2012-04-17 14:30:00,33.22,33.23,33.21,33.22,14100.0,22.1163,22.123,22.1097,22.1163,14100.0
2012-04-17 14:40:00,33.23,33.23,33.17,33.17,85600.0,22.123,22.123,22.083,22.083,85600.0
2012-04-17 14:50:00,33.17,33.2,33.16,33.2,19700.0,22.083,22.103,22.0764,22.103,19700.0
2012-04-17 15:00:00,33.2,33.2,33.18,33.19,13800.0,22.103,22.103,22.0897,22.0963,13800.0
2012-04-17 15:10:00,33.19,33.19,33.18,33.19,13500.0,22.0963,22.0963,22.0897,22.0963,13500.0
2012-04-17 15:20:00,33.18,33.21,33.16,33.21,49900.0,22.0897,22.1097,22.0764,22.1097,49900.0
2012-04-17 15:30:00,33.21,33.21,33.16,33.16,16400.0,22.1097,22.1097,22.0764,22.0764,16400.0
2012-04-17 15:40:00,33.17,33.18,33.15,33.17,15900.0,22.083,22.0897,22.0697,22.083,15900.0
2012-04-17 15:50:00,33.16,33.19,33.14,33.15,51400.0,22.0764,22.0963,22.063,22.0697,51400.0
2012-04-18 09:30:00,32.91,32.98,32.87,32.97,125900.0,21.9099,21.9565,21.8833,21.9499,125900.0
2012-04-18 09:40:00,32.97,33.0,32.93,32.96,93100.0,21.9499,21.9698,21.9232,21.9432,93100.0
2012-04-18 09:50:00,32.97,33.01,32.95,33.0,36100.0,21.9499,21.9765,21.9366,21.9698,36100.0
2012-04-18 10:00:00,33.0,33.01,32.95,32.99,38700.0,21.9698,21.9765,21.9366,21.9632,38700.0
2012-04-18 10:10:00,32.99,33.01,32.95,32.99,31100.0,21.9632,21.9765,21.9366,21.9632,31100.0
2012-04-18 10:20:00,32.99,32.99,32.94,32.97,87600.0,21.9632,21.9632,21.9299,21.9499,87600.0
2012-04-18 10:30:00,32.97,33.06,32.95,33.06,161100.0,21.9499,22.0098,21.9366,22.0098,161100.0
2012-04-18 10:40:00,33.06,33.11,33.04,33.07,50700.0,22.0098,22.0431,21.9965,22.0164,50700.0
2012-04-18 10:50:00,33.08,33.09,33.05,33.05,69500.0,22.0231,22.0298,22.0031,22.0031,69500.0
2012-04-18 11:00:00,33.06,33.08,32.98,32.99,74900.0,22.0098,22.0231,21.9565,21.9632,74900.0
2012-04-18 11:10:00,32.99,32.99,32.93,32.96,40600.0,21.9632,21.9632,21.9232,21.9432,40600.0
2012-04-18 11:20:00,32.96,32.96,32.92,32.95,131700.0,21.9432,21.9432,21.9166,21.9366,131700.0
2012-04-18 11:30:00,32.96,32.97,32.91,32.94,138300.0,21.9432,21.9499,21.9099,21.9299,138300.0
2012-04-18 11:40:00,32.94,32.98,32.93,32.98,47200.0,21.9299,21.9565,21.9232,21.9565,47200.0
2012-04-18 11:50:00,32.97,33.01,32.97,33.0,13300.0,21.9499,21.9765,21.9499,21.9698,13300.0
2012-04-18 12:00:00,33.0,33.0,32.97,32.99,5300.0,21.9698,21.9698,21.9499,21.9632,5300.0
2012-04-18 12:10:00,32.99,32.99,32.97,32.98,16100.0,21.9632,21.9632,21.9499,21.9565,16100.0
2012-04-18 12:20:00,32.97,33.01,32.97,32.98,159100.0,21.9499,21.9765,21.9499,21.9565,159100.0
2012-04-18 12:30:00,32.97,32.99,32.97,32.97,13400.0,21.9499,21.9632,21.9499,21.9499,13400.0
2012-04-18 12:40:00,32.97,32.99,32.97,32.97,11800.0,21.9499,21.9632,21.9499,21.9499,11800.0
2012-04-18 12:50:00,32.96,32.98,32.96,32.96,6900.0,21.9432,21.9565,21.9432,21.9432,6900.0
2012-04-18 13:00:00,32.97,32.99,32.96,32.98,20600.0,21.9499,21.9632,21.9432,21.9565,20600.0
2012-04-18 13:10:00,32.97,32.98,32.94,32.95,21400.0,21.9499,21.9565,21.9299,21.9366,21400.0
2012-04-18 13:20:00,32.95,32.97,32.95,32.95,15300.0,21.9366,21.9499,21.9366,21.9366,15300.0
2012-04-18 13:30:00,32.94,32.95,32.9,32.9,13900.0,21.9299,21.9366,21.9033,21.9033,13900.0
2012-04-18 13:40:00,32.89,32.91,32.89,32.9,26300.0,21.8966,21.9099,21.8966,21.9033,26300.0
2012-04-18 13:50:00,32.91,32.93,32.88,32.9,50400.0,21.9099,21.9232,21.89,21.9033,50400.0
2012-04-18 14:00:00,32.9,32.94,32.89,32.93,19100.0,21.9033,21.9299,21.8966,21.9232,19100.0
2012-04-18 14:10:00,32.93,32.94,32.9,32.94,22100.0,21.9232,21.9299,21.9033,21.9299,22100.0
2012-04-18 14:20:00,32.94,33.0,32.94,32.97,150300.0,21.9299,21.9698,21.9299,21.9499,150300.0
2012-04-18 14:30:00,32.97,33.0,32.97,32.98,45400.0,21.9499,21.9698,21.9499,21.9565,45400.0
2012-04-18 14:40:00,32.98,33.01,32.97,32.98,38200.0,21.9565,21.9765,21.9499,21.9565,38200.0
2012-04-18 14:50:00,32.98,32.99,32.98,32.99,23200.0,21.9565,21.9632,21.9565,21.9632,23200.0
2012-04-18 15:00:00,33.0,33.04,33.0,33.01,44400.0,21.9698,21.9965,21.9698,21.9765,44400.0
2012-04-18 15:10:00,33.01,33.01,32.97,32.99,33200.0,21.9765,21.9765,21.9499,21.9632,33200.0
2012-04-18 15:20:00,32.99,33.01,32.97,32.97,45500.0,21.9632,21.9765,21.9499,21.9499,45500.0
2012-04-18 15:30:00,32.97,32.99,32.97,32.98,17500.0,21.9499,21.9632,21.9499,21.9565,17500.0
2012-04-18 15:40:00,32.97,32.98,32.94,32.95,72900.0,21.9499,21.9565,21.9299,21.9366,72900.0
2012-04-18 15:50:00,32.96,32.96,32.92,32.94,111000.0,21.9432,21.9432,21.9166,21.9299,111000.0
2012-04-19 09:30:00,32.93,32.94,32.86,32.91,28800.0,21.9232,21.9299,21.8766,21.9099,28800.0
2012-04-19 09:40:00,32.9,33.05,32.88,33.04,44300.0,21.9033,22.0031,21.89,21.9965,44300.0
2012-04-19 09:50:00,33.03,33.05,33.01,33.03,19000.0,21.9898,22.0031,21.9765,21.9898,19000.0
2012-04-19 10:00:00,33.02,33.02,32.82,32.83,86700.0,21.9832,21.9832,21.85,21.8567,86700.0
2012-04-19 10:10:00,32.83,32.93,32.82,32.91,54000.0,21.8567,21.9232,21.85,21.9099,54000.0
2012-04-19 10:20:00,32.94,32.98,32.92,32.93,30600.0,21.9299,21.9565,21.9166,21.9232,30600.0
2012-04-19 10:30:00,32.94,33.07,32.94,33.03,41100.0,21.9299,22.0164,21.9299,21.9898,41100.0
2012-04-19 10:40:00,33.04,33.12,33.03,33.05,23700.0,21.9965,22.0497,21.9898,22.0031,23700.0
2012-04-19 10:50:00,33.05,33.08,33.01,33.01,28800.0,22.0031,22.0231,21.9765,21.9765,28800.0
2012-04-19 11:00:00,33.01,33.05,32.99,32.99,39700.0,21.9765,22.0031,21.9632,21.9632,39700.0
2012-04-19 11:10:00,32.99,32.99,32.92,32.92,25500.0,21.9632,21.9632,21.9166,21.9166,25500.0
2012-04-19 11:20:00,32.93,32.96,32.85,32.86,131800.0,21.9232,21.9432,21.87,21.8766,131800.0
2012-04-19 11:30:00,32.86,32.87,32.82,32.86,55400.0,21.8766,21.8833,21.85,21.8766,55400.0
2012-04-19 11:40:00,32.86,32.92,32.86,32.92,23300.0,21.8766,21.9166,21.8766,21.9166,23300.0
2012-04-19 11:50:00,32.92,32.94,32.9,32.9,20200.0,21.9166,21.9299,21.9033,21.9033,20200.0
2012-04-19 12:00:00,32.88,32.89,32.78,32.79,61000.0,21.89,21.8966,21.8234,21.83,61000.0
2012-04-19 12:10:00,32.77,32.82,32.76,32.8,12200.0,21.8167,21.85,21.8101,21.8367,12200.0
2012-04-19 12:20:00,32.79,32.82,32.77,32.78,16700.0,21.83,21.85,21.8167,21.8234,16700.0
2012-04-19 12:30:00,32.77,32.81,32.76,32.8,88000.0,21.8167,21.8434,21.8101,21.8367,88000.0
2012-04-19 12:40:00,32.8,32.81,32.77,32.79,34700.0,21.8367,21.8434,21.8167,21.83,34700.0
2012-04-19 12:50:00,32.8,32.8,32.77,32.78,24400.0,21.8367,21.8367,21.8167,21.8234,24400.0
2012-04-19 13:00:00,32.78,32.81,32.77,32.8,27900.0,21.8234,21.8434,21.8167,21.8367,27900.0
2012-04-19 13:10:00,32.8,32.81,32.76,32.78,115400.0,21.8367,21.8434,21.8101,21.8234,115400.0
2012-04-19 13:20:00,32.78,32.78,32.73,32.77,78700.0,21.8234,21.8234,21.7901,21.8167,78700.0
2012-04-19 13:30:00,32.78,32.82,32.77,32.79,45100.0,21.8234,21.85,21.8167,21.83,45100.0
2012-04-19 13:40:00,32.78,32.79,32.76,32.77,38200.0,21.8234,21.83,21.8101,21.8167,38200.0
2012-04-19 13:50:00,32.77,32.78,32.7,32.71,82700.0,21.8167,21.8234,21.7701,21.7768,82700.0
2012-04-19 14:00:00,32.71,32.75,32.71,32.72,42100.0,21.7768,21.8034,21.7768,21.7834,42100.0
2012-04-19 14:10:00,32.73,32.73,32.68,32.72,36600.0,21.7901,21.7901,21.7568,21.7834,36600.0
2012-04-19 14:20:00,32.72,32.72,32.66,32.67,53200.0,21.7834,21.7834,21.7435,21.7501,53200.0
2012-04-19 14:30:00,32.67,32.68,32.59,32.64,34100.0,21.7501,21.7568,21.6969,21.7302,34100.0
2012-04-19 14:40:00,32.64,32.68,32.63,32.68,22600.0,21.7302,21.7568,21.7235,21.7568,22600.0
2012-04-19 14:50:00,32.67,32.7,32.66,32.69,82400.0,21.7501,21.7701,21.7435,21.7635,82400.0
2012-04-19 15:00:00,32.69,32.72,32.68,32.7,43700.0,21.7635,21.7834,21.7568,21.7701,43700.0
2012-04-19 15:10:00,32.7,32.72,32.65,32.68,58100.0,21.7701,21.7834,21.7368,21.7568,58100.0
2012-04-19 15:20:00,32.68,32.73,32.65,32.73,34200.0,21.7568,21.7901,21.7368,21.7901,34200.0
2012-04-19 15:30:00,32.71,32.75,32.7,32.74,22600.0,21.7768,21.8034,21.7701,21.7967,22600.0
2012-04-19 15:40:00,32.75,32.79,32.74,32.78,33400.0,21.8034,21.83,21.7967,21.8234,33400.0
2012-04-19 15:50:00,32.78,32.78,32.72,32.76,34900.0,21.8234,21.8234,21.7834,21.8101,34900.0
2012-04-20 09:30:00,33.01,33.07,32.97,33.03,126100.0,21.9765,22.0164,21.9499,21.9898,126100.0
2012-04-20 09:40:00,33.05,33.07,33.0,33.02,30100.0,22.0031,22.0164,21.9698,21.9832,30100.0
2012-04-20 09:50:00,33.01,33.07,32.99,33.07,31400.0,21.9765,22.0164,21.9632,22.0164,31400.0
2012-04-20 10:00:00,33.08,33.11,33.01,33.09,44700.0,22.0231,22.0431,21.9765,22.0298,44700.0
2012-04-20 10:10:00,33.08,33.13,33.07,33.11,63200.0,22.0231,22.0564,22.0164,22.0431,63200.0
2012-04-20 10:20:00,33.09,33.14,33.06,33.1,50200.0,22.0298,22.063,22.0098,22.0364,50200.0
2012-04-20 10:30:00,33.11,33.18,33.11,33.17,24900.0,22.0431,22.0897,22.0431,22.083,24900.0
2012-04-20 10:40:00,33.17,33.17,33.13,33.14,45500.0,22.083,22.083,22.0564,22.063,45500.0
2012-04-20 10:50:00,33.14,33.16,33.11,33.12,41700.0,22.063,22.0764,22.0431,22.0497,41700.0
2012-04-20 11:00:00,33.13,33.13,33.07,33.09,12700.0,22.0564,22.0564,22.0164,22.0298,12700.0
2012-04-20 11:10:00,33.07,33.11,33.07,33.1,7600.0,22.0164,22.0431,22.0164,22.0364,7600.0
2012-04-20 11:20:00,33.1,33.13,33.09,33.12,20000.0,22.0364,22.0564,22.0298,22.0497,20000.0
2012-04-20 11:30:00,33.13,33.15,33.12,33.13,8300.0,22.0564,22.0697,22.0497,22.0564,8300.0
2012-04-20 11:40:00,33.13,33.15,33.12,33.14,23100.0,22.0564,22.0697,22.0497,22.063,23100.0
2012-04-20 11:50:00,33.14,33.16,33.13,33.14,13300.0,22.063,22.0764,22.0564,22.063,13300.0
2012-04-20 12:00:00,33.15,33.17,33.15,33.17,31200.0,22.0697,22.083,22.0697,22.083,31200.0
2012-04-20 12:10:00,33.16,33.17,33.15,33.15,15000.0,22.0764,22.083,22.0697,22.0697,15000.0
2012-04-20 12:20:00,33.15,33.16,33.14,33.15,5800.0,22.0697,22.0764,22.063,22.0697,5800.0
2012-04-20 12:30:00,33.16,33.16,33.14,33.15,8500.0,22.0764,22.0764,22.063,22.0697,8500.0
2012-04-20 12:40:00,33.15,33.15,33.13,33.13,26400.0,22.0697,22.0697,22.0564,22.0564,26400.0
2012-04-20 12:50:00,33.14,33.15,33.13,33.13,6700.0,22.063,22.0697,22.0564,22.0564,6700.0
2012-04-20 13:00:00,33.13,33.14,33.12,33.14,17000.0,22.0564,22.063,22.0497,22.063,17000.0
2012-04-20 13:10:00,33.14,33.15,33.13,33.13,6400.0,22.063,22.0697,22.0564,22.0564,6400.0
2012-04-20 13:20:00,33.13,33.14,33.1,33.11,30800.0,22.0564,22.063,22.0364,22.0431,30800.0
2012-04-20 13:30:00,33.1,33.11,33.09,33.11,42200.0,22.0364,22.0431,22.0298,22.0431,42200.0
2012-04-20 13:40:00,33.11,33.12,33.1,33.11,19400.0,22.0431,22.0497,22.0364,22.0431,19400.0
2012-04-20 13:50:00,33.1,33.1,33.07,33.08,94700.0,22.0364,22.0364,22.0164,22.0231,94700.0
2012-04-20 14:00:00,33.08,33.09,33.05,33.05,34400.0,22.0231,22.0298,22.0031,22.0031,34400.0
2012-04-20 14:10:00,33.05,33.11,33.04,33.09,92700.0,22.0031,22.0431,21.9965,22.0298,92700.0
2012-04-20 14:20:00,33.08,33.11,33.06,33.11,82800.0,22.0231,22.0431,22.0098,22.0431,82800.0
2012-04-20 14:30:00,33.11,33.11,33.09,33.1,20900.0,22.0431,22.0431,22.0298,22.0364,20900.0
2012-04-20 14:40:00,33.1,33.11,33.07,33.08,32800.0,22.0364,22.0431,22.0164,22.0231,32800.0
2012-04-20 14:50:00,33.08,33.08,33.04,33.07,26500.0,22.0231,22.0231,21.9965,22.0164,26500.0
2012-04-20 15:00:00,33.07,33.08,33.04,33.04,19300.0,22.0164,22.0231,21.9965,21.9965,19300.0
2012-04-20 15:10:00,33.03,33.07,33.02,33.07,21000.0,21.9898,22.0164,21.9832,22.0164,21000.0
2012-04-20 15:20:00,33.07,33.07,33.03,33.06,29900.0,22.0164,22.0164,21.9898,22.0098,29900.0
2012-04-20 15:30:00,33.06,33.09,33.05,33.09,21600.0,22.0098,22.0298,22.0031,22.0298,21600.0
2012-04-20 15:40:00,33.08,33.09,33.05,33.07,52200.0,22.0231,22.0298,22.0031,22.0164,52200.0
2012-04-20 15:50:00,33.07,33.07,33.05,33.05,90000.0,22.0164,22.0164,22.0031,22.0031,90000.0
2012-04-23 09:30:00,32.45,32.45,32.37,32.44,74700.0,21.6037,21.6037,21.5504,21.597,74700.0
2012-04-23 09:40:00,32.45,32.47,32.38,32.39,56200.0,21.6037,21.617,21.5571,21.5637,56200.0
2012-04-23 09:50:00,32.38,32.38,32.3,32.32,145200.0,21.5571,21.5571,21.5038,21.5171,145200.0
2012-04-23 10:00:00,32.31,32.32,32.23,32.25,64700.0,21.5105,21.5171,21.4572,21.4705,64700.0
2012-04-23 10:10:00,32.24,32.27,32.21,32.23,87100.0,21.4639,21.4838,21.4439,21.4572,87100.0
2012-04-23 10:20:00,32.23,32.24,32.19,32.23,22400.0,21.4572,21.4639,21.4306,21.4572,22400.0
2012-04-23 10:30:00,32.23,32.28,32.2,32.28,114700.0,21.4572,21.4905,21.4372,21.4905,114700.0
2012-04-23 10:40:00,32.26,32.28,32.22,32.25,39200.0,21.4772,21.4905,21.4506,21.4705,39200.0
2012-04-23 10:50:00,32.25,32.3,32.22,32.27,43300.0,21.4705,21.5038,21.4506,21.4838,43300.0
2012-04-23 11:00:00,32.27,32.31,32.27,32.31,10100.0,21.4838,21.5105,21.4838,21.5105,10100.0
2012-04-23 11:10:00,32.31,32.32,32.26,32.29,14600.0,21.5105,21.5171,21.4772,21.4972,14600.0
2012-04-23 11:20:00,32.28,32.33,32.28,32.31,35100.0,21.4905,21.5238,21.4905,21.5105,35100.0
2012-04-23 11:30:00,32.31,32.38,32.31,32.36,75400.0,21.5105,21.5571,21.5105,21.5438,75400.0
2012-04-23 11:40:00,32.37,32.39,32.36,32.36,17200.0,21.5504,21.5637,21.5438,21.5438,17200.0
2012-04-23 11:50:00,32.37,32.4,32.36,32.4,15600.0,21.5504,21.5704,21.5438,21.5704,15600.0
2012-04-23 12:00:00,32.4,32.42,32.4,32.42,12700.0,21.5704,21.5837,21.5704,21.5837,12700.0
2012-04-23 12:10:00,32.41,32.41,32.38,32.39,51900.0,21.577,21.577,21.5571,21.5637,51900.0
2012-04-23 12:20:00,32.39,32.44,32.38,32.43,25000.0,21.5637,21.597,21.5571,21.5904,25000.0
2012-04-23 12:30:00,32.44,32.45,32.42,32.44,26100.0,21.597,21.6037,21.5837,21.597,26100.0
2012-04-23 12:40:00,32.44,32.44,32.41,32.42,47300.0,21.597,21.597,21.577,21.5837,47300.0
2012-04-23 12:50:00,32.41,32.42,32.41,32.41,12800.0,21.577,21.5837,21.577,21.577,12800.0
2012-04-23 13:00:00,32.4,32.41,32.39,32.4,17100.0,21.5704,21.577,21.5637,21.5704,17100.0
2012-04-23 13:10:00,32.4,32.41,32.39,32.41,23500.0,21.5704,21.577,21.5637,21.577,23500.0
2012-04-23 13:20:00,32.41,32.42,32.4,32.41,11100.0,21.577,21.5837,21.5704,21.577,11100.0
2012-04-23 13:30:00,32.42,32.43,32.41,32.43,22800.0,21.5837,21.5904,21.577,21.5904,22800.0
2012-04-23 13:40:00,32.43,32.44,32.4,32.41,16300.0,21.5904,21.597,21.5704,21.577,16300.0
2012-04-23 13:50:00,32.4,32.42,32.4,32.42,8200.0,21.5704,21.5837,21.5704,21.5837,8200.0
2012-04-23 14:00:00,32.42,32.42,32.36,32.39,41100.0,21.5837,21.5837,21.5438,21.5637,41100.0
2012-04-23 14:10:00,32.39,32.42,32.37,32.42,27700.0,21.5637,21.5837,21.5504,21.5837,27700.0
2012-04-23 14:20:00,32.43,32.49,32.43,32.46,23500.0,21.5904,21.6303,21.5904,21.6103,23500.0
2012-04-23 14:30:00,32.46,32.5,32.46,32.49,39700.0,21.6103,21.637,21.6103,21.6303,39700.0
2012-04-23 14:40:00,32.48,32.48,32.43,32.43,64400.0,21.6237,21.6237,21.5904,21.5904,64400.0
2012-04-23 14:50:00,32.43,32.43,32.41,32.42,87000.0,21.5904,21.5904,21.577,21.5837,87000.0
2012-04-23 15:00:00,32.42,32.45,32.41,32.41,102900.0,21.5837,21.6037,21.577,21.577,102900.0
2012-04-23 15:10:00,32.42,32.44,32.41,32.43,33500.0,21.5837,21.597,21.577,21.5904,33500.0
2012-04-23 15:20:00,32.44,32.44,32.41,32.43,14900.0,21.597,21.597,21.577,21.5904,14900.0
2012-04-23 15:30:00,32.43,32.45,32.41,32.44,116700.0,21.5904,21.6037,21.577,21.597,116700.0
2012-04-23 15:40:00,32.44,32.45,32.43,32.45,125300.0,21.597,21.6037,21.5904,21.6037,125300.0
2012-04-23 15:50:00,32.45,32.47,32.43,32.44,158000.0,21.6037,21.617,21.5904,21.597,158000.0
2012-04-24 09:30:00,32.57,32.62,32.54,32.61,98600.0,21.6836,21.7169,21.6636,21.7102,98600.0
2012-04-24 09:40:00,32.62,32.66,32.56,32.66,67700.0,21.7169,21.7435,21.6769,21.7435,67700.0
2012-04-24 09:50:00,32.64,32.66,32.59,32.61,34400.0,21.7302,21.7435,21.6969,21.7102,34400.0
2012-04-24 10:00:00,32.61,32.78,32.59,32.73,93300.0,21.7102,21.8234,21.6969,21.7901,93300.0
2012-04-24 10:10:00,32.74,32.75,32.68,32.68,43800.0,21.7967,21.8034,21.7568,21.7568,43800.0
2012-04-24 10:20:00,32.67,32.7,32.67,32.69,22400.0,21.7501,21.7701,21.7501,21.7635,22400.0
2012-04-24 10:30:00,32.7,32.76,32.7,32.72,38500.0,21.7701,21.8101,21.7701,21.7834,38500.0
2012-04-24 10:40:00,32.72,32.79,32.71,32.79,23300.0,21.7834,21.83,21.7768,21.83,23300.0
2012-04-24 10:50:00,32.77,32.79,32.75,32.78,33100.0,21.8167,21.83,21.8034,21.8234,33100.0
2012-04-24 11:00:00,32.78,32.79,32.73,32.73,20700.0,21.8234,21.83,21.7901,21.7901,20700.0
2012-04-24 11:10:00,32.74,32.81,32.73,32.79,22800.0,21.7967,21.8434,21.7901,21.83,22800.0
2012-04-24 11:20:00,32.8,32.83,32.79,32.82,22800.0,21.8367,21.8567,21.83,21.85,22800.0
2012-04-24 11:30:00,32.82,32.82,32.73,32.74,107900.0,21.85,21.85,21.7901,21.7967,107900.0
2012-04-24 11:40:00,32.73,32.75,32.71,32.74,22800.0,21.7901,21.8034,21.7768,21.7967,22800.0
2012-04-24 11:50:00,32.74,32.76,32.71,32.72,23100.0,21.7967,21.8101,21.7768,21.7834,23100.0
2012-04-24 12:00:00,32.72,32.74,32.72,32.74,12900.0,21.7834,21.7967,21.7834,21.7967,12900.0
2012-04-24 12:10:00,32.74,32.76,32.73,32.73,23300.0,21.7967,21.8101,21.7901,21.7901,23300.0
2012-04-24 12:20:00,32.73,32.74,32.71,32.74,14400.0,21.7901,21.7967,21.7768,21.7967,14400.0
2012-04-24 12:30:00,32.75,32.75,32.7,32.71,14900.0,21.8034,21.8034,21.7701,21.7768,14900.0
2012-04-24 12:40:00,32.71,32.72,32.68,32.69,9600.0,21.7768,21.7834,21.7568,21.7635,9600.0
2012-04-24 12:50:00,32.68,32.69,32.66,32.66,10500.0,21.7568,21.7635,21.7435,21.7435,10500.0
2012-04-24 13:00:00,32.66,32.69,32.66,32.69,17400.0,21.7435,21.7635,21.7435,21.7635,17400.0
2012-04-24 13:10:00,32.69,32.7,32.68,32.7,25700.0,21.7635,21.7701,21.7568,21.7701,25700.0
2012-04-24 13:20:00,32.7,32.72,32.7,32.71,21300.0,21.7701,21.7834,21.7701,21.7768,21300.0
2012-04-24 13:30:00,32.7,32.73,32.7,32.72,52500.0,21.7701,21.7901,21.7701,21.7834,52500.0
2012-04-24 13:40:00,32.71,32.72,32.7,32.72,8600.0,21.7768,21.7834,21.7701,21.7834,8600.0
2012-04-24 13:50:00,32.72,32.72,32.67,32.67,20300.0,21.7834,21.7834,21.7501,21.7501,20300.0
2012-04-24 14:00:00,32.66,32.67,32.66,32.67,5800.0,21.7435,21.7501,21.7435,21.7501,5800.0
2012-04-24 14:10:00,32.67,32.68,32.66,32.67,53900.0,21.7501,21.7568,21.7435,21.7501,53900.0
2012-04-24 14:20:00,32.67,32.67,32.63,32.66,36300.0,21.7501,21.7501,21.7235,21.7435,36300.0
2012-04-24 14:30:00,32.65,32.7,32.65,32.69,35200.0,21.7368,21.7701,21.7368,21.7635,35200.0
2012-04-24 14:40:00,32.69,32.7,32.67,32.67,35900.0,21.7635,21.7701,21.7501,21.7501,35900.0
2012-04-24 14:50:00,32.68,32.69,32.67,32.68,34400.0,21.7568,21.7635,21.7501,21.7568,34400.0
2012-04-24 15:00:00,32.68,32.69,32.66,32.67,37700.0,21.7568,21.7635,21.7435,21.7501,37700.0
2012-04-24 15:10:00,32.66,32.68,32.64,32.66,66000.0,21.7435,21.7568,21.7302,21.7435,66000.0
2012-04-24 15:20:00,32.66,32.7,32.66,32.67,15900.0,21.7435,21.7701,21.7435,21.7501,15900.0
2012-04-24 15:30:00,32.67,32.69,32.66,32.68,39700.0,21.7501,21.7635,21.7435,21.7568,39700.0
2012-04-24 15:40:00,32.68,32.69,32.67,32.68,31800.0,21.7568,21.7635,21.7501,21.7568,31800.0
2012-04-24 15:50:00,32.67,32.7,32.67,32.7,26300.0,21.7501,21.7701,21.7501,21.7701,26300.0
2012-04-25 09:30:00,33.09,33.09,33.05,33.05,95500.0,22.0298,22.0298,22.0031,22.0031,95500.0
2012-04-25 09:40:00,33.06,33.13,33.06,33.12,31000.0,22.0098,22.0564,22.0098,22.0497,31000.0
2012-04-25 09:50:00,33.15,33.17,33.11,33.12,41800.0,22.0697,22.083,22.0431,22.0497,41800.0
2012-04-25 10:00:00,33.12,33.13,33.05,33.05,26500.0,22.0497,22.0564,22.0031,22.0031,26500.0
2012-04-25 10:10:00,33.04,33.08,33.01,33.06,37700.0,21.9965,22.0231,21.9765,22.0098,37700.0
2012-04-25 10:20:00,33.06,33.08,33.03,33.05,10800.0,22.0098,22.0231,21.9898,22.0031,10800.0
2012-04-25 10:30:00,33.02,33.04,32.99,33.02,16700.0,21.9832,21.9965,21.9632,21.9832,16700.0
2012-04-25 10:40:00,33.02,33.03,33.0,33.0,14600.0,21.9832,21.9898,21.9698,21.9698,14600.0
2012-04-25 10:50:00,33.01,33.03,32.97,32.97,12600.0,21.9765,21.9898,21.9499,21.9499,12600.0
2012-04-25 11:00:00,32.97,33.0,32.96,32.98,24100.0,21.9499,21.9698,21.9432,21.9565,24100.0
2012-04-25 11:10:00,32.98,33.01,32.98,33.0,17700.0,21.9565,21.9765,21.9565,21.9698,17700.0
2012-04-25 11:20:00,33.0,33.06,33.0,33.05,17300.0,21.9698,22.0098,21.9698,22.0031,17300.0
2012-04-25 11:30:00,33.06,33.06,33.01,33.02,20600.0,22.0098,22.0098,21.9765,21.9832,20600.0
2012-04-25 11:40:00,33.02,33.05,33.02,33.03,18200.0,21.9832,22.0031,21.9832,21.9898,18200.0
2012-04-25 11:50:00,33.02,33.02,33.01,33.01,14100.0,21.9832,21.9832,21.9765,21.9765,14100.0
2012-04-25 12:00:00,33.01,33.01,32.99,33.0,70300.0,21.9765,21.9765,21.9632,21.9698,70300.0
2012-04-25 12:10:00,33.0,33.02,33.0,33.0,12400.0,21.9698,21.9832,21.9698,21.9698,12400.0
2012-04-25 12:20:00,33.0,33.01,32.98,33.0,53200.0,21.9698,21.9765,21.9565,21.9698,53200.0
2012-04-25 12:30:00,33.0,33.02,32.94,32.96,61700.0,21.9698,21.9832,21.9299,21.9432,61700.0
2012-04-25 12:40:00,32.96,33.01,32.96,32.97,16100.0,21.9432,21.9765,21.9432,21.9499,16100.0
2012-04-25 12:50:00,32.97,33.02,32.97,33.02,22200.0,21.9499,21.9832,21.9499,21.9832,22200.0
2012-04-25 13:00:00,33.03,33.06,33.01,33.06,21300.0,21.9898,22.0098,21.9765,22.0098,21300.0
2012-04-25 13:10:00,33.05,33.05,33.02,33.04,17300.0,22.0031,22.0031,21.9832,21.9965,17300.0
2012-04-25 13:20:00,33.04,33.04,33.02,33.03,27100.0,21.9965,21.9965,21.9832,21.9898,27100.0
2012-04-25 13:30:00,33.03,33.05,33.02,33.04,14800.0,21.9898,22.0031,21.9832,21.9965,14800.0
2012-04-25 13:40:00,33.03,33.04,33.01,33.01,7500.0,21.9898,21.9965,21.9765,21.9765,7500.0
2012-04-25 13:50:00,33.02,33.02,33.0,33.02,23700.0,21.9832,21.9832,21.9698,21.9832,23700.0
2012-04-25 14:00:00,33.01,33.02,32.93,32.94,60800.0,21.9765,21.9832,21.9232,21.9299,60800.0
2012-04-25 14:10:00,32.94,32.98,32.94,32.98,27400.0,21.9299,21.9565,21.9299,21.9565,27400.0
2012-04-25 14:20:00,32.98,33.11,32.98,33.07,60200.0,21.9565,22.0431,21.9565,22.0164,60200.0
2012-04-25 14:30:00,33.07,33.08,33.01,33.03,49200.0,22.0164,22.0231,21.9765,21.9898,49200.0
2012-04-25 14:40:00,33.02,33.07,33.02,33.07,59500.0,21.9832,22.0164,21.9832,22.0164,59500.0
2012-04-25 14:50:00,33.07,33.12,33.06,33.12,76900.0,22.0164,22.0497,22.0098,22.0497,76900.0
2012-04-25 15:00:00,33.12,33.14,33.11,33.11,33300.0,22.0497,22.063,22.0431,22.0431,33300.0
2012-04-25 15:10:00,33.13,33.13,33.06,33.09,23900.0,22.0564,22.0564,22.0098,22.0298,23900.0
2012-04-25 15:20:00,33.1,33.1,33.07,33.07,24100.0,22.0364,22.0364,22.0164,22.0164,24100.0
2012-04-25 15:30:00,33.06,33.1,33.04,33.08,73700.0,22.0098,22.0364,21.9965,22.0231,73700.0
2012-04-25 15:40:00,33.07,33.08,33.06,33.08,44200.0,22.0164,22.0231,22.0098,22.0231,44200.0
2012-04-25 15:50:00,33.08,33.13,33.07,33.13,67800.0,22.0231,22.0564,22.0164,22.0564,67800.0
2012-04-26 09:30:00,33.0,33.02,32.96,33.01,52600.0,21.9698,21.9832,21.9432,21.9765,52600.0
2012-04-26 09:40:00,33.01,33.03,32.98,33.02,14400.0,21.9765,21.9898,21.9565,21.9832,14400.0
2012-04-26 09:50:00,33.02,33.05,33.0,33.02,22600.0,21.9832,22.0031,21.9698,21.9832,22600.0
2012-04-26 10:00:00,33.02,33.2,33.02,33.18,30300.0,21.9832,22.103,21.9832,22.0897,30300.0
2012-04-26 10:10:00,33.18,33.2,33.15,33.18,71100.0,22.0897,22.103,22.0697,22.0897,71100.0
2012-04-26 10:20:00,33.19,33.19,33.12,33.13,42600.0,22.0963,22.0963,22.0497,22.0564,42600.0
2012-04-26 10:30:00,33.12,33.14,33.08,33.12,86400.0,22.0497,22.063,22.0231,22.0497,86400.0
2012-04-26 10:40:00,33.12,33.18,33.1,33.18,53500.0,22.0497,22.0897,22.0364,22.0897,53500.0
2012-04-26 10:50:00,33.19,33.19,33.11,33.11,46100.0,22.0963,22.0963,22.0431,22.0431,46100.0
2012-04-26 11:00:00,33.11,33.16,33.1,33.14,36600.0,22.0431,22.0764,22.0364,22.063,36600.0
2012-04-26 11:10:00,33.14,33.14,33.1,33.13,28400.0,22.063,22.063,22.0364,22.0564,28400.0
2012-04-26 11:20:00,33.12,33.2,33.12,33.2,25100.0,22.0497,22.103,22.0497,22.103,25100.0
2012-04-26 11:30:00,33.2,33.22,33.16,33.21,40200.0,22.103,22.1163,22.0764,22.1097,40200.0
2012-04-26 11:40:00,33.21,33.22,33.19,33.2,60600.0,22.1097,22.1163,22.0963,22.103,60600.0
2012-04-26 11:50:00,33.21,33.23,33.19,33.2,36100.0,22.1097,22.123,22.0963,22.103,36100.0
2012-04-26 12:00:00,33.19,33.2,33.17,33.17,39000.0,22.0963,22.103,22.083,22.083,39000.0
2012-04-26 12:10:00,33.18,33.2,33.18,33.19,13100.0,22.0897,22.103,22.0897,22.0963,13100.0
2012-04-26 12:20:00,33.19,33.2,33.18,33.18,30100.0,22.0963,22.103,22.0897,22.0897,30100.0
2012-04-26 12:30:00,33.18,33.19,33.17,33.18,31900.0,22.0897,22.0963,22.083,22.0897,31900.0
2012-04-26 12:40:00,33.18,33.18,33.17,33.18,9800.0,22.0897,22.0897,22.083,22.0897,9800.0
2012-04-26 12:50:00,33.17,33.19,33.17,33.19,31200.0,22.083,22.0963,22.083,22.0963,31200.0
2012-04-26 13:00:00,33.19,33.2,33.19,33.19,31900.0,22.0963,22.103,22.0963,22.0963,31900.0
2012-04-26 13:10:00,33.2,33.24,33.19,33.24,219800.0,22.103,22.1296,22.0963,22.1296,219800.0
2012-04-26 13:20:00,33.24,33.26,33.23,33.25,116600.0,22.1296,22.1429,22.123,22.1363,116600.0
2012-04-26 13:30:00,33.25,33.28,33.24,33.27,54000.0,22.1363,22.1563,22.1296,22.1496,54000.0
2012-04-26 13:40:00,33.27,33.29,33.26,33.28,44200.0,22.1496,22.1629,22.1429,22.1563,44200.0
2012-04-26 13:50:00,33.28,33.31,33.26,33.31,46700.0,22.1563,22.1762,22.1429,22.1762,46700.0
2012-04-26 14:00:00,33.31,33.32,33.3,33.3,29500.0,22.1762,22.1829,22.1696,22.1696,29500.0
2012-04-26 14:10:00,33.31,33.34,33.3,33.34,34400.0,22.1762,22.1962,22.1696,22.1962,34400.0
2012-04-26 14:20:00,33.34,33.37,33.34,33.36,250300.0,22.1962,22.2162,22.1962,22.2095,250300.0
2012-04-26 14:30:00,33.35,33.36,33.34,33.36,154500.0,22.2029,22.2095,22.1962,22.2095,154500.0
2012-04-26 14:40:00,33.36,33.38,33.34,33.35,84800.0,22.2095,22.2228,22.1962,22.2029,84800.0
2012-04-26 14:50:00,33.35,33.36,33.33,33.36,43200.0,22.2029,22.2095,22.1895,22.2095,43200.0
2012-04-26 15:00:00,33.35,33.36,33.32,33.32,89100.0,22.2029,22.2095,22.1829,22.1829,89100.0
2012-04-26 15:10:00,33.33,33.37,33.32,33.36,118100.0,22.1895,22.2162,22.1829,22.2095,118100.0
2012-04-26 15:20:00,33.36,33.38,33.35,33.36,15900.0,22.2095,22.2228,22.2029,22.2095,15900.0
2012-04-26 15:30:00,33.36,33.36,33.34,33.34,13000.0,22.2095,22.2095,22.1962,22.1962,13000.0
2012-04-26 15:40:00,33.33,33.34,33.31,33.33,132500.0,22.1895,22.1962,22.1762,22.1895,132500.0
2012-04-26 15:50:00,33.34,33.34,33.31,33.33,42400.0,22.1962,22.1962,22.1762,22.1895,42400.0
2012-04-27 09:30:00,33.41,33.44,33.4,33.42,156700.0,22.2428,22.2628,22.2361,22.2495,156700.0
2012-04-27 09:40:00,33.42,33.44,33.33,33.34,76600.0,22.2495,22.2628,22.1895,22.1962,76600.0
2012-04-27 09:50:00,33.34,33.39,33.33,33.38,54500.0,22.1962,22.2295,22.1895,22.2228,54500.0
2012-04-27 10:00:00,33.36,33.36,33.26,33.29,67400.0,22.2095,22.2095,22.1429,22.1629,67400.0
2012-04-27 10:10:00,33.31,33.36,33.27,33.34,50500.0,22.1762,22.2095,22.1496,22.1962,50500.0
2012-04-27 10:20:00,33.34,33.35,33.31,33.34,66700.0,22.1962,22.2029,22.1762,22.1962,66700.0
2012-04-27 10:30:00,33.34,33.39,33.31,33.36,53400.0,22.1962,22.2295,22.1762,22.2095,53400.0
2012-04-27 10:40:00,33.36,33.37,33.3,33.31,44500.0,22.2095,22.2162,22.1696,22.1762,44500.0
2012-04-27 10:50:00,33.32,33.38,33.32,33.37,37200.0,22.1829,22.2228,22.1829,22.2162,37200.0
2012-04-27 11:00:00,33.38,33.39,33.35,33.35,27900.0,22.2228,22.2295,22.2029,22.2029,27900.0
2012-04-27 11:10:00,33.36,33.41,33.36,33.4,51300.0,22.2095,22.2428,22.2095,22.2361,51300.0
2012-04-27 11:20:00,33.39,33.39,33.36,33.36,49900.0,22.2295,22.2295,22.2095,22.2095,49900.0
2012-04-27 11:30:00,33.37,33.4,33.34,33.39,30400.0,22.2162,22.2361,22.1962,22.2295,30400.0
2012-04-27 11:40:00,33.39,33.4,33.37,33.4,45300.0,22.2295,22.2361,22.2162,22.2361,45300.0
2012-04-27 11:50:00,33.4,33.41,33.38,33.39,43700.0,22.2361,22.2428,22.2228,22.2295,43700.0
2012-04-27 12:00:00,33.4,33.41,33.38,33.4,55200.0,22.2361,22.2428,22.2228,22.2361,55200.0
2012-04-27 12:10:00,33.4,33.41,33.39,33.41,55800.0,22.2361,22.2428,22.2295,22.2428,55800.0
2012-04-27 12:20:00,33.41,33.42,33.4,33.41,16700.0,22.2428,22.2495,22.2361,22.2428,16700.0
2012-04-27 12:30:00,33.42,33.42,33.39,33.39,21500.0,22.2495,22.2495,22.2295,22.2295,21500.0
2012-04-27 12:40:00,33.39,33.41,33.39,33.4,24500.0,22.2295,22.2428,22.2295,22.2361,24500.0
2012-04-27 12:50:00,33.4,33.42,33.4,33.42,20000.0,22.2361,22.2495,22.2361,22.2495,20000.0
2012-04-27 13:00:00,33.41,33.44,33.41,33.43,20200.0,22.2428,22.2628,22.2428,22.2561,20200.0
2012-04-27 13:10:00,33.44,33.45,33.43,33.45,23900.0,22.2628,22.2694,22.2561,22.2694,23900.0
2012-04-27 13:20:00,33.44,33.47,33.44,33.46,46800.0,22.2628,22.2827,22.2628,22.2761,46800.0
2012-04-27 13:30:00,33.46,33.5,33.46,33.48,21000.0,22.2761,22.3027,22.2761,22.2894,21000.0
2012-04-27 13:40:00,33.48,33.51,33.48,33.48,10500.0,22.2894,22.3094,22.2894,22.2894,10500.0
2012-04-27 13:50:00,33.48,33.49,33.47,33.47,5800.0,22.2894,22.2961,22.2827,22.2827,5800.0
2012-04-27 14:00:00,33.47,33.47,33.45,33.45,24800.0,22.2827,22.2827,22.2694,22.2694,24800.0
2012-04-27 14:10:00,33.45,33.46,33.44,33.46,24600.0,22.2694,22.2761,22.2628,22.2761,24600.0
2012-04-27 14:20:00,33.45,33.46,33.43,33.43,14700.0,22.2694,22.2761,22.2561,22.2561,14700.0
2012-04-27 14:30:00,33.43,33.45,33.42,33.45,29100.0,22.2561,22.2694,22.2495,22.2694,29100.0
2012-04-27 14:40:00,33.44,33.45,33.43,33.44,24000.0,22.2628,22.2694,22.2561,22.2628,24000.0
2012-04-27 14:50:00,33.44,33.45,33.43,33.45,22700.0,22.2628,22.2694,22.2561,22.2694,22700.0
2012-04-27 15:00:00,33.44,33.45,33.41,33.44,51100.0,22.2628,22.2694,22.2428,22.2628,51100.0
2012-04-27 15:10:00,33.45,33.47,33.44,33.44,9600.0,22.2694,22.2827,22.2628,22.2628,9600.0
2012-04-27 15:20:00,33.45,33.45,33.43,33.44,18800.0,22.2694,22.2694,22.2561,22.2628,18800.0
2012-04-27 15:30:00,33.44,33.44,33.42,33.42,38600.0,22.2628,22.2628,22.2495,22.2495,38600.0
2012-04-27 15:40:00,33.42,33.45,33.42,33.43,81500.0,22.2495,22.2694,22.2495,22.2561,81500.0
2012-04-27 15:50:00,33.43,33.44,33.4,33.42,87900.0,22.2561,22.2628,22.2361,22.2495,87900.0
2012-04-30 09:30:00,33.3,33.31,33.26,33.27,39000.0,22.1696,22.1762,22.1429,22.1496,39000.0
2012-04-30 09:40:00,33.26,33.27,33.22,33.26,96100.0,22.1429,22.1496,22.1163,22.1429,96100.0
2012-04-30 09:50:00,33.26,33.27,33.19,33.2,38200.0,22.1429,22.1496,22.0963,22.103,38200.0
2012-04-30 10:00:00,33.19,33.26,33.18,33.23,79900.0,22.0963,22.1429,22.0897,22.123,79900.0
2012-04-30 10:10:00,33.24,33.29,33.21,33.28,76600.0,22.1296,22.1629,22.1097,22.1563,76600.0
2012-04-30 10:20:00,33.28,33.29,33.25,33.25,35400.0,22.1563,22.1629,22.1363,22.1363,35400.0
2012-04-30 10:30:00,33.26,33.26,33.23,33.23,38500.0,22.1429,22.1429,22.123,22.123,38500.0
2012-04-30 10:40:00,33.23,33.26,33.22,33.22,107800.0,22.123,22.1429,22.1163,22.1163,107800.0
2012-04-30 10:50:00,33.22,33.23,33.16,33.19,29600.0,22.1163,22.123,22.0764,22.0963,29600.0
2012-04-30 11:00:00,33.19,33.23,33.19,33.22,35000.0,22.0963,22.123,22.0963,22.1163,35000.0
2012-04-30 11:10:00,33.22,33.23,33.2,33.22,52100.0,22.1163,22.123,22.103,22.1163,52100.0
2012-04-30 11:20:00,33.22,33.23,33.17,33.21,38200.0,22.1163,22.123,22.083,22.1097,38200.0
2012-04-30 11:30:00,33.21,33.24,33.15,33.16,61200.0,22.1097,22.1296,22.0697,22.0764,61200.0
2012-04-30 11:40:00,33.17,33.2,33.15,33.18,75200.0,22.083,22.103,22.0697,22.0897,75200.0
2012-04-30 11:50:00,33.19,33.23,33.18,33.23,75300.0,22.0963,22.123,22.0897,22.123,75300.0
2012-04-30 12:00:00,33.22,33.23,33.2,33.2,18600.0,22.1163,22.123,22.103,22.103,18600.0
2012-04-30 12:10:00,33.2,33.21,33.2,33.2,8300.0,22.103,22.1097,22.103,22.103,8300.0
2012-04-30 12:20:00,33.2,33.2,33.18,33.2,35000.0,22.103,22.103,22.0897,22.103,35000.0
2012-04-30 12:30:00,33.2,33.2,33.17,33.19,122000.0,22.103,22.103,22.083,22.0963,122000.0
2012-04-30 12:40:00,33.19,33.2,33.19,33.2,12200.0,22.0963,22.103,22.0963,22.103,12200.0
2012-04-30 12:50:00,33.2,33.2,33.19,33.2,56200.0,22.103,22.103,22.0963,22.103,56200.0
2012-04-30 13:00:00,33.2,33.21,33.19,33.2,37700.0,22.103,22.1097,22.0963,22.103,37700.0
2012-04-30 13:10:00,33.2,33.2,33.18,33.2,104400.0,22.103,22.103,22.0897,22.103,104400.0
2012-04-30 13:20:00,33.2,33.2,33.17,33.19,50500.0,22.103,22.103,22.083,22.0963,50500.0
2012-04-30 13:30:00,33.19,33.19,33.16,33.18,39100.0,22.0963,22.0963,22.0764,22.0897,39100.0
2012-04-30 13:40:00,33.17,33.17,33.16,33.17,63400.0,22.083,22.083,22.0764,22.083,63400.0
2012-04-30 13:50:00,33.17,33.18,33.15,33.17,14900.0,22.083,22.0897,22.0697,22.083,14900.0
2012-04-30 14:00:00,33.18,33.19,33.15,33.15,65200.0,22.0897,22.0963,22.0697,22.0697,65200.0
2012-04-30 14:10:00,33.15,33.16,33.14,33.15,151100.0,22.0697,22.0764,22.063,22.0697,151100.0
2012-04-30 14:20:00,33.15,33.15,33.13,33.13,122900.0,22.0697,22.0697,22.0564,22.0564,122900.0
2012-04-30 14:30:00,33.14,33.14,33.11,33.13,58500.0,22.063,22.063,22.0431,22.0564,58500.0
2012-04-30 14:40:00,33.12,33.14,33.12,33.14,91400.0,22.0497,22.063,22.0497,22.063,91400.0
2012-04-30 14:50:00,33.14,33.16,33.14,33.16,74200.0,22.063,22.0764,22.063,22.0764,74200.0
2012-04-30 15:00:00,33.16,33.18,33.15,33.16,67600.0,22.0764,22.0897,22.0697,22.0764,67600.0
2012-04-30 15:10:00,33.16,33.16,33.15,33.16,111400.0,22.0764,22.0764,22.0697,22.0764,111400.0
2012-04-30 15:20:00,33.16,33.17,33.16,33.16,49900.0,22.0764,22.083,22.0764,22.0764,49900.0
2012-04-30 15:30:00,33.17,33.19,33.16,33.19,110300.0,22.083,22.0963,22.0764,22.0963,110300.0
2012-04-30 15:40:00,33.19,33.22,33.18,33.19,340000.0,22.0963,22.1163,22.0897,22.0963,340000.0
2012-04-30 15:50:00,33.19,33.24,33.17,33.22,443400.0,22.0963,22.1296,22.083,22.1163,443400.0
2012-05-01 09:30:00,33.17,33.22,33.16,33.2,71100.0,22.083,22.1163,22.0764,22.103,71100.0
2012-05-01 09:40:00,33.2,33.22,33.19,33.19,14700.0,22.103,22.1163,22.0963,22.0963,14700.0
2012-05-01 09:50:00,33.17,33.21,33.17,33.18,40700.0,22.083,22.1097,22.083,22.0897,40700.0
2012-05-01 10:00:00,33.17,33.29,33.17,33.27,122300.0,22.083,22.1629,22.083,22.1496,122300.0
2012-05-01 10:10:00,33.26,33.29,33.25,33.29,26800.0,22.1429,22.1629,22.1363,22.1629,26800.0
2012-05-01 10:20:00,33.3,33.33,33.29,33.33,38600.0,22.1696,22.1895,22.1629,22.1895,38600.0
2012-05-01 10:30:00,33.33,33.34,33.33,33.33,16900.0,22.1895,22.1962,22.1895,22.1895,16900.0
2012-05-01 10:40:00,33.34,33.38,33.34,33.37,55400.0,22.1962,22.2228,22.1962,22.2162,55400.0
2012-05-01 10:50:00,33.38,33.41,33.38,33.39,26000.0,22.2228,22.2428,22.2228,22.2295,26000.0
2012-05-01 11:00:00,33.39,33.41,33.39,33.39,67100.0,22.2295,22.2428,22.2295,22.2295,67100.0
2012-05-01 11:10:00,33.4,33.43,33.39,33.41,38200.0,22.2361,22.2561,22.2295,22.2428,38200.0
2012-05-01 11:20:00,33.41,33.45,33.41,33.44,121900.0,22.2428,22.2694,22.2428,22.2628,121900.0
2012-05-01 11:30:00,33.44,33.45,33.44,33.44,15700.0,22.2628,22.2694,22.2628,22.2628,15700.0
2012-05-01 11:40:00,33.45,33.5,33.44,33.49,58500.0,22.2694,22.3027,22.2628,22.2961,58500.0
2012-05-01 11:50:00,33.49,33.51,33.49,33.49,46900.0,22.2961,22.3094,22.2961,22.2961,46900.0
2012-05-01 12:00:00,33.49,33.5,33.47,33.48,6900.0,22.2961,22.3027,22.2827,22.2894,6900.0
2012-05-01 12:10:00,33.48,33.48,33.45,33.46,14000.0,22.2894,22.2894,22.2694,22.2761,14000.0
2012-05-01 12:20:00,33.46,33.47,33.45,33.46,28000.0,22.2761,22.2827,22.2694,22.2761,28000.0
2012-05-01 12:30:00,33.46,33.47,33.44,33.45,16600.0,22.2761,22.2827,22.2628,22.2694,16600.0
2012-05-01 12:40:00,33.45,33.45,33.43,33.44,15200.0,22.2694,22.2694,22.2561,22.2628,15200.0
2012-05-01 12:50:00,33.45,33.47,33.45,33.46,18900.0,22.2694,22.2827,22.2694,22.2761,18900.0
2012-05-01 13:00:00,33.47,33.47,33.46,33.47,9800.0,22.2827,22.2827,22.2761,22.2827,9800.0
2012-05-01 13:10:00,33.47,33.48,33.46,33.46,60900.0,22.2827,22.2894,22.2761,22.2761,60900.0
2012-05-01 13:20:00,33.45,33.46,33.44,33.45,51900.0,22.2694,22.2761,22.2628,22.2694,51900.0
2012-05-01 13:30:00,33.45,33.47,33.45,33.47,98200.0,22.2694,22.2827,22.2694,22.2827,98200.0
2012-05-01 13:40:00,33.46,33.47,33.44,33.45,88600.0,22.2761,22.2827,22.2628,22.2694,88600.0
2012-05-01 13:50:00,33.44,33.46,33.43,33.46,89000.0,22.2628,22.2761,22.2561,22.2761,89000.0
2012-05-01 14:00:00,33.45,33.46,33.45,33.46,101000.0,22.2694,22.2761,22.2694,22.2761,101000.0
2012-05-01 14:10:00,33.46,33.48,33.45,33.48,115100.0,22.2761,22.2894,22.2694,22.2894,115100.0
2012-05-01 14:20:00,33.48,33.48,33.43,33.47,140600.0,22.2894,22.2894,22.2561,22.2827,140600.0
2012-05-01 14:30:00,33.47,33.48,33.46,33.47,115100.0,22.2827,22.2894,22.2761,22.2827,115100.0
2012-05-01 14:40:00,33.48,33.48,33.45,33.47,162200.0,22.2894,22.2894,22.2694,22.2827,162200.0
2012-05-01 14:50:00,33.47,33.48,33.45,33.46,121500.0,22.2827,22.2894,22.2694,22.2761,121500.0
2012-05-01 15:00:00,33.46,33.49,33.46,33.48,187200.0,22.2761,22.2961,22.2761,22.2894,187200.0
2012-05-01 15:10:00,33.48,33.48,33.44,33.46,127400.0,22.2894,22.2894,22.2628,22.2761,127400.0
2012-05-01 15:20:00,33.46,33.46,33.43,33.44,143200.0,22.2761,22.2761,22.2561,22.2628,143200.0
2012-05-01 15:30:00,33.44,33.45,33.41,33.42,184900.0,22.2628,22.2694,22.2428,22.2495,184900.0
2012-05-01 15:40:00,33.42,33.44,33.41,33.43,164800.0,22.2495,22.2628,22.2428,22.2561,164800.0
2012-05-01 15:50:00,33.43,33.43,33.36,33.39,200000.0,22.2561,22.2561,22.2095,22.2295,200000.0
2012-05-02 09:30:00,32.96,32.98,32.91,32.95,339700.0,21.9432,21.9565,21.9099,21.9366,339700.0
2012-05-02 09:40:00,32.95,33.02,32.93,32.99,50200.0,21.9366,21.9832,21.9232,21.9632,50200.0
2012-05-02 09:50:00,33.0,33.01,32.96,32.98,49500.0,21.9698,21.9765,21.9432,21.9565,49500.0
2012-05-02 10:00:00,32.98,32.99,32.86,32.93,93300.0,21.9565,21.9632,21.8766,21.9232,93300.0
2012-05-02 10:10:00,32.93,32.93,32.86,32.91,43700.0,21.9232,21.9232,21.8766,21.9099,43700.0
2012-05-02 10:20:00,32.91,32.91,32.86,32.88,20100.0,21.9099,21.9099,21.8766,21.89,20100.0
2012-05-02 10:30:00,32.86,32.94,32.84,32.93,26500.0,21.8766,21.9299,21.8633,21.9232,26500.0
2012-05-02 10:40:00,32.94,32.98,32.94,32.97,14500.0,21.9299,21.9565,21.9299,21.9499,14500.0
2012-05-02 10:50:00,32.97,33.02,32.97,32.98,49200.0,21.9499,21.9832,21.9499,21.9565,49200.0
2012-05-02 11:00:00,32.98,33.0,32.96,32.97,59500.0,21.9565,21.9698,21.9432,21.9499,59500.0
2012-05-02 11:10:00,32.97,32.99,32.94,32.96,17900.0,21.9499,21.9632,21.9299,21.9432,17900.0
2012-05-02 11:20:00,32.96,32.97,32.93,32.96,31500.0,21.9432,21.9499,21.9232,21.9432,31500.0
2012-05-02 11:30:00,32.96,33.03,32.95,33.02,40200.0,21.9432,21.9898,21.9366,21.9832,40200.0
2012-05-02 11:40:00,33.03,33.04,33.02,33.03,163700.0,21.9898,21.9965,21.9832,21.9898,163700.0
2012-05-02 11:50:00,33.04,33.04,33.01,33.02,60700.0,21.9965,21.9965,21.9765,21.9832,60700.0
2012-05-02 12:00:00,33.02,33.02,33.0,33.02,54600.0,21.9832,21.9832,21.9698,21.9832,54600.0
2012-05-02 12:10:00,33.02,33.07,33.02,33.06,36100.0,21.9832,22.0164,21.9832,22.0098,36100.0
2012-05-02 12:20:00,33.07,33.1,33.07,33.08,18600.0,22.0164,22.0364,22.0164,22.0231,18600.0
2012-05-02 12:30:00,33.08,33.12,33.06,33.08,300400.0,22.0231,22.0497,22.0098,22.0231,300400.0
2012-05-02 12:40:00,33.08,33.09,33.06,33.06,155800.0,22.0231,22.0298,22.0098,22.0098,155800.0
2012-05-02 12:50:00,33.07,33.08,33.07,33.07,28300.0,22.0164,22.0231,22.0164,22.0164,28300.0
2012-05-02 13:00:00,33.08,33.09,33.07,33.09,17800.0,22.0231,22.0298,22.0164,22.0298,17800.0
2012-05-02 13:10:00,33.08,33.09,33.05,33.06,439600.0,22.0231,22.0298,22.0031,22.0098,439600.0
2012-05-02 13:20:00,33.06,33.06,33.03,33.03,11900.0,22.0098,22.0098,21.9898,21.9898,11900.0
2012-05-02 13:30:00,33.03,33.06,33.03,33.06,133300.0,21.9898,22.0098,21.9898,22.0098,133300.0
2012-05-02 13:40:00,33.06,33.09,33.05,33.09,62200.0,22.0098,22.0298,22.0031,22.0298,62200.0
2012-05-02 13:50:00,33.09,33.11,33.09,33.11,37700.0,22.0298,22.0431,22.0298,22.0431,37700.0
2012-05-02 14:00:00,33.11,33.12,33.1,33.12,57000.0,22.0431,22.0497,22.0364,22.0497,57000.0
2012-05-02 14:10:00,33.12,33.13,33.11,33.13,31700.0,22.0497,22.0564,22.0431,22.0564,31700.0
2012-05-02 14:20:00,33.13,33.17,33.12,33.17,39400.0,22.0564,22.083,22.0497,22.083,39400.0
2012-05-02 14:30:00,33.16,33.16,33.12,33.12,45300.0,22.0764,22.0764,22.0497,22.0497,45300.0
2012-05-02 14:40:00,33.12,33.13,33.11,33.12,17400.0,22.0497,22.0564,22.0431,22.0497,17400.0
2012-05-02 14:50:00,33.11,33.13,33.11,33.12,26600.0,22.0431,22.0564,22.0431,22.0497,26600.0
2012-05-02 15:00:00,33.12,33.13,33.09,33.1,31500.0,22.0497,22.0564,22.0298,22.0364,31500.0
2012-05-02 15:10:00,33.09,33.09,33.07,33.08,66600.0,22.0298,22.0298,22.0164,22.0231,66600.0
2012-05-02 15:20:00,33.08,33.09,33.07,33.09,37600.0,22.0231,22.0298,22.0164,22.0298,37600.0
2012-05-02 15:30:00,33.08,33.11,33.07,33.11,354600.0,22.0231,22.0431,22.0164,22.0431,354600.0
2012-05-02 15:40:00,33.11,33.15,33.1,33.13,120300.0,22.0431,22.0697,22.0364,22.0564,120300.0
2012-05-02 15:50:00,33.12,33.14,33.11,33.12,150000.0,22.0497,22.063,22.0431,22.0497,150000.0
2012-05-03 09:30:00,33.06,33.08,33.0,33.02,63800.0,22.0098,22.0231,21.9698,21.9832,63800.0
2012-05-03 09:40:00,33.03,33.1,33.02,33.09,108800.0,21.9898,22.0364,21.9832,22.0298,108800.0
2012-05-03 09:50:00,33.09,33.1,33.03,33.05,30000.0,22.0298,22.0364,21.9898,22.0031,30000.0
2012-05-03 10:00:00,33.04,33.04,32.93,32.96,114200.0,21.9965,21.9965,21.9232,21.9432,114200.0
2012-05-03 10:10:00,32.95,32.97,32.89,32.89,58800.0,21.9366,21.9499,21.8966,21.8966,58800.0
2012-05-03 10:20:00,32.87,32.88,32.83,32.87,26500.0,21.8833,21.89,21.8567,21.8833,26500.0
2012-05-03 10:30:00,32.87,32.94,32.86,32.93,90400.0,21.8833,21.9299,21.8766,21.9232,90400.0
2012-05-03 10:40:00,32.95,32.95,32.9,32.91,19300.0,21.9366,21.9366,21.9033,21.9099,19300.0
2012-05-03 10:50:00,32.92,32.98,32.89,32.98,31700.0,21.9166,21.9565,21.8966,21.9565,31700.0
2012-05-03 11:00:00,32.98,32.98,32.92,32.92,33500.0,21.9565,21.9565,21.9166,21.9166,33500.0
2012-05-03 11:10:00,32.93,32.94,32.9,32.93,50000.0,21.9232,21.9299,21.9033,21.9232,50000.0
2012-05-03 11:20:00,32.93,32.97,32.92,32.95,11400.0,21.9232,21.9499,21.9166,21.9366,11400.0
2012-05-03 11:30:00,32.97,32.97,32.95,32.95,10300.0,21.9499,21.9499,21.9366,21.9366,10300.0
2012-05-03 11:40:00,32.94,32.96,32.88,32.89,13300.0,21.9299,21.9432,21.89,21.8966,13300.0
2012-05-03 11:50:00,32.87,32.89,32.87,32.89,13000.0,21.8833,21.8966,21.8833,21.8966,13000.0
2012-05-03 12:00:00,32.89,32.9,32.86,32.87,52600.0,21.8966,21.9033,21.8766,21.8833,52600.0
2012-05-03 12:10:00,32.87,32.89,32.86,32.89,20300.0,21.8833,21.8966,21.8766,21.8966,20300.0
2012-05-03 12:20:00,32.89,32.9,32.86,32.89,48400.0,21.8966,21.9033,21.8766,21.8966,48400.0
2012-05-03 12:30:00,32.89,32.9,32.87,32.9,15400.0,21.8966,21.9033,21.8833,21.9033,15400.0
2012-05-03 12:40:00,32.9,32.91,32.88,32.91,26300.0,21.9033,21.9099,21.89,21.9099,26300.0
2012-05-03 12:50:00,32.91,32.91,32.88,32.88,19600.0,21.9099,21.9099,21.89,21.89,19600.0
2012-05-03 13:00:00,32.88,32.89,32.86,32.88,22100.0,21.89,21.8966,21.8766,21.89,22100.0
2012-05-03 13:10:00,32.87,32.87,32.85,32.87,29000.0,21.8833,21.8833,21.87,21.8833,29000.0
2012-05-03 13:20:00,32.87,32.89,32.87,32.88,79500.0,21.8833,21.8966,21.8833,21.89,79500.0
2012-05-03 13:30:00,32.87,32.87,32.85,32.85,31100.0,21.8833,21.8833,21.87,21.87,31100.0
2012-05-03 13:40:00,32.84,32.85,32.77,32.79,54800.0,21.8633,21.87,21.8167,21.83,54800.0
2012-05-03 13:50:00,32.79,32.82,32.77,32.8,35400.0,21.83,21.85,21.8167,21.8367,35400.0
2012-05-03 14:00:00,32.8,32.81,32.78,32.79,14700.0,21.8367,21.8434,21.8234,21.83,14700.0
2012-05-03 14:10:00,32.79,32.82,32.78,32.81,24200.0,21.83,21.85,21.8234,21.8434,24200.0
2012-05-03 14:20:00,32.82,32.83,32.81,32.82,26600.0,21.85,21.8567,21.8434,21.85,26600.0
2012-05-03 14:30:00,32.81,32.84,32.8,32.83,32500.0,21.8434,21.8633,21.8367,21.8567,32500.0
2012-05-03 14:40:00,32.82,32.84,32.8,32.81,48800.0,21.85,21.8633,21.8367,21.8434,48800.0
2012-05-03 14:50:00,32.81,32.84,32.81,32.83,83600.0,21.8434,21.8633,21.8434,21.8567,83600.0
2012-05-03 15:00:00,32.83,32.85,32.81,32.83,32100.0,21.8567,21.87,21.8434,21.8567,32100.0
2012-05-03 15:10:00,32.83,32.87,32.81,32.87,70900.0,21.8567,21.8833,21.8434,21.8833,70900.0
2012-05-03 15:20:00,32.87,32.88,32.86,32.88,60500.0,21.8833,21.89,21.8766,21.89,60500.0
2012-05-03 15:30:00,32.88,32.89,32.85,32.85,47100.0,21.89,21.8966,21.87,21.87,47100.0
2012-05-03 15:40:00,32.86,32.88,32.84,32.84,58800.0,21.8766,21.89,21.8633,21.8633,58800.0
2012-05-03 15:50:00,32.85,32.86,32.84,32.84,139600.0,21.87,21.8766,21.8633,21.8633,139600.0
2012-05-04 09:30:00,32.66,32.71,32.63,32.64,44000.0,21.7435,21.7768,21.7235,21.7302,44000.0
2012-05-04 09:40:00,32.62,32.65,32.58,32.63,139500.0,21.7169,21.7368,21.6902,21.7235,139500.0
2012-05-04 09:50:00,32.64,32.67,32.54,32.55,68100.0,21.7302,21.7501,21.6636,21.6703,68100.0
2012-05-04 10:00:00,32.54,32.56,32.49,32.53,61200.0,21.6636,21.6769,21.6303,21.6569,61200.0
2012-05-04 10:10:00,32.52,32.54,32.45,32.45,89000.0,21.6503,21.6636,21.6037,21.6037,89000.0
2012-05-04 10:20:00,32.45,32.5,32.45,32.45,36800.0,21.6037,21.637,21.6037,21.6037,36800.0
2012-05-04 10:30:00,32.46,32.47,32.38,32.39,35900.0,21.6103,21.617,21.5571,21.5637,35900.0
2012-05-04 10:40:00,32.38,32.44,32.38,32.39,43000.0,21.5571,21.597,21.5571,21.5637,43000.0
2012-05-04 10:50:00,32.38,32.43,32.37,32.41,35700.0,21.5571,21.5904,21.5504,21.577,35700.0
2012-05-04 11:00:00,32.41,32.42,32.37,32.37,43900.0,21.577,21.5837,21.5504,21.5504,43900.0
2012-05-04 11:10:00,32.36,32.4,32.35,32.39,27900.0,21.5438,21.5704,21.5371,21.5637,27900.0
2012-05-04 11:20:00,32.38,32.39,32.35,32.38,25400.0,21.5571,21.5637,21.5371,21.5571,25400.0
2012-05-04 11:30:00,32.38,32.41,32.34,32.36,36900.0,21.5571,21.577,21.5304,21.5438,36900.0
2012-05-04 11:40:00,32.36,32.39,32.36,32.39,14400.0,21.5438,21.5637,21.5438,21.5637,14400.0
2012-05-04 11:50:00,32.37,32.38,32.33,32.35,31500.0,21.5504,21.5571,21.5238,21.5371,31500.0
2012-05-04 12:00:00,32.35,32.39,32.34,32.39,12900.0,21.5371,21.5637,21.5304,21.5637,12900.0
2012-05-04 12:10:00,32.4,32.41,32.37,32.37,10500.0,21.5704,21.577,21.5504,21.5504,10500.0
2012-05-04 12:20:00,32.36,32.36,32.34,32.35,10000.0,21.5438,21.5438,21.5304,21.5371,10000.0
2012-05-04 12:30:00,32.35,32.35,32.3,32.31,16700.0,21.5371,21.5371,21.5038,21.5105,16700.0
2012-05-04 12:40:00,32.3,32.33,32.3,32.31,44800.0,21.5038,21.5238,21.5038,21.5105,44800.0
2012-05-04 12:50:00,32.32,32.35,32.32,32.35,27100.0,21.5171,21.5371,21.5171,21.5371,27100.0
2012-05-04 13:00:00,32.35,32.38,32.34,32.36,17100.0,21.5371,21.5571,21.5304,21.5438,17100.0
2012-05-04 13:10:00,32.35,32.37,32.31,32.34,103700.0,21.5371,21.5504,21.5105,21.5304,103700.0
2012-05-04 13:20:00,32.34,32.34,32.31,32.34,18100.0,21.5304,21.5304,21.5105,21.5304,18100.0
2012-05-04 13:30:00,32.33,32.36,32.33,32.35,28400.0,21.5238,21.5438,21.5238,21.5371,28400.0
2012-05-04 13:40:00,32.36,32.37,32.34,32.36,16800.0,21.5438,21.5504,21.5304,21.5438,16800.0
2012-05-04 13:50:00,32.36,32.38,32.35,32.37,17300.0,21.5438,21.5571,21.5371,21.5504,17300.0
2012-05-04 14:00:00,32.37,32.37,32.35,32.36,11400.0,21.5504,21.5504,21.5371,21.5438,11400.0
2012-05-04 14:10:00,32.36,32.38,32.35,32.38,39400.0,21.5438,21.5571,21.5371,21.5571,39400.0
2012-05-04 14:20:00,32.37,32.38,32.37,32.38,39700.0,21.5504,21.5571,21.5504,21.5571,39700.0
2012-05-04 14:30:00,32.37,32.37,32.3,32.31,65000.0,21.5504,21.5504,21.5038,21.5105,65000.0
2012-05-04 14:40:00,32.31,32.33,32.31,32.33,23500.0,21.5105,21.5238,21.5105,21.5238,23500.0
2012-05-04 14:50:00,32.34,32.35,32.31,32.34,338500.0,21.5304,21.5371,21.5105,21.5304,338500.0
2012-05-04 15:00:00,32.34,32.37,32.34,32.36,121300.0,21.5304,21.5504,21.5304,21.5438,121300.0
2012-05-04 15:10:00,32.36,32.37,32.35,32.36,12800.0,21.5438,21.5504,21.5371,21.5438,12800.0
2012-05-04 15:20:00,32.36,32.37,32.32,32.34,59300.0,21.5438,21.5504,21.5171,21.5304,59300.0
2012-05-04 15:30:00,32.33,32.35,32.32,32.33,64900.0,21.5238,21.5371,21.5171,21.5238,64900.0
2012-05-04 15:40:00,32.33,32.35,32.32,32.34,67300.0,21.5238,21.5371,21.5171,21.5304,67300.0
2012-05-04 15:50:00,32.34,32.35,32.31,32.31,51200.0,21.5304,21.5371,21.5105,21.5105,51200.0
2012-05-07 09:30:00,32.32,32.37,32.31,32.36,57500.0,21.5171,21.5504,21.5105,21.5438,57500.0
2012-05-07 09:40:00,32.39,32.4,32.32,32.32,18900.0,21.5637,21.5704,21.5171,21.5171,18900.0
2012-05-07 09:50:00,32.33,32.35,32.3,32.35,10500.0,21.5238,21.5371,21.5038,21.5371,10500.0
2012-05-07 10:00:00,32.36,32.42,32.36,32.37,21700.0,21.5438,21.5837,21.5438,21.5504,21700.0
2012-05-07 10:10:00,32.37,32.37,32.32,32.37,30000.0,21.5504,21.5504,21.5171,21.5504,30000.0
2012-05-07 10:20:00,32.38,32.4,32.32,32.32,67300.0,21.5571,21.5704,21.5171,21.5171,67300.0
2012-05-07 10:30:00,32.33,32.33,32.29,32.3,17600.0,21.5238,21.5238,21.4972,21.5038,17600.0
2012-05-07 10:40:00,32.3,32.37,32.3,32.37,37200.0,21.5038,21.5504,21.5038,21.5504,37200.0
2012-05-07 10:50:00,32.38,32.39,32.36,32.39,53400.0,21.5571,21.5637,21.5438,21.5637,53400.0
2012-05-07 11:00:00,32.39,32.46,32.39,32.45,66900.0,21.5637,21.6103,21.5637,21.6037,66900.0
2012-05-07 11:10:00,32.45,32.48,32.45,32.46,42200.0,21.6037,21.6237,21.6037,21.6103,42200.0
2012-05-07 11:20:00,32.47,32.48,32.46,32.46,49100.0,21.617,21.6237,21.6103,21.6103,49100.0
2012-05-07 11:30:00,32.47,32.48,32.44,32.46,44400.0,21.617,21.6237,21.597,21.6103,44400.0
2012-05-07 11:40:00,32.45,32.46,32.43,32.44,17100.0,21.6037,21.6103,21.5904,21.597,17100.0
2012-05-07 11:50:00,32.43,32.45,32.42,32.43,22000.0,21.5904,21.6037,21.5837,21.5904,22000.0
2012-05-07 12:00:00,32.44,32.46,32.43,32.46,18900.0,21.597,21.6103,21.5904,21.6103,18900.0
2012-05-07 12:10:00,32.46,32.46,32.45,32.46,11800.0,21.6103,21.6103,21.6037,21.6103,11800.0
2012-05-07 12:20:00,32.46,32.47,32.46,32.47,5200.0,21.6103,21.617,21.6103,21.617,5200.0
2012-05-07 12:30:00,32.47,32.53,32.47,32.51,22500.0,21.617,21.6569,21.617,21.6436,22500.0
2012-05-07 12:40:00,32.52,32.54,32.52,32.53,15100.0,21.6503,21.6636,21.6503,21.6569,15100.0
2012-05-07 12:50:00,32.53,32.54,32.51,32.52,10700.0,21.6569,21.6636,21.6436,21.6503,10700.0
2012-05-07 13:00:00,32.52,32.53,32.5,32.5,33100.0,21.6503,21.6569,21.637,21.637,33100.0
2012-05-07 13:10:00,32.5,32.54,32.5,32.53,30000.0,21.637,21.6636,21.637,21.6569,30000.0
2012-05-07 13:20:00,32.53,32.55,32.5,32.51,42700.0,21.6569,21.6703,21.637,21.6436,42700.0
2012-05-07 13:30:00,32.52,32.56,32.5,32.56,159700.0,21.6503,21.6769,21.637,21.6769,159700.0
2012-05-07 13:40:00,32.56,32.58,32.54,32.58,37000.0,21.6769,21.6902,21.6636,21.6902,37000.0
2012-05-07 13:50:00,32.57,32.59,32.55,32.57,60500.0,21.6836,21.6969,21.6703,21.6836,60500.0
2012-05-07 14:00:00,32.57,32.59,32.57,32.57,17100.0,21.6836,21.6969,21.6836,21.6836,17100.0
2012-05-07 14:10:00,32.57,32.58,32.55,32.56,24300.0,21.6836,21.6902,21.6703,21.6769,24300.0
2012-05-07 14:20:00,32.55,32.57,32.55,32.55,11500.0,21.6703,21.6836,21.6703,21.6703,11500.0
2012-05-07 14:30:00,32.56,32.56,32.55,32.56,16800.0,21.6769,21.6769,21.6703,21.6769,16800.0
2012-05-07 14:40:00,32.55,32.57,32.55,32.55,14400.0,21.6703,21.6836,21.6703,21.6703,14400.0
2012-05-07 14:50:00,32.55,32.57,32.55,32.55,47500.0,21.6703,21.6836,21.6703,21.6703,47500.0
2012-05-07 15:00:00,32.56,32.56,32.53,32.53,23400.0,21.6769,21.6769,21.6569,21.6569,23400.0
2012-05-07 15:10:00,32.53,32.56,32.52,32.55,61200.0,21.6569,21.6769,21.6503,21.6703,61200.0
2012-05-07 15:20:00,32.55,32.56,32.54,32.54,25000.0,21.6703,21.6769,21.6636,21.6636,25000.0
2012-05-07 15:30:00,32.55,32.57,32.55,32.57,20400.0,21.6703,21.6836,21.6703,21.6836,20400.0
2012-05-07 15:40:00,32.56,32.57,32.54,32.54,55200.0,21.6769,21.6836,21.6636,21.6636,55200.0
2012-05-07 15:50:00,32.54,32.55,32.51,32.54,123100.0,21.6636,21.6703,21.6436,21.6636,123100.0
2012-05-08 09:30:00,32.17,32.19,32.1,32.1,89500.0,21.4173,21.4306,21.3707,21.3707,89500.0
2012-05-08 09:40:00,32.09,32.16,32.09,32.15,40600.0,21.364,21.4106,21.364,21.404,40600.0
2012-05-08 09:50:00,32.15,32.15,32.09,32.09,15300.0,21.404,21.404,21.364,21.364,15300.0
2012-05-08 10:00:00,32.1,32.1,32.0,32.03,39300.0,21.3707,21.3707,21.3041,21.3241,39300.0
2012-05-08 10:10:00,32.01,32.02,31.96,32.02,63400.0,21.3107,21.3174,21.2775,21.3174,63400.0
2012-05-08 10:20:00,32.01,32.01,31.96,31.96,26400.0,21.3107,21.3107,21.2775,21.2775,26400.0
2012-05-08 10:30:00,31.95,31.95,31.83,31.88,45300.0,21.2708,21.2708,21.1909,21.2242,45300.0
2012-05-08 10:40:00,31.88,31.9,31.82,31.83,45100.0,21.2242,21.2375,21.1843,21.1909,45100.0
2012-05-08 10:50:00,31.82,31.87,31.82,31.86,25900.0,21.1843,21.2175,21.1843,21.2109,25900.0
2012-05-08 11:00:00,31.86,31.87,31.74,31.77,80200.0,21.2109,21.2175,21.131,21.151,80200.0
2012-05-08 11:10:00,31.78,31.78,31.71,31.77,50100.0,21.1576,21.1576,21.111,21.151,50100.0
2012-05-08 11:20:00,31.77,31.82,31.77,31.8,28600.0,21.151,21.1843,21.151,21.1709,28600.0
2012-05-08 11:30:00,31.8,31.87,31.77,31.87,36700.0,21.1709,21.2175,21.151,21.2175,36700.0
2012-05-08 11:40:00,31.87,31.9,31.85,31.9,27600.0,21.2175,21.2375,21.2042,21.2375,27600.0
2012-05-08 11:50:00,31.9,31.95,31.9,31.92,83800.0,21.2375,21.2708,21.2375,21.2508,83800.0
2012-05-08 12:00:00,31.92,31.93,31.85,31.86,38900.0,21.2508,21.2575,21.2042,21.2109,38900.0
2012-05-08 12:10:00,31.85,31.88,31.85,31.88,27600.0,21.2042,21.2242,21.2042,21.2242,27600.0
2012-05-08 12:20:00,31.9,31.9,31.83,31.86,61200.0,21.2375,21.2375,21.1909,21.2109,61200.0
2012-05-08 12:30:00,31.85,31.87,31.84,31.87,53200.0,21.2042,21.2175,21.1976,21.2175,53200.0
2012-05-08 12:40:00,31.86,31.86,31.83,31.83,28300.0,21.2109,21.2109,21.1909,21.1909,28300.0
2012-05-08 12:50:00,31.84,31.84,31.82,31.82,31800.0,21.1976,21.1976,21.1843,21.1843,31800.0
2012-05-08 13:00:00,31.82,31.86,31.82,31.86,36500.0,21.1843,21.2109,21.1843,21.2109,36500.0
2012-05-08 13:10:00,31.85,31.9,31.85,31.89,60800.0,21.2042,21.2375,21.2042,21.2309,60800.0
2012-05-08 13:20:00,31.89,31.91,31.87,31.9,60300.0,21.2309,21.2442,21.2175,21.2375,60300.0
2012-05-08 13:30:00,31.91,31.92,31.89,31.9,34500.0,21.2442,21.2508,21.2309,21.2375,34500.0
2012-05-08 13:40:00,31.9,31.94,31.9,31.93,38200.0,21.2375,21.2641,21.2375,21.2575,38200.0
2012-05-08 13:50:00,31.93,31.93,31.88,31.91,64500.0,21.2575,21.2575,21.2242,21.2442,64500.0
2012-05-08 14:00:00,31.92,31.94,31.9,31.92,47500.0,21.2508,21.2641,21.2375,21.2508,47500.0
2012-05-08 14:10:00,31.92,31.92,31.88,31.89,31700.0,21.2508,21.2508,21.2242,21.2309,31700.0
2012-05-08 14:20:00,31.9,31.94,31.88,31.94,116200.0,21.2375,21.2641,21.2242,21.2641,116200.0
2012-05-08 14:30:00,31.95,31.96,31.94,31.96,43800.0,21.2708,21.2775,21.2641,21.2775,43800.0
2012-05-08 14:40:00,31.96,31.99,31.95,31.97,72400.0,21.2775,21.2974,21.2708,21.2841,72400.0
2012-05-08 14:50:00,31.98,32.03,31.98,32.0,67200.0,21.2908,21.3241,21.2908,21.3041,67200.0
2012-05-08 15:00:00,32.0,32.04,31.98,32.0,60200.0,21.3041,21.3307,21.2908,21.3041,60200.0
2012-05-08 15:10:00,32.01,32.08,32.0,32.08,59300.0,21.3107,21.3574,21.3041,21.3574,59300.0
2012-05-08 15:20:00,32.08,32.12,32.03,32.1,144700.0,21.3574,21.384,21.3241,21.3707,144700.0
2012-05-08 15:30:00,32.09,32.14,32.07,32.12,57300.0,21.364,21.3973,21.3507,21.384,57300.0
2012-05-08 15:40:00,32.13,32.13,32.07,32.08,85200.0,21.3906,21.3906,21.3507,21.3574,85200.0
2012-05-08 15:50:00,32.08,32.12,32.07,32.07,122300.0,21.3574,21.384,21.3507,21.3507,122300.0
2012-05-09 09:30:00,31.44,31.46,31.4,31.45,110500.0,20.9313,20.9446,20.9046,20.9379,110500.0
2012-05-09 09:40:00,31.45,31.5,31.45,31.45,20400.0,20.9379,20.9712,20.9379,20.9379,20400.0
2012-05-09 09:50:00,31.45,31.49,31.39,31.43,48300.0,20.9379,20.9646,20.898,20.9246,48300.0
2012-05-09 10:00:00,31.43,31.52,31.38,31.42,75400.0,20.9246,20.9845,20.8913,20.918,75400.0
2012-05-09 10:10:00,31.42,31.45,31.34,31.38,46000.0,20.918,20.9379,20.8647,20.8913,46000.0
2012-05-09 10:20:00,31.37,31.38,31.29,31.3,63100.0,20.8847,20.8913,20.8314,20.8381,63100.0
2012-05-09 10:30:00,31.3,31.43,31.3,31.43,33100.0,20.8381,20.9246,20.8381,20.9246,33100.0
2012-05-09 10:40:00,31.41,31.49,31.41,31.44,30800.0,20.9113,20.9646,20.9113,20.9313,30800.0
2012-05-09 10:50:00,31.44,31.48,31.4,31.44,32100.0,20.9313,20.9579,20.9046,20.9313,32100.0
2012-05-09 11:00:00,31.44,31.5,31.42,31.5,25700.0,20.9313,20.9712,20.918,20.9712,25700.0
2012-05-09 11:10:00,31.51,31.62,31.51,31.62,70200.0,20.9779,21.0511,20.9779,21.0511,70200.0
2012-05-09 11:20:00,31.62,31.69,31.62,31.66,122300.0,21.0511,21.0977,21.0511,21.0777,122300.0
2012-05-09 11:30:00,31.66,31.77,31.63,31.77,76700.0,21.0777,21.151,21.0578,21.151,76700.0
2012-05-09 11:40:00,31.77,31.77,31.73,31.75,170200.0,21.151,21.151,21.1243,21.1377,170200.0
2012-05-09 11:50:00,31.76,31.77,31.7,31.7,85200.0,21.1443,21.151,21.1044,21.1044,85200.0
2012-05-09 12:00:00,31.7,31.71,31.67,31.67,16300.0,21.1044,21.111,21.0844,21.0844,16300.0
2012-05-09 12:10:00,31.67,31.7,31.67,31.7,10600.0,21.0844,21.1044,21.0844,21.1044,10600.0
2012-05-09 12:20:00,31.7,31.71,31.65,31.67,20700.0,21.1044,21.111,21.0711,21.0844,20700.0
2012-05-09 12:30:00,31.66,31.66,31.6,31.61,16100.0,21.0777,21.0777,21.0378,21.0444,16100.0
2012-05-09 12:40:00,31.61,31.64,31.58,31.63,32300.0,21.0444,21.0644,21.0245,21.0578,32300.0
2012-05-09 12:50:00,31.63,31.66,31.61,31.66,8600.0,21.0578,21.0777,21.0444,21.0777,8600.0
2012-05-09 13:00:00,31.66,31.72,31.66,31.69,31000.0,21.0777,21.1177,21.0777,21.0977,31000.0
2012-05-09 13:10:00,31.69,31.7,31.66,31.66,46700.0,21.0977,21.1044,21.0777,21.0777,46700.0
2012-05-09 13:20:00,31.67,31.78,31.67,31.74,61500.0,21.0844,21.1576,21.0844,21.131,61500.0
2012-05-09 13:30:00,31.74,31.8,31.74,31.76,51600.0,21.131,21.1709,21.131,21.1443,51600.0
2012-05-09 13:40:00,31.76,31.8,31.76,31.8,22600.0,21.1443,21.1709,21.1443,21.1709,22600.0
2012-05-09 13:50:00,31.8,31.84,31.78,31.8,23900.0,21.1709,21.1976,21.1576,21.1709,23900.0
2012-05-09 14:00:00,31.79,31.8,31.74,31.76,123500.0,21.1643,21.1709,21.131,21.1443,123500.0
2012-05-09 14:10:00,31.76,31.77,31.7,31.7,45200.0,21.1443,21.151,21.1044,21.1044,45200.0
2012-05-09 14:20:00,31.69,31.76,31.69,31.76,38300.0,21.0977,21.1443,21.0977,21.1443,38300.0
2012-05-09 14:30:00,31.77,31.77,31.7,31.7,41100.0,21.151,21.151,21.1044,21.1044,41100.0
2012-05-09 14:40:00,31.71,31.75,31.7,31.7,51000.0,21.111,21.1377,21.1044,21.1044,51000.0
2012-05-09 14:50:00,31.7,31.73,31.67,31.67,54000.0,21.1044,21.1243,21.0844,21.0844,54000.0
2012-05-09 15:00:00,31.67,31.68,31.63,31.65,30800.0,21.0844,21.0911,21.0578,21.0711,30800.0
2012-05-09 15:10:00,31.64,31.65,31.6,31.63,106600.0,21.0644,21.0711,21.0378,21.0578,106600.0
2012-05-09 15:20:00,31.63,31.66,31.6,31.61,91800.0,21.0578,21.0777,21.0378,21.0444,91800.0
2012-05-09 15:30:00,31.61,31.66,31.6,31.66,98200.0,21.0444,21.0777,21.0378,21.0777,98200.0
2012-05-09 15:40:00,31.66,31.71,31.65,31.71,66300.0,21.0777,21.111,21.0711,21.111,66300.0
2012-05-09 15:50:00,31.71,31.72,31.67,31.68,143000.0,21.111,21.1177,21.0844,21.0911,143000.0
2012-05-10 09:30:00,31.99,32.0,31.96,31.99,122800.0,21.2974,21.3041,21.2775,21.2974,122800.0
2012-05-10 09:40:00,32.0,32.0,31.9,31.96,36800.0,21.3041,21.3041,21.2375,21.2775,36800.0
2012-05-10 09:50:00,31.96,32.01,31.95,31.97,119600.0,21.2775,21.3107,21.2708,21.2841,119600.0
2012-05-10 10:00:00,31.97,32.02,31.96,32.02,53900.0,21.2841,21.3174,21.2775,21.3174,53900.0
2012-05-10 10:10:00,32.02,32.03,31.95,31.97,74300.0,21.3174,21.3241,21.2708,21.2841,74300.0
2012-05-10 10:20:00,31.98,32.0,31.89,31.91,49600.0,21.2908,21.3041,21.2309,21.2442,49600.0
2012-05-10 10:30:00,31.92,31.93,31.87,31.92,42500.0,21.2508,21.2575,21.2175,21.2508,42500.0
2012-05-10 10:40:00,31.93,31.95,31.88,31.91,52000.0,21.2575,21.2708,21.2242,21.2442,52000.0
2012-05-10 10:50:00,31.91,31.91,31.82,31.87,62500.0,21.2442,21.2442,21.1843,21.2175,62500.0
2012-05-10 11:00:00,31.87,31.89,31.81,31.83,90100.0,21.2175,21.2309,21.1776,21.1909,90100.0
2012-05-10 11:10:00,31.82,31.86,31.8,31.85,172500.0,21.1843,21.2109,21.1709,21.2042,172500.0
2012-05-10 11:20:00,31.85,31.88,31.84,31.87,205000.0,21.2042,21.2242,21.1976,21.2175,205000.0
2012-05-10 11:30:00,31.87,31.93,31.85,31.91,115200.0,21.2175,21.2575,21.2042,21.2442,115200.0
2012-05-10 11:40:00,31.91,31.92,31.83,31.86,96800.0,21.2442,21.2508,21.1909,21.2109,96800.0
2012-05-10 11:50:00,31.86,31.88,31.82,31.84,34800.0,21.2109,21.2242,21.1843,21.1976,34800.0
2012-05-10 12:00:00,31.85,31.85,31.79,31.82,73300.0,21.2042,21.2042,21.1643,21.1843,73300.0
2012-05-10 12:10:00,31.83,31.91,31.82,31.89,32500.0,21.1909,21.2442,21.1843,21.2309,32500.0
2012-05-10 12:20:00,31.89,31.9,31.86,31.87,31000.0,21.2309,21.2375,21.2109,21.2175,31000.0
2012-05-10 12:30:00,31.87,31.92,31.87,31.89,49200.0,21.2175,21.2508,21.2175,21.2309,49200.0
2012-05-10 12:40:00,31.89,31.93,31.88,31.91,31300.0,21.2309,21.2575,21.2242,21.2442,31300.0
2012-05-10 12:50:00,31.91,31.95,31.9,31.95,22200.0,21.2442,21.2708,21.2375,21.2708,22200.0
2012-05-10 13:00:00,31.94,31.95,31.92,31.93,18000.0,21.2641,21.2708,21.2508,21.2575,18000.0
2012-05-10 13:10:00,31.93,31.94,31.91,31.93,25400.0,21.2575,21.2641,21.2442,21.2575,25400.0
2012-05-10 13:20:00,31.93,31.96,31.92,31.95,32000.0,21.2575,21.2775,21.2508,21.2708,32000.0
2012-05-10 13:30:00,31.95,31.98,31.94,31.94,36300.0,21.2708,21.2908,21.2641,21.2641,36300.0
2012-05-10 13:40:00,31.94,31.95,31.92,31.92,29100.0,21.2641,21.2708,21.2508,21.2508,29100.0
2012-05-10 13:50:00,31.92,31.94,31.88,31.89,35000.0,21.2508,21.2641,21.2242,21.2309,35000.0
2012-05-10 14:00:00,31.89,31.9,31.88,31.89,38100.0,21.2309,21.2375,21.2242,21.2309,38100.0
2012-05-10 14:10:00,31.9,31.91,31.89,31.9,48400.0,21.2375,21.2442,21.2309,21.2375,48400.0
2012-05-10 14:20:00,31.9,31.91,31.89,31.91,42600.0,21.2375,21.2442,21.2309,21.2442,42600.0
2012-05-10 14:30:00,31.91,31.91,31.88,31.88,63300.0,21.2442,21.2442,21.2242,21.2242,63300.0
2012-05-10 14:40:00,31.87,31.88,31.87,31.87,37200.0,21.2175,21.2242,21.2175,21.2175,37200.0
2012-05-10 14:50:00,31.86,31.87,31.84,31.84,46000.0,21.2109,21.2175,21.1976,21.1976,46000.0
2012-05-10 15:00:00,31.85,31.87,31.83,31.84,45400.0,21.2042,21.2175,21.1909,21.1976,45400.0
2012-05-10 15:10:00,31.84,31.88,31.84,31.87,46000.0,21.1976,21.2242,21.1976,21.2175,46000.0
2012-05-10 15:20:00,31.87,31.88,31.84,31.87,34100.0,21.2175,21.2242,21.1976,21.2175,34100.0
2012-05-10 15:30:00,31.87,31.88,31.84,31.85,65600.0,21.2175,21.2242,21.1976,21.2042,65600.0
2012-05-10 15:40:00,31.86,31.88,31.82,31.83,81700.0,21.2109,21.2242,21.1843,21.1909,81700.0
2012-05-10 15:50:00,31.83,31.85,31.77,31.83,154900.0,21.1909,21.2042,21.151,21.1909,154900.0
2012-05-11 09:30:00,31.45,31.53,31.45,31.53,61700.0,20.9379,20.9912,20.9379,20.9912,61700.0
2012-05-11 09:40:00,31.52,31.61,31.52,31.59,38500.0,20.9845,21.0444,20.9845,21.0311,38500.0
2012-05-11 09:50:00,31.61,31.65,31.59,31.6,25300.0,21.0444,21.0711,21.0311,21.0378,25300.0
2012-05-11 10:00:00,31.61,31.72,31.61,31.68,53300.0,21.0444,21.1177,21.0444,21.0911,53300.0
2012-05-11 10:10:00,31.66,31.75,31.65,31.72,74400.0,21.0777,21.1377,21.0711,21.1177,74400.0
2012-05-11 10:20:00,31.73,31.78,31.73,31.76,17400.0,21.1243,21.1576,21.1243,21.1443,17400.0
2012-05-11 10:30:00,31.75,31.85,31.75,31.84,20700.0,21.1377,21.2042,21.1377,21.1976,20700.0
2012-05-11 10:40:00,31.86,31.87,31.79,31.82,29200.0,21.2109,21.2175,21.1643,21.1843,29200.0
2012-05-11 10:50:00,31.79,31.83,31.79,31.83,23400.0,21.1643,21.1909,21.1643,21.1909,23400.0
2012-05-11 11:00:00,31.82,31.85,31.81,31.85,29000.0,21.1843,21.2042,21.1776,21.2042,29000.0
2012-05-11 11:10:00,31.85,31.89,31.84,31.86,23800.0,21.2042,21.2309,21.1976,21.2109,23800.0
2012-05-11 11:20:00,31.86,31.9,31.85,31.85,15700.0,21.2109,21.2375,21.2042,21.2042,15700.0
2012-05-11 11:30:00,31.86,31.9,31.84,31.84,20200.0,21.2109,21.2375,21.1976,21.1976,20200.0
2012-05-11 11:40:00,31.84,31.84,31.79,31.82,42200.0,21.1976,21.1976,21.1643,21.1843,42200.0
2012-05-11 11:50:00,31.81,31.83,31.8,31.82,8800.0,21.1776,21.1909,21.1709,21.1843,8800.0
2012-05-11 12:00:00,31.82,31.84,31.8,31.82,9800.0,21.1843,21.1976,21.1709,21.1843,9800.0
2012-05-11 12:10:00,31.82,31.82,31.8,31.8,28500.0,21.1843,21.1843,21.1709,21.1709,28500.0
2012-05-11 12:20:00,31.81,31.84,31.81,31.81,11700.0,21.1776,21.1976,21.1776,21.1776,11700.0
2012-05-11 12:30:00,31.81,31.82,31.81,31.82,5800.0,21.1776,21.1843,21.1776,21.1843,5800.0
2012-05-11 12:40:00,31.82,31.82,31.81,31.82,9200.0,21.1843,21.1843,21.1776,21.1843,9200.0
2012-05-11 12:50:00,31.82,31.82,31.78,31.78,13600.0,21.1843,21.1843,21.1576,21.1576,13600.0
2012-05-11 13:00:00,31.79,31.79,31.76,31.77,9800.0,21.1643,21.1643,21.1443,21.151,9800.0
2012-05-11 13:10:00,31.77,31.77,31.74,31.76,14100.0,21.151,21.151,21.131,21.1443,14100.0
2012-05-11 13:20:00,31.77,31.77,31.73,31.75,21700.0,21.151,21.151,21.1243,21.1377,21700.0
2012-05-11 13:30:00,31.75,31.78,31.73,31.74,22600.0,21.1377,21.1576,21.1243,21.131,22600.0
2012-05-11 13:40:00,31.75,31.75,31.71,31.71,12200.0,21.1377,21.1377,21.111,21.111,12200.0
2012-05-11 13:50:00,31.72,31.74,31.71,31.73,9100.0,21.1177,21.131,21.111,21.1243,9100.0
2012-05-11 14:00:00,31.72,31.74,31.68,31.7,19800.0,21.1177,21.131,21.0911,21.1044,19800.0
2012-05-11 14:10:00,31.69,31.74,31.69,31.73,32400.0,21.0977,21.131,21.0977,21.1243,32400.0
2012-05-11 14:20:00,31.73,31.74,31.71,31.71,44900.0,21.1243,21.131,21.111,21.111,44900.0
2012-05-11 14:30:00,31.72,31.72,31.67,31.68,44500.0,21.1177,21.1177,21.0844,21.0911,44500.0
2012-05-11 14:40:00,31.67,31.7,31.67,31.69,8600.0,21.0844,21.1044,21.0844,21.0977,8600.0
2012-05-11 14:50:00,31.68,31.69,31.67,31.68,28400.0,21.0911,21.0977,21.0844,21.0911,28400.0
2012-05-11 15:00:00,31.69,31.7,31.64,31.66,98300.0,21.0977,21.1044,21.0644,21.0777,98300.0
2012-05-11 15:10:00,31.67,31.67,31.65,31.66,43700.0,21.0844,21.0844,21.0711,21.0777,43700.0
2012-05-11 15:20:00,31.67,31.68,31.65,31.66,24100.0,21.0844,21.0911,21.0711,21.0777,24100.0
2012-05-11 15:30:00,31.66,31.67,31.65,31.65,8900.0,21.0777,21.0844,21.0711,21.0711,8900.0
2012-05-11 15:40:00,31.65,31.65,31.61,31.62,41400.0,21.0711,21.0711,21.0444,21.0511,41400.0
2012-05-11 15:50:00,31.63,31.64,31.6,31.61,106700.0,21.0578,21.0644,21.0378,21.0444,106700.0
2012-05-14 09:30:00,31.14,31.15,31.06,31.07,86000.0,20.7315,20.7382,20.6783,20.6849,86000.0
2012-05-14 09:40:00,31.06,31.09,31.04,31.05,122200.0,20.6783,20.6983,20.665,20.6716,122200.0
2012-05-14 09:50:00,31.06,31.14,31.06,31.11,73400.0,20.6783,20.7315,20.6783,20.7116,73400.0
2012-05-14 10:00:00,31.09,31.12,31.05,31.07,40700.0,20.6983,20.7182,20.6716,20.6849,40700.0
2012-05-14 10:10:00,31.07,31.1,31.03,31.08,15600.0,20.6849,20.7049,20.6583,20.6916,15600.0
2012-05-14 10:20:00,31.07,31.1,31.05,31.07,39500.0,20.6849,20.7049,20.6716,20.6849,39500.0
2012-05-14 10:30:00,31.07,31.16,31.07,31.15,21400.0,20.6849,20.7449,20.6849,20.7382,21400.0
2012-05-14 10:40:00,31.14,31.16,31.12,31.16,21200.0,20.7315,20.7449,20.7182,20.7449,21200.0
2012-05-14 10:50:00,31.16,31.21,31.15,31.16,20700.0,20.7449,20.7781,20.7382,20.7449,20700.0
2012-05-14 11:00:00,31.16,31.2,31.14,31.16,13200.0,20.7449,20.7715,20.7315,20.7449,13200.0
2012-05-14 11:10:00,31.17,31.18,31.15,31.15,19300.0,20.7515,20.7582,20.7382,20.7382,19300.0
2012-05-14 11:20:00,31.16,31.25,31.15,31.22,49000.0,20.7449,20.8048,20.7382,20.7848,49000.0
2012-05-14 11:30:00,31.23,31.25,31.18,31.19,35100.0,20.7915,20.8048,20.7582,20.7648,35100.0
2012-05-14 11:40:00,31.18,31.19,31.15,31.17,22900.0,20.7582,20.7648,20.7382,20.7515,22900.0
2012-05-14 11:50:00,31.17,31.19,31.16,31.19,7400.0,20.7515,20.7648,20.7449,20.7648,7400.0
2012-05-14 12:00:00,31.19,31.22,31.18,31.2,45100.0,20.7648,20.7848,20.7582,20.7715,45100.0
2012-05-14 12:10:00,31.21,31.21,31.19,31.2,109200.0,20.7781,20.7781,20.7648,20.7715,109200.0
2012-05-14 12:20:00,31.19,31.21,31.19,31.2,15400.0,20.7648,20.7781,20.7648,20.7715,15400.0
2012-05-14 12:30:00,31.2,31.2,31.18,31.2,11900.0,20.7715,20.7715,20.7582,20.7715,11900.0
2012-05-14 12:40:00,31.19,31.21,31.18,31.2,50200.0,20.7648,20.7781,20.7582,20.7715,50200.0
2012-05-14 12:50:00,31.2,31.22,31.2,31.2,8800.0,20.7715,20.7848,20.7715,20.7715,8800.0
2012-05-14 13:00:00,31.19,31.21,31.17,31.19,145100.0,20.7648,20.7781,20.7515,20.7648,145100.0
2012-05-14 13:10:00,31.19,31.19,31.13,31.14,36400.0,20.7648,20.7648,20.7249,20.7315,36400.0
2012-05-14 13:20:00,31.13,31.15,31.12,31.14,26000.0,20.7249,20.7382,20.7182,20.7315,26000.0
2012-05-14 13:30:00,31.14,31.2,31.14,31.19,136200.0,20.7315,20.7715,20.7315,20.7648,136200.0
2012-05-14 13:40:00,31.2,31.21,31.19,31.2,637100.0,20.7715,20.7781,20.7648,20.7715,637100.0
2012-05-14 13:50:00,31.2,31.25,31.19,31.23,113000.0,20.7715,20.8048,20.7648,20.7915,113000.0
2012-05-14 14:00:00,31.23,31.27,31.23,31.27,124000.0,20.7915,20.8181,20.7915,20.8181,124000.0
2012-05-14 14:10:00,31.27,31.27,31.21,31.21,46600.0,20.8181,20.8181,20.7781,20.7781,46600.0
2012-05-14 14:20:00,31.21,31.25,31.21,31.22,58100.0,20.7781,20.8048,20.7781,20.7848,58100.0
2012-05-14 14:30:00,31.23,31.24,31.18,31.18,58400.0,20.7915,20.7981,20.7582,20.7582,58400.0
2012-05-14 14:40:00,31.18,31.2,31.16,31.17,61100.0,20.7582,20.7715,20.7449,20.7515,61100.0
2012-05-14 14:50:00,31.17,31.17,31.12,31.13,42400.0,20.7515,20.7515,20.7182,20.7249,42400.0
2012-05-14 15:00:00,31.13,31.14,31.09,31.11,24500.0,20.7249,20.7315,20.6983,20.7116,24500.0
2012-05-14 15:10:00,31.12,31.14,31.1,31.1,39800.0,20.7182,20.7315,20.7049,20.7049,39800.0
2012-05-14 15:20:00,31.1,31.13,31.08,31.12,53100.0,20.7049,20.7249,20.6916,20.7182,53100.0
2012-05-14 15:30:00,31.12,31.14,31.11,31.11,55200.0,20.7182,20.7315,20.7116,20.7116,55200.0
2012-05-14 15:40:00,31.1,31.11,31.06,31.07,78400.0,20.7049,20.7116,20.6783,20.6849,78400.0
2012-05-14 15:50:00,31.07,31.08,31.03,31.04,98400.0,20.6849,20.6916,20.6583,20.665,98400.0
2012-05-15 09:30:00,30.87,30.97,30.85,30.92,181200.0,20.5518,20.6184,20.5385,20.5851,181200.0
2012-05-15 09:40:00,30.92,30.96,30.86,30.92,40500.0,20.5851,20.6117,20.5451,20.5851,40500.0
2012-05-15 09:50:00,30.92,30.99,30.91,30.95,30100.0,20.5851,20.6317,20.5784,20.6051,30100.0
2012-05-15 10:00:00,30.95,30.98,30.88,30.97,53600.0,20.6051,20.625,20.5584,20.6184,53600.0
2012-05-15 10:10:00,30.95,30.96,30.89,30.92,36800.0,20.6051,20.6117,20.5651,20.5851,36800.0
2012-05-15 10:20:00,30.92,31.01,30.92,30.99,58700.0,20.5851,20.645,20.5851,20.6317,58700.0
2012-05-15 10:30:00,30.99,30.99,30.92,30.95,49600.0,20.6317,20.6317,20.5851,20.6051,49600.0
2012-05-15 10:40:00,30.94,30.99,30.9,30.92,113500.0,20.5984,20.6317,20.5718,20.5851,113500.0
2012-05-15 10:50:00,30.92,30.94,30.88,30.91,57400.0,20.5851,20.5984,20.5584,20.5784,57400.0
2012-05-15 11:00:00,30.91,30.91,30.81,30.83,97700.0,20.5784,20.5784,20.5118,20.5252,97700.0
2012-05-15 11:10:00,30.83,30.83,30.75,30.8,32500.0,20.5252,20.5252,20.4719,20.5052,32500.0
2012-05-15 11:20:00,30.81,30.85,30.81,30.82,29200.0,20.5118,20.5385,20.5118,20.5185,29200.0
2012-05-15 11:30:00,30.82,30.91,30.82,30.91,20900.0,20.5185,20.5784,20.5185,20.5784,20900.0
2012-05-15 11:40:00,30.91,30.96,30.89,30.96,40200.0,20.5784,20.6117,20.5651,20.6117,40200.0
2012-05-15 11:50:00,30.96,30.97,30.93,30.94,39200.0,20.6117,20.6184,20.5917,20.5984,39200.0
2012-05-15 12:00:00,30.95,30.97,30.92,30.97,43200.0,20.6051,20.6184,20.5851,20.6184,43200.0
2012-05-15 12:10:00,30.97,30.98,30.93,30.93,18700.0,20.6184,20.625,20.5917,20.5917,18700.0
2012-05-15 12:20:00,30.94,30.97,30.93,30.96,22100.0,20.5984,20.6184,20.5917,20.6117,22100.0
2012-05-15 12:30:00,30.96,30.96,30.93,30.95,15000.0,20.6117,20.6117,20.5917,20.6051,15000.0
2012-05-15 12:40:00,30.96,30.96,30.92,30.92,36400.0,20.6117,20.6117,20.5851,20.5851,36400.0
2012-05-15 12:50:00,30.92,30.92,30.86,30.87,33200.0,20.5851,20.5851,20.5451,20.5518,33200.0
2012-05-15 13:00:00,30.87,30.88,30.87,30.87,12800.0,20.5518,20.5584,20.5518,20.5518,12800.0
2012-05-15 13:10:00,30.89,30.9,30.87,30.88,31900.0,20.5651,20.5718,20.5518,20.5584,31900.0
2012-05-15 13:20:00,30.87,30.89,30.86,30.86,107400.0,20.5518,20.5651,20.5451,20.5451,107400.0
2012-05-15 13:30:00,30.86,30.86,30.81,30.81,59600.0,20.5451,20.5451,20.5118,20.5118,59600.0
2012-05-15 13:40:00,30.81,30.82,30.76,30.78,73700.0,20.5118,20.5185,20.4786,20.4919,73700.0
2012-05-15 13:50:00,30.78,30.8,30.74,30.76,24300.0,20.4919,20.5052,20.4652,20.4786,24300.0
2012-05-15 14:00:00,30.76,30.8,30.76,30.77,35000.0,20.4786,20.5052,20.4786,20.4852,35000.0
2012-05-15 14:10:00,30.79,30.82,30.78,30.79,85700.0,20.4985,20.5185,20.4919,20.4985,85700.0
2012-05-15 14:20:00,30.8,30.83,30.8,30.82,41500.0,20.5052,20.5252,20.5052,20.5185,41500.0
2012-05-15 14:30:00,30.82,30.83,30.78,30.79,77500.0,20.5185,20.5252,20.4919,20.4985,77500.0
2012-05-15 14:40:00,30.79,30.79,30.75,30.78,140000.0,20.4985,20.4985,20.4719,20.4919,140000.0
2012-05-15 14:50:00,30.77,30.78,30.73,30.73,66000.0,20.4852,20.4919,20.4586,20.4586,66000.0
2012-05-15 15:00:00,30.73,30.73,30.66,30.67,70600.0,20.4586,20.4586,20.412,20.4186,70600.0
2012-05-15 15:10:00,30.67,30.68,30.59,30.65,170700.0,20.4186,20.4253,20.3654,20.4053,170700.0
2012-05-15 15:20:00,30.65,30.66,30.6,30.6,122300.0,20.4053,20.412,20.372,20.372,122300.0
2012-05-15 15:30:00,30.61,30.66,30.6,30.64,74800.0,20.3787,20.412,20.372,20.3987,74800.0
2012-05-15 15:40:00,30.64,30.68,30.62,30.64,141200.0,20.3987,20.4253,20.3854,20.3987,141200.0
2012-05-15 15:50:00,30.64,30.66,30.61,30.61,121800.0,20.3987,20.412,20.3787,20.3787,121800.0
2012-05-16 09:30:00,30.63,30.64,30.57,30.59,65900.0,20.392,20.3987,20.3521,20.3654,65900.0
2012-05-16 09:40:00,30.59,30.68,30.56,30.68,65000.0,20.3654,20.4253,20.3454,20.4253,65000.0
2012-05-16 09:50:00,30.67,30.75,30.67,30.74,38400.0,20.4186,20.4719,20.4186,20.4652,38400.0
2012-05-16 10:00:00,30.74,30.77,30.69,30.73,42200.0,20.4652,20.4852,20.432,20.4586,42200.0
2012-05-16 10:10:00,30.73,30.74,30.69,30.74,51100.0,20.4586,20.4652,20.432,20.4652,51100.0
2012-05-16 10:20:00,30.74,30.79,30.72,30.72,75600.0,20.4652,20.4985,20.4519,20.4519,75600.0
2012-05-16 10:30:00,30.76,30.77,30.7,30.71,40900.0,20.4786,20.4852,20.4386,20.4453,40900.0
2012-05-16 10:40:00,30.72,30.75,30.7,30.72,526300.0,20.4519,20.4719,20.4386,20.4519,526300.0
2012-05-16 10:50:00,30.73,30.73,30.62,30.63,84800.0,20.4586,20.4586,20.3854,20.392,84800.0
2012-05-16 11:00:00,30.63,30.65,30.44,30.51,279800.0,20.392,20.4053,20.2655,20.3121,279800.0
2012-05-16 11:10:00,30.51,30.59,30.49,30.52,95500.0,20.3121,20.3654,20.2988,20.3188,95500.0
2012-05-16 11:20:00,30.51,30.52,30.46,30.48,135100.0,20.3121,20.3188,20.2788,20.2921,135100.0
2012-05-16 11:30:00,30.48,30.53,30.47,30.49,112500.0,20.2921,20.3254,20.2855,20.2988,112500.0
2012-05-16 11:40:00,30.48,30.51,30.46,30.51,32500.0,20.2921,20.3121,20.2788,20.3121,32500.0
2012-05-16 11:50:00,30.51,30.56,30.51,30.55,23000.0,20.3121,20.3454,20.3121,20.3387,23000.0
2012-05-16 12:00:00,30.55,30.55,30.49,30.53,15100.0,20.3387,20.3387,20.2988,20.3254,15100.0
2012-05-16 12:10:00,30.54,30.54,30.52,30.52,8700.0,20.3321,20.3321,20.3188,20.3188,8700.0
2012-05-16 12:20:00,30.52,30.52,30.48,30.52,16000.0,20.3188,20.3188,20.2921,20.3188,16000.0
2012-05-16 12:30:00,30.51,30.57,30.51,30.56,26400.0,20.3121,20.3521,20.3121,20.3454,26400.0
2012-05-16 12:40:00,30.56,30.56,30.5,30.52,23500.0,20.3454,20.3454,20.3055,20.3188,23500.0
2012-05-16 12:50:00,30.52,30.54,30.49,30.5,283800.0,20.3188,20.3321,20.2988,20.3055,283800.0
2012-05-16 13:00:00,30.5,30.5,30.48,30.49,27700.0,20.3055,20.3055,20.2921,20.2988,27700.0
2012-05-16 13:10:00,30.48,30.52,30.48,30.51,13600.0,20.2921,20.3188,20.2921,20.3121,13600.0
2012-05-16 13:20:00,30.5,30.5,30.46,30.47,28400.0,20.3055,20.3055,20.2788,20.2855,28400.0
2012-05-16 13:30:00,30.47,30.47,30.43,30.44,43100.0,20.2855,20.2855,20.2589,20.2655,43100.0
2012-05-16 13:40:00,30.43,30.44,30.41,30.42,90600.0,20.2589,20.2655,20.2455,20.2522,90600.0
2012-05-16 13:50:00,30.42,30.47,30.41,30.46,59800.0,20.2522,20.2855,20.2455,20.2788,59800.0
2012-05-16 14:00:00,30.46,30.54,30.44,30.46,43600.0,20.2788,20.3321,20.2655,20.2788,43600.0
2012-05-16 14:10:00,30.45,30.46,30.38,30.41,23600.0,20.2722,20.2788,20.2256,20.2455,23600.0
2012-05-16 14:20:00,30.43,30.45,30.38,30.4,27000.0,20.2589,20.2722,20.2256,20.2389,27000.0
2012-05-16 14:30:00,30.4,30.42,30.35,30.39,51900.0,20.2389,20.2522,20.2056,20.2322,51900.0
2012-05-16 14:40:00,30.38,30.46,30.37,30.44,165000.0,20.2256,20.2788,20.2189,20.2655,165000.0
2012-05-16 14:50:00,30.45,30.48,30.43,30.46,57500.0,20.2722,20.2921,20.2589,20.2788,57500.0
2012-05-16 15:00:00,30.45,30.46,30.42,30.44,61400.0,20.2722,20.2788,20.2522,20.2655,61400.0
2012-05-16 15:10:00,30.43,30.43,30.37,30.41,79100.0,20.2589,20.2589,20.2189,20.2455,79100.0
2012-05-16 15:20:00,30.4,30.43,30.38,30.41,115300.0,20.2389,20.2589,20.2256,20.2455,115300.0
2012-05-16 15:30:00,30.41,30.44,30.4,30.4,62800.0,20.2455,20.2655,20.2389,20.2389,62800.0
2012-05-16 15:40:00,30.4,30.41,30.36,30.36,27200.0,20.2389,20.2455,20.2123,20.2123,27200.0
2012-05-16 15:50:00,30.36,30.36,30.31,30.32,97400.0,20.2123,20.2123,20.179,20.1856,97400.0
2012-05-17 09:30:00,30.3,30.31,30.19,30.19,202300.0,20.1723,20.179,20.0991,20.0991,202300.0
2012-05-17 09:40:00,30.2,30.24,30.17,30.17,108800.0,20.1057,20.1324,20.0858,20.0858,108800.0
2012-05-17 09:50:00,30.17,30.2,30.14,30.2,221000.0,20.0858,20.1057,20.0658,20.1057,221000.0
2012-05-17 10:00:00,30.2,30.28,30.05,30.28,183500.0,20.1057,20.159,20.0059,20.159,183500.0
2012-05-17 10:10:00,30.3,30.33,30.23,30.28,41200.0,20.1723,20.1923,20.1257,20.159,41200.0
2012-05-17 10:20:00,30.28,30.31,30.18,30.25,130400.0,20.159,20.179,20.0924,20.139,130400.0
2012-05-17 10:30:00,30.24,30.27,30.17,30.26,50600.0,20.1324,20.1523,20.0858,20.1457,50600.0
2012-05-17 10:40:00,30.26,30.29,30.2,30.2,52200.0,20.1457,20.1657,20.1057,20.1057,52200.0
2012-05-17 10:50:00,30.21,30.27,30.17,30.27,32700.0,20.1124,20.1523,20.0858,20.1523,32700.0
2012-05-17 11:00:00,30.26,30.29,30.22,30.27,44700.0,20.1457,20.1657,20.1191,20.1523,44700.0
2012-05-17 11:10:00,30.26,30.27,30.22,30.24,42000.0,20.1457,20.1523,20.1191,20.1324,42000.0
2012-05-17 11:20:00,30.23,30.24,30.2,30.21,45600.0,20.1257,20.1324,20.1057,20.1124,45600.0
2012-05-17 11:30:00,30.2,30.21,30.11,30.14,94600.0,20.1057,20.1124,20.0458,20.0658,94600.0
2012-05-17 11:40:00,30.14,30.2,30.14,30.18,35900.0,20.0658,20.1057,20.0658,20.0924,35900.0
2012-05-17 11:50:00,30.19,30.21,30.15,30.19,58900.0,20.0991,20.1124,20.0724,20.0991,58900.0
2012-05-17 12:00:00,30.19,30.19,30.08,30.1,66500.0,20.0991,20.0991,20.0258,20.0392,66500.0
2012-05-17 12:10:00,30.09,30.12,30.06,30.12,28700.0,20.0325,20.0525,20.0125,20.0525,28700.0
2012-05-17 12:20:00,30.13,30.18,30.12,30.15,58000.0,20.0591,20.0924,20.0525,20.0724,58000.0
2012-05-17 12:30:00,30.15,30.15,30.11,30.15,13900.0,20.0724,20.0724,20.0458,20.0724,13900.0
2012-05-17 12:40:00,30.15,30.2,30.15,30.18,55600.0,20.0724,20.1057,20.0724,20.0924,55600.0
2012-05-17 12:50:00,30.18,30.19,30.15,30.16,52000.0,20.0924,20.0991,20.0724,20.0791,52000.0
2012-05-17 13:00:00,30.16,30.23,30.15,30.21,95200.0,20.0791,20.1257,20.0724,20.1124,95200.0
2012-05-17 13:10:00,30.22,30.23,30.19,30.22,26100.0,20.1191,20.1257,20.0991,20.1191,26100.0
2012-05-17 13:20:00,30.22,30.23,30.2,30.2,40900.0,20.1191,20.1257,20.1057,20.1057,40900.0
2012-05-17 13:30:00,30.19,30.21,30.16,30.17,46400.0,20.0991,20.1124,20.0791,20.0858,46400.0
2012-05-17 13:40:00,30.18,30.18,30.13,30.13,87400.0,20.0924,20.0924,20.0591,20.0591,87400.0
2012-05-17 13:50:00,30.14,30.19,30.14,30.17,93400.0,20.0658,20.0991,20.0658,20.0858,93400.0
2012-05-17 14:00:00,30.17,30.17,30.13,30.14,15200.0,20.0858,20.0858,20.0591,20.0658,15200.0
2012-05-17 14:10:00,30.15,30.15,30.1,30.12,10400.0,20.0724,20.0724,20.0392,20.0525,10400.0
2012-05-17 14:20:00,30.13,30.18,30.13,30.15,19900.0,20.0591,20.0924,20.0591,20.0724,19900.0
2012-05-17 14:30:00,30.15,30.16,30.09,30.1,22500.0,20.0724,20.0791,20.0325,20.0392,22500.0
2012-05-17 14:40:00,30.1,30.12,30.07,30.09,103600.0,20.0392,20.0525,20.0192,20.0325,103600.0
2012-05-17 14:50:00,30.08,30.12,30.07,30.12,30400.0,20.0258,20.0525,20.0192,20.0525,30400.0
2012-05-17 15:00:00,30.11,30.14,30.06,30.06,33900.0,20.0458,20.0658,20.0125,20.0125,33900.0
2012-05-17 15:10:00,30.07,30.1,30.06,30.08,89500.0,20.0192,20.0392,20.0125,20.0258,89500.0
2012-05-17 15:20:00,30.08,30.1,30.06,30.08,59300.0,20.0258,20.0392,20.0125,20.0258,59300.0
2012-05-17 15:30:00,30.08,30.09,30.0,30.01,211900.0,20.0258,20.0325,19.9726,19.9792,211900.0
2012-05-17 15:40:00,30.01,30.02,29.96,29.99,131500.0,19.9792,19.9859,19.946,19.9659,131500.0
2012-05-17 15:50:00,29.99,30.0,29.95,29.95,69600.0,19.9659,19.9726,19.9393,19.9393,69600.0
2012-05-18 09:30:00,30.07,30.09,29.97,29.97,96300.0,20.0192,20.0325,19.9526,19.9526,96300.0
2012-05-18 09:40:00,29.98,30.05,29.95,30.04,103000.0,19.9593,20.0059,19.9393,19.9992,103000.0
2012-05-18 09:50:00,30.03,30.07,29.99,29.99,85100.0,19.9926,20.0192,19.9659,19.9659,85100.0
2012-05-18 10:00:00,29.98,30.0,29.94,29.96,21100.0,19.9593,19.9726,19.9326,19.946,21100.0
2012-05-18 10:10:00,29.97,30.0,29.91,29.92,42100.0,19.9526,19.9726,19.9127,19.9193,42100.0
2012-05-18 10:20:00,29.91,29.95,29.91,29.92,34100.0,19.9127,19.9393,19.9127,19.9193,34100.0
2012-05-18 10:30:00,29.91,29.94,29.88,29.93,87700.0,19.9127,19.9326,19.8927,19.926,87700.0
2012-05-18 10:40:00,29.93,29.95,29.91,29.95,62600.0,19.926,19.9393,19.9127,19.9393,62600.0
2012-05-18 10:50:00,29.94,30.01,29.94,29.97,67000.0,19.9326,19.9792,19.9326,19.9526,67000.0
2012-05-18 11:00:00,29.98,30.0,29.93,29.94,40600.0,19.9593,19.9726,19.926,19.9326,40600.0
2012-05-18 11:10:00,29.95,29.99,29.93,29.94,43900.0,19.9393,19.9659,19.926,19.9326,43900.0
2012-05-18 11:20:00,29.93,29.96,29.9,29.9,55800.0,19.926,19.946,19.906,19.906,55800.0
2012-05-18 11:30:00,29.9,29.93,29.8,29.85,47800.0,19.906,19.926,19.8394,19.8727,47800.0
2012-05-18 11:40:00,29.85,29.88,29.78,29.79,21300.0,19.8727,19.8927,19.8261,19.8328,21300.0
2012-05-18 11:50:00,29.78,29.8,29.73,29.78,71800.0,19.8261,19.8394,19.7928,19.8261,71800.0
2012-05-18 12:00:00,29.78,29.86,29.78,29.86,34500.0,19.8261,19.8794,19.8261,19.8794,34500.0
2012-05-18 12:10:00,29.85,29.88,29.81,29.85,19000.0,19.8727,19.8927,19.8461,19.8727,19000.0
2012-05-18 12:20:00,29.85,29.9,29.83,29.89,27600.0,19.8727,19.906,19.8594,19.8994,27600.0
2012-05-18 12:30:00,29.9,29.92,29.87,29.91,45500.0,19.906,19.9193,19.886,19.9127,45500.0
2012-05-18 12:40:00,29.91,29.94,29.9,29.92,28800.0,19.9127,19.9326,19.906,19.9193,28800.0
2012-05-18 12:50:00,29.92,29.93,29.89,29.89,45600.0,19.9193,19.926,19.8994,19.8994,45600.0
2012-05-18 13:00:00,29.89,29.9,29.86,29.87,30100.0,19.8994,19.906,19.8794,19.886,30100.0
2012-05-18 13:10:00,29.88,29.92,29.88,29.9,45500.0,19.8927,19.9193,19.8927,19.906,45500.0
2012-05-18 13:20:00,29.9,29.9,29.86,29.87,38800.0,19.906,19.906,19.8794,19.886,38800.0
2012-05-18 13:30:00,29.86,29.87,29.83,29.83,39500.0,19.8794,19.886,19.8594,19.8594,39500.0
2012-05-18 13:40:00,29.83,29.85,29.79,29.81,54300.0,19.8594,19.8727,19.8328,19.8461,54300.0
2012-05-18 13:50:00,29.82,29.83,29.78,29.78,120400.0,19.8527,19.8594,19.8261,19.8261,120400.0
2012-05-18 14:00:00,29.78,29.79,29.73,29.74,96900.0,19.8261,19.8328,19.7928,19.7995,96900.0
2012-05-18 14:10:00,29.75,29.79,29.74,29.75,42900.0,19.8061,19.8328,19.7995,19.8061,42900.0
2012-05-18 14:20:00,29.76,29.76,29.72,29.76,54300.0,19.8128,19.8128,19.7862,19.8128,54300.0
2012-05-18 14:30:00,29.76,29.78,29.7,29.73,262600.0,19.8128,19.8261,19.7729,19.7928,262600.0
2012-05-18 14:40:00,29.72,29.72,29.68,29.72,99100.0,19.7862,19.7862,19.7595,19.7862,99100.0
2012-05-18 14:50:00,29.72,29.78,29.71,29.73,48700.0,19.7862,19.8261,19.7795,19.7928,48700.0
2012-05-18 15:00:00,29.74,29.83,29.7,29.81,141600.0,19.7995,19.8594,19.7729,19.8461,141600.0
2012-05-18 15:10:00,29.82,29.86,29.8,29.83,112900.0,19.8527,19.8794,19.8394,19.8594,112900.0
2012-05-18 15:20:00,29.83,29.83,29.74,29.75,129500.0,19.8594,19.8594,19.7995,19.8061,129500.0
2012-05-18 15:30:00,29.76,29.76,29.71,29.74,137300.0,19.8128,19.8128,19.7795,19.7995,137300.0
2012-05-18 15:40:00,29.73,29.74,29.7,29.72,128300.0,19.7928,19.7995,19.7729,19.7862,128300.0
2012-05-18 15:50:00,29.71,29.73,29.67,29.72,93400.0,19.7795,19.7928,19.7529,19.7862,93400.0
2012-05-21 09:30:00,29.94,29.99,29.91,29.99,73700.0,19.9326,19.9659,19.9127,19.9659,73700.0
2012-05-21 09:40:00,29.98,30.01,29.96,30.01,43800.0,19.9593,19.9792,19.946,19.9792,43800.0
2012-05-21 09:50:00,29.99,30.01,29.9,29.99,24100.0,19.9659,19.9792,19.906,19.9659,24100.0
2012-05-21 10:00:00,29.99,30.04,29.97,30.04,43500.0,19.9659,19.9992,19.9526,19.9992,43500.0
2012-05-21 10:10:00,30.02,30.09,30.0,30.08,42000.0,19.9859,20.0325,19.9726,20.0258,42000.0
2012-05-21 10:20:00,30.08,30.12,30.06,30.11,48200.0,20.0258,20.0525,20.0125,20.0458,48200.0
2012-05-21 10:30:00,30.12,30.16,30.12,30.13,29400.0,20.0525,20.0791,20.0525,20.0591,29400.0
2012-05-21 10:40:00,30.13,30.16,30.12,30.14,24000.0,20.0591,20.0791,20.0525,20.0658,24000.0
2012-05-21 10:50:00,30.14,30.22,30.14,30.18,67500.0,20.0658,20.1191,20.0658,20.0924,67500.0
2012-05-21 11:00:00,30.18,30.18,30.14,30.16,37300.0,20.0924,20.0924,20.0658,20.0791,37300.0
2012-05-21 11:10:00,30.14,30.15,30.12,30.14,21900.0,20.0658,20.0724,20.0525,20.0658,21900.0
2012-05-21 11:20:00,30.13,30.14,30.09,30.12,46400.0,20.0591,20.0658,20.0325,20.0525,46400.0
2012-05-21 11:30:00,30.13,30.13,30.09,30.1,20100.0,20.0591,20.0591,20.0325,20.0392,20100.0
2012-05-21 11:40:00,30.08,30.11,30.07,30.11,14300.0,20.0258,20.0458,20.0192,20.0458,14300.0
2012-05-21 11:50:00,30.1,30.12,30.09,30.1,7700.0,20.0392,20.0525,20.0325,20.0392,7700.0
2012-05-21 12:00:00,30.09,30.14,30.09,30.13,13600.0,20.0325,20.0658,20.0325,20.0591,13600.0
2012-05-21 12:10:00,30.14,30.18,30.14,30.17,20700.0,20.0658,20.0924,20.0658,20.0858,20700.0
2012-05-21 12:20:00,30.18,30.23,30.17,30.22,39700.0,20.0924,20.1257,20.0858,20.1191,39700.0
2012-05-21 12:30:00,30.22,30.23,30.2,30.23,20200.0,20.1191,20.1257,20.1057,20.1257,20200.0
2012-05-21 12:40:00,30.23,30.23,30.2,30.21,27300.0,20.1257,20.1257,20.1057,20.1124,27300.0
2012-05-21 12:50:00,30.21,30.21,30.18,30.18,28800.0,20.1124,20.1124,20.0924,20.0924,28800.0
2012-05-21 13:00:00,30.19,30.22,30.18,30.21,33400.0,20.0991,20.1191,20.0924,20.1124,33400.0
2012-05-21 13:10:00,30.21,30.23,30.19,30.2,24200.0,20.1124,20.1257,20.0991,20.1057,24200.0
2012-05-21 13:20:00,30.2,30.21,30.19,30.2,73100.0,20.1057,20.1124,20.0991,20.1057,73100.0
2012-05-21 13:30:00,30.2,30.21,30.19,30.19,24000.0,20.1057,20.1124,20.0991,20.0991,24000.0
2012-05-21 13:40:00,30.19,30.22,30.18,30.21,26500.0,20.0991,20.1191,20.0924,20.1124,26500.0
2012-05-21 13:50:00,30.21,30.23,30.19,30.21,17100.0,20.1124,20.1257,20.0991,20.1124,17100.0
2012-05-21 14:00:00,30.22,30.22,30.17,30.19,25000.0,20.1191,20.1191,20.0858,20.0991,25000.0
2012-05-21 14:10:00,30.2,30.21,30.18,30.2,24700.0,20.1057,20.1124,20.0924,20.1057,24700.0
2012-05-21 14:20:00,30.21,30.24,30.19,30.19,15600.0,20.1124,20.1324,20.0991,20.0991,15600.0
2012-05-21 14:30:00,30.2,30.23,30.2,30.21,79500.0,20.1057,20.1257,20.1057,20.1124,79500.0
2012-05-21 14:40:00,30.21,30.22,30.2,30.22,24300.0,20.1124,20.1191,20.1057,20.1191,24300.0
2012-05-21 14:50:00,30.23,30.29,30.21,30.27,68100.0,20.1257,20.1657,20.1124,20.1523,68100.0
2012-05-21 15:00:00,30.28,30.29,30.27,30.28,46100.0,20.159,20.1657,20.1523,20.159,46100.0
2012-05-21 15:10:00,30.27,30.32,30.27,30.32,124000.0,20.1523,20.1856,20.1523,20.1856,124000.0
2012-05-21 15:20:00,30.33,30.36,30.32,30.33,66900.0,20.1923,20.2123,20.1856,20.1923,66900.0
2012-05-21 15:30:00,30.33,30.33,30.3,30.31,32600.0,20.1923,20.1923,20.1723,20.179,32600.0
2012-05-21 15:40:00,30.31,30.33,30.3,30.32,55200.0,20.179,20.1923,20.1723,20.1856,55200.0
2012-05-21 15:50:00,30.33,30.39,30.32,30.38,113700.0,20.1923,20.2322,20.1856,20.2256,113700.0
2012-05-22 09:30:00,30.41,30.42,30.34,30.34,37300.0,20.2455,20.2522,20.1989,20.1989,37300.0
2012-05-22 09:40:00,30.34,30.42,30.32,30.4,111100.0,20.1989,20.2522,20.1856,20.2389,111100.0
2012-05-22 09:50:00,30.41,30.45,30.38,30.39,23900.0,20.2455,20.2722,20.2256,20.2322,23900.0
2012-05-22 10:00:00,30.39,30.54,30.39,30.53,60300.0,20.2322,20.3321,20.2322,20.3254,60300.0
2012-05-22 10:10:00,30.53,30.56,30.51,30.56,46200.0,20.3254,20.3454,20.3121,20.3454,46200.0
2012-05-22 10:20:00,30.57,30.57,30.52,30.53,43900.0,20.3521,20.3521,20.3188,20.3254,43900.0
2012-05-22 10:30:00,30.54,30.58,30.54,30.57,56100.0,20.3321,20.3587,20.3321,20.3521,56100.0
2012-05-22 10:40:00,30.57,30.6,30.57,30.59,63800.0,20.3521,20.372,20.3521,20.3654,63800.0
2012-05-22 10:50:00,30.6,30.6,30.54,30.6,65500.0,20.372,20.372,20.3321,20.372,65500.0
2012-05-22 11:00:00,30.6,30.62,30.57,30.57,33500.0,20.372,20.3854,20.3521,20.3521,33500.0
2012-05-22 11:10:00,30.58,30.6,30.57,30.6,23400.0,20.3587,20.372,20.3521,20.372,23400.0
2012-05-22 11:20:00,30.59,30.62,30.56,30.56,47000.0,20.3654,20.3854,20.3454,20.3454,47000.0
2012-05-22 11:30:00,30.57,30.57,30.51,30.52,59300.0,20.3521,20.3521,20.3121,20.3188,59300.0
2012-05-22 11:40:00,30.52,30.52,30.5,30.51,36400.0,20.3188,20.3188,20.3055,20.3121,36400.0
2012-05-22 11:50:00,30.5,30.51,30.46,30.46,12100.0,20.3055,20.3121,20.2788,20.2788,12100.0
2012-05-22 12:00:00,30.46,30.46,30.38,30.39,16400.0,20.2788,20.2788,20.2256,20.2322,16400.0
2012-05-22 12:10:00,30.38,30.44,30.38,30.43,23500.0,20.2256,20.2655,20.2256,20.2589,23500.0
2012-05-22 12:20:00,30.46,30.47,30.45,30.47,54600.0,20.2788,20.2855,20.2722,20.2855,54600.0
2012-05-22 12:30:00,30.46,30.47,30.44,30.46,51200.0,20.2788,20.2855,20.2655,20.2788,51200.0
2012-05-22 12:40:00,30.46,30.48,30.44,30.48,32600.0,20.2788,20.2921,20.2655,20.2921,32600.0
2012-05-22 12:50:00,30.48,30.49,30.47,30.48,16100.0,20.2921,20.2988,20.2855,20.2921,16100.0
2012-05-22 13:00:00,30.47,30.51,30.47,30.5,21500.0,20.2855,20.3121,20.2855,20.3055,21500.0
2012-05-22 13:10:00,30.5,30.5,30.44,30.44,16900.0,20.3055,20.3055,20.2655,20.2655,16900.0
2012-05-22 13:20:00,30.44,30.48,30.44,30.45,18500.0,20.2655,20.2921,20.2655,20.2722,18500.0
2012-05-22 13:30:00,30.43,30.47,30.41,30.44,20000.0,20.2589,20.2855,20.2455,20.2655,20000.0
2012-05-22 13:40:00,30.44,30.44,30.38,30.42,11600.0,20.2655,20.2655,20.2256,20.2522,11600.0
2012-05-22 13:50:00,30.42,30.44,30.41,30.44,8500.0,20.2522,20.2655,20.2455,20.2655,8500.0
2012-05-22 14:00:00,30.43,30.48,30.42,30.48,19900.0,20.2589,20.2921,20.2522,20.2921,19900.0
2012-05-22 14:10:00,30.47,30.48,30.41,30.43,19600.0,20.2855,20.2921,20.2455,20.2589,19600.0
2012-05-22 14:20:00,30.44,30.48,30.44,30.44,29500.0,20.2655,20.2921,20.2655,20.2655,29500.0
2012-05-22 14:30:00,30.44,30.46,30.38,30.41,69300.0,20.2655,20.2788,20.2256,20.2455,69300.0
2012-05-22 14:40:00,30.41,30.43,30.4,30.42,62400.0,20.2455,20.2589,20.2389,20.2522,62400.0
2012-05-22 14:50:00,30.43,30.44,30.4,30.42,71200.0,20.2589,20.2655,20.2389,20.2522,71200.0
2012-05-22 15:00:00,30.41,30.43,30.39,30.41,27900.0,20.2455,20.2589,20.2322,20.2455,27900.0
2012-05-22 15:10:00,30.4,30.41,30.37,30.37,72900.0,20.2389,20.2455,20.2189,20.2189,72900.0
2012-05-22 15:20:00,30.35,30.36,30.3,30.3,46200.0,20.2056,20.2123,20.1723,20.1723,46200.0
2012-05-22 15:30:00,30.29,30.3,30.22,30.23,97500.0,20.1657,20.1723,20.1191,20.1257,97500.0
2012-05-22 15:40:00,30.23,30.24,30.14,30.15,246000.0,20.1257,20.1324,20.0658,20.0724,246000.0
2012-05-22 15:50:00,30.14,30.29,30.14,30.29,335400.0,20.0658,20.1657,20.0658,20.1657,335400.0
2012-05-23 09:30:00,29.9,29.93,29.88,29.89,58400.0,19.906,19.926,19.8927,19.8994,58400.0
2012-05-23 09:40:00,29.9,29.9,29.82,29.82,48700.0,19.906,19.906,19.8527,19.8527,48700.0
2012-05-23 09:50:00,29.81,29.91,29.81,29.89,42400.0,19.8461,19.9127,19.8461,19.8994,42400.0
2012-05-23 10:00:00,29.88,29.94,29.84,29.86,90700.0,19.8927,19.9326,19.8661,19.8794,90700.0
2012-05-23 10:10:00,29.86,29.86,29.74,29.76,17100.0,19.8794,19.8794,19.7995,19.8128,17100.0
2012-05-23 10:20:00,29.74,29.74,29.62,29.68,49500.0,19.7995,19.7995,19.7196,19.7595,49500.0
2012-05-23 10:30:00,29.68,29.69,29.57,29.57,54100.0,19.7595,19.7662,19.6863,19.6863,54100.0
2012-05-23 10:40:00,29.57,29.65,29.53,29.57,70200.0,19.6863,19.7396,19.6597,19.6863,70200.0
2012-05-23 10:50:00,29.57,29.65,29.56,29.61,38900.0,19.6863,19.7396,19.6797,19.7129,38900.0
2012-05-23 11:00:00,29.6,29.67,29.58,29.67,54300.0,19.7063,19.7529,19.693,19.7529,54300.0
2012-05-23 11:10:00,29.67,29.69,29.63,29.66,55400.0,19.7529,19.7662,19.7263,19.7462,55400.0
2012-05-23 11:20:00,29.66,29.69,29.63,29.63,19700.0,19.7462,19.7662,19.7263,19.7263,19700.0
2012-05-23 11:30:00,29.64,29.67,29.57,29.6,42700.0,19.7329,19.7529,19.6863,19.7063,42700.0
2012-05-23 11:40:00,29.61,29.65,29.57,29.58,56700.0,19.7129,19.7396,19.6863,19.693,56700.0
2012-05-23 11:50:00,29.59,29.61,29.56,29.57,40300.0,19.6996,19.7129,19.6797,19.6863,40300.0
2012-05-23 12:00:00,29.57,29.57,29.5,29.52,18500.0,19.6863,19.6863,19.6397,19.653,18500.0
2012-05-23 12:10:00,29.54,29.59,29.53,29.58,42000.0,19.6663,19.6996,19.6597,19.693,42000.0
2012-05-23 12:20:00,29.58,29.58,29.5,29.51,35300.0,19.693,19.693,19.6397,19.6464,35300.0
2012-05-23 12:30:00,29.51,29.56,29.51,29.56,85100.0,19.6464,19.6797,19.6464,19.6797,85100.0
2012-05-23 12:40:00,29.56,29.6,29.56,29.58,17300.0,19.6797,19.7063,19.6797,19.693,17300.0
2012-05-23 12:50:00,29.58,29.6,29.54,29.56,41100.0,19.693,19.7063,19.6663,19.6797,41100.0
2012-05-23 13:00:00,29.56,29.59,29.56,29.56,39700.0,19.6797,19.6996,19.6797,19.6797,39700.0
2012-05-23 13:10:00,29.56,29.6,29.56,29.58,37800.0,19.6797,19.7063,19.6797,19.693,37800.0
2012-05-23 13:20:00,29.58,29.64,29.58,29.63,49400.0,19.693,19.7329,19.693,19.7263,49400.0
2012-05-23 13:30:00,29.65,29.68,29.62,29.66,24000.0,19.7396,19.7595,19.7196,19.7462,24000.0
2012-05-23 13:40:00,29.67,29.71,29.66,29.69,39000.0,19.7529,19.7795,19.7462,19.7662,39000.0
2012-05-23 13:50:00,29.69,29.7,29.66,29.7,29300.0,19.7662,19.7729,19.7462,19.7729,29300.0
2012-05-23 14:00:00,29.69,29.7,29.63,29.67,51600.0,19.7662,19.7729,19.7263,19.7529,51600.0
2012-05-23 14:10:00,29.66,29.66,29.58,29.59,61300.0,19.7462,19.7462,19.693,19.6996,61300.0
2012-05-23 14:20:00,29.59,29.62,29.56,29.56,52400.0,19.6996,19.7196,19.6797,19.6797,52400.0
2012-05-23 14:30:00,29.57,29.65,29.57,29.64,18500.0,19.6863,19.7396,19.6863,19.7329,18500.0
2012-05-23 14:40:00,29.63,29.71,29.62,29.67,26600.0,19.7263,19.7795,19.7196,19.7529,26600.0
2012-05-23 14:50:00,29.69,29.75,29.69,29.75,27000.0,19.7662,19.8061,19.7662,19.8061,27000.0
2012-05-23 15:00:00,29.74,29.76,29.68,29.76,53200.0,19.7995,19.8128,19.7595,19.8128,53200.0
2012-05-23 15:10:00,29.76,29.77,29.73,29.77,39800.0,19.8128,19.8195,19.7928,19.8195,39800.0
2012-05-23 15:20:00,29.77,29.82,29.77,29.81,82000.0,19.8195,19.8527,19.8195,19.8461,82000.0
2012-05-23 15:30:00,29.8,29.95,29.8,29.93,412300.0,19.8394,19.9393,19.8394,19.926,412300.0
2012-05-23 15:40:00,29.93,29.99,29.93,29.97,357200.0,19.926,19.9659,19.926,19.9526,357200.0
2012-05-23 15:50:00,29.97,30.03,29.92,30.03,700500.0,19.9526,19.9926,19.9193,19.9926,700500.0
2012-05-24 09:30:00,30.0,30.01,29.87,29.87,202600.0,19.9726,19.9792,19.886,19.886,202600.0
2012-05-24 09:40:00,29.87,29.91,29.83,29.85,173200.0,19.886,19.9127,19.8594,19.8727,173200.0
2012-05-24 09:50:00,29.84,29.87,29.79,29.86,160300.0,19.8661,19.886,19.8328,19.8794,160300.0
2012-05-24 10:00:00,29.86,29.92,29.82,29.91,186300.0,19.8794,19.9193,19.8527,19.9127,186300.0
2012-05-24 10:10:00,29.91,29.94,29.85,29.91,130400.0,19.9127,19.9326,19.8727,19.9127,130400.0
2012-05-24 10:20:00,29.92,29.95,29.88,29.94,131900.0,19.9193,19.9393,19.8927,19.9326,131900.0
2012-05-24 10:30:00,29.95,30.05,29.93,30.02,69400.0,19.9393,20.0059,19.926,19.9859,69400.0
2012-05-24 10:40:00,30.02,30.04,29.94,29.95,78500.0,19.9859,19.9992,19.9326,19.9393,78500.0
2012-05-24 10:50:00,29.95,29.97,29.91,29.93,71800.0,19.9393,19.9526,19.9127,19.926,71800.0
2012-05-24 11:00:00,29.93,29.97,29.91,29.94,52400.0,19.926,19.9526,19.9127,19.9326,52400.0
2012-05-24 11:10:00,29.94,30.03,29.94,30.02,65400.0,19.9326,19.9926,19.9326,19.9859,65400.0
2012-05-24 11:20:00,30.01,30.02,29.97,29.99,128600.0,19.9792,19.9859,19.9526,19.9659,128600.0
2012-05-24 11:30:00,29.98,29.98,29.88,29.88,95200.0,19.9593,19.9593,19.8927,19.8927,95200.0
2012-05-24 11:40:00,29.88,29.9,29.83,29.85,58800.0,19.8927,19.906,19.8594,19.8727,58800.0
2012-05-24 11:50:00,29.85,29.89,29.85,29.88,41100.0,19.8727,19.8994,19.8727,19.8927,41100.0
2012-05-24 12:00:00,29.87,29.88,29.74,29.76,51500.0,19.886,19.8927,19.7995,19.8128,51500.0
2012-05-24 12:10:00,29.77,29.8,29.72,29.74,78500.0,19.8195,19.8394,19.7862,19.7995,78500.0
2012-05-24 12:20:00,29.75,29.77,29.73,29.73,35000.0,19.8061,19.8195,19.7928,19.7928,35000.0
2012-05-24 12:30:00,29.73,29.76,29.72,29.76,41700.0,19.7928,19.8128,19.7862,19.8128,41700.0
2012-05-24 12:40:00,29.76,29.77,29.73,29.77,43100.0,19.8128,19.8195,19.7928,19.8195,43100.0
2012-05-24 12:50:00,29.76,29.76,29.71,29.74,94400.0,19.8128,19.8128,19.7795,19.7995,94400.0
2012-05-24 13:00:00,29.74,29.8,29.73,29.78,44700.0,19.7995,19.8394,19.7928,19.8261,44700.0
2012-05-24 13:10:00,29.77,29.79,29.75,29.76,33200.0,19.8195,19.8328,19.8061,19.8128,33200.0
2012-05-24 13:20:00,29.76,29.78,29.71,29.73,21100.0,19.8128,19.8261,19.7795,19.7928,21100.0
2012-05-24 13:30:00,29.72,29.72,29.69,29.72,26500.0,19.7862,19.7862,19.7662,19.7862,26500.0
2012-05-24 13:40:00,29.73,29.74,29.69,29.7,18600.0,19.7928,19.7995,19.7662,19.7729,18600.0
2012-05-24 13:50:00,29.7,29.7,29.64,29.64,60000.0,19.7729,19.7729,19.7329,19.7329,60000.0
2012-05-24 14:00:00,29.64,29.7,29.63,29.68,99000.0,19.7329,19.7729,19.7263,19.7595,99000.0
2012-05-24 14:10:00,29.68,29.69,29.64,29.66,56300.0,19.7595,19.7662,19.7329,19.7462,56300.0
2012-05-24 14:20:00,29.67,29.7,29.65,29.69,82300.0,19.7529,19.7729,19.7396,19.7662,82300.0
2012-05-24 14:30:00,29.7,29.74,29.69,29.7,47700.0,19.7729,19.7995,19.7662,19.7729,47700.0
2012-05-24 14:40:00,29.69,29.7,29.65,29.7,1071300.0,19.7662,19.7729,19.7396,19.7729,1071300.0
2012-05-24 14:50:00,29.69,29.71,29.68,29.68,179400.0,19.7662,19.7795,19.7595,19.7595,179400.0
2012-05-24 15:00:00,29.68,29.74,29.68,29.71,167200.0,19.7595,19.7995,19.7595,19.7795,167200.0
2012-05-24 15:10:00,29.71,29.72,29.68,29.72,238400.0,19.7795,19.7862,19.7595,19.7862,238400.0
2012-05-24 15:20:00,29.71,29.83,29.69,29.81,252200.0,19.7795,19.8594,19.7662,19.8461,252200.0
2012-05-24 15:30:00,29.81,29.84,29.77,29.8,247800.0,19.8461,19.8661,19.8195,19.8394,247800.0
2012-05-24 15:40:00,29.8,29.83,29.79,29.83,186000.0,19.8394,19.8594,19.8328,19.8594,186000.0
2012-05-24 15:50:00,29.82,29.85,29.8,29.85,258600.0,19.8527,19.8727,19.8394,19.8727,258600.0
2012-05-25 09:30:00,29.66,29.79,29.66,29.78,32300.0,19.7462,19.8328,19.7462,19.8261,32300.0
2012-05-25 09:40:00,29.77,29.78,29.71,29.78,10900.0,19.8195,19.8261,19.7795,19.8261,10900.0
2012-05-25 09:50:00,29.77,29.84,29.74,29.81,27300.0,19.8195,19.8661,19.7995,19.8461,27300.0
2012-05-25 10:00:00,29.81,29.81,29.74,29.74,57400.0,19.8461,19.8461,19.7995,19.7995,57400.0
2012-05-25 10:10:00,29.75,29.75,29.69,29.74,67100.0,19.8061,19.8061,19.7662,19.7995,67100.0
2012-05-25 10:20:00,29.76,29.77,29.72,29.77,58100.0,19.8128,19.8195,19.7862,19.8195,58100.0
2012-05-25 10:30:00,29.76,29.86,29.76,29.84,43100.0,19.8128,19.8794,19.8128,19.8661,43100.0
2012-05-25 10:40:00,29.84,29.84,29.74,29.77,29700.0,19.8661,19.8661,19.7995,19.8195,29700.0
2012-05-25 10:50:00,29.75,29.79,29.75,29.75,38800.0,19.8061,19.8328,19.8061,19.8061,38800.0
2012-05-25 11:00:00,29.76,29.83,29.76,29.83,451400.0,19.8128,19.8594,19.8128,19.8594,451400.0
2012-05-25 11:10:00,29.82,29.83,29.79,29.8,39600.0,19.8527,19.8594,19.8328,19.8394,39600.0
2012-05-25 11:20:00,29.81,29.85,29.8,29.81,36600.0,19.8461,19.8727,19.8394,19.8461,36600.0
2012-05-25 11:30:00,29.81,29.81,29.76,29.77,36300.0,19.8461,19.8461,19.8128,19.8195,36300.0
2012-05-25 11:40:00,29.77,29.81,29.77,29.81,17600.0,19.8195,19.8461,19.8195,19.8461,17600.0
2012-05-25 11:50:00,29.81,29.84,29.8,29.81,34100.0,19.8461,19.8661,19.8394,19.8461,34100.0
2012-05-25 12:00:00,29.81,29.82,29.77,29.8,31000.0,19.8461,19.8527,19.8195,19.8394,31000.0
2012-05-25 12:10:00,29.79,29.8,29.76,29.77,44500.0,19.8328,19.8394,19.8128,19.8195,44500.0
2012-05-25 12:20:00,29.77,29.78,29.75,29.75,128500.0,19.8195,19.8261,19.8061,19.8061,128500.0
2012-05-25 12:30:00,29.75,29.78,29.75,29.78,23000.0,19.8061,19.8261,19.8061,19.8261,23000.0
2012-05-25 12:40:00,29.77,29.78,29.76,29.77,21700.0,19.8195,19.8261,19.8128,19.8195,21700.0
2012-05-25 12:50:00,29.76,29.78,29.75,29.77,10900.0,19.8128,19.8261,19.8061,19.8195,10900.0
2012-05-25 13:00:00,29.76,29.76,29.74,29.76,29700.0,19.8128,19.8128,19.7995,19.8128,29700.0
2012-05-25 13:10:00,29.75,29.77,29.74,29.76,32700.0,19.8061,19.8195,19.7995,19.8128,32700.0
2012-05-25 13:20:00,29.77,29.79,29.76,29.78,9600.0,19.8195,19.8328,19.8128,19.8261,9600.0
2012-05-25 13:30:00,29.79,29.81,29.79,29.8,21800.0,19.8328,19.8461,19.8328,19.8394,21800.0
2012-05-25 13:40:00,29.8,29.81,29.79,29.8,11100.0,19.8394,19.8461,19.8328,19.8394,11100.0
2012-05-25 13:50:00,29.8,29.8,29.78,29.79,27100.0,19.8394,19.8394,19.8261,19.8328,27100.0
2012-05-25 14:00:00,29.79,29.8,29.79,29.79,10000.0,19.8328,19.8394,19.8328,19.8328,10000.0
2012-05-25 14:10:00,29.78,29.79,29.75,29.75,11400.0,19.8261,19.8328,19.8061,19.8061,11400.0
2012-05-25 14:20:00,29.75,29.75,29.71,29.74,18000.0,19.8061,19.8061,19.7795,19.7995,18000.0
2012-05-25 14:30:00,29.74,29.76,29.74,29.75,10600.0,19.7995,19.8128,19.7995,19.8061,10600.0
2012-05-25 14:40:00,29.75,29.75,29.69,29.72,11300.0,19.8061,19.8061,19.7662,19.7862,11300.0
2012-05-25 14:50:00,29.72,29.74,29.71,29.72,17400.0,19.7862,19.7995,19.7795,19.7862,17400.0
2012-05-25 15:00:00,29.72,29.75,29.71,29.73,23200.0,19.7862,19.8061,19.7795,19.7928,23200.0
2012-05-25 15:10:00,29.73,29.73,29.69,29.7,19700.0,19.7928,19.7928,19.7662,19.7729,19700.0
2012-05-25 15:20:00,29.69,29.69,29.66,29.68,24700.0,19.7662,19.7662,19.7462,19.7595,24700.0
2012-05-25 15:30:00,29.68,29.72,29.67,29.71,41300.0,19.7595,19.7862,19.7529,19.7795,41300.0
2012-05-25 15:40:00,29.7,29.74,29.7,29.73,15500.0,19.7729,19.7995,19.7729,19.7928,15500.0
2012-05-25 15:50:00,29.73,29.75,29.71,29.75,24900.0,19.7928,19.8061,19.7795,19.8061,24900.0
2012-05-29 09:30:00,30.08,30.09,30.02,30.04,85800.0,20.0258,20.0325,19.9859,19.9992,85800.0
2012-05-29 09:40:00,30.04,30.11,30.03,30.09,53200.0,19.9992,20.0458,19.9926,20.0325,53200.0
2012-05-29 09:50:00,30.09,30.12,30.08,30.08,14100.0,20.0325,20.0525,20.0258,20.0258,14100.0
2012-05-29 10:00:00,30.08,30.12,30.01,30.11,118200.0,20.0258,20.0525,19.9792,20.0458,118200.0
2012-05-29 10:10:00,30.11,30.17,30.11,30.17,44400.0,20.0458,20.0858,20.0458,20.0858,44400.0
2012-05-29 10:20:00,30.17,30.18,30.15,30.16,84200.0,20.0858,20.0924,20.0724,20.0791,84200.0
2012-05-29 10:30:00,30.17,30.22,30.15,30.16,123500.0,20.0858,20.1191,20.0724,20.0791,123500.0
2012-05-29 10:40:00,30.15,30.19,30.15,30.18,53000.0,20.0724,20.0991,20.0724,20.0924,53000.0
2012-05-29 10:50:00,30.19,30.2,30.15,30.15,23500.0,20.0991,20.1057,20.0724,20.0724,23500.0
2012-05-29 11:00:00,30.15,30.15,30.12,30.12,14900.0,20.0724,20.0724,20.0525,20.0525,14900.0
2012-05-29 11:10:00,30.11,30.13,30.1,30.11,22300.0,20.0458,20.0591,20.0392,20.0458,22300.0
2012-05-29 11:20:00,30.12,30.12,30.06,30.1,63300.0,20.0525,20.0525,20.0125,20.0392,63300.0
2012-05-29 11:30:00,30.1,30.11,29.96,29.99,80100.0,20.0392,20.0458,19.946,19.9659,80100.0
2012-05-29 11:40:00,29.99,30.0,29.87,29.89,69600.0,19.9659,19.9726,19.886,19.8994,69600.0
2012-05-29 11:50:00,29.89,29.96,29.88,29.96,289500.0,19.8994,19.946,19.8927,19.946,289500.0
2012-05-29 12:00:00,29.95,29.95,29.86,29.91,35300.0,19.9393,19.9393,19.8794,19.9127,35300.0
2012-05-29 12:10:00,29.91,29.91,29.86,29.9,18100.0,19.9127,19.9127,19.8794,19.906,18100.0
2012-05-29 12:20:00,29.9,29.92,29.87,29.91,46500.0,19.906,19.9193,19.886,19.9127,46500.0
2012-05-29 12:30:00,29.91,29.92,29.86,29.9,45800.0,19.9127,19.9193,19.8794,19.906,45800.0
2012-05-29 12:40:00,29.9,29.95,29.9,29.95,49900.0,19.906,19.9393,19.906,19.9393,49900.0
2012-05-29 12:50:00,29.95,29.96,29.92,29.93,29500.0,19.9393,19.946,19.9193,19.926,29500.0
2012-05-29 13:00:00,29.92,29.93,29.9,29.92,43200.0,19.9193,19.926,19.906,19.9193,43200.0
2012-05-29 13:10:00,29.92,29.95,29.92,29.93,25300.0,19.9193,19.9393,19.9193,19.926,25300.0
2012-05-29 13:20:00,29.93,29.94,29.9,29.91,30600.0,19.926,19.9326,19.906,19.9127,30600.0
2012-05-29 13:30:00,29.91,29.93,29.89,29.92,31500.0,19.9127,19.926,19.8994,19.9193,31500.0
2012-05-29 13:40:00,29.93,29.97,29.93,29.96,20200.0,19.926,19.9526,19.926,19.946,20200.0
2012-05-29 13:50:00,29.96,29.96,29.92,29.95,31600.0,19.946,19.946,19.9193,19.9393,31600.0
2012-05-29 14:00:00,29.95,29.95,29.91,29.92,53000.0,19.9393,19.9393,19.9127,19.9193,53000.0
2012-05-29 14:10:00,29.92,29.98,29.92,29.95,30500.0,19.9193,19.9593,19.9193,19.9393,30500.0
2012-05-29 14:20:00,29.94,29.95,29.92,29.94,17400.0,19.9326,19.9393,19.9193,19.9326,17400.0
2012-05-29 14:30:00,29.94,29.94,29.91,29.92,34200.0,19.9326,19.9326,19.9127,19.9193,34200.0
2012-05-29 14:40:00,29.92,29.93,29.92,29.93,67500.0,19.9193,19.926,19.9193,19.926,67500.0
2012-05-29 14:50:00,29.94,29.98,29.93,29.98,38700.0,19.9326,19.9593,19.926,19.9593,38700.0
2012-05-29 15:00:00,29.98,29.98,29.95,29.96,181500.0,19.9593,19.9593,19.9393,19.946,181500.0
2012-05-29 15:10:00,29.97,29.99,29.96,29.98,50600.0,19.9526,19.9659,19.946,19.9593,50600.0
2012-05-29 15:20:00,29.97,29.98,29.96,29.97,34800.0,19.9526,19.9593,19.946,19.9526,34800.0
2012-05-29 15:30:00,29.97,29.99,29.93,29.98,39800.0,19.9526,19.9659,19.926,19.9593,39800.0
2012-05-29 15:40:00,29.97,30.08,29.96,30.07,85200.0,19.9526,20.0258,19.946,20.0192,85200.0
2012-05-29 15:50:00,30.08,30.09,30.06,30.09,128400.0,20.0258,20.0325,20.0125,20.0325,128400.0
2012-05-30 09:30:00,29.62,29.63,29.55,29.56,109300.0,19.7196,19.7263,19.673,19.6797,109300.0
2012-05-30 09:40:00,29.55,29.58,29.52,29.55,44600.0,19.673,19.693,19.653,19.673,44600.0
2012-05-30 09:50:00,29.55,29.59,29.53,29.57,50000.0,19.673,19.6996,19.6597,19.6863,50000.0
2012-05-30 10:00:00,29.55,29.61,29.49,29.6,90100.0,19.673,19.7129,19.6331,19.7063,90100.0
2012-05-30 10:10:00,29.59,29.59,29.51,29.54,46900.0,19.6996,19.6996,19.6464,19.6663,46900.0
2012-05-30 10:20:00,29.53,29.59,29.5,29.56,228800.0,19.6597,19.6996,19.6397,19.6797,228800.0
2012-05-30 10:30:00,29.56,29.57,29.47,29.49,27900.0,19.6797,19.6863,19.6197,19.6331,27900.0
2012-05-30 10:40:00,29.49,29.51,29.45,29.47,25000.0,19.6331,19.6464,19.6064,19.6197,25000.0
2012-05-30 10:50:00,29.47,29.49,29.43,29.43,74500.0,19.6197,19.6331,19.5931,19.5931,74500.0
2012-05-30 11:00:00,29.42,29.47,29.4,29.47,31100.0,19.5864,19.6197,19.5731,19.6197,31100.0
2012-05-30 11:10:00,29.47,29.5,29.46,29.49,44700.0,19.6197,19.6397,19.6131,19.6331,44700.0
2012-05-30 11:20:00,29.48,29.49,29.45,29.46,29100.0,19.6264,19.6331,19.6064,19.6131,29100.0
2012-05-30 11:30:00,29.47,29.5,29.43,29.48,33600.0,19.6197,19.6397,19.5931,19.6264,33600.0
2012-05-30 11:40:00,29.49,29.51,29.46,29.47,19700.0,19.6331,19.6464,19.6131,19.6197,19700.0
2012-05-30 11:50:00,29.48,29.51,29.47,29.5,93700.0,19.6264,19.6464,19.6197,19.6397,93700.0
2012-05-30 12:00:00,29.49,29.5,29.46,29.5,33100.0,19.6331,19.6397,19.6131,19.6397,33100.0
2012-05-30 12:10:00,29.49,29.5,29.47,29.47,26600.0,19.6331,19.6397,19.6197,19.6197,26600.0
2012-05-30 12:20:00,29.47,29.47,29.43,29.44,24500.0,19.6197,19.6197,19.5931,19.5998,24500.0
2012-05-30 12:30:00,29.43,29.46,29.43,29.46,33300.0,19.5931,19.6131,19.5931,19.6131,33300.0
2012-05-30 12:40:00,29.46,29.48,29.44,29.48,28200.0,19.6131,19.6264,19.5998,19.6264,28200.0
2012-05-30 12:50:00,29.48,29.49,29.46,29.48,93400.0,19.6264,19.6331,19.6131,19.6264,93400.0
2012-05-30 13:00:00,29.48,29.49,29.45,29.45,72700.0,19.6264,19.6331,19.6064,19.6064,72700.0
2012-05-30 13:10:00,29.45,29.46,29.43,29.46,62100.0,19.6064,19.6131,19.5931,19.6131,62100.0
2012-05-30 13:20:00,29.46,29.47,29.45,29.47,96000.0,19.6131,19.6197,19.6064,19.6197,96000.0
2012-05-30 13:30:00,29.47,29.51,29.46,29.5,46800.0,19.6197,19.6464,19.6131,19.6397,46800.0
2012-05-30 13:40:00,29.5,29.51,29.48,29.5,51700.0,19.6397,19.6464,19.6264,19.6397,51700.0
2012-05-30 13:50:00,29.5,29.51,29.48,29.49,97400.0,19.6397,19.6464,19.6264,19.6331,97400.0
2012-05-30 14:00:00,29.49,29.51,29.48,29.48,17200.0,19.6331,19.6464,19.6264,19.6264,17200.0
2012-05-30 14:10:00,29.49,29.5,29.47,29.5,31400.0,19.6331,19.6397,19.6197,19.6397,31400.0
2012-05-30 14:20:00,29.51,29.51,29.44,29.45,61700.0,19.6464,19.6464,19.5998,19.6064,61700.0
2012-05-30 14:30:00,29.45,29.46,29.43,29.45,104300.0,19.6064,19.6131,19.5931,19.6064,104300.0
2012-05-30 14:40:00,29.44,29.47,29.43,29.44,51900.0,19.5998,19.6197,19.5931,19.5998,51900.0
2012-05-30 14:50:00,29.45,29.45,29.42,29.43,26100.0,19.6064,19.6064,19.5864,19.5931,26100.0
2012-05-30 15:00:00,29.43,29.45,29.4,29.42,98700.0,19.5931,19.6064,19.5731,19.5864,98700.0
2012-05-30 15:10:00,29.42,29.42,29.34,29.39,52000.0,19.5864,19.5864,19.5332,19.5665,52000.0
2012-05-30 15:20:00,29.38,29.44,29.37,29.43,31600.0,19.5598,19.5998,19.5532,19.5931,31600.0
2012-05-30 15:30:00,29.43,29.43,29.4,29.43,20200.0,19.5931,19.5931,19.5731,19.5931,20200.0
2012-05-30 15:40:00,29.42,29.42,29.39,29.41,13600.0,19.5864,19.5864,19.5665,19.5798,13600.0
2012-05-30 15:50:00,29.4,29.41,29.36,29.36,146800.0,19.5731,19.5798,19.5465,19.5465,146800.0
2012-05-31 09:30:00,29.53,29.54,29.49,29.5,113900.0,19.6597,19.6663,19.6331,19.6397,113900.0
2012-05-31 09:40:00,29.5,29.51,29.38,29.39,57800.0,19.6397,19.6464,19.5598,19.5665,57800.0
2012-05-31 09:50:00,29.39,29.39,29.34,29.37,26800.0,19.5665,19.5665,19.5332,19.5532,26800.0
2012-05-31 10:00:00,29.37,29.4,29.31,29.32,24000.0,19.5532,19.5731,19.5132,19.5199,24000.0
2012-05-31 10:10:00,29.32,29.36,29.28,29.35,46800.0,19.5199,19.5465,19.4932,19.5398,46800.0
2012-05-31 10:20:00,29.33,29.35,29.3,29.34,25900.0,19.5265,19.5398,19.5066,19.5332,25900.0
2012-05-31 10:30:00,29.33,29.36,29.3,29.32,79400.0,19.5265,19.5465,19.5066,19.5199,79400.0
2012-05-31 10:40:00,29.32,29.33,29.22,29.24,71300.0,19.5199,19.5265,19.4533,19.4666,71300.0
2012-05-31 10:50:00,29.23,29.28,29.21,29.25,37500.0,19.46,19.4932,19.4466,19.4733,37500.0
2012-05-31 11:00:00,29.26,29.26,29.18,29.21,36600.0,19.4799,19.4799,19.4267,19.4466,36600.0
2012-05-31 11:10:00,29.21,29.23,29.18,29.23,74300.0,19.4466,19.46,19.4267,19.46,74300.0
2012-05-31 11:20:00,29.24,29.29,29.21,29.28,78600.0,19.4666,19.4999,19.4466,19.4932,78600.0
2012-05-31 11:30:00,29.28,29.41,29.27,29.39,40400.0,19.4932,19.5798,19.4866,19.5665,40400.0
2012-05-31 11:40:00,29.39,29.4,29.35,29.35,104500.0,19.5665,19.5731,19.5398,19.5398,104500.0
2012-05-31 11:50:00,29.36,29.39,29.35,29.37,55700.0,19.5465,19.5665,19.5398,19.5532,55700.0
2012-05-31 12:00:00,29.37,29.4,29.36,29.4,37400.0,19.5532,19.5731,19.5465,19.5731,37400.0
2012-05-31 12:10:00,29.42,29.44,29.4,29.41,46700.0,19.5864,19.5998,19.5731,19.5798,46700.0
2012-05-31 12:20:00,29.42,29.55,29.42,29.52,97900.0,19.5864,19.673,19.5864,19.653,97900.0
2012-05-31 12:30:00,29.52,29.53,29.45,29.45,64900.0,19.653,19.6597,19.6064,19.6064,64900.0
2012-05-31 12:40:00,29.46,29.48,29.45,29.48,90000.0,19.6131,19.6264,19.6064,19.6264,90000.0
2012-05-31 12:50:00,29.49,29.53,29.47,29.47,72400.0,19.6331,19.6597,19.6197,19.6197,72400.0
2012-05-31 13:00:00,29.47,29.57,29.47,29.54,57800.0,19.6197,19.6863,19.6197,19.6663,57800.0
2012-05-31 13:10:00,29.54,29.57,29.52,29.54,59700.0,19.6663,19.6863,19.653,19.6663,59700.0
2012-05-31 13:20:00,29.55,29.56,29.49,29.49,67000.0,19.673,19.6797,19.6331,19.6331,67000.0
2012-05-31 13:30:00,29.49,29.51,29.45,29.47,68400.0,19.6331,19.6464,19.6064,19.6197,68400.0
2012-05-31 13:40:00,29.46,29.48,29.43,29.43,445700.0,19.6131,19.6264,19.5931,19.5931,445700.0
2012-05-31 13:50:00,29.44,29.44,29.41,29.42,70500.0,19.5998,19.5998,19.5798,19.5864,70500.0
2012-05-31 14:00:00,29.43,29.48,29.42,29.46,238300.0,19.5931,19.6264,19.5864,19.6131,238300.0
2012-05-31 14:10:00,29.47,29.5,29.45,29.45,119100.0,19.6197,19.6397,19.6064,19.6064,119100.0
2012-05-31 14:20:00,29.44,29.47,29.42,29.45,135500.0,19.5998,19.6197,19.5864,19.6064,135500.0
2012-05-31 14:30:00,29.45,29.49,29.43,29.48,91800.0,19.6064,19.6331,19.5931,19.6264,91800.0
2012-05-31 14:40:00,29.48,29.51,29.47,29.48,107800.0,19.6264,19.6464,19.6197,19.6264,107800.0
2012-05-31 14:50:00,29.47,29.5,29.44,29.49,101400.0,19.6197,19.6397,19.5998,19.6331,101400.0
2012-05-31 15:00:00,29.49,29.49,29.45,29.47,64400.0,19.6331,19.6331,19.6064,19.6197,64400.0
2012-05-31 15:10:00,29.47,29.51,29.46,29.5,95800.0,19.6197,19.6464,19.6131,19.6397,95800.0
2012-05-31 15:20:00,29.5,29.59,29.49,29.58,113500.0,19.6397,19.6996,19.6331,19.693,113500.0
2012-05-31 15:30:00,29.57,29.61,29.55,29.6,90500.0,19.6863,19.7129,19.673,19.7063,90500.0
2012-05-31 15:40:00,29.59,29.6,29.51,29.52,116600.0,19.6996,19.7063,19.6464,19.653,116600.0
2012-05-31 15:50:00,29.52,29.52,29.48,29.5,341400.0,19.653,19.653,19.6264,19.6397,341400.0
2012-06-01 09:30:00,28.99,29.13,28.98,29.06,162800.0,19.3002,19.3934,19.2935,19.3468,162800.0
2012-06-01 09:40:00,29.04,29.05,28.95,28.95,58700.0,19.3335,19.3401,19.2735,19.2735,58700.0
2012-06-01 09:50:00,28.96,29.0,28.88,28.92,72500.0,19.2802,19.3068,19.2269,19.2536,72500.0
2012-06-01 10:00:00,28.92,29.04,28.92,29.04,113700.0,19.2536,19.3335,19.2536,19.3335,113700.0
2012-06-01 10:10:00,29.04,29.04,28.92,28.95,19400.0,19.3335,19.3335,19.2536,19.2735,19400.0
2012-06-01 10:20:00,28.94,28.94,28.85,28.87,51300.0,19.2669,19.2669,19.207,19.2203,51300.0
2012-06-01 10:30:00,28.86,28.87,28.81,28.81,24900.0,19.2136,19.2203,19.1803,19.1803,24900.0
2012-06-01 10:40:00,28.82,28.85,28.78,28.85,114900.0,19.187,19.207,19.1604,19.207,114900.0
2012-06-01 10:50:00,28.85,28.85,28.78,28.79,89100.0,19.207,19.207,19.1604,19.167,89100.0
2012-06-01 11:00:00,28.78,28.79,28.75,28.77,63100.0,19.1604,19.167,19.1404,19.1537,63100.0
2012-06-01 11:10:00,28.76,28.87,28.76,28.86,24200.0,19.1471,19.2203,19.1471,19.2136,24200.0
2012-06-01 11:20:00,28.85,28.9,28.85,28.89,14800.0,19.207,19.2403,19.207,19.2336,14800.0
2012-06-01 11:30:00,28.89,28.92,28.85,28.9,57500.0,19.2336,19.2536,19.207,19.2403,57500.0
2012-06-01 11:40:00,28.9,28.92,28.88,28.88,41900.0,19.2403,19.2536,19.2269,19.2269,41900.0
2012-06-01 11:50:00,28.89,28.96,28.88,28.95,340500.0,19.2336,19.2802,19.2269,19.2735,340500.0
2012-06-01 12:00:00,28.95,28.96,28.92,28.95,145600.0,19.2735,19.2802,19.2536,19.2735,145600.0
2012-06-01 12:10:00,28.96,29.01,28.95,28.98,384100.0,19.2802,19.3135,19.2735,19.2935,384100.0
2012-06-01 12:20:00,28.97,28.97,28.9,28.9,20500.0,19.2869,19.2869,19.2403,19.2403,20500.0
2012-06-01 12:30:00,28.9,28.92,28.87,28.88,57100.0,19.2403,19.2536,19.2203,19.2269,57100.0
2012-06-01 12:40:00,28.88,28.92,28.87,28.92,137000.0,19.2269,19.2536,19.2203,19.2536,137000.0
2012-06-01 12:50:00,28.9,28.91,28.88,28.89,96400.0,19.2403,19.2469,19.2269,19.2336,96400.0
2012-06-01 13:00:00,28.89,28.92,28.87,28.9,108800.0,19.2336,19.2536,19.2203,19.2403,108800.0
2012-06-01 13:10:00,28.91,28.94,28.91,28.93,68400.0,19.2469,19.2669,19.2469,19.2602,68400.0
2012-06-01 13:20:00,28.92,28.93,28.88,28.89,169700.0,19.2536,19.2602,19.2269,19.2336,169700.0
2012-06-01 13:30:00,28.89,28.89,28.83,28.83,64700.0,19.2336,19.2336,19.1937,19.1937,64700.0
2012-06-01 13:40:00,28.83,28.89,28.83,28.87,56000.0,19.1937,19.2336,19.1937,19.2203,56000.0
2012-06-01 13:50:00,28.86,28.87,28.83,28.85,44600.0,19.2136,19.2203,19.1937,19.207,44600.0
2012-06-01 14:00:00,28.85,28.85,28.79,28.83,55900.0,19.207,19.207,19.167,19.1937,55900.0
2012-06-01 14:10:00,28.82,28.83,28.8,28.83,57300.0,19.187,19.1937,19.1737,19.1937,57300.0
2012-06-01 14:20:00,28.83,28.91,28.83,28.87,43000.0,19.1937,19.2469,19.1937,19.2203,43000.0
2012-06-01 14:30:00,28.86,28.95,28.86,28.94,38300.0,19.2136,19.2735,19.2136,19.2669,38300.0
2012-06-01 14:40:00,28.95,28.95,28.9,28.9,72700.0,19.2735,19.2735,19.2403,19.2403,72700.0
2012-06-01 14:50:00,28.9,28.92,28.82,28.82,40000.0,19.2403,19.2536,19.187,19.187,40000.0
2012-06-01 15:00:00,28.83,28.84,28.79,28.84,117900.0,19.1937,19.2003,19.167,19.2003,117900.0
2012-06-01 15:10:00,28.85,28.87,28.82,28.82,64500.0,19.207,19.2203,19.187,19.187,64500.0
2012-06-01 15:20:00,28.82,28.85,28.79,28.82,42100.0,19.187,19.207,19.167,19.187,42100.0
2012-06-01 15:30:00,28.83,28.84,28.79,28.8,31600.0,19.1937,19.2003,19.167,19.1737,31600.0
2012-06-01 15:40:00,28.8,28.82,28.78,28.79,105500.0,19.1737,19.187,19.1604,19.167,105500.0
2012-06-01 15:50:00,28.8,28.82,28.78,28.79,107800.0,19.1737,19.187,19.1604,19.167,107800.0
2012-06-04 09:30:00,29.03,29.13,29.02,29.1,163100.0,19.3268,19.3934,19.3201,19.3734,163100.0
2012-06-04 09:40:00,29.1,29.1,28.99,29.01,109400.0,19.3734,19.3734,19.3002,19.3135,109400.0
2012-06-04 09:50:00,29.0,29.02,28.96,29.0,116600.0,19.3068,19.3201,19.2802,19.3068,116600.0
2012-06-04 10:00:00,28.99,28.99,28.91,28.94,41600.0,19.3002,19.3002,19.2469,19.2669,41600.0
2012-06-04 10:10:00,28.95,29.04,28.95,29.04,107000.0,19.2735,19.3335,19.2735,19.3335,107000.0
2012-06-04 10:20:00,29.04,29.05,28.99,29.0,19900.0,19.3335,19.3401,19.3002,19.3068,19900.0
2012-06-04 10:30:00,29.0,29.01,28.94,28.95,36100.0,19.3068,19.3135,19.2669,19.2735,36100.0
2012-06-04 10:40:00,28.95,28.99,28.93,28.98,55900.0,19.2735,19.3002,19.2602,19.2935,55900.0
2012-06-04 10:50:00,28.98,29.03,28.98,29.0,50500.0,19.2935,19.3268,19.2935,19.3068,50500.0
2012-06-04 11:00:00,29.01,29.02,28.96,28.97,33400.0,19.3135,19.3201,19.2802,19.2869,33400.0
2012-06-04 11:10:00,28.96,29.0,28.93,28.93,65800.0,19.2802,19.3068,19.2602,19.2602,65800.0
2012-06-04 11:20:00,28.94,28.95,28.92,28.92,20600.0,19.2669,19.2735,19.2536,19.2536,20600.0
2012-06-04 11:30:00,28.92,28.94,28.92,28.92,41400.0,19.2536,19.2669,19.2536,19.2536,41400.0
2012-06-04 11:40:00,28.92,28.94,28.91,28.93,42700.0,19.2536,19.2669,19.2469,19.2602,42700.0
2012-06-04 11:50:00,28.92,28.94,28.9,28.91,38800.0,19.2536,19.2669,19.2403,19.2469,38800.0
2012-06-04 12:00:00,28.91,28.92,28.9,28.9,17000.0,19.2469,19.2536,19.2403,19.2403,17000.0
2012-06-04 12:10:00,28.91,28.91,28.83,28.85,146300.0,19.2469,19.2469,19.1937,19.207,146300.0
2012-06-04 12:20:00,28.86,28.86,28.82,28.83,54600.0,19.2136,19.2136,19.187,19.1937,54600.0
2012-06-04 12:30:00,28.83,28.85,28.82,28.85,36400.0,19.1937,19.207,19.187,19.207,36400.0
2012-06-04 12:40:00,28.85,28.87,28.84,28.85,44200.0,19.207,19.2203,19.2003,19.207,44200.0
2012-06-04 12:50:00,28.84,28.85,28.82,28.83,29000.0,19.2003,19.207,19.187,19.1937,29000.0
2012-06-04 13:00:00,28.83,28.87,28.83,28.83,29100.0,19.1937,19.2203,19.1937,19.1937,29100.0
2012-06-04 13:10:00,28.84,28.85,28.81,28.83,147200.0,19.2003,19.207,19.1803,19.1937,147200.0
2012-06-04 13:20:00,28.82,28.82,28.8,28.82,77300.0,19.187,19.187,19.1737,19.187,77300.0
2012-06-04 13:30:00,28.82,28.89,28.81,28.89,88200.0,19.187,19.2336,19.1803,19.2336,88200.0
2012-06-04 13:40:00,28.89,28.89,28.84,28.85,42700.0,19.2336,19.2336,19.2003,19.207,42700.0
2012-06-04 13:50:00,28.86,28.88,28.82,28.86,64800.0,19.2136,19.2269,19.187,19.2136,64800.0
2012-06-04 14:00:00,28.86,28.9,28.84,28.88,88400.0,19.2136,19.2403,19.2003,19.2269,88400.0
2012-06-04 14:10:00,28.88,28.93,28.87,28.93,33800.0,19.2269,19.2602,19.2203,19.2602,33800.0
2012-06-04 14:20:00,28.93,28.98,28.92,28.97,29400.0,19.2602,19.2935,19.2536,19.2869,29400.0
2012-06-04 14:30:00,28.97,29.07,28.93,29.05,82300.0,19.2869,19.3534,19.2602,19.3401,82300.0
2012-06-04 14:40:00,29.05,29.06,29.01,29.01,47600.0,19.3401,19.3468,19.3135,19.3135,47600.0
2012-06-04 14:50:00,29.01,29.03,28.98,28.98,130300.0,19.3135,19.3268,19.2935,19.2935,130300.0
2012-06-04 15:00:00,28.98,29.0,28.96,28.96,40000.0,19.2935,19.3068,19.2802,19.2802,40000.0
2012-06-04 15:10:00,28.96,28.96,28.92,28.95,63100.0,19.2802,19.2802,19.2536,19.2735,63100.0
2012-06-04 15:20:00,28.96,28.98,28.93,28.97,68700.0,19.2802,19.2935,19.2602,19.2869,68700.0
2012-06-04 15:30:00,28.96,28.97,28.93,28.95,37500.0,19.2802,19.2869,19.2602,19.2735,37500.0
2012-06-04 15:40:00,28.96,29.0,28.94,29.0,61600.0,19.2802,19.3068,19.2669,19.3068,61600.0
2012-06-04 15:50:00,28.99,29.03,28.99,29.01,79400.0,19.3002,19.3268,19.3002,19.3135,79400.0
2012-06-05 09:30:00,28.98,29.09,28.98,29.05,57800.0,19.2935,19.3668,19.2935,19.3401,57800.0
2012-06-05 09:40:00,29.05,29.09,29.04,29.09,14600.0,19.3401,19.3668,19.3335,19.3668,14600.0
2012-06-05 09:50:00,29.09,29.12,29.07,29.1,26200.0,19.3668,19.3867,19.3534,19.3734,26200.0
2012-06-05 10:00:00,29.1,29.18,29.1,29.17,65500.0,19.3734,19.4267,19.3734,19.42,65500.0
2012-06-05 10:10:00,29.16,29.18,29.11,29.11,32400.0,19.4134,19.4267,19.3801,19.3801,32400.0
2012-06-05 10:20:00,29.11,29.19,29.11,29.15,27700.0,19.3801,19.4333,19.3801,19.4067,27700.0
2012-06-05 10:30:00,29.15,29.16,29.11,29.14,15300.0,19.4067,19.4134,19.3801,19.4,15300.0
2012-06-05 10:40:00,29.14,29.14,29.08,29.1,29500.0,19.4,19.4,19.3601,19.3734,29500.0
2012-06-05 10:50:00,29.1,29.12,29.05,29.08,54900.0,19.3734,19.3867,19.3401,19.3601,54900.0
2012-06-05 11:00:00,29.09,29.1,29.06,29.07,278200.0,19.3668,19.3734,19.3468,19.3534,278200.0
2012-06-05 11:10:00,29.08,29.12,29.07,29.11,116600.0,19.3601,19.3867,19.3534,19.3801,116600.0
2012-06-05 11:20:00,29.11,29.12,29.07,29.08,86400.0,19.3801,19.3867,19.3534,19.3601,86400.0
2012-06-05 11:30:00,29.08,29.11,29.02,29.02,79100.0,19.3601,19.3801,19.3201,19.3201,79100.0
2012-06-05 11:40:00,29.03,29.03,29.0,29.02,53100.0,19.3268,19.3268,19.3068,19.3201,53100.0
2012-06-05 11:50:00,29.01,29.01,28.98,28.99,13300.0,19.3135,19.3135,19.2935,19.3002,13300.0
2012-06-05 12:00:00,29.0,29.04,29.0,29.02,61100.0,19.3068,19.3335,19.3068,19.3201,61100.0
2012-06-05 12:10:00,29.02,29.04,28.96,28.99,65400.0,19.3201,19.3335,19.2802,19.3002,65400.0
2012-06-05 12:20:00,28.99,29.01,28.97,29.01,20700.0,19.3002,19.3135,19.2869,19.3135,20700.0
2012-06-05 12:30:00,29.02,29.11,29.02,29.08,46800.0,19.3201,19.3801,19.3201,19.3601,46800.0
2012-06-05 12:40:00,29.07,29.07,29.03,29.03,21600.0,19.3534,19.3534,19.3268,19.3268,21600.0
2012-06-05 12:50:00,29.03,29.06,29.02,29.04,32600.0,19.3268,19.3468,19.3201,19.3335,32600.0
2012-06-05 13:00:00,29.04,29.05,29.01,29.04,6800.0,19.3335,19.3401,19.3135,19.3335,6800.0
2012-06-05 13:10:00,29.03,29.04,29.01,29.02,25300.0,19.3268,19.3335,19.3135,19.3201,25300.0
2012-06-05 13:20:00,29.01,29.07,29.01,29.06,23100.0,19.3135,19.3534,19.3135,19.3468,23100.0
2012-06-05 13:30:00,29.06,29.07,29.05,29.06,17300.0,19.3468,19.3534,19.3401,19.3468,17300.0
2012-06-05 13:40:00,29.06,29.09,29.05,29.09,13300.0,19.3468,19.3668,19.3401,19.3668,13300.0
2012-06-05 13:50:00,29.1,29.12,29.09,29.09,20000.0,19.3734,19.3867,19.3668,19.3668,20000.0
2012-06-05 14:00:00,29.08,29.11,29.07,29.11,12000.0,19.3601,19.3801,19.3534,19.3801,12000.0
2012-06-05 14:10:00,29.11,29.14,29.09,29.13,35000.0,19.3801,19.4,19.3668,19.3934,35000.0
2012-06-05 14:20:00,29.14,29.15,29.12,29.14,17900.0,19.4,19.4067,19.3867,19.4,17900.0
2012-06-05 14:30:00,29.14,29.14,29.11,29.11,22700.0,19.4,19.4,19.3801,19.3801,22700.0
2012-06-05 14:40:00,29.12,29.14,29.11,29.12,28800.0,19.3867,19.4,19.3801,19.3867,28800.0
2012-06-05 14:50:00,29.13,29.14,29.12,29.13,27800.0,19.3934,19.4,19.3867,19.3934,27800.0
2012-06-05 15:00:00,29.14,29.17,29.12,29.12,94900.0,19.4,19.42,19.3867,19.3867,94900.0
2012-06-05 15:10:00,29.13,29.14,29.11,29.14,38600.0,19.3934,19.4,19.3801,19.4,38600.0
2012-06-05 15:20:00,29.14,29.15,29.13,29.13,38800.0,19.4,19.4067,19.3934,19.3934,38800.0
2012-06-05 15:30:00,29.14,29.19,29.13,29.19,55300.0,19.4,19.4333,19.3934,19.4333,55300.0
2012-06-05 15:40:00,29.19,29.21,29.17,29.19,255100.0,19.4333,19.4466,19.42,19.4333,255100.0
2012-06-05 15:50:00,29.19,29.21,29.17,29.18,228600.0,19.4333,19.4466,19.42,19.4267,228600.0
2012-06-06 09:30:00,29.44,29.52,29.42,29.47,145100.0,19.5998,19.653,19.5864,19.6197,145100.0
2012-06-06 09:40:00,29.48,29.64,29.48,29.61,101100.0,19.6264,19.7329,19.6264,19.7129,101100.0
2012-06-06 09:50:00,29.6,29.68,29.58,29.66,88000.0,19.7063,19.7595,19.693,19.7462,88000.0
2012-06-06 10:00:00,29.66,29.68,29.65,29.67,64100.0,19.7462,19.7595,19.7396,19.7529,64100.0
2012-06-06 10:10:00,29.67,29.68,29.63,29.63,65400.0,19.7529,19.7595,19.7263,19.7263,65400.0
2012-06-06 10:20:00,29.64,29.64,29.58,29.58,17100.0,19.7329,19.7329,19.693,19.693,17100.0
2012-06-06 10:30:00,29.58,29.64,29.58,29.62,61000.0,19.693,19.7329,19.693,19.7196,61000.0
2012-06-06 10:40:00,29.62,29.68,29.62,29.68,30300.0,19.7196,19.7595,19.7196,19.7595,30300.0
2012-06-06 10:50:00,29.68,29.68,29.64,29.66,38000.0,19.7595,19.7595,19.7329,19.7462,38000.0
2012-06-06 11:00:00,29.66,29.68,29.65,29.68,42700.0,19.7462,19.7595,19.7396,19.7595,42700.0
2012-06-06 11:10:00,29.68,29.74,29.68,29.74,31300.0,19.7595,19.7995,19.7595,19.7995,31300.0
2012-06-06 11:20:00,29.74,29.82,29.73,29.81,41700.0,19.7995,19.8527,19.7928,19.8461,41700.0
2012-06-06 11:30:00,29.81,29.81,29.76,29.78,15900.0,19.8461,19.8461,19.8128,19.8261,15900.0
2012-06-06 11:40:00,29.78,29.81,29.78,29.8,25900.0,19.8261,19.8461,19.8261,19.8394,25900.0
2012-06-06 11:50:00,29.8,29.81,29.77,29.8,27400.0,19.8394,19.8461,19.8195,19.8394,27400.0
2012-06-06 12:00:00,29.81,29.87,29.81,29.86,352500.0,19.8461,19.886,19.8461,19.8794,352500.0
2012-06-06 12:10:00,29.86,29.89,29.85,29.88,35400.0,19.8794,19.8994,19.8727,19.8927,35400.0
2012-06-06 12:20:00,29.89,29.9,29.88,29.9,60300.0,19.8994,19.906,19.8927,19.906,60300.0
2012-06-06 12:30:00,29.9,29.93,29.88,29.93,35200.0,19.906,19.926,19.8927,19.926,35200.0
2012-06-06 12:40:00,29.93,29.96,29.93,29.94,42800.0,19.926,19.946,19.926,19.9326,42800.0
2012-06-06 12:50:00,29.94,29.94,29.91,29.92,31400.0,19.9326,19.9326,19.9127,19.9193,31400.0
2012-06-06 13:00:00,29.92,29.92,29.88,29.89,34000.0,19.9193,19.9193,19.8927,19.8994,34000.0
2012-06-06 13:10:00,29.88,29.89,29.85,29.87,52300.0,19.8927,19.8994,19.8727,19.886,52300.0
2012-06-06 13:20:00,29.87,29.89,29.86,29.89,153800.0,19.886,19.8994,19.8794,19.8994,153800.0
2012-06-06 13:30:00,29.9,29.9,29.88,29.89,18600.0,19.906,19.906,19.8927,19.8994,18600.0
2012-06-06 13:40:00,29.89,29.89,29.87,29.88,26100.0,19.8994,19.8994,19.886,19.8927,26100.0
2012-06-06 13:50:00,29.88,29.89,29.85,29.85,46100.0,19.8927,19.8994,19.8727,19.8727,46100.0
2012-06-06 14:00:00,29.85,29.89,29.84,29.84,20900.0,19.8727,19.8994,19.8661,19.8661,20900.0
2012-06-06 14:10:00,29.84,29.85,29.82,29.85,26700.0,19.8661,19.8727,19.8527,19.8727,26700.0
2012-06-06 14:20:00,29.85,29.88,29.83,29.88,29900.0,19.8727,19.8927,19.8594,19.8927,29900.0
2012-06-06 14:30:00,29.88,29.91,29.87,29.88,30900.0,19.8927,19.9127,19.886,19.8927,30900.0
2012-06-06 14:40:00,29.88,29.91,29.88,29.89,24300.0,19.8927,19.9127,19.8927,19.8994,24300.0
2012-06-06 14:50:00,29.9,29.91,29.88,29.9,33400.0,19.906,19.9127,19.8927,19.906,33400.0
2012-06-06 15:00:00,29.89,29.94,29.89,29.94,150100.0,19.8994,19.9326,19.8994,19.9326,150100.0
2012-06-06 15:10:00,29.94,29.95,29.89,29.9,21400.0,19.9326,19.9393,19.8994,19.906,21400.0
2012-06-06 15:20:00,29.9,29.93,29.9,29.92,66600.0,19.906,19.926,19.906,19.9193,66600.0
2012-06-06 15:30:00,29.91,29.94,29.91,29.92,75100.0,19.9127,19.9326,19.9127,19.9193,75100.0
2012-06-06 15:40:00,29.92,29.99,29.92,29.97,95300.0,19.9193,19.9659,19.9193,19.9526,95300.0
2012-06-06 15:50:00,29.97,30.03,29.97,30.0,194000.0,19.9526,19.9926,19.9526,19.9726,194000.0
2012-06-07 09:30:00,30.43,30.44,30.4,30.42,206400.0,20.2589,20.2655,20.2389,20.2522,206400.0
2012-06-07 09:40:00,30.42,30.43,30.34,30.37,71200.0,20.2522,20.2589,20.1989,20.2189,71200.0
2012-06-07 09:50:00,30.38,30.41,30.36,30.38,18900.0,20.2256,20.2455,20.2123,20.2256,18900.0
2012-06-07 10:00:00,30.38,30.42,30.22,30.22,119100.0,20.2256,20.2522,20.1191,20.1191,119100.0
2012-06-07 10:10:00,30.23,30.23,30.15,30.15,19300.0,20.1257,20.1257,20.0724,20.0724,19300.0
2012-06-07 10:20:00,30.15,30.25,30.13,30.24,29700.0,20.0724,20.139,20.0591,20.1324,29700.0
2012-06-07 10:30:00,30.23,30.23,30.13,30.13,74500.0,20.1257,20.1257,20.0591,20.0591,74500.0
2012-06-07 10:40:00,30.13,30.15,30.07,30.1,57300.0,20.0591,20.0724,20.0192,20.0392,57300.0
2012-06-07 10:50:00,30.09,30.12,30.06,30.12,65200.0,20.0325,20.0525,20.0125,20.0525,65200.0
2012-06-07 11:00:00,30.11,30.17,30.1,30.13,76100.0,20.0458,20.0858,20.0392,20.0591,76100.0
2012-06-07 11:10:00,30.13,30.13,30.06,30.07,27500.0,20.0591,20.0591,20.0125,20.0192,27500.0
2012-06-07 11:20:00,30.08,30.11,30.06,30.06,20200.0,20.0258,20.0458,20.0125,20.0125,20200.0
2012-06-07 11:30:00,30.06,30.11,30.05,30.11,37400.0,20.0125,20.0458,20.0059,20.0458,37400.0
2012-06-07 11:40:00,30.12,30.14,30.1,30.14,57900.0,20.0525,20.0658,20.0392,20.0658,57900.0
2012-06-07 11:50:00,30.14,30.17,30.12,30.12,19900.0,20.0658,20.0858,20.0525,20.0525,19900.0
2012-06-07 12:00:00,30.11,30.12,30.07,30.11,15600.0,20.0458,20.0525,20.0192,20.0458,15600.0
2012-06-07 12:10:00,30.11,30.2,30.1,30.18,24500.0,20.0458,20.1057,20.0392,20.0924,24500.0
2012-06-07 12:20:00,30.19,30.2,30.14,30.16,14100.0,20.0991,20.1057,20.0658,20.0791,14100.0
2012-06-07 12:30:00,30.16,30.17,30.14,30.16,8600.0,20.0791,20.0858,20.0658,20.0791,8600.0
2012-06-07 12:40:00,30.18,30.19,30.11,30.15,20000.0,20.0924,20.0991,20.0458,20.0724,20000.0
2012-06-07 12:50:00,30.14,30.16,30.12,30.12,34300.0,20.0658,20.0791,20.0525,20.0525,34300.0
2012-06-07 13:00:00,30.13,30.17,30.13,30.16,25000.0,20.0591,20.0858,20.0591,20.0791,25000.0
2012-06-07 13:10:00,30.16,30.23,30.16,30.21,12900.0,20.0791,20.1257,20.0791,20.1124,12900.0
2012-06-07 13:20:00,30.21,30.26,30.21,30.24,67200.0,20.1124,20.1457,20.1124,20.1324,67200.0
2012-06-07 13:30:00,30.25,30.27,30.24,30.25,28700.0,20.139,20.1523,20.1324,20.139,28700.0
2012-06-07 13:40:00,30.25,30.25,30.23,30.25,29500.0,20.139,20.139,20.1257,20.139,29500.0
2012-06-07 13:50:00,30.25,30.25,30.18,30.18,33000.0,20.139,20.139,20.0924,20.0924,33000.0
2012-06-07 14:00:00,30.18,30.19,30.17,30.17,24800.0,20.0924,20.0991,20.0858,20.0858,24800.0
2012-06-07 14:10:00,30.16,30.21,30.16,30.2,23500.0,20.0791,20.1124,20.0791,20.1057,23500.0
2012-06-07 14:20:00,30.2,30.23,30.2,30.23,27400.0,20.1057,20.1257,20.1057,20.1257,27400.0
2012-06-07 14:30:00,30.22,30.23,30.19,30.21,56400.0,20.1191,20.1257,20.0991,20.1124,56400.0
2012-06-07 14:40:00,30.21,30.23,30.2,30.21,30400.0,20.1124,20.1257,20.1057,20.1124,30400.0
2012-06-07 14:50:00,30.21,30.22,30.2,30.21,8800.0,20.1124,20.1191,20.1057,20.1124,8800.0
2012-06-07 15:00:00,30.21,30.22,30.17,30.19,20400.0,20.1124,20.1191,20.0858,20.0991,20400.0
2012-06-07 15:10:00,30.19,30.21,30.15,30.15,40600.0,20.0991,20.1124,20.0724,20.0724,40600.0
2012-06-07 15:20:00,30.15,30.15,30.12,30.13,21100.0,20.0724,20.0724,20.0525,20.0591,21100.0
2012-06-07 15:30:00,30.12,30.14,30.07,30.07,20900.0,20.0525,20.0658,20.0192,20.0192,20900.0
2012-06-07 15:40:00,30.07,30.09,30.02,30.03,44300.0,20.0192,20.0325,19.9859,19.9926,44300.0
2012-06-07 15:50:00,30.03,30.07,30.0,30.04,90200.0,19.9926,20.0192,19.9726,19.9992,90200.0
2012-06-08 09:30:00,29.6,29.63,29.55,29.58,91200.0,19.7063,19.7263,19.673,19.693,91200.0
2012-06-08 09:40:00,29.57,29.57,29.53,29.56,59800.0,19.6863,19.6863,19.6597,19.6797,59800.0
2012-06-08 09:50:00,29.56,29.62,29.54,29.61,34400.0,19.6797,19.7196,19.6663,19.7129,34400.0
2012-06-08 10:00:00,29.6,29.67,29.57,29.66,41400.0,19.7063,19.7529,19.6863,19.7462,41400.0
2012-06-08 10:10:00,29.65,29.69,29.64,29.67,16900.0,19.7396,19.7662,19.7329,19.7529,16900.0
2012-06-08 10:20:00,29.66,29.67,29.63,29.67,22400.0,19.7462,19.7529,19.7263,19.7529,22400.0
2012-06-08 10:30:00,29.66,29.72,29.63,29.7,16200.0,19.7462,19.7862,19.7263,19.7729,16200.0
2012-06-08 10:40:00,29.7,29.78,29.69,29.75,27500.0,19.7729,19.8261,19.7662,19.8061,27500.0
2012-06-08 10:50:00,29.76,29.77,29.72,29.76,21800.0,19.8128,19.8195,19.7862,19.8128,21800.0
2012-06-08 11:00:00,29.76,29.81,29.75,29.76,29100.0,19.8128,19.8461,19.8061,19.8128,29100.0
2012-06-08 11:10:00,29.76,29.77,29.73,29.75,50200.0,19.8128,19.8195,19.7928,19.8061,50200.0
2012-06-08 11:20:00,29.74,29.78,29.73,29.75,6200.0,19.7995,19.8261,19.7928,19.8061,6200.0
2012-06-08 11:30:00,29.76,29.81,29.76,29.8,31500.0,19.8128,19.8461,19.8128,19.8394,31500.0
2012-06-08 11:40:00,29.79,29.81,29.79,29.79,5700.0,19.8328,19.8461,19.8328,19.8328,5700.0
2012-06-08 11:50:00,29.8,29.8,29.75,29.76,10100.0,19.8394,19.8394,19.8061,19.8128,10100.0
2012-06-08 12:00:00,29.76,29.79,29.75,29.76,45700.0,19.8128,19.8328,19.8061,19.8128,45700.0
2012-06-08 12:10:00,29.77,29.79,29.75,29.78,20800.0,19.8195,19.8328,19.8061,19.8261,20800.0
2012-06-08 12:20:00,29.77,29.79,29.76,29.79,28400.0,19.8195,19.8328,19.8128,19.8328,28400.0
2012-06-08 12:30:00,29.8,29.84,29.79,29.81,45400.0,19.8394,19.8661,19.8328,19.8461,45400.0
2012-06-08 12:40:00,29.82,29.84,29.81,29.84,8900.0,19.8527,19.8661,19.8461,19.8661,8900.0
2012-06-08 12:50:00,29.85,29.86,29.83,29.85,30100.0,19.8727,19.8794,19.8594,19.8727,30100.0
2012-06-08 13:00:00,29.85,29.92,29.85,29.92,27400.0,19.8727,19.9193,19.8727,19.9193,27400.0
2012-06-08 13:10:00,29.92,29.93,29.9,29.9,29500.0,19.9193,19.926,19.906,19.906,29500.0
2012-06-08 13:20:00,29.9,29.92,29.9,29.91,18700.0,19.906,19.9193,19.906,19.9127,18700.0
2012-06-08 13:30:00,29.91,29.92,29.89,29.9,29400.0,19.9127,19.9193,19.8994,19.906,29400.0
2012-06-08 13:40:00,29.89,29.89,29.87,29.88,19200.0,19.8994,19.8994,19.886,19.8927,19200.0
2012-06-08 13:50:00,29.89,29.92,29.88,29.91,11800.0,19.8994,19.9193,19.8927,19.9127,11800.0
2012-06-08 14:00:00,29.91,29.92,29.9,29.92,9900.0,19.9127,19.9193,19.906,19.9193,9900.0
2012-06-08 14:10:00,29.91,29.93,29.91,29.91,45700.0,19.9127,19.926,19.9127,19.9127,45700.0
2012-06-08 14:20:00,29.91,29.93,29.9,29.91,16500.0,19.9127,19.926,19.906,19.9127,16500.0
2012-06-08 14:30:00,29.92,29.97,29.9,29.96,18600.0,19.9193,19.9526,19.906,19.946,18600.0
2012-06-08 14:40:00,29.95,29.96,29.92,29.93,49300.0,19.9393,19.946,19.9193,19.926,49300.0
2012-06-08 14:50:00,29.92,29.94,29.91,29.92,22900.0,19.9193,19.9326,19.9127,19.9193,22900.0
2012-06-08 15:00:00,29.92,29.92,29.91,29.92,42800.0,19.9193,19.9193,19.9127,19.9193,42800.0
2012-06-08 15:10:00,29.91,29.96,29.91,29.95,107200.0,19.9127,19.946,19.9127,19.9393,107200.0
2012-06-08 15:20:00,29.94,29.96,29.93,29.93,35800.0,19.9326,19.946,19.926,19.926,35800.0
2012-06-08 15:30:00,29.93,29.93,29.91,29.92,13700.0,19.926,19.926,19.9127,19.9193,13700.0
2012-06-08 15:40:00,29.94,30.01,29.93,30.0,54800.0,19.9326,19.9792,19.926,19.9726,54800.0
2012-06-08 15:50:00,30.0,30.0,29.94,29.97,393500.0,19.9726,19.9726,19.9326,19.9526,393500.0
2012-06-11 09:30:00,30.28,30.29,30.13,30.15,72100.0,20.159,20.1657,20.0591,20.0724,72100.0
2012-06-11 09:40:00,30.15,30.17,30.08,30.09,35900.0,20.0724,20.0858,20.0258,20.0325,35900.0
2012-06-11 09:50:00,30.08,30.12,30.02,30.03,105000.0,20.0258,20.0525,19.9859,19.9926,105000.0
2012-06-11 10:00:00,30.03,30.12,30.01,30.03,71600.0,19.9926,20.0525,19.9792,19.9926,71600.0
2012-06-11 10:10:00,30.01,30.1,30.01,30.06,18700.0,19.9792,20.0392,19.9792,20.0125,18700.0
2012-06-11 10:20:00,30.03,30.07,29.97,29.99,70700.0,19.9926,20.0192,19.9526,19.9659,70700.0
2012-06-11 10:30:00,30.0,30.07,29.99,30.06,200700.0,19.9726,20.0192,19.9659,20.0125,200700.0
2012-06-11 10:40:00,30.06,30.07,29.96,29.97,49600.0,20.0125,20.0192,19.946,19.9526,49600.0
2012-06-11 10:50:00,29.97,29.97,29.91,29.93,29000.0,19.9526,19.9526,19.9127,19.926,29000.0
2012-06-11 11:00:00,29.93,29.96,29.89,29.95,42000.0,19.926,19.946,19.8994,19.9393,42000.0
2012-06-11 11:10:00,29.94,29.95,29.86,29.87,46900.0,19.9326,19.9393,19.8794,19.886,46900.0
2012-06-11 11:20:00,29.87,29.87,29.83,29.85,75600.0,19.886,19.886,19.8594,19.8727,75600.0
2012-06-11 11:30:00,29.83,29.92,29.83,29.92,51400.0,19.8594,19.9193,19.8594,19.9193,51400.0
2012-06-11 11:40:00,29.92,29.93,29.91,29.91,22300.0,19.9193,19.926,19.9127,19.9127,22300.0
2012-06-11 11:50:00,29.92,29.93,29.86,29.92,14200.0,19.9193,19.926,19.8794,19.9193,14200.0
2012-06-11 12:00:00,29.91,29.96,29.89,29.9,56600.0,19.9127,19.946,19.8994,19.906,56600.0
2012-06-11 12:10:00,29.91,29.92,29.87,29.88,21100.0,19.9127,19.9193,19.886,19.8927,21100.0
2012-06-11 12:20:00,29.89,29.9,29.86,29.87,16300.0,19.8994,19.906,19.8794,19.886,16300.0
2012-06-11 12:30:00,29.86,29.91,29.86,29.91,45900.0,19.8794,19.9127,19.8794,19.9127,45900.0
2012-06-11 12:40:00,29.9,29.91,29.89,29.91,58500.0,19.906,19.9127,19.8994,19.9127,58500.0
2012-06-11 12:50:00,29.91,29.92,29.89,29.9,23600.0,19.9127,19.9193,19.8994,19.906,23600.0
2012-06-11 13:00:00,29.9,29.95,29.89,29.94,14700.0,19.906,19.9393,19.8994,19.9326,14700.0
2012-06-11 13:10:00,29.94,29.97,29.94,29.96,35800.0,19.9326,19.9526,19.9326,19.946,35800.0
2012-06-11 13:20:00,29.96,29.97,29.93,29.94,27000.0,19.946,19.9526,19.926,19.9326,27000.0
2012-06-11 13:30:00,29.94,29.95,29.91,29.92,29700.0,19.9326,19.9393,19.9127,19.9193,29700.0
2012-06-11 13:40:00,29.92,29.92,29.89,29.89,18900.0,19.9193,19.9193,19.8994,19.8994,18900.0
2012-06-11 13:50:00,29.89,29.92,29.89,29.91,20400.0,19.8994,19.9193,19.8994,19.9127,20400.0
2012-06-11 14:00:00,29.9,29.9,29.82,29.83,33500.0,19.906,19.906,19.8527,19.8594,33500.0
2012-06-11 14:10:00,29.83,29.85,29.81,29.81,17100.0,19.8594,19.8727,19.8461,19.8461,17100.0
2012-06-11 14:20:00,29.82,29.86,29.82,29.84,11500.0,19.8527,19.8794,19.8527,19.8661,11500.0
2012-06-11 14:30:00,29.83,29.87,29.83,29.86,23800.0,19.8594,19.886,19.8594,19.8794,23800.0
2012-06-11 14:40:00,29.86,29.88,29.85,29.85,50700.0,19.8794,19.8927,19.8727,19.8727,50700.0
2012-06-11 14:50:00,29.85,29.88,29.83,29.85,23300.0,19.8727,19.8927,19.8594,19.8727,23300.0
2012-06-11 15:00:00,29.85,29.86,29.82,29.82,42700.0,19.8727,19.8794,19.8527,19.8527,42700.0
2012-06-11 15:10:00,29.83,29.83,29.78,29.8,53800.0,19.8594,19.8594,19.8261,19.8394,53800.0
2012-06-11 15:20:00,29.8,29.8,29.76,29.78,31600.0,19.8394,19.8394,19.8128,19.8261,31600.0
2012-06-11 15:30:00,29.77,29.81,29.77,29.8,34000.0,19.8195,19.8461,19.8195,19.8394,34000.0
2012-06-11 15:40:00,29.8,29.82,29.74,29.75,33100.0,19.8394,19.8527,19.7995,19.8061,33100.0
2012-06-11 15:50:00,29.75,29.75,29.65,29.67,82600.0,19.8061,19.8061,19.7396,19.7529,82600.0
2012-06-12 09:30:00,29.95,30.0,29.89,29.89,73000.0,19.9393,19.9726,19.8994,19.8994,73000.0
2012-06-12 09:40:00,29.9,29.98,29.87,29.94,39000.0,19.906,19.9593,19.886,19.9326,39000.0
2012-06-12 09:50:00,29.96,29.99,29.89,29.91,37100.0,19.946,19.9659,19.8994,19.9127,37100.0
2012-06-12 10:00:00,29.91,29.98,29.77,29.8,67000.0,19.9127,19.9593,19.8195,19.8394,67000.0
2012-06-12 10:10:00,29.81,29.83,29.72,29.76,44700.0,19.8461,19.8594,19.7862,19.8128,44700.0
2012-06-12 10:20:00,29.76,29.78,29.7,29.75,40600.0,19.8128,19.8261,19.7729,19.8061,40600.0
2012-06-12 10:30:00,29.73,29.77,29.71,29.71,40400.0,19.7928,19.8195,19.7795,19.7795,40400.0
2012-06-12 10:40:00,29.71,29.86,29.71,29.84,66400.0,19.7795,19.8794,19.7795,19.8661,66400.0
2012-06-12 10:50:00,29.84,29.85,29.8,29.83,108200.0,19.8661,19.8727,19.8394,19.8594,108200.0
2012-06-12 11:00:00,29.82,29.94,29.82,29.92,52700.0,19.8527,19.9326,19.8527,19.9193,52700.0
2012-06-12 11:10:00,29.93,30.03,29.93,29.99,67300.0,19.926,19.9926,19.926,19.9659,67300.0
2012-06-12 11:20:00,30.0,30.09,29.99,30.02,76100.0,19.9726,20.0325,19.9659,19.9859,76100.0
2012-06-12 11:30:00,30.03,30.05,30.0,30.01,32000.0,19.9926,20.0059,19.9726,19.9792,32000.0
2012-06-12 11:40:00,30.03,30.04,30.0,30.0,20800.0,19.9926,19.9992,19.9726,19.9726,20800.0
2012-06-12 11:50:00,30.0,30.01,29.96,29.98,49900.0,19.9726,19.9792,19.946,19.9593,49900.0
2012-06-12 12:00:00,29.99,30.01,29.97,29.97,73700.0,19.9659,19.9792,19.9526,19.9526,73700.0
2012-06-12 12:10:00,29.97,29.98,29.95,29.98,45000.0,19.9526,19.9593,19.9393,19.9593,45000.0
2012-06-12 12:20:00,29.99,30.0,29.97,29.98,29200.0,19.9659,19.9726,19.9526,19.9593,29200.0
2012-06-12 12:30:00,29.98,30.02,29.97,30.01,20500.0,19.9593,19.9859,19.9526,19.9792,20500.0
2012-06-12 12:40:00,30.01,30.01,29.97,29.98,44600.0,19.9792,19.9792,19.9526,19.9593,44600.0
2012-06-12 12:50:00,29.97,29.98,29.96,29.97,22800.0,19.9526,19.9593,19.946,19.9526,22800.0
2012-06-12 13:00:00,29.98,29.98,29.95,29.95,140900.0,19.9593,19.9593,19.9393,19.9393,140900.0
2012-06-12 13:10:00,29.95,30.07,29.95,30.06,56500.0,19.9393,20.0192,19.9393,20.0125,56500.0
2012-06-12 13:20:00,30.06,30.07,30.02,30.02,65700.0,20.0125,20.0192,19.9859,19.9859,65700.0
2012-06-12 13:30:00,30.03,30.06,30.02,30.05,21900.0,19.9926,20.0125,19.9859,20.0059,21900.0
2012-06-12 13:40:00,30.06,30.08,30.01,30.04,57700.0,20.0125,20.0258,19.9792,19.9992,57700.0
2012-06-12 13:50:00,30.04,30.06,30.0,30.0,29900.0,19.9992,20.0125,19.9726,19.9726,29900.0
2012-06-12 14:00:00,30.01,30.04,30.0,30.02,24800.0,19.9792,19.9992,19.9726,19.9859,24800.0
2012-06-12 14:10:00,30.01,30.02,29.97,30.01,23000.0,19.9792,19.9859,19.9526,19.9792,23000.0
2012-06-12 14:20:00,30.0,30.03,29.99,30.0,12600.0,19.9726,19.9926,19.9659,19.9726,12600.0
2012-06-12 14:30:00,30.0,30.08,30.0,30.07,75400.0,19.9726,20.0258,19.9726,20.0192,75400.0
2012-06-12 14:40:00,30.07,30.09,30.05,30.07,447200.0,20.0192,20.0325,20.0059,20.0192,447200.0
2012-06-12 14:50:00,30.08,30.08,30.02,30.06,91500.0,20.0258,20.0258,19.9859,20.0125,91500.0
2012-06-12 15:00:00,30.06,30.06,30.04,30.06,39400.0,20.0125,20.0125,19.9992,20.0125,39400.0
2012-06-12 15:10:00,30.06,30.08,30.03,30.04,58900.0,20.0125,20.0258,19.9926,19.9992,58900.0
2012-06-12 15:20:00,30.04,30.1,30.03,30.1,67500.0,19.9992,20.0392,19.9926,20.0392,67500.0
2012-06-12 15:30:00,30.1,30.1,30.06,30.1,41800.0,20.0392,20.0392,20.0125,20.0392,41800.0
2012-06-12 15:40:00,30.1,30.18,30.1,30.17,59800.0,20.0392,20.0924,20.0392,20.0858,59800.0
2012-06-12 15:50:00,30.16,30.2,30.16,30.19,250200.0,20.0791,20.1057,20.0791,20.0991,250200.0
2012-06-13 09:30:00,29.95,29.98,29.89,29.93,69200.0,19.9393,19.9593,19.8994,19.926,69200.0
2012-06-13 09:40:00,29.92,29.96,29.91,29.93,91100.0,19.9193,19.946,19.9127,19.926,91100.0
2012-06-13 09:50:00,29.91,29.93,29.88,29.93,22100.0,19.9127,19.926,19.8927,19.926,22100.0
2012-06-13 10:00:00,29.92,30.02,29.92,30.01,83200.0,19.9193,19.9859,19.9193,19.9792,83200.0
2012-06-13 10:10:00,30.02,30.06,30.02,30.06,40900.0,19.9859,20.0125,19.9859,20.0125,40900.0
2012-06-13 10:20:00,30.07,30.09,30.02,30.04,41000.0,20.0192,20.0325,19.9859,19.9992,41000.0
2012-06-13 10:30:00,30.04,30.19,30.04,30.18,42500.0,19.9992,20.0991,19.9992,20.0924,42500.0
2012-06-13 10:40:00,30.18,30.19,30.13,30.14,45700.0,20.0924,20.0991,20.0591,20.0658,45700.0
2012-06-13 10:50:00,30.15,30.18,30.14,30.17,40800.0,20.0724,20.0924,20.0658,20.0858,40800.0
2012-06-13 11:00:00,30.16,30.16,30.07,30.07,33500.0,20.0791,20.0791,20.0192,20.0192,33500.0
2012-06-13 11:10:00,30.06,30.1,30.03,30.09,53200.0,20.0125,20.0392,19.9926,20.0325,53200.0
2012-06-13 11:20:00,30.1,30.14,30.09,30.12,19000.0,20.0392,20.0658,20.0325,20.0525,19000.0
2012-06-13 11:30:00,30.13,30.21,30.13,30.17,24400.0,20.0591,20.1124,20.0591,20.0858,24400.0
2012-06-13 11:40:00,30.16,30.18,30.13,30.14,17600.0,20.0791,20.0924,20.0591,20.0658,17600.0
2012-06-13 11:50:00,30.14,30.15,30.11,30.13,5800.0,20.0658,20.0724,20.0458,20.0591,5800.0
2012-06-13 12:00:00,30.13,30.13,30.05,30.08,56900.0,20.0591,20.0591,20.0059,20.0258,56900.0
2012-06-13 12:10:00,30.08,30.12,30.06,30.12,32300.0,20.0258,20.0525,20.0125,20.0525,32300.0
2012-06-13 12:20:00,30.11,30.13,30.09,30.1,24600.0,20.0458,20.0591,20.0325,20.0392,24600.0
2012-06-13 12:30:00,30.11,30.19,30.11,30.18,38300.0,20.0458,20.0991,20.0458,20.0924,38300.0
2012-06-13 12:40:00,30.18,30.23,30.17,30.17,24800.0,20.0924,20.1257,20.0858,20.0858,24800.0
2012-06-13 12:50:00,30.17,30.17,30.15,30.16,24400.0,20.0858,20.0858,20.0724,20.0791,24400.0
2012-06-13 13:00:00,30.15,30.19,30.15,30.19,30500.0,20.0724,20.0991,20.0724,20.0991,30500.0
2012-06-13 13:10:00,30.19,30.19,30.16,30.18,16400.0,20.0991,20.0991,20.0791,20.0924,16400.0
2012-06-13 13:20:00,30.18,30.2,30.15,30.2,20800.0,20.0924,20.1057,20.0724,20.1057,20800.0
2012-06-13 13:30:00,30.2,30.22,30.19,30.22,31000.0,20.1057,20.1191,20.0991,20.1191,31000.0
2012-06-13 13:40:00,30.22,30.22,30.15,30.17,38300.0,20.1191,20.1191,20.0724,20.0858,38300.0
2012-06-13 13:50:00,30.16,30.19,30.13,30.13,31600.0,20.0791,20.0991,20.0591,20.0591,31600.0
2012-06-13 14:00:00,30.13,30.15,30.12,30.13,9300.0,20.0591,20.0724,20.0525,20.0591,9300.0
2012-06-13 14:10:00,30.12,30.12,30.09,30.12,32700.0,20.0525,20.0525,20.0325,20.0525,32700.0
2012-06-13 14:20:00,30.11,30.12,30.09,30.11,28000.0,20.0458,20.0525,20.0325,20.0458,28000.0
2012-06-13 14:30:00,30.11,30.12,30.07,30.08,38900.0,20.0458,20.0525,20.0192,20.0258,38900.0
2012-06-13 14:40:00,30.09,30.1,30.03,30.06,24400.0,20.0325,20.0392,19.9926,20.0125,24400.0
2012-06-13 14:50:00,30.06,30.08,30.04,30.05,41400.0,20.0125,20.0258,19.9992,20.0059,41400.0
2012-06-13 15:00:00,30.05,30.06,30.01,30.03,55700.0,20.0059,20.0125,19.9792,19.9926,55700.0
2012-06-13 15:10:00,30.03,30.03,29.94,29.94,93200.0,19.9926,19.9926,19.9326,19.9326,93200.0
2012-06-13 15:20:00,29.95,29.95,29.91,29.92,39800.0,19.9393,19.9393,19.9127,19.9193,39800.0
2012-06-13 15:30:00,29.93,29.96,29.93,29.95,166200.0,19.926,19.946,19.926,19.9393,166200.0
2012-06-13 15:40:00,29.95,29.95,29.9,29.9,65900.0,19.9393,19.9393,19.906,19.906,65900.0
2012-06-13 15:50:00,29.9,29.97,29.89,29.97,85400.0,19.906,19.9526,19.8994,19.9526,85400.0
2012-06-14 09:30:00,29.93,29.96,29.88,29.89,92200.0,19.926,19.946,19.8927,19.8994,92200.0
2012-06-14 09:40:00,29.88,29.97,29.87,29.92,72800.0,19.8927,19.9526,19.886,19.9193,72800.0
2012-06-14 09:50:00,29.93,30.03,29.9,30.03,102200.0,19.926,19.9926,19.906,19.9926,102200.0
2012-06-14 10:00:00,30.03,30.08,30.02,30.03,77100.0,19.9926,20.0258,19.9859,19.9926,77100.0
2012-06-14 10:10:00,30.04,30.06,30.0,30.05,36400.0,19.9992,20.0125,19.9726,20.0059,36400.0
2012-06-14 10:20:00,30.04,30.05,30.02,30.05,25000.0,19.9992,20.0059,19.9859,20.0059,25000.0
2012-06-14 10:30:00,30.06,30.06,29.99,30.03,32100.0,20.0125,20.0125,19.9659,19.9926,32100.0
2012-06-14 10:40:00,30.03,30.06,30.01,30.03,45200.0,19.9926,20.0125,19.9792,19.9926,45200.0
2012-06-14 10:50:00,30.04,30.09,30.03,30.08,63500.0,19.9992,20.0325,19.9926,20.0258,63500.0
2012-06-14 11:00:00,30.08,30.09,30.04,30.07,17600.0,20.0258,20.0325,19.9992,20.0192,17600.0
2012-06-14 11:10:00,30.05,30.09,30.04,30.08,23900.0,20.0059,20.0325,19.9992,20.0258,23900.0
2012-06-14 11:20:00,30.07,30.12,30.07,30.12,50800.0,20.0192,20.0525,20.0192,20.0525,50800.0
2012-06-14 11:30:00,30.13,30.14,30.11,30.14,19200.0,20.0591,20.0658,20.0458,20.0658,19200.0
2012-06-14 11:40:00,30.15,30.15,30.11,30.12,47600.0,20.0724,20.0724,20.0458,20.0525,47600.0
2012-06-14 11:50:00,30.13,30.13,30.08,30.1,32800.0,20.0591,20.0591,20.0258,20.0392,32800.0
2012-06-14 12:00:00,30.09,30.12,30.09,30.09,52300.0,20.0325,20.0525,20.0325,20.0325,52300.0
2012-06-14 12:10:00,30.09,30.12,30.08,30.09,18300.0,20.0325,20.0525,20.0258,20.0325,18300.0
2012-06-14 12:20:00,30.08,30.09,30.06,30.06,28600.0,20.0258,20.0325,20.0125,20.0125,28600.0
2012-06-14 12:30:00,30.06,30.09,30.06,30.08,34000.0,20.0125,20.0325,20.0125,20.0258,34000.0
2012-06-14 12:40:00,30.08,30.12,30.08,30.11,30100.0,20.0258,20.0525,20.0258,20.0458,30100.0
2012-06-14 12:50:00,30.1,30.13,30.1,30.12,62400.0,20.0392,20.0591,20.0392,20.0525,62400.0
2012-06-14 13:00:00,30.12,30.14,30.12,30.12,41300.0,20.0525,20.0658,20.0525,20.0525,41300.0
2012-06-14 13:10:00,30.12,30.13,30.09,30.11,18600.0,20.0525,20.0591,20.0325,20.0458,18600.0
2012-06-14 13:20:00,30.1,30.1,30.07,30.07,40000.0,20.0392,20.0392,20.0192,20.0192,40000.0
2012-06-14 13:30:00,30.08,30.11,30.07,30.1,13500.0,20.0258,20.0458,20.0192,20.0392,13500.0
2012-06-14 13:40:00,30.1,30.11,30.08,30.1,14700.0,20.0392,20.0458,20.0258,20.0392,14700.0
2012-06-14 13:50:00,30.1,30.12,30.08,30.08,37800.0,20.0392,20.0525,20.0258,20.0258,37800.0
2012-06-14 14:00:00,30.08,30.12,30.08,30.12,28400.0,20.0258,20.0525,20.0258,20.0525,28400.0
2012-06-14 14:10:00,30.12,30.13,30.11,30.11,42000.0,20.0525,20.0591,20.0458,20.0458,42000.0
2012-06-14 14:20:00,30.11,30.11,30.07,30.08,10900.0,20.0458,20.0458,20.0192,20.0258,10900.0
2012-06-14 14:30:00,30.08,30.08,30.04,30.05,41800.0,20.0258,20.0258,19.9992,20.0059,41800.0
2012-06-14 14:40:00,30.05,30.06,30.02,30.04,158900.0,20.0059,20.0125,19.9859,19.9992,158900.0
2012-06-14 14:50:00,30.04,30.04,30.02,30.02,27000.0,19.9992,19.9992,19.9859,19.9859,27000.0
2012-06-14 15:00:00,30.02,30.28,30.02,30.17,104800.0,19.9859,20.159,19.9859,20.0858,104800.0
2012-06-14 15:10:00,30.18,30.26,30.14,30.14,122300.0,20.0924,20.1457,20.0658,20.0658,122300.0
2012-06-14 15:20:00,30.14,30.16,30.07,30.08,59200.0,20.0658,20.0791,20.0192,20.0258,59200.0
2012-06-14 15:30:00,30.08,30.21,30.08,30.2,31800.0,20.0258,20.1124,20.0258,20.1057,31800.0
2012-06-14 15:40:00,30.19,30.23,30.15,30.23,65200.0,20.0991,20.1257,20.0724,20.1257,65200.0
2012-06-14 15:50:00,30.22,30.23,30.13,30.15,438900.0,20.1191,20.1257,20.0591,20.0724,438900.0
2012-06-15 09:30:00,30.32,30.35,30.29,30.29,46000.0,20.1856,20.2056,20.1657,20.1657,46000.0
2012-06-15 09:40:00,30.3,30.38,30.29,30.38,66500.0,20.1723,20.2256,20.1657,20.2256,66500.0
2012-06-15 09:50:00,30.38,30.44,30.35,30.42,88100.0,20.2256,20.2655,20.2056,20.2522,88100.0
2012-06-15 10:00:00,30.43,30.47,30.41,30.42,29600.0,20.2589,20.2855,20.2455,20.2522,29600.0
2012-06-15 10:10:00,30.41,30.44,30.4,30.4,62700.0,20.2455,20.2655,20.2389,20.2389,62700.0
2012-06-15 10:20:00,30.41,30.41,30.36,30.39,41600.0,20.2455,20.2455,20.2123,20.2322,41600.0
2012-06-15 10:30:00,30.39,30.43,30.37,30.39,30000.0,20.2322,20.2589,20.2189,20.2322,30000.0
2012-06-15 10:40:00,30.4,30.44,30.37,30.44,33400.0,20.2389,20.2655,20.2189,20.2655,33400.0
2012-06-15 10:50:00,30.43,30.45,30.42,30.43,31500.0,20.2589,20.2722,20.2522,20.2589,31500.0
2012-06-15 11:00:00,30.43,30.45,30.41,30.44,45400.0,20.2589,20.2722,20.2455,20.2655,45400.0
2012-06-15 11:10:00,30.44,30.46,30.43,30.44,21400.0,20.2655,20.2788,20.2589,20.2655,21400.0
2012-06-15 11:20:00,30.45,30.48,30.43,30.47,75200.0,20.2722,20.2921,20.2589,20.2855,75200.0
2012-06-15 11:30:00,30.48,30.51,30.46,30.48,86000.0,20.2921,20.3121,20.2788,20.2921,86000.0
2012-06-15 11:40:00,30.48,30.49,30.46,30.48,11200.0,20.2921,20.2988,20.2788,20.2921,11200.0
2012-06-15 11:50:00,30.48,30.48,30.45,30.46,17100.0,20.2921,20.2921,20.2722,20.2788,17100.0
2012-06-15 12:00:00,30.47,30.49,30.46,30.48,29700.0,20.2855,20.2988,20.2788,20.2921,29700.0
2012-06-15 12:10:00,30.48,30.48,30.46,30.47,19100.0,20.2921,20.2921,20.2788,20.2855,19100.0
2012-06-15 12:20:00,30.47,30.48,30.43,30.44,14400.0,20.2855,20.2921,20.2589,20.2655,14400.0
2012-06-15 12:30:00,30.45,30.45,30.43,30.44,11100.0,20.2722,20.2722,20.2589,20.2655,11100.0
2012-06-15 12:40:00,30.44,30.46,30.43,30.45,16700.0,20.2655,20.2788,20.2589,20.2722,16700.0
2012-06-15 12:50:00,30.45,30.46,30.45,30.46,6500.0,20.2722,20.2788,20.2722,20.2788,6500.0
2012-06-15 13:00:00,30.46,30.52,30.46,30.52,24700.0,20.2788,20.3188,20.2788,20.3188,24700.0
2012-06-15 13:10:00,30.52,30.52,30.51,30.51,5500.0,20.3188,20.3188,20.3121,20.3121,5500.0
2012-06-15 13:20:00,30.52,30.52,30.5,30.51,19200.0,20.3188,20.3188,20.3055,20.3121,19200.0
2012-06-15 13:30:00,30.51,30.52,30.49,30.5,14600.0,20.3121,20.3188,20.2988,20.3055,14600.0
2012-06-15 13:40:00,30.5,30.51,30.49,30.51,14500.0,20.3055,20.3121,20.2988,20.3121,14500.0
2012-06-15 13:50:00,30.51,30.53,30.49,30.51,30100.0,20.3121,20.3254,20.2988,20.3121,30100.0
2012-06-15 14:00:00,30.52,30.54,30.52,30.53,55800.0,20.3188,20.3321,20.3188,20.3254,55800.0
2012-06-15 14:10:00,30.53,30.55,30.53,30.54,37600.0,20.3254,20.3387,20.3254,20.3321,37600.0
2012-06-15 14:20:00,30.54,30.57,30.53,30.56,86500.0,20.3321,20.3521,20.3254,20.3454,86500.0
2012-06-15 14:30:00,30.56,30.6,30.56,30.6,34800.0,20.3454,20.372,20.3454,20.372,34800.0
2012-06-15 14:40:00,30.59,30.6,30.57,30.57,47500.0,20.3654,20.372,20.3521,20.3521,47500.0
2012-06-15 14:50:00,30.56,30.56,30.53,30.53,55300.0,20.3454,20.3454,20.3254,20.3254,55300.0
2012-06-15 15:00:00,30.53,30.56,30.53,30.54,55500.0,20.3254,20.3454,20.3254,20.3321,55500.0
2012-06-15 15:10:00,30.54,30.55,30.53,30.55,58500.0,20.3321,20.3387,20.3254,20.3387,58500.0
2012-06-15 15:20:00,30.55,30.57,30.54,30.56,58200.0,20.3387,20.3521,20.3321,20.3454,58200.0
2012-06-15 15:30:00,30.57,30.58,30.56,30.57,52900.0,20.3521,20.3587,20.3454,20.3521,52900.0
2012-06-15 15:40:00,30.58,30.6,30.56,30.6,93300.0,20.3587,20.372,20.3454,20.372,93300.0
2012-06-15 15:50:00,30.59,30.63,30.59,30.6,252300.0,20.3654,20.392,20.3654,20.372,252300.0
2012-06-18 09:30:00,30.45,30.49,30.37,30.48,63000.0,20.2722,20.2988,20.2189,20.2921,63000.0
2012-06-18 09:40:00,30.49,30.53,30.47,30.49,16400.0,20.2988,20.3254,20.2855,20.2988,16400.0
2012-06-18 09:50:00,30.49,30.5,30.44,30.5,36300.0,20.2988,20.3055,20.2655,20.3055,36300.0
2012-06-18 10:00:00,30.49,30.54,30.47,30.51,40800.0,20.2988,20.3321,20.2855,20.3121,40800.0
2012-06-18 10:10:00,30.51,30.6,30.49,30.6,37100.0,20.3121,20.372,20.2988,20.372,37100.0
2012-06-18 10:20:00,30.59,30.59,30.56,30.58,19500.0,20.3654,20.3654,20.3454,20.3587,19500.0
2012-06-18 10:30:00,30.58,30.58,30.53,30.54,52400.0,20.3587,20.3587,20.3254,20.3321,52400.0
2012-06-18 10:40:00,30.54,30.6,30.53,30.6,41100.0,20.3321,20.372,20.3254,20.372,41100.0
2012-06-18 10:50:00,30.61,30.62,30.47,30.49,46500.0,20.3787,20.3854,20.2855,20.2988,46500.0
2012-06-18 11:00:00,30.49,30.52,30.43,30.44,45100.0,20.2988,20.3188,20.2589,20.2655,45100.0
2012-06-18 11:10:00,30.44,30.45,30.4,30.41,42600.0,20.2655,20.2722,20.2389,20.2455,42600.0
2012-06-18 11:20:00,30.4,30.46,30.38,30.46,49000.0,20.2389,20.2788,20.2256,20.2788,49000.0
2012-06-18 11:30:00,30.46,30.49,30.45,30.45,101000.0,20.2788,20.2988,20.2722,20.2722,101000.0
2012-06-18 11:40:00,30.44,30.52,30.44,30.48,30400.0,20.2655,20.3188,20.2655,20.2921,30400.0
2012-06-18 11:50:00,30.49,30.51,30.45,30.51,32200.0,20.2988,20.3121,20.2722,20.3121,32200.0
2012-06-18 12:00:00,30.5,30.51,30.47,30.48,11600.0,20.3055,20.3121,20.2855,20.2921,11600.0
2012-06-18 12:10:00,30.49,30.52,30.48,30.52,10500.0,20.2988,20.3188,20.2921,20.3188,10500.0
2012-06-18 12:20:00,30.52,30.52,30.49,30.5,18900.0,20.3188,20.3188,20.2988,20.3055,18900.0
2012-06-18 12:30:00,30.5,30.51,30.48,30.48,17300.0,20.3055,20.3121,20.2921,20.2921,17300.0
2012-06-18 12:40:00,30.49,30.51,30.47,30.51,50900.0,20.2988,20.3121,20.2855,20.3121,50900.0
2012-06-18 12:50:00,30.52,30.54,30.48,30.48,39500.0,20.3188,20.3321,20.2921,20.2921,39500.0
2012-06-18 13:00:00,30.47,30.49,30.46,30.49,47700.0,20.2855,20.2988,20.2788,20.2988,47700.0
2012-06-18 13:10:00,30.49,30.51,30.49,30.51,21200.0,20.2988,20.3121,20.2988,20.3121,21200.0
2012-06-18 13:20:00,30.51,30.52,30.5,30.52,15700.0,20.3121,20.3188,20.3055,20.3188,15700.0
2012-06-18 13:30:00,30.52,30.54,30.52,30.53,7700.0,20.3188,20.3321,20.3188,20.3254,7700.0
2012-06-18 13:40:00,30.53,30.55,30.5,30.5,39600.0,20.3254,20.3387,20.3055,20.3055,39600.0
2012-06-18 13:50:00,30.5,30.54,30.5,30.54,26500.0,20.3055,20.3321,20.3055,20.3321,26500.0
2012-06-18 14:00:00,30.53,30.53,30.51,30.52,11800.0,20.3254,20.3254,20.3121,20.3188,11800.0
2012-06-18 14:10:00,30.52,30.58,30.51,30.57,28400.0,20.3188,20.3587,20.3121,20.3521,28400.0
2012-06-18 14:20:00,30.56,30.57,30.56,30.56,21100.0,20.3454,20.3521,20.3454,20.3454,21100.0
2012-06-18 14:30:00,30.56,30.57,30.55,30.56,13300.0,20.3454,20.3521,20.3387,20.3454,13300.0
2012-06-18 14:40:00,30.56,30.56,30.51,30.51,10200.0,20.3454,20.3454,20.3121,20.3121,10200.0
2012-06-18 14:50:00,30.51,30.53,30.51,30.53,48600.0,20.3121,20.3254,20.3121,20.3254,48600.0
2012-06-18 15:00:00,30.53,30.55,30.52,30.53,33600.0,20.3254,20.3387,20.3188,20.3254,33600.0
2012-06-18 15:10:00,30.53,30.53,30.48,30.5,27100.0,20.3254,20.3254,20.2921,20.3055,27100.0
2012-06-18 15:20:00,30.5,30.52,30.49,30.51,59700.0,20.3055,20.3188,20.2988,20.3121,59700.0
2012-06-18 15:30:00,30.5,30.52,30.48,30.5,36200.0,20.3055,20.3188,20.2921,20.3055,36200.0
2012-06-18 15:40:00,30.5,30.53,30.49,30.51,48600.0,20.3055,20.3254,20.2988,20.3121,48600.0
2012-06-18 15:50:00,30.5,30.53,30.48,30.53,80100.0,20.3055,20.3254,20.2921,20.3254,80100.0
2012-06-19 09:30:00,30.84,30.88,30.83,30.84,337200.0,20.5318,20.5584,20.5252,20.5318,337200.0
2012-06-19 09:40:00,30.84,30.85,30.8,30.85,103300.0,20.5318,20.5385,20.5052,20.5385,103300.0
2012-06-19 09:50:00,30.85,30.91,30.85,30.9,84100.0,20.5385,20.5784,20.5385,20.5718,84100.0
2012-06-19 10:00:00,30.92,30.95,30.91,30.94,112700.0,20.5851,20.6051,20.5784,20.5984,112700.0
2012-06-19 10:10:00,30.94,31.04,30.94,31.04,63200.0,20.5984,20.665,20.5984,20.665,63200.0
2012-06-19 10:20:00,31.04,31.07,31.02,31.02,30500.0,20.665,20.6849,20.6517,20.6517,30500.0
2012-06-19 10:30:00,31.02,31.05,30.99,30.99,424500.0,20.6517,20.6716,20.6317,20.6317,424500.0
2012-06-19 10:40:00,30.99,31.01,30.98,31.01,24300.0,20.6317,20.645,20.625,20.645,24300.0
2012-06-19 10:50:00,31.01,31.09,31.01,31.08,92700.0,20.645,20.6983,20.645,20.6916,92700.0
2012-06-19 11:00:00,31.09,31.14,31.08,31.11,127400.0,20.6983,20.7315,20.6916,20.7116,127400.0
2012-06-19 11:10:00,31.11,31.15,31.06,31.07,85200.0,20.7116,20.7382,20.6783,20.6849,85200.0
2012-06-19 11:20:00,31.07,31.09,31.06,31.07,174000.0,20.6849,20.6983,20.6783,20.6849,174000.0
2012-06-19 11:30:00,31.08,31.09,31.06,31.07,43100.0,20.6916,20.6983,20.6783,20.6849,43100.0
2012-06-19 11:40:00,31.07,31.12,31.07,31.1,31500.0,20.6849,20.7182,20.6849,20.7049,31500.0
2012-06-19 11:50:00,31.1,31.11,31.09,31.1,51500.0,20.7049,20.7116,20.6983,20.7049,51500.0
2012-06-19 12:00:00,31.11,31.12,31.09,31.09,231300.0,20.7116,20.7182,20.6983,20.6983,231300.0
2012-06-19 12:10:00,31.09,31.1,31.07,31.07,15400.0,20.6983,20.7049,20.6849,20.6849,15400.0
2012-06-19 12:20:00,31.08,31.11,31.08,31.1,21900.0,20.6916,20.7116,20.6916,20.7049,21900.0
2012-06-19 12:30:00,31.11,31.11,31.09,31.1,44300.0,20.7116,20.7116,20.6983,20.7049,44300.0
2012-06-19 12:40:00,31.1,31.11,31.09,31.09,30600.0,20.7049,20.7116,20.6983,20.6983,30600.0
2012-06-19 12:50:00,31.09,31.12,31.09,31.11,157300.0,20.6983,20.7182,20.6983,20.7116,157300.0
2012-06-19 13:00:00,31.11,31.13,31.1,31.12,37800.0,20.7116,20.7249,20.7049,20.7182,37800.0
2012-06-19 13:10:00,31.12,31.17,31.11,31.14,227600.0,20.7182,20.7515,20.7116,20.7315,227600.0
2012-06-19 13:20:00,31.15,31.18,31.14,31.17,73300.0,20.7382,20.7582,20.7315,20.7515,73300.0
2012-06-19 13:30:00,31.17,31.2,31.16,31.2,33700.0,20.7515,20.7715,20.7449,20.7715,33700.0
2012-06-19 13:40:00,31.2,31.21,31.17,31.17,272600.0,20.7715,20.7781,20.7515,20.7515,272600.0
2012-06-19 13:50:00,31.17,31.19,31.17,31.18,35200.0,20.7515,20.7648,20.7515,20.7582,35200.0
2012-06-19 14:00:00,31.18,31.19,31.17,31.17,41600.0,20.7582,20.7648,20.7515,20.7515,41600.0
2012-06-19 14:10:00,31.18,31.18,31.15,31.16,130200.0,20.7582,20.7582,20.7382,20.7449,130200.0
2012-06-19 14:20:00,31.16,31.17,31.13,31.14,62100.0,20.7449,20.7515,20.7249,20.7315,62100.0
2012-06-19 14:30:00,31.14,31.14,31.06,31.07,125600.0,20.7315,20.7315,20.6783,20.6849,125600.0
2012-06-19 14:40:00,31.07,31.08,31.02,31.04,86200.0,20.6849,20.6916,20.6517,20.665,86200.0
2012-06-19 14:50:00,31.04,31.08,31.04,31.08,88100.0,20.665,20.6916,20.665,20.6916,88100.0
2012-06-19 15:00:00,31.08,31.09,31.05,31.07,99500.0,20.6916,20.6983,20.6716,20.6849,99500.0
2012-06-19 15:10:00,31.06,31.09,31.05,31.09,98100.0,20.6783,20.6983,20.6716,20.6983,98100.0
2012-06-19 15:20:00,31.09,31.1,31.06,31.07,53700.0,20.6983,20.7049,20.6783,20.6849,53700.0
2012-06-19 15:30:00,31.06,31.08,31.03,31.05,137300.0,20.6783,20.6916,20.6583,20.6716,137300.0
2012-06-19 15:40:00,31.04,31.07,31.03,31.05,453200.0,20.665,20.6849,20.6583,20.6716,453200.0
2012-06-19 15:50:00,31.06,31.06,31.0,31.01,423500.0,20.6783,20.6783,20.6383,20.645,423500.0
2012-06-20 09:30:00,31.13,31.17,31.12,31.13,133000.0,20.7249,20.7515,20.7182,20.7249,133000.0
2012-06-20 09:40:00,31.14,31.14,31.1,31.13,92400.0,20.7315,20.7315,20.7049,20.7249,92400.0
2012-06-20 09:50:00,31.13,31.17,31.13,31.16,25400.0,20.7249,20.7515,20.7249,20.7449,25400.0
2012-06-20 10:00:00,31.16,31.19,31.16,31.18,46700.0,20.7449,20.7648,20.7449,20.7582,46700.0
2012-06-20 10:10:00,31.19,31.25,31.19,31.23,41700.0,20.7648,20.8048,20.7648,20.7915,41700.0
2012-06-20 10:20:00,31.22,31.26,31.21,31.25,86200.0,20.7848,20.8114,20.7781,20.8048,86200.0
2012-06-20 10:30:00,31.24,31.25,31.19,31.2,36200.0,20.7981,20.8048,20.7648,20.7715,36200.0
2012-06-20 10:40:00,31.2,31.21,31.16,31.2,37900.0,20.7715,20.7781,20.7449,20.7715,37900.0
2012-06-20 10:50:00,31.2,31.21,31.17,31.18,38100.0,20.7715,20.7781,20.7515,20.7582,38100.0
2012-06-20 11:00:00,31.18,31.22,31.18,31.21,51800.0,20.7582,20.7848,20.7582,20.7781,51800.0
2012-06-20 11:10:00,31.21,31.25,31.21,31.22,36000.0,20.7781,20.8048,20.7781,20.7848,36000.0
2012-06-20 11:20:00,31.22,31.25,31.21,31.24,71400.0,20.7848,20.8048,20.7781,20.7981,71400.0
2012-06-20 11:30:00,31.24,31.25,31.22,31.22,33000.0,20.7981,20.8048,20.7848,20.7848,33000.0
2012-06-20 11:40:00,31.23,31.24,31.22,31.24,8200.0,20.7915,20.7981,20.7848,20.7981,8200.0
2012-06-20 11:50:00,31.25,31.25,31.2,31.2,61100.0,20.8048,20.8048,20.7715,20.7715,61100.0
2012-06-20 12:00:00,31.2,31.21,31.16,31.17,50200.0,20.7715,20.7781,20.7449,20.7515,50200.0
2012-06-20 12:10:00,31.17,31.19,31.15,31.18,58900.0,20.7515,20.7648,20.7382,20.7582,58900.0
2012-06-20 12:20:00,31.18,31.21,31.16,31.18,138100.0,20.7582,20.7781,20.7449,20.7582,138100.0
2012-06-20 12:30:00,31.17,31.2,30.94,30.96,313100.0,20.7515,20.7715,20.5984,20.6117,313100.0
2012-06-20 12:40:00,30.96,31.17,30.94,31.14,99800.0,20.6117,20.7515,20.5984,20.7315,99800.0
2012-06-20 12:50:00,31.13,31.22,31.1,31.2,54600.0,20.7249,20.7848,20.7049,20.7715,54600.0
2012-06-20 13:00:00,31.2,31.41,31.2,31.41,95000.0,20.7715,20.9113,20.7715,20.9113,95000.0
2012-06-20 13:10:00,31.41,31.41,31.28,31.28,281000.0,20.9113,20.9113,20.8247,20.8247,281000.0
2012-06-20 13:20:00,31.28,31.33,31.27,31.28,186100.0,20.8247,20.858,20.8181,20.8247,186100.0
2012-06-20 13:30:00,31.28,31.3,31.23,31.24,73000.0,20.8247,20.8381,20.7915,20.7981,73000.0
2012-06-20 13:40:00,31.23,31.28,31.22,31.27,65300.0,20.7915,20.8247,20.7848,20.8181,65300.0
2012-06-20 13:50:00,31.27,31.28,31.24,31.28,59200.0,20.8181,20.8247,20.7981,20.8247,59200.0
2012-06-20 14:00:00,31.28,31.31,31.24,31.3,73300.0,20.8247,20.8447,20.7981,20.8381,73300.0
2012-06-20 14:10:00,31.31,31.34,31.26,31.26,111600.0,20.8447,20.8647,20.8114,20.8114,111600.0
2012-06-20 14:20:00,31.27,31.28,31.18,31.19,289500.0,20.8181,20.8247,20.7582,20.7648,289500.0
2012-06-20 14:30:00,31.2,31.24,31.18,31.21,75800.0,20.7715,20.7981,20.7582,20.7781,75800.0
2012-06-20 14:40:00,31.2,31.21,31.1,31.13,70500.0,20.7715,20.7781,20.7049,20.7249,70500.0
2012-06-20 14:50:00,31.13,31.17,31.12,31.15,52900.0,20.7249,20.7515,20.7182,20.7382,52900.0
2012-06-20 15:00:00,31.16,31.16,31.08,31.08,73500.0,20.7449,20.7449,20.6916,20.6916,73500.0
2012-06-20 15:10:00,31.09,31.13,31.05,31.05,53900.0,20.6983,20.7249,20.6716,20.6716,53900.0
2012-06-20 15:20:00,31.05,31.14,31.05,31.13,107500.0,20.6716,20.7315,20.6716,20.7249,107500.0
2012-06-20 15:30:00,31.12,31.15,31.1,31.11,52300.0,20.7182,20.7382,20.7049,20.7116,52300.0
2012-06-20 15:40:00,31.11,31.19,31.11,31.18,71500.0,20.7116,20.7648,20.7116,20.7582,71500.0
2012-06-20 15:50:00,31.18,31.21,31.16,31.21,205500.0,20.7582,20.7781,20.7449,20.7781,205500.0
2012-06-21 09:30:00,31.14,31.2,31.11,31.11,71800.0,20.7315,20.7715,20.7116,20.7116,71800.0
2012-06-21 09:40:00,31.1,31.11,31.06,31.07,37500.0,20.7049,20.7116,20.6783,20.6849,37500.0
2012-06-21 09:50:00,31.07,31.12,31.07,31.09,50500.0,20.6849,20.7182,20.6849,20.6983,50500.0
2012-06-21 10:00:00,31.09,31.09,30.97,30.98,124400.0,20.6983,20.6983,20.6184,20.625,124400.0
2012-06-21 10:10:00,30.98,31.05,30.97,30.99,466700.0,20.625,20.6716,20.6184,20.6317,466700.0
2012-06-21 10:20:00,30.99,31.01,30.93,30.97,68100.0,20.6317,20.645,20.5917,20.6184,68100.0
2012-06-21 10:30:00,30.96,31.02,30.95,30.97,51100.0,20.6117,20.6517,20.6051,20.6184,51100.0
2012-06-21 10:40:00,30.98,31.06,30.97,31.04,80500.0,20.625,20.6783,20.6184,20.665,80500.0
2012-06-21 10:50:00,31.05,31.08,31.03,31.03,35700.0,20.6716,20.6916,20.6583,20.6583,35700.0
2012-06-21 11:00:00,31.02,31.02,30.87,30.87,39600.0,20.6517,20.6517,20.5518,20.5518,39600.0
2012-06-21 11:10:00,30.87,30.89,30.8,30.86,57500.0,20.5518,20.5651,20.5052,20.5451,57500.0
2012-06-21 11:20:00,30.86,30.88,30.83,30.84,20100.0,20.5451,20.5584,20.5252,20.5318,20100.0
2012-06-21 11:30:00,30.84,30.84,30.77,30.78,80900.0,20.5318,20.5318,20.4852,20.4919,80900.0
2012-06-21 11:40:00,30.78,30.8,30.73,30.79,36100.0,20.4919,20.5052,20.4586,20.4985,36100.0
2012-06-21 11:50:00,30.79,30.85,30.79,30.85,20100.0,20.4985,20.5385,20.4985,20.5385,20100.0
2012-06-21 12:00:00,30.84,30.85,30.78,30.8,38600.0,20.5318,20.5385,20.4919,20.5052,38600.0
2012-06-21 12:10:00,30.81,30.81,30.76,30.77,19000.0,20.5118,20.5118,20.4786,20.4852,19000.0
2012-06-21 12:20:00,30.78,30.78,30.67,30.67,66100.0,20.4919,20.4919,20.4186,20.4186,66100.0
2012-06-21 12:30:00,30.67,30.72,30.66,30.7,38900.0,20.4186,20.4519,20.412,20.4386,38900.0
2012-06-21 12:40:00,30.7,30.71,30.67,30.71,8300.0,20.4386,20.4453,20.4186,20.4453,8300.0
2012-06-21 12:50:00,30.71,30.71,30.7,30.7,5600.0,20.4453,20.4453,20.4386,20.4386,5600.0
2012-06-21 13:00:00,30.71,30.73,30.69,30.73,101500.0,20.4453,20.4586,20.432,20.4586,101500.0
2012-06-21 13:10:00,30.72,30.72,30.67,30.67,31500.0,20.4519,20.4519,20.4186,20.4186,31500.0
2012-06-21 13:20:00,30.67,30.71,30.65,30.66,22700.0,20.4186,20.4453,20.4053,20.412,22700.0
2012-06-21 13:30:00,30.65,30.68,30.64,30.65,23300.0,20.4053,20.4253,20.3987,20.4053,23300.0
2012-06-21 13:40:00,30.63,30.63,30.58,30.6,54400.0,20.392,20.392,20.3587,20.372,54400.0
2012-06-21 13:50:00,30.6,30.63,30.59,30.62,16700.0,20.372,20.392,20.3654,20.3854,16700.0
2012-06-21 14:00:00,30.61,30.62,30.56,30.57,79500.0,20.3787,20.3854,20.3454,20.3521,79500.0
2012-06-21 14:10:00,30.57,30.58,30.53,30.54,159600.0,20.3521,20.3587,20.3254,20.3321,159600.0
2012-06-21 14:20:00,30.53,30.53,30.49,30.51,283500.0,20.3254,20.3254,20.2988,20.3121,283500.0
2012-06-21 14:30:00,30.51,30.52,30.49,30.5,82400.0,20.3121,20.3188,20.2988,20.3055,82400.0
2012-06-21 14:40:00,30.5,30.58,30.5,30.56,50500.0,20.3055,20.3587,20.3055,20.3454,50500.0
2012-06-21 14:50:00,30.56,30.57,30.53,30.56,55200.0,20.3454,20.3521,20.3254,20.3454,55200.0
2012-06-21 15:00:00,30.56,30.57,30.52,30.52,40400.0,20.3454,20.3521,20.3188,20.3188,40400.0
2012-06-21 15:10:00,30.52,30.52,30.44,30.44,73900.0,20.3188,20.3188,20.2655,20.2655,73900.0
2012-06-21 15:20:00,30.44,30.49,30.42,30.47,84400.0,20.2655,20.2988,20.2522,20.2855,84400.0
2012-06-21 15:30:00,30.46,30.5,30.43,30.47,38900.0,20.2788,20.3055,20.2589,20.2855,38900.0
2012-06-21 15:40:00,30.46,30.47,30.41,30.42,54400.0,20.2788,20.2855,20.2455,20.2522,54400.0
2012-06-21 15:50:00,30.42,30.44,30.38,30.39,121900.0,20.2522,20.2655,20.2256,20.2322,121900.0
2012-06-22 09:30:00,30.69,30.74,30.57,30.6,145500.0,20.432,20.4652,20.3521,20.372,145500.0
2012-06-22 09:40:00,30.6,30.64,30.57,30.64,75400.0,20.372,20.3987,20.3521,20.3987,75400.0
2012-06-22 09:50:00,30.64,30.67,30.61,30.67,65000.0,20.3987,20.4186,20.3787,20.4186,65000.0
2012-06-22 10:00:00,30.66,30.71,30.63,30.63,50800.0,20.412,20.4453,20.392,20.392,50800.0
2012-06-22 10:10:00,30.64,30.65,30.59,30.59,31600.0,20.3987,20.4053,20.3654,20.3654,31600.0
2012-06-22 10:20:00,30.59,30.62,30.56,30.56,26800.0,20.3654,20.3854,20.3454,20.3454,26800.0
2012-06-22 10:30:00,30.57,30.61,30.54,30.54,78300.0,20.3521,20.3787,20.3321,20.3321,78300.0
2012-06-22 10:40:00,30.54,30.57,30.52,30.53,18900.0,20.3321,20.3521,20.3188,20.3254,18900.0
2012-06-22 10:50:00,30.53,30.57,30.53,30.55,25200.0,20.3254,20.3521,20.3254,20.3387,25200.0
2012-06-22 11:00:00,30.54,30.57,30.51,30.53,27400.0,20.3321,20.3521,20.3121,20.3254,27400.0
2012-06-22 11:10:00,30.53,30.56,30.52,30.55,72800.0,20.3254,20.3454,20.3188,20.3387,72800.0
2012-06-22 11:20:00,30.55,30.56,30.48,30.49,20600.0,20.3387,20.3454,20.2921,20.2988,20600.0
2012-06-22 11:30:00,30.48,30.53,30.48,30.51,47700.0,20.2921,20.3254,20.2921,20.3121,47700.0
2012-06-22 11:40:00,30.53,30.58,30.52,30.57,8200.0,20.3254,20.3587,20.3188,20.3521,8200.0
2012-06-22 11:50:00,30.57,30.58,30.55,30.57,35400.0,20.3521,20.3587,20.3387,20.3521,35400.0
2012-06-22 12:00:00,30.57,30.58,30.55,30.56,21400.0,20.3521,20.3587,20.3387,20.3454,21400.0
2012-06-22 12:10:00,30.55,30.57,30.54,30.56,47300.0,20.3387,20.3521,20.3321,20.3454,47300.0
2012-06-22 12:20:00,30.56,30.58,30.54,30.57,54100.0,20.3454,20.3587,20.3321,20.3521,54100.0
2012-06-22 12:30:00,30.57,30.59,30.56,30.56,37900.0,20.3521,20.3654,20.3454,20.3454,37900.0
2012-06-22 12:40:00,30.57,30.6,30.56,30.56,32500.0,20.3521,20.372,20.3454,20.3454,32500.0
2012-06-22 12:50:00,30.57,30.59,30.56,30.57,43900.0,20.3521,20.3654,20.3454,20.3521,43900.0
2012-06-22 13:00:00,30.56,30.57,30.54,30.56,26200.0,20.3454,20.3521,20.3321,20.3454,26200.0
2012-06-22 13:10:00,30.56,30.58,30.55,30.57,25700.0,20.3454,20.3587,20.3387,20.3521,25700.0
2012-06-22 13:20:00,30.57,30.6,30.57,30.59,49100.0,20.3521,20.372,20.3521,20.3654,49100.0
2012-06-22 13:30:00,30.59,30.62,30.59,30.61,33900.0,20.3654,20.3854,20.3654,20.3787,33900.0
2012-06-22 13:40:00,30.61,30.62,30.61,30.61,35300.0,20.3787,20.3854,20.3787,20.3787,35300.0
2012-06-22 13:50:00,30.61,30.61,30.6,30.61,33400.0,20.3787,20.3787,20.372,20.3787,33400.0
2012-06-22 14:00:00,30.61,30.66,30.61,30.63,21800.0,20.3787,20.412,20.3787,20.392,21800.0
2012-06-22 14:10:00,30.64,30.64,30.61,30.61,18900.0,20.3987,20.3987,20.3787,20.3787,18900.0
2012-06-22 14:20:00,30.62,30.63,30.61,30.63,34200.0,20.3854,20.392,20.3787,20.392,34200.0
2012-06-22 14:30:00,30.63,30.65,30.62,30.65,25200.0,20.392,20.4053,20.3854,20.4053,25200.0
2012-06-22 14:40:00,30.65,30.69,30.65,30.69,35400.0,20.4053,20.432,20.4053,20.432,35400.0
2012-06-22 14:50:00,30.69,30.7,30.68,30.7,45300.0,20.432,20.4386,20.4253,20.4386,45300.0
2012-06-22 15:00:00,30.7,30.7,30.67,30.68,34800.0,20.4386,20.4386,20.4186,20.4253,34800.0
2012-06-22 15:10:00,30.68,30.71,30.67,30.68,32000.0,20.4253,20.4453,20.4186,20.4253,32000.0
2012-06-22 15:20:00,30.68,30.69,30.65,30.66,27400.0,20.4253,20.432,20.4053,20.412,27400.0
2012-06-22 15:30:00,30.66,30.68,30.64,30.67,53800.0,20.412,20.4253,20.3987,20.4186,53800.0
2012-06-22 15:40:00,30.66,30.71,30.66,30.71,91600.0,20.412,20.4453,20.412,20.4453,91600.0
2012-06-22 15:50:00,30.72,30.73,30.68,30.7,112400.0,20.4519,20.4586,20.4253,20.4386,112400.0
2012-06-25 09:30:00,30.15,30.17,30.09,30.1,42800.0,20.0724,20.0858,20.0325,20.0392,42800.0
2012-06-25 09:40:00,30.1,30.12,30.06,30.1,63900.0,20.0392,20.0525,20.0125,20.0392,63900.0
2012-06-25 09:50:00,30.09,30.1,30.07,30.08,41100.0,20.0325,20.0392,20.0192,20.0258,41100.0
2012-06-25 10:00:00,30.09,30.13,30.06,30.06,112900.0,20.0325,20.0591,20.0125,20.0125,112900.0
2012-06-25 10:10:00,30.06,30.07,29.98,29.99,145000.0,20.0125,20.0192,19.9593,19.9659,145000.0
2012-06-25 10:20:00,29.99,30.0,29.96,29.98,161000.0,19.9659,19.9726,19.946,19.9593,161000.0
2012-06-25 10:30:00,29.98,30.03,29.98,29.99,58100.0,19.9593,19.9926,19.9593,19.9659,58100.0
2012-06-25 10:40:00,29.98,29.99,29.96,29.99,17300.0,19.9593,19.9659,19.946,19.9659,17300.0
2012-06-25 10:50:00,29.99,30.04,29.99,30.02,15900.0,19.9659,19.9992,19.9659,19.9859,15900.0
2012-06-25 11:00:00,30.02,30.04,29.99,30.0,55200.0,19.9859,19.9992,19.9659,19.9726,55200.0
2012-06-25 11:10:00,30.0,30.02,29.99,30.02,11800.0,19.9726,19.9859,19.9659,19.9859,11800.0
2012-06-25 11:20:00,30.03,30.07,30.03,30.04,28800.0,19.9926,20.0192,19.9926,19.9992,28800.0
2012-06-25 11:30:00,30.04,30.05,29.98,29.99,62900.0,19.9992,20.0059,19.9593,19.9659,62900.0
2012-06-25 11:40:00,29.98,29.99,29.98,29.98,21500.0,19.9593,19.9659,19.9593,19.9593,21500.0
2012-06-25 11:50:00,29.98,30.0,29.96,29.97,35600.0,19.9593,19.9726,19.946,19.9526,35600.0
2012-06-25 12:00:00,29.96,29.97,29.95,29.97,17400.0,19.946,19.9526,19.9393,19.9526,17400.0
2012-06-25 12:10:00,29.96,30.01,29.96,30.01,20400.0,19.946,19.9792,19.946,19.9792,20400.0
2012-06-25 12:20:00,30.02,30.02,30.01,30.01,7100.0,19.9859,19.9859,19.9792,19.9792,7100.0
2012-06-25 12:30:00,30.01,30.02,29.99,29.99,10300.0,19.9792,19.9859,19.9659,19.9659,10300.0
2012-06-25 12:40:00,29.99,30.01,29.99,30.0,9700.0,19.9659,19.9792,19.9659,19.9726,9700.0
2012-06-25 12:50:00,30.0,30.01,29.99,29.99,73000.0,19.9726,19.9792,19.9659,19.9659,73000.0
2012-06-25 13:00:00,29.99,29.99,29.97,29.98,8600.0,19.9659,19.9659,19.9526,19.9593,8600.0
2012-06-25 13:10:00,29.99,29.99,29.97,29.97,12200.0,19.9659,19.9659,19.9526,19.9526,12200.0
2012-06-25 13:20:00,29.98,30.01,29.97,30.01,25400.0,19.9593,19.9792,19.9526,19.9792,25400.0
2012-06-25 13:30:00,30.0,30.04,29.99,30.02,88100.0,19.9726,19.9992,19.9659,19.9859,88100.0
2012-06-25 13:40:00,30.02,30.02,29.99,30.0,154500.0,19.9859,19.9859,19.9659,19.9726,154500.0
2012-06-25 13:50:00,30.01,30.02,29.99,30.02,68500.0,19.9792,19.9859,19.9659,19.9859,68500.0
2012-06-25 14:00:00,30.02,30.03,29.99,30.01,39600.0,19.9859,19.9926,19.9659,19.9792,39600.0
2012-06-25 14:10:00,30.0,30.04,30.0,30.03,54800.0,19.9726,19.9992,19.9726,19.9926,54800.0
2012-06-25 14:20:00,30.02,30.02,30.0,30.0,18900.0,19.9859,19.9859,19.9726,19.9726,18900.0
2012-06-25 14:30:00,29.99,30.0,29.97,29.99,40700.0,19.9659,19.9726,19.9526,19.9659,40700.0
2012-06-25 14:40:00,29.99,29.99,29.94,29.96,78600.0,19.9659,19.9659,19.9326,19.946,78600.0
2012-06-25 14:50:00,29.95,29.97,29.95,29.96,40800.0,19.9393,19.9526,19.9393,19.946,40800.0
2012-06-25 15:00:00,29.95,30.0,29.95,30.0,20000.0,19.9393,19.9726,19.9393,19.9726,20000.0
2012-06-25 15:10:00,30.0,30.03,29.99,30.03,86500.0,19.9726,19.9926,19.9659,19.9926,86500.0
2012-06-25 15:20:00,30.03,30.06,30.01,30.04,64900.0,19.9926,20.0125,19.9792,19.9992,64900.0
2012-06-25 15:30:00,30.04,30.05,30.01,30.05,144300.0,19.9992,20.0059,19.9792,20.0059,144300.0
2012-06-25 15:40:00,30.05,30.06,30.02,30.03,219600.0,20.0059,20.0125,19.9859,19.9926,219600.0
2012-06-25 15:50:00,30.02,30.03,29.99,30.0,86900.0,19.9859,19.9926,19.9659,19.9726,86900.0
2012-06-26 09:30:00,30.16,30.18,30.12,30.18,101400.0,20.0791,20.0924,20.0525,20.0924,101400.0
2012-06-26 09:40:00,30.18,30.21,30.17,30.17,49600.0,20.0924,20.1124,20.0858,20.0858,49600.0
2012-06-26 09:50:00,30.18,30.18,30.15,30.16,85700.0,20.0924,20.0924,20.0724,20.0791,85700.0
2012-06-26 10:00:00,30.17,30.21,30.12,30.19,101900.0,20.0858,20.1124,20.0525,20.0991,101900.0
2012-06-26 10:10:00,30.18,30.19,30.06,30.06,172600.0,20.0924,20.0991,20.0125,20.0125,172600.0
2012-06-26 10:20:00,30.06,30.09,30.05,30.05,124800.0,20.0125,20.0325,20.0059,20.0059,124800.0
2012-06-26 10:30:00,30.04,30.07,30.01,30.05,77000.0,19.9992,20.0192,19.9792,20.0059,77000.0
2012-06-26 10:40:00,30.06,30.06,29.99,30.0,40600.0,20.0125,20.0125,19.9659,19.9726,40600.0
2012-06-26 10:50:00,30.01,30.07,29.98,30.03,54300.0,19.9792,20.0192,19.9593,19.9926,54300.0
2012-06-26 11:00:00,30.03,30.09,29.96,29.97,100400.0,19.9926,20.0325,19.946,19.9526,100400.0
2012-06-26 11:10:00,29.97,30.01,29.92,30.0,81500.0,19.9526,19.9792,19.9193,19.9726,81500.0
2012-06-26 11:20:00,30.0,30.05,29.99,30.02,82000.0,19.9726,20.0059,19.9659,19.9859,82000.0
2012-06-26 11:30:00,30.02,30.05,30.02,30.04,48600.0,19.9859,20.0059,19.9859,19.9992,48600.0
2012-06-26 11:40:00,30.03,30.06,30.01,30.05,35900.0,19.9926,20.0125,19.9792,20.0059,35900.0
2012-06-26 11:50:00,30.06,30.11,30.06,30.09,29000.0,20.0125,20.0458,20.0125,20.0325,29000.0
2012-06-26 12:00:00,30.09,30.14,30.08,30.12,38400.0,20.0325,20.0658,20.0258,20.0525,38400.0
2012-06-26 12:10:00,30.13,30.17,30.13,30.15,56700.0,20.0591,20.0858,20.0591,20.0724,56700.0
2012-06-26 12:20:00,30.14,30.16,30.13,30.14,23100.0,20.0658,20.0791,20.0591,20.0658,23100.0
2012-06-26 12:30:00,30.15,30.16,30.13,30.14,34800.0,20.0724,20.0791,20.0591,20.0658,34800.0
2012-06-26 12:40:00,30.14,30.2,30.14,30.19,56700.0,20.0658,20.1057,20.0658,20.0991,56700.0
2012-06-26 12:50:00,30.19,30.19,30.16,30.16,12900.0,20.0991,20.0991,20.0791,20.0791,12900.0
2012-06-26 13:00:00,30.16,30.17,30.15,30.15,39700.0,20.0791,20.0858,20.0724,20.0724,39700.0
2012-06-26 13:10:00,30.15,30.18,30.15,30.15,35700.0,20.0724,20.0924,20.0724,20.0724,35700.0
2012-06-26 13:20:00,30.15,30.17,30.14,30.14,173700.0,20.0724,20.0858,20.0658,20.0658,173700.0
2012-06-26 13:30:00,30.14,30.15,30.11,30.13,56600.0,20.0658,20.0724,20.0458,20.0591,56600.0
2012-06-26 13:40:00,30.14,30.16,30.14,30.15,33700.0,20.0658,20.0791,20.0658,20.0724,33700.0
2012-06-26 13:50:00,30.15,30.18,30.15,30.17,43100.0,20.0724,20.0924,20.0724,20.0858,43100.0
2012-06-26 14:00:00,30.18,30.22,30.18,30.22,40100.0,20.0924,20.1191,20.0924,20.1191,40100.0
2012-06-26 14:10:00,30.22,30.26,30.22,30.25,54400.0,20.1191,20.1457,20.1191,20.139,54400.0
2012-06-26 14:20:00,30.26,30.27,30.24,30.24,31600.0,20.1457,20.1523,20.1324,20.1324,31600.0
2012-06-26 14:30:00,30.24,30.26,30.22,30.22,63800.0,20.1324,20.1457,20.1191,20.1191,63800.0
2012-06-26 14:40:00,30.22,30.26,30.22,30.25,176200.0,20.1191,20.1457,20.1191,20.139,176200.0
2012-06-26 14:50:00,30.24,30.24,30.19,30.22,267800.0,20.1324,20.1324,20.0991,20.1191,267800.0
2012-06-26 15:00:00,30.22,30.26,30.22,30.25,157800.0,20.1191,20.1457,20.1191,20.139,157800.0
2012-06-26 15:10:00,30.24,30.25,30.23,30.25,49800.0,20.1324,20.139,20.1257,20.139,49800.0
2012-06-26 15:20:00,30.25,30.26,30.21,30.23,106800.0,20.139,20.1457,20.1124,20.1257,106800.0
2012-06-26 15:30:00,30.23,30.25,30.21,30.23,56800.0,20.1257,20.139,20.1124,20.1257,56800.0
2012-06-26 15:40:00,30.23,30.24,30.22,30.22,48800.0,20.1257,20.1324,20.1191,20.1191,48800.0
2012-06-26 15:50:00,30.22,30.23,30.16,30.17,241800.0,20.1191,20.1257,20.0791,20.0858,241800.0
2012-06-27 09:30:00,30.27,30.34,30.27,30.31,30700.0,20.1523,20.1989,20.1523,20.179,30700.0
2012-06-27 09:40:00,30.32,30.34,30.22,30.22,71100.0,20.1856,20.1989,20.1191,20.1191,71100.0
2012-06-27 09:50:00,30.23,30.3,30.21,30.29,27900.0,20.1257,20.1723,20.1124,20.1657,27900.0
2012-06-27 10:00:00,30.3,30.4,30.27,30.39,45100.0,20.1723,20.2389,20.1523,20.2322,45100.0
2012-06-27 10:10:00,30.42,30.44,30.39,30.41,33400.0,20.2522,20.2655,20.2322,20.2455,33400.0
2012-06-27 10:20:00,30.42,30.45,30.4,30.42,53700.0,20.2522,20.2722,20.2389,20.2522,53700.0
2012-06-27 10:30:00,30.42,30.45,30.41,30.42,24100.0,20.2522,20.2722,20.2455,20.2522,24100.0
2012-06-27 10:40:00,30.42,30.42,30.37,30.4,21500.0,20.2522,20.2522,20.2189,20.2389,21500.0
2012-06-27 10:50:00,30.4,30.41,30.37,30.39,31700.0,20.2389,20.2455,20.2189,20.2322,31700.0
2012-06-27 11:00:00,30.39,30.45,30.38,30.44,109500.0,20.2322,20.2722,20.2256,20.2655,109500.0
2012-06-27 11:10:00,30.44,30.44,30.38,30.4,50700.0,20.2655,20.2655,20.2256,20.2389,50700.0
2012-06-27 11:20:00,30.4,30.41,30.36,30.37,35800.0,20.2389,20.2455,20.2123,20.2189,35800.0
2012-06-27 11:30:00,30.38,30.45,30.38,30.45,38800.0,20.2256,20.2722,20.2256,20.2722,38800.0
2012-06-27 11:40:00,30.44,30.47,30.44,30.46,85400.0,20.2655,20.2855,20.2655,20.2788,85400.0
2012-06-27 11:50:00,30.46,30.46,30.44,30.46,36200.0,20.2788,20.2788,20.2655,20.2788,36200.0
2012-06-27 12:00:00,30.46,30.51,30.45,30.49,136100.0,20.2788,20.3121,20.2722,20.2988,136100.0
2012-06-27 12:10:00,30.5,30.5,30.48,30.49,99400.0,20.3055,20.3055,20.2921,20.2988,99400.0
2012-06-27 12:20:00,30.48,30.49,30.48,30.48,99000.0,20.2921,20.2988,20.2921,20.2921,99000.0
2012-06-27 12:30:00,30.49,30.49,30.45,30.47,65900.0,20.2988,20.2988,20.2722,20.2855,65900.0
2012-06-27 12:40:00,30.47,30.48,30.47,30.47,128500.0,20.2855,20.2921,20.2855,20.2855,128500.0
2012-06-27 12:50:00,30.47,30.49,30.46,30.46,55400.0,20.2855,20.2988,20.2788,20.2788,55400.0
2012-06-27 13:00:00,30.46,30.48,30.45,30.47,75700.0,20.2788,20.2921,20.2722,20.2855,75700.0
2012-06-27 13:10:00,30.48,30.48,30.46,30.47,47200.0,20.2921,20.2921,20.2788,20.2855,47200.0
2012-06-27 13:20:00,30.46,30.47,30.45,30.45,30500.0,20.2788,20.2855,20.2722,20.2722,30500.0
2012-06-27 13:30:00,30.45,30.47,30.45,30.46,30300.0,20.2722,20.2855,20.2722,20.2788,30300.0
2012-06-27 13:40:00,30.45,30.47,30.45,30.46,32500.0,20.2722,20.2855,20.2722,20.2788,32500.0
2012-06-27 13:50:00,30.46,30.47,30.43,30.46,39900.0,20.2788,20.2855,20.2589,20.2788,39900.0
2012-06-27 14:00:00,30.45,30.46,30.41,30.42,30100.0,20.2722,20.2788,20.2455,20.2522,30100.0
2012-06-27 14:10:00,30.42,30.42,30.4,30.42,242800.0,20.2522,20.2522,20.2389,20.2522,242800.0
2012-06-27 14:20:00,30.42,30.43,30.41,30.42,20100.0,20.2522,20.2589,20.2455,20.2522,20100.0
2012-06-27 14:30:00,30.41,30.43,30.4,30.42,59400.0,20.2455,20.2589,20.2389,20.2522,59400.0
2012-06-27 14:40:00,30.42,30.43,30.41,30.42,23100.0,20.2522,20.2589,20.2455,20.2522,23100.0
2012-06-27 14:50:00,30.42,30.43,30.4,30.41,49100.0,20.2522,20.2589,20.2389,20.2455,49100.0
2012-06-27 15:00:00,30.4,30.42,30.4,30.42,91500.0,20.2389,20.2522,20.2389,20.2522,91500.0
2012-06-27 15:10:00,30.42,30.46,30.41,30.46,90100.0,20.2522,20.2788,20.2455,20.2788,90100.0
2012-06-27 15:20:00,30.46,30.48,30.46,30.47,46200.0,20.2788,20.2921,20.2788,20.2855,46200.0
2012-06-27 15:30:00,30.47,30.48,30.46,30.48,31400.0,20.2855,20.2921,20.2788,20.2921,31400.0
2012-06-27 15:40:00,30.48,30.5,30.46,30.47,63600.0,20.2921,20.3055,20.2788,20.2855,63600.0
2012-06-27 15:50:00,30.47,30.48,30.45,30.45,112100.0,20.2855,20.2921,20.2722,20.2722,112100.0
2012-06-28 09:30:00,30.22,30.22,30.15,30.2,201400.0,20.1191,20.1191,20.0724,20.1057,201400.0
2012-06-28 09:40:00,30.19,30.24,30.18,30.21,87100.0,20.0991,20.1324,20.0924,20.1124,87100.0
2012-06-28 09:50:00,30.21,30.24,30.21,30.22,68100.0,20.1124,20.1324,20.1124,20.1191,68100.0
2012-06-28 10:00:00,30.21,30.24,30.15,30.19,90000.0,20.1124,20.1324,20.0724,20.0991,90000.0
2012-06-28 10:10:00,30.19,30.28,30.18,30.27,94900.0,20.0991,20.159,20.0924,20.1523,94900.0
2012-06-28 10:20:00,30.29,30.31,30.23,30.25,390000.0,20.1657,20.179,20.1257,20.139,390000.0
2012-06-28 10:30:00,30.25,30.26,30.12,30.14,168900.0,20.139,20.1457,20.0525,20.0658,168900.0
2012-06-28 10:40:00,30.13,30.17,30.11,30.16,79400.0,20.0591,20.0858,20.0458,20.0791,79400.0
2012-06-28 10:50:00,30.16,30.19,30.15,30.19,76500.0,20.0791,20.0991,20.0724,20.0991,76500.0
2012-06-28 11:00:00,30.19,30.21,30.15,30.21,88100.0,20.0991,20.1124,20.0724,20.1124,88100.0
2012-06-28 11:10:00,30.2,30.22,30.19,30.22,76600.0,20.1057,20.1191,20.0991,20.1191,76600.0
2012-06-28 11:20:00,30.23,30.31,30.23,30.3,70600.0,20.1257,20.179,20.1257,20.1723,70600.0
2012-06-28 11:30:00,30.3,30.34,30.3,30.34,261000.0,20.1723,20.1989,20.1723,20.1989,261000.0
2012-06-28 11:40:00,30.34,30.34,30.3,30.31,39300.0,20.1989,20.1989,20.1723,20.179,39300.0
2012-06-28 11:50:00,30.3,30.31,30.29,30.31,34200.0,20.1723,20.179,20.1657,20.179,34200.0
2012-06-28 12:00:00,30.31,30.32,30.29,30.31,21700.0,20.179,20.1856,20.1657,20.179,21700.0
2012-06-28 12:10:00,30.31,30.32,30.29,30.29,14100.0,20.179,20.1856,20.1657,20.1657,14100.0
2012-06-28 12:20:00,30.29,30.3,30.26,30.29,14400.0,20.1657,20.1723,20.1457,20.1657,14400.0
2012-06-28 12:30:00,30.29,30.29,30.27,30.28,15500.0,20.1657,20.1657,20.1523,20.159,15500.0
2012-06-28 12:40:00,30.28,30.28,30.26,30.27,24300.0,20.159,20.159,20.1457,20.1523,24300.0
2012-06-28 12:50:00,30.27,30.31,30.27,30.3,32600.0,20.1523,20.179,20.1523,20.1723,32600.0
2012-06-28 13:00:00,30.3,30.31,30.29,30.31,23300.0,20.1723,20.179,20.1657,20.179,23300.0
2012-06-28 13:10:00,30.31,30.32,30.26,30.26,6600.0,20.179,20.1856,20.1457,20.1457,6600.0
2012-06-28 13:20:00,30.27,30.3,30.27,30.28,13400.0,20.1523,20.1723,20.1523,20.159,13400.0
2012-06-28 13:30:00,30.28,30.28,30.26,30.26,15300.0,20.159,20.159,20.1457,20.1457,15300.0
2012-06-28 13:40:00,30.27,30.27,30.23,30.23,63000.0,20.1523,20.1523,20.1257,20.1257,63000.0
2012-06-28 13:50:00,30.23,30.27,30.22,30.26,18300.0,20.1257,20.1523,20.1191,20.1457,18300.0
2012-06-28 14:00:00,30.26,30.27,30.24,30.25,24200.0,20.1457,20.1523,20.1324,20.139,24200.0
2012-06-28 14:10:00,30.25,30.25,30.22,30.23,56100.0,20.139,20.139,20.1191,20.1257,56100.0
2012-06-28 14:20:00,30.22,30.22,30.2,30.22,60100.0,20.1191,20.1191,20.1057,20.1191,60100.0
2012-06-28 14:30:00,30.22,30.24,30.21,30.22,45600.0,20.1191,20.1324,20.1124,20.1191,45600.0
2012-06-28 14:40:00,30.22,30.25,30.22,30.24,33600.0,20.1191,20.139,20.1191,20.1324,33600.0
2012-06-28 14:50:00,30.23,30.27,30.23,30.27,21700.0,20.1257,20.1523,20.1257,20.1523,21700.0
2012-06-28 15:00:00,30.27,30.33,30.27,30.32,29700.0,20.1523,20.1923,20.1523,20.1856,29700.0
2012-06-28 15:10:00,30.31,30.32,30.29,30.31,32600.0,20.179,20.1856,20.1657,20.179,32600.0
2012-06-28 15:20:00,30.31,30.33,30.28,30.33,52700.0,20.179,20.1923,20.159,20.1923,52700.0
2012-06-28 15:30:00,30.33,30.5,30.27,30.49,562300.0,20.1923,20.3055,20.1523,20.2988,562300.0
2012-06-28 15:40:00,30.49,30.52,30.42,30.52,95100.0,20.2988,20.3188,20.2522,20.3188,95100.0
2012-06-28 15:50:00,30.52,30.53,30.47,30.5,196000.0,20.3188,20.3254,20.2855,20.3055,196000.0
2012-06-29 09:30:00,31.47,31.48,31.36,31.41,203900.0,20.9512,20.9579,20.878,20.9113,203900.0
2012-06-29 09:40:00,31.42,31.46,31.4,31.41,288800.0,20.918,20.9446,20.9046,20.9113,288800.0
2012-06-29 09:50:00,31.41,31.48,31.4,31.47,121300.0,20.9113,20.9579,20.9046,20.9512,121300.0
2012-06-29 10:00:00,31.48,31.54,31.48,31.54,159000.0,20.9579,20.9978,20.9579,20.9978,159000.0
2012-06-29 10:10:00,31.53,31.57,31.48,31.57,169100.0,20.9912,21.0178,20.9579,21.0178,169100.0
2012-06-29 10:20:00,31.58,31.6,31.54,31.55,27200.0,21.0245,21.0378,20.9978,21.0045,27200.0
2012-06-29 10:30:00,31.55,31.56,31.51,31.53,36100.0,21.0045,21.0112,20.9779,20.9912,36100.0
2012-06-29 10:40:00,31.53,31.55,31.5,31.51,73700.0,20.9912,21.0045,20.9712,20.9779,73700.0
2012-06-29 10:50:00,31.51,31.54,31.5,31.54,50400.0,20.9779,20.9978,20.9712,20.9978,50400.0
2012-06-29 11:00:00,31.54,31.54,31.5,31.51,44000.0,20.9978,20.9978,20.9712,20.9779,44000.0
2012-06-29 11:10:00,31.51,31.54,31.49,31.53,31400.0,20.9779,20.9978,20.9646,20.9912,31400.0
2012-06-29 11:20:00,31.53,31.53,31.5,31.5,50800.0,20.9912,20.9912,20.9712,20.9712,50800.0
2012-06-29 11:30:00,31.51,31.53,31.48,31.52,65100.0,20.9779,20.9912,20.9579,20.9845,65100.0
2012-06-29 11:40:00,31.52,31.53,31.51,31.52,17000.0,20.9845,20.9912,20.9779,20.9845,17000.0
2012-06-29 11:50:00,31.52,31.53,31.51,31.51,28000.0,20.9845,20.9912,20.9779,20.9779,28000.0
2012-06-29 12:00:00,31.51,31.52,31.51,31.51,8000.0,20.9779,20.9845,20.9779,20.9779,8000.0
2012-06-29 12:10:00,31.5,31.51,31.49,31.5,35800.0,20.9712,20.9779,20.9646,20.9712,35800.0
2012-06-29 12:20:00,31.5,31.5,31.48,31.5,20300.0,20.9712,20.9712,20.9579,20.9712,20300.0
2012-06-29 12:30:00,31.5,31.52,31.49,31.52,14900.0,20.9712,20.9845,20.9646,20.9845,14900.0
2012-06-29 12:40:00,31.52,31.52,31.48,31.51,77600.0,20.9845,20.9845,20.9579,20.9779,77600.0
2012-06-29 12:50:00,31.5,31.52,31.48,31.51,57000.0,20.9712,20.9845,20.9579,20.9779,57000.0
2012-06-29 13:00:00,31.52,31.54,31.51,31.54,87500.0,20.9845,20.9978,20.9779,20.9978,87500.0
2012-06-29 13:10:00,31.54,31.56,31.53,31.55,36400.0,20.9978,21.0112,20.9912,21.0045,36400.0
2012-06-29 13:20:00,31.56,31.57,31.53,31.55,112200.0,21.0112,21.0178,20.9912,21.0045,112200.0
2012-06-29 13:30:00,31.55,31.56,31.54,31.56,18900.0,21.0045,21.0112,20.9978,21.0112,18900.0
2012-06-29 13:40:00,31.56,31.56,31.53,31.56,51300.0,21.0112,21.0112,20.9912,21.0112,51300.0
2012-06-29 13:50:00,31.56,31.57,31.55,31.57,87400.0,21.0112,21.0178,21.0045,21.0178,87400.0
2012-06-29 14:00:00,31.57,31.57,31.54,31.54,54900.0,21.0178,21.0178,20.9978,20.9978,54900.0
2012-06-29 14:10:00,31.54,31.56,31.54,31.55,88500.0,20.9978,21.0112,20.9978,21.0045,88500.0
2012-06-29 14:20:00,31.55,31.6,31.55,31.59,82700.0,21.0045,21.0378,21.0045,21.0311,82700.0
2012-06-29 14:30:00,31.58,31.6,31.58,31.59,58900.0,21.0245,21.0378,21.0245,21.0311,58900.0
2012-06-29 14:40:00,31.58,31.6,31.58,31.59,90500.0,21.0245,21.0378,21.0245,21.0311,90500.0
2012-06-29 14:50:00,31.6,31.6,31.58,31.59,26200.0,21.0378,21.0378,21.0245,21.0311,26200.0
2012-06-29 15:00:00,31.59,31.59,31.57,31.58,34300.0,21.0311,21.0311,21.0178,21.0245,34300.0
2012-06-29 15:10:00,31.58,31.58,31.55,31.55,39200.0,21.0245,21.0245,21.0045,21.0045,39200.0
2012-06-29 15:20:00,31.56,31.56,31.52,31.54,75100.0,21.0112,21.0112,20.9845,20.9978,75100.0
2012-06-29 15:30:00,31.54,31.57,31.52,31.54,103000.0,20.9978,21.0178,20.9845,20.9978,103000.0
2012-06-29 15:40:00,31.54,31.6,31.54,31.59,128800.0,20.9978,21.0378,20.9978,21.0311,128800.0
2012-06-29 15:50:00,31.59,31.62,31.56,31.58,615400.0,21.0311,21.0511,21.0112,21.0245,615400.0
2012-07-02 09:30:00,31.68,31.69,31.64,31.65,105300.0,21.0911,21.0977,21.0644,21.0711,105300.0
2012-07-02 09:40:00,31.66,31.71,31.66,31.7,63600.0,21.0777,21.111,21.0777,21.1044,63600.0
2012-07-02 09:50:00,31.7,31.72,31.68,31.69,39300.0,21.1044,21.1177,21.0911,21.0977,39300.0
2012-07-02 10:00:00,31.69,31.69,31.54,31.56,162700.0,21.0977,21.0977,20.9978,21.0112,162700.0
2012-07-02 10:10:00,31.57,31.63,31.56,31.62,32700.0,21.0178,21.0578,21.0112,21.0511,32700.0
2012-07-02 10:20:00,31.61,31.66,31.6,31.6,59100.0,21.0444,21.0777,21.0378,21.0378,59100.0
2012-07-02 10:30:00,31.6,31.63,31.59,31.61,42200.0,21.0378,21.0578,21.0311,21.0444,42200.0
2012-07-02 10:40:00,31.61,31.69,31.59,31.68,86400.0,21.0444,21.0977,21.0311,21.0911,86400.0
2012-07-02 10:50:00,31.67,31.71,31.65,31.66,96200.0,21.0844,21.111,21.0711,21.0777,96200.0
2012-07-02 11:00:00,31.65,31.68,31.64,31.66,56000.0,21.0711,21.0911,21.0644,21.0777,56000.0
2012-07-02 11:10:00,31.65,31.66,31.61,31.64,109800.0,21.0711,21.0777,21.0444,21.0644,109800.0
2012-07-02 11:20:00,31.63,31.66,31.62,31.63,39400.0,21.0578,21.0777,21.0511,21.0578,39400.0
2012-07-02 11:30:00,31.63,31.7,31.63,31.69,104600.0,21.0578,21.1044,21.0578,21.0977,104600.0
2012-07-02 11:40:00,31.69,31.71,31.69,31.7,65000.0,21.0977,21.111,21.0977,21.1044,65000.0
2012-07-02 11:50:00,31.7,31.7,31.68,31.68,65400.0,21.1044,21.1044,21.0911,21.0911,65400.0
2012-07-02 12:00:00,31.68,31.7,31.67,31.7,135200.0,21.0911,21.1044,21.0844,21.1044,135200.0
2012-07-02 12:10:00,31.7,31.73,31.69,31.7,56500.0,21.1044,21.1243,21.0977,21.1044,56500.0
2012-07-02 12:20:00,31.71,31.74,31.7,31.73,76000.0,21.111,21.131,21.1044,21.1243,76000.0
2012-07-02 12:30:00,31.73,31.76,31.72,31.76,73000.0,21.1243,21.1443,21.1177,21.1443,73000.0
2012-07-02 12:40:00,31.76,31.77,31.75,31.77,45100.0,21.1443,21.151,21.1377,21.151,45100.0
2012-07-02 12:50:00,31.78,31.79,31.76,31.78,72300.0,21.1576,21.1643,21.1443,21.1576,72300.0
2012-07-02 13:00:00,31.79,31.79,31.76,31.78,114600.0,21.1643,21.1643,21.1443,21.1576,114600.0
2012-07-02 13:10:00,31.78,31.78,31.77,31.78,48900.0,21.1576,21.1576,21.151,21.1576,48900.0
2012-07-02 13:20:00,31.77,31.78,31.75,31.76,77600.0,21.151,21.1576,21.1377,21.1443,77600.0
2012-07-02 13:30:00,31.75,31.76,31.73,31.74,82300.0,21.1377,21.1443,21.1243,21.131,82300.0
2012-07-02 13:40:00,31.73,31.74,31.71,31.73,115400.0,21.1243,21.131,21.111,21.1243,115400.0
2012-07-02 13:50:00,31.72,31.73,31.71,31.71,172500.0,21.1177,21.1243,21.111,21.111,172500.0
2012-07-02 14:00:00,31.72,31.73,31.69,31.73,167200.0,21.1177,21.1243,21.0977,21.1243,167200.0
2012-07-02 14:10:00,31.73,31.79,31.73,31.78,247500.0,21.1243,21.1643,21.1243,21.1576,247500.0
2012-07-02 14:20:00,31.78,31.78,31.76,31.76,100300.0,21.1576,21.1576,21.1443,21.1443,100300.0
2012-07-02 14:30:00,31.76,31.78,31.75,31.76,205200.0,21.1443,21.1576,21.1377,21.1443,205200.0
2012-07-02 14:40:00,31.76,31.76,31.72,31.72,205400.0,21.1443,21.1443,21.1177,21.1177,205400.0
2012-07-02 14:50:00,31.72,31.76,31.72,31.74,72600.0,21.1177,21.1443,21.1177,21.131,72600.0
2012-07-02 15:00:00,31.74,31.77,31.73,31.73,100800.0,21.131,21.151,21.1243,21.1243,100800.0
2012-07-02 15:10:00,31.73,31.73,31.7,31.73,134300.0,21.1243,21.1243,21.1044,21.1243,134300.0
2012-07-02 15:20:00,31.72,31.75,31.71,31.75,90500.0,21.1177,21.1377,21.111,21.1377,90500.0
2012-07-02 15:30:00,31.75,31.79,31.74,31.77,107800.0,21.1377,21.1643,21.131,21.151,107800.0
2012-07-02 15:40:00,31.77,31.79,31.76,31.78,93400.0,21.151,21.1643,21.1443,21.1576,93400.0
2012-07-02 15:50:00,31.78,31.83,31.77,31.78,271600.0,21.1576,21.1909,21.151,21.1576,271600.0
2012-07-03 09:30:00,31.81,31.82,31.77,31.8,769300.0,21.1776,21.1843,21.151,21.1709,769300.0
2012-07-03 09:40:00,31.8,31.86,31.8,31.86,166500.0,21.1709,21.2109,21.1709,21.2109,166500.0
2012-07-03 09:50:00,31.86,31.92,31.85,31.9,386800.0,21.2109,21.2508,21.2042,21.2375,386800.0
2012-07-03 10:00:00,31.91,31.94,31.9,31.92,157200.0,21.2442,21.2641,21.2375,21.2508,157200.0
2012-07-03 10:10:00,31.92,31.92,31.88,31.88,213200.0,21.2508,21.2508,21.2242,21.2242,213200.0
2012-07-03 10:20:00,31.87,31.92,31.87,31.9,147100.0,21.2175,21.2508,21.2175,21.2375,147100.0
2012-07-03 10:30:00,31.9,31.96,31.89,31.95,216100.0,21.2375,21.2775,21.2309,21.2708,216100.0
2012-07-03 10:40:00,31.94,31.98,31.94,31.97,198200.0,21.2641,21.2908,21.2641,21.2841,198200.0
2012-07-03 10:50:00,31.97,31.98,31.95,31.95,241200.0,21.2841,21.2908,21.2708,21.2708,241200.0
2012-07-03 11:00:00,31.95,32.03,31.95,32.02,90700.0,21.2708,21.3241,21.2708,21.3174,90700.0
2012-07-03 11:10:00,32.02,32.05,32.0,32.05,88300.0,21.3174,21.3374,21.3041,21.3374,88300.0
2012-07-03 11:20:00,32.05,32.09,32.05,32.08,145700.0,21.3374,21.364,21.3374,21.3574,145700.0
2012-07-03 11:30:00,32.08,32.13,32.08,32.12,104700.0,21.3574,21.3906,21.3574,21.384,104700.0
2012-07-03 11:40:00,32.12,32.12,32.09,32.11,89000.0,21.384,21.384,21.364,21.3773,89000.0
2012-07-03 11:50:00,32.11,32.14,32.1,32.13,82500.0,21.3773,21.3973,21.3707,21.3906,82500.0
2012-07-03 12:00:00,32.13,32.13,32.1,32.1,85900.0,21.3906,21.3906,21.3707,21.3707,85900.0
2012-07-03 12:10:00,32.09,32.1,32.08,32.09,72600.0,21.364,21.3707,21.3574,21.364,72600.0
2012-07-03 12:20:00,32.09,32.09,32.08,32.09,101100.0,21.364,21.364,21.3574,21.364,101100.0
2012-07-03 12:30:00,32.09,32.09,32.06,32.08,109200.0,21.364,21.364,21.344,21.3574,109200.0
2012-07-03 12:40:00,32.08,32.09,32.06,32.07,106700.0,21.3574,21.364,21.344,21.3507,106700.0
2012-07-03 12:50:00,32.07,32.13,32.06,32.13,273400.0,21.3507,21.3906,21.344,21.3906,273400.0
2012-07-05 09:30:00,31.61,31.65,31.54,31.65,82800.0,21.0444,21.0711,20.9978,21.0711,82800.0
2012-07-05 09:40:00,31.63,31.66,31.54,31.54,195500.0,21.0578,21.0777,20.9978,20.9978,195500.0
2012-07-05 09:50:00,31.54,31.55,31.49,31.53,140800.0,20.9978,21.0045,20.9646,20.9912,140800.0
2012-07-05 10:00:00,31.52,31.54,31.45,31.48,411800.0,20.9845,20.9978,20.9379,20.9579,411800.0
2012-07-05 10:10:00,31.48,31.51,31.45,31.5,375200.0,20.9579,20.9779,20.9379,20.9712,375200.0
2012-07-05 10:20:00,31.51,31.56,31.51,31.53,101300.0,20.9779,21.0112,20.9779,20.9912,101300.0
2012-07-05 10:30:00,31.53,31.56,31.53,31.55,37000.0,20.9912,21.0112,20.9912,21.0045,37000.0
2012-07-05 10:40:00,31.56,31.6,31.55,31.6,14000.0,21.0112,21.0378,21.0045,21.0378,14000.0
2012-07-05 10:50:00,31.6,31.63,31.59,31.6,68500.0,21.0378,21.0578,21.0311,21.0378,68500.0
2012-07-05 11:00:00,31.61,31.66,31.61,31.65,28000.0,21.0444,21.0777,21.0444,21.0711,28000.0
2012-07-05 11:10:00,31.66,31.66,31.61,31.63,24100.0,21.0777,21.0777,21.0444,21.0578,24100.0
2012-07-05 11:20:00,31.63,31.65,31.62,31.65,28800.0,21.0578,21.0711,21.0511,21.0711,28800.0
2012-07-05 11:30:00,31.65,31.66,31.6,31.6,24900.0,21.0711,21.0777,21.0378,21.0378,24900.0
2012-07-05 11:40:00,31.59,31.63,31.59,31.63,20200.0,21.0311,21.0578,21.0311,21.0578,20200.0
2012-07-05 11:50:00,31.63,31.64,31.61,31.62,43700.0,21.0578,21.0644,21.0444,21.0511,43700.0
2012-07-05 12:00:00,31.62,31.63,31.61,31.61,87400.0,21.0511,21.0578,21.0444,21.0444,87400.0
2012-07-05 12:10:00,31.61,31.65,31.61,31.63,55000.0,21.0444,21.0711,21.0444,21.0578,55000.0
2012-07-05 12:20:00,31.63,31.64,31.61,31.61,37900.0,21.0578,21.0644,21.0444,21.0444,37900.0
2012-07-05 12:30:00,31.62,31.62,31.59,31.59,16300.0,21.0511,21.0511,21.0311,21.0311,16300.0
2012-07-05 12:40:00,31.59,31.62,31.59,31.62,30500.0,21.0311,21.0511,21.0311,21.0511,30500.0
2012-07-05 12:50:00,31.62,31.63,31.61,31.63,25300.0,21.0511,21.0578,21.0444,21.0578,25300.0
2012-07-05 13:00:00,31.63,31.66,31.63,31.65,31900.0,21.0578,21.0777,21.0578,21.0711,31900.0
2012-07-05 13:10:00,31.65,31.67,31.63,31.64,65200.0,21.0711,21.0844,21.0578,21.0644,65200.0
2012-07-05 13:20:00,31.65,31.69,31.64,31.64,116900.0,21.0711,21.0977,21.0644,21.0644,116900.0
2012-07-05 13:30:00,31.65,31.66,31.63,31.63,83200.0,21.0711,21.0777,21.0578,21.0578,83200.0
2012-07-05 13:40:00,31.64,31.68,31.63,31.67,27100.0,21.0644,21.0911,21.0578,21.0844,27100.0
2012-07-05 13:50:00,31.68,31.68,31.67,31.67,9800.0,21.0911,21.0911,21.0844,21.0844,9800.0
2012-07-05 14:00:00,31.68,31.7,31.66,31.68,28200.0,21.0911,21.1044,21.0777,21.0911,28200.0
2012-07-05 14:10:00,31.68,31.68,31.66,31.68,50000.0,21.0911,21.0911,21.0777,21.0911,50000.0
2012-07-05 14:20:00,31.68,31.7,31.68,31.69,25300.0,21.0911,21.1044,21.0911,21.0977,25300.0
2012-07-05 14:30:00,31.69,31.69,31.66,31.66,35100.0,21.0977,21.0977,21.0777,21.0777,35100.0
2012-07-05 14:40:00,31.67,31.69,31.67,31.67,34300.0,21.0844,21.0977,21.0844,21.0844,34300.0
2012-07-05 14:50:00,31.68,31.69,31.65,31.66,41000.0,21.0911,21.0977,21.0711,21.0777,41000.0
2012-07-05 15:00:00,31.65,31.66,31.64,31.65,16100.0,21.0711,21.0777,21.0644,21.0711,16100.0
2012-07-05 15:10:00,31.65,31.67,31.63,31.63,26700.0,21.0711,21.0844,21.0578,21.0578,26700.0
2012-07-05 15:20:00,31.62,31.63,31.61,31.63,29100.0,21.0511,21.0578,21.0444,21.0578,29100.0
2012-07-05 15:30:00,31.63,31.64,31.61,31.63,16500.0,21.0578,21.0644,21.0444,21.0578,16500.0
2012-07-05 15:40:00,31.62,31.64,31.62,31.63,26200.0,21.0511,21.0644,21.0511,21.0578,26200.0
2012-07-05 15:50:00,31.64,31.64,31.59,31.62,93300.0,21.0644,21.0644,21.0311,21.0511,93300.0
2012-07-06 09:30:00,31.32,31.37,31.32,31.32,105500.0,20.8514,20.8847,20.8514,20.8514,105500.0
2012-07-06 09:40:00,31.31,31.37,31.28,31.3,72900.0,20.8447,20.8847,20.8247,20.8381,72900.0
2012-07-06 09:50:00,31.3,31.33,31.27,31.33,55400.0,20.8381,20.858,20.8181,20.858,55400.0
2012-07-06 10:00:00,31.32,31.35,31.25,31.25,48700.0,20.8514,20.8714,20.8048,20.8048,48700.0
2012-07-06 10:10:00,31.26,31.28,31.23,31.24,41800.0,20.8114,20.8247,20.7915,20.7981,41800.0
2012-07-06 10:20:00,31.25,31.33,31.25,31.29,38100.0,20.8048,20.858,20.8048,20.8314,38100.0
2012-07-06 10:30:00,31.3,31.31,31.26,31.3,37900.0,20.8381,20.8447,20.8114,20.8381,37900.0
2012-07-06 10:40:00,31.3,31.3,31.26,31.26,45100.0,20.8381,20.8381,20.8114,20.8114,45100.0
2012-07-06 10:50:00,31.26,31.28,31.24,31.27,50000.0,20.8114,20.8247,20.7981,20.8181,50000.0
2012-07-06 11:00:00,31.26,31.28,31.25,31.27,34200.0,20.8114,20.8247,20.8048,20.8181,34200.0
2012-07-06 11:10:00,31.27,31.28,31.23,31.26,66800.0,20.8181,20.8247,20.7915,20.8114,66800.0
2012-07-06 11:20:00,31.26,31.26,31.18,31.18,51700.0,20.8114,20.8114,20.7582,20.7582,51700.0
2012-07-06 11:30:00,31.17,31.19,31.16,31.19,32600.0,20.7515,20.7648,20.7449,20.7648,32600.0
2012-07-06 11:40:00,31.18,31.22,31.17,31.21,37200.0,20.7582,20.7848,20.7515,20.7781,37200.0
2012-07-06 11:50:00,31.21,31.22,31.15,31.16,57200.0,20.7781,20.7848,20.7382,20.7449,57200.0
2012-07-06 12:00:00,31.16,31.16,31.13,31.16,33700.0,20.7449,20.7449,20.7249,20.7449,33700.0
2012-07-06 12:10:00,31.16,31.18,31.14,31.17,29800.0,20.7449,20.7582,20.7315,20.7515,29800.0
2012-07-06 12:20:00,31.17,31.18,31.14,31.17,20200.0,20.7515,20.7582,20.7315,20.7515,20200.0
2012-07-06 12:30:00,31.17,31.18,31.14,31.14,44400.0,20.7515,20.7582,20.7315,20.7315,44400.0
2012-07-06 12:40:00,31.14,31.19,31.14,31.18,41100.0,20.7315,20.7648,20.7315,20.7582,41100.0
2012-07-06 12:50:00,31.17,31.2,31.17,31.2,33000.0,20.7515,20.7715,20.7515,20.7715,33000.0
2012-07-06 13:00:00,31.2,31.21,31.17,31.2,43200.0,20.7715,20.7781,20.7515,20.7715,43200.0
2012-07-06 13:10:00,31.2,31.22,31.19,31.21,47200.0,20.7715,20.7848,20.7648,20.7781,47200.0
2012-07-06 13:20:00,31.21,31.21,31.18,31.18,13500.0,20.7781,20.7781,20.7582,20.7582,13500.0
2012-07-06 13:30:00,31.18,31.19,31.17,31.19,43900.0,20.7582,20.7648,20.7515,20.7648,43900.0
2012-07-06 13:40:00,31.18,31.19,31.16,31.17,18500.0,20.7582,20.7648,20.7449,20.7515,18500.0
2012-07-06 13:50:00,31.17,31.17,31.15,31.16,36700.0,20.7515,20.7515,20.7382,20.7449,36700.0
2012-07-06 14:00:00,31.16,31.17,31.15,31.15,45800.0,20.7449,20.7515,20.7382,20.7382,45800.0
2012-07-06 14:10:00,31.16,31.16,31.13,31.13,81300.0,20.7449,20.7449,20.7249,20.7249,81300.0
2012-07-06 14:20:00,31.13,31.13,31.11,31.12,92000.0,20.7249,20.7249,20.7116,20.7182,92000.0
2012-07-06 14:30:00,31.12,31.17,31.12,31.17,98800.0,20.7182,20.7515,20.7182,20.7515,98800.0
2012-07-06 14:40:00,31.17,31.18,31.15,31.18,23600.0,20.7515,20.7582,20.7382,20.7582,23600.0
2012-07-06 14:50:00,31.17,31.2,31.17,31.2,86000.0,20.7515,20.7715,20.7515,20.7715,86000.0
2012-07-06 15:00:00,31.19,31.21,31.18,31.21,43900.0,20.7648,20.7781,20.7582,20.7781,43900.0
2012-07-06 15:10:00,31.21,31.27,31.21,31.26,67200.0,20.7781,20.8181,20.7781,20.8114,67200.0
2012-07-06 15:20:00,31.26,31.26,31.22,31.26,23200.0,20.8114,20.8114,20.7848,20.8114,23200.0
2012-07-06 15:30:00,31.26,31.29,31.24,31.24,72800.0,20.8114,20.8314,20.7981,20.7981,72800.0
2012-07-06 15:40:00,31.24,31.27,31.23,31.26,113500.0,20.7981,20.8181,20.7915,20.8114,113500.0
2012-07-06 15:50:00,31.26,31.31,31.25,31.3,116000.0,20.8114,20.8447,20.8048,20.8381,116000.0
2012-07-09 09:30:00,31.14,31.17,31.12,31.13,122100.0,20.7315,20.7515,20.7182,20.7249,122100.0
2012-07-09 09:40:00,31.13,31.13,31.06,31.07,39900.0,20.7249,20.7249,20.6783,20.6849,39900.0
2012-07-09 09:50:00,31.08,31.08,31.04,31.06,16300.0,20.6916,20.6916,20.665,20.6783,16300.0
2012-07-09 10:00:00,31.05,31.07,31.02,31.04,76000.0,20.6716,20.6849,20.6517,20.665,76000.0
2012-07-09 10:10:00,31.04,31.07,31.03,31.03,45500.0,20.665,20.6849,20.6583,20.6583,45500.0
2012-07-09 10:20:00,31.03,31.04,31.01,31.03,36500.0,20.6583,20.665,20.645,20.6583,36500.0
2012-07-09 10:30:00,31.03,31.09,31.02,31.08,30900.0,20.6583,20.6983,20.6517,20.6916,30900.0
2012-07-09 10:40:00,31.08,31.12,31.08,31.12,25300.0,20.6916,20.7182,20.6916,20.7182,25300.0
2012-07-09 10:50:00,31.14,31.14,31.09,31.11,12400.0,20.7315,20.7315,20.6983,20.7116,12400.0
2012-07-09 11:00:00,31.11,31.12,31.09,31.11,17600.0,20.7116,20.7182,20.6983,20.7116,17600.0
2012-07-09 11:10:00,31.1,31.11,31.07,31.07,118000.0,20.7049,20.7116,20.6849,20.6849,118000.0
2012-07-09 11:20:00,31.08,31.11,31.07,31.09,87400.0,20.6916,20.7116,20.6849,20.6983,87400.0
2012-07-09 11:30:00,31.09,31.11,31.05,31.06,110700.0,20.6983,20.7116,20.6716,20.6783,110700.0
2012-07-09 11:40:00,31.06,31.08,31.06,31.07,44500.0,20.6783,20.6916,20.6783,20.6849,44500.0
2012-07-09 11:50:00,31.07,31.07,31.03,31.03,19200.0,20.6849,20.6849,20.6583,20.6583,19200.0
2012-07-09 12:00:00,31.03,31.06,31.03,31.05,56000.0,20.6583,20.6783,20.6583,20.6716,56000.0
2012-07-09 12:10:00,31.05,31.07,31.04,31.07,18800.0,20.6716,20.6849,20.665,20.6849,18800.0
2012-07-09 12:20:00,31.08,31.11,31.08,31.1,27600.0,20.6916,20.7116,20.6916,20.7049,27600.0
2012-07-09 12:30:00,31.1,31.13,31.09,31.1,123400.0,20.7049,20.7249,20.6983,20.7049,123400.0
2012-07-09 12:40:00,31.11,31.11,31.08,31.1,68700.0,20.7116,20.7116,20.6916,20.7049,68700.0
2012-07-09 12:50:00,31.1,31.12,31.08,31.08,28100.0,20.7049,20.7182,20.6916,20.6916,28100.0
2012-07-09 13:00:00,31.09,31.1,31.08,31.09,8500.0,20.6983,20.7049,20.6916,20.6983,8500.0
2012-07-09 13:10:00,31.09,31.1,31.08,31.1,15200.0,20.6983,20.7049,20.6916,20.7049,15200.0
2012-07-09 13:20:00,31.1,31.14,31.1,31.14,45700.0,20.7049,20.7315,20.7049,20.7315,45700.0
2012-07-09 13:30:00,31.14,31.16,31.13,31.16,24700.0,20.7315,20.7449,20.7249,20.7449,24700.0
2012-07-09 13:40:00,31.16,31.17,31.15,31.17,31200.0,20.7449,20.7515,20.7382,20.7515,31200.0
2012-07-09 13:50:00,31.16,31.17,31.14,31.15,30800.0,20.7449,20.7515,20.7315,20.7382,30800.0
2012-07-09 14:00:00,31.15,31.15,31.13,31.14,22000.0,20.7382,20.7382,20.7249,20.7315,22000.0
2012-07-09 14:10:00,31.15,31.16,31.11,31.11,22000.0,20.7382,20.7449,20.7116,20.7116,22000.0
2012-07-09 14:20:00,31.12,31.13,31.12,31.12,30300.0,20.7182,20.7249,20.7182,20.7182,30300.0
2012-07-09 14:30:00,31.12,31.14,31.11,31.13,18300.0,20.7182,20.7315,20.7116,20.7249,18300.0
2012-07-09 14:40:00,31.13,31.13,31.09,31.1,14500.0,20.7249,20.7249,20.6983,20.7049,14500.0
2012-07-09 14:50:00,31.09,31.14,31.09,31.13,32800.0,20.6983,20.7315,20.6983,20.7249,32800.0
2012-07-09 15:00:00,31.13,31.16,31.13,31.16,68200.0,20.7249,20.7449,20.7249,20.7449,68200.0
2012-07-09 15:10:00,31.15,31.17,31.15,31.16,76100.0,20.7382,20.7515,20.7382,20.7449,76100.0
2012-07-09 15:20:00,31.16,31.19,31.14,31.19,61500.0,20.7449,20.7648,20.7315,20.7648,61500.0
2012-07-09 15:30:00,31.19,31.2,31.17,31.19,115700.0,20.7648,20.7715,20.7515,20.7648,115700.0
2012-07-09 15:40:00,31.18,31.21,31.18,31.21,50500.0,20.7582,20.7781,20.7582,20.7781,50500.0
2012-07-09 15:50:00,31.21,31.24,31.2,31.23,562700.0,20.7781,20.7981,20.7715,20.7915,562700.0
2012-07-10 09:30:00,31.34,31.4,31.33,31.37,206000.0,20.8647,20.9046,20.858,20.8847,206000.0
2012-07-10 09:40:00,31.37,31.38,31.33,31.33,35600.0,20.8847,20.8913,20.858,20.858,35600.0
2012-07-10 09:50:00,31.33,31.35,31.28,31.29,23200.0,20.858,20.8714,20.8247,20.8314,23200.0
2012-07-10 10:00:00,31.28,31.32,31.22,31.23,32400.0,20.8247,20.8514,20.7848,20.7915,32400.0
2012-07-10 10:10:00,31.21,31.24,31.15,31.15,25000.0,20.7781,20.7981,20.7382,20.7382,25000.0
2012-07-10 10:20:00,31.14,31.23,31.13,31.22,49600.0,20.7315,20.7915,20.7249,20.7848,49600.0
2012-07-10 10:30:00,31.22,31.24,31.15,31.15,39700.0,20.7848,20.7981,20.7382,20.7382,39700.0
2012-07-10 10:40:00,31.14,31.19,31.13,31.17,30700.0,20.7315,20.7648,20.7249,20.7515,30700.0
2012-07-10 10:50:00,31.16,31.19,31.13,31.19,33400.0,20.7449,20.7648,20.7249,20.7648,33400.0
2012-07-10 11:00:00,31.18,31.18,31.1,31.12,27400.0,20.7582,20.7582,20.7049,20.7182,27400.0
2012-07-10 11:10:00,31.11,31.15,31.1,31.13,32300.0,20.7116,20.7382,20.7049,20.7249,32300.0
2012-07-10 11:20:00,31.12,31.18,31.12,31.16,18000.0,20.7182,20.7582,20.7182,20.7449,18000.0
2012-07-10 11:30:00,31.15,31.16,31.13,31.16,47900.0,20.7382,20.7449,20.7249,20.7449,47900.0
2012-07-10 11:40:00,31.17,31.18,31.15,31.18,66900.0,20.7515,20.7582,20.7382,20.7582,66900.0
2012-07-10 11:50:00,31.18,31.18,31.17,31.18,4600.0,20.7582,20.7582,20.7515,20.7582,4600.0
2012-07-10 12:00:00,31.18,31.18,31.16,31.17,45700.0,20.7582,20.7582,20.7449,20.7515,45700.0
2012-07-10 12:10:00,31.18,31.18,31.16,31.16,18800.0,20.7582,20.7582,20.7449,20.7449,18800.0
2012-07-10 12:20:00,31.16,31.18,31.15,31.16,10900.0,20.7449,20.7582,20.7382,20.7449,10900.0
2012-07-10 12:30:00,31.15,31.18,31.15,31.18,8900.0,20.7382,20.7582,20.7382,20.7582,8900.0
2012-07-10 12:40:00,31.19,31.2,31.18,31.19,72500.0,20.7648,20.7715,20.7582,20.7648,72500.0
2012-07-10 12:50:00,31.19,31.2,31.18,31.18,46900.0,20.7648,20.7715,20.7582,20.7582,46900.0
2012-07-10 13:00:00,31.18,31.19,31.18,31.19,37600.0,20.7582,20.7648,20.7582,20.7648,37600.0
2012-07-10 13:10:00,31.19,31.2,31.19,31.2,55400.0,20.7648,20.7715,20.7648,20.7715,55400.0
2012-07-10 13:20:00,31.2,31.2,31.14,31.15,69000.0,20.7715,20.7715,20.7315,20.7382,69000.0
2012-07-10 13:30:00,31.16,31.16,31.11,31.11,139900.0,20.7449,20.7449,20.7116,20.7116,139900.0
2012-07-10 13:40:00,31.12,31.14,31.1,31.11,77700.0,20.7182,20.7315,20.7049,20.7116,77700.0
2012-07-10 13:50:00,31.1,31.15,31.1,31.13,110900.0,20.7049,20.7382,20.7049,20.7249,110900.0
2012-07-10 14:00:00,31.13,31.14,31.11,31.11,117000.0,20.7249,20.7315,20.7116,20.7116,117000.0
2012-07-10 14:10:00,31.11,31.12,31.03,31.04,168700.0,20.7116,20.7182,20.6583,20.665,168700.0
2012-07-10 14:20:00,31.03,31.04,31.02,31.03,97600.0,20.6583,20.665,20.6517,20.6583,97600.0
2012-07-10 14:30:00,31.02,31.03,30.97,31.03,68500.0,20.6517,20.6583,20.6184,20.6583,68500.0
2012-07-10 14:40:00,31.03,31.03,31.0,31.01,112100.0,20.6583,20.6583,20.6383,20.645,112100.0
2012-07-10 14:50:00,31.01,31.01,30.97,30.98,112600.0,20.645,20.645,20.6184,20.625,112600.0
2012-07-10 15:00:00,30.99,31.04,30.98,31.01,104500.0,20.6317,20.665,20.625,20.645,104500.0
2012-07-10 15:10:00,31.01,31.02,30.97,31.0,84700.0,20.645,20.6517,20.6184,20.6383,84700.0
2012-07-10 15:20:00,30.99,31.01,30.96,30.97,90800.0,20.6317,20.645,20.6117,20.6184,90800.0
2012-07-10 15:30:00,30.97,30.99,30.94,30.96,107600.0,20.6184,20.6317,20.5984,20.6117,107600.0
2012-07-10 15:40:00,30.96,31.0,30.93,30.98,108700.0,20.6117,20.6383,20.5917,20.625,108700.0
2012-07-10 15:50:00,30.98,31.04,30.97,30.99,862900.0,20.625,20.665,20.6184,20.6317,862900.0
2012-07-11 09:30:00,31.09,31.13,31.07,31.1,128000.0,20.6983,20.7249,20.6849,20.7049,128000.0
2012-07-11 09:40:00,31.1,31.14,31.08,31.14,34300.0,20.7049,20.7315,20.6916,20.7315,34300.0
2012-07-11 09:50:00,31.14,31.2,31.14,31.15,16800.0,20.7315,20.7715,20.7315,20.7382,16800.0
2012-07-11 10:00:00,31.16,31.22,31.14,31.18,71500.0,20.7449,20.7848,20.7315,20.7582,71500.0
2012-07-11 10:10:00,31.18,31.22,31.16,31.2,36400.0,20.7582,20.7848,20.7449,20.7715,36400.0
2012-07-11 10:20:00,31.21,31.22,31.14,31.15,32900.0,20.7781,20.7848,20.7315,20.7382,32900.0
2012-07-11 10:30:00,31.16,31.17,31.11,31.11,41900.0,20.7449,20.7515,20.7116,20.7116,41900.0
2012-07-11 10:40:00,31.12,31.14,31.08,31.1,19700.0,20.7182,20.7315,20.6916,20.7049,19700.0
2012-07-11 10:50:00,31.09,31.09,31.05,31.05,20400.0,20.6983,20.6983,20.6716,20.6716,20400.0
2012-07-11 11:00:00,31.05,31.13,31.05,31.12,43300.0,20.6716,20.7249,20.6716,20.7182,43300.0
2012-07-11 11:10:00,31.11,31.12,31.05,31.05,60500.0,20.7116,20.7182,20.6716,20.6716,60500.0
2012-07-11 11:20:00,31.05,31.09,31.05,31.06,62600.0,20.6716,20.6983,20.6716,20.6783,62600.0
2012-07-11 11:30:00,31.05,31.12,31.05,31.11,25800.0,20.6716,20.7182,20.6716,20.7116,25800.0
2012-07-11 11:40:00,31.11,31.13,31.09,31.12,19400.0,20.7116,20.7249,20.6983,20.7182,19400.0
2012-07-11 11:50:00,31.11,31.12,31.09,31.1,24700.0,20.7116,20.7182,20.6983,20.7049,24700.0
2012-07-11 12:00:00,31.11,31.16,31.11,31.13,87400.0,20.7116,20.7449,20.7116,20.7249,87400.0
2012-07-11 12:10:00,31.12,31.14,31.12,31.12,7500.0,20.7182,20.7315,20.7182,20.7182,7500.0
2012-07-11 12:20:00,31.13,31.13,31.1,31.11,10300.0,20.7249,20.7249,20.7049,20.7116,10300.0
2012-07-11 12:30:00,31.11,31.13,31.11,31.12,31400.0,20.7116,20.7249,20.7116,20.7182,31400.0
2012-07-11 12:40:00,31.13,31.15,31.12,31.15,29200.0,20.7249,20.7382,20.7182,20.7382,29200.0
2012-07-11 12:50:00,31.14,31.16,31.13,31.15,12700.0,20.7315,20.7449,20.7249,20.7382,12700.0
2012-07-11 13:00:00,31.16,31.16,31.13,31.15,60800.0,20.7449,20.7449,20.7249,20.7382,60800.0
2012-07-11 13:10:00,31.15,31.16,31.11,31.11,23300.0,20.7382,20.7449,20.7116,20.7116,23300.0
2012-07-11 13:20:00,31.11,31.13,31.11,31.13,10500.0,20.7116,20.7249,20.7116,20.7249,10500.0
2012-07-11 13:30:00,31.13,31.13,31.12,31.13,14300.0,20.7249,20.7249,20.7182,20.7249,14300.0
2012-07-11 13:40:00,31.14,31.15,31.13,31.15,25100.0,20.7315,20.7382,20.7249,20.7382,25100.0
2012-07-11 13:50:00,31.15,31.18,31.14,31.16,13000.0,20.7382,20.7582,20.7315,20.7449,13000.0
2012-07-11 14:00:00,31.16,31.19,30.97,31.02,102600.0,20.7449,20.7648,20.6184,20.6517,102600.0
2012-07-11 14:10:00,31.01,31.04,30.99,31.01,59800.0,20.645,20.665,20.6317,20.645,59800.0
2012-07-11 14:20:00,31.01,31.02,30.94,30.97,45600.0,20.645,20.6517,20.5984,20.6184,45600.0
2012-07-11 14:30:00,30.96,30.96,30.93,30.95,12200.0,20.6117,20.6117,20.5917,20.6051,12200.0
2012-07-11 14:40:00,30.95,31.02,30.95,31.01,16900.0,20.6051,20.6517,20.6051,20.645,16900.0
2012-07-11 14:50:00,31.01,31.04,30.99,30.99,70600.0,20.645,20.665,20.6317,20.6317,70600.0
2012-07-11 15:00:00,31.0,31.05,31.0,31.05,41000.0,20.6383,20.6716,20.6383,20.6716,41000.0
2012-07-11 15:10:00,31.05,31.06,31.01,31.05,19100.0,20.6716,20.6783,20.645,20.6716,19100.0
2012-07-11 15:20:00,31.05,31.05,30.98,31.0,66400.0,20.6716,20.6716,20.625,20.6383,66400.0
2012-07-11 15:30:00,31.01,31.04,31.0,31.04,17100.0,20.645,20.665,20.6383,20.665,17100.0
2012-07-11 15:40:00,31.04,31.16,31.04,31.15,32100.0,20.665,20.7449,20.665,20.7382,32100.0
2012-07-11 15:50:00,31.15,31.16,31.11,31.11,94300.0,20.7382,20.7449,20.7116,20.7116,94300.0
2012-07-12 09:30:00,30.68,30.69,30.62,30.66,120500.0,20.4253,20.432,20.3854,20.412,120500.0
2012-07-12 09:40:00,30.65,30.65,30.56,30.6,34800.0,20.4053,20.4053,20.3454,20.372,34800.0
2012-07-12 09:50:00,30.59,30.61,30.57,30.61,21600.0,20.3654,20.3787,20.3521,20.3787,21600.0
2012-07-12 10:00:00,30.6,30.63,30.55,30.55,22700.0,20.372,20.392,20.3387,20.3387,22700.0
2012-07-12 10:10:00,30.55,30.58,30.54,30.56,24800.0,20.3387,20.3587,20.3321,20.3454,24800.0
2012-07-12 10:20:00,30.56,30.59,30.54,30.58,26700.0,20.3454,20.3654,20.3321,20.3587,26700.0
2012-07-12 10:30:00,30.58,30.59,30.57,30.57,32500.0,20.3587,20.3654,20.3521,20.3521,32500.0
2012-07-12 10:40:00,30.56,30.56,30.52,30.53,21300.0,20.3454,20.3454,20.3188,20.3254,21300.0
2012-07-12 10:50:00,30.53,30.6,30.52,30.59,34100.0,20.3254,20.372,20.3188,20.3654,34100.0
2012-07-12 11:00:00,30.59,30.65,30.58,30.65,51100.0,20.3654,20.4053,20.3587,20.4053,51100.0
2012-07-12 11:10:00,30.64,30.64,30.62,30.62,10200.0,20.3987,20.3987,20.3854,20.3854,10200.0
2012-07-12 11:20:00,30.62,30.67,30.61,30.65,29200.0,20.3854,20.4186,20.3787,20.4053,29200.0
2012-07-12 11:30:00,30.65,30.66,30.63,30.65,31000.0,20.4053,20.412,20.392,20.4053,31000.0
2012-07-12 11:40:00,30.64,30.71,30.64,30.71,57300.0,20.3987,20.4453,20.3987,20.4453,57300.0
2012-07-12 11:50:00,30.71,30.75,30.7,30.73,48300.0,20.4453,20.4719,20.4386,20.4586,48300.0
2012-07-12 12:00:00,30.73,30.74,30.71,30.72,27600.0,20.4586,20.4652,20.4453,20.4519,27600.0
2012-07-12 12:10:00,30.72,30.73,30.71,30.71,28400.0,20.4519,20.4586,20.4453,20.4453,28400.0
2012-07-12 12:20:00,30.72,30.72,30.69,30.71,9000.0,20.4519,20.4519,20.432,20.4453,9000.0
2012-07-12 12:30:00,30.71,30.72,30.68,30.69,38600.0,20.4453,20.4519,20.4253,20.432,38600.0
2012-07-12 12:40:00,30.69,30.71,30.68,30.71,19900.0,20.432,20.4453,20.4253,20.4453,19900.0
2012-07-12 12:50:00,30.7,30.73,30.69,30.72,20500.0,20.4386,20.4586,20.432,20.4519,20500.0
2012-07-12 13:00:00,30.73,30.73,30.7,30.73,54500.0,20.4586,20.4586,20.4386,20.4586,54500.0
2012-07-12 13:10:00,30.73,30.78,30.73,30.77,39900.0,20.4586,20.4919,20.4586,20.4852,39900.0
2012-07-12 13:20:00,30.77,30.8,30.76,30.76,38700.0,20.4852,20.5052,20.4786,20.4786,38700.0
2012-07-12 13:30:00,30.76,30.78,30.76,30.78,27700.0,20.4786,20.4919,20.4786,20.4919,27700.0
2012-07-12 13:40:00,30.78,30.82,30.77,30.81,58500.0,20.4919,20.5185,20.4852,20.5118,58500.0
2012-07-12 13:50:00,30.81,30.82,30.74,30.74,27400.0,20.5118,20.5185,20.4652,20.4652,27400.0
2012-07-12 14:00:00,30.75,30.78,30.72,30.77,52900.0,20.4719,20.4919,20.4519,20.4852,52900.0
2012-07-12 14:10:00,30.78,30.78,30.73,30.74,38600.0,20.4919,20.4919,20.4586,20.4652,38600.0
2012-07-12 14:20:00,30.75,30.77,30.73,30.76,40500.0,20.4719,20.4852,20.4586,20.4786,40500.0
2012-07-12 14:30:00,30.76,30.78,30.75,30.77,16300.0,20.4786,20.4919,20.4719,20.4852,16300.0
2012-07-12 14:40:00,30.78,30.79,30.75,30.75,15300.0,20.4919,20.4985,20.4719,20.4719,15300.0
2012-07-12 14:50:00,30.76,30.78,30.76,30.78,15700.0,20.4786,20.4919,20.4786,20.4919,15700.0
2012-07-12 15:00:00,30.78,30.8,30.77,30.8,55700.0,20.4919,20.5052,20.4852,20.5052,55700.0
2012-07-12 15:10:00,30.8,30.83,30.78,30.79,77300.0,20.5052,20.5252,20.4919,20.4985,77300.0
2012-07-12 15:20:00,30.79,30.85,30.78,30.82,58200.0,20.4985,20.5385,20.4919,20.5185,58200.0
2012-07-12 15:30:00,30.8,30.83,30.8,30.82,88500.0,20.5052,20.5252,20.5052,20.5185,88500.0
2012-07-12 15:40:00,30.83,30.85,30.81,30.81,85200.0,20.5252,20.5385,20.5118,20.5118,85200.0
2012-07-12 15:50:00,30.81,30.81,30.75,30.78,144000.0,20.5118,20.5118,20.4719,20.4919,144000.0
2012-07-13 09:30:00,30.79,30.95,30.79,30.95,49700.0,20.4985,20.6051,20.4985,20.6051,49700.0
2012-07-13 09:40:00,30.96,31.08,30.95,31.03,129200.0,20.6117,20.6916,20.6051,20.6583,129200.0
2012-07-13 09:50:00,31.04,31.06,31.01,31.04,89400.0,20.665,20.6783,20.645,20.665,89400.0
2012-07-13 10:00:00,31.07,31.16,31.04,31.12,131500.0,20.6849,20.7449,20.665,20.7182,131500.0
2012-07-13 10:10:00,31.12,31.12,31.08,31.09,10200.0,20.7182,20.7182,20.6916,20.6983,10200.0
2012-07-13 10:20:00,31.11,31.11,31.08,31.09,17000.0,20.7116,20.7116,20.6916,20.6983,17000.0
2012-07-13 10:30:00,31.1,31.14,31.1,31.13,32100.0,20.7049,20.7315,20.7049,20.7249,32100.0
2012-07-13 10:40:00,31.13,31.15,31.11,31.15,16200.0,20.7249,20.7382,20.7116,20.7382,16200.0
2012-07-13 10:50:00,31.15,31.16,31.14,31.15,20600.0,20.7382,20.7449,20.7315,20.7382,20600.0
2012-07-13 11:00:00,31.14,31.15,31.09,31.13,53000.0,20.7315,20.7382,20.6983,20.7249,53000.0
2012-07-13 11:10:00,31.13,31.13,31.1,31.12,36000.0,20.7249,20.7249,20.7049,20.7182,36000.0
2012-07-13 11:20:00,31.11,31.12,31.08,31.09,28400.0,20.7116,20.7182,20.6916,20.6983,28400.0
2012-07-13 11:30:00,31.09,31.14,31.09,31.12,35200.0,20.6983,20.7315,20.6983,20.7182,35200.0
2012-07-13 11:40:00,31.13,31.17,31.13,31.14,45800.0,20.7249,20.7515,20.7249,20.7315,45800.0
2012-07-13 11:50:00,31.15,31.15,31.13,31.15,16300.0,20.7382,20.7382,20.7249,20.7382,16300.0
2012-07-13 12:00:00,31.15,31.17,31.15,31.16,24700.0,20.7382,20.7515,20.7382,20.7449,24700.0
2012-07-13 12:10:00,31.16,31.19,31.16,31.17,21400.0,20.7449,20.7648,20.7449,20.7515,21400.0
2012-07-13 12:20:00,31.17,31.18,31.14,31.16,23500.0,20.7515,20.7582,20.7315,20.7449,23500.0
2012-07-13 12:30:00,31.16,31.17,31.15,31.17,29500.0,20.7449,20.7515,20.7382,20.7515,29500.0
2012-07-13 12:40:00,31.17,31.17,31.16,31.17,12400.0,20.7515,20.7515,20.7449,20.7515,12400.0
2012-07-13 12:50:00,31.17,31.17,31.15,31.17,40300.0,20.7515,20.7515,20.7382,20.7515,40300.0
2012-07-13 13:00:00,31.17,31.17,31.16,31.17,6100.0,20.7515,20.7515,20.7449,20.7515,6100.0
2012-07-13 13:10:00,31.17,31.19,31.17,31.18,14800.0,20.7515,20.7648,20.7515,20.7582,14800.0
2012-07-13 13:20:00,31.2,31.2,31.17,31.17,14500.0,20.7715,20.7715,20.7515,20.7515,14500.0
2012-07-13 13:30:00,31.18,31.18,31.17,31.18,15300.0,20.7582,20.7582,20.7515,20.7582,15300.0
2012-07-13 13:40:00,31.19,31.2,31.18,31.2,25000.0,20.7648,20.7715,20.7582,20.7715,25000.0
2012-07-13 13:50:00,31.2,31.21,31.19,31.2,41300.0,20.7715,20.7781,20.7648,20.7715,41300.0
2012-07-13 14:00:00,31.19,31.19,31.18,31.18,12100.0,20.7648,20.7648,20.7582,20.7582,12100.0
2012-07-13 14:10:00,31.19,31.19,31.18,31.19,13900.0,20.7648,20.7648,20.7582,20.7648,13900.0
2012-07-13 14:20:00,31.19,31.19,31.17,31.18,24200.0,20.7648,20.7648,20.7515,20.7582,24200.0
2012-07-13 14:30:00,31.17,31.19,31.17,31.18,37300.0,20.7515,20.7648,20.7515,20.7582,37300.0
2012-07-13 14:40:00,31.18,31.18,31.17,31.18,33300.0,20.7582,20.7582,20.7515,20.7582,33300.0
2012-07-13 14:50:00,31.17,31.19,31.17,31.19,12400.0,20.7515,20.7648,20.7515,20.7648,12400.0
2012-07-13 15:00:00,31.2,31.25,31.2,31.25,36900.0,20.7715,20.8048,20.7715,20.8048,36900.0
2012-07-13 15:10:00,31.25,31.27,31.24,31.25,82000.0,20.8048,20.8181,20.7981,20.8048,82000.0
2012-07-13 15:20:00,31.24,31.25,31.23,31.24,36600.0,20.7981,20.8048,20.7915,20.7981,36600.0
2012-07-13 15:30:00,31.23,31.24,31.22,31.23,104500.0,20.7915,20.7981,20.7848,20.7915,104500.0
2012-07-13 15:40:00,31.23,31.25,31.22,31.23,48200.0,20.7915,20.8048,20.7848,20.7915,48200.0
2012-07-13 15:50:00,31.24,31.24,31.21,31.21,105700.0,20.7981,20.7981,20.7781,20.7781,105700.0
2012-07-16 09:30:00,31.13,31.13,31.07,31.08,24100.0,20.7249,20.7249,20.6849,20.6916,24100.0
2012-07-16 09:40:00,31.08,31.09,31.05,31.05,12900.0,20.6916,20.6983,20.6716,20.6716,12900.0
2012-07-16 09:50:00,31.04,31.06,31.01,31.03,17700.0,20.665,20.6783,20.645,20.6583,17700.0
2012-07-16 10:00:00,31.02,31.03,30.97,30.97,41500.0,20.6517,20.6583,20.6184,20.6184,41500.0
2012-07-16 10:10:00,30.98,31.02,30.98,31.01,33600.0,20.625,20.6517,20.625,20.645,33600.0
2012-07-16 10:20:00,31.01,31.06,30.99,31.06,38400.0,20.645,20.6783,20.6317,20.6783,38400.0
2012-07-16 10:30:00,31.05,31.13,31.05,31.12,28800.0,20.6716,20.7249,20.6716,20.7182,28800.0
2012-07-16 10:40:00,31.12,31.16,31.1,31.13,35900.0,20.7182,20.7449,20.7049,20.7249,35900.0
2012-07-16 10:50:00,31.13,31.14,31.11,31.13,33600.0,20.7249,20.7315,20.7116,20.7249,33600.0
2012-07-16 11:00:00,31.13,31.14,31.12,31.13,37700.0,20.7249,20.7315,20.7182,20.7249,37700.0
2012-07-16 11:10:00,31.14,31.25,31.14,31.24,42100.0,20.7315,20.8048,20.7315,20.7981,42100.0
2012-07-16 11:20:00,31.24,31.25,31.22,31.23,15500.0,20.7981,20.8048,20.7848,20.7915,15500.0
2012-07-16 11:30:00,31.22,31.22,31.18,31.21,10000.0,20.7848,20.7848,20.7582,20.7781,10000.0
2012-07-16 11:40:00,31.19,31.21,31.18,31.2,13300.0,20.7648,20.7781,20.7582,20.7715,13300.0
2012-07-16 11:50:00,31.2,31.2,31.18,31.2,10600.0,20.7715,20.7715,20.7582,20.7715,10600.0
2012-07-16 12:00:00,31.21,31.22,31.19,31.2,25800.0,20.7781,20.7848,20.7648,20.7715,25800.0
2012-07-16 12:10:00,31.2,31.2,31.14,31.15,25100.0,20.7715,20.7715,20.7315,20.7382,25100.0
2012-07-16 12:20:00,31.15,31.15,31.14,31.15,14100.0,20.7382,20.7382,20.7315,20.7382,14100.0
2012-07-16 12:30:00,31.15,31.17,31.13,31.13,13700.0,20.7382,20.7515,20.7249,20.7249,13700.0
2012-07-16 12:40:00,31.13,31.14,31.12,31.14,8000.0,20.7249,20.7315,20.7182,20.7315,8000.0
2012-07-16 12:50:00,31.14,31.16,31.13,31.16,30200.0,20.7315,20.7449,20.7249,20.7449,30200.0
2012-07-16 13:00:00,31.16,31.18,31.15,31.17,9400.0,20.7449,20.7582,20.7382,20.7515,9400.0
2012-07-16 13:10:00,31.16,31.16,31.14,31.15,182300.0,20.7449,20.7449,20.7315,20.7382,182300.0
2012-07-16 13:20:00,31.16,31.18,31.15,31.18,17900.0,20.7449,20.7582,20.7382,20.7582,17900.0
2012-07-16 13:30:00,31.18,31.21,31.18,31.19,20700.0,20.7582,20.7781,20.7582,20.7648,20700.0
2012-07-16 13:40:00,31.19,31.22,31.18,31.21,104900.0,20.7648,20.7848,20.7582,20.7781,104900.0
2012-07-16 13:50:00,31.2,31.24,31.2,31.22,81600.0,20.7715,20.7981,20.7715,20.7848,81600.0
2012-07-16 14:00:00,31.22,31.27,31.22,31.26,102100.0,20.7848,20.8181,20.7848,20.8114,102100.0
2012-07-16 14:10:00,31.26,31.3,31.26,31.3,112900.0,20.8114,20.8381,20.8114,20.8381,112900.0
2012-07-16 14:20:00,31.29,31.3,31.28,31.29,132800.0,20.8314,20.8381,20.8247,20.8314,132800.0
2012-07-16 14:30:00,31.29,31.29,31.26,31.26,59300.0,20.8314,20.8314,20.8114,20.8114,59300.0
2012-07-16 14:40:00,31.26,31.26,31.24,31.24,28800.0,20.8114,20.8114,20.7981,20.7981,28800.0
2012-07-16 14:50:00,31.25,31.26,31.22,31.23,55400.0,20.8048,20.8114,20.7848,20.7915,55400.0
2012-07-16 15:00:00,31.24,31.26,31.22,31.24,27800.0,20.7981,20.8114,20.7848,20.7981,27800.0
2012-07-16 15:10:00,31.25,31.26,31.24,31.26,49500.0,20.8048,20.8114,20.7981,20.8114,49500.0
2012-07-16 15:20:00,31.25,31.26,31.24,31.24,49700.0,20.8048,20.8114,20.7981,20.7981,49700.0
2012-07-16 15:30:00,31.25,31.25,31.21,31.22,23700.0,20.8048,20.8048,20.7781,20.7848,23700.0
2012-07-16 15:40:00,31.21,31.22,31.18,31.21,64500.0,20.7781,20.7848,20.7582,20.7781,64500.0
2012-07-16 15:50:00,31.21,31.21,31.19,31.21,88900.0,20.7781,20.7781,20.7648,20.7781,88900.0
2012-07-17 09:30:00,31.3,31.33,31.29,31.31,45200.0,20.8381,20.858,20.8314,20.8447,45200.0
2012-07-17 09:40:00,31.31,31.31,31.22,31.24,56200.0,20.8447,20.8447,20.7848,20.7981,56200.0
2012-07-17 09:50:00,31.23,31.27,31.22,31.26,18700.0,20.7915,20.8181,20.7848,20.8114,18700.0
2012-07-17 10:00:00,31.27,31.27,31.05,31.1,107600.0,20.8181,20.8181,20.6716,20.7049,107600.0
2012-07-17 10:10:00,31.09,31.14,31.08,31.11,43600.0,20.6983,20.7315,20.6916,20.7116,43600.0
2012-07-17 10:20:00,31.1,31.15,31.09,31.1,37800.0,20.7049,20.7382,20.6983,20.7049,37800.0
2012-07-17 10:30:00,31.1,31.1,30.98,30.98,55500.0,20.7049,20.7049,20.625,20.625,55500.0
2012-07-17 10:40:00,30.97,30.98,30.92,30.97,44200.0,20.6184,20.625,20.5851,20.6184,44200.0
2012-07-17 10:50:00,30.96,31.03,30.94,31.0,55200.0,20.6117,20.6583,20.5984,20.6383,55200.0
2012-07-17 11:00:00,31.01,31.09,31.0,31.07,32600.0,20.645,20.6983,20.6383,20.6849,32600.0
2012-07-17 11:10:00,31.07,31.1,31.06,31.07,16800.0,20.6849,20.7049,20.6783,20.6849,16800.0
2012-07-17 11:20:00,31.07,31.1,31.02,31.03,28700.0,20.6849,20.7049,20.6517,20.6583,28700.0
2012-07-17 11:30:00,31.04,31.12,31.02,31.11,35000.0,20.665,20.7182,20.6517,20.7116,35000.0
2012-07-17 11:40:00,31.11,31.15,31.09,31.14,34600.0,20.7116,20.7382,20.6983,20.7315,34600.0
2012-07-17 11:50:00,31.14,31.19,31.12,31.19,19700.0,20.7315,20.7648,20.7182,20.7648,19700.0
2012-07-17 12:00:00,31.19,31.22,31.19,31.21,27700.0,20.7648,20.7848,20.7648,20.7781,27700.0
2012-07-17 12:10:00,31.21,31.21,31.18,31.2,22500.0,20.7781,20.7781,20.7582,20.7715,22500.0
2012-07-17 12:20:00,31.21,31.26,31.21,31.24,24600.0,20.7781,20.8114,20.7781,20.7981,24600.0
2012-07-17 12:30:00,31.25,31.28,31.25,31.27,38200.0,20.8048,20.8247,20.8048,20.8181,38200.0
2012-07-17 12:40:00,31.26,31.28,31.25,31.26,21800.0,20.8114,20.8247,20.8048,20.8114,21800.0
2012-07-17 12:50:00,31.27,31.27,31.22,31.22,15200.0,20.8181,20.8181,20.7848,20.7848,15200.0
2012-07-17 13:00:00,31.21,31.25,31.21,31.23,53000.0,20.7781,20.8048,20.7781,20.7915,53000.0
2012-07-17 13:10:00,31.23,31.28,31.23,31.28,10500.0,20.7915,20.8247,20.7915,20.8247,10500.0
2012-07-17 13:20:00,31.28,31.34,31.25,31.33,69200.0,20.8247,20.8647,20.8048,20.858,69200.0
2012-07-17 13:30:00,31.33,31.37,31.33,31.34,20800.0,20.858,20.8847,20.858,20.8647,20800.0
2012-07-17 13:40:00,31.35,31.37,31.34,31.35,13600.0,20.8714,20.8847,20.8647,20.8714,13600.0
2012-07-17 13:50:00,31.35,31.35,31.33,31.34,45000.0,20.8714,20.8714,20.858,20.8647,45000.0
2012-07-17 14:00:00,31.33,31.36,31.33,31.35,48200.0,20.858,20.878,20.858,20.8714,48200.0
2012-07-17 14:10:00,31.35,31.37,31.33,31.34,24800.0,20.8714,20.8847,20.858,20.8647,24800.0
2012-07-17 14:20:00,31.35,31.36,31.33,31.35,22700.0,20.8714,20.878,20.858,20.8714,22700.0
2012-07-17 14:30:00,31.35,31.37,31.35,31.35,37400.0,20.8714,20.8847,20.8714,20.8714,37400.0
2012-07-17 14:40:00,31.35,31.37,31.34,31.35,9200.0,20.8714,20.8847,20.8647,20.8714,9200.0
2012-07-17 14:50:00,31.35,31.39,31.35,31.37,33400.0,20.8714,20.898,20.8714,20.8847,33400.0
2012-07-17 15:00:00,31.38,31.38,31.34,31.35,15100.0,20.8913,20.8913,20.8647,20.8714,15100.0
2012-07-17 15:10:00,31.34,31.37,31.34,31.36,24400.0,20.8647,20.8847,20.8647,20.878,24400.0
2012-07-17 15:20:00,31.36,31.36,31.32,31.32,28800.0,20.878,20.878,20.8514,20.8514,28800.0
2012-07-17 15:30:00,31.31,31.34,31.29,31.29,38900.0,20.8447,20.8647,20.8314,20.8314,38900.0
2012-07-17 15:40:00,31.3,31.35,31.3,31.35,26300.0,20.8381,20.8714,20.8381,20.8714,26300.0
2012-07-17 15:50:00,31.35,31.36,31.32,31.33,97100.0,20.8714,20.878,20.8514,20.858,97100.0
2012-07-18 09:30:00,31.19,31.28,31.19,31.26,140600.0,20.7648,20.8247,20.7648,20.8114,140600.0
2012-07-18 09:40:00,31.27,31.3,31.27,31.28,34900.0,20.8181,20.8381,20.8181,20.8247,34900.0
2012-07-18 09:50:00,31.28,31.36,31.27,31.31,116900.0,20.8247,20.878,20.8181,20.8447,116900.0
2012-07-18 10:00:00,31.31,31.41,31.31,31.38,89900.0,20.8447,20.9113,20.8447,20.8913,89900.0
2012-07-18 10:10:00,31.38,31.43,31.38,31.41,56800.0,20.8913,20.9246,20.8913,20.9113,56800.0
2012-07-18 10:20:00,31.4,31.42,31.38,31.42,66400.0,20.9046,20.918,20.8913,20.918,66400.0
2012-07-18 10:30:00,31.42,31.42,31.37,31.41,31500.0,20.918,20.918,20.8847,20.9113,31500.0
2012-07-18 10:40:00,31.42,31.46,31.42,31.45,27400.0,20.918,20.9446,20.918,20.9379,27400.0
2012-07-18 10:50:00,31.45,31.49,31.44,31.48,40800.0,20.9379,20.9646,20.9313,20.9579,40800.0
2012-07-18 11:00:00,31.48,31.48,31.43,31.43,10500.0,20.9579,20.9579,20.9246,20.9246,10500.0
2012-07-18 11:10:00,31.45,31.45,31.43,31.43,20900.0,20.9379,20.9379,20.9246,20.9246,20900.0
2012-07-18 11:20:00,31.43,31.46,31.43,31.45,11300.0,20.9246,20.9446,20.9246,20.9379,11300.0
2012-07-18 11:30:00,31.45,31.52,31.45,31.52,29000.0,20.9379,20.9845,20.9379,20.9845,29000.0
2012-07-18 11:40:00,31.51,31.54,31.51,31.51,24500.0,20.9779,20.9978,20.9779,20.9779,24500.0
2012-07-18 11:50:00,31.52,31.52,31.49,31.5,12600.0,20.9845,20.9845,20.9646,20.9712,12600.0
2012-07-18 12:00:00,31.5,31.54,31.49,31.54,29200.0,20.9712,20.9978,20.9646,20.9978,29200.0
2012-07-18 12:10:00,31.55,31.57,31.55,31.57,15900.0,21.0045,21.0178,21.0045,21.0178,15900.0
2012-07-18 12:20:00,31.57,31.58,31.55,31.55,27600.0,21.0178,21.0245,21.0045,21.0045,27600.0
2012-07-18 12:30:00,31.55,31.58,31.55,31.55,27600.0,21.0045,21.0245,21.0045,21.0045,27600.0
2012-07-18 12:40:00,31.56,31.56,31.55,31.56,18600.0,21.0112,21.0112,21.0045,21.0112,18600.0
2012-07-18 12:50:00,31.56,31.57,31.55,31.56,38100.0,21.0112,21.0178,21.0045,21.0112,38100.0
2012-07-18 13:00:00,31.56,31.57,31.55,31.56,20400.0,21.0112,21.0178,21.0045,21.0112,20400.0
2012-07-18 13:10:00,31.56,31.57,31.56,31.57,12100.0,21.0112,21.0178,21.0112,21.0178,12100.0
2012-07-18 13:20:00,31.57,31.57,31.56,31.57,22700.0,21.0178,21.0178,21.0112,21.0178,22700.0
2012-07-18 13:30:00,31.57,31.57,31.54,31.54,41500.0,21.0178,21.0178,20.9978,20.9978,41500.0
2012-07-18 13:40:00,31.53,31.55,31.53,31.54,14600.0,20.9912,21.0045,20.9912,20.9978,14600.0
2012-07-18 13:50:00,31.54,31.54,31.51,31.52,27100.0,20.9978,20.9978,20.9779,20.9845,27100.0
2012-07-18 14:00:00,31.52,31.54,31.52,31.53,31200.0,20.9845,20.9978,20.9845,20.9912,31200.0
2012-07-18 14:10:00,31.53,31.54,31.52,31.54,12600.0,20.9912,20.9978,20.9845,20.9978,12600.0
2012-07-18 14:20:00,31.54,31.55,31.54,31.54,16800.0,20.9978,21.0045,20.9978,20.9978,16800.0
2012-07-18 14:30:00,31.54,31.54,31.52,31.52,17600.0,20.9978,20.9978,20.9845,20.9845,17600.0
2012-07-18 14:40:00,31.52,31.52,31.46,31.48,83600.0,20.9845,20.9845,20.9446,20.9579,83600.0
2012-07-18 14:50:00,31.48,31.49,31.47,31.49,33000.0,20.9579,20.9646,20.9512,20.9646,33000.0
2012-07-18 15:00:00,31.49,31.52,31.49,31.5,42300.0,20.9646,20.9845,20.9646,20.9712,42300.0
2012-07-18 15:10:00,31.5,31.53,31.5,31.53,40800.0,20.9712,20.9912,20.9712,20.9912,40800.0
2012-07-18 15:20:00,31.53,31.55,31.51,31.52,65500.0,20.9912,21.0045,20.9779,20.9845,65500.0
2012-07-18 15:30:00,31.53,31.55,31.53,31.54,90300.0,20.9912,21.0045,20.9912,20.9978,90300.0
2012-07-18 15:40:00,31.54,31.56,31.53,31.54,64000.0,20.9978,21.0112,20.9912,20.9978,64000.0
2012-07-18 15:50:00,31.54,31.55,31.52,31.54,96100.0,20.9978,21.0045,20.9845,20.9978,96100.0
2012-07-19 09:30:00,31.72,31.75,31.65,31.73,189600.0,21.1177,21.1377,21.0711,21.1243,189600.0
2012-07-19 09:40:00,31.73,31.73,31.69,31.71,58100.0,21.1243,21.1243,21.0977,21.111,58100.0
2012-07-19 09:50:00,31.72,31.74,31.72,31.74,39700.0,21.1177,21.131,21.1177,21.131,39700.0
2012-07-19 10:00:00,31.74,31.74,31.67,31.72,123100.0,21.131,21.131,21.0844,21.1177,123100.0
2012-07-19 10:10:00,31.71,31.73,31.64,31.73,67300.0,21.111,21.1243,21.0644,21.1243,67300.0
2012-07-19 10:20:00,31.74,31.75,31.72,31.73,10100.0,21.131,21.1377,21.1177,21.1243,10100.0
2012-07-19 10:30:00,31.73,31.75,31.71,31.71,16100.0,21.1243,21.1377,21.111,21.111,16100.0
2012-07-19 10:40:00,31.71,31.77,31.71,31.77,30900.0,21.111,21.151,21.111,21.151,30900.0
2012-07-19 10:50:00,31.77,31.78,31.75,31.75,8800.0,21.151,21.1576,21.1377,21.1377,8800.0
2012-07-19 11:00:00,31.76,31.79,31.75,31.79,18400.0,21.1443,21.1643,21.1377,21.1643,18400.0
2012-07-19 11:10:00,31.79,31.79,31.77,31.77,17100.0,21.1643,21.1643,21.151,21.151,17100.0
2012-07-19 11:20:00,31.77,31.78,31.76,31.77,18800.0,21.151,21.1576,21.1443,21.151,18800.0
2012-07-19 11:30:00,31.77,31.81,31.76,31.79,26400.0,21.151,21.1776,21.1443,21.1643,26400.0
2012-07-19 11:40:00,31.78,31.79,31.75,31.75,11300.0,21.1576,21.1643,21.1377,21.1377,11300.0
2012-07-19 11:50:00,31.75,31.79,31.75,31.79,13400.0,21.1377,21.1643,21.1377,21.1643,13400.0
2012-07-19 12:00:00,31.78,31.82,31.78,31.82,26600.0,21.1576,21.1843,21.1576,21.1843,26600.0
2012-07-19 12:10:00,31.82,31.87,31.8,31.85,38800.0,21.1843,21.2175,21.1709,21.2042,38800.0
2012-07-19 12:20:00,31.86,31.88,31.85,31.85,56500.0,21.2109,21.2242,21.2042,21.2042,56500.0
2012-07-19 12:30:00,31.86,31.88,31.84,31.86,32600.0,21.2109,21.2242,21.1976,21.2109,32600.0
2012-07-19 12:40:00,31.86,31.88,31.83,31.84,10600.0,21.2109,21.2242,21.1909,21.1976,10600.0
2012-07-19 12:50:00,31.83,31.83,31.79,31.79,7000.0,21.1909,21.1909,21.1643,21.1643,7000.0
2012-07-19 13:00:00,31.8,31.84,31.8,31.83,12100.0,21.1709,21.1976,21.1709,21.1909,12100.0
2012-07-19 13:10:00,31.83,31.85,31.83,31.84,20300.0,21.1909,21.2042,21.1909,21.1976,20300.0
2012-07-19 13:20:00,31.85,31.86,31.83,31.83,33600.0,21.2042,21.2109,21.1909,21.1909,33600.0
2012-07-19 13:30:00,31.82,31.83,31.8,31.8,6000.0,21.1843,21.1909,21.1709,21.1709,6000.0
2012-07-19 13:40:00,31.8,31.81,31.74,31.76,18000.0,21.1709,21.1776,21.131,21.1443,18000.0
2012-07-19 13:50:00,31.77,31.78,31.74,31.76,15800.0,21.151,21.1576,21.131,21.1443,15800.0
2012-07-19 14:00:00,31.76,31.79,31.75,31.79,18500.0,21.1443,21.1643,21.1377,21.1643,18500.0
2012-07-19 14:10:00,31.79,31.81,31.79,31.8,22900.0,21.1643,21.1776,21.1643,21.1709,22900.0
2012-07-19 14:20:00,31.79,31.8,31.77,31.78,74700.0,21.1643,21.1709,21.151,21.1576,74700.0
2012-07-19 14:30:00,31.78,31.84,31.77,31.84,12200.0,21.1576,21.1976,21.151,21.1976,12200.0
2012-07-19 14:40:00,31.83,31.85,31.81,31.81,47800.0,21.1909,21.2042,21.1776,21.1776,47800.0
2012-07-19 14:50:00,31.81,31.83,31.81,31.82,12300.0,21.1776,21.1909,21.1776,21.1843,12300.0
2012-07-19 15:00:00,31.82,31.82,31.78,31.8,58500.0,21.1843,21.1843,21.1576,21.1709,58500.0
2012-07-19 15:10:00,31.8,31.8,31.77,31.79,454500.0,21.1709,21.1709,21.151,21.1643,454500.0
2012-07-19 15:20:00,31.79,31.8,31.77,31.78,17300.0,21.1643,21.1709,21.151,21.1576,17300.0
2012-07-19 15:30:00,31.77,31.8,31.77,31.79,33500.0,21.151,21.1709,21.151,21.1643,33500.0
2012-07-19 15:40:00,31.8,31.83,31.8,31.83,81100.0,21.1709,21.1909,21.1709,21.1909,81100.0
2012-07-19 15:50:00,31.83,31.83,31.8,31.82,62900.0,21.1909,21.1909,21.1709,21.1843,62900.0
2012-07-20 09:30:00,31.25,31.28,31.22,31.27,136900.0,20.8048,20.8247,20.7848,20.8181,136900.0
2012-07-20 09:40:00,31.28,31.28,31.18,31.18,110200.0,20.8247,20.8247,20.7582,20.7582,110200.0
2012-07-20 09:50:00,31.18,31.2,31.15,31.19,73900.0,20.7582,20.7715,20.7382,20.7648,73900.0
2012-07-20 10:00:00,31.18,31.27,31.18,31.26,20600.0,20.7582,20.8181,20.7582,20.8114,20600.0
2012-07-20 10:10:00,31.26,31.26,31.2,31.21,16300.0,20.8114,20.8114,20.7715,20.7781,16300.0
2012-07-20 10:20:00,31.22,31.23,31.19,31.21,27000.0,20.7848,20.7915,20.7648,20.7781,27000.0
2012-07-20 10:30:00,31.21,31.21,31.11,31.13,30200.0,20.7781,20.7781,20.7116,20.7249,30200.0
2012-07-20 10:40:00,31.14,31.16,31.09,31.11,20000.0,20.7315,20.7449,20.6983,20.7116,20000.0
2012-07-20 10:50:00,31.12,31.17,31.12,31.15,20200.0,20.7182,20.7515,20.7182,20.7382,20200.0
2012-07-20 11:00:00,31.16,31.2,31.14,31.17,25100.0,20.7449,20.7715,20.7315,20.7515,25100.0
2012-07-20 11:10:00,31.17,31.17,31.13,31.13,34700.0,20.7515,20.7515,20.7249,20.7249,34700.0
2012-07-20 11:20:00,31.13,31.16,31.12,31.16,7800.0,20.7249,20.7449,20.7182,20.7449,7800.0
2012-07-20 11:30:00,31.18,31.18,31.12,31.17,32000.0,20.7582,20.7582,20.7182,20.7515,32000.0
2012-07-20 11:40:00,31.17,31.22,31.16,31.22,28600.0,20.7515,20.7848,20.7449,20.7848,28600.0
2012-07-20 11:50:00,31.22,31.22,31.18,31.19,4500.0,20.7848,20.7848,20.7582,20.7648,4500.0
2012-07-20 12:00:00,31.19,31.19,31.12,31.13,22900.0,20.7648,20.7648,20.7182,20.7249,22900.0
2012-07-20 12:10:00,31.14,31.15,31.13,31.14,8400.0,20.7315,20.7382,20.7249,20.7315,8400.0
2012-07-20 12:20:00,31.13,31.14,31.12,31.13,10900.0,20.7249,20.7315,20.7182,20.7249,10900.0
2012-07-20 12:30:00,31.11,31.12,31.09,31.11,20500.0,20.7116,20.7182,20.6983,20.7116,20500.0
2012-07-20 12:40:00,31.1,31.13,31.1,31.13,18500.0,20.7049,20.7249,20.7049,20.7249,18500.0
2012-07-20 12:50:00,31.13,31.14,31.13,31.14,27100.0,20.7249,20.7315,20.7249,20.7315,27100.0
2012-07-20 13:00:00,31.14,31.15,31.1,31.11,29700.0,20.7315,20.7382,20.7049,20.7116,29700.0
2012-07-20 13:10:00,31.1,31.13,31.09,31.12,69600.0,20.7049,20.7249,20.6983,20.7182,69600.0
2012-07-20 13:20:00,31.11,31.11,31.07,31.08,61100.0,20.7116,20.7116,20.6849,20.6916,61100.0
2012-07-20 13:30:00,31.08,31.12,31.08,31.12,22000.0,20.6916,20.7182,20.6916,20.7182,22000.0
2012-07-20 13:40:00,31.12,31.12,31.08,31.08,12900.0,20.7182,20.7182,20.6916,20.6916,12900.0
2012-07-20 13:50:00,31.08,31.11,31.08,31.11,18400.0,20.6916,20.7116,20.6916,20.7116,18400.0
2012-07-20 14:00:00,31.1,31.14,31.1,31.13,21800.0,20.7049,20.7315,20.7049,20.7249,21800.0
2012-07-20 14:10:00,31.12,31.13,31.11,31.13,17200.0,20.7182,20.7249,20.7116,20.7249,17200.0
2012-07-20 14:20:00,31.13,31.13,31.1,31.1,32300.0,20.7249,20.7249,20.7049,20.7049,32300.0
2012-07-20 14:30:00,31.09,31.1,31.08,31.09,28500.0,20.6983,20.7049,20.6916,20.6983,28500.0
2012-07-20 14:40:00,31.09,31.12,31.09,31.12,14000.0,20.6983,20.7182,20.6983,20.7182,14000.0
2012-07-20 14:50:00,31.12,31.12,31.1,31.1,15500.0,20.7182,20.7182,20.7049,20.7049,15500.0
2012-07-20 15:00:00,31.11,31.12,31.1,31.12,27600.0,20.7116,20.7182,20.7049,20.7182,27600.0
2012-07-20 15:10:00,31.13,31.13,31.11,31.12,18300.0,20.7249,20.7249,20.7116,20.7182,18300.0
2012-07-20 15:20:00,31.13,31.13,31.11,31.12,16000.0,20.7249,20.7249,20.7116,20.7182,16000.0
2012-07-20 15:30:00,31.11,31.12,31.09,31.11,34000.0,20.7116,20.7182,20.6983,20.7116,34000.0
2012-07-20 15:40:00,31.11,31.13,31.11,31.11,18000.0,20.7116,20.7249,20.7116,20.7116,18000.0
2012-07-20 15:50:00,31.11,31.12,31.08,31.12,56400.0,20.7116,20.7182,20.6916,20.7182,56400.0
2012-07-23 09:30:00,30.26,30.27,30.21,30.23,86600.0,20.1457,20.1523,20.1124,20.1257,86600.0
2012-07-23 09:40:00,30.22,30.22,30.17,30.18,19600.0,20.1191,20.1191,20.0858,20.0924,19600.0
2012-07-23 09:50:00,30.17,30.24,30.15,30.23,43100.0,20.0858,20.1324,20.0724,20.1257,43100.0
2012-07-23 10:00:00,30.22,30.24,30.19,30.19,39300.0,20.1191,20.1324,20.0991,20.0991,39300.0
2012-07-23 10:10:00,30.2,30.23,30.19,30.22,41600.0,20.1057,20.1257,20.0991,20.1191,41600.0
2012-07-23 10:20:00,30.22,30.25,30.22,30.25,16200.0,20.1191,20.139,20.1191,20.139,16200.0
2012-07-23 10:30:00,30.25,30.3,30.23,30.3,71700.0,20.139,20.1723,20.1257,20.1723,71700.0
2012-07-23 10:40:00,30.3,30.36,30.3,30.35,66500.0,20.1723,20.2123,20.1723,20.2056,66500.0
2012-07-23 10:50:00,30.35,30.37,30.29,30.31,26100.0,20.2056,20.2189,20.1657,20.179,26100.0
2012-07-23 11:00:00,30.33,30.4,30.33,30.39,18000.0,20.1923,20.2389,20.1923,20.2322,18000.0
2012-07-23 11:10:00,30.39,30.41,30.32,30.34,135900.0,20.2322,20.2455,20.1856,20.1989,135900.0
2012-07-23 11:20:00,30.34,30.35,30.32,30.35,57000.0,20.1989,20.2056,20.1856,20.2056,57000.0
2012-07-23 11:30:00,30.34,30.35,30.3,30.31,21700.0,20.1989,20.2056,20.1723,20.179,21700.0
2012-07-23 11:40:00,30.31,30.33,30.31,30.33,12000.0,20.179,20.1923,20.179,20.1923,12000.0
2012-07-23 11:50:00,30.35,30.38,30.35,30.36,16500.0,20.2056,20.2256,20.2056,20.2123,16500.0
2012-07-23 12:00:00,30.37,30.37,30.34,30.35,38300.0,20.2189,20.2189,20.1989,20.2056,38300.0
2012-07-23 12:10:00,30.34,30.36,30.32,30.33,16100.0,20.1989,20.2123,20.1856,20.1923,16100.0
2012-07-23 12:20:00,30.33,30.35,30.33,30.34,20100.0,20.1923,20.2056,20.1923,20.1989,20100.0
2012-07-23 12:30:00,30.34,30.38,30.33,30.38,37500.0,20.1989,20.2256,20.1923,20.2256,37500.0
2012-07-23 12:40:00,30.38,30.42,30.37,30.42,19800.0,20.2256,20.2522,20.2189,20.2522,19800.0
2012-07-23 12:50:00,30.41,30.44,30.41,30.42,52300.0,20.2455,20.2655,20.2455,20.2522,52300.0
2012-07-23 13:00:00,30.42,30.42,30.4,30.42,18200.0,20.2522,20.2522,20.2389,20.2522,18200.0
2012-07-23 13:10:00,30.42,30.42,30.4,30.42,9800.0,20.2522,20.2522,20.2389,20.2522,9800.0
2012-07-23 13:20:00,30.4,30.43,30.4,30.41,18000.0,20.2389,20.2589,20.2389,20.2455,18000.0
2012-07-23 13:30:00,30.42,30.44,30.42,30.43,16000.0,20.2522,20.2655,20.2522,20.2589,16000.0
2012-07-23 13:40:00,30.44,30.45,30.43,30.45,8600.0,20.2655,20.2722,20.2589,20.2722,8600.0
2012-07-23 13:50:00,30.44,30.45,30.43,30.44,37000.0,20.2655,20.2722,20.2589,20.2655,37000.0
2012-07-23 14:00:00,30.44,30.47,30.44,30.46,53800.0,20.2655,20.2855,20.2655,20.2788,53800.0
2012-07-23 14:10:00,30.46,30.47,30.46,30.46,30900.0,20.2788,20.2855,20.2788,20.2788,30900.0
2012-07-23 14:20:00,30.46,30.46,30.42,30.43,27700.0,20.2788,20.2788,20.2522,20.2589,27700.0
2012-07-23 14:30:00,30.43,30.45,30.42,30.45,23100.0,20.2589,20.2722,20.2522,20.2722,23100.0
2012-07-23 14:40:00,30.44,30.46,30.44,30.46,39300.0,20.2655,20.2788,20.2655,20.2788,39300.0
2012-07-23 14:50:00,30.46,30.46,30.43,30.44,43500.0,20.2788,20.2788,20.2589,20.2655,43500.0
2012-07-23 15:00:00,30.44,30.45,30.41,30.44,31300.0,20.2655,20.2722,20.2455,20.2655,31300.0
2012-07-23 15:10:00,30.43,30.45,30.42,30.44,18900.0,20.2589,20.2722,20.2522,20.2655,18900.0
2012-07-23 15:20:00,30.44,30.52,30.43,30.52,32000.0,20.2655,20.3188,20.2589,20.3188,32000.0
2012-07-23 15:30:00,30.52,30.53,30.5,30.5,67700.0,20.3188,20.3254,20.3055,20.3055,67700.0
2012-07-23 15:40:00,30.5,30.53,30.49,30.51,40200.0,20.3055,20.3254,20.2988,20.3121,40200.0
2012-07-23 15:50:00,30.51,30.52,30.45,30.46,81900.0,20.3121,20.3188,20.2722,20.2788,81900.0
2012-07-24 09:30:00,30.4,30.44,30.35,30.35,35500.0,20.2389,20.2655,20.2056,20.2056,35500.0
2012-07-24 09:40:00,30.35,30.38,30.35,30.37,6200.0,20.2056,20.2256,20.2056,20.2189,6200.0
2012-07-24 09:50:00,30.35,30.37,30.31,30.31,7300.0,20.2056,20.2189,20.179,20.179,7300.0
2012-07-24 10:00:00,30.32,30.34,30.28,30.31,12900.0,20.1856,20.1989,20.159,20.179,12900.0
2012-07-24 10:10:00,30.32,30.32,30.2,30.2,41000.0,20.1856,20.1856,20.1057,20.1057,41000.0
2012-07-24 10:20:00,30.19,30.22,30.19,30.21,16600.0,20.0991,20.1191,20.0991,20.1124,16600.0
2012-07-24 10:30:00,30.21,30.25,30.21,30.24,12900.0,20.1124,20.139,20.1124,20.1324,12900.0
2012-07-24 10:40:00,30.23,30.24,30.16,30.16,26700.0,20.1257,20.1324,20.0791,20.0791,26700.0
2012-07-24 10:50:00,30.16,30.22,30.15,30.19,12700.0,20.0791,20.1191,20.0724,20.0991,12700.0
2012-07-24 11:00:00,30.19,30.21,30.16,30.18,40800.0,20.0991,20.1124,20.0791,20.0924,40800.0
2012-07-24 11:10:00,30.18,30.22,30.15,30.21,47400.0,20.0924,20.1191,20.0724,20.1124,47400.0
2012-07-24 11:20:00,30.22,30.26,30.22,30.24,39400.0,20.1191,20.1457,20.1191,20.1324,39400.0
2012-07-24 11:30:00,30.21,30.21,30.1,30.11,55000.0,20.1124,20.1124,20.0392,20.0458,55000.0
2012-07-24 11:40:00,30.11,30.13,30.08,30.13,38800.0,20.0458,20.0591,20.0258,20.0591,38800.0
2012-07-24 11:50:00,30.11,30.12,30.07,30.09,18700.0,20.0458,20.0525,20.0192,20.0325,18700.0
2012-07-24 12:00:00,30.08,30.08,30.0,30.02,39300.0,20.0258,20.0258,19.9726,19.9859,39300.0
2012-07-24 12:10:00,30.02,30.04,30.01,30.01,27500.0,19.9859,19.9992,19.9792,19.9792,27500.0
2012-07-24 12:20:00,30.0,30.0,29.93,29.97,24700.0,19.9726,19.9726,19.926,19.9526,24700.0
2012-07-24 12:30:00,29.97,30.0,29.96,30.0,22500.0,19.9526,19.9726,19.946,19.9726,22500.0
2012-07-24 12:40:00,30.0,30.04,29.99,30.0,18200.0,19.9726,19.9992,19.9659,19.9726,18200.0
2012-07-24 12:50:00,30.01,30.04,29.99,30.04,49900.0,19.9792,19.9992,19.9659,19.9992,49900.0
2012-07-24 13:00:00,30.04,30.04,30.01,30.03,220200.0,19.9992,19.9992,19.9792,19.9926,220200.0
2012-07-24 13:10:00,30.02,30.06,30.02,30.03,70400.0,19.9859,20.0125,19.9859,19.9926,70400.0
2012-07-24 13:20:00,30.03,30.03,29.99,29.99,25400.0,19.9926,19.9926,19.9659,19.9659,25400.0
2012-07-24 13:30:00,29.99,30.01,29.98,30.01,23900.0,19.9659,19.9792,19.9593,19.9792,23900.0
2012-07-24 13:40:00,30.0,30.0,29.98,29.99,79700.0,19.9726,19.9726,19.9593,19.9659,79700.0
2012-07-24 13:50:00,29.99,30.03,29.99,30.01,20300.0,19.9659,19.9926,19.9659,19.9792,20300.0
2012-07-24 14:00:00,30.02,30.02,29.98,29.98,30000.0,19.9859,19.9859,19.9593,19.9593,30000.0
2012-07-24 14:10:00,29.98,30.01,29.98,30.0,64200.0,19.9593,19.9792,19.9593,19.9726,64200.0
2012-07-24 14:20:00,30.0,30.01,29.92,29.93,24000.0,19.9726,19.9792,19.9193,19.926,24000.0
2012-07-24 14:30:00,29.92,29.99,29.91,29.99,13800.0,19.9193,19.9659,19.9127,19.9659,13800.0
2012-07-24 14:40:00,29.99,30.02,29.99,30.01,38800.0,19.9659,19.9859,19.9659,19.9792,38800.0
2012-07-24 14:50:00,30.0,30.01,29.98,30.0,43000.0,19.9726,19.9792,19.9593,19.9726,43000.0
2012-07-24 15:00:00,30.0,30.02,29.96,29.97,19000.0,19.9726,19.9859,19.946,19.9526,19000.0
2012-07-24 15:10:00,29.96,29.98,29.95,29.95,47300.0,19.946,19.9593,19.9393,19.9393,47300.0
2012-07-24 15:20:00,29.96,30.06,29.95,30.06,35600.0,19.946,20.0125,19.9393,20.0125,35600.0
2012-07-24 15:30:00,30.06,30.08,30.04,30.08,45400.0,20.0125,20.0258,19.9992,20.0258,45400.0
2012-07-24 15:40:00,30.08,30.1,30.03,30.04,51800.0,20.0258,20.0392,19.9926,19.9992,51800.0
2012-07-24 15:50:00,30.04,30.14,30.03,30.1,119300.0,19.9992,20.0658,19.9926,20.0392,119300.0
2012-07-25 09:30:00,30.37,30.42,30.36,30.42,54300.0,20.2189,20.2522,20.2123,20.2522,54300.0
2012-07-25 09:40:00,30.43,30.43,30.29,30.3,31100.0,20.2589,20.2589,20.1657,20.1723,31100.0
2012-07-25 09:50:00,30.27,30.31,30.27,30.31,6800.0,20.1523,20.179,20.1523,20.179,6800.0
2012-07-25 10:00:00,30.29,30.3,30.23,30.25,115500.0,20.1657,20.1723,20.1257,20.139,115500.0
2012-07-25 10:10:00,30.27,30.31,30.24,30.28,18200.0,20.1523,20.179,20.1324,20.159,18200.0
2012-07-25 10:20:00,30.28,30.29,30.23,30.27,21200.0,20.159,20.1657,20.1257,20.1523,21200.0
2012-07-25 10:30:00,30.27,30.27,30.21,30.24,18300.0,20.1523,20.1523,20.1124,20.1324,18300.0
2012-07-25 10:40:00,30.24,30.28,30.22,30.22,11300.0,20.1324,20.159,20.1191,20.1191,11300.0
2012-07-25 10:50:00,30.2,30.2,30.14,30.15,24200.0,20.1057,20.1057,20.0658,20.0724,24200.0
2012-07-25 11:00:00,30.15,30.21,30.15,30.19,42500.0,20.0724,20.1124,20.0724,20.0991,42500.0
2012-07-25 11:10:00,30.19,30.23,30.19,30.21,13200.0,20.0991,20.1257,20.0991,20.1124,13200.0
2012-07-25 11:20:00,30.21,30.22,30.18,30.18,47900.0,20.1124,20.1191,20.0924,20.0924,47900.0
2012-07-25 11:30:00,30.19,30.25,30.19,30.25,26900.0,20.0991,20.139,20.0991,20.139,26900.0
2012-07-25 11:40:00,30.24,30.24,30.21,30.21,12200.0,20.1324,20.1324,20.1124,20.1124,12200.0
2012-07-25 11:50:00,30.2,30.24,30.19,30.23,16600.0,20.1057,20.1324,20.0991,20.1257,16600.0
2012-07-25 12:00:00,30.24,30.27,30.23,30.25,16400.0,20.1324,20.1523,20.1257,20.139,16400.0
2012-07-25 12:10:00,30.25,30.25,30.22,30.22,5400.0,20.139,20.139,20.1191,20.1191,5400.0
2012-07-25 12:20:00,30.23,30.24,30.23,30.23,3400.0,20.1257,20.1324,20.1257,20.1257,3400.0
2012-07-25 12:30:00,30.23,30.26,30.23,30.26,7500.0,20.1257,20.1457,20.1257,20.1457,7500.0
2012-07-25 12:40:00,30.26,30.28,30.24,30.26,12700.0,20.1457,20.159,20.1324,20.1457,12700.0
2012-07-25 12:50:00,30.27,30.28,30.27,30.27,7000.0,20.1523,20.159,20.1523,20.1523,7000.0
2012-07-25 13:00:00,30.27,30.31,30.27,30.3,17000.0,20.1523,20.179,20.1523,20.1723,17000.0
2012-07-25 13:10:00,30.31,30.34,30.31,30.33,8900.0,20.179,20.1989,20.179,20.1923,8900.0
2012-07-25 13:20:00,30.32,30.35,30.32,30.34,20100.0,20.1856,20.2056,20.1856,20.1989,20100.0
2012-07-25 13:30:00,30.36,30.42,30.34,30.41,23800.0,20.2123,20.2522,20.1989,20.2455,23800.0
2012-07-25 13:40:00,30.4,30.42,30.37,30.37,222800.0,20.2389,20.2522,20.2189,20.2189,222800.0
2012-07-25 13:50:00,30.37,30.4,30.37,30.4,61200.0,20.2189,20.2389,20.2189,20.2389,61200.0
2012-07-25 14:00:00,30.39,30.4,30.37,30.39,42800.0,20.2322,20.2389,20.2189,20.2322,42800.0
2012-07-25 14:10:00,30.38,30.4,30.36,30.4,115200.0,20.2256,20.2389,20.2123,20.2389,115200.0
2012-07-25 14:20:00,30.39,30.41,30.39,30.41,18200.0,20.2322,20.2455,20.2322,20.2455,18200.0
2012-07-25 14:30:00,30.41,30.41,30.4,30.41,5300.0,20.2455,20.2455,20.2389,20.2455,5300.0
2012-07-25 14:40:00,30.41,30.42,30.4,30.42,25300.0,20.2455,20.2522,20.2389,20.2522,25300.0
2012-07-25 14:50:00,30.41,30.42,30.38,30.38,16600.0,20.2455,20.2522,20.2256,20.2256,16600.0
2012-07-25 15:00:00,30.38,30.39,30.37,30.38,19900.0,20.2256,20.2322,20.2189,20.2256,19900.0
2012-07-25 15:10:00,30.37,30.37,30.32,30.33,18200.0,20.2189,20.2189,20.1856,20.1923,18200.0
2012-07-25 15:20:00,30.32,30.32,30.28,30.3,43000.0,20.1856,20.1856,20.159,20.1723,43000.0
2012-07-25 15:30:00,30.3,30.31,30.27,30.29,32800.0,20.1723,20.179,20.1523,20.1657,32800.0
2012-07-25 15:40:00,30.28,30.3,30.26,30.29,79600.0,20.159,20.1723,20.1457,20.1657,79600.0
2012-07-25 15:50:00,30.29,30.29,30.26,30.28,40600.0,20.1657,20.1657,20.1457,20.159,40600.0
2012-07-26 09:30:00,31.11,31.15,31.1,31.12,97600.0,20.7116,20.7382,20.7049,20.7182,97600.0
2012-07-26 09:40:00,31.1,31.1,31.04,31.04,48600.0,20.7049,20.7049,20.665,20.665,48600.0
2012-07-26 09:50:00,31.04,31.1,31.04,31.09,40600.0,20.665,20.7049,20.665,20.6983,40600.0
2012-07-26 10:00:00,31.08,31.2,31.06,31.2,100500.0,20.6916,20.7715,20.6783,20.7715,100500.0
2012-07-26 10:10:00,31.19,31.21,31.15,31.16,37800.0,20.7648,20.7781,20.7382,20.7449,37800.0
2012-07-26 10:20:00,31.15,31.22,31.15,31.19,14600.0,20.7382,20.7848,20.7382,20.7648,14600.0
2012-07-26 10:30:00,31.21,31.24,31.13,31.14,20000.0,20.7781,20.7981,20.7249,20.7315,20000.0
2012-07-26 10:40:00,31.13,31.14,31.1,31.11,10200.0,20.7249,20.7315,20.7049,20.7116,10200.0
2012-07-26 10:50:00,31.11,31.13,31.08,31.12,15000.0,20.7116,20.7249,20.6916,20.7182,15000.0
2012-07-26 11:00:00,31.12,31.13,31.06,31.07,53800.0,20.7182,20.7249,20.6783,20.6849,53800.0
2012-07-26 11:10:00,31.08,31.12,31.08,31.12,12100.0,20.6916,20.7182,20.6916,20.7182,12100.0
2012-07-26 11:20:00,31.12,31.13,31.07,31.12,29100.0,20.7182,20.7249,20.6849,20.7182,29100.0
2012-07-26 11:30:00,31.13,31.14,31.11,31.11,23700.0,20.7249,20.7315,20.7116,20.7116,23700.0
2012-07-26 11:40:00,31.11,31.12,31.06,31.07,24700.0,20.7116,20.7182,20.6783,20.6849,24700.0
2012-07-26 11:50:00,31.08,31.08,31.05,31.06,11000.0,20.6916,20.6916,20.6716,20.6783,11000.0
2012-07-26 12:00:00,31.07,31.08,31.05,31.06,34200.0,20.6849,20.6916,20.6716,20.6783,34200.0
2012-07-26 12:10:00,31.06,31.09,31.06,31.08,20000.0,20.6783,20.6983,20.6783,20.6916,20000.0
2012-07-26 12:20:00,31.09,31.12,31.09,31.12,9400.0,20.6983,20.7182,20.6983,20.7182,9400.0
2012-07-26 12:30:00,31.1,31.11,31.08,31.11,8500.0,20.7049,20.7116,20.6916,20.7116,8500.0
2012-07-26 12:40:00,31.1,31.1,31.08,31.09,32400.0,20.7049,20.7049,20.6916,20.6983,32400.0
2012-07-26 12:50:00,31.08,31.12,31.07,31.11,29900.0,20.6916,20.7182,20.6849,20.7116,29900.0
2012-07-26 13:00:00,31.11,31.14,31.11,31.13,36400.0,20.7116,20.7315,20.7116,20.7249,36400.0
2012-07-26 13:10:00,31.14,31.14,31.12,31.13,12700.0,20.7315,20.7315,20.7182,20.7249,12700.0
2012-07-26 13:20:00,31.13,31.17,31.12,31.15,12700.0,20.7249,20.7515,20.7182,20.7382,12700.0
2012-07-26 13:30:00,31.15,31.17,31.14,31.17,28600.0,20.7382,20.7515,20.7315,20.7515,28600.0
2012-07-26 13:40:00,31.17,31.17,31.15,31.15,10500.0,20.7515,20.7515,20.7382,20.7382,10500.0
2012-07-26 13:50:00,31.15,31.15,31.13,31.13,16300.0,20.7382,20.7382,20.7249,20.7249,16300.0
2012-07-26 14:00:00,31.13,31.16,31.13,31.15,21300.0,20.7249,20.7449,20.7249,20.7382,21300.0
2012-07-26 14:10:00,31.15,31.17,31.13,31.14,26900.0,20.7382,20.7515,20.7249,20.7315,26900.0
2012-07-26 14:20:00,31.12,31.15,31.12,31.15,29700.0,20.7182,20.7382,20.7182,20.7382,29700.0
2012-07-26 14:30:00,31.14,31.15,31.12,31.14,21000.0,20.7315,20.7382,20.7182,20.7315,21000.0
2012-07-26 14:40:00,31.15,31.17,31.14,31.16,13900.0,20.7382,20.7515,20.7315,20.7449,13900.0
2012-07-26 14:50:00,31.16,31.19,31.16,31.17,17800.0,20.7449,20.7648,20.7449,20.7515,17800.0
2012-07-26 15:00:00,31.17,31.18,31.15,31.15,21200.0,20.7515,20.7582,20.7382,20.7382,21200.0
2012-07-26 15:10:00,31.16,31.19,31.15,31.19,43100.0,20.7449,20.7648,20.7382,20.7648,43100.0
2012-07-26 15:20:00,31.19,31.2,31.16,31.2,62400.0,20.7648,20.7715,20.7449,20.7715,62400.0
2012-07-26 15:30:00,31.19,31.23,31.19,31.22,33100.0,20.7648,20.7915,20.7648,20.7848,33100.0
2012-07-26 15:40:00,31.23,31.25,31.22,31.22,33600.0,20.7915,20.8048,20.7848,20.7848,33600.0
2012-07-26 15:50:00,31.23,31.23,31.18,31.19,102900.0,20.7915,20.7915,20.7582,20.7648,102900.0
2012-07-27 09:30:00,31.46,31.5,31.45,31.46,18800.0,20.9446,20.9712,20.9379,20.9446,18800.0
2012-07-27 09:40:00,31.46,31.49,31.43,31.48,16400.0,20.9446,20.9646,20.9246,20.9579,16400.0
2012-07-27 09:50:00,31.49,31.58,31.49,31.58,26600.0,20.9646,21.0245,20.9646,21.0245,26600.0
2012-07-27 10:00:00,31.59,31.64,31.58,31.58,21700.0,21.0311,21.0644,21.0245,21.0245,21700.0
2012-07-27 10:10:00,31.58,31.62,31.58,31.62,21000.0,21.0245,21.0511,21.0245,21.0511,21000.0
2012-07-27 10:20:00,31.61,31.65,31.61,31.62,41300.0,21.0444,21.0711,21.0444,21.0511,41300.0
2012-07-27 10:30:00,31.62,31.65,31.59,31.6,23000.0,21.0511,21.0711,21.0311,21.0378,23000.0
2012-07-27 10:40:00,31.61,31.65,31.61,31.65,24600.0,21.0444,21.0711,21.0444,21.0711,24600.0
2012-07-27 10:50:00,31.63,31.67,31.62,31.66,90800.0,21.0578,21.0844,21.0511,21.0777,90800.0
2012-07-27 11:00:00,31.66,31.7,31.66,31.68,60800.0,21.0777,21.1044,21.0777,21.0911,60800.0
2012-07-27 11:10:00,31.67,31.68,31.64,31.68,21100.0,21.0844,21.0911,21.0644,21.0911,21100.0
2012-07-27 11:20:00,31.68,31.7,31.67,31.67,22400.0,21.0911,21.1044,21.0844,21.0844,22400.0
2012-07-27 11:30:00,31.67,31.69,31.63,31.63,32700.0,21.0844,21.0977,21.0578,21.0578,32700.0
2012-07-27 11:40:00,31.65,31.66,31.64,31.65,32700.0,21.0711,21.0777,21.0644,21.0711,32700.0
2012-07-27 11:50:00,31.64,31.66,31.63,31.66,3200.0,21.0644,21.0777,21.0578,21.0777,3200.0
2012-07-27 12:00:00,31.67,31.67,31.65,31.66,16500.0,21.0844,21.0844,21.0711,21.0777,16500.0
2012-07-27 12:10:00,31.66,31.69,31.66,31.66,4800.0,21.0777,21.0977,21.0777,21.0777,4800.0
2012-07-27 12:20:00,31.66,31.68,31.66,31.66,10600.0,21.0777,21.0911,21.0777,21.0777,10600.0
2012-07-27 12:30:00,31.66,31.68,31.66,31.67,28300.0,21.0777,21.0911,21.0777,21.0844,28300.0
2012-07-27 12:40:00,31.66,31.67,31.66,31.66,7900.0,21.0777,21.0844,21.0777,21.0777,7900.0
2012-07-27 12:50:00,31.66,31.68,31.66,31.67,18800.0,21.0777,21.0911,21.0777,21.0844,18800.0
2012-07-27 13:00:00,31.67,31.69,31.67,31.68,17200.0,21.0844,21.0977,21.0844,21.0911,17200.0
2012-07-27 13:10:00,31.68,31.69,31.67,31.69,7400.0,21.0911,21.0977,21.0844,21.0977,7400.0
2012-07-27 13:20:00,31.69,31.86,31.68,31.86,82400.0,21.0977,21.2109,21.0911,21.2109,82400.0
2012-07-27 13:30:00,31.87,31.99,31.87,31.97,66400.0,21.2175,21.2974,21.2175,21.2841,66400.0
2012-07-27 13:40:00,31.97,31.98,31.86,31.86,39700.0,21.2841,21.2908,21.2109,21.2109,39700.0
2012-07-27 13:50:00,31.87,31.91,31.86,31.91,22000.0,21.2175,21.2442,21.2109,21.2442,22000.0
2012-07-27 14:00:00,31.9,31.93,31.85,31.89,36700.0,21.2375,21.2575,21.2042,21.2309,36700.0
2012-07-27 14:10:00,31.89,31.89,31.83,31.85,35500.0,21.2309,21.2309,21.1909,21.2042,35500.0
2012-07-27 14:20:00,31.84,31.86,31.82,31.84,35600.0,21.1976,21.2109,21.1843,21.1976,35600.0
2012-07-27 14:30:00,31.85,31.89,31.84,31.87,72900.0,21.2042,21.2309,21.1976,21.2175,72900.0
2012-07-27 14:40:00,31.87,31.88,31.86,31.86,18700.0,21.2175,21.2242,21.2109,21.2109,18700.0
2012-07-27 14:50:00,31.86,31.9,31.86,31.89,15200.0,21.2109,21.2375,21.2109,21.2309,15200.0
2012-07-27 15:00:00,31.89,31.93,31.89,31.92,61300.0,21.2309,21.2575,21.2309,21.2508,61300.0
2012-07-27 15:10:00,31.92,31.94,31.91,31.92,51200.0,21.2508,21.2641,21.2442,21.2508,51200.0
2012-07-27 15:20:00,31.92,31.95,31.9,31.95,44400.0,21.2508,21.2708,21.2375,21.2708,44400.0
2012-07-27 15:30:00,31.94,32.0,31.94,31.96,57900.0,21.2641,21.3041,21.2641,21.2775,57900.0
2012-07-27 15:40:00,31.96,31.99,31.96,31.97,73100.0,21.2775,21.2974,21.2775,21.2841,73100.0
2012-07-27 15:50:00,31.96,31.96,31.87,31.88,93300.0,21.2775,21.2775,21.2175,21.2242,93300.0
2012-07-30 09:30:00,31.7,31.79,31.7,31.76,66400.0,21.1044,21.1643,21.1044,21.1443,66400.0
2012-07-30 09:40:00,31.76,31.79,31.74,31.78,27300.0,21.1443,21.1643,21.131,21.1576,27300.0
2012-07-30 09:50:00,31.78,31.82,31.78,31.82,21000.0,21.1576,21.1843,21.1576,21.1843,21000.0
2012-07-30 10:00:00,31.81,31.83,31.8,31.81,16000.0,21.1776,21.1909,21.1709,21.1776,16000.0
2012-07-30 10:10:00,31.83,31.86,31.83,31.86,31600.0,21.1909,21.2109,21.1909,21.2109,31600.0
2012-07-30 10:20:00,31.87,31.91,31.86,31.87,51600.0,21.2175,21.2442,21.2109,21.2175,51600.0
2012-07-30 10:30:00,31.88,31.88,31.85,31.86,27800.0,21.2242,21.2242,21.2042,21.2109,27800.0
2012-07-30 10:40:00,31.86,31.86,31.81,31.82,50900.0,21.2109,21.2109,21.1776,21.1843,50900.0
2012-07-30 10:50:00,31.82,31.85,31.82,31.83,842700.0,21.1843,21.2042,21.1843,21.1909,842700.0
2012-07-30 11:00:00,31.84,31.9,31.83,31.89,115000.0,21.1976,21.2375,21.1909,21.2309,115000.0
2012-07-30 11:10:00,31.89,31.92,31.85,31.85,65100.0,21.2309,21.2508,21.2042,21.2042,65100.0
2012-07-30 11:20:00,31.85,31.87,31.85,31.86,24100.0,21.2042,21.2175,21.2042,21.2109,24100.0
2012-07-30 11:30:00,31.85,31.85,31.8,31.8,30500.0,21.2042,21.2042,21.1709,21.1709,30500.0
2012-07-30 11:40:00,31.8,31.83,31.78,31.81,90900.0,21.1709,21.1909,21.1576,21.1776,90900.0
2012-07-30 11:50:00,31.82,31.83,31.8,31.83,28100.0,21.1843,21.1909,21.1709,21.1909,28100.0
2012-07-30 12:00:00,31.82,31.84,31.8,31.82,63300.0,21.1843,21.1976,21.1709,21.1843,63300.0
2012-07-30 12:10:00,31.83,31.83,31.79,31.81,58800.0,21.1909,21.1909,21.1643,21.1776,58800.0
2012-07-30 12:20:00,31.81,31.83,31.8,31.83,41400.0,21.1776,21.1909,21.1709,21.1909,41400.0
2012-07-30 12:30:00,31.82,31.83,31.8,31.82,19600.0,21.1843,21.1909,21.1709,21.1843,19600.0
2012-07-30 12:40:00,31.82,31.86,31.82,31.83,21600.0,21.1843,21.2109,21.1843,21.1909,21600.0
2012-07-30 12:50:00,31.84,31.86,31.83,31.84,42600.0,21.1976,21.2109,21.1909,21.1976,42600.0
2012-07-30 13:00:00,31.84,31.86,31.82,31.86,26600.0,21.1976,21.2109,21.1843,21.2109,26600.0
2012-07-30 13:10:00,31.86,31.87,31.83,31.85,28000.0,21.2109,21.2175,21.1909,21.2042,28000.0
2012-07-30 13:20:00,31.85,31.87,31.85,31.86,14900.0,21.2042,21.2175,21.2042,21.2109,14900.0
2012-07-30 13:30:00,31.86,31.89,31.86,31.86,28700.0,21.2109,21.2309,21.2109,21.2109,28700.0
2012-07-30 13:40:00,31.87,31.87,31.85,31.85,28900.0,21.2175,21.2175,21.2042,21.2042,28900.0
2012-07-30 13:50:00,31.85,31.86,31.83,31.86,10000.0,21.2042,21.2109,21.1909,21.2109,10000.0
2012-07-30 14:00:00,31.84,31.85,31.83,31.84,7500.0,21.1976,21.2042,21.1909,21.1976,7500.0
2012-07-30 14:10:00,31.84,31.87,31.84,31.86,39500.0,21.1976,21.2175,21.1976,21.2109,39500.0
2012-07-30 14:20:00,31.86,31.88,31.85,31.86,22000.0,21.2109,21.2242,21.2042,21.2109,22000.0
2012-07-30 14:30:00,31.87,31.87,31.84,31.85,40300.0,21.2175,21.2175,21.1976,21.2042,40300.0
2012-07-30 14:40:00,31.86,31.89,31.86,31.88,36700.0,21.2109,21.2309,21.2109,21.2242,36700.0
2012-07-30 14:50:00,31.87,31.89,31.86,31.87,31300.0,21.2175,21.2309,21.2109,21.2175,31300.0
2012-07-30 15:00:00,31.88,31.88,31.83,31.84,25500.0,21.2242,21.2242,21.1909,21.1976,25500.0
2012-07-30 15:10:00,31.84,31.84,31.82,31.84,23300.0,21.1976,21.1976,21.1843,21.1976,23300.0
2012-07-30 15:20:00,31.85,31.86,31.83,31.86,55100.0,21.2042,21.2109,21.1909,21.2109,55100.0
2012-07-30 15:30:00,31.86,31.87,31.81,31.82,92200.0,21.2109,21.2175,21.1776,21.1843,92200.0
2012-07-30 15:40:00,31.82,31.85,31.82,31.84,68000.0,21.1843,21.2042,21.1843,21.1976,68000.0
2012-07-30 15:50:00,31.85,31.85,31.81,31.83,152900.0,21.2042,21.2042,21.1776,21.1909,152900.0
2012-07-31 09:30:00,31.8,31.85,31.77,31.84,70800.0,21.1709,21.2042,21.151,21.1976,70800.0
2012-07-31 09:40:00,31.84,31.85,31.77,31.78,63200.0,21.1976,21.2042,21.151,21.1576,63200.0
2012-07-31 09:50:00,31.78,31.79,31.74,31.79,19600.0,21.1576,21.1643,21.131,21.1643,19600.0
2012-07-31 10:00:00,31.8,31.83,31.7,31.71,76100.0,21.1709,21.1909,21.1044,21.111,76100.0
2012-07-31 10:10:00,31.71,31.78,31.7,31.77,22200.0,21.111,21.1576,21.1044,21.151,22200.0
2012-07-31 10:20:00,31.76,31.83,31.76,31.81,14000.0,21.1443,21.1909,21.1443,21.1776,14000.0
2012-07-31 10:30:00,31.81,31.82,31.74,31.76,44200.0,21.1776,21.1843,21.131,21.1443,44200.0
2012-07-31 10:40:00,31.76,31.82,31.74,31.81,32400.0,21.1443,21.1843,21.131,21.1776,32400.0
2012-07-31 10:50:00,31.82,31.84,31.79,31.83,27600.0,21.1843,21.1976,21.1643,21.1909,27600.0
2012-07-31 11:00:00,31.84,31.84,31.79,31.81,57700.0,21.1976,21.1976,21.1643,21.1776,57700.0
2012-07-31 11:10:00,31.81,31.88,31.81,31.85,44500.0,21.1776,21.2242,21.1776,21.2042,44500.0
2012-07-31 11:20:00,31.85,31.88,31.83,31.84,26300.0,21.2042,21.2242,21.1909,21.1976,26300.0
2012-07-31 11:30:00,31.84,31.85,31.79,31.8,19900.0,21.1976,21.2042,21.1643,21.1709,19900.0
2012-07-31 11:40:00,31.8,31.8,31.77,31.79,18600.0,21.1709,21.1709,21.151,21.1643,18600.0
2012-07-31 11:50:00,31.79,31.8,31.78,31.78,87600.0,21.1643,21.1709,21.1576,21.1576,87600.0
2012-07-31 12:00:00,31.78,31.78,31.73,31.73,149700.0,21.1576,21.1576,21.1243,21.1243,149700.0
2012-07-31 12:10:00,31.72,31.72,31.68,31.69,116100.0,21.1177,21.1177,21.0911,21.0977,116100.0
2012-07-31 12:20:00,31.68,31.71,31.68,31.71,78000.0,21.0911,21.111,21.0911,21.111,78000.0
2012-07-31 12:30:00,31.7,31.71,31.68,31.7,71000.0,21.1044,21.111,21.0911,21.1044,71000.0
2012-07-31 12:40:00,31.7,31.71,31.67,31.68,40900.0,21.1044,21.111,21.0844,21.0911,40900.0
2012-07-31 12:50:00,31.68,31.7,31.67,31.68,32700.0,21.0911,21.1044,21.0844,21.0911,32700.0
2012-07-31 13:00:00,31.67,31.71,31.67,31.7,32500.0,21.0844,21.111,21.0844,21.1044,32500.0
2012-07-31 13:10:00,31.7,31.71,31.7,31.71,66400.0,21.1044,21.111,21.1044,21.111,66400.0
2012-07-31 13:20:00,31.71,31.72,31.7,31.72,21600.0,21.111,21.1177,21.1044,21.1177,21600.0
2012-07-31 13:30:00,31.73,31.73,31.71,31.73,45600.0,21.1243,21.1243,21.111,21.1243,45600.0
2012-07-31 13:40:00,31.73,31.73,31.69,31.69,26400.0,21.1243,21.1243,21.0977,21.0977,26400.0
2012-07-31 13:50:00,31.69,31.71,31.68,31.69,51300.0,21.0977,21.111,21.0911,21.0977,51300.0
2012-07-31 14:00:00,31.68,31.7,31.67,31.67,63100.0,21.0911,21.1044,21.0844,21.0844,63100.0
2012-07-31 14:10:00,31.68,31.71,31.68,31.71,36400.0,21.0911,21.111,21.0911,21.111,36400.0
2012-07-31 14:20:00,31.7,31.75,31.7,31.75,130600.0,21.1044,21.1377,21.1044,21.1377,130600.0
2012-07-31 14:30:00,31.74,31.75,31.72,31.74,90800.0,21.131,21.1377,21.1177,21.131,90800.0
2012-07-31 14:40:00,31.73,31.76,31.72,31.74,64400.0,21.1243,21.1443,21.1177,21.131,64400.0
2012-07-31 14:50:00,31.73,31.74,31.7,31.7,82400.0,21.1243,21.131,21.1044,21.1044,82400.0
2012-07-31 15:00:00,31.71,31.71,31.68,31.69,74600.0,21.111,21.111,21.0911,21.0977,74600.0
2012-07-31 15:10:00,31.69,31.7,31.68,31.7,57500.0,21.0977,21.1044,21.0911,21.1044,57500.0
2012-07-31 15:20:00,31.7,31.7,31.68,31.7,106100.0,21.1044,21.1044,21.0911,21.1044,106100.0
2012-07-31 15:30:00,31.7,31.7,31.67,31.67,132500.0,21.1044,21.1044,21.0844,21.0844,132500.0
2012-07-31 15:40:00,31.67,31.68,31.65,31.65,84900.0,21.0844,21.0911,21.0711,21.0711,84900.0
2012-07-31 15:50:00,31.65,31.66,31.63,31.64,312500.0,21.0711,21.0777,21.0578,21.0644,312500.0
2012-08-01 09:30:00,31.85,31.88,31.8,31.82,48600.0,21.2042,21.2242,21.1709,21.1843,48600.0
2012-08-01 09:40:00,31.81,31.82,31.79,31.81,22900.0,21.1776,21.1843,21.1643,21.1776,22900.0
2012-08-01 09:50:00,31.81,31.85,31.8,31.83,177600.0,21.1776,21.2042,21.1709,21.1909,177600.0
2012-08-01 10:00:00,31.83,31.86,31.8,31.86,84600.0,21.1909,21.2109,21.1709,21.2109,84600.0
2012-08-01 10:10:00,31.86,31.87,31.73,31.75,27800.0,21.2109,21.2175,21.1243,21.1377,27800.0
2012-08-01 10:20:00,31.74,31.8,31.74,31.8,23100.0,21.131,21.1709,21.131,21.1709,23100.0
2012-08-01 10:30:00,31.8,31.84,31.77,31.83,41300.0,21.1709,21.1976,21.151,21.1909,41300.0
2012-08-01 10:40:00,31.84,31.87,31.82,31.86,47500.0,21.1976,21.2175,21.1843,21.2109,47500.0
2012-08-01 10:50:00,31.87,31.88,31.81,31.82,28100.0,21.2175,21.2242,21.1776,21.1843,28100.0
2012-08-01 11:00:00,31.82,31.83,31.8,31.82,16700.0,21.1843,21.1909,21.1709,21.1843,16700.0
2012-08-01 11:10:00,31.83,31.83,31.77,31.79,15500.0,21.1909,21.1909,21.151,21.1643,15500.0
2012-08-01 11:20:00,31.79,31.84,31.79,31.84,33900.0,21.1643,21.1976,21.1643,21.1976,33900.0
2012-08-01 11:30:00,31.84,31.86,31.84,31.84,34200.0,21.1976,21.2109,21.1976,21.1976,34200.0
2012-08-01 11:40:00,31.85,31.87,31.85,31.86,19000.0,21.2042,21.2175,21.2042,21.2109,19000.0
2012-08-01 11:50:00,31.87,31.88,31.87,31.87,29300.0,21.2175,21.2242,21.2175,21.2175,29300.0
2012-08-01 12:00:00,31.87,31.88,31.86,31.87,24700.0,21.2175,21.2242,21.2109,21.2175,24700.0
2012-08-01 12:10:00,31.88,31.88,31.85,31.86,25200.0,21.2242,21.2242,21.2042,21.2109,25200.0
2012-08-01 12:20:00,31.87,31.88,31.86,31.86,30000.0,21.2175,21.2242,21.2109,21.2109,30000.0
2012-08-01 12:30:00,31.87,31.88,31.86,31.86,39000.0,21.2175,21.2242,21.2109,21.2109,39000.0
2012-08-01 12:40:00,31.87,31.88,31.86,31.88,36300.0,21.2175,21.2242,21.2109,21.2242,36300.0
2012-08-01 12:50:00,31.88,31.89,31.87,31.88,28700.0,21.2242,21.2309,21.2175,21.2242,28700.0
2012-08-01 13:00:00,31.89,31.93,31.88,31.93,112800.0,21.2309,21.2575,21.2242,21.2575,112800.0
2012-08-01 13:10:00,31.92,31.92,31.89,31.9,20400.0,21.2508,21.2508,21.2309,21.2375,20400.0
2012-08-01 13:20:00,31.91,31.92,31.88,31.9,29500.0,21.2442,21.2508,21.2242,21.2375,29500.0
2012-08-01 13:30:00,31.9,31.9,31.88,31.89,17300.0,21.2375,21.2375,21.2242,21.2309,17300.0
2012-08-01 13:40:00,31.89,31.92,31.88,31.91,24100.0,21.2309,21.2508,21.2242,21.2442,24100.0
2012-08-01 13:50:00,31.9,31.91,31.87,31.87,40600.0,21.2375,21.2442,21.2175,21.2175,40600.0
2012-08-01 14:00:00,31.87,31.89,31.87,31.87,47500.0,21.2175,21.2309,21.2175,21.2175,47500.0
2012-08-01 14:10:00,31.87,31.88,31.66,31.69,196200.0,21.2175,21.2242,21.0777,21.0977,196200.0
2012-08-01 14:20:00,31.69,31.8,31.68,31.79,71600.0,21.0977,21.1709,21.0911,21.1643,71600.0
2012-08-01 14:30:00,31.79,31.79,31.69,31.72,62700.0,21.1643,21.1643,21.0977,21.1177,62700.0
2012-08-01 14:40:00,31.72,31.74,31.66,31.68,105300.0,21.1177,21.131,21.0777,21.0911,105300.0
2012-08-01 14:50:00,31.68,31.7,31.65,31.7,203000.0,21.0911,21.1044,21.0711,21.1044,203000.0
2012-08-01 15:00:00,31.7,31.75,31.68,31.74,42900.0,21.1044,21.1377,21.0911,21.131,42900.0
2012-08-01 15:10:00,31.74,31.74,31.69,31.71,63300.0,21.131,21.131,21.0977,21.111,63300.0
2012-08-01 15:20:00,31.7,31.78,31.7,31.77,64000.0,21.1044,21.1576,21.1044,21.151,64000.0
2012-08-01 15:30:00,31.77,31.77,31.69,31.72,71000.0,21.151,21.151,21.0977,21.1177,71000.0
2012-08-01 15:40:00,31.74,31.74,31.7,31.7,111200.0,21.131,21.131,21.1044,21.1044,111200.0
2012-08-01 15:50:00,31.7,31.72,31.63,31.65,126000.0,21.1044,21.1177,21.0578,21.0711,126000.0
2012-08-02 09:30:00,31.33,31.36,31.26,31.36,71400.0,20.858,20.878,20.8114,20.878,71400.0
2012-08-02 09:40:00,31.36,31.44,31.31,31.42,31900.0,20.878,20.9313,20.8447,20.918,31900.0
2012-08-02 09:50:00,31.42,31.45,31.39,31.45,31800.0,20.918,20.9379,20.898,20.9379,31800.0
2012-08-02 10:00:00,31.45,31.5,31.38,31.5,63100.0,20.9379,20.9712,20.8913,20.9712,63100.0
2012-08-02 10:10:00,31.5,31.54,31.48,31.48,20800.0,20.9712,20.9978,20.9579,20.9579,20800.0
2012-08-02 10:20:00,31.52,31.57,31.48,31.55,21400.0,20.9845,21.0178,20.9579,21.0045,21400.0
2012-08-02 10:30:00,31.57,31.57,31.49,31.49,22400.0,21.0178,21.0178,20.9646,20.9646,22400.0
2012-08-02 10:40:00,31.49,31.51,31.45,31.49,20600.0,20.9646,20.9779,20.9379,20.9646,20600.0
2012-08-02 10:50:00,31.51,31.53,31.34,31.34,48200.0,20.9779,20.9912,20.8647,20.8647,48200.0
2012-08-02 11:00:00,31.34,31.35,31.26,31.27,50600.0,20.8647,20.8714,20.8114,20.8181,50600.0
2012-08-02 11:10:00,31.26,31.29,31.24,31.25,27900.0,20.8114,20.8314,20.7981,20.8048,27900.0
2012-08-02 11:20:00,31.25,31.25,31.15,31.21,26300.0,20.8048,20.8048,20.7382,20.7781,26300.0
2012-08-02 11:30:00,31.2,31.2,31.11,31.11,37700.0,20.7715,20.7715,20.7116,20.7116,37700.0
2012-08-02 11:40:00,31.12,31.13,31.09,31.12,36600.0,20.7182,20.7249,20.6983,20.7182,36600.0
2012-08-02 11:50:00,31.11,31.13,31.06,31.1,29700.0,20.7116,20.7249,20.6783,20.7049,29700.0
2012-08-02 12:00:00,31.1,31.13,31.1,31.11,14100.0,20.7049,20.7249,20.7049,20.7116,14100.0
2012-08-02 12:10:00,31.11,31.12,31.1,31.1,9800.0,20.7116,20.7182,20.7049,20.7049,9800.0
2012-08-02 12:20:00,31.09,31.09,31.07,31.07,55000.0,20.6983,20.6983,20.6849,20.6849,55000.0
2012-08-02 12:30:00,31.06,31.06,30.98,31.03,72200.0,20.6783,20.6783,20.625,20.6583,72200.0
2012-08-02 12:40:00,31.04,31.05,31.03,31.04,7900.0,20.665,20.6716,20.6583,20.665,7900.0
2012-08-02 12:50:00,31.04,31.09,31.03,31.09,36800.0,20.665,20.6983,20.6583,20.6983,36800.0
2012-08-02 13:00:00,31.08,31.11,31.06,31.11,29400.0,20.6916,20.7116,20.6783,20.7116,29400.0
2012-08-02 13:10:00,31.11,31.11,31.07,31.08,28400.0,20.7116,20.7116,20.6849,20.6916,28400.0
2012-08-02 13:20:00,31.08,31.09,31.07,31.07,64000.0,20.6916,20.6983,20.6849,20.6849,64000.0
2012-08-02 13:30:00,31.08,31.09,31.06,31.07,27000.0,20.6916,20.6983,20.6783,20.6849,27000.0
2012-08-02 13:40:00,31.06,31.09,31.06,31.07,25400.0,20.6783,20.6983,20.6783,20.6849,25400.0
2012-08-02 13:50:00,31.08,31.1,31.07,31.07,42600.0,20.6916,20.7049,20.6849,20.6849,42600.0
2012-08-02 14:00:00,31.07,31.08,31.05,31.08,28200.0,20.6849,20.6916,20.6716,20.6916,28200.0
2012-08-02 14:10:00,31.08,31.08,31.06,31.08,14900.0,20.6916,20.6916,20.6783,20.6916,14900.0
2012-08-02 14:20:00,31.08,31.12,31.08,31.1,35300.0,20.6916,20.7182,20.6916,20.7049,35300.0
2012-08-02 14:30:00,31.1,31.19,31.09,31.17,43900.0,20.7049,20.7648,20.6983,20.7515,43900.0
2012-08-02 14:40:00,31.17,31.18,31.16,31.17,15800.0,20.7515,20.7582,20.7449,20.7515,15800.0
2012-08-02 14:50:00,31.17,31.17,31.12,31.14,19900.0,20.7515,20.7515,20.7182,20.7315,19900.0
2012-08-02 15:00:00,31.14,31.2,31.13,31.18,26400.0,20.7315,20.7715,20.7249,20.7582,26400.0
2012-08-02 15:10:00,31.17,31.18,31.13,31.17,33100.0,20.7515,20.7582,20.7249,20.7515,33100.0
2012-08-02 15:20:00,31.18,31.2,31.16,31.17,48200.0,20.7582,20.7715,20.7449,20.7515,48200.0
2012-08-02 15:30:00,31.17,31.21,31.16,31.2,79100.0,20.7515,20.7781,20.7449,20.7715,79100.0
2012-08-02 15:40:00,31.2,31.21,31.18,31.19,131700.0,20.7715,20.7781,20.7582,20.7648,131700.0
2012-08-02 15:50:00,31.2,31.24,31.2,31.23,83400.0,20.7715,20.7981,20.7715,20.7915,83400.0
2012-08-03 09:30:00,31.88,31.92,31.87,31.88,70300.0,21.2242,21.2508,21.2175,21.2242,70300.0
2012-08-03 09:40:00,31.89,32.03,31.89,32.03,87300.0,21.2309,21.3241,21.2309,21.3241,87300.0
2012-08-03 09:50:00,32.04,32.1,32.04,32.1,109500.0,21.3307,21.3707,21.3307,21.3707,109500.0
2012-08-03 10:00:00,32.12,32.15,32.1,32.1,143500.0,21.384,21.404,21.3707,21.3707,143500.0
2012-08-03 10:10:00,32.1,32.11,32.08,32.09,20700.0,21.3707,21.3773,21.3574,21.364,20700.0
2012-08-03 10:20:00,32.09,32.2,32.09,32.2,62700.0,21.364,21.4372,21.364,21.4372,62700.0
2012-08-03 10:30:00,32.2,32.21,32.15,32.15,34300.0,21.4372,21.4439,21.404,21.404,34300.0
2012-08-03 10:40:00,32.15,32.16,32.14,32.14,14900.0,21.404,21.4106,21.3973,21.3973,14900.0
2012-08-03 10:50:00,32.14,32.17,32.13,32.17,17600.0,21.3973,21.4173,21.3906,21.4173,17600.0
2012-08-03 11:00:00,32.17,32.2,32.16,32.2,41000.0,21.4173,21.4372,21.4106,21.4372,41000.0
2012-08-03 11:10:00,32.2,32.27,32.2,32.24,94900.0,21.4372,21.4838,21.4372,21.4639,94900.0
2012-08-03 11:20:00,32.25,32.26,32.22,32.22,20300.0,21.4705,21.4772,21.4506,21.4506,20300.0
2012-08-03 11:30:00,32.22,32.28,32.21,32.27,30000.0,21.4506,21.4905,21.4439,21.4838,30000.0
2012-08-03 11:40:00,32.27,32.28,32.25,32.25,22000.0,21.4838,21.4905,21.4705,21.4705,22000.0
2012-08-03 11:50:00,32.25,32.32,32.25,32.31,62400.0,21.4705,21.5171,21.4705,21.5105,62400.0
2012-08-03 12:00:00,32.32,32.35,32.3,32.33,31000.0,21.5171,21.5371,21.5038,21.5238,31000.0
2012-08-03 12:10:00,32.32,32.33,32.29,32.3,26300.0,21.5171,21.5238,21.4972,21.5038,26300.0
2012-08-03 12:20:00,32.29,32.32,32.29,32.32,19500.0,21.4972,21.5171,21.4972,21.5171,19500.0
2012-08-03 12:30:00,32.32,32.32,32.28,32.3,27800.0,21.5171,21.5171,21.4905,21.5038,27800.0
2012-08-03 12:40:00,32.3,32.31,32.3,32.3,24000.0,21.5038,21.5105,21.5038,21.5038,24000.0
2012-08-03 12:50:00,32.3,32.3,32.27,32.28,18800.0,21.5038,21.5038,21.4838,21.4905,18800.0
2012-08-03 13:00:00,32.28,32.29,32.28,32.28,37700.0,21.4905,21.4972,21.4905,21.4905,37700.0
2012-08-03 13:10:00,32.29,32.31,32.28,32.28,15500.0,21.4972,21.5105,21.4905,21.4905,15500.0
2012-08-03 13:20:00,32.29,32.29,32.27,32.28,22100.0,21.4972,21.4972,21.4838,21.4905,22100.0
2012-08-03 13:30:00,32.28,32.28,32.25,32.26,23900.0,21.4905,21.4905,21.4705,21.4772,23900.0
2012-08-03 13:40:00,32.26,32.26,32.24,32.25,12000.0,21.4772,21.4772,21.4639,21.4705,12000.0
2012-08-03 13:50:00,32.24,32.26,32.24,32.26,6900.0,21.4639,21.4772,21.4639,21.4772,6900.0
2012-08-03 14:00:00,32.26,32.27,32.26,32.26,9300.0,21.4772,21.4838,21.4772,21.4772,9300.0
2012-08-03 14:10:00,32.26,32.28,32.26,32.26,6500.0,21.4772,21.4905,21.4772,21.4772,6500.0
2012-08-03 14:20:00,32.26,32.28,32.26,32.28,36300.0,21.4772,21.4905,21.4772,21.4905,36300.0
2012-08-03 14:30:00,32.27,32.28,32.26,32.26,23500.0,21.4838,21.4905,21.4772,21.4772,23500.0
2012-08-03 14:40:00,32.26,32.28,32.26,32.27,22400.0,21.4772,21.4905,21.4772,21.4838,22400.0
2012-08-03 14:50:00,32.26,32.27,32.25,32.26,24200.0,21.4772,21.4838,21.4705,21.4772,24200.0
2012-08-03 15:00:00,32.27,32.29,32.26,32.28,31900.0,21.4838,21.4972,21.4772,21.4905,31900.0
2012-08-03 15:10:00,32.28,32.28,32.26,32.27,15800.0,21.4905,21.4905,21.4772,21.4838,15800.0
2012-08-03 15:20:00,32.27,32.28,32.25,32.25,40400.0,21.4838,21.4905,21.4705,21.4705,40400.0
2012-08-03 15:30:00,32.25,32.26,32.21,32.21,64900.0,21.4705,21.4772,21.4439,21.4439,64900.0
2012-08-03 15:40:00,32.22,32.25,32.21,32.25,40100.0,21.4506,21.4705,21.4439,21.4705,40100.0
2012-08-03 15:50:00,32.26,32.26,32.22,32.26,102000.0,21.4772,21.4772,21.4506,21.4772,102000.0
2012-08-06 09:30:00,32.41,32.47,32.36,32.47,53300.0,21.577,21.617,21.5438,21.617,53300.0
2012-08-06 09:40:00,32.45,32.54,32.45,32.54,41900.0,21.6037,21.6636,21.6037,21.6636,41900.0
2012-08-06 09:50:00,32.54,32.54,32.51,32.52,29200.0,21.6636,21.6636,21.6436,21.6503,29200.0
2012-08-06 10:00:00,32.53,32.56,32.52,32.54,28100.0,21.6569,21.6769,21.6503,21.6636,28100.0
2012-08-06 10:10:00,32.55,32.55,32.49,32.51,48000.0,21.6703,21.6703,21.6303,21.6436,48000.0
2012-08-06 10:20:00,32.52,32.53,32.5,32.51,18300.0,21.6503,21.6569,21.637,21.6436,18300.0
2012-08-06 10:30:00,32.52,32.58,32.52,32.53,33400.0,21.6503,21.6902,21.6503,21.6569,33400.0
2012-08-06 10:40:00,32.53,32.55,32.52,32.53,17400.0,21.6569,21.6703,21.6503,21.6569,17400.0
2012-08-06 10:50:00,32.53,32.57,32.53,32.57,16300.0,21.6569,21.6836,21.6569,21.6836,16300.0
2012-08-06 11:00:00,32.58,32.61,32.57,32.59,21300.0,21.6902,21.7102,21.6836,21.6969,21300.0
2012-08-06 11:10:00,32.58,32.58,32.54,32.57,39800.0,21.6902,21.6902,21.6636,21.6836,39800.0
2012-08-06 11:20:00,32.57,32.59,32.55,32.55,46600.0,21.6836,21.6969,21.6703,21.6703,46600.0
2012-08-06 11:30:00,32.53,32.57,32.53,32.56,19600.0,21.6569,21.6836,21.6569,21.6769,19600.0
2012-08-06 11:40:00,32.56,32.56,32.52,32.52,19600.0,21.6769,21.6769,21.6503,21.6503,19600.0
2012-08-06 11:50:00,32.54,32.54,32.52,32.54,26300.0,21.6636,21.6636,21.6503,21.6636,26300.0
2012-08-06 12:00:00,32.54,32.57,32.53,32.55,32600.0,21.6636,21.6836,21.6569,21.6703,32600.0
2012-08-06 12:10:00,32.54,32.55,32.53,32.53,14000.0,21.6636,21.6703,21.6569,21.6569,14000.0
2012-08-06 12:20:00,32.54,32.54,32.53,32.53,22100.0,21.6636,21.6636,21.6569,21.6569,22100.0
2012-08-06 12:30:00,32.53,32.55,32.52,32.55,22100.0,21.6569,21.6703,21.6503,21.6703,22100.0
2012-08-06 12:40:00,32.54,32.55,32.53,32.55,8900.0,21.6636,21.6703,21.6569,21.6703,8900.0
2012-08-06 12:50:00,32.55,32.57,32.55,32.56,7300.0,21.6703,21.6836,21.6703,21.6769,7300.0
2012-08-06 13:00:00,32.56,32.56,32.55,32.56,6400.0,21.6769,21.6769,21.6703,21.6769,6400.0
2012-08-06 13:10:00,32.56,32.58,32.56,32.57,17500.0,21.6769,21.6902,21.6769,21.6836,17500.0
2012-08-06 13:20:00,32.57,32.58,32.56,32.57,8200.0,21.6836,21.6902,21.6769,21.6836,8200.0
2012-08-06 13:30:00,32.57,32.57,32.55,32.55,25700.0,21.6836,21.6836,21.6703,21.6703,25700.0
2012-08-06 13:40:00,32.54,32.56,32.54,32.56,3300.0,21.6636,21.6769,21.6636,21.6769,3300.0
2012-08-06 13:50:00,32.55,32.55,32.53,32.55,34800.0,21.6703,21.6703,21.6569,21.6703,34800.0
2012-08-06 14:00:00,32.54,32.57,32.54,32.56,62500.0,21.6636,21.6836,21.6636,21.6769,62500.0
2012-08-06 14:10:00,32.56,32.57,32.55,32.57,27200.0,21.6769,21.6836,21.6703,21.6836,27200.0
2012-08-06 14:20:00,32.56,32.57,32.55,32.57,20300.0,21.6769,21.6836,21.6703,21.6836,20300.0
2012-08-06 14:30:00,32.57,32.57,32.55,32.55,31400.0,21.6836,21.6836,21.6703,21.6703,31400.0
2012-08-06 14:40:00,32.55,32.56,32.54,32.56,24600.0,21.6703,21.6769,21.6636,21.6769,24600.0
2012-08-06 14:50:00,32.56,32.56,32.54,32.55,25500.0,21.6769,21.6769,21.6636,21.6703,25500.0
2012-08-06 15:00:00,32.55,32.57,32.55,32.57,35400.0,21.6703,21.6836,21.6703,21.6836,35400.0
2012-08-06 15:10:00,32.56,32.57,32.55,32.55,28600.0,21.6769,21.6836,21.6703,21.6703,28600.0
2012-08-06 15:20:00,32.56,32.58,32.56,32.57,51700.0,21.6769,21.6902,21.6769,21.6836,51700.0
2012-08-06 15:30:00,32.58,32.6,32.58,32.58,68600.0,21.6902,21.7035,21.6902,21.6902,68600.0
2012-08-06 15:40:00,32.59,32.59,32.55,32.56,88700.0,21.6969,21.6969,21.6703,21.6769,88700.0
2012-08-06 15:50:00,32.56,32.56,32.46,32.48,99600.0,21.6769,21.6769,21.6103,21.6237,99600.0
2012-08-07 09:30:00,32.75,32.77,32.73,32.74,93800.0,21.8034,21.8167,21.7901,21.7967,93800.0
2012-08-07 09:40:00,32.74,32.8,32.73,32.75,98400.0,21.7967,21.8367,21.7901,21.8034,98400.0
2012-08-07 09:50:00,32.75,32.76,32.74,32.76,31600.0,21.8034,21.8101,21.7967,21.8101,31600.0
2012-08-07 10:00:00,32.77,32.79,32.73,32.78,65300.0,21.8167,21.83,21.7901,21.8234,65300.0
2012-08-07 10:10:00,32.78,32.8,32.77,32.79,62800.0,21.8234,21.8367,21.8167,21.83,62800.0
2012-08-07 10:20:00,32.8,32.8,32.77,32.77,76000.0,21.8367,21.8367,21.8167,21.8167,76000.0
2012-08-07 10:30:00,32.77,32.8,32.76,32.76,35300.0,21.8167,21.8367,21.8101,21.8101,35300.0
2012-08-07 10:40:00,32.77,32.78,32.76,32.76,13400.0,21.8167,21.8234,21.8101,21.8101,13400.0
2012-08-07 10:50:00,32.77,32.79,32.76,32.77,23900.0,21.8167,21.83,21.8101,21.8167,23900.0
2012-08-07 11:00:00,32.78,32.79,32.73,32.74,149500.0,21.8234,21.83,21.7901,21.7967,149500.0
2012-08-07 11:10:00,32.74,32.75,32.73,32.74,61500.0,21.7967,21.8034,21.7901,21.7967,61500.0
2012-08-07 11:20:00,32.74,32.79,32.74,32.78,44300.0,21.7967,21.83,21.7967,21.8234,44300.0
2012-08-07 11:30:00,32.79,32.85,32.79,32.85,75200.0,21.83,21.87,21.83,21.87,75200.0
2012-08-07 11:40:00,32.85,32.88,32.85,32.88,42000.0,21.87,21.89,21.87,21.89,42000.0
2012-08-07 11:50:00,32.88,32.88,32.87,32.88,11000.0,21.89,21.89,21.8833,21.89,11000.0
2012-08-07 12:00:00,32.88,32.89,32.87,32.88,53500.0,21.89,21.8966,21.8833,21.89,53500.0
2012-08-07 12:10:00,32.88,32.88,32.87,32.88,13700.0,21.89,21.89,21.8833,21.89,13700.0
2012-08-07 12:20:00,32.88,32.9,32.87,32.89,61800.0,21.89,21.9033,21.8833,21.8966,61800.0
2012-08-07 12:30:00,32.89,32.91,32.88,32.91,46200.0,21.8966,21.9099,21.89,21.9099,46200.0
2012-08-07 12:40:00,32.91,32.92,32.9,32.9,43100.0,21.9099,21.9166,21.9033,21.9033,43100.0
2012-08-07 12:50:00,32.9,32.91,32.9,32.91,15900.0,21.9033,21.9099,21.9033,21.9099,15900.0
2012-08-07 13:00:00,32.91,32.91,32.89,32.89,37600.0,21.9099,21.9099,21.8966,21.8966,37600.0
2012-08-07 13:10:00,32.9,32.9,32.89,32.89,236700.0,21.9033,21.9033,21.8966,21.8966,236700.0
2012-08-07 13:20:00,32.9,32.9,32.89,32.9,9300.0,21.9033,21.9033,21.8966,21.9033,9300.0
2012-08-07 13:30:00,32.9,32.91,32.9,32.91,22700.0,21.9033,21.9099,21.9033,21.9099,22700.0
2012-08-07 13:40:00,32.91,32.91,32.89,32.9,25300.0,21.9099,21.9099,21.8966,21.9033,25300.0
2012-08-07 13:50:00,32.89,32.9,32.89,32.89,12500.0,21.8966,21.9033,21.8966,21.8966,12500.0
2012-08-07 14:00:00,32.9,32.9,32.88,32.88,27100.0,21.9033,21.9033,21.89,21.89,27100.0
2012-08-07 14:10:00,32.88,32.89,32.86,32.87,109800.0,21.89,21.8966,21.8766,21.8833,109800.0
2012-08-07 14:20:00,32.87,32.87,32.84,32.84,18200.0,21.8833,21.8833,21.8633,21.8633,18200.0
2012-08-07 14:30:00,32.84,32.86,32.83,32.86,49500.0,21.8633,21.8766,21.8567,21.8766,49500.0
2012-08-07 14:40:00,32.86,32.86,32.85,32.85,17700.0,21.8766,21.8766,21.87,21.87,17700.0
2012-08-07 14:50:00,32.86,32.86,32.83,32.84,18100.0,21.8766,21.8766,21.8567,21.8633,18100.0
2012-08-07 15:00:00,32.83,32.84,32.8,32.8,21200.0,21.8567,21.8633,21.8367,21.8367,21200.0
2012-08-07 15:10:00,32.8,32.82,32.8,32.82,28000.0,21.8367,21.85,21.8367,21.85,28000.0
2012-08-07 15:20:00,32.82,32.83,32.81,32.82,63200.0,21.85,21.8567,21.8434,21.85,63200.0
2012-08-07 15:30:00,32.82,32.82,32.78,32.8,64700.0,21.85,21.85,21.8234,21.8367,64700.0
2012-08-07 15:40:00,32.8,32.81,32.79,32.8,72700.0,21.8367,21.8434,21.83,21.8367,72700.0
2012-08-07 15:50:00,32.8,32.8,32.76,32.77,106800.0,21.8367,21.8367,21.8101,21.8167,106800.0
2012-08-08 09:30:00,32.56,32.65,32.55,32.64,60400.0,21.6769,21.7368,21.6703,21.7302,60400.0
2012-08-08 09:40:00,32.64,32.66,32.61,32.63,32700.0,21.7302,21.7435,21.7102,21.7235,32700.0
2012-08-08 09:50:00,32.63,32.66,32.62,32.64,59400.0,21.7235,21.7435,21.7169,21.7302,59400.0
2012-08-08 10:00:00,32.64,32.66,32.63,32.65,76100.0,21.7302,21.7435,21.7235,21.7368,76100.0
2012-08-08 10:10:00,32.65,32.71,32.64,32.7,293800.0,21.7368,21.7768,21.7302,21.7701,293800.0
2012-08-08 10:20:00,32.69,32.7,32.66,32.67,69200.0,21.7635,21.7701,21.7435,21.7501,69200.0
2012-08-08 10:30:00,32.67,32.69,32.64,32.64,41100.0,21.7501,21.7635,21.7302,21.7302,41100.0
2012-08-08 10:40:00,32.64,32.68,32.63,32.67,39900.0,21.7302,21.7568,21.7235,21.7501,39900.0
2012-08-08 10:50:00,32.69,32.73,32.69,32.71,66000.0,21.7635,21.7901,21.7635,21.7768,66000.0
2012-08-08 11:00:00,32.71,32.74,32.71,32.74,71500.0,21.7768,21.7967,21.7768,21.7967,71500.0
2012-08-08 11:10:00,32.74,32.8,32.74,32.8,104800.0,21.7967,21.8367,21.7967,21.8367,104800.0
2012-08-08 11:20:00,32.8,32.8,32.78,32.79,34800.0,21.8367,21.8367,21.8234,21.83,34800.0
2012-08-08 11:30:00,32.8,32.82,32.78,32.82,32100.0,21.8367,21.85,21.8234,21.85,32100.0
2012-08-08 11:40:00,32.81,32.82,32.79,32.79,27100.0,21.8434,21.85,21.83,21.83,27100.0
2012-08-08 11:50:00,32.78,32.78,32.77,32.78,21700.0,21.8234,21.8234,21.8167,21.8234,21700.0
2012-08-08 12:00:00,32.78,32.79,32.77,32.78,26300.0,21.8234,21.83,21.8167,21.8234,26300.0
2012-08-08 12:10:00,32.79,32.8,32.77,32.8,32300.0,21.83,21.8367,21.8167,21.8367,32300.0
2012-08-08 12:20:00,32.8,32.8,32.78,32.79,25400.0,21.8367,21.8367,21.8234,21.83,25400.0
2012-08-08 12:30:00,32.79,32.8,32.78,32.8,24500.0,21.83,21.8367,21.8234,21.8367,24500.0
2012-08-08 12:40:00,32.79,32.8,32.77,32.78,72500.0,21.83,21.8367,21.8167,21.8234,72500.0
2012-08-08 12:50:00,32.78,32.79,32.76,32.79,87300.0,21.8234,21.83,21.8101,21.83,87300.0
2012-08-08 13:00:00,32.79,32.8,32.78,32.79,35000.0,21.83,21.8367,21.8234,21.83,35000.0
2012-08-08 13:10:00,32.79,32.79,32.77,32.78,37700.0,21.83,21.83,21.8167,21.8234,37700.0
2012-08-08 13:20:00,32.77,32.8,32.77,32.79,46900.0,21.8167,21.8367,21.8167,21.83,46900.0
2012-08-08 13:30:00,32.78,32.8,32.78,32.79,47000.0,21.8234,21.8367,21.8234,21.83,47000.0
2012-08-08 13:40:00,32.79,32.79,32.76,32.78,19800.0,21.83,21.83,21.8101,21.8234,19800.0
2012-08-08 13:50:00,32.78,32.79,32.77,32.77,24800.0,21.8234,21.83,21.8167,21.8167,24800.0
2012-08-08 14:00:00,32.77,32.78,32.75,32.76,25000.0,21.8167,21.8234,21.8034,21.8101,25000.0
2012-08-08 14:10:00,32.76,32.76,32.72,32.72,40600.0,21.8101,21.8101,21.7834,21.7834,40600.0
2012-08-08 14:20:00,32.73,32.76,32.72,32.76,18300.0,21.7901,21.8101,21.7834,21.8101,18300.0
2012-08-08 14:30:00,32.76,32.76,32.75,32.76,16300.0,21.8101,21.8101,21.8034,21.8101,16300.0
2012-08-08 14:40:00,32.76,32.78,32.74,32.74,38800.0,21.8101,21.8234,21.7967,21.7967,38800.0
2012-08-08 14:50:00,32.75,32.76,32.73,32.74,56700.0,21.8034,21.8101,21.7901,21.7967,56700.0
2012-08-08 15:00:00,32.74,32.76,32.74,32.76,41800.0,21.7967,21.8101,21.7967,21.8101,41800.0
2012-08-08 15:10:00,32.76,32.79,32.75,32.79,44700.0,21.8101,21.83,21.8034,21.83,44700.0
2012-08-08 15:20:00,32.79,32.8,32.78,32.79,57400.0,21.83,21.8367,21.8234,21.83,57400.0
2012-08-08 15:30:00,32.78,32.81,32.78,32.79,40800.0,21.8234,21.8434,21.8234,21.83,40800.0
2012-08-08 15:40:00,32.79,32.8,32.78,32.8,55300.0,21.83,21.8367,21.8234,21.8367,55300.0
2012-08-08 15:50:00,32.8,32.8,32.75,32.78,143200.0,21.8367,21.8367,21.8034,21.8234,143200.0
2012-08-09 09:30:00,32.66,32.71,32.66,32.7,101700.0,21.7435,21.7768,21.7435,21.7701,101700.0
2012-08-09 09:40:00,32.7,32.78,32.7,32.75,79000.0,21.7701,21.8234,21.7701,21.8034,79000.0
2012-08-09 09:50:00,32.74,32.76,32.71,32.71,26900.0,21.7967,21.8101,21.7768,21.7768,26900.0
2012-08-09 10:00:00,32.72,32.76,32.71,32.75,9000.0,21.7834,21.8101,21.7768,21.8034,9000.0
2012-08-09 10:10:00,32.75,32.78,32.75,32.78,70500.0,21.8034,21.8234,21.8034,21.8234,70500.0
2012-08-09 10:20:00,32.8,32.8,32.76,32.78,36300.0,21.8367,21.8367,21.8101,21.8234,36300.0
2012-08-09 10:30:00,32.78,32.81,32.78,32.8,31900.0,21.8234,21.8434,21.8234,21.8367,31900.0
2012-08-09 10:40:00,32.8,32.82,32.79,32.82,65200.0,21.8367,21.85,21.83,21.85,65200.0
2012-08-09 10:50:00,32.82,32.86,32.82,32.83,14700.0,21.85,21.8766,21.85,21.8567,14700.0
2012-08-09 11:00:00,32.83,32.83,32.79,32.81,13800.0,21.8567,21.8567,21.83,21.8434,13800.0
2012-08-09 11:10:00,32.81,32.82,32.78,32.8,4800.0,21.8434,21.85,21.8234,21.8367,4800.0
2012-08-09 11:20:00,32.8,32.8,32.74,32.75,16600.0,21.8367,21.8367,21.7967,21.8034,16600.0
2012-08-09 11:30:00,32.74,32.77,32.74,32.75,16300.0,21.7967,21.8167,21.7967,21.8034,16300.0
2012-08-09 11:40:00,32.75,32.75,32.66,32.67,44500.0,21.8034,21.8034,21.7435,21.7501,44500.0
2012-08-09 11:50:00,32.67,32.67,32.63,32.66,33500.0,21.7501,21.7501,21.7235,21.7435,33500.0
2012-08-09 12:00:00,32.66,32.68,32.65,32.66,33300.0,21.7435,21.7568,21.7368,21.7435,33300.0
2012-08-09 12:10:00,32.67,32.69,32.67,32.68,10300.0,21.7501,21.7635,21.7501,21.7568,10300.0
2012-08-09 12:20:00,32.69,32.69,32.67,32.68,22700.0,21.7635,21.7635,21.7501,21.7568,22700.0
2012-08-09 12:30:00,32.68,32.7,32.67,32.7,61300.0,21.7568,21.7701,21.7501,21.7701,61300.0
2012-08-09 12:40:00,32.7,32.72,32.7,32.71,50700.0,21.7701,21.7834,21.7701,21.7768,50700.0
2012-08-09 12:50:00,32.71,32.73,32.71,32.73,39100.0,21.7768,21.7901,21.7768,21.7901,39100.0
2012-08-09 13:00:00,32.73,32.75,32.72,32.74,16600.0,21.7901,21.8034,21.7834,21.7967,16600.0
2012-08-09 13:10:00,32.73,32.73,32.71,32.72,18900.0,21.7901,21.7901,21.7768,21.7834,18900.0
2012-08-09 13:20:00,32.72,32.73,32.71,32.73,12600.0,21.7834,21.7901,21.7768,21.7901,12600.0
2012-08-09 13:30:00,32.73,32.75,32.73,32.75,33600.0,21.7901,21.8034,21.7901,21.8034,33600.0
2012-08-09 13:40:00,32.75,32.76,32.74,32.74,24600.0,21.8034,21.8101,21.7967,21.7967,24600.0
2012-08-09 13:50:00,32.75,32.75,32.73,32.74,30200.0,21.8034,21.8034,21.7901,21.7967,30200.0
2012-08-09 14:00:00,32.74,32.75,32.73,32.75,28300.0,21.7967,21.8034,21.7901,21.8034,28300.0
2012-08-09 14:10:00,32.75,32.75,32.73,32.75,18000.0,21.8034,21.8034,21.7901,21.8034,18000.0
2012-08-09 14:20:00,32.75,32.76,32.74,32.75,27200.0,21.8034,21.8101,21.7967,21.8034,27200.0
2012-08-09 14:30:00,32.76,32.78,32.75,32.77,21200.0,21.8101,21.8234,21.8034,21.8167,21200.0
2012-08-09 14:40:00,32.77,32.77,32.76,32.77,12600.0,21.8167,21.8167,21.8101,21.8167,12600.0
2012-08-09 14:50:00,32.76,32.78,32.76,32.78,21900.0,21.8101,21.8234,21.8101,21.8234,21900.0
2012-08-09 15:00:00,32.78,32.79,32.75,32.75,26100.0,21.8234,21.83,21.8034,21.8034,26100.0
2012-08-09 15:10:00,32.75,32.78,32.75,32.77,28300.0,21.8034,21.8234,21.8034,21.8167,28300.0
2012-08-09 15:20:00,32.77,32.77,32.76,32.77,38500.0,21.8167,21.8167,21.8101,21.8167,38500.0
2012-08-09 15:30:00,32.76,32.77,32.75,32.76,27600.0,21.8101,21.8167,21.8034,21.8101,27600.0
2012-08-09 15:40:00,32.76,32.77,32.74,32.75,55800.0,21.8101,21.8167,21.7967,21.8034,55800.0
2012-08-09 15:50:00,32.75,32.76,32.73,32.76,142300.0,21.8034,21.8101,21.7901,21.8101,142300.0
2012-08-10 09:30:00,32.52,32.53,32.45,32.5,73700.0,21.6503,21.6569,21.6037,21.637,73700.0
2012-08-10 09:40:00,32.49,32.51,32.48,32.49,49800.0,21.6303,21.6436,21.6237,21.6303,49800.0
2012-08-10 09:50:00,32.48,32.55,32.47,32.54,380400.0,21.6237,21.6703,21.617,21.6636,380400.0
2012-08-10 10:00:00,32.54,32.57,32.53,32.55,87400.0,21.6636,21.6836,21.6569,21.6703,87400.0
2012-08-10 10:10:00,32.57,32.64,32.57,32.6,57100.0,21.6836,21.7302,21.6836,21.7035,57100.0
2012-08-10 10:20:00,32.6,32.65,32.6,32.63,18200.0,21.7035,21.7368,21.7035,21.7235,18200.0
2012-08-10 10:30:00,32.65,32.69,32.65,32.68,49400.0,21.7368,21.7635,21.7368,21.7568,49400.0
2012-08-10 10:40:00,32.7,32.7,32.67,32.68,28500.0,21.7701,21.7701,21.7501,21.7568,28500.0
2012-08-10 10:50:00,32.67,32.7,32.66,32.7,8900.0,21.7501,21.7701,21.7435,21.7701,8900.0
2012-08-10 11:00:00,32.71,32.73,32.62,32.67,38600.0,21.7768,21.7901,21.7169,21.7501,38600.0
2012-08-10 11:10:00,32.66,32.68,32.65,32.65,21300.0,21.7435,21.7568,21.7368,21.7368,21300.0
2012-08-10 11:20:00,32.66,32.71,32.65,32.7,14400.0,21.7435,21.7768,21.7368,21.7701,14400.0
2012-08-10 11:30:00,32.71,32.72,32.67,32.68,23400.0,21.7768,21.7834,21.7501,21.7568,23400.0
2012-08-10 11:40:00,32.68,32.69,32.67,32.69,16600.0,21.7568,21.7635,21.7501,21.7635,16600.0
2012-08-10 11:50:00,32.69,32.71,32.69,32.69,28100.0,21.7635,21.7768,21.7635,21.7635,28100.0
2012-08-10 12:00:00,32.69,32.7,32.67,32.67,17300.0,21.7635,21.7701,21.7501,21.7501,17300.0
2012-08-10 12:10:00,32.67,32.67,32.66,32.67,5800.0,21.7501,21.7501,21.7435,21.7501,5800.0
2012-08-10 12:20:00,32.67,32.68,32.66,32.68,7700.0,21.7501,21.7568,21.7435,21.7568,7700.0
2012-08-10 12:30:00,32.68,32.7,32.68,32.69,9800.0,21.7568,21.7701,21.7568,21.7635,9800.0
2012-08-10 12:40:00,32.69,32.7,32.68,32.68,31200.0,21.7635,21.7701,21.7568,21.7568,31200.0
2012-08-10 12:50:00,32.68,32.69,32.67,32.68,6700.0,21.7568,21.7635,21.7501,21.7568,6700.0
2012-08-10 13:00:00,32.68,32.69,32.67,32.68,82900.0,21.7568,21.7635,21.7501,21.7568,82900.0
2012-08-10 13:10:00,32.68,32.69,32.67,32.68,175700.0,21.7568,21.7635,21.7501,21.7568,175700.0
2012-08-10 13:20:00,32.68,32.69,32.68,32.69,15900.0,21.7568,21.7635,21.7568,21.7635,15900.0
2012-08-10 13:30:00,32.68,32.69,32.68,32.69,14100.0,21.7568,21.7635,21.7568,21.7635,14100.0
2012-08-10 13:40:00,32.69,32.72,32.69,32.71,57200.0,21.7635,21.7834,21.7635,21.7768,57200.0
2012-08-10 13:50:00,32.71,32.72,32.7,32.71,12100.0,21.7768,21.7834,21.7701,21.7768,12100.0
2012-08-10 14:00:00,32.71,32.73,32.7,32.72,29000.0,21.7768,21.7901,21.7701,21.7834,29000.0
2012-08-10 14:10:00,32.72,32.72,32.69,32.71,9400.0,21.7834,21.7834,21.7635,21.7768,9400.0
2012-08-10 14:20:00,32.71,32.71,32.7,32.71,4700.0,21.7768,21.7768,21.7701,21.7768,4700.0
2012-08-10 14:30:00,32.72,32.72,32.71,32.72,11600.0,21.7834,21.7834,21.7768,21.7834,11600.0
2012-08-10 14:40:00,32.72,32.72,32.71,32.72,8500.0,21.7834,21.7834,21.7768,21.7834,8500.0
2012-08-10 14:50:00,32.72,32.74,32.71,32.73,88200.0,21.7834,21.7967,21.7768,21.7901,88200.0
2012-08-10 15:00:00,32.72,32.74,32.72,32.73,46500.0,21.7834,21.7967,21.7834,21.7901,46500.0
2012-08-10 15:10:00,32.73,32.75,32.72,32.73,13200.0,21.7901,21.8034,21.7834,21.7901,13200.0
2012-08-10 15:20:00,32.74,32.75,32.73,32.74,24500.0,21.7967,21.8034,21.7901,21.7967,24500.0
2012-08-10 15:30:00,32.75,32.75,32.73,32.74,38200.0,21.8034,21.8034,21.7901,21.7967,38200.0
2012-08-10 15:40:00,32.74,32.82,32.74,32.8,93800.0,21.7967,21.85,21.7967,21.8367,93800.0
2012-08-10 15:50:00,32.81,32.81,32.8,32.81,226100.0,21.8434,21.8434,21.8367,21.8434,226100.0
2012-08-13 09:30:00,32.75,32.75,32.71,32.75,77700.0,21.8034,21.8034,21.7768,21.8034,77700.0
2012-08-13 09:40:00,32.74,32.78,32.73,32.78,16600.0,21.7967,21.8234,21.7901,21.8234,16600.0
2012-08-13 09:50:00,32.78,32.81,32.77,32.78,78500.0,21.8234,21.8434,21.8167,21.8234,78500.0
2012-08-13 10:00:00,32.79,32.8,32.73,32.74,21000.0,21.83,21.8367,21.7901,21.7967,21000.0
2012-08-13 10:10:00,32.74,32.75,32.72,32.74,8100.0,21.7967,21.8034,21.7834,21.7967,8100.0
2012-08-13 10:20:00,32.73,32.74,32.67,32.7,87700.0,21.7901,21.7967,21.7501,21.7701,87700.0
2012-08-13 10:30:00,32.7,32.7,32.67,32.67,18500.0,21.7701,21.7701,21.7501,21.7501,18500.0
2012-08-13 10:40:00,32.68,32.7,32.68,32.69,17600.0,21.7568,21.7701,21.7568,21.7635,17600.0
2012-08-13 10:50:00,32.69,32.69,32.63,32.66,16800.0,21.7635,21.7635,21.7235,21.7435,16800.0
2012-08-13 11:00:00,32.67,32.67,32.55,32.6,14200.0,21.7501,21.7501,21.6703,21.7035,14200.0
2012-08-13 11:10:00,32.6,32.63,32.59,32.61,11500.0,21.7035,21.7235,21.6969,21.7102,11500.0
2012-08-13 11:20:00,32.61,32.67,32.6,32.65,128600.0,21.7102,21.7501,21.7035,21.7368,128600.0
2012-08-13 11:30:00,32.64,32.65,32.63,32.64,65600.0,21.7302,21.7368,21.7235,21.7302,65600.0
2012-08-13 11:40:00,32.64,32.65,32.64,32.64,15900.0,21.7302,21.7368,21.7302,21.7302,15900.0
2012-08-13 11:50:00,32.64,32.64,32.62,32.64,7800.0,21.7302,21.7302,21.7169,21.7302,7800.0
2012-08-13 12:00:00,32.63,32.63,32.61,32.61,10900.0,21.7235,21.7235,21.7102,21.7102,10900.0
2012-08-13 12:10:00,32.62,32.64,32.61,32.64,75100.0,21.7169,21.7302,21.7102,21.7302,75100.0
2012-08-13 12:20:00,32.63,32.64,32.63,32.64,5000.0,21.7235,21.7302,21.7235,21.7302,5000.0
2012-08-13 12:30:00,32.63,32.64,32.63,32.63,26300.0,21.7235,21.7302,21.7235,21.7235,26300.0
2012-08-13 12:40:00,32.63,32.64,32.63,32.64,26800.0,21.7235,21.7302,21.7235,21.7302,26800.0
2012-08-13 12:50:00,32.64,32.67,32.64,32.67,42800.0,21.7302,21.7501,21.7302,21.7501,42800.0
2012-08-13 13:00:00,32.67,32.68,32.65,32.65,30600.0,21.7501,21.7568,21.7368,21.7368,30600.0
2012-08-13 13:10:00,32.65,32.66,32.62,32.63,55400.0,21.7368,21.7435,21.7169,21.7235,55400.0
2012-08-13 13:20:00,32.62,32.63,32.61,32.63,33000.0,21.7169,21.7235,21.7102,21.7235,33000.0
2012-08-13 13:30:00,32.62,32.63,32.61,32.62,14100.0,21.7169,21.7235,21.7102,21.7169,14100.0
2012-08-13 13:40:00,32.62,32.66,32.62,32.66,13700.0,21.7169,21.7435,21.7169,21.7435,13700.0
2012-08-13 13:50:00,32.66,32.66,32.63,32.64,49200.0,21.7435,21.7435,21.7235,21.7302,49200.0
2012-08-13 14:00:00,32.64,32.64,32.63,32.63,20900.0,21.7302,21.7302,21.7235,21.7235,20900.0
2012-08-13 14:10:00,32.63,32.65,32.63,32.65,63300.0,21.7235,21.7368,21.7235,21.7368,63300.0
2012-08-13 14:20:00,32.65,32.67,32.65,32.65,31000.0,21.7368,21.7501,21.7368,21.7368,31000.0
2012-08-13 14:30:00,32.65,32.67,32.65,32.66,60200.0,21.7368,21.7501,21.7368,21.7435,60200.0
2012-08-13 14:40:00,32.65,32.66,32.63,32.63,87500.0,21.7368,21.7435,21.7235,21.7235,87500.0
2012-08-13 14:50:00,32.64,32.68,32.64,32.66,35400.0,21.7302,21.7568,21.7302,21.7435,35400.0
2012-08-13 15:00:00,32.66,32.68,32.66,32.66,25600.0,21.7435,21.7568,21.7435,21.7435,25600.0
2012-08-13 15:10:00,32.66,32.67,32.65,32.66,29000.0,21.7435,21.7501,21.7368,21.7435,29000.0
2012-08-13 15:20:00,32.66,32.66,32.63,32.63,73000.0,21.7435,21.7435,21.7235,21.7235,73000.0
2012-08-13 15:30:00,32.64,32.66,32.64,32.65,54000.0,21.7302,21.7435,21.7302,21.7368,54000.0
2012-08-13 15:40:00,32.65,32.66,32.64,32.64,58400.0,21.7368,21.7435,21.7302,21.7302,58400.0
2012-08-13 15:50:00,32.64,32.67,32.62,32.67,52900.0,21.7302,21.7501,21.7169,21.7501,52900.0
2012-08-14 09:30:00,32.75,32.8,32.71,32.74,90000.0,21.8034,21.8367,21.7768,21.7967,90000.0
2012-08-14 09:40:00,32.73,32.77,32.7,32.77,24300.0,21.7901,21.8167,21.7701,21.8167,24300.0
2012-08-14 09:50:00,32.77,32.77,32.69,32.73,31300.0,21.8167,21.8167,21.7635,21.7901,31300.0
2012-08-14 10:00:00,32.73,32.76,32.73,32.75,9900.0,21.7901,21.8101,21.7901,21.8034,9900.0
2012-08-14 10:10:00,32.74,32.8,32.74,32.76,24200.0,21.7967,21.8367,21.7967,21.8101,24200.0
2012-08-14 10:20:00,32.76,32.77,32.73,32.74,13500.0,21.8101,21.8167,21.7901,21.7967,13500.0
2012-08-14 10:30:00,32.73,32.73,32.69,32.72,9300.0,21.7901,21.7901,21.7635,21.7834,9300.0
2012-08-14 10:40:00,32.72,32.74,32.71,32.74,19400.0,21.7834,21.7967,21.7768,21.7967,19400.0
2012-08-14 10:50:00,32.75,32.77,32.73,32.75,13900.0,21.8034,21.8167,21.7901,21.8034,13900.0
2012-08-14 11:00:00,32.75,32.77,32.74,32.77,37800.0,21.8034,21.8167,21.7967,21.8167,37800.0
2012-08-14 11:10:00,32.78,32.78,32.76,32.76,14000.0,21.8234,21.8234,21.8101,21.8101,14000.0
2012-08-14 11:20:00,32.76,32.77,32.75,32.77,17800.0,21.8101,21.8167,21.8034,21.8167,17800.0
2012-08-14 11:30:00,32.77,32.79,32.77,32.78,11200.0,21.8167,21.83,21.8167,21.8234,11200.0
2012-08-14 11:40:00,32.79,32.81,32.79,32.81,9400.0,21.83,21.8434,21.83,21.8434,9400.0
2012-08-14 11:50:00,32.82,32.82,32.79,32.8,10100.0,21.85,21.85,21.83,21.8367,10100.0
2012-08-14 12:00:00,32.8,32.81,32.79,32.8,6400.0,21.8367,21.8434,21.83,21.8367,6400.0
2012-08-14 12:10:00,32.81,32.81,32.77,32.77,59500.0,21.8434,21.8434,21.8167,21.8167,59500.0
2012-08-14 12:20:00,32.78,32.79,32.76,32.79,16300.0,21.8234,21.83,21.8101,21.83,16300.0
2012-08-14 12:30:00,32.79,32.81,32.77,32.78,9700.0,21.83,21.8434,21.8167,21.8234,9700.0
2012-08-14 12:40:00,32.78,32.79,32.76,32.79,13500.0,21.8234,21.83,21.8101,21.83,13500.0
2012-08-14 12:50:00,32.79,32.79,32.77,32.78,18000.0,21.83,21.83,21.8167,21.8234,18000.0
2012-08-14 13:00:00,32.78,32.79,32.77,32.77,22100.0,21.8234,21.83,21.8167,21.8167,22100.0
2012-08-14 13:10:00,32.77,32.77,32.75,32.76,11000.0,21.8167,21.8167,21.8034,21.8101,11000.0
2012-08-14 13:20:00,32.74,32.76,32.74,32.75,10300.0,21.7967,21.8101,21.7967,21.8034,10300.0
2012-08-14 13:30:00,32.75,32.77,32.75,32.77,10000.0,21.8034,21.8167,21.8034,21.8167,10000.0
2012-08-14 13:40:00,32.77,32.79,32.77,32.78,16600.0,21.8167,21.83,21.8167,21.8234,16600.0
2012-08-14 13:50:00,32.79,32.79,32.77,32.78,8300.0,21.83,21.83,21.8167,21.8234,8300.0
2012-08-14 14:00:00,32.78,32.79,32.78,32.79,11500.0,21.8234,21.83,21.8234,21.83,11500.0
2012-08-14 14:10:00,32.79,32.79,32.77,32.77,16700.0,21.83,21.83,21.8167,21.8167,16700.0
2012-08-14 14:20:00,32.77,32.78,32.76,32.77,14000.0,21.8167,21.8234,21.8101,21.8167,14000.0
2012-08-14 14:30:00,32.78,32.79,32.78,32.78,6500.0,21.8234,21.83,21.8234,21.8234,6500.0
2012-08-14 14:40:00,32.77,32.79,32.76,32.79,17300.0,21.8167,21.83,21.8101,21.83,17300.0
2012-08-14 14:50:00,32.78,32.8,32.77,32.8,26200.0,21.8234,21.8367,21.8167,21.8367,26200.0
2012-08-14 15:00:00,32.8,32.8,32.77,32.77,6400.0,21.8367,21.8367,21.8167,21.8167,6400.0
2012-08-14 15:10:00,32.76,32.77,32.74,32.75,24600.0,21.8101,21.8167,21.7967,21.8034,24600.0
2012-08-14 15:20:00,32.76,32.77,32.75,32.75,35100.0,21.8101,21.8167,21.8034,21.8034,35100.0
2012-08-14 15:30:00,32.75,32.75,32.69,32.71,14900.0,21.8034,21.8034,21.7635,21.7768,14900.0
2012-08-14 15:40:00,32.71,32.71,32.68,32.7,38500.0,21.7768,21.7768,21.7568,21.7701,38500.0
2012-08-14 15:50:00,32.7,32.73,32.66,32.73,96300.0,21.7701,21.7901,21.7435,21.7901,96300.0
2012-08-15 09:30:00,32.64,32.66,32.61,32.64,33700.0,21.7302,21.7435,21.7102,21.7302,33700.0
2012-08-15 09:40:00,32.65,32.71,32.65,32.71,29700.0,21.7368,21.7768,21.7368,21.7768,29700.0
2012-08-15 09:50:00,32.71,32.74,32.71,32.71,33500.0,21.7768,21.7967,21.7768,21.7768,33500.0
2012-08-15 10:00:00,32.71,32.72,32.68,32.71,31300.0,21.7768,21.7834,21.7568,21.7768,31300.0
2012-08-15 10:10:00,32.71,32.71,32.65,32.66,23600.0,21.7768,21.7768,21.7368,21.7435,23600.0
2012-08-15 10:20:00,32.65,32.68,32.64,32.66,11600.0,21.7368,21.7568,21.7302,21.7435,11600.0
2012-08-15 10:30:00,32.67,32.69,32.66,32.66,9900.0,21.7501,21.7635,21.7435,21.7435,9900.0
2012-08-15 10:40:00,32.66,32.67,32.62,32.63,25000.0,21.7435,21.7501,21.7169,21.7235,25000.0
2012-08-15 10:50:00,32.63,32.67,32.63,32.65,9600.0,21.7235,21.7501,21.7235,21.7368,9600.0
2012-08-15 11:00:00,32.65,32.68,32.64,32.67,15400.0,21.7368,21.7568,21.7302,21.7501,15400.0
2012-08-15 11:10:00,32.67,32.7,32.67,32.68,16100.0,21.7501,21.7701,21.7501,21.7568,16100.0
2012-08-15 11:20:00,32.68,32.68,32.64,32.66,31800.0,21.7568,21.7568,21.7302,21.7435,31800.0
2012-08-15 11:30:00,32.66,32.67,32.64,32.66,16100.0,21.7435,21.7501,21.7302,21.7435,16100.0
2012-08-15 11:40:00,32.66,32.67,32.66,32.66,7800.0,21.7435,21.7501,21.7435,21.7435,7800.0
2012-08-15 11:50:00,32.67,32.67,32.65,32.66,20100.0,21.7501,21.7501,21.7368,21.7435,20100.0
2012-08-15 12:00:00,32.67,32.67,32.66,32.66,3800.0,21.7501,21.7501,21.7435,21.7435,3800.0
2012-08-15 12:10:00,32.66,32.67,32.66,32.66,4700.0,21.7435,21.7501,21.7435,21.7435,4700.0
2012-08-15 12:20:00,32.66,32.68,32.65,32.67,5300.0,21.7435,21.7568,21.7368,21.7501,5300.0
2012-08-15 12:30:00,32.67,32.68,32.66,32.66,19400.0,21.7501,21.7568,21.7435,21.7435,19400.0
2012-08-15 12:40:00,32.66,32.67,32.65,32.65,21100.0,21.7435,21.7501,21.7368,21.7368,21100.0
2012-08-15 12:50:00,32.66,32.67,32.66,32.67,15000.0,21.7435,21.7501,21.7435,21.7501,15000.0
2012-08-15 13:00:00,32.66,32.67,32.64,32.65,10600.0,21.7435,21.7501,21.7302,21.7368,10600.0
2012-08-15 13:10:00,32.65,32.66,32.64,32.66,12300.0,21.7368,21.7435,21.7302,21.7435,12300.0
2012-08-15 13:20:00,32.66,32.66,32.64,32.66,10500.0,21.7435,21.7435,21.7302,21.7435,10500.0
2012-08-15 13:30:00,32.65,32.67,32.65,32.66,4800.0,21.7368,21.7501,21.7368,21.7435,4800.0
2012-08-15 13:40:00,32.67,32.67,32.65,32.66,8000.0,21.7501,21.7501,21.7368,21.7435,8000.0
2012-08-15 13:50:00,32.65,32.66,32.65,32.65,15600.0,21.7368,21.7435,21.7368,21.7368,15600.0
2012-08-15 14:00:00,32.64,32.65,32.64,32.64,5800.0,21.7302,21.7368,21.7302,21.7302,5800.0
2012-08-15 14:10:00,32.65,32.66,32.64,32.66,48700.0,21.7368,21.7435,21.7302,21.7435,48700.0
2012-08-15 14:20:00,32.66,32.67,32.65,32.67,4100.0,21.7435,21.7501,21.7368,21.7501,4100.0
2012-08-15 14:30:00,32.67,32.68,32.66,32.68,25000.0,21.7501,21.7568,21.7435,21.7568,25000.0
2012-08-15 14:40:00,32.67,32.69,32.67,32.68,8600.0,21.7501,21.7635,21.7501,21.7568,8600.0
2012-08-15 14:50:00,32.69,32.7,32.68,32.7,44100.0,21.7635,21.7701,21.7568,21.7701,44100.0
2012-08-15 15:00:00,32.69,32.7,32.69,32.69,12000.0,21.7635,21.7701,21.7635,21.7635,12000.0
2012-08-15 15:10:00,32.69,32.69,32.67,32.68,39600.0,21.7635,21.7635,21.7501,21.7568,39600.0
2012-08-15 15:20:00,32.68,32.68,32.64,32.65,24300.0,21.7568,21.7568,21.7302,21.7368,24300.0
2012-08-15 15:30:00,32.65,32.67,32.64,32.64,28500.0,21.7368,21.7501,21.7302,21.7302,28500.0
2012-08-15 15:40:00,32.64,32.67,32.64,32.66,33700.0,21.7302,21.7501,21.7302,21.7435,33700.0
2012-08-15 15:50:00,32.66,32.68,32.63,32.64,107500.0,21.7435,21.7568,21.7235,21.7302,107500.0
2012-08-16 09:30:00,32.79,32.82,32.75,32.79,346200.0,21.83,21.85,21.8034,21.83,346200.0
2012-08-16 09:40:00,32.79,32.79,32.74,32.75,20500.0,21.83,21.83,21.7967,21.8034,20500.0
2012-08-16 09:50:00,32.76,32.77,32.74,32.75,10900.0,21.8101,21.8167,21.7967,21.8034,10900.0
2012-08-16 10:00:00,32.74,32.76,32.71,32.76,27400.0,21.7967,21.8101,21.7768,21.8101,27400.0
2012-08-16 10:10:00,32.76,32.77,32.73,32.75,16500.0,21.8101,21.8167,21.7901,21.8034,16500.0
2012-08-16 10:20:00,32.75,32.81,32.75,32.81,29800.0,21.8034,21.8434,21.8034,21.8434,29800.0
2012-08-16 10:30:00,32.81,32.88,32.81,32.88,28500.0,21.8434,21.89,21.8434,21.89,28500.0
2012-08-16 10:40:00,32.89,32.9,32.87,32.89,41600.0,21.8966,21.9033,21.8833,21.8966,41600.0
2012-08-16 10:50:00,32.9,32.92,32.9,32.91,24700.0,21.9033,21.9166,21.9033,21.9099,24700.0
2012-08-16 11:00:00,32.91,32.92,32.89,32.89,35600.0,21.9099,21.9166,21.8966,21.8966,35600.0
2012-08-16 11:10:00,32.9,32.94,32.9,32.94,16300.0,21.9033,21.9299,21.9033,21.9299,16300.0
2012-08-16 11:20:00,32.93,32.94,32.91,32.92,8300.0,21.9232,21.9299,21.9099,21.9166,8300.0
2012-08-16 11:30:00,32.92,32.95,32.91,32.94,19600.0,21.9166,21.9366,21.9099,21.9299,19600.0
2012-08-16 11:40:00,32.95,32.97,32.94,32.97,22300.0,21.9366,21.9499,21.9299,21.9499,22300.0
2012-08-16 11:50:00,32.97,32.98,32.96,32.96,7800.0,21.9499,21.9565,21.9432,21.9432,7800.0
2012-08-16 12:00:00,32.97,32.99,32.95,32.98,12600.0,21.9499,21.9632,21.9366,21.9565,12600.0
2012-08-16 12:10:00,32.99,33.0,32.99,33.0,29300.0,21.9632,21.9698,21.9632,21.9698,29300.0
2012-08-16 12:20:00,33.0,33.0,32.98,32.99,22800.0,21.9698,21.9698,21.9565,21.9632,22800.0
2012-08-16 12:30:00,32.99,33.0,32.97,33.0,15800.0,21.9632,21.9698,21.9499,21.9698,15800.0
2012-08-16 12:40:00,33.0,33.0,32.99,32.99,6700.0,21.9698,21.9698,21.9632,21.9632,6700.0
2012-08-16 12:50:00,32.99,33.01,32.99,33.01,59100.0,21.9632,21.9765,21.9632,21.9765,59100.0
2012-08-16 13:00:00,33.02,33.02,33.01,33.02,7700.0,21.9832,21.9832,21.9765,21.9832,7700.0
2012-08-16 13:10:00,33.02,33.04,33.01,33.03,27100.0,21.9832,21.9965,21.9765,21.9898,27100.0
2012-08-16 13:20:00,33.04,33.04,33.02,33.02,14000.0,21.9965,21.9965,21.9832,21.9832,14000.0
2012-08-16 13:30:00,33.02,33.04,33.02,33.03,100500.0,21.9832,21.9965,21.9832,21.9898,100500.0
2012-08-16 13:40:00,33.02,33.03,33.01,33.02,14200.0,21.9832,21.9898,21.9765,21.9832,14200.0
2012-08-16 13:50:00,33.02,33.03,33.02,33.02,6000.0,21.9832,21.9898,21.9832,21.9832,6000.0
2012-08-16 14:00:00,33.02,33.02,33.0,33.02,118000.0,21.9832,21.9832,21.9698,21.9832,118000.0
2012-08-16 14:10:00,33.02,33.03,33.01,33.03,75200.0,21.9832,21.9898,21.9765,21.9898,75200.0
2012-08-16 14:20:00,33.02,33.04,33.01,33.03,15100.0,21.9832,21.9965,21.9765,21.9898,15100.0
2012-08-16 14:30:00,33.03,33.08,33.03,33.07,17900.0,21.9898,22.0231,21.9898,22.0164,17900.0
2012-08-16 14:40:00,33.06,33.07,33.05,33.07,8100.0,22.0098,22.0164,22.0031,22.0164,8100.0
2012-08-16 14:50:00,33.06,33.06,33.04,33.04,17400.0,22.0098,22.0098,21.9965,21.9965,17400.0
2012-08-16 15:00:00,33.04,33.05,33.02,33.05,9200.0,21.9965,22.0031,21.9832,22.0031,9200.0
2012-08-16 15:10:00,33.04,33.05,33.04,33.05,4400.0,21.9965,22.0031,21.9965,22.0031,4400.0
2012-08-16 15:20:00,33.05,33.07,33.04,33.06,16600.0,22.0031,22.0164,21.9965,22.0098,16600.0
2012-08-16 15:30:00,33.06,33.07,33.04,33.05,22800.0,22.0098,22.0164,21.9965,22.0031,22800.0
2012-08-16 15:40:00,33.05,33.05,33.02,33.02,33900.0,22.0031,22.0031,21.9832,21.9832,33900.0
2012-08-16 15:50:00,33.02,33.02,32.98,33.01,136700.0,21.9832,21.9832,21.9565,21.9765,136700.0
2012-08-17 09:30:00,33.11,33.12,33.04,33.04,144900.0,22.0431,22.0497,21.9965,21.9965,144900.0
2012-08-17 09:40:00,33.04,33.06,33.01,33.03,198200.0,21.9965,22.0098,21.9765,21.9898,198200.0
2012-08-17 09:50:00,33.02,33.06,33.02,33.06,40000.0,21.9832,22.0098,21.9832,22.0098,40000.0
2012-08-17 10:00:00,33.06,33.07,32.99,33.02,92900.0,22.0098,22.0164,21.9632,21.9832,92900.0
2012-08-17 10:10:00,33.02,33.04,32.99,33.01,88500.0,21.9832,21.9965,21.9632,21.9765,88500.0
2012-08-17 10:20:00,33.0,33.01,32.98,32.99,27800.0,21.9698,21.9765,21.9565,21.9632,27800.0
2012-08-17 10:30:00,32.98,33.0,32.97,32.98,17800.0,21.9565,21.9698,21.9499,21.9565,17800.0
2012-08-17 10:40:00,32.97,32.98,32.94,32.94,25300.0,21.9499,21.9565,21.9299,21.9299,25300.0
2012-08-17 10:50:00,32.95,32.97,32.94,32.96,34800.0,21.9366,21.9499,21.9299,21.9432,34800.0
2012-08-17 11:00:00,32.96,33.01,32.96,33.01,72700.0,21.9432,21.9765,21.9432,21.9765,72700.0
2012-08-17 11:10:00,33.0,33.01,32.97,32.98,23200.0,21.9698,21.9765,21.9499,21.9565,23200.0
2012-08-17 11:20:00,32.99,33.0,32.98,33.0,12400.0,21.9632,21.9698,21.9565,21.9698,12400.0
2012-08-17 11:30:00,32.99,33.05,32.99,33.03,14600.0,21.9632,22.0031,21.9632,21.9898,14600.0
2012-08-17 11:40:00,33.04,33.04,33.01,33.02,9400.0,21.9965,21.9965,21.9765,21.9832,9400.0
2012-08-17 11:50:00,33.02,33.04,33.02,33.03,17300.0,21.9832,21.9965,21.9832,21.9898,17300.0
2012-08-17 12:00:00,33.03,33.03,33.01,33.01,34300.0,21.9898,21.9898,21.9765,21.9765,34300.0
2012-08-17 12:10:00,33.01,33.02,33.0,33.01,9000.0,21.9765,21.9832,21.9698,21.9765,9000.0
2012-08-17 12:20:00,33.01,33.02,33.01,33.02,33300.0,21.9765,21.9832,21.9765,21.9832,33300.0
2012-08-17 12:30:00,33.01,33.02,33.0,33.0,27800.0,21.9765,21.9832,21.9698,21.9698,27800.0
2012-08-17 12:40:00,33.01,33.02,33.0,33.01,21700.0,21.9765,21.9832,21.9698,21.9765,21700.0
2012-08-17 12:50:00,33.01,33.02,33.0,33.0,8700.0,21.9765,21.9832,21.9698,21.9698,8700.0
2012-08-17 13:00:00,32.99,33.0,32.99,33.0,37800.0,21.9632,21.9698,21.9632,21.9698,37800.0
2012-08-17 13:10:00,33.0,33.01,32.99,33.01,84100.0,21.9698,21.9765,21.9632,21.9765,84100.0
2012-08-17 13:20:00,33.01,33.02,33.0,33.01,27700.0,21.9765,21.9832,21.9698,21.9765,27700.0
2012-08-17 13:30:00,33.02,33.03,33.01,33.03,14100.0,21.9832,21.9898,21.9765,21.9898,14100.0
2012-08-17 13:40:00,33.03,33.03,33.02,33.03,28400.0,21.9898,21.9898,21.9832,21.9898,28400.0
2012-08-17 13:50:00,33.03,33.03,33.02,33.02,13500.0,21.9898,21.9898,21.9832,21.9832,13500.0
2012-08-17 14:00:00,33.03,33.03,33.01,33.02,16200.0,21.9898,21.9898,21.9765,21.9832,16200.0
2012-08-17 14:10:00,33.02,33.02,33.01,33.02,11400.0,21.9832,21.9832,21.9765,21.9832,11400.0
2012-08-17 14:20:00,33.01,33.05,33.01,33.04,39400.0,21.9765,22.0031,21.9765,21.9965,39400.0
2012-08-17 14:30:00,33.04,33.05,33.03,33.03,8400.0,21.9965,22.0031,21.9898,21.9898,8400.0
2012-08-17 14:40:00,33.04,33.04,33.03,33.03,12500.0,21.9965,21.9965,21.9898,21.9898,12500.0
2012-08-17 14:50:00,33.04,33.05,33.03,33.04,23600.0,21.9965,22.0031,21.9898,21.9965,23600.0
2012-08-17 15:00:00,33.05,33.06,33.04,33.05,21700.0,22.0031,22.0098,21.9965,22.0031,21700.0
2012-08-17 15:10:00,33.05,33.05,33.03,33.04,25600.0,22.0031,22.0031,21.9898,21.9965,25600.0
2012-08-17 15:20:00,33.04,33.05,33.03,33.04,21700.0,21.9965,22.0031,21.9898,21.9965,21700.0
2012-08-17 15:30:00,33.04,33.04,33.02,33.03,33000.0,21.9965,21.9965,21.9832,21.9898,33000.0
2012-08-17 15:40:00,33.02,33.06,33.02,33.06,78900.0,21.9832,22.0098,21.9832,22.0098,78900.0
2012-08-17 15:50:00,33.06,33.1,33.05,33.07,130800.0,22.0098,22.0364,22.0031,22.0164,130800.0
2012-08-20 09:30:00,32.96,33.01,32.94,32.95,101700.0,21.9432,21.9765,21.9299,21.9366,101700.0
2012-08-20 09:40:00,32.96,33.0,32.94,32.96,61500.0,21.9432,21.9698,21.9299,21.9432,61500.0
2012-08-20 09:50:00,32.96,32.99,32.91,32.92,190600.0,21.9432,21.9632,21.9099,21.9166,190600.0
2012-08-20 10:00:00,32.92,32.95,32.89,32.91,76500.0,21.9166,21.9366,21.8966,21.9099,76500.0
2012-08-20 10:10:00,32.91,32.92,32.87,32.88,96100.0,21.9099,21.9166,21.8833,21.89,96100.0
2012-08-20 10:20:00,32.89,32.89,32.85,32.87,38500.0,21.8966,21.8966,21.87,21.8833,38500.0
2012-08-20 10:30:00,32.86,32.88,32.84,32.87,42000.0,21.8766,21.89,21.8633,21.8833,42000.0
2012-08-20 10:40:00,32.87,32.93,32.87,32.92,23900.0,21.8833,21.9232,21.8833,21.9166,23900.0
2012-08-20 10:50:00,32.93,32.94,32.91,32.94,43800.0,21.9232,21.9299,21.9099,21.9299,43800.0
2012-08-20 11:00:00,32.94,32.95,32.93,32.95,46700.0,21.9299,21.9366,21.9232,21.9366,46700.0
2012-08-20 11:10:00,32.95,32.99,32.95,32.98,32900.0,21.9366,21.9632,21.9366,21.9565,32900.0
2012-08-20 11:20:00,32.98,32.99,32.95,32.95,66200.0,21.9565,21.9632,21.9366,21.9366,66200.0
2012-08-20 11:30:00,32.95,32.96,32.94,32.95,84200.0,21.9366,21.9432,21.9299,21.9366,84200.0
2012-08-20 11:40:00,32.95,32.97,32.94,32.97,37600.0,21.9366,21.9499,21.9299,21.9499,37600.0
2012-08-20 11:50:00,32.97,33.0,32.96,33.0,63800.0,21.9499,21.9698,21.9432,21.9698,63800.0
2012-08-20 12:00:00,32.99,33.02,32.99,33.01,34000.0,21.9632,21.9832,21.9632,21.9765,34000.0
2012-08-20 12:10:00,33.01,33.03,33.01,33.03,53600.0,21.9765,21.9898,21.9765,21.9898,53600.0
2012-08-20 12:20:00,33.03,33.03,33.0,33.0,14200.0,21.9898,21.9898,21.9698,21.9698,14200.0
2012-08-20 12:30:00,33.01,33.02,32.99,32.99,29800.0,21.9765,21.9832,21.9632,21.9632,29800.0
2012-08-20 12:40:00,32.99,33.0,32.98,33.0,50900.0,21.9632,21.9698,21.9565,21.9698,50900.0
2012-08-20 12:50:00,33.0,33.0,32.98,32.99,25400.0,21.9698,21.9698,21.9565,21.9632,25400.0
2012-08-20 13:00:00,32.99,33.01,32.99,32.99,26400.0,21.9632,21.9765,21.9632,21.9632,26400.0
2012-08-20 13:10:00,32.99,33.01,32.99,32.99,27500.0,21.9632,21.9765,21.9632,21.9632,27500.0
2012-08-20 13:20:00,32.99,33.01,32.99,32.99,25000.0,21.9632,21.9765,21.9632,21.9632,25000.0
2012-08-20 13:30:00,32.99,33.0,32.97,32.97,38200.0,21.9632,21.9698,21.9499,21.9499,38200.0
2012-08-20 13:40:00,32.97,32.98,32.96,32.97,44500.0,21.9499,21.9565,21.9432,21.9499,44500.0
2012-08-20 13:50:00,32.96,32.99,32.96,32.98,44300.0,21.9432,21.9632,21.9432,21.9565,44300.0
2012-08-20 14:00:00,32.98,32.99,32.96,32.99,70600.0,21.9565,21.9632,21.9432,21.9632,70600.0
2012-08-20 14:10:00,33.0,33.02,33.0,33.01,30600.0,21.9698,21.9832,21.9698,21.9765,30600.0
2012-08-20 14:20:00,33.01,33.02,33.0,33.01,76700.0,21.9765,21.9832,21.9698,21.9765,76700.0
2012-08-20 14:30:00,33.01,33.04,33.01,33.02,79400.0,21.9765,21.9965,21.9765,21.9832,79400.0
2012-08-20 14:40:00,33.02,33.03,33.0,33.01,97500.0,21.9832,21.9898,21.9698,21.9765,97500.0
2012-08-20 14:50:00,33.0,33.02,33.0,33.01,77700.0,21.9698,21.9832,21.9698,21.9765,77700.0
2012-08-20 15:00:00,33.01,33.02,33.01,33.02,68900.0,21.9765,21.9832,21.9765,21.9832,68900.0
2012-08-20 15:10:00,33.02,33.02,32.99,33.0,66400.0,21.9832,21.9832,21.9632,21.9698,66400.0
2012-08-20 15:20:00,33.0,33.02,32.99,33.02,81600.0,21.9698,21.9832,21.9632,21.9832,81600.0
2012-08-20 15:30:00,33.02,33.03,33.01,33.01,80100.0,21.9832,21.9898,21.9765,21.9765,80100.0
2012-08-20 15:40:00,33.01,33.03,33.0,33.03,194000.0,21.9765,21.9898,21.9698,21.9898,194000.0
2012-08-20 15:50:00,33.02,33.03,33.0,33.01,362900.0,21.9832,21.9898,21.9698,21.9765,362900.0
2012-08-21 09:30:00,33.26,33.32,33.24,33.28,69200.0,22.1429,22.1829,22.1296,22.1563,69200.0
2012-08-21 09:40:00,33.27,33.28,33.26,33.27,19800.0,22.1496,22.1563,22.1429,22.1496,19800.0
2012-08-21 09:50:00,33.28,33.35,33.26,33.34,48300.0,22.1563,22.2029,22.1429,22.1962,48300.0
2012-08-21 10:00:00,33.35,33.38,33.34,33.34,100800.0,22.2029,22.2228,22.1962,22.1962,100800.0
2012-08-21 10:10:00,33.35,33.39,33.35,33.36,48500.0,22.2029,22.2295,22.2029,22.2095,48500.0
2012-08-21 10:20:00,33.37,33.41,33.37,33.41,12900.0,22.2162,22.2428,22.2162,22.2428,12900.0
2012-08-21 10:30:00,33.41,33.43,33.4,33.43,27400.0,22.2428,22.2561,22.2361,22.2561,27400.0
2012-08-21 10:40:00,33.42,33.43,33.41,33.41,20700.0,22.2495,22.2561,22.2428,22.2428,20700.0
2012-08-21 10:50:00,33.41,33.42,33.39,33.41,10500.0,22.2428,22.2495,22.2295,22.2428,10500.0
2012-08-21 11:00:00,33.41,33.43,33.4,33.41,26100.0,22.2428,22.2561,22.2361,22.2428,26100.0
2012-08-21 11:10:00,33.41,33.45,33.41,33.44,42200.0,22.2428,22.2694,22.2428,22.2628,42200.0
2012-08-21 11:20:00,33.45,33.45,33.38,33.41,62400.0,22.2694,22.2694,22.2228,22.2428,62400.0
2012-08-21 11:30:00,33.41,33.41,33.33,33.34,65800.0,22.2428,22.2428,22.1895,22.1962,65800.0
2012-08-21 11:40:00,33.34,33.34,33.29,33.34,98700.0,22.1962,22.1962,22.1629,22.1962,98700.0
2012-08-21 11:50:00,33.33,33.37,33.32,33.32,54300.0,22.1895,22.2162,22.1829,22.1829,54300.0
2012-08-21 12:00:00,33.32,33.33,33.29,33.29,14400.0,22.1829,22.1895,22.1629,22.1629,14400.0
2012-08-21 12:10:00,33.3,33.32,33.28,33.29,19900.0,22.1696,22.1829,22.1563,22.1629,19900.0
2012-08-21 12:20:00,33.29,33.31,33.29,33.29,45100.0,22.1629,22.1762,22.1629,22.1629,45100.0
2012-08-21 12:30:00,33.3,33.31,33.29,33.31,29800.0,22.1696,22.1762,22.1629,22.1762,29800.0
2012-08-21 12:40:00,33.31,33.32,33.28,33.29,114500.0,22.1762,22.1829,22.1563,22.1629,114500.0
2012-08-21 12:50:00,33.29,33.32,33.29,33.32,24200.0,22.1629,22.1829,22.1629,22.1829,24200.0
2012-08-21 13:00:00,33.32,33.32,33.3,33.31,51300.0,22.1829,22.1829,22.1696,22.1762,51300.0
2012-08-21 13:10:00,33.31,33.32,33.28,33.3,17600.0,22.1762,22.1829,22.1563,22.1696,17600.0
2012-08-21 13:20:00,33.3,33.31,33.28,33.28,15700.0,22.1696,22.1762,22.1563,22.1563,15700.0
2012-08-21 13:30:00,33.28,33.31,33.28,33.3,210200.0,22.1563,22.1762,22.1563,22.1696,210200.0
2012-08-21 13:40:00,33.3,33.3,33.24,33.24,220300.0,22.1696,22.1696,22.1296,22.1296,220300.0
2012-08-21 13:50:00,33.24,33.26,33.22,33.26,20500.0,22.1296,22.1429,22.1163,22.1429,20500.0
2012-08-21 14:00:00,33.26,33.28,33.25,33.26,27400.0,22.1429,22.1563,22.1363,22.1429,27400.0
2012-08-21 14:10:00,33.25,33.28,33.24,33.24,17700.0,22.1363,22.1563,22.1296,22.1296,17700.0
2012-08-21 14:20:00,33.23,33.26,33.23,33.24,22200.0,22.123,22.1429,22.123,22.1296,22200.0
2012-08-21 14:30:00,33.23,33.25,33.2,33.22,30600.0,22.123,22.1363,22.103,22.1163,30600.0
2012-08-21 14:40:00,33.21,33.23,33.19,33.21,26500.0,22.1097,22.123,22.0963,22.1097,26500.0
2012-08-21 14:50:00,33.2,33.21,33.19,33.2,37300.0,22.103,22.1097,22.0963,22.103,37300.0
2012-08-21 15:00:00,33.19,33.19,33.16,33.17,68300.0,22.0963,22.0963,22.0764,22.083,68300.0
2012-08-21 15:10:00,33.17,33.17,33.12,33.12,66200.0,22.083,22.083,22.0497,22.0497,66200.0
2012-08-21 15:20:00,33.13,33.15,33.13,33.15,20000.0,22.0564,22.0697,22.0564,22.0697,20000.0
2012-08-21 15:30:00,33.15,33.17,33.14,33.17,41300.0,22.0697,22.083,22.063,22.083,41300.0
2012-08-21 15:40:00,33.16,33.19,33.16,33.17,63200.0,22.0764,22.0963,22.0764,22.083,63200.0
2012-08-21 15:50:00,33.17,33.19,33.14,33.18,157800.0,22.083,22.0963,22.063,22.0897,157800.0
2012-08-22 09:30:00,32.93,32.97,32.91,32.95,52600.0,21.9232,21.9499,21.9099,21.9366,52600.0
2012-08-22 09:40:00,32.96,33.06,32.94,33.04,36000.0,21.9432,22.0098,21.9299,21.9965,36000.0
2012-08-22 09:50:00,33.04,33.08,33.0,33.03,60000.0,21.9965,22.0231,21.9698,21.9898,60000.0
2012-08-22 10:00:00,33.03,33.05,32.99,33.03,37900.0,21.9898,22.0031,21.9632,21.9898,37900.0
2012-08-22 10:10:00,33.03,33.03,32.98,33.0,30200.0,21.9898,21.9898,21.9565,21.9698,30200.0
2012-08-22 10:20:00,33.01,33.03,33.0,33.02,26100.0,21.9765,21.9898,21.9698,21.9832,26100.0
2012-08-22 10:30:00,33.03,33.04,33.01,33.01,28700.0,21.9898,21.9965,21.9765,21.9765,28700.0
2012-08-22 10:40:00,33.0,33.0,32.96,32.96,12000.0,21.9698,21.9698,21.9432,21.9432,12000.0
2012-08-22 10:50:00,32.95,32.95,32.93,32.94,15900.0,21.9366,21.9366,21.9232,21.9299,15900.0
2012-08-22 11:00:00,32.93,33.01,32.92,32.98,124200.0,21.9232,21.9765,21.9166,21.9565,124200.0
2012-08-22 11:10:00,32.98,32.98,32.93,32.94,256100.0,21.9565,21.9565,21.9232,21.9299,256100.0
2012-08-22 11:20:00,32.93,32.95,32.91,32.92,315600.0,21.9232,21.9366,21.9099,21.9166,315600.0
2012-08-22 11:30:00,32.93,32.94,32.91,32.94,107800.0,21.9232,21.9299,21.9099,21.9299,107800.0
2012-08-22 11:40:00,32.94,32.96,32.93,32.96,38900.0,21.9299,21.9432,21.9232,21.9432,38900.0
2012-08-22 11:50:00,32.95,32.98,32.95,32.98,64200.0,21.9366,21.9565,21.9366,21.9565,64200.0
2012-08-22 12:00:00,32.98,32.98,32.96,32.96,12100.0,21.9565,21.9565,21.9432,21.9432,12100.0
2012-08-22 12:10:00,32.97,32.97,32.96,32.97,24400.0,21.9499,21.9499,21.9432,21.9499,24400.0
2012-08-22 12:20:00,32.96,32.97,32.94,32.95,36300.0,21.9432,21.9499,21.9299,21.9366,36300.0
2012-08-22 12:30:00,32.95,32.95,32.89,32.89,17400.0,21.9366,21.9366,21.8966,21.8966,17400.0
2012-08-22 12:40:00,32.89,32.93,32.89,32.93,136500.0,21.8966,21.9232,21.8966,21.9232,136500.0
2012-08-22 12:50:00,32.92,32.93,32.9,32.91,31300.0,21.9166,21.9232,21.9033,21.9099,31300.0
2012-08-22 13:00:00,32.9,32.93,32.9,32.92,8100.0,21.9033,21.9232,21.9033,21.9166,8100.0
2012-08-22 13:10:00,32.91,32.93,32.91,32.92,11900.0,21.9099,21.9232,21.9099,21.9166,11900.0
2012-08-22 13:20:00,32.93,32.96,32.93,32.94,15100.0,21.9232,21.9432,21.9232,21.9299,15100.0
2012-08-22 13:30:00,32.94,32.95,32.94,32.94,9000.0,21.9299,21.9366,21.9299,21.9299,9000.0
2012-08-22 13:40:00,32.94,32.96,32.93,32.94,18300.0,21.9299,21.9432,21.9232,21.9299,18300.0
2012-08-22 13:50:00,32.94,32.95,32.92,32.95,41100.0,21.9299,21.9366,21.9166,21.9366,41100.0
2012-08-22 14:00:00,32.95,33.14,32.95,33.06,59000.0,21.9366,22.063,21.9366,22.0098,59000.0
2012-08-22 14:10:00,33.06,33.11,33.01,33.03,30500.0,22.0098,22.0431,21.9765,21.9898,30500.0
2012-08-22 14:20:00,33.03,33.09,33.03,33.08,15600.0,21.9898,22.0298,21.9898,22.0231,15600.0
2012-08-22 14:30:00,33.09,33.18,33.08,33.16,56200.0,22.0298,22.0897,22.0231,22.0764,56200.0
2012-08-22 14:40:00,33.16,33.22,33.15,33.2,38300.0,22.0764,22.1163,22.0697,22.103,38300.0
2012-08-22 14:50:00,33.21,33.23,33.19,33.23,32600.0,22.1097,22.123,22.0963,22.123,32600.0
2012-08-22 15:00:00,33.24,33.24,33.19,33.22,42300.0,22.1296,22.1296,22.0963,22.1163,42300.0
2012-08-22 15:10:00,33.23,33.24,33.15,33.15,27400.0,22.123,22.1296,22.0697,22.0697,27400.0
2012-08-22 15:20:00,33.15,33.17,33.15,33.16,40900.0,22.0697,22.083,22.0697,22.0764,40900.0
2012-08-22 15:30:00,33.15,33.17,33.14,33.15,43100.0,22.0697,22.083,22.063,22.0697,43100.0
2012-08-22 15:40:00,33.16,33.18,33.15,33.17,32400.0,22.0764,22.0897,22.0697,22.083,32400.0
2012-08-22 15:50:00,33.16,33.18,33.16,33.17,65500.0,22.0764,22.0897,22.0764,22.083,65500.0
2012-08-23 09:30:00,33.07,33.07,32.98,33.02,96900.0,22.0164,22.0164,21.9565,21.9832,96900.0
2012-08-23 09:40:00,33.01,33.05,33.0,33.0,24700.0,21.9765,22.0031,21.9698,21.9698,24700.0
2012-08-23 09:50:00,32.99,33.01,32.95,32.97,33200.0,21.9632,21.9765,21.9366,21.9499,33200.0
2012-08-23 10:00:00,32.96,33.0,32.96,32.98,27200.0,21.9432,21.9698,21.9432,21.9565,27200.0
2012-08-23 10:10:00,32.98,32.98,32.93,32.94,13600.0,21.9565,21.9565,21.9232,21.9299,13600.0
2012-08-23 10:20:00,32.93,33.03,32.93,33.03,15100.0,21.9232,21.9898,21.9232,21.9898,15100.0
2012-08-23 10:30:00,33.01,33.06,32.99,33.03,96000.0,21.9765,22.0098,21.9632,21.9898,96000.0
2012-08-23 10:40:00,33.03,33.1,33.01,33.1,33700.0,21.9898,22.0364,21.9765,22.0364,33700.0
2012-08-23 10:50:00,33.1,33.12,33.08,33.1,14500.0,22.0364,22.0497,22.0231,22.0364,14500.0
2012-08-23 11:00:00,33.1,33.1,33.04,33.09,24400.0,22.0364,22.0364,21.9965,22.0298,24400.0
2012-08-23 11:10:00,33.09,33.12,33.06,33.1,29200.0,22.0298,22.0497,22.0098,22.0364,29200.0
2012-08-23 11:20:00,33.09,33.12,33.06,33.11,38700.0,22.0298,22.0497,22.0098,22.0431,38700.0
2012-08-23 11:30:00,33.11,33.11,33.04,33.04,28900.0,22.0431,22.0431,21.9965,21.9965,28900.0
2012-08-23 11:40:00,33.04,33.05,33.03,33.04,102800.0,21.9965,22.0031,21.9898,21.9965,102800.0
2012-08-23 11:50:00,33.04,33.07,33.03,33.07,57100.0,21.9965,22.0164,21.9898,22.0164,57100.0
2012-08-23 12:00:00,33.07,33.07,33.02,33.04,13700.0,22.0164,22.0164,21.9832,21.9965,13700.0
2012-08-23 12:10:00,33.04,33.04,33.0,33.02,20800.0,21.9965,21.9965,21.9698,21.9832,20800.0
2012-08-23 12:20:00,33.02,33.04,33.01,33.02,13700.0,21.9832,21.9965,21.9765,21.9832,13700.0
2012-08-23 12:30:00,33.03,33.04,33.01,33.02,3600.0,21.9898,21.9965,21.9765,21.9832,3600.0
2012-08-23 12:40:00,33.03,33.06,33.0,33.03,131000.0,21.9898,22.0098,21.9698,21.9898,131000.0
2012-08-23 12:50:00,33.03,33.04,32.99,33.01,59800.0,21.9898,21.9965,21.9632,21.9765,59800.0
2012-08-23 13:00:00,33.0,33.0,32.97,32.98,24900.0,21.9698,21.9698,21.9499,21.9565,24900.0
2012-08-23 13:10:00,32.98,32.99,32.93,32.94,32900.0,21.9565,21.9632,21.9232,21.9299,32900.0
2012-08-23 13:20:00,32.94,32.95,32.91,32.92,37100.0,21.9299,21.9366,21.9099,21.9166,37100.0
2012-08-23 13:30:00,32.92,32.94,32.91,32.91,25900.0,21.9166,21.9299,21.9099,21.9099,25900.0
2012-08-23 13:40:00,32.9,32.94,32.9,32.94,36600.0,21.9033,21.9299,21.9033,21.9299,36600.0
2012-08-23 13:50:00,32.94,32.97,32.94,32.95,44600.0,21.9299,21.9499,21.9299,21.9366,44600.0
2012-08-23 14:00:00,32.95,32.97,32.94,32.97,29200.0,21.9366,21.9499,21.9299,21.9499,29200.0
2012-08-23 14:10:00,32.97,32.97,32.94,32.95,68700.0,21.9499,21.9499,21.9299,21.9366,68700.0
2012-08-23 14:20:00,32.96,32.98,32.94,32.95,181300.0,21.9432,21.9565,21.9299,21.9366,181300.0
2012-08-23 14:30:00,32.95,32.98,32.95,32.97,28000.0,21.9366,21.9565,21.9366,21.9499,28000.0
2012-08-23 14:40:00,32.97,33.01,32.97,33.01,38900.0,21.9499,21.9765,21.9499,21.9765,38900.0
2012-08-23 14:50:00,33.01,33.01,32.98,32.98,37100.0,21.9765,21.9765,21.9565,21.9565,37100.0
2012-08-23 15:00:00,32.98,33.01,32.97,33.01,38400.0,21.9565,21.9765,21.9499,21.9765,38400.0
2012-08-23 15:10:00,33.01,33.01,33.0,33.0,16600.0,21.9765,21.9765,21.9698,21.9698,16600.0
2012-08-23 15:20:00,33.0,33.0,32.95,32.98,46100.0,21.9698,21.9698,21.9366,21.9565,46100.0
2012-08-23 15:30:00,32.97,33.01,32.96,32.98,40400.0,21.9499,21.9765,21.9432,21.9565,40400.0
2012-08-23 15:40:00,32.98,33.0,32.95,32.95,155900.0,21.9565,21.9698,21.9366,21.9366,155900.0
2012-08-23 15:50:00,32.95,32.98,32.94,32.97,211400.0,21.9366,21.9565,21.9299,21.9499,211400.0
2012-08-24 09:30:00,32.77,32.8,32.74,32.77,93600.0,21.8167,21.8367,21.7967,21.8167,93600.0
2012-08-24 09:40:00,32.77,32.78,32.74,32.75,23700.0,21.8167,21.8234,21.7967,21.8034,23700.0
2012-08-24 09:50:00,32.75,32.76,32.69,32.7,24700.0,21.8034,21.8101,21.7635,21.7701,24700.0
2012-08-24 10:00:00,32.7,32.76,32.7,32.76,41300.0,21.7701,21.8101,21.7701,21.8101,41300.0
2012-08-24 10:10:00,32.76,32.8,32.75,32.77,31200.0,21.8101,21.8367,21.8034,21.8167,31200.0
2012-08-24 10:20:00,32.76,32.79,32.75,32.75,26000.0,21.8101,21.83,21.8034,21.8034,26000.0
2012-08-24 10:30:00,32.75,32.88,32.75,32.85,2164400.0,21.8034,21.89,21.8034,21.87,2164400.0
2012-08-24 10:40:00,32.84,32.88,32.83,32.85,79400.0,21.8633,21.89,21.8567,21.87,79400.0
2012-08-24 10:50:00,32.85,32.86,32.82,32.84,79000.0,21.87,21.8766,21.85,21.8633,79000.0
2012-08-24 11:00:00,32.84,32.91,32.84,32.88,39500.0,21.8633,21.9099,21.8633,21.89,39500.0
2012-08-24 11:10:00,32.88,33.08,32.86,33.06,173400.0,21.89,22.0231,21.8766,22.0098,173400.0
2012-08-24 11:20:00,33.07,33.1,33.01,33.01,58800.0,22.0164,22.0364,21.9765,21.9765,58800.0
2012-08-24 11:30:00,33.02,33.05,33.0,33.01,23500.0,21.9832,22.0031,21.9698,21.9765,23500.0
2012-08-24 11:40:00,33.01,33.01,32.94,32.96,24100.0,21.9765,21.9765,21.9299,21.9432,24100.0
2012-08-24 11:50:00,32.97,32.97,32.94,32.94,15200.0,21.9499,21.9499,21.9299,21.9299,15200.0
2012-08-24 12:00:00,32.94,32.97,32.93,32.97,17400.0,21.9299,21.9499,21.9232,21.9499,17400.0
2012-08-24 12:10:00,32.96,32.97,32.93,32.94,35800.0,21.9432,21.9499,21.9232,21.9299,35800.0
2012-08-24 12:20:00,32.94,32.97,32.94,32.96,17900.0,21.9299,21.9499,21.9299,21.9432,17900.0
2012-08-24 12:30:00,32.96,32.98,32.95,32.96,62400.0,21.9432,21.9565,21.9366,21.9432,62400.0
2012-08-24 12:40:00,32.96,32.99,32.95,32.99,27500.0,21.9432,21.9632,21.9366,21.9632,27500.0
2012-08-24 12:50:00,32.98,33.0,32.98,32.98,8500.0,21.9565,21.9698,21.9565,21.9565,8500.0
2012-08-24 13:00:00,32.99,33.0,32.97,32.99,88400.0,21.9632,21.9698,21.9499,21.9632,88400.0
2012-08-24 13:10:00,32.99,32.99,32.97,32.97,9500.0,21.9632,21.9632,21.9499,21.9499,9500.0
2012-08-24 13:20:00,32.98,32.98,32.97,32.97,26400.0,21.9565,21.9565,21.9499,21.9499,26400.0
2012-08-24 13:30:00,32.98,33.0,32.97,33.0,13800.0,21.9565,21.9698,21.9499,21.9698,13800.0
2012-08-24 13:40:00,33.0,33.04,32.98,33.03,60500.0,21.9698,21.9965,21.9565,21.9898,60500.0
2012-08-24 13:50:00,33.02,33.03,33.0,33.01,64700.0,21.9832,21.9898,21.9698,21.9765,64700.0
2012-08-24 14:00:00,33.02,33.02,32.99,32.99,51300.0,21.9832,21.9832,21.9632,21.9632,51300.0
2012-08-24 14:10:00,33.0,33.0,32.99,33.0,25500.0,21.9698,21.9698,21.9632,21.9698,25500.0
2012-08-24 14:20:00,33.0,33.0,32.98,33.0,13200.0,21.9698,21.9698,21.9565,21.9698,13200.0
2012-08-24 14:30:00,32.99,33.0,32.95,32.95,14600.0,21.9632,21.9698,21.9366,21.9366,14600.0
2012-08-24 14:40:00,32.96,32.96,32.94,32.94,10100.0,21.9432,21.9432,21.9299,21.9299,10100.0
2012-08-24 14:50:00,32.94,32.95,32.93,32.95,67900.0,21.9299,21.9366,21.9232,21.9366,67900.0
2012-08-24 15:00:00,32.94,32.95,32.93,32.93,31500.0,21.9299,21.9366,21.9232,21.9232,31500.0
2012-08-24 15:10:00,32.93,32.96,32.93,32.96,13700.0,21.9232,21.9432,21.9232,21.9432,13700.0
2012-08-24 15:20:00,32.96,32.97,32.94,32.97,43800.0,21.9432,21.9499,21.9299,21.9499,43800.0
2012-08-24 15:30:00,32.97,32.97,32.95,32.97,36700.0,21.9499,21.9499,21.9366,21.9499,36700.0
2012-08-24 15:40:00,32.96,33.01,32.95,33.0,69500.0,21.9432,21.9765,21.9366,21.9698,69500.0
2012-08-24 15:50:00,32.99,33.0,32.93,32.96,178200.0,21.9632,21.9698,21.9232,21.9432,178200.0
2012-08-27 09:30:00,33.05,33.05,33.0,33.0,70600.0,22.0031,22.0031,21.9698,21.9698,70600.0
2012-08-27 09:40:00,32.99,32.99,32.96,32.99,54500.0,21.9632,21.9632,21.9432,21.9632,54500.0
2012-08-27 09:50:00,32.99,33.0,32.96,32.98,56400.0,21.9632,21.9698,21.9432,21.9565,56400.0
2012-08-27 10:00:00,32.97,33.01,32.97,33.01,11000.0,21.9499,21.9765,21.9499,21.9765,11000.0
2012-08-27 10:10:00,33.02,33.05,32.99,33.04,40200.0,21.9832,22.0031,21.9632,21.9965,40200.0
2012-08-27 10:20:00,33.02,33.04,33.0,33.03,51500.0,21.9832,21.9965,21.9698,21.9898,51500.0
2012-08-27 10:30:00,33.03,33.04,33.01,33.02,13700.0,21.9898,21.9965,21.9765,21.9832,13700.0
2012-08-27 10:40:00,33.01,33.03,33.01,33.03,16600.0,21.9765,21.9898,21.9765,21.9898,16600.0
2012-08-27 10:50:00,33.03,33.03,32.97,33.01,9500.0,21.9898,21.9898,21.9499,21.9765,9500.0
2012-08-27 11:00:00,33.01,33.08,33.01,33.07,23300.0,21.9765,22.0231,21.9765,22.0164,23300.0
2012-08-27 11:10:00,33.08,33.12,33.06,33.11,28600.0,22.0231,22.0497,22.0098,22.0431,28600.0
2012-08-27 11:20:00,33.11,33.11,33.09,33.1,14000.0,22.0431,22.0431,22.0298,22.0364,14000.0
2012-08-27 11:30:00,33.1,33.13,33.09,33.09,17400.0,22.0364,22.0564,22.0298,22.0298,17400.0
2012-08-27 11:40:00,33.09,33.1,33.09,33.1,4700.0,22.0298,22.0364,22.0298,22.0364,4700.0
2012-08-27 11:50:00,33.1,33.1,33.08,33.08,3700.0,22.0364,22.0364,22.0231,22.0231,3700.0
2012-08-27 12:00:00,33.08,33.1,33.08,33.1,6200.0,22.0231,22.0364,22.0231,22.0364,6200.0
2012-08-27 12:10:00,33.1,33.12,33.1,33.11,12600.0,22.0364,22.0497,22.0364,22.0431,12600.0
2012-08-27 12:20:00,33.1,33.11,33.07,33.07,6100.0,22.0364,22.0431,22.0164,22.0164,6100.0
2012-08-27 12:30:00,33.07,33.09,33.06,33.09,18600.0,22.0164,22.0298,22.0098,22.0298,18600.0
2012-08-27 12:40:00,33.08,33.09,33.08,33.09,3800.0,22.0231,22.0298,22.0231,22.0298,3800.0
2012-08-27 12:50:00,33.08,33.09,33.08,33.09,1500.0,22.0231,22.0298,22.0231,22.0298,1500.0
2012-08-27 13:00:00,33.08,33.08,33.08,33.08,14100.0,22.0231,22.0231,22.0231,22.0231,14100.0
2012-08-27 13:10:00,33.08,33.09,33.07,33.09,5600.0,22.0231,22.0298,22.0164,22.0298,5600.0
2012-08-27 13:20:00,33.09,33.1,33.08,33.1,4000.0,22.0298,22.0364,22.0231,22.0364,4000.0
2012-08-27 13:30:00,33.1,33.1,33.08,33.08,11300.0,22.0364,22.0364,22.0231,22.0231,11300.0
2012-08-27 13:40:00,33.07,33.07,33.05,33.07,12000.0,22.0164,22.0164,22.0031,22.0164,12000.0
2012-08-27 13:50:00,33.06,33.08,33.05,33.07,8000.0,22.0098,22.0231,22.0031,22.0164,8000.0
2012-08-27 14:00:00,33.06,33.08,33.06,33.07,25900.0,22.0098,22.0231,22.0098,22.0164,25900.0
2012-08-27 14:10:00,33.07,33.08,33.03,33.04,13900.0,22.0164,22.0231,21.9898,21.9965,13900.0
2012-08-27 14:20:00,33.05,33.07,33.04,33.06,8500.0,22.0031,22.0164,21.9965,22.0098,8500.0
2012-08-27 14:30:00,33.07,33.08,33.06,33.08,7800.0,22.0164,22.0231,22.0098,22.0231,7800.0
2012-08-27 14:40:00,33.08,33.08,33.05,33.06,26200.0,22.0231,22.0231,22.0031,22.0098,26200.0
2012-08-27 14:50:00,33.05,33.07,33.05,33.05,12300.0,22.0031,22.0164,22.0031,22.0031,12300.0
2012-08-27 15:00:00,33.05,33.05,33.02,33.02,9700.0,22.0031,22.0031,21.9832,21.9832,9700.0
2012-08-27 15:10:00,33.02,33.02,33.0,33.01,40400.0,21.9832,21.9832,21.9698,21.9765,40400.0
2012-08-27 15:20:00,33.02,33.02,32.99,33.02,51400.0,21.9832,21.9832,21.9632,21.9832,51400.0
2012-08-27 15:30:00,33.02,33.02,32.98,32.99,27500.0,21.9832,21.9832,21.9565,21.9632,27500.0
2012-08-27 15:40:00,32.99,33.0,32.98,32.99,28200.0,21.9632,21.9698,21.9565,21.9632,28200.0
2012-08-27 15:50:00,32.98,32.99,32.95,32.98,68200.0,21.9565,21.9632,21.9366,21.9565,68200.0
2012-08-28 09:30:00,32.82,32.91,32.82,32.91,280800.0,21.85,21.9099,21.85,21.9099,280800.0
2012-08-28 09:40:00,32.91,32.93,32.87,32.9,21400.0,21.9099,21.9232,21.8833,21.9033,21400.0
2012-08-28 09:50:00,32.91,32.92,32.81,32.82,53500.0,21.9099,21.9166,21.8434,21.85,53500.0
2012-08-28 10:00:00,32.81,32.86,32.78,32.85,99400.0,21.8434,21.8766,21.8234,21.87,99400.0
2012-08-28 10:10:00,32.85,32.89,32.84,32.87,44200.0,21.87,21.8966,21.8633,21.8833,44200.0
2012-08-28 10:20:00,32.87,32.95,32.87,32.93,45900.0,21.8833,21.9366,21.8833,21.9232,45900.0
2012-08-28 10:30:00,32.93,32.96,32.91,32.93,55300.0,21.9232,21.9432,21.9099,21.9232,55300.0
2012-08-28 10:40:00,32.93,32.95,32.91,32.93,23300.0,21.9232,21.9366,21.9099,21.9232,23300.0
2012-08-28 10:50:00,32.93,32.95,32.89,32.9,25300.0,21.9232,21.9366,21.8966,21.9033,25300.0
2012-08-28 11:00:00,32.9,32.92,32.9,32.92,14100.0,21.9033,21.9166,21.9033,21.9166,14100.0
2012-08-28 11:10:00,32.93,32.93,32.88,32.89,11800.0,21.9232,21.9232,21.89,21.8966,11800.0
2012-08-28 11:20:00,32.89,32.91,32.88,32.91,17900.0,21.8966,21.9099,21.89,21.9099,17900.0
2012-08-28 11:30:00,32.91,32.94,32.89,32.94,22600.0,21.9099,21.9299,21.8966,21.9299,22600.0
2012-08-28 11:40:00,32.94,32.95,32.92,32.95,13300.0,21.9299,21.9366,21.9166,21.9366,13300.0
2012-08-28 11:50:00,32.94,32.96,32.92,32.96,28600.0,21.9299,21.9432,21.9166,21.9432,28600.0
2012-08-28 12:00:00,32.97,32.99,32.96,32.97,23600.0,21.9499,21.9632,21.9432,21.9499,23600.0
2012-08-28 12:10:00,32.97,32.98,32.97,32.97,7900.0,21.9499,21.9565,21.9499,21.9499,7900.0
2012-08-28 12:20:00,32.97,32.98,32.96,32.97,20600.0,21.9499,21.9565,21.9432,21.9499,20600.0
2012-08-28 12:30:00,32.97,32.97,32.95,32.97,8000.0,21.9499,21.9499,21.9366,21.9499,8000.0
2012-08-28 12:40:00,32.96,32.97,32.96,32.96,8100.0,21.9432,21.9499,21.9432,21.9432,8100.0
2012-08-28 12:50:00,32.97,32.97,32.96,32.97,23600.0,21.9499,21.9499,21.9432,21.9499,23600.0
2012-08-28 13:00:00,32.97,32.97,32.93,32.95,40600.0,21.9499,21.9499,21.9232,21.9366,40600.0
2012-08-28 13:10:00,32.95,32.96,32.94,32.95,5200.0,21.9366,21.9432,21.9299,21.9366,5200.0
2012-08-28 13:20:00,32.95,32.96,32.93,32.95,31500.0,21.9366,21.9432,21.9232,21.9366,31500.0
2012-08-28 13:30:00,32.95,32.96,32.94,32.95,43700.0,21.9366,21.9432,21.9299,21.9366,43700.0
2012-08-28 13:40:00,32.95,32.96,32.94,32.95,7600.0,21.9366,21.9432,21.9299,21.9366,7600.0
2012-08-28 13:50:00,32.94,32.94,32.92,32.93,13600.0,21.9299,21.9299,21.9166,21.9232,13600.0
2012-08-28 14:00:00,32.94,32.97,32.93,32.96,60500.0,21.9299,21.9499,21.9232,21.9432,60500.0
2012-08-28 14:10:00,32.95,32.97,32.95,32.96,20000.0,21.9366,21.9499,21.9366,21.9432,20000.0
2012-08-28 14:20:00,32.96,32.99,32.96,32.99,9300.0,21.9432,21.9632,21.9432,21.9632,9300.0
2012-08-28 14:30:00,32.98,32.99,32.97,32.97,9400.0,21.9565,21.9632,21.9499,21.9499,9400.0
2012-08-28 14:40:00,32.98,32.98,32.95,32.96,13800.0,21.9565,21.9565,21.9366,21.9432,13800.0
2012-08-28 14:50:00,32.97,32.97,32.94,32.97,22500.0,21.9499,21.9499,21.9299,21.9499,22500.0
2012-08-28 15:00:00,32.97,32.98,32.96,32.97,55800.0,21.9499,21.9565,21.9432,21.9499,55800.0
2012-08-28 15:10:00,32.97,32.99,32.95,32.95,115800.0,21.9499,21.9632,21.9366,21.9366,115800.0
2012-08-28 15:20:00,32.96,32.96,32.93,32.93,14700.0,21.9432,21.9432,21.9232,21.9232,14700.0
2012-08-28 15:30:00,32.93,32.95,32.92,32.94,50300.0,21.9232,21.9366,21.9166,21.9299,50300.0
2012-08-28 15:40:00,32.94,32.95,32.93,32.94,68800.0,21.9299,21.9366,21.9232,21.9299,68800.0
2012-08-28 15:50:00,32.93,32.94,32.9,32.93,63400.0,21.9232,21.9299,21.9033,21.9232,63400.0
2012-08-29 09:30:00,32.87,32.95,32.87,32.93,69400.0,21.8833,21.9366,21.8833,21.9232,69400.0
2012-08-29 09:40:00,32.93,32.94,32.92,32.93,10900.0,21.9232,21.9299,21.9166,21.9232,10900.0
2012-08-29 09:50:00,32.93,32.95,32.87,32.88,108700.0,21.9232,21.9366,21.8833,21.89,108700.0
2012-08-29 10:00:00,32.88,32.91,32.85,32.89,302300.0,21.89,21.9099,21.87,21.8966,302300.0
2012-08-29 10:10:00,32.9,32.94,32.88,32.88,117200.0,21.9033,21.9299,21.89,21.89,117200.0
2012-08-29 10:20:00,32.87,32.91,32.87,32.91,35800.0,21.8833,21.9099,21.8833,21.9099,35800.0
2012-08-29 10:30:00,32.9,32.9,32.87,32.87,33600.0,21.9033,21.9033,21.8833,21.8833,33600.0
2012-08-29 10:40:00,32.86,32.87,32.85,32.85,37100.0,21.8766,21.8833,21.87,21.87,37100.0
2012-08-29 10:50:00,32.84,32.84,32.8,32.82,16500.0,21.8633,21.8633,21.8367,21.85,16500.0
2012-08-29 11:00:00,32.83,32.85,32.82,32.83,16600.0,21.8567,21.87,21.85,21.8567,16600.0
2012-08-29 11:10:00,32.83,32.84,32.82,32.84,7200.0,21.8567,21.8633,21.85,21.8633,7200.0
2012-08-29 11:20:00,32.84,32.85,32.83,32.85,109100.0,21.8633,21.87,21.8567,21.87,109100.0
2012-08-29 11:30:00,32.85,32.91,32.85,32.9,26200.0,21.87,21.9099,21.87,21.9033,26200.0
2012-08-29 11:40:00,32.9,32.91,32.88,32.88,14300.0,21.9033,21.9099,21.89,21.89,14300.0
2012-08-29 11:50:00,32.89,32.89,32.87,32.87,11700.0,21.8966,21.8966,21.8833,21.8833,11700.0
2012-08-29 12:00:00,32.87,32.88,32.87,32.87,9900.0,21.8833,21.89,21.8833,21.8833,9900.0
2012-08-29 12:10:00,32.87,32.88,32.87,32.88,10800.0,21.8833,21.89,21.8833,21.89,10800.0
2012-08-29 12:20:00,32.88,32.89,32.88,32.88,35700.0,21.89,21.8966,21.89,21.89,35700.0
2012-08-29 12:30:00,32.89,32.89,32.87,32.88,17100.0,21.8966,21.8966,21.8833,21.89,17100.0
2012-08-29 12:40:00,32.88,32.89,32.87,32.88,37300.0,21.89,21.8966,21.8833,21.89,37300.0
2012-08-29 12:50:00,32.88,32.89,32.87,32.89,23000.0,21.89,21.8966,21.8833,21.8966,23000.0
2012-08-29 13:00:00,32.89,32.9,32.88,32.88,22900.0,21.8966,21.9033,21.89,21.89,22900.0
2012-08-29 13:10:00,32.88,32.91,32.88,32.91,15900.0,21.89,21.9099,21.89,21.9099,15900.0
2012-08-29 13:20:00,32.91,32.92,32.91,32.91,44800.0,21.9099,21.9166,21.9099,21.9099,44800.0
2012-08-29 13:30:00,32.91,32.91,32.89,32.9,8400.0,21.9099,21.9099,21.8966,21.9033,8400.0
2012-08-29 13:40:00,32.91,32.93,32.91,32.92,21300.0,21.9099,21.9232,21.9099,21.9166,21300.0
2012-08-29 13:50:00,32.92,32.94,32.9,32.91,18100.0,21.9166,21.9299,21.9033,21.9099,18100.0
2012-08-29 14:00:00,32.9,32.9,32.89,32.9,7100.0,21.9033,21.9033,21.8966,21.9033,7100.0
2012-08-29 14:10:00,32.9,32.91,32.89,32.91,6100.0,21.9033,21.9099,21.8966,21.9099,6100.0
2012-08-29 14:20:00,32.91,32.91,32.9,32.91,20800.0,21.9099,21.9099,21.9033,21.9099,20800.0
2012-08-29 14:30:00,32.9,32.91,32.9,32.91,14800.0,21.9033,21.9099,21.9033,21.9099,14800.0
2012-08-29 14:40:00,32.91,32.91,32.9,32.9,18600.0,21.9099,21.9099,21.9033,21.9033,18600.0
2012-08-29 14:50:00,32.89,32.89,32.87,32.89,38000.0,21.8966,21.8966,21.8833,21.8966,38000.0
2012-08-29 15:00:00,32.88,32.89,32.87,32.87,32100.0,21.89,21.8966,21.8833,21.8833,32100.0
2012-08-29 15:10:00,32.88,32.89,32.87,32.88,12100.0,21.89,21.8966,21.8833,21.89,12100.0
2012-08-29 15:20:00,32.89,32.89,32.86,32.87,13600.0,21.8966,21.8966,21.8766,21.8833,13600.0
2012-08-29 15:30:00,32.88,32.88,32.86,32.86,44900.0,21.89,21.89,21.8766,21.8766,44900.0
2012-08-29 15:40:00,32.86,32.88,32.85,32.85,36500.0,21.8766,21.89,21.87,21.87,36500.0
2012-08-29 15:50:00,32.86,32.86,32.84,32.84,138200.0,21.8766,21.8766,21.8633,21.8633,138200.0
2012-08-30 09:30:00,32.69,32.69,32.64,32.67,64100.0,21.7635,21.7635,21.7302,21.7501,64100.0
2012-08-30 09:40:00,32.66,32.69,32.65,32.67,16800.0,21.7435,21.7635,21.7368,21.7501,16800.0
2012-08-30 09:50:00,32.66,32.66,32.61,32.62,30100.0,21.7435,21.7435,21.7102,21.7169,30100.0
2012-08-30 10:00:00,32.61,32.64,32.6,32.62,22000.0,21.7102,21.7302,21.7035,21.7169,22000.0
2012-08-30 10:10:00,32.62,32.64,32.61,32.61,25700.0,21.7169,21.7302,21.7102,21.7102,25700.0
2012-08-30 10:20:00,32.62,32.62,32.51,32.53,32900.0,21.7169,21.7169,21.6436,21.6569,32900.0
2012-08-30 10:30:00,32.52,32.53,32.48,32.48,73200.0,21.6503,21.6569,21.6237,21.6237,73200.0
2012-08-30 10:40:00,32.47,32.47,32.45,32.45,67000.0,21.617,21.617,21.6037,21.6037,67000.0
2012-08-30 10:50:00,32.44,32.44,32.37,32.44,52000.0,21.597,21.597,21.5504,21.597,52000.0
2012-08-30 11:00:00,32.44,32.48,32.43,32.47,33100.0,21.597,21.6237,21.5904,21.617,33100.0
2012-08-30 11:10:00,32.48,32.51,32.45,32.5,338200.0,21.6237,21.6436,21.6037,21.637,338200.0
2012-08-30 11:20:00,32.51,32.53,32.5,32.51,24100.0,21.6436,21.6569,21.637,21.6436,24100.0
2012-08-30 11:30:00,32.52,32.52,32.47,32.48,13000.0,21.6503,21.6503,21.617,21.6237,13000.0
2012-08-30 11:40:00,32.48,32.5,32.47,32.48,29400.0,21.6237,21.637,21.617,21.6237,29400.0
2012-08-30 11:50:00,32.48,32.49,32.47,32.47,13500.0,21.6237,21.6303,21.617,21.617,13500.0
2012-08-30 12:00:00,32.47,32.47,32.43,32.45,18000.0,21.617,21.617,21.5904,21.6037,18000.0
2012-08-30 12:10:00,32.44,32.45,32.43,32.44,11700.0,21.597,21.6037,21.5904,21.597,11700.0
2012-08-30 12:20:00,32.44,32.45,32.42,32.42,42300.0,21.597,21.6037,21.5837,21.5837,42300.0
2012-08-30 12:30:00,32.43,32.46,32.43,32.45,30200.0,21.5904,21.6103,21.5904,21.6037,30200.0
2012-08-30 12:40:00,32.45,32.45,32.44,32.45,8100.0,21.6037,21.6037,21.597,21.6037,8100.0
2012-08-30 12:50:00,32.45,32.46,32.44,32.46,22600.0,21.6037,21.6103,21.597,21.6103,22600.0
2012-08-30 13:00:00,32.46,32.46,32.44,32.44,51600.0,21.6103,21.6103,21.597,21.597,51600.0
2012-08-30 13:10:00,32.44,32.44,32.43,32.43,12000.0,21.597,21.597,21.5904,21.5904,12000.0
2012-08-30 13:20:00,32.43,32.43,32.41,32.42,21000.0,21.5904,21.5904,21.577,21.5837,21000.0
2012-08-30 13:30:00,32.42,32.43,32.41,32.42,16500.0,21.5837,21.5904,21.577,21.5837,16500.0
2012-08-30 13:40:00,32.41,32.43,32.41,32.42,30400.0,21.577,21.5904,21.577,21.5837,30400.0
2012-08-30 13:50:00,32.43,32.44,32.42,32.43,13500.0,21.5904,21.597,21.5837,21.5904,13500.0
2012-08-30 14:00:00,32.43,32.49,32.42,32.48,14200.0,21.5904,21.6303,21.5837,21.6237,14200.0
2012-08-30 14:10:00,32.47,32.48,32.46,32.46,38500.0,21.617,21.6237,21.6103,21.6103,38500.0
2012-08-30 14:20:00,32.45,32.47,32.45,32.46,17800.0,21.6037,21.617,21.6037,21.6103,17800.0
2012-08-30 14:30:00,32.46,32.47,32.45,32.45,43700.0,21.6103,21.617,21.6037,21.6037,43700.0
2012-08-30 14:40:00,32.45,32.46,32.45,32.46,15800.0,21.6037,21.6103,21.6037,21.6103,15800.0
2012-08-30 14:50:00,32.46,32.49,32.45,32.47,13000.0,21.6103,21.6303,21.6037,21.617,13000.0
2012-08-30 15:00:00,32.47,32.5,32.47,32.49,36200.0,21.617,21.637,21.617,21.6303,36200.0
2012-08-30 15:10:00,32.48,32.49,32.47,32.48,34000.0,21.6237,21.6303,21.617,21.6237,34000.0
2012-08-30 15:20:00,32.48,32.49,32.46,32.49,36400.0,21.6237,21.6303,21.6103,21.6303,36400.0
2012-08-30 15:30:00,32.49,32.53,32.49,32.51,125900.0,21.6303,21.6569,21.6303,21.6436,125900.0
2012-08-30 15:40:00,32.51,32.52,32.45,32.45,65400.0,21.6436,21.6503,21.6037,21.6037,65400.0
2012-08-30 15:50:00,32.46,32.46,32.38,32.38,294100.0,21.6103,21.6103,21.5571,21.5571,294100.0
2012-08-31 09:30:00,32.81,32.82,32.74,32.8,186900.0,21.8434,21.85,21.7967,21.8367,186900.0
2012-08-31 09:40:00,32.79,32.8,32.74,32.74,58900.0,21.83,21.8367,21.7967,21.7967,58900.0
2012-08-31 09:50:00,32.74,32.74,32.71,32.72,44700.0,21.7967,21.7967,21.7768,21.7834,44700.0
2012-08-31 10:00:00,32.72,32.74,32.49,32.52,257800.0,21.7834,21.7967,21.6303,21.6503,257800.0
2012-08-31 10:10:00,32.52,32.8,32.51,32.79,42700.0,21.6503,21.8367,21.6436,21.83,42700.0
2012-08-31 10:20:00,32.79,32.82,32.68,32.68,113000.0,21.83,21.85,21.7568,21.7568,113000.0
2012-08-31 10:30:00,32.68,32.76,32.66,32.67,58300.0,21.7568,21.8101,21.7435,21.7501,58300.0
2012-08-31 10:40:00,32.68,32.73,32.68,32.7,42500.0,21.7568,21.7901,21.7568,21.7701,42500.0
2012-08-31 10:50:00,32.7,32.81,32.67,32.81,69800.0,21.7701,21.8434,21.7501,21.8434,69800.0
2012-08-31 11:00:00,32.81,32.86,32.77,32.78,266800.0,21.8434,21.8766,21.8167,21.8234,266800.0
2012-08-31 11:10:00,32.78,32.82,32.77,32.8,145900.0,21.8234,21.85,21.8167,21.8367,145900.0
2012-08-31 11:20:00,32.79,32.86,32.69,32.69,165400.0,21.83,21.8766,21.7635,21.7635,165400.0
2012-08-31 11:30:00,32.69,32.73,32.68,32.72,69000.0,21.7635,21.7901,21.7568,21.7834,69000.0
2012-08-31 11:40:00,32.71,32.72,32.68,32.68,135600.0,21.7768,21.7834,21.7568,21.7568,135600.0
2012-08-31 11:50:00,32.68,32.71,32.68,32.69,45200.0,21.7568,21.7768,21.7568,21.7635,45200.0
2012-08-31 12:00:00,32.68,32.7,32.65,32.66,171600.0,21.7568,21.7701,21.7368,21.7435,171600.0
2012-08-31 12:10:00,32.64,32.64,32.58,32.61,24800.0,21.7302,21.7302,21.6902,21.7102,24800.0
2012-08-31 12:20:00,32.6,32.61,32.58,32.6,14200.0,21.7035,21.7102,21.6902,21.7035,14200.0
2012-08-31 12:30:00,32.59,32.63,32.57,32.61,19600.0,21.6969,21.7235,21.6836,21.7102,19600.0
2012-08-31 12:40:00,32.6,32.62,32.59,32.59,20100.0,21.7035,21.7169,21.6969,21.6969,20100.0
2012-08-31 12:50:00,32.59,32.61,32.58,32.61,14400.0,21.6969,21.7102,21.6902,21.7102,14400.0
2012-08-31 13:00:00,32.61,32.62,32.6,32.6,14800.0,21.7102,21.7169,21.7035,21.7035,14800.0
2012-08-31 13:10:00,32.58,32.58,32.54,32.55,21100.0,21.6902,21.6902,21.6636,21.6703,21100.0
2012-08-31 13:20:00,32.54,32.56,32.54,32.56,23300.0,21.6636,21.6769,21.6636,21.6769,23300.0
2012-08-31 13:30:00,32.56,32.6,32.55,32.59,37800.0,21.6769,21.7035,21.6703,21.6969,37800.0
2012-08-31 13:40:00,32.57,32.59,32.57,32.58,8500.0,21.6836,21.6969,21.6836,21.6902,8500.0
2012-08-31 13:50:00,32.59,32.65,32.59,32.64,323600.0,21.6969,21.7368,21.6969,21.7302,323600.0
2012-08-31 14:00:00,32.64,32.65,32.63,32.64,178400.0,21.7302,21.7368,21.7235,21.7302,178400.0
2012-08-31 14:10:00,32.63,32.7,32.63,32.69,149000.0,21.7235,21.7701,21.7235,21.7635,149000.0
2012-08-31 14:20:00,32.69,32.7,32.68,32.7,18900.0,21.7635,21.7701,21.7568,21.7701,18900.0
2012-08-31 14:30:00,32.7,32.71,32.68,32.69,28500.0,21.7701,21.7768,21.7568,21.7635,28500.0
2012-08-31 14:40:00,32.68,32.69,32.66,32.67,35800.0,21.7568,21.7635,21.7435,21.7501,35800.0
2012-08-31 14:50:00,32.67,32.67,32.65,32.65,23700.0,21.7501,21.7501,21.7368,21.7368,23700.0
2012-08-31 15:00:00,32.66,32.66,32.6,32.6,27900.0,21.7435,21.7435,21.7035,21.7035,27900.0
2012-08-31 15:10:00,32.6,32.63,32.59,32.63,28600.0,21.7035,21.7235,21.6969,21.7235,28600.0
2012-08-31 15:20:00,32.63,32.64,32.62,32.63,23900.0,21.7235,21.7302,21.7169,21.7235,23900.0
2012-08-31 15:30:00,32.63,32.64,32.61,32.64,27300.0,21.7235,21.7302,21.7102,21.7302,27300.0
2012-08-31 15:40:00,32.65,32.65,32.61,32.64,52100.0,21.7368,21.7368,21.7102,21.7302,52100.0
2012-08-31 15:50:00,32.64,32.71,32.63,32.66,391300.0,21.7302,21.7768,21.7235,21.7435,391300.0
2012-09-04 09:30:00,32.58,32.61,32.52,32.53,90400.0,21.6902,21.7102,21.6503,21.6569,90400.0
2012-09-04 09:40:00,32.54,32.54,32.5,32.54,52400.0,21.6636,21.6636,21.637,21.6636,52400.0
2012-09-04 09:50:00,32.54,32.56,32.52,32.52,58600.0,21.6636,21.6769,21.6503,21.6503,58600.0
2012-09-04 10:00:00,32.52,32.57,32.42,32.43,41400.0,21.6503,21.6836,21.5837,21.5904,41400.0
2012-09-04 10:10:00,32.43,32.46,32.42,32.45,53700.0,21.5904,21.6103,21.5837,21.6037,53700.0
2012-09-04 10:20:00,32.45,32.45,32.4,32.4,32600.0,21.6037,21.6037,21.5704,21.5704,32600.0
2012-09-04 10:30:00,32.4,32.5,32.38,32.48,119900.0,21.5704,21.637,21.5571,21.6237,119900.0
2012-09-04 10:40:00,32.48,32.5,32.41,32.42,63700.0,21.6237,21.637,21.577,21.5837,63700.0
2012-09-04 10:50:00,32.42,32.46,32.38,32.39,33900.0,21.5837,21.6103,21.5571,21.5637,33900.0
2012-09-04 11:00:00,32.39,32.42,32.36,32.41,94200.0,21.5637,21.5837,21.5438,21.577,94200.0
2012-09-04 11:10:00,32.41,32.44,32.39,32.44,25700.0,21.577,21.597,21.5637,21.597,25700.0
2012-09-04 11:20:00,32.44,32.45,32.41,32.43,28300.0,21.597,21.6037,21.577,21.5904,28300.0
2012-09-04 11:30:00,32.43,32.45,32.4,32.41,12800.0,21.5904,21.6037,21.5704,21.577,12800.0
2012-09-04 11:40:00,32.42,32.42,32.4,32.42,10800.0,21.5837,21.5837,21.5704,21.5837,10800.0
2012-09-04 11:50:00,32.42,32.44,32.41,32.43,25900.0,21.5837,21.597,21.577,21.5904,25900.0
2012-09-04 12:00:00,32.43,32.44,32.4,32.41,26200.0,21.5904,21.597,21.5704,21.577,26200.0
2012-09-04 12:10:00,32.4,32.43,32.4,32.42,30700.0,21.5704,21.5904,21.5704,21.5837,30700.0
2012-09-04 12:20:00,32.42,32.44,32.41,32.42,23000.0,21.5837,21.597,21.577,21.5837,23000.0
2012-09-04 12:30:00,32.42,32.43,32.41,32.41,328400.0,21.5837,21.5904,21.577,21.577,328400.0
2012-09-04 12:40:00,32.42,32.45,32.4,32.44,740400.0,21.5837,21.6037,21.5704,21.597,740400.0
2012-09-04 12:50:00,32.44,32.44,32.41,32.43,20100.0,21.597,21.597,21.577,21.5904,20100.0
2012-09-04 13:00:00,32.43,32.43,32.41,32.42,11700.0,21.5904,21.5904,21.577,21.5837,11700.0
2012-09-04 13:10:00,32.42,32.42,32.41,32.42,8500.0,21.5837,21.5837,21.577,21.5837,8500.0
2012-09-04 13:20:00,32.43,32.44,32.42,32.44,68100.0,21.5904,21.597,21.5837,21.597,68100.0
2012-09-04 13:30:00,32.44,32.44,32.42,32.44,33100.0,21.597,21.597,21.5837,21.597,33100.0
2012-09-04 13:40:00,32.43,32.45,32.43,32.44,35600.0,21.5904,21.6037,21.5904,21.597,35600.0
2012-09-04 13:50:00,32.44,32.45,32.42,32.44,38700.0,21.597,21.6037,21.5837,21.597,38700.0
2012-09-04 14:00:00,32.44,32.47,32.42,32.46,43800.0,21.597,21.617,21.5837,21.6103,43800.0
2012-09-04 14:10:00,32.47,32.49,32.46,32.49,38100.0,21.617,21.6303,21.6103,21.6303,38100.0
2012-09-04 14:20:00,32.49,32.52,32.49,32.51,22200.0,21.6303,21.6503,21.6303,21.6436,22200.0
2012-09-04 14:30:00,32.52,32.59,32.51,32.58,54900.0,21.6503,21.6969,21.6436,21.6902,54900.0
2012-09-04 14:40:00,32.58,32.59,32.53,32.58,63000.0,21.6902,21.6969,21.6569,21.6902,63000.0
2012-09-04 14:50:00,32.59,32.59,32.55,32.55,27600.0,21.6969,21.6969,21.6703,21.6703,27600.0
2012-09-04 15:00:00,32.55,32.57,32.54,32.57,43400.0,21.6703,21.6836,21.6636,21.6836,43400.0
2012-09-04 15:10:00,32.57,32.58,32.54,32.56,45900.0,21.6836,21.6902,21.6636,21.6769,45900.0
2012-09-04 15:20:00,32.56,32.58,32.55,32.58,73500.0,21.6769,21.6902,21.6703,21.6902,73500.0
2012-09-04 15:30:00,32.58,32.58,32.53,32.53,69800.0,21.6902,21.6902,21.6569,21.6569,69800.0
2012-09-04 15:40:00,32.53,32.54,32.51,32.54,80300.0,21.6569,21.6636,21.6436,21.6636,80300.0
2012-09-04 15:50:00,32.54,32.54,32.49,32.49,68300.0,21.6636,21.6636,21.6303,21.6303,68300.0
2012-09-05 09:30:00,32.49,32.49,32.43,32.43,238500.0,21.6303,21.6303,21.5904,21.5904,238500.0
2012-09-05 09:40:00,32.42,32.42,32.35,32.39,139600.0,21.5837,21.5837,21.5371,21.5637,139600.0
2012-09-05 09:50:00,32.39,32.44,32.39,32.42,64300.0,21.5637,21.597,21.5637,21.5837,64300.0
2012-09-05 10:00:00,32.41,32.49,32.41,32.47,91300.0,21.577,21.6303,21.577,21.617,91300.0
2012-09-05 10:10:00,32.48,32.53,32.43,32.47,173700.0,21.6237,21.6569,21.5904,21.617,173700.0
2012-09-05 10:20:00,32.43,32.49,32.43,32.47,13300.0,21.5904,21.6303,21.5904,21.617,13300.0
2012-09-05 10:30:00,32.51,32.51,32.45,32.47,14500.0,21.6436,21.6436,21.6037,21.617,14500.0
2012-09-05 10:40:00,32.48,32.48,32.41,32.41,49300.0,21.6237,21.6237,21.577,21.577,49300.0
2012-09-05 10:50:00,32.4,32.44,32.38,32.4,160800.0,21.5704,21.597,21.5571,21.5704,160800.0
2012-09-05 11:00:00,32.39,32.41,32.36,32.4,73400.0,21.5637,21.577,21.5438,21.5704,73400.0
2012-09-05 11:10:00,32.41,32.45,32.4,32.45,50500.0,21.577,21.6037,21.5704,21.6037,50500.0
2012-09-05 11:20:00,32.46,32.46,32.41,32.45,43500.0,21.6103,21.6103,21.577,21.6037,43500.0
2012-09-05 11:30:00,32.45,32.48,32.45,32.46,17500.0,21.6037,21.6237,21.6037,21.6103,17500.0
2012-09-05 11:40:00,32.48,32.48,32.44,32.45,23900.0,21.6237,21.6237,21.597,21.6037,23900.0
2012-09-05 11:50:00,32.46,32.46,32.43,32.44,24400.0,21.6103,21.6103,21.5904,21.597,24400.0
2012-09-05 12:00:00,32.44,32.45,32.44,32.45,5500.0,21.597,21.6037,21.597,21.6037,5500.0
2012-09-05 12:10:00,32.46,32.47,32.44,32.44,17400.0,21.6103,21.617,21.597,21.597,17400.0
2012-09-05 12:20:00,32.45,32.45,32.44,32.45,4600.0,21.6037,21.6037,21.597,21.6037,4600.0
2012-09-05 12:30:00,32.45,32.47,32.44,32.46,41900.0,21.6037,21.617,21.597,21.6103,41900.0
2012-09-05 12:40:00,32.46,32.48,32.46,32.48,9700.0,21.6103,21.6237,21.6103,21.6237,9700.0
2012-09-05 12:50:00,32.48,32.49,32.47,32.48,11700.0,21.6237,21.6303,21.617,21.6237,11700.0
2012-09-05 13:00:00,32.48,32.48,32.43,32.43,10100.0,21.6237,21.6237,21.5904,21.5904,10100.0
2012-09-05 13:10:00,32.44,32.44,32.43,32.43,6100.0,21.597,21.597,21.5904,21.5904,6100.0
2012-09-05 13:20:00,32.44,32.44,32.42,32.42,10400.0,21.597,21.597,21.5837,21.5837,10400.0
2012-09-05 13:30:00,32.43,32.43,32.37,32.37,9300.0,21.5904,21.5904,21.5504,21.5504,9300.0
2012-09-05 13:40:00,32.37,32.38,32.34,32.35,50700.0,21.5504,21.5571,21.5304,21.5371,50700.0
2012-09-05 13:50:00,32.35,32.38,32.35,32.38,11100.0,21.5371,21.5571,21.5371,21.5571,11100.0
2012-09-05 14:00:00,32.38,32.39,32.36,32.39,25400.0,21.5571,21.5637,21.5438,21.5637,25400.0
2012-09-05 14:10:00,32.39,32.39,32.37,32.38,18800.0,21.5637,21.5637,21.5504,21.5571,18800.0
2012-09-05 14:20:00,32.38,32.39,32.37,32.39,21600.0,21.5571,21.5637,21.5504,21.5637,21600.0
2012-09-05 14:30:00,32.39,32.43,32.39,32.42,42000.0,21.5637,21.5904,21.5637,21.5837,42000.0
2012-09-05 14:40:00,32.43,32.45,32.42,32.43,26500.0,21.5904,21.6037,21.5837,21.5904,26500.0
2012-09-05 14:50:00,32.43,32.44,32.42,32.43,52900.0,21.5904,21.597,21.5837,21.5904,52900.0
2012-09-05 15:00:00,32.43,32.44,32.4,32.41,90200.0,21.5904,21.597,21.5704,21.577,90200.0
2012-09-05 15:10:00,32.41,32.42,32.39,32.42,17400.0,21.577,21.5837,21.5637,21.5837,17400.0
2012-09-05 15:20:00,32.41,32.43,32.41,32.42,22600.0,21.577,21.5904,21.577,21.5837,22600.0
2012-09-05 15:30:00,32.42,32.44,32.41,32.43,63200.0,21.5837,21.597,21.577,21.5904,63200.0
2012-09-05 15:40:00,32.43,32.44,32.41,32.41,44900.0,21.5904,21.597,21.577,21.577,44900.0
2012-09-05 15:50:00,32.41,32.42,32.4,32.4,62400.0,21.577,21.5837,21.5704,21.5704,62400.0
2012-09-06 09:30:00,32.67,32.84,32.67,32.83,164300.0,21.7501,21.8633,21.7501,21.8567,164300.0
2012-09-06 09:40:00,32.83,32.83,32.77,32.8,58500.0,21.8567,21.8567,21.8167,21.8367,58500.0
2012-09-06 09:50:00,32.81,32.89,32.81,32.89,56400.0,21.8434,21.8966,21.8434,21.8966,56400.0
2012-09-06 10:00:00,32.89,32.99,32.89,32.98,53000.0,21.8966,21.9632,21.8966,21.9565,53000.0
2012-09-06 10:10:00,32.97,32.99,32.95,32.95,19900.0,21.9499,21.9632,21.9366,21.9366,19900.0
2012-09-06 10:20:00,32.95,33.0,32.95,33.0,36500.0,21.9366,21.9698,21.9366,21.9698,36500.0
2012-09-06 10:30:00,33.0,33.14,33.0,33.13,29300.0,21.9698,22.063,21.9698,22.0564,29300.0
2012-09-06 10:40:00,33.13,33.13,33.1,33.11,25500.0,22.0564,22.0564,22.0364,22.0431,25500.0
2012-09-06 10:50:00,33.12,33.17,33.12,33.17,20300.0,22.0497,22.083,22.0497,22.083,20300.0
2012-09-06 11:00:00,33.17,33.19,33.14,33.15,32200.0,22.083,22.0963,22.063,22.0697,32200.0
2012-09-06 11:10:00,33.16,33.16,33.09,33.09,824100.0,22.0764,22.0764,22.0298,22.0298,824100.0
2012-09-06 11:20:00,33.08,33.13,33.07,33.13,41500.0,22.0231,22.0564,22.0164,22.0564,41500.0
2012-09-06 11:30:00,33.14,33.18,33.13,33.17,24200.0,22.063,22.0897,22.0564,22.083,24200.0
2012-09-06 11:40:00,33.17,33.18,33.16,33.16,21600.0,22.083,22.0897,22.0764,22.0764,21600.0
2012-09-06 11:50:00,33.15,33.16,33.14,33.14,19800.0,22.0697,22.0764,22.063,22.063,19800.0
2012-09-06 12:00:00,33.15,33.18,33.14,33.18,75800.0,22.0697,22.0897,22.063,22.0897,75800.0
2012-09-06 12:10:00,33.18,33.19,33.17,33.18,87000.0,22.0897,22.0963,22.083,22.0897,87000.0
2012-09-06 12:20:00,33.19,33.19,33.16,33.17,34200.0,22.0963,22.0963,22.0764,22.083,34200.0
2012-09-06 12:30:00,33.16,33.2,33.16,33.2,41400.0,22.0764,22.103,22.0764,22.103,41400.0
2012-09-06 12:40:00,33.19,33.2,33.17,33.18,6400.0,22.0963,22.103,22.083,22.0897,6400.0
2012-09-06 12:50:00,33.18,33.19,33.17,33.17,27300.0,22.0897,22.0963,22.083,22.083,27300.0
2012-09-06 13:00:00,33.17,33.19,33.17,33.18,12800.0,22.083,22.0963,22.083,22.0897,12800.0
2012-09-06 13:10:00,33.18,33.19,33.18,33.18,11100.0,22.0897,22.0963,22.0897,22.0897,11100.0
2012-09-06 13:20:00,33.18,33.19,33.18,33.19,8700.0,22.0897,22.0963,22.0897,22.0963,8700.0
2012-09-06 13:30:00,33.18,33.2,33.18,33.2,71200.0,22.0897,22.103,22.0897,22.103,71200.0
2012-09-06 13:40:00,33.19,33.21,33.19,33.21,20300.0,22.0963,22.1097,22.0963,22.1097,20300.0
2012-09-06 13:50:00,33.21,33.23,33.2,33.23,50300.0,22.1097,22.123,22.103,22.123,50300.0
2012-09-06 14:00:00,33.23,33.24,33.22,33.22,138500.0,22.123,22.1296,22.1163,22.1163,138500.0
2012-09-06 14:10:00,33.23,33.23,33.21,33.23,125100.0,22.123,22.123,22.1097,22.123,125100.0
2012-09-06 14:20:00,33.23,33.25,33.22,33.25,62100.0,22.123,22.1363,22.1163,22.1363,62100.0
2012-09-06 14:30:00,33.25,33.25,33.24,33.25,53200.0,22.1363,22.1363,22.1296,22.1363,53200.0
2012-09-06 14:40:00,33.25,33.26,33.24,33.25,99200.0,22.1363,22.1429,22.1296,22.1363,99200.0
2012-09-06 14:50:00,33.26,33.28,33.25,33.27,78700.0,22.1429,22.1563,22.1363,22.1496,78700.0
2012-09-06 15:00:00,33.27,33.27,33.24,33.25,99900.0,22.1496,22.1496,22.1296,22.1363,99900.0
2012-09-06 15:10:00,33.25,33.25,33.22,33.23,90800.0,22.1363,22.1363,22.1163,22.123,90800.0
2012-09-06 15:20:00,33.23,33.23,33.2,33.23,168000.0,22.123,22.123,22.103,22.123,168000.0
2012-09-06 15:30:00,33.23,33.27,33.23,33.26,154600.0,22.123,22.1496,22.123,22.1429,154600.0
2012-09-06 15:40:00,33.25,33.27,33.23,33.25,234000.0,22.1363,22.1496,22.123,22.1363,234000.0
2012-09-06 15:50:00,33.25,33.26,33.21,33.23,358700.0,22.1363,22.1429,22.1097,22.123,358700.0
2012-09-07 09:30:00,33.54,33.62,33.54,33.61,128500.0,22.3294,22.3826,22.3294,22.376,128500.0
2012-09-07 09:40:00,33.6,33.64,33.59,33.61,50900.0,22.3693,22.3959,22.3626,22.376,50900.0
2012-09-07 09:50:00,33.61,33.61,33.56,33.6,42300.0,22.376,22.376,22.3427,22.3693,42300.0
2012-09-07 10:00:00,33.6,33.64,33.57,33.64,65500.0,22.3693,22.3959,22.3493,22.3959,65500.0
2012-09-07 10:10:00,33.64,33.66,33.62,33.63,159600.0,22.3959,22.4092,22.3826,22.3893,159600.0
2012-09-07 10:20:00,33.64,33.7,33.64,33.68,67900.0,22.3959,22.4359,22.3959,22.4226,67900.0
2012-09-07 10:30:00,33.68,33.71,33.65,33.68,121500.0,22.4226,22.4425,22.4026,22.4226,121500.0
2012-09-07 10:40:00,33.67,33.7,33.67,33.67,40500.0,22.4159,22.4359,22.4159,22.4159,40500.0
2012-09-07 10:50:00,33.67,33.69,33.67,33.69,22500.0,22.4159,22.4292,22.4159,22.4292,22500.0
2012-09-07 11:00:00,33.69,33.7,33.64,33.65,23100.0,22.4292,22.4359,22.3959,22.4026,23100.0
2012-09-07 11:10:00,33.65,33.68,33.63,33.64,536300.0,22.4026,22.4226,22.3893,22.3959,536300.0
2012-09-07 11:20:00,33.63,33.66,33.63,33.66,55900.0,22.3893,22.4092,22.3893,22.4092,55900.0
2012-09-07 11:30:00,33.66,33.69,33.63,33.64,69200.0,22.4092,22.4292,22.3893,22.3959,69200.0
2012-09-07 11:40:00,33.64,33.67,33.64,33.67,84000.0,22.3959,22.4159,22.3959,22.4159,84000.0
2012-09-07 11:50:00,33.68,33.7,33.68,33.68,38700.0,22.4226,22.4359,22.4226,22.4226,38700.0
2012-09-07 12:00:00,33.69,33.7,33.68,33.7,42300.0,22.4292,22.4359,22.4226,22.4359,42300.0
2012-09-07 12:10:00,33.69,33.69,33.67,33.68,34900.0,22.4292,22.4292,22.4159,22.4226,34900.0
2012-09-07 12:20:00,33.67,33.69,33.67,33.68,11900.0,22.4159,22.4292,22.4159,22.4226,11900.0
2012-09-07 12:30:00,33.68,33.68,33.67,33.68,26300.0,22.4226,22.4226,22.4159,22.4226,26300.0
2012-09-07 12:40:00,33.68,33.69,33.67,33.69,54600.0,22.4226,22.4292,22.4159,22.4292,54600.0
2012-09-07 12:50:00,33.69,33.69,33.68,33.68,11500.0,22.4292,22.4292,22.4226,22.4226,11500.0
2012-09-07 13:00:00,33.69,33.69,33.68,33.68,44100.0,22.4292,22.4292,22.4226,22.4226,44100.0
2012-09-07 13:10:00,33.69,33.69,33.67,33.69,52100.0,22.4292,22.4292,22.4159,22.4292,52100.0
2012-09-07 13:20:00,33.68,33.69,33.66,33.69,38100.0,22.4226,22.4292,22.4092,22.4292,38100.0
2012-09-07 13:30:00,33.68,33.68,33.66,33.67,12500.0,22.4226,22.4226,22.4092,22.4159,12500.0
2012-09-07 13:40:00,33.66,33.68,33.66,33.67,33900.0,22.4092,22.4226,22.4092,22.4159,33900.0
2012-09-07 13:50:00,33.67,33.69,33.67,33.68,27000.0,22.4159,22.4292,22.4159,22.4226,27000.0
2012-09-07 14:00:00,33.68,33.69,33.67,33.68,10100.0,22.4226,22.4292,22.4159,22.4226,10100.0
2012-09-07 14:10:00,33.68,33.69,33.67,33.68,30900.0,22.4226,22.4292,22.4159,22.4226,30900.0
2012-09-07 14:20:00,33.68,33.69,33.67,33.67,27300.0,22.4226,22.4292,22.4159,22.4159,27300.0
2012-09-07 14:30:00,33.68,33.68,33.67,33.68,30700.0,22.4226,22.4226,22.4159,22.4226,30700.0
2012-09-07 14:40:00,33.67,33.69,33.67,33.68,139800.0,22.4159,22.4292,22.4159,22.4226,139800.0
2012-09-07 14:50:00,33.68,33.7,33.67,33.67,198300.0,22.4226,22.4359,22.4159,22.4159,198300.0
2012-09-07 15:00:00,33.67,33.67,33.65,33.66,36200.0,22.4159,22.4159,22.4026,22.4092,36200.0
2012-09-07 15:10:00,33.66,33.68,33.65,33.68,297600.0,22.4092,22.4226,22.4026,22.4226,297600.0
2012-09-07 15:20:00,33.67,33.68,33.65,33.66,52200.0,22.4159,22.4226,22.4026,22.4092,52200.0
2012-09-07 15:30:00,33.65,33.67,33.65,33.66,47200.0,22.4026,22.4159,22.4026,22.4092,47200.0
2012-09-07 15:40:00,33.66,33.69,33.65,33.69,81800.0,22.4092,22.4292,22.4026,22.4292,81800.0
2012-09-07 15:50:00,33.69,33.7,33.66,33.69,115900.0,22.4292,22.4359,22.4092,22.4292,115900.0
2012-09-10 09:30:00,33.6,33.6,33.57,33.57,38100.0,22.3693,22.3693,22.3493,22.3493,38100.0
2012-09-10 09:40:00,33.56,33.59,33.54,33.58,39500.0,22.3427,22.3626,22.3294,22.356,39500.0
2012-09-10 09:50:00,33.57,33.59,33.55,33.57,13200.0,22.3493,22.3626,22.336,22.3493,13200.0
2012-09-10 10:00:00,33.57,33.61,33.57,33.6,16000.0,22.3493,22.376,22.3493,22.3693,16000.0
2012-09-10 10:10:00,33.59,33.63,33.58,33.62,16000.0,22.3626,22.3893,22.356,22.3826,16000.0
2012-09-10 10:20:00,33.62,33.66,33.62,33.66,10400.0,22.3826,22.4092,22.3826,22.4092,10400.0
2012-09-10 10:30:00,33.66,33.66,33.63,33.64,64600.0,22.4092,22.4092,22.3893,22.3959,64600.0
2012-09-10 10:40:00,33.64,33.65,33.61,33.62,59900.0,22.3959,22.4026,22.376,22.3826,59900.0
2012-09-10 10:50:00,33.61,33.64,33.61,33.62,57600.0,22.376,22.3959,22.376,22.3826,57600.0
2012-09-10 11:00:00,33.62,33.63,33.6,33.62,65300.0,22.3826,22.3893,22.3693,22.3826,65300.0
2012-09-10 11:10:00,33.62,33.65,33.61,33.64,21800.0,22.3826,22.4026,22.376,22.3959,21800.0
2012-09-10 11:20:00,33.66,33.67,33.63,33.63,48700.0,22.4092,22.4159,22.3893,22.3893,48700.0
2012-09-10 11:30:00,33.63,33.63,33.61,33.61,38700.0,22.3893,22.3893,22.376,22.376,38700.0
2012-09-10 11:40:00,33.62,33.63,33.61,33.61,57000.0,22.3826,22.3893,22.376,22.376,57000.0
2012-09-10 11:50:00,33.61,33.62,33.61,33.62,5400.0,22.376,22.3826,22.376,22.3826,5400.0
2012-09-10 12:00:00,33.62,33.63,33.61,33.61,15300.0,22.3826,22.3893,22.376,22.376,15300.0
2012-09-10 12:10:00,33.6,33.61,33.6,33.61,5600.0,22.3693,22.376,22.3693,22.376,5600.0
2012-09-10 12:20:00,33.61,33.61,33.6,33.6,33700.0,22.376,22.376,22.3693,22.3693,33700.0
2012-09-10 12:30:00,33.61,33.61,33.59,33.6,35800.0,22.376,22.376,22.3626,22.3693,35800.0
2012-09-10 12:40:00,33.59,33.6,33.58,33.59,7300.0,22.3626,22.3693,22.356,22.3626,7300.0
2012-09-10 12:50:00,33.59,33.6,33.58,33.59,21600.0,22.3626,22.3693,22.356,22.3626,21600.0
2012-09-10 13:00:00,33.6,33.6,33.59,33.6,32800.0,22.3693,22.3693,22.3626,22.3693,32800.0
2012-09-10 13:10:00,33.6,33.62,33.6,33.61,38800.0,22.3693,22.3826,22.3693,22.376,38800.0
2012-09-10 13:20:00,33.61,33.61,33.59,33.61,34600.0,22.376,22.376,22.3626,22.376,34600.0
2012-09-10 13:30:00,33.61,33.61,33.6,33.6,28800.0,22.376,22.376,22.3693,22.3693,28800.0
2012-09-10 13:40:00,33.59,33.59,33.55,33.56,40200.0,22.3626,22.3626,22.336,22.3427,40200.0
2012-09-10 13:50:00,33.56,33.58,33.56,33.56,17600.0,22.3427,22.356,22.3427,22.3427,17600.0
2012-09-10 14:00:00,33.56,33.58,33.55,33.57,37500.0,22.3427,22.356,22.336,22.3493,37500.0
2012-09-10 14:10:00,33.57,33.58,33.57,33.58,7200.0,22.3493,22.356,22.3493,22.356,7200.0
2012-09-10 14:20:00,33.58,33.58,33.56,33.57,14700.0,22.356,22.356,22.3427,22.3493,14700.0
2012-09-10 14:30:00,33.57,33.57,33.53,33.53,60300.0,22.3493,22.3493,22.3227,22.3227,60300.0
2012-09-10 14:40:00,33.53,33.54,33.5,33.51,21300.0,22.3227,22.3294,22.3027,22.3094,21300.0
2012-09-10 14:50:00,33.51,33.52,33.49,33.5,25400.0,22.3094,22.316,22.2961,22.3027,25400.0
2012-09-10 15:00:00,33.5,33.51,33.48,33.5,9800.0,22.3027,22.3094,22.2894,22.3027,9800.0
2012-09-10 15:10:00,33.49,33.5,33.46,33.47,40500.0,22.2961,22.3027,22.2761,22.2827,40500.0
2012-09-10 15:20:00,33.47,33.49,33.46,33.48,39000.0,22.2827,22.2961,22.2761,22.2894,39000.0
2012-09-10 15:30:00,33.48,33.49,33.43,33.45,88000.0,22.2894,22.2961,22.2561,22.2694,88000.0
2012-09-10 15:40:00,33.45,33.45,33.4,33.41,64000.0,22.2694,22.2694,22.2361,22.2428,64000.0
2012-09-10 15:50:00,33.41,33.43,33.4,33.42,282800.0,22.2428,22.2561,22.2361,22.2495,282800.0
2012-09-11 09:30:00,33.57,33.61,33.56,33.61,58000.0,22.3493,22.376,22.3427,22.376,58000.0
2012-09-11 09:40:00,33.61,33.63,33.6,33.63,45800.0,22.376,22.3893,22.3693,22.3893,45800.0
2012-09-11 09:50:00,33.66,33.72,33.65,33.71,43800.0,22.4092,22.4492,22.4026,22.4425,43800.0
2012-09-11 10:00:00,33.71,33.72,33.67,33.69,10500.0,22.4425,22.4492,22.4159,22.4292,10500.0
2012-09-11 10:10:00,33.68,33.72,33.67,33.69,17700.0,22.4226,22.4492,22.4159,22.4292,17700.0
2012-09-11 10:20:00,33.7,33.72,33.69,33.71,89700.0,22.4359,22.4492,22.4292,22.4425,89700.0
2012-09-11 10:30:00,33.7,33.75,33.7,33.73,66200.0,22.4359,22.4692,22.4359,22.4558,66200.0
2012-09-11 10:40:00,33.73,33.79,33.73,33.78,58500.0,22.4558,22.4958,22.4558,22.4891,58500.0
2012-09-11 10:50:00,33.79,33.81,33.79,33.79,22700.0,22.4958,22.5091,22.4958,22.4958,22700.0
2012-09-11 11:00:00,33.79,33.81,33.79,33.8,39700.0,22.4958,22.5091,22.4958,22.5024,39700.0
2012-09-11 11:10:00,33.8,33.83,33.79,33.83,24400.0,22.5024,22.5224,22.4958,22.5224,24400.0
2012-09-11 11:20:00,33.84,33.87,33.84,33.86,21600.0,22.5291,22.549,22.5291,22.5424,21600.0
2012-09-11 11:30:00,33.86,33.88,33.85,33.88,42700.0,22.5424,22.5557,22.5357,22.5557,42700.0
2012-09-11 11:40:00,33.87,33.88,33.86,33.86,22200.0,22.549,22.5557,22.5424,22.5424,22200.0
2012-09-11 11:50:00,33.86,33.86,33.82,33.82,31200.0,22.5424,22.5424,22.5158,22.5158,31200.0
2012-09-11 12:00:00,33.83,33.84,33.82,33.83,8600.0,22.5224,22.5291,22.5158,22.5224,8600.0
2012-09-11 12:10:00,33.83,33.83,33.8,33.81,10200.0,22.5224,22.5224,22.5024,22.5091,10200.0
2012-09-11 12:20:00,33.82,33.85,33.81,33.84,14300.0,22.5158,22.5357,22.5091,22.5291,14300.0
2012-09-11 12:30:00,33.84,33.85,33.83,33.83,24100.0,22.5291,22.5357,22.5224,22.5224,24100.0
2012-09-11 12:40:00,33.83,33.83,33.82,33.82,15900.0,22.5224,22.5224,22.5158,22.5158,15900.0
2012-09-11 12:50:00,33.83,33.83,33.81,33.83,18500.0,22.5224,22.5224,22.5091,22.5224,18500.0
2012-09-11 13:00:00,33.83,33.84,33.82,33.83,24300.0,22.5224,22.5291,22.5158,22.5224,24300.0
2012-09-11 13:10:00,33.83,33.85,33.81,33.85,14300.0,22.5224,22.5357,22.5091,22.5357,14300.0
2012-09-11 13:20:00,33.84,33.85,33.82,33.84,53700.0,22.5291,22.5357,22.5158,22.5291,53700.0
2012-09-11 13:30:00,33.83,33.85,33.83,33.84,64400.0,22.5224,22.5357,22.5224,22.5291,64400.0
2012-09-11 13:40:00,33.84,33.87,33.84,33.86,43600.0,22.5291,22.549,22.5291,22.5424,43600.0
2012-09-11 13:50:00,33.86,33.87,33.83,33.84,27400.0,22.5424,22.549,22.5224,22.5291,27400.0
2012-09-11 14:00:00,33.84,33.85,33.82,33.84,32800.0,22.5291,22.5357,22.5158,22.5291,32800.0
2012-09-11 14:10:00,33.84,33.85,33.82,33.84,49500.0,22.5291,22.5357,22.5158,22.5291,49500.0
2012-09-11 14:20:00,33.84,33.85,33.84,33.85,20700.0,22.5291,22.5357,22.5291,22.5357,20700.0
2012-09-11 14:30:00,33.85,33.85,33.83,33.84,41500.0,22.5357,22.5357,22.5224,22.5291,41500.0
2012-09-11 14:40:00,33.84,33.85,33.8,33.8,34900.0,22.5291,22.5357,22.5024,22.5024,34900.0
2012-09-11 14:50:00,33.8,33.82,33.79,33.81,58100.0,22.5024,22.5158,22.4958,22.5091,58100.0
2012-09-11 15:00:00,33.8,33.82,33.79,33.8,153800.0,22.5024,22.5158,22.4958,22.5024,153800.0
2012-09-11 15:10:00,33.81,33.82,33.8,33.81,26600.0,22.5091,22.5158,22.5024,22.5091,26600.0
2012-09-11 15:20:00,33.8,33.8,33.77,33.79,86200.0,22.5024,22.5024,22.4825,22.4958,86200.0
2012-09-11 15:30:00,33.8,33.82,33.79,33.79,151400.0,22.5024,22.5158,22.4958,22.4958,151400.0
2012-09-11 15:40:00,33.79,33.83,33.79,33.82,121600.0,22.4958,22.5224,22.4958,22.5158,121600.0
2012-09-11 15:50:00,33.82,33.84,33.81,33.81,149500.0,22.5158,22.5291,22.5091,22.5091,149500.0
2012-09-12 09:30:00,34.07,34.11,34.06,34.09,50000.0,22.6822,22.7088,22.6755,22.6955,50000.0
2012-09-12 09:40:00,34.09,34.09,34.07,34.08,19100.0,22.6955,22.6955,22.6822,22.6889,19100.0
2012-09-12 09:50:00,34.08,34.1,34.05,34.05,34800.0,22.6889,22.7022,22.6689,22.6689,34800.0
2012-09-12 10:00:00,34.06,34.08,34.04,34.06,21600.0,22.6755,22.6889,22.6622,22.6755,21600.0
2012-09-12 10:10:00,34.09,34.1,34.06,34.09,22100.0,22.6955,22.7022,22.6755,22.6955,22100.0
2012-09-12 10:20:00,34.09,34.09,34.02,34.03,25300.0,22.6955,22.6955,22.6489,22.6556,25300.0
2012-09-12 10:30:00,34.03,34.03,33.95,33.96,38600.0,22.6556,22.6556,22.6023,22.609,38600.0
2012-09-12 10:40:00,33.95,33.96,33.91,33.94,26300.0,22.6023,22.609,22.5757,22.5957,26300.0
2012-09-12 10:50:00,33.94,34.01,33.94,33.98,23700.0,22.5957,22.6423,22.5957,22.6223,23700.0
2012-09-12 11:00:00,34.0,34.02,33.99,34.01,79500.0,22.6356,22.6489,22.6289,22.6423,79500.0
2012-09-12 11:10:00,34.01,34.02,33.99,34.02,114800.0,22.6423,22.6489,22.6289,22.6489,114800.0
2012-09-12 11:20:00,34.03,34.06,34.03,34.04,22400.0,22.6556,22.6755,22.6556,22.6622,22400.0
2012-09-12 11:30:00,34.05,34.06,34.03,34.03,14300.0,22.6689,22.6755,22.6556,22.6556,14300.0
2012-09-12 11:40:00,34.04,34.05,34.02,34.05,52200.0,22.6622,22.6689,22.6489,22.6689,52200.0
2012-09-12 11:50:00,34.04,34.04,34.02,34.04,28700.0,22.6622,22.6622,22.6489,22.6622,28700.0
2012-09-12 12:00:00,34.04,34.04,33.99,34.0,54800.0,22.6622,22.6622,22.6289,22.6356,54800.0
2012-09-12 12:10:00,34.0,34.03,34.0,34.03,12000.0,22.6356,22.6556,22.6356,22.6556,12000.0
2012-09-12 12:20:00,34.03,34.03,34.02,34.02,12600.0,22.6556,22.6556,22.6489,22.6489,12600.0
2012-09-12 12:30:00,34.03,34.03,34.01,34.03,18700.0,22.6556,22.6556,22.6423,22.6556,18700.0
2012-09-12 12:40:00,34.03,34.03,34.02,34.02,13600.0,22.6556,22.6556,22.6489,22.6489,13600.0
2012-09-12 12:50:00,34.03,34.04,34.02,34.04,56800.0,22.6556,22.6622,22.6489,22.6622,56800.0
2012-09-12 13:00:00,34.04,34.06,34.02,34.05,31500.0,22.6622,22.6755,22.6489,22.6689,31500.0
2012-09-12 13:10:00,34.05,34.05,34.01,34.01,38200.0,22.6689,22.6689,22.6423,22.6423,38200.0
2012-09-12 13:20:00,34.02,34.05,34.02,34.03,47900.0,22.6489,22.6689,22.6489,22.6556,47900.0
2012-09-12 13:30:00,34.04,34.06,34.04,34.04,25300.0,22.6622,22.6755,22.6622,22.6622,25300.0
2012-09-12 13:40:00,34.04,34.06,34.03,34.05,22300.0,22.6622,22.6755,22.6556,22.6689,22300.0
2012-09-12 13:50:00,34.05,34.05,34.03,34.05,31100.0,22.6689,22.6689,22.6556,22.6689,31100.0
2012-09-12 14:00:00,34.04,34.06,34.04,34.06,34200.0,22.6622,22.6755,22.6622,22.6755,34200.0
2012-09-12 14:10:00,34.06,34.07,34.02,34.02,29800.0,22.6755,22.6822,22.6489,22.6489,29800.0
2012-09-12 14:20:00,34.02,34.05,34.01,34.04,58300.0,22.6489,22.6689,22.6423,22.6622,58300.0
2012-09-12 14:30:00,34.04,34.04,34.01,34.01,47200.0,22.6622,22.6622,22.6423,22.6423,47200.0
2012-09-12 14:40:00,34.02,34.02,33.99,34.0,45900.0,22.6489,22.6489,22.6289,22.6356,45900.0
2012-09-12 14:50:00,34.0,34.01,33.98,33.99,47100.0,22.6356,22.6423,22.6223,22.6289,47100.0
2012-09-12 15:00:00,33.99,34.0,33.96,33.97,22900.0,22.6289,22.6356,22.609,22.6156,22900.0
2012-09-12 15:10:00,33.97,33.98,33.95,33.97,95500.0,22.6156,22.6223,22.6023,22.6156,95500.0
2012-09-12 15:20:00,33.98,34.01,33.97,34.01,62200.0,22.6223,22.6423,22.6156,22.6423,62200.0
2012-09-12 15:30:00,34.01,34.01,33.99,33.99,57100.0,22.6423,22.6423,22.6289,22.6289,57100.0
2012-09-12 15:40:00,34.0,34.01,33.97,33.97,65900.0,22.6356,22.6423,22.6156,22.6156,65900.0
2012-09-12 15:50:00,33.97,34.03,33.96,34.02,182800.0,22.6156,22.6556,22.609,22.6489,182800.0
2012-09-13 09:30:00,33.99,33.99,33.89,33.92,104100.0,22.6289,22.6289,22.5624,22.5823,104100.0
2012-09-13 09:40:00,33.92,33.94,33.88,33.92,66700.0,22.5823,22.5957,22.5557,22.5823,66700.0
2012-09-13 09:50:00,33.92,33.95,33.92,33.94,60700.0,22.5823,22.6023,22.5823,22.5957,60700.0
2012-09-13 10:00:00,33.96,34.0,33.96,33.97,75300.0,22.609,22.6356,22.609,22.6156,75300.0
2012-09-13 10:10:00,33.99,34.0,33.96,33.96,46400.0,22.6289,22.6356,22.609,22.609,46400.0
2012-09-13 10:20:00,33.97,34.0,33.96,33.97,19400.0,22.6156,22.6356,22.609,22.6156,19400.0
2012-09-13 10:30:00,33.97,34.0,33.96,33.98,24100.0,22.6156,22.6356,22.609,22.6223,24100.0
2012-09-13 10:40:00,33.98,34.0,33.98,34.0,22000.0,22.6223,22.6356,22.6223,22.6356,22000.0
2012-09-13 10:50:00,34.0,34.03,34.0,34.03,21500.0,22.6356,22.6556,22.6356,22.6556,21500.0
2012-09-13 11:00:00,34.04,34.08,34.04,34.08,16000.0,22.6622,22.6889,22.6622,22.6889,16000.0
2012-09-13 11:10:00,34.07,34.1,34.07,34.09,39700.0,22.6822,22.7022,22.6822,22.6955,39700.0
2012-09-13 11:20:00,34.09,34.09,34.06,34.07,37600.0,22.6955,22.6955,22.6755,22.6822,37600.0
2012-09-13 11:30:00,34.06,34.07,34.03,34.04,33300.0,22.6755,22.6822,22.6556,22.6622,33300.0
2012-09-13 11:40:00,34.04,34.05,34.03,34.03,3400.0,22.6622,22.6689,22.6556,22.6556,3400.0
2012-09-13 11:50:00,34.03,34.04,34.0,34.01,25500.0,22.6556,22.6622,22.6356,22.6423,25500.0
2012-09-13 12:00:00,34.02,34.02,34.0,34.01,26900.0,22.6489,22.6489,22.6356,22.6423,26900.0
2012-09-13 12:10:00,34.02,34.02,33.94,33.96,26900.0,22.6489,22.6489,22.5957,22.609,26900.0
2012-09-13 12:20:00,33.96,34.0,33.96,33.97,16400.0,22.609,22.6356,22.609,22.6156,16400.0
2012-09-13 12:30:00,33.96,34.28,33.94,34.09,146500.0,22.609,22.822,22.5957,22.6955,146500.0
2012-09-13 12:40:00,34.09,34.25,34.08,34.14,171500.0,22.6955,22.802,22.6889,22.7288,171500.0
2012-09-13 12:50:00,34.13,34.2,34.1,34.2,36900.0,22.7221,22.7687,22.7022,22.7687,36900.0
2012-09-13 13:00:00,34.21,34.3,34.21,34.29,159100.0,22.7754,22.8353,22.7754,22.8287,159100.0
2012-09-13 13:10:00,34.29,34.3,34.23,34.3,59000.0,22.8287,22.8353,22.7887,22.8353,59000.0
2012-09-13 13:20:00,34.3,34.42,34.29,34.41,86300.0,22.8353,22.9152,22.8287,22.9086,86300.0
2012-09-13 13:30:00,34.41,34.48,34.41,34.45,36400.0,22.9086,22.9552,22.9086,22.9352,36400.0
2012-09-13 13:40:00,34.44,34.48,34.44,34.47,46200.0,22.9285,22.9552,22.9285,22.9485,46200.0
2012-09-13 13:50:00,34.47,34.48,34.45,34.46,39700.0,22.9485,22.9552,22.9352,22.9418,39700.0
2012-09-13 14:00:00,34.46,34.55,34.45,34.54,38900.0,22.9418,23.0018,22.9352,22.9951,38900.0
2012-09-13 14:10:00,34.53,34.59,34.53,34.58,63100.0,22.9884,23.0284,22.9884,23.0217,63100.0
2012-09-13 14:20:00,34.58,34.69,34.58,34.67,167400.0,23.0217,23.095,23.0217,23.0817,167400.0
2012-09-13 14:30:00,34.67,34.67,34.61,34.62,70000.0,23.0817,23.0817,23.0417,23.0484,70000.0
2012-09-13 14:40:00,34.61,34.64,34.6,34.62,40600.0,23.0417,23.0617,23.035,23.0484,40600.0
2012-09-13 14:50:00,34.63,34.63,34.56,34.58,34500.0,23.055,23.055,23.0084,23.0217,34500.0
2012-09-13 15:00:00,34.58,34.59,34.54,34.59,51200.0,23.0217,23.0284,22.9951,23.0284,51200.0
2012-09-13 15:10:00,34.57,34.6,34.55,34.55,78700.0,23.0151,23.035,23.0018,23.0018,78700.0
2012-09-13 15:20:00,34.54,34.58,34.54,34.57,47200.0,22.9951,23.0217,22.9951,23.0151,47200.0
2012-09-13 15:30:00,34.57,34.61,34.57,34.6,73500.0,23.0151,23.0417,23.0151,23.035,73500.0
2012-09-13 15:40:00,34.61,34.64,34.59,34.59,67400.0,23.0417,23.0617,23.0284,23.0284,67400.0
2012-09-13 15:50:00,34.6,34.61,34.53,34.58,94900.0,23.035,23.0417,22.9884,23.0217,94900.0
2012-09-14 09:30:00,34.92,34.97,34.91,34.97,41400.0,23.2481,23.2814,23.2414,23.2814,41400.0
2012-09-14 09:40:00,34.99,35.01,34.97,35.01,33800.0,23.2947,23.308,23.2814,23.308,33800.0
2012-09-14 09:50:00,35.01,35.04,34.97,35.0,91100.0,23.308,23.328,23.2814,23.3013,91100.0
2012-09-14 10:00:00,35.0,35.07,35.0,35.06,26700.0,23.3013,23.348,23.3013,23.3413,26700.0
2012-09-14 10:10:00,35.06,35.16,35.06,35.15,40800.0,23.3413,23.4079,23.3413,23.4012,40800.0
2012-09-14 10:20:00,35.16,35.17,35.1,35.1,55000.0,23.4079,23.4145,23.3679,23.3679,55000.0
2012-09-14 10:30:00,35.09,35.09,35.04,35.05,20300.0,23.3613,23.3613,23.328,23.3346,20300.0
2012-09-14 10:40:00,35.05,35.05,34.98,34.99,49400.0,23.3346,23.3346,23.288,23.2947,49400.0
2012-09-14 10:50:00,34.99,35.0,34.95,35.0,46300.0,23.2947,23.3013,23.2681,23.3013,46300.0
2012-09-14 11:00:00,35.0,35.01,34.98,34.98,129200.0,23.3013,23.308,23.288,23.288,129200.0
2012-09-14 11:10:00,34.99,35.0,34.93,34.94,64700.0,23.2947,23.3013,23.2547,23.2614,64700.0
2012-09-14 11:20:00,34.95,35.01,34.95,35.0,38700.0,23.2681,23.308,23.2681,23.3013,38700.0
2012-09-14 11:30:00,35.0,35.04,34.98,34.99,79600.0,23.3013,23.328,23.288,23.2947,79600.0
2012-09-14 11:40:00,34.99,35.01,34.99,34.99,36700.0,23.2947,23.308,23.2947,23.2947,36700.0
2012-09-14 11:50:00,34.99,35.0,34.96,34.98,111400.0,23.2947,23.3013,23.2747,23.288,111400.0
2012-09-14 12:00:00,34.98,35.0,34.97,35.0,93000.0,23.288,23.3013,23.2814,23.3013,93000.0
2012-09-14 12:10:00,35.0,35.02,34.99,35.02,26900.0,23.3013,23.3147,23.2947,23.3147,26900.0
2012-09-14 12:20:00,35.02,35.05,35.02,35.03,26600.0,23.3147,23.3346,23.3147,23.3213,26600.0
2012-09-14 12:30:00,35.03,35.04,35.0,35.0,51400.0,23.3213,23.328,23.3013,23.3013,51400.0
2012-09-14 12:40:00,35.01,35.02,34.99,35.0,56600.0,23.308,23.3147,23.2947,23.3013,56600.0
2012-09-14 12:50:00,35.0,35.01,34.97,34.97,56800.0,23.3013,23.308,23.2814,23.2814,56800.0
2012-09-14 13:00:00,34.97,34.98,34.95,34.96,31900.0,23.2814,23.288,23.2681,23.2747,31900.0
2012-09-14 13:10:00,34.95,34.96,34.92,34.93,25000.0,23.2681,23.2747,23.2481,23.2547,25000.0
2012-09-14 13:20:00,34.93,34.93,34.86,34.87,33600.0,23.2547,23.2547,23.2081,23.2148,33600.0
2012-09-14 13:30:00,34.87,34.91,34.87,34.89,23700.0,23.2148,23.2414,23.2148,23.2281,23700.0
2012-09-14 13:40:00,34.89,34.91,34.88,34.9,13300.0,23.2281,23.2414,23.2215,23.2348,13300.0
2012-09-14 13:50:00,34.9,34.92,34.89,34.92,19700.0,23.2348,23.2481,23.2281,23.2481,19700.0
2012-09-14 14:00:00,34.93,34.94,34.92,34.92,32500.0,23.2547,23.2614,23.2481,23.2481,32500.0
2012-09-14 14:10:00,34.93,34.94,34.9,34.91,63200.0,23.2547,23.2614,23.2348,23.2414,63200.0
2012-09-14 14:20:00,34.92,34.95,34.92,34.94,95500.0,23.2481,23.2681,23.2481,23.2614,95500.0
2012-09-14 14:30:00,34.94,34.95,34.91,34.91,36900.0,23.2614,23.2681,23.2414,23.2414,36900.0
2012-09-14 14:40:00,34.92,34.93,34.91,34.93,17400.0,23.2481,23.2547,23.2414,23.2547,17400.0
2012-09-14 14:50:00,34.92,34.95,34.9,34.95,97500.0,23.2481,23.2681,23.2348,23.2681,97500.0
2012-09-14 15:00:00,34.94,34.95,34.92,34.92,51500.0,23.2614,23.2681,23.2481,23.2481,51500.0
2012-09-14 15:10:00,34.93,34.94,34.89,34.91,38000.0,23.2547,23.2614,23.2281,23.2414,38000.0
2012-09-14 15:20:00,34.91,34.91,34.82,34.87,503900.0,23.2414,23.2414,23.1815,23.2148,503900.0
2012-09-14 15:30:00,34.88,34.89,34.85,34.89,313800.0,23.2215,23.2281,23.2015,23.2281,313800.0
2012-09-14 15:40:00,34.88,34.89,34.83,34.83,63300.0,23.2215,23.2281,23.1882,23.1882,63300.0
2012-09-14 15:50:00,34.84,34.89,34.84,34.89,66700.0,23.1948,23.2281,23.1948,23.2281,66700.0
2012-09-17 09:30:00,34.84,34.9,34.82,34.89,61000.0,23.1948,23.2348,23.1815,23.2281,61000.0
2012-09-17 09:40:00,34.87,34.89,34.82,34.83,35600.0,23.2148,23.2281,23.1815,23.1882,35600.0
2012-09-17 09:50:00,34.82,34.83,34.8,34.81,23400.0,23.1815,23.1882,23.1682,23.1749,23400.0
2012-09-17 10:00:00,34.82,34.82,34.76,34.79,8000.0,23.1815,23.1815,23.1416,23.1615,8000.0
2012-09-17 10:10:00,34.79,34.82,34.78,34.8,35800.0,23.1615,23.1815,23.1549,23.1682,35800.0
2012-09-17 10:20:00,34.79,34.87,34.78,34.87,29200.0,23.1615,23.2148,23.1549,23.2148,29200.0
2012-09-17 10:30:00,34.87,34.88,34.82,34.82,25500.0,23.2148,23.2215,23.1815,23.1815,25500.0
2012-09-17 10:40:00,34.82,34.83,34.8,34.82,29300.0,23.1815,23.1882,23.1682,23.1815,29300.0
2012-09-17 10:50:00,34.83,34.83,34.8,34.81,42900.0,23.1882,23.1882,23.1682,23.1749,42900.0
2012-09-17 11:00:00,34.82,34.87,34.81,34.82,79300.0,23.1815,23.2148,23.1749,23.1815,79300.0
2012-09-17 11:10:00,34.82,34.83,34.79,34.82,28000.0,23.1815,23.1882,23.1615,23.1815,28000.0
2012-09-17 11:20:00,34.82,34.83,34.79,34.79,21300.0,23.1815,23.1882,23.1615,23.1615,21300.0
2012-09-17 11:30:00,34.79,34.82,34.78,34.79,38900.0,23.1615,23.1815,23.1549,23.1615,38900.0
2012-09-17 11:40:00,34.79,34.81,34.78,34.81,21000.0,23.1615,23.1749,23.1549,23.1749,21000.0
2012-09-17 11:50:00,34.81,34.82,34.79,34.81,23200.0,23.1749,23.1815,23.1615,23.1749,23200.0
2012-09-17 12:00:00,34.81,34.82,34.79,34.81,11700.0,23.1749,23.1815,23.1615,23.1749,11700.0
2012-09-17 12:10:00,34.8,34.81,34.78,34.8,17100.0,23.1682,23.1749,23.1549,23.1682,17100.0
2012-09-17 12:20:00,34.79,34.8,34.78,34.8,23200.0,23.1615,23.1682,23.1549,23.1682,23200.0
2012-09-17 12:30:00,34.8,34.8,34.78,34.79,11100.0,23.1682,23.1682,23.1549,23.1615,11100.0
2012-09-17 12:40:00,34.79,34.79,34.78,34.79,40300.0,23.1615,23.1615,23.1549,23.1615,40300.0
2012-09-17 12:50:00,34.79,34.79,34.78,34.78,27900.0,23.1615,23.1615,23.1549,23.1549,27900.0
2012-09-17 13:00:00,34.78,34.79,34.76,34.77,24900.0,23.1549,23.1615,23.1416,23.1482,24900.0
2012-09-17 13:10:00,34.78,34.79,34.77,34.77,3800.0,23.1549,23.1615,23.1482,23.1482,3800.0
2012-09-17 13:20:00,34.79,34.79,34.78,34.78,24300.0,23.1615,23.1615,23.1549,23.1549,24300.0
2012-09-17 13:30:00,34.78,34.79,34.77,34.78,5200.0,23.1549,23.1615,23.1482,23.1549,5200.0
2012-09-17 13:40:00,34.78,34.78,34.77,34.77,21300.0,23.1549,23.1549,23.1482,23.1482,21300.0
2012-09-17 13:50:00,34.76,34.76,34.72,34.73,10300.0,23.1416,23.1416,23.1149,23.1216,10300.0
2012-09-17 14:00:00,34.73,34.75,34.69,34.7,8600.0,23.1216,23.1349,23.095,23.1016,8600.0
2012-09-17 14:10:00,34.69,34.71,34.67,34.71,48600.0,23.095,23.1083,23.0817,23.1083,48600.0
2012-09-17 14:20:00,34.71,34.73,34.7,34.7,45600.0,23.1083,23.1216,23.1016,23.1016,45600.0
2012-09-17 14:30:00,34.71,34.71,34.66,34.69,64100.0,23.1083,23.1083,23.075,23.095,64100.0
2012-09-17 14:40:00,34.68,34.7,34.66,34.69,65100.0,23.0883,23.1016,23.075,23.095,65100.0
2012-09-17 14:50:00,34.7,34.7,34.66,34.66,75700.0,23.1016,23.1016,23.075,23.075,75700.0
2012-09-17 15:00:00,34.67,34.68,34.66,34.68,75300.0,23.0817,23.0883,23.075,23.0883,75300.0
2012-09-17 15:10:00,34.68,34.69,34.64,34.64,26100.0,23.0883,23.095,23.0617,23.0617,26100.0
2012-09-17 15:20:00,34.65,34.65,34.62,34.63,62200.0,23.0683,23.0683,23.0484,23.055,62200.0
2012-09-17 15:30:00,34.63,34.65,34.62,34.65,44400.0,23.055,23.0683,23.0484,23.0683,44400.0
2012-09-17 15:40:00,34.65,34.68,34.64,34.66,119500.0,23.0683,23.0883,23.0617,23.075,119500.0
2012-09-17 15:50:00,34.67,34.69,34.66,34.69,352700.0,23.0817,23.095,23.075,23.095,352700.0
2012-09-18 09:30:00,34.49,34.52,34.44,34.46,90400.0,22.9618,22.9818,22.9285,22.9418,90400.0
2012-09-18 09:40:00,34.46,34.52,34.46,34.5,116100.0,22.9418,22.9818,22.9418,22.9685,116100.0
2012-09-18 09:50:00,34.49,34.54,34.49,34.54,72900.0,22.9618,22.9951,22.9618,22.9951,72900.0
2012-09-18 10:00:00,34.54,34.57,34.51,34.51,26700.0,22.9951,23.0151,22.9751,22.9751,26700.0
2012-09-18 10:10:00,34.52,34.55,34.5,34.53,48700.0,22.9818,23.0018,22.9685,22.9884,48700.0
2012-09-18 10:20:00,34.53,34.55,34.5,34.51,70200.0,22.9884,23.0018,22.9685,22.9751,70200.0
2012-09-18 10:30:00,34.51,34.57,34.5,34.56,8600.0,22.9751,23.0151,22.9685,23.0084,8600.0
2012-09-18 10:40:00,34.55,34.57,34.51,34.51,15900.0,23.0018,23.0151,22.9751,22.9751,15900.0
2012-09-18 10:50:00,34.51,34.57,34.5,34.57,18500.0,22.9751,23.0151,22.9685,23.0151,18500.0
2012-09-18 11:00:00,34.58,34.59,34.57,34.58,12100.0,23.0217,23.0284,23.0151,23.0217,12100.0
2012-09-18 11:10:00,34.59,34.63,34.59,34.62,23900.0,23.0284,23.055,23.0284,23.0484,23900.0
2012-09-18 11:20:00,34.63,34.63,34.6,34.62,12800.0,23.055,23.055,23.035,23.0484,12800.0
2012-09-18 11:30:00,34.61,34.61,34.55,34.55,46600.0,23.0417,23.0417,23.0018,23.0018,46600.0
2012-09-18 11:40:00,34.55,34.56,34.53,34.55,34100.0,23.0018,23.0084,22.9884,23.0018,34100.0
2012-09-18 11:50:00,34.55,34.56,34.54,34.54,18500.0,23.0018,23.0084,22.9951,22.9951,18500.0
2012-09-18 12:00:00,34.55,34.56,34.54,34.55,31100.0,23.0018,23.0084,22.9951,23.0018,31100.0
2012-09-18 12:10:00,34.55,34.55,34.5,34.51,22700.0,23.0018,23.0018,22.9685,22.9751,22700.0
2012-09-18 12:20:00,34.5,34.52,34.5,34.51,5700.0,22.9685,22.9818,22.9685,22.9751,5700.0
2012-09-18 12:30:00,34.5,34.52,34.5,34.51,38200.0,22.9685,22.9818,22.9685,22.9751,38200.0
2012-09-18 12:40:00,34.52,34.54,34.52,34.54,18900.0,22.9818,22.9951,22.9818,22.9951,18900.0
2012-09-18 12:50:00,34.54,34.56,34.53,34.54,11700.0,22.9951,23.0084,22.9884,22.9951,11700.0
2012-09-18 13:00:00,34.54,34.55,34.49,34.51,28400.0,22.9951,23.0018,22.9618,22.9751,28400.0
2012-09-18 13:10:00,34.51,34.55,34.51,34.54,33100.0,22.9751,23.0018,22.9751,22.9951,33100.0
2012-09-18 13:20:00,34.53,34.53,34.51,34.52,16200.0,22.9884,22.9884,22.9751,22.9818,16200.0
2012-09-18 13:30:00,34.51,34.53,34.5,34.52,16100.0,22.9751,22.9884,22.9685,22.9818,16100.0
2012-09-18 13:40:00,34.52,34.52,34.5,34.51,27000.0,22.9818,22.9818,22.9685,22.9751,27000.0
2012-09-18 13:50:00,34.52,34.52,34.49,34.5,16600.0,22.9818,22.9818,22.9618,22.9685,16600.0
2012-09-18 14:00:00,34.49,34.51,34.48,34.48,22900.0,22.9618,22.9751,22.9552,22.9552,22900.0
2012-09-18 14:10:00,34.49,34.5,34.48,34.5,23300.0,22.9618,22.9685,22.9552,22.9685,23300.0
2012-09-18 14:20:00,34.5,34.51,34.48,34.49,15500.0,22.9685,22.9751,22.9552,22.9618,15500.0
2012-09-18 14:30:00,34.5,34.51,34.49,34.5,202500.0,22.9685,22.9751,22.9618,22.9685,202500.0
2012-09-18 14:40:00,34.49,34.52,34.49,34.52,28600.0,22.9618,22.9818,22.9618,22.9818,28600.0
2012-09-18 14:50:00,34.51,34.51,34.49,34.51,33900.0,22.9751,22.9751,22.9618,22.9751,33900.0
2012-09-18 15:00:00,34.5,34.52,34.49,34.51,33000.0,22.9685,22.9818,22.9618,22.9751,33000.0
2012-09-18 15:10:00,34.52,34.54,34.51,34.53,52300.0,22.9818,22.9951,22.9751,22.9884,52300.0
2012-09-18 15:20:00,34.53,34.54,34.52,34.54,66400.0,22.9884,22.9951,22.9818,22.9951,66400.0
2012-09-18 15:30:00,34.53,34.56,34.53,34.54,73700.0,22.9884,23.0084,22.9884,22.9951,73700.0
2012-09-18 15:40:00,34.54,34.55,34.52,34.55,58800.0,22.9951,23.0018,22.9818,23.0018,58800.0
2012-09-18 15:50:00,34.54,34.57,34.53,34.57,78500.0,22.9951,23.0151,22.9884,23.0151,78500.0
2012-09-19 09:30:00,34.62,34.62,34.54,34.54,69100.0,23.0484,23.0484,22.9951,22.9951,69100.0
2012-09-19 09:40:00,34.55,34.56,34.52,34.53,43700.0,23.0018,23.0084,22.9818,22.9884,43700.0
2012-09-19 09:50:00,34.53,34.57,34.51,34.56,44600.0,22.9884,23.0151,22.9751,23.0084,44600.0
2012-09-19 10:00:00,34.57,34.66,34.56,34.65,72100.0,23.0151,23.075,23.0084,23.0683,72100.0
2012-09-19 10:10:00,34.65,34.69,34.65,34.67,25200.0,23.0683,23.095,23.0683,23.0817,25200.0
2012-09-19 10:20:00,34.68,34.68,34.64,34.64,36100.0,23.0883,23.0883,23.0617,23.0617,36100.0
2012-09-19 10:30:00,34.64,34.66,34.58,34.65,73400.0,23.0617,23.075,23.0217,23.0683,73400.0
2012-09-19 10:40:00,34.65,34.67,34.62,34.66,42900.0,23.0683,23.0817,23.0484,23.075,42900.0
2012-09-19 10:50:00,34.67,34.68,34.63,34.68,34900.0,23.0817,23.0883,23.055,23.0883,34900.0
2012-09-19 11:00:00,34.67,34.69,34.67,34.68,19300.0,23.0817,23.095,23.0817,23.0883,19300.0
2012-09-19 11:10:00,34.67,34.7,34.67,34.69,60600.0,23.0817,23.1016,23.0817,23.095,60600.0
2012-09-19 11:20:00,34.69,34.73,34.69,34.71,149300.0,23.095,23.1216,23.095,23.1083,149300.0
2012-09-19 11:30:00,34.72,34.72,34.71,34.72,3200.0,23.1149,23.1149,23.1083,23.1149,3200.0
2012-09-19 11:40:00,34.72,34.73,34.7,34.72,72900.0,23.1149,23.1216,23.1016,23.1149,72900.0
2012-09-19 11:50:00,34.72,34.72,34.7,34.7,71500.0,23.1149,23.1149,23.1016,23.1016,71500.0
2012-09-19 12:00:00,34.7,34.72,34.69,34.69,92200.0,23.1016,23.1149,23.095,23.095,92200.0
2012-09-19 12:10:00,34.69,34.7,34.69,34.7,12300.0,23.095,23.1016,23.095,23.1016,12300.0
2012-09-19 12:20:00,34.7,34.75,34.69,34.75,49600.0,23.1016,23.1349,23.095,23.1349,49600.0
2012-09-19 12:30:00,34.75,34.75,34.73,34.73,47700.0,23.1349,23.1349,23.1216,23.1216,47700.0
2012-09-19 12:40:00,34.73,34.74,34.73,34.73,12500.0,23.1216,23.1283,23.1216,23.1216,12500.0
2012-09-19 12:50:00,34.73,34.74,34.72,34.73,32700.0,23.1216,23.1283,23.1149,23.1216,32700.0
2012-09-19 13:00:00,34.74,34.74,34.71,34.71,25200.0,23.1283,23.1283,23.1083,23.1083,25200.0
2012-09-19 13:10:00,34.71,34.72,34.7,34.7,12200.0,23.1083,23.1149,23.1016,23.1016,12200.0
2012-09-19 13:20:00,34.7,34.7,34.69,34.69,7700.0,23.1016,23.1016,23.095,23.095,7700.0
2012-09-19 13:30:00,34.68,34.7,34.67,34.67,24100.0,23.0883,23.1016,23.0817,23.0817,24100.0
2012-09-19 13:40:00,34.67,34.69,34.67,34.68,102600.0,23.0817,23.095,23.0817,23.0883,102600.0
2012-09-19 13:50:00,34.68,34.69,34.66,34.69,101700.0,23.0883,23.095,23.075,23.095,101700.0
2012-09-19 14:00:00,34.69,34.69,34.67,34.69,81500.0,23.095,23.095,23.0817,23.095,81500.0
2012-09-19 14:10:00,34.69,34.71,34.67,34.71,17500.0,23.095,23.1083,23.0817,23.1083,17500.0
2012-09-19 14:20:00,34.71,34.72,34.7,34.7,11700.0,23.1083,23.1149,23.1016,23.1016,11700.0
2012-09-19 14:30:00,34.7,34.72,34.7,34.72,28500.0,23.1016,23.1149,23.1016,23.1149,28500.0
2012-09-19 14:40:00,34.72,34.74,34.7,34.74,44500.0,23.1149,23.1283,23.1016,23.1283,44500.0
2012-09-19 14:50:00,34.73,34.74,34.72,34.74,25400.0,23.1216,23.1283,23.1149,23.1283,25400.0
2012-09-19 15:00:00,34.75,34.75,34.73,34.74,31600.0,23.1349,23.1349,23.1216,23.1283,31600.0
2012-09-19 15:10:00,34.74,34.75,34.73,34.73,142200.0,23.1283,23.1349,23.1216,23.1216,142200.0
2012-09-19 15:20:00,34.74,34.74,34.73,34.73,46000.0,23.1283,23.1283,23.1216,23.1216,46000.0
2012-09-19 15:30:00,34.73,34.73,34.71,34.71,75300.0,23.1216,23.1216,23.1083,23.1083,75300.0
2012-09-19 15:40:00,34.72,34.73,34.71,34.72,56400.0,23.1149,23.1216,23.1083,23.1149,56400.0
2012-09-19 15:50:00,34.72,34.73,34.67,34.69,144600.0,23.1149,23.1216,23.0817,23.095,144600.0
2012-09-20 09:30:00,34.25,34.29,34.22,34.28,131500.0,22.802,22.8287,22.7821,22.822,131500.0
2012-09-20 09:40:00,34.27,34.27,34.19,34.19,60900.0,22.8153,22.8153,22.7621,22.7621,60900.0
2012-09-20 09:50:00,34.18,34.19,34.15,34.19,49300.0,22.7554,22.7621,22.7355,22.7621,49300.0
2012-09-20 10:00:00,34.19,34.27,34.18,34.25,39400.0,22.7621,22.8153,22.7554,22.802,39400.0
2012-09-20 10:10:00,34.25,34.3,34.24,34.25,42700.0,22.802,22.8353,22.7954,22.802,42700.0
2012-09-20 10:20:00,34.26,34.26,34.22,34.26,33800.0,22.8087,22.8087,22.7821,22.8087,33800.0
2012-09-20 10:30:00,34.26,34.34,34.26,34.34,32700.0,22.8087,22.862,22.8087,22.862,32700.0
2012-09-20 10:40:00,34.35,34.36,34.32,34.35,30400.0,22.8686,22.8753,22.8486,22.8686,30400.0
2012-09-20 10:50:00,34.33,34.38,34.32,34.35,14300.0,22.8553,22.8886,22.8486,22.8686,14300.0
2012-09-20 11:00:00,34.36,34.38,34.34,34.37,33300.0,22.8753,22.8886,22.862,22.8819,33300.0
2012-09-20 11:10:00,34.37,34.37,34.33,34.34,27300.0,22.8819,22.8819,22.8553,22.862,27300.0
2012-09-20 11:20:00,34.35,34.37,34.34,34.35,46200.0,22.8686,22.8819,22.862,22.8686,46200.0
2012-09-20 11:30:00,34.35,34.38,34.34,34.37,50800.0,22.8686,22.8886,22.862,22.8819,50800.0
2012-09-20 11:40:00,34.37,34.38,34.36,34.37,62200.0,22.8819,22.8886,22.8753,22.8819,62200.0
2012-09-20 11:50:00,34.37,34.38,34.37,34.37,10200.0,22.8819,22.8886,22.8819,22.8819,10200.0
2012-09-20 12:00:00,34.37,34.4,34.37,34.37,9500.0,22.8819,22.9019,22.8819,22.8819,9500.0
2012-09-20 12:10:00,34.38,34.39,34.36,34.36,8900.0,22.8886,22.8952,22.8753,22.8753,8900.0
2012-09-20 12:20:00,34.35,34.37,34.32,34.32,12400.0,22.8686,22.8819,22.8486,22.8486,12400.0
2012-09-20 12:30:00,34.33,34.34,34.32,34.34,27200.0,22.8553,22.862,22.8486,22.862,27200.0
2012-09-20 12:40:00,34.33,34.36,34.31,34.31,19700.0,22.8553,22.8753,22.842,22.842,19700.0
2012-09-20 12:50:00,34.31,34.34,34.31,34.32,36800.0,22.842,22.862,22.842,22.8486,36800.0
2012-09-20 13:00:00,34.32,34.33,34.3,34.33,13600.0,22.8486,22.8553,22.8353,22.8553,13600.0
2012-09-20 13:10:00,34.33,34.34,34.32,34.33,17600.0,22.8553,22.862,22.8486,22.8553,17600.0
2012-09-20 13:20:00,34.32,34.35,34.32,34.35,14300.0,22.8486,22.8686,22.8486,22.8686,14300.0
2012-09-20 13:30:00,34.36,34.38,34.35,34.37,34300.0,22.8753,22.8886,22.8686,22.8819,34300.0
2012-09-20 13:40:00,34.36,34.38,34.35,34.36,19700.0,22.8753,22.8886,22.8686,22.8753,19700.0
2012-09-20 13:50:00,34.36,34.37,34.34,34.35,43800.0,22.8753,22.8819,22.862,22.8686,43800.0
2012-09-20 14:00:00,34.35,34.37,34.34,34.36,30000.0,22.8686,22.8819,22.862,22.8753,30000.0
2012-09-20 14:10:00,34.37,34.39,34.36,34.36,40800.0,22.8819,22.8952,22.8753,22.8753,40800.0
2012-09-20 14:20:00,34.36,34.41,34.36,34.41,62400.0,22.8753,22.9086,22.8753,22.9086,62400.0
2012-09-20 14:30:00,34.4,34.44,34.38,34.42,57000.0,22.9019,22.9285,22.8886,22.9152,57000.0
2012-09-20 14:40:00,34.42,34.42,34.39,34.4,41100.0,22.9152,22.9152,22.8952,22.9019,41100.0
2012-09-20 14:50:00,34.39,34.41,34.38,34.41,34000.0,22.8952,22.9086,22.8886,22.9086,34000.0
2012-09-20 15:00:00,34.41,34.44,34.4,34.44,12400.0,22.9086,22.9285,22.9019,22.9285,12400.0
2012-09-20 15:10:00,34.43,34.44,34.42,34.44,11200.0,22.9219,22.9285,22.9152,22.9285,11200.0
2012-09-20 15:20:00,34.43,34.48,34.43,34.47,37800.0,22.9219,22.9552,22.9219,22.9485,37800.0
2012-09-20 15:30:00,34.47,34.48,34.44,34.44,40800.0,22.9485,22.9552,22.9285,22.9285,40800.0
2012-09-20 15:40:00,34.44,34.45,34.41,34.41,47900.0,22.9285,22.9352,22.9086,22.9086,47900.0
2012-09-20 15:50:00,34.42,34.47,34.41,34.47,70800.0,22.9152,22.9485,22.9086,22.9485,70800.0
2012-09-21 09:30:00,34.7,34.71,34.65,34.68,154600.0,23.1016,23.1083,23.0683,23.0883,154600.0
2012-09-21 09:40:00,34.69,34.69,34.61,34.64,28600.0,23.095,23.095,23.0417,23.0617,28600.0
2012-09-21 09:50:00,34.64,34.7,34.63,34.69,28500.0,23.0617,23.1016,23.055,23.095,28500.0
2012-09-21 10:00:00,34.69,34.69,34.61,34.66,19300.0,23.095,23.095,23.0417,23.075,19300.0
2012-09-21 10:10:00,34.66,34.66,34.58,34.59,55000.0,23.075,23.075,23.0217,23.0284,55000.0
2012-09-21 10:20:00,34.6,34.66,34.59,34.65,23600.0,23.035,23.075,23.0284,23.0683,23600.0
2012-09-21 10:30:00,34.66,34.69,34.64,34.66,36500.0,23.075,23.095,23.0617,23.075,36500.0
2012-09-21 10:40:00,34.66,34.66,34.61,34.61,22600.0,23.075,23.075,23.0417,23.0417,22600.0
2012-09-21 10:50:00,34.62,34.64,34.57,34.59,29100.0,23.0484,23.0617,23.0151,23.0284,29100.0
2012-09-21 11:00:00,34.58,34.62,34.58,34.6,25300.0,23.0217,23.0484,23.0217,23.035,25300.0
2012-09-21 11:10:00,34.6,34.6,34.55,34.59,76900.0,23.035,23.035,23.0018,23.0284,76900.0
2012-09-21 11:20:00,34.59,34.61,34.57,34.59,79800.0,23.0284,23.0417,23.0151,23.0284,79800.0
2012-09-21 11:30:00,34.6,34.62,34.58,34.6,93400.0,23.035,23.0484,23.0217,23.035,93400.0
2012-09-21 11:40:00,34.6,34.63,34.58,34.61,47100.0,23.035,23.055,23.0217,23.0417,47100.0
2012-09-21 11:50:00,34.6,34.62,34.58,34.61,20500.0,23.035,23.0484,23.0217,23.0417,20500.0
2012-09-21 12:00:00,34.61,34.62,34.57,34.58,12600.0,23.0417,23.0484,23.0151,23.0217,12600.0
2012-09-21 12:10:00,34.57,34.58,34.56,34.57,10200.0,23.0151,23.0217,23.0084,23.0151,10200.0
2012-09-21 12:20:00,34.58,34.58,34.55,34.57,19700.0,23.0217,23.0217,23.0018,23.0151,19700.0
2012-09-21 12:30:00,34.57,34.59,34.57,34.58,7600.0,23.0151,23.0284,23.0151,23.0217,7600.0
2012-09-21 12:40:00,34.58,34.63,34.58,34.62,16900.0,23.0217,23.055,23.0217,23.0484,16900.0
2012-09-21 12:50:00,34.63,34.63,34.6,34.61,12500.0,23.055,23.055,23.035,23.0417,12500.0
2012-09-21 13:00:00,34.61,34.63,34.61,34.62,36300.0,23.0417,23.055,23.0417,23.0484,36300.0
2012-09-21 13:10:00,34.62,34.64,34.61,34.62,27300.0,23.0484,23.0617,23.0417,23.0484,27300.0
2012-09-21 13:20:00,34.63,34.63,34.61,34.61,8500.0,23.055,23.055,23.0417,23.0417,8500.0
2012-09-21 13:30:00,34.61,34.63,34.6,34.62,37400.0,23.0417,23.055,23.035,23.0484,37400.0
2012-09-21 13:40:00,34.62,34.64,34.61,34.61,26200.0,23.0484,23.0617,23.0417,23.0417,26200.0
2012-09-21 13:50:00,34.61,34.63,34.61,34.62,20400.0,23.0417,23.055,23.0417,23.0484,20400.0
2012-09-21 14:00:00,34.63,34.63,34.61,34.62,43200.0,23.055,23.055,23.0417,23.0484,43200.0
2012-09-21 14:10:00,34.62,34.62,34.57,34.58,49500.0,23.0484,23.0484,23.0151,23.0217,49500.0
2012-09-21 14:20:00,34.57,34.58,34.56,34.57,26200.0,23.0151,23.0217,23.0084,23.0151,26200.0
2012-09-21 14:30:00,34.58,34.59,34.56,34.56,9000.0,23.0217,23.0284,23.0084,23.0084,9000.0
2012-09-21 14:40:00,34.56,34.59,34.56,34.57,34700.0,23.0084,23.0284,23.0084,23.0151,34700.0
2012-09-21 14:50:00,34.58,34.58,34.56,34.58,35100.0,23.0217,23.0217,23.0084,23.0217,35100.0
2012-09-21 15:00:00,34.57,34.59,34.56,34.57,74000.0,23.0151,23.0284,23.0084,23.0151,74000.0
2012-09-21 15:10:00,34.58,34.6,34.57,34.58,41000.0,23.0217,23.035,23.0151,23.0217,41000.0
2012-09-21 15:20:00,34.59,34.6,34.57,34.57,59000.0,23.0284,23.035,23.0151,23.0151,59000.0
2012-09-21 15:30:00,34.57,34.58,34.56,34.56,26600.0,23.0151,23.0217,23.0084,23.0084,26600.0
2012-09-21 15:40:00,34.57,34.59,34.55,34.55,52400.0,23.0151,23.0284,23.0018,23.0018,52400.0
2012-09-21 15:50:00,34.55,34.55,34.5,34.52,233600.0,23.0018,23.0018,22.9685,22.9818,233600.0
2012-09-24 09:30:00,33.56,33.87,33.51,33.58,1050700.0,22.7989,23.0095,22.765,22.8125,1050700.0
2012-09-24 09:40:00,33.59,33.6,33.55,33.55,131200.0,22.8193,22.8261,22.7921,22.7921,131200.0
2012-09-24 09:50:00,33.55,33.6,33.54,33.59,109600.0,22.7921,22.8261,22.7853,22.8193,109600.0
2012-09-24 10:00:00,33.58,33.61,33.58,33.58,90000.0,22.8125,22.8329,22.8125,22.8125,90000.0
2012-09-24 10:10:00,33.59,33.59,33.55,33.57,138300.0,22.8193,22.8193,22.7921,22.8057,138300.0
2012-09-24 10:20:00,33.57,33.6,33.54,33.59,125100.0,22.8057,22.8261,22.7853,22.8193,125100.0
2012-09-24 10:30:00,33.59,33.61,33.58,33.6,80300.0,22.8193,22.8329,22.8125,22.8261,80300.0
2012-09-24 10:40:00,33.6,33.62,33.58,33.61,21500.0,22.8261,22.8397,22.8125,22.8329,21500.0
2012-09-24 10:50:00,33.6,33.67,33.6,33.66,91100.0,22.8261,22.8737,22.8261,22.8669,91100.0
2012-09-24 11:00:00,33.66,33.67,33.64,33.66,231100.0,22.8669,22.8737,22.8533,22.8669,231100.0
2012-09-24 11:10:00,33.66,33.66,33.61,33.64,94100.0,22.8669,22.8669,22.8329,22.8533,94100.0
2012-09-24 11:20:00,33.65,33.65,33.62,33.65,80100.0,22.8601,22.8601,22.8397,22.8601,80100.0
2012-09-24 11:30:00,33.66,33.66,33.63,33.63,27400.0,22.8669,22.8669,22.8465,22.8465,27400.0
2012-09-24 11:40:00,33.64,33.65,33.62,33.65,334600.0,22.8533,22.8601,22.8397,22.8601,334600.0
2012-09-24 11:50:00,33.65,33.66,33.63,33.66,115300.0,22.8601,22.8669,22.8465,22.8669,115300.0
2012-09-24 12:00:00,33.65,33.66,33.64,33.65,14100.0,22.8601,22.8669,22.8533,22.8601,14100.0
2012-09-24 12:10:00,33.65,33.66,33.65,33.66,46000.0,22.8601,22.8669,22.8601,22.8669,46000.0
2012-09-24 12:20:00,33.66,33.66,33.64,33.65,80700.0,22.8669,22.8669,22.8533,22.8601,80700.0
2012-09-24 12:30:00,33.65,33.65,33.63,33.63,70800.0,22.8601,22.8601,22.8465,22.8465,70800.0
2012-09-24 12:40:00,33.63,33.65,33.63,33.65,75200.0,22.8465,22.8601,22.8465,22.8601,75200.0
2012-09-24 12:50:00,33.65,33.65,33.63,33.65,45500.0,22.8601,22.8601,22.8465,22.8601,45500.0
2012-09-24 13:00:00,33.65,33.67,33.64,33.67,116000.0,22.8601,22.8737,22.8533,22.8737,116000.0
2012-09-24 13:10:00,33.67,33.68,33.65,33.67,74700.0,22.8737,22.8804,22.8601,22.8737,74700.0
2012-09-24 13:20:00,33.67,33.68,33.66,33.67,36800.0,22.8737,22.8804,22.8669,22.8737,36800.0
2012-09-24 13:30:00,33.66,33.67,33.63,33.65,88700.0,22.8669,22.8737,22.8465,22.8601,88700.0
2012-09-24 13:40:00,33.65,33.66,33.64,33.66,16500.0,22.8601,22.8669,22.8533,22.8669,16500.0
2012-09-24 13:50:00,33.66,33.68,33.65,33.67,61900.0,22.8669,22.8804,22.8601,22.8737,61900.0
2012-09-24 14:00:00,33.66,33.68,33.66,33.68,38700.0,22.8669,22.8804,22.8669,22.8804,38700.0
2012-09-24 14:10:00,33.68,33.71,33.68,33.71,46200.0,22.8804,22.9008,22.8804,22.9008,46200.0
2012-09-24 14:20:00,33.71,33.73,33.7,33.73,20400.0,22.9008,22.9144,22.894,22.9144,20400.0
2012-09-24 14:30:00,33.73,33.75,33.73,33.74,35000.0,22.9144,22.928,22.9144,22.9212,35000.0
2012-09-24 14:40:00,33.74,33.76,33.73,33.76,78700.0,22.9212,22.9348,22.9144,22.9348,78700.0
2012-09-24 14:50:00,33.76,33.8,33.76,33.79,115500.0,22.9348,22.962,22.9348,22.9552,115500.0
2012-09-24 15:00:00,33.8,33.8,33.75,33.77,116300.0,22.962,22.962,22.928,22.9416,116300.0
2012-09-24 15:10:00,33.77,33.77,33.75,33.77,44900.0,22.9416,22.9416,22.928,22.9416,44900.0
2012-09-24 15:20:00,33.77,33.79,33.76,33.78,32100.0,22.9416,22.9552,22.9348,22.9484,32100.0
2012-09-24 15:30:00,33.77,33.78,33.75,33.77,80600.0,22.9416,22.9484,22.928,22.9416,80600.0
2012-09-24 15:40:00,33.78,33.78,33.74,33.76,93400.0,22.9484,22.9484,22.9212,22.9348,93400.0
2012-09-24 15:50:00,33.76,33.76,33.72,33.73,120400.0,22.9348,22.9348,22.9076,22.9144,120400.0
2012-09-25 09:30:00,33.79,33.83,33.78,33.81,159400.0,22.9552,22.9823,22.9484,22.9688,159400.0
2012-09-25 09:40:00,33.82,33.84,33.78,33.79,89500.0,22.9756,22.9891,22.9484,22.9552,89500.0
2012-09-25 09:50:00,33.79,33.8,33.76,33.78,76400.0,22.9552,22.962,22.9348,22.9484,76400.0
2012-09-25 10:00:00,33.78,33.9,33.78,33.89,92800.0,22.9484,23.0299,22.9484,23.0231,92800.0
2012-09-25 10:10:00,33.89,33.9,33.85,33.85,99400.0,23.0231,23.0299,22.9959,22.9959,99400.0
2012-09-25 10:20:00,33.85,33.88,33.83,33.86,147500.0,22.9959,23.0163,22.9823,23.0027,147500.0
2012-09-25 10:30:00,33.85,33.88,33.85,33.86,59400.0,22.9959,23.0163,22.9959,23.0027,59400.0
2012-09-25 10:40:00,33.85,33.9,33.85,33.9,91900.0,22.9959,23.0299,22.9959,23.0299,91900.0
2012-09-25 10:50:00,33.9,33.91,33.89,33.9,84200.0,23.0299,23.0367,23.0231,23.0299,84200.0
2012-09-25 11:00:00,33.9,33.95,33.9,33.92,135700.0,23.0299,23.0639,23.0299,23.0435,135700.0
2012-09-25 11:10:00,33.92,33.93,33.89,33.89,97300.0,23.0435,23.0503,23.0231,23.0231,97300.0
2012-09-25 11:20:00,33.89,33.9,33.85,33.87,157400.0,23.0231,23.0299,22.9959,23.0095,157400.0
2012-09-25 11:30:00,33.87,33.89,33.86,33.88,50800.0,23.0095,23.0231,23.0027,23.0163,50800.0
2012-09-25 11:40:00,33.89,33.89,33.85,33.87,53000.0,23.0231,23.0231,22.9959,23.0095,53000.0
2012-09-25 11:50:00,33.87,33.87,33.83,33.83,40300.0,23.0095,23.0095,22.9823,22.9823,40300.0
2012-09-25 12:00:00,33.84,33.84,33.8,33.81,13000.0,22.9891,22.9891,22.962,22.9688,13000.0
2012-09-25 12:10:00,33.81,33.82,33.77,33.78,10400.0,22.9688,22.9756,22.9416,22.9484,10400.0
2012-09-25 12:20:00,33.77,33.78,33.76,33.77,4800.0,22.9416,22.9484,22.9348,22.9416,4800.0
2012-09-25 12:30:00,33.78,33.79,33.74,33.74,29900.0,22.9484,22.9552,22.9212,22.9212,29900.0
2012-09-25 12:40:00,33.74,33.74,33.69,33.72,28300.0,22.9212,22.9212,22.8872,22.9076,28300.0
2012-09-25 12:50:00,33.71,33.75,33.71,33.75,14700.0,22.9008,22.928,22.9008,22.928,14700.0
2012-09-25 13:00:00,33.74,33.74,33.71,33.72,31200.0,22.9212,22.9212,22.9008,22.9076,31200.0
2012-09-25 13:10:00,33.72,33.74,33.72,33.72,12900.0,22.9076,22.9212,22.9076,22.9076,12900.0
2012-09-25 13:20:00,33.73,33.73,33.72,33.73,9300.0,22.9144,22.9144,22.9076,22.9144,9300.0
2012-09-25 13:30:00,33.72,33.78,33.72,33.74,27100.0,22.9076,22.9484,22.9076,22.9212,27100.0
2012-09-25 13:40:00,33.74,33.75,33.69,33.7,68100.0,22.9212,22.928,22.8872,22.894,68100.0
2012-09-25 13:50:00,33.71,33.72,33.69,33.72,26500.0,22.9008,22.9076,22.8872,22.9076,26500.0
2012-09-25 14:00:00,33.72,33.72,33.71,33.71,47000.0,22.9076,22.9076,22.9008,22.9008,47000.0
2012-09-25 14:10:00,33.71,33.74,33.69,33.7,129900.0,22.9008,22.9212,22.8872,22.894,129900.0
2012-09-25 14:20:00,33.69,33.69,33.63,33.63,47700.0,22.8872,22.8872,22.8465,22.8465,47700.0
2012-09-25 14:30:00,33.64,33.67,33.63,33.67,17400.0,22.8533,22.8737,22.8465,22.8737,17400.0
2012-09-25 14:40:00,33.67,33.67,33.62,33.65,42000.0,22.8737,22.8737,22.8397,22.8601,42000.0
2012-09-25 14:50:00,33.65,33.65,33.61,33.61,44200.0,22.8601,22.8601,22.8329,22.8329,44200.0
2012-09-25 15:00:00,33.61,33.62,33.54,33.55,91700.0,22.8329,22.8397,22.7853,22.7921,91700.0
2012-09-25 15:10:00,33.54,33.54,33.48,33.52,55300.0,22.7853,22.7853,22.7446,22.7717,55300.0
2012-09-25 15:20:00,33.52,33.56,33.51,33.55,31400.0,22.7717,22.7989,22.765,22.7921,31400.0
2012-09-25 15:30:00,33.54,33.58,33.51,33.51,154200.0,22.7853,22.8125,22.765,22.765,154200.0
2012-09-25 15:40:00,33.51,33.52,33.47,33.48,65100.0,22.765,22.7717,22.7378,22.7446,65100.0
2012-09-25 15:50:00,33.48,33.51,33.46,33.47,475700.0,22.7446,22.765,22.731,22.7378,475700.0
2012-09-26 09:30:00,33.25,33.25,33.18,33.19,111200.0,22.5883,22.5883,22.5408,22.5476,111200.0
2012-09-26 09:40:00,33.19,33.19,33.09,33.1,58600.0,22.5476,22.5476,22.4796,22.4864,58600.0
2012-09-26 09:50:00,33.09,33.16,33.09,33.14,38500.0,22.4796,22.5272,22.4796,22.5136,38500.0
2012-09-26 10:00:00,33.13,33.17,33.11,33.16,51300.0,22.5068,22.534,22.4932,22.5272,51300.0
2012-09-26 10:10:00,33.15,33.15,33.1,33.14,20900.0,22.5204,22.5204,22.4864,22.5136,20900.0
2012-09-26 10:20:00,33.14,33.15,33.07,33.07,32400.0,22.5136,22.5204,22.466,22.466,32400.0
2012-09-26 10:30:00,33.07,33.1,33.0,33.02,40100.0,22.466,22.4864,22.4185,22.4321,40100.0
2012-09-26 10:40:00,33.03,33.06,33.01,33.05,70200.0,22.4389,22.4592,22.4253,22.4525,70200.0
2012-09-26 10:50:00,33.05,33.08,33.03,33.03,43800.0,22.4525,22.4728,22.4389,22.4389,43800.0
2012-09-26 11:00:00,33.02,33.08,33.02,33.08,17600.0,22.4321,22.4728,22.4321,22.4728,17600.0
2012-09-26 11:10:00,33.08,33.12,33.07,33.12,29000.0,22.4728,22.5,22.466,22.5,29000.0
2012-09-26 11:20:00,33.12,33.14,33.11,33.11,71100.0,22.5,22.5136,22.4932,22.4932,71100.0
2012-09-26 11:30:00,33.11,33.11,33.02,33.05,657400.0,22.4932,22.4932,22.4321,22.4525,657400.0
2012-09-26 11:40:00,33.06,33.1,33.05,33.06,264600.0,22.4592,22.4864,22.4525,22.4592,264600.0
2012-09-26 11:50:00,33.05,33.08,33.03,33.06,157500.0,22.4525,22.4728,22.4389,22.4592,157500.0
2012-09-26 12:00:00,33.08,33.13,33.08,33.12,18600.0,22.4728,22.5068,22.4728,22.5,18600.0
2012-09-26 12:10:00,33.13,33.15,33.11,33.11,67000.0,22.5068,22.5204,22.4932,22.4932,67000.0
2012-09-26 12:20:00,33.11,33.12,33.09,33.09,32600.0,22.4932,22.5,22.4796,22.4796,32600.0
2012-09-26 12:30:00,33.09,33.1,33.08,33.1,21100.0,22.4796,22.4864,22.4728,22.4864,21100.0
2012-09-26 12:40:00,33.1,33.1,33.07,33.07,4100.0,22.4864,22.4864,22.466,22.466,4100.0
2012-09-26 12:50:00,33.07,33.13,33.07,33.12,11600.0,22.466,22.5068,22.466,22.5,11600.0
2012-09-26 13:00:00,33.13,33.16,33.1,33.13,39700.0,22.5068,22.5272,22.4864,22.5068,39700.0
2012-09-26 13:10:00,33.12,33.13,33.11,33.13,21900.0,22.5,22.5068,22.4932,22.5068,21900.0
2012-09-26 13:20:00,33.13,33.18,33.13,33.16,324500.0,22.5068,22.5408,22.5068,22.5272,324500.0
2012-09-26 13:30:00,33.17,33.17,33.15,33.15,19000.0,22.534,22.534,22.5204,22.5204,19000.0
2012-09-26 13:40:00,33.15,33.18,33.13,33.14,21600.0,22.5204,22.5408,22.5068,22.5136,21600.0
2012-09-26 13:50:00,33.15,33.16,33.1,33.1,22300.0,22.5204,22.5272,22.4864,22.4864,22300.0
2012-09-26 14:00:00,33.1,33.17,33.1,33.15,37400.0,22.4864,22.534,22.4864,22.5204,37400.0
2012-09-26 14:10:00,33.16,33.16,33.14,33.16,30300.0,22.5272,22.5272,22.5136,22.5272,30300.0
2012-09-26 14:20:00,33.17,33.18,33.14,33.14,40700.0,22.534,22.5408,22.5136,22.5136,40700.0
2012-09-26 14:30:00,33.14,33.15,33.11,33.14,36700.0,22.5136,22.5204,22.4932,22.5136,36700.0
2012-09-26 14:40:00,33.14,33.15,33.13,33.14,34000.0,22.5136,22.5204,22.5068,22.5136,34000.0
2012-09-26 14:50:00,33.14,33.14,33.1,33.13,40100.0,22.5136,22.5136,22.4864,22.5068,40100.0
2012-09-26 15:00:00,33.13,33.14,33.09,33.1,56100.0,22.5068,22.5136,22.4796,22.4864,56100.0
2012-09-26 15:10:00,33.1,33.12,33.09,33.11,44700.0,22.4864,22.5,22.4796,22.4932,44700.0
2012-09-26 15:20:00,33.12,33.12,33.09,33.09,14600.0,22.5,22.5,22.4796,22.4796,14600.0
2012-09-26 15:30:00,33.1,33.11,33.07,33.08,86800.0,22.4864,22.4932,22.466,22.4728,86800.0
2012-09-26 15:40:00,33.09,33.1,33.07,33.09,36800.0,22.4796,22.4864,22.466,22.4796,36800.0
2012-09-26 15:50:00,33.08,33.13,33.08,33.12,99800.0,22.4728,22.5068,22.4728,22.5,99800.0
2012-09-27 09:30:00,33.34,33.38,33.33,33.37,87000.0,22.6495,22.6766,22.6427,22.6698,87000.0
2012-09-27 09:40:00,33.37,33.38,33.31,33.36,59700.0,22.6698,22.6766,22.6291,22.6631,59700.0
2012-09-27 09:50:00,33.36,33.36,33.31,33.33,79400.0,22.6631,22.6631,22.6291,22.6427,79400.0
2012-09-27 10:00:00,33.32,33.35,33.25,33.29,154100.0,22.6359,22.6563,22.5883,22.6155,154100.0
2012-09-27 10:10:00,33.29,33.32,33.25,33.3,32900.0,22.6155,22.6359,22.5883,22.6223,32900.0
2012-09-27 10:20:00,33.29,33.31,33.24,33.27,33600.0,22.6155,22.6291,22.5815,22.6019,33600.0
2012-09-27 10:30:00,33.26,33.28,33.23,33.24,17900.0,22.5951,22.6087,22.5747,22.5815,17900.0
2012-09-27 10:40:00,33.24,33.28,33.23,33.28,78700.0,22.5815,22.6087,22.5747,22.6087,78700.0
2012-09-27 10:50:00,33.28,33.32,33.27,33.31,78200.0,22.6087,22.6359,22.6019,22.6291,78200.0
2012-09-27 11:00:00,33.31,33.34,33.3,33.3,47000.0,22.6291,22.6495,22.6223,22.6223,47000.0
2012-09-27 11:10:00,33.31,33.34,33.3,33.31,81800.0,22.6291,22.6495,22.6223,22.6291,81800.0
2012-09-27 11:20:00,33.3,33.33,33.23,33.29,199600.0,22.6223,22.6427,22.5747,22.6155,199600.0
2012-09-27 11:30:00,33.29,33.3,33.25,33.3,21700.0,22.6155,22.6223,22.5883,22.6223,21700.0
2012-09-27 11:40:00,33.3,33.33,33.3,33.32,27100.0,22.6223,22.6427,22.6223,22.6359,27100.0
2012-09-27 11:50:00,33.33,33.42,33.32,33.42,26100.0,22.6427,22.7038,22.6359,22.7038,26100.0
2012-09-27 12:00:00,33.42,33.49,33.42,33.48,27900.0,22.7038,22.7514,22.7038,22.7446,27900.0
2012-09-27 12:10:00,33.48,33.51,33.47,33.49,32500.0,22.7446,22.765,22.7378,22.7514,32500.0
2012-09-27 12:20:00,33.49,33.54,33.47,33.53,30300.0,22.7514,22.7853,22.7378,22.7785,30300.0
2012-09-27 12:30:00,33.53,33.55,33.51,33.53,37300.0,22.7785,22.7921,22.765,22.7785,37300.0
2012-09-27 12:40:00,33.53,33.54,33.49,33.53,23700.0,22.7785,22.7853,22.7514,22.7785,23700.0
2012-09-27 12:50:00,33.53,33.53,33.51,33.53,14500.0,22.7785,22.7785,22.765,22.7785,14500.0
2012-09-27 13:00:00,33.53,33.53,33.5,33.5,31200.0,22.7785,22.7785,22.7582,22.7582,31200.0
2012-09-27 13:10:00,33.5,33.53,33.5,33.52,22000.0,22.7582,22.7785,22.7582,22.7717,22000.0
2012-09-27 13:20:00,33.52,33.54,33.52,33.53,30700.0,22.7717,22.7853,22.7717,22.7785,30700.0
2012-09-27 13:30:00,33.53,33.57,33.52,33.57,26500.0,22.7785,22.8057,22.7717,22.8057,26500.0
2012-09-27 13:40:00,33.57,33.61,33.57,33.6,37200.0,22.8057,22.8329,22.8057,22.8261,37200.0
2012-09-27 13:50:00,33.6,33.6,33.56,33.58,37300.0,22.8261,22.8261,22.7989,22.8125,37300.0
2012-09-27 14:00:00,33.58,33.62,33.58,33.61,42700.0,22.8125,22.8397,22.8125,22.8329,42700.0
2012-09-27 14:10:00,33.61,33.63,33.61,33.63,81600.0,22.8329,22.8465,22.8329,22.8465,81600.0
2012-09-27 14:20:00,33.63,33.63,33.61,33.61,44300.0,22.8465,22.8465,22.8329,22.8329,44300.0
2012-09-27 14:30:00,33.62,33.63,33.6,33.62,29400.0,22.8397,22.8465,22.8261,22.8397,29400.0
2012-09-27 14:40:00,33.61,33.62,33.6,33.62,35900.0,22.8329,22.8397,22.8261,22.8397,35900.0
2012-09-27 14:50:00,33.62,33.64,33.59,33.6,24900.0,22.8397,22.8533,22.8193,22.8261,24900.0
2012-09-27 15:00:00,33.59,33.6,33.59,33.6,57500.0,22.8193,22.8261,22.8193,22.8261,57500.0
2012-09-27 15:10:00,33.6,33.6,33.56,33.57,38100.0,22.8261,22.8261,22.7989,22.8057,38100.0
2012-09-27 15:20:00,33.56,33.6,33.56,33.58,27200.0,22.7989,22.8261,22.7989,22.8125,27200.0
2012-09-27 15:30:00,33.58,33.6,33.57,33.58,46200.0,22.8125,22.8261,22.8057,22.8125,46200.0
2012-09-27 15:40:00,33.58,33.59,33.53,33.54,170500.0,22.8125,22.8193,22.7785,22.7853,170500.0
2012-09-27 15:50:00,33.54,33.55,33.5,33.53,203700.0,22.7853,22.7921,22.7582,22.7785,203700.0
2012-09-28 09:30:00,33.18,33.2,33.14,33.18,113300.0,22.5408,22.5544,22.5136,22.5408,113300.0
2012-09-28 09:40:00,33.17,33.17,33.03,33.07,88000.0,22.534,22.534,22.4389,22.466,88000.0
2012-09-28 09:50:00,33.08,33.08,33.01,33.04,31700.0,22.4728,22.4728,22.4253,22.4457,31700.0
2012-09-28 10:00:00,33.06,33.11,33.05,33.05,63100.0,22.4592,22.4932,22.4525,22.4525,63100.0
2012-09-28 10:10:00,33.05,33.07,32.98,32.99,41800.0,22.4525,22.466,22.4049,22.4117,41800.0
2012-09-28 10:20:00,32.99,33.03,32.95,32.96,78900.0,22.4117,22.4389,22.3845,22.3913,78900.0
2012-09-28 10:30:00,32.96,33.02,32.96,33.02,64600.0,22.3913,22.4321,22.3913,22.4321,64600.0
2012-09-28 10:40:00,33.03,33.03,33.0,33.01,40800.0,22.4389,22.4389,22.4185,22.4253,40800.0
2012-09-28 10:50:00,33.02,33.03,32.98,33.02,81100.0,22.4321,22.4389,22.4049,22.4321,81100.0
2012-09-28 11:00:00,33.02,33.05,33.01,33.03,44000.0,22.4321,22.4525,22.4253,22.4389,44000.0
2012-09-28 11:10:00,33.03,33.03,32.97,32.99,36600.0,22.4389,22.4389,22.3981,22.4117,36600.0
2012-09-28 11:20:00,32.97,32.97,32.85,32.85,105800.0,22.3981,22.3981,22.3166,22.3166,105800.0
2012-09-28 11:30:00,32.85,32.9,32.81,32.84,90600.0,22.3166,22.3506,22.2894,22.3098,90600.0
2012-09-28 11:40:00,32.86,32.92,32.85,32.92,14900.0,22.3234,22.3641,22.3166,22.3641,14900.0
2012-09-28 11:50:00,32.91,32.91,32.86,32.89,40600.0,22.3573,22.3573,22.3234,22.3438,40600.0
2012-09-28 12:00:00,32.89,32.97,32.89,32.96,86800.0,22.3438,22.3981,22.3438,22.3913,86800.0
2012-09-28 12:10:00,32.97,33.05,32.97,33.04,93300.0,22.3981,22.4525,22.3981,22.4457,93300.0
2012-09-28 12:20:00,33.02,33.02,32.95,32.96,72400.0,22.4321,22.4321,22.3845,22.3913,72400.0
2012-09-28 12:30:00,32.97,33.0,32.96,32.96,14900.0,22.3981,22.4185,22.3913,22.3913,14900.0
2012-09-28 12:40:00,32.96,32.97,32.96,32.96,21300.0,22.3913,22.3981,22.3913,22.3913,21300.0
2012-09-28 12:50:00,32.97,32.97,32.95,32.96,65800.0,22.3981,22.3981,22.3845,22.3913,65800.0
2012-09-28 13:00:00,32.97,32.98,32.95,32.95,38100.0,22.3981,22.4049,22.3845,22.3845,38100.0
2012-09-28 13:10:00,32.96,32.97,32.9,32.91,19000.0,22.3913,22.3981,22.3506,22.3573,19000.0
2012-09-28 13:20:00,32.92,32.95,32.91,32.95,21100.0,22.3641,22.3845,22.3573,22.3845,21100.0
2012-09-28 13:30:00,32.96,33.01,32.96,33.01,29300.0,22.3913,22.4253,22.3913,22.4253,29300.0
2012-09-28 13:40:00,33.03,33.04,33.01,33.01,90200.0,22.4389,22.4457,22.4253,22.4253,90200.0
2012-09-28 13:50:00,33.0,33.0,32.98,32.98,18100.0,22.4185,22.4185,22.4049,22.4049,18100.0
2012-09-28 14:00:00,32.98,33.01,32.96,32.96,62300.0,22.4049,22.4253,22.3913,22.3913,62300.0
2012-09-28 14:10:00,32.97,32.98,32.96,32.97,61500.0,22.3981,22.4049,22.3913,22.3981,61500.0
2012-09-28 14:20:00,32.98,32.99,32.94,32.94,69600.0,22.4049,22.4117,22.3777,22.3777,69600.0
2012-09-28 14:30:00,32.95,32.95,32.92,32.95,34000.0,22.3845,22.3845,22.3641,22.3845,34000.0
2012-09-28 14:40:00,32.95,32.95,32.94,32.94,21000.0,22.3845,22.3845,22.3777,22.3777,21000.0
2012-09-28 14:50:00,32.94,32.95,32.93,32.93,12000.0,22.3777,22.3845,22.3709,22.3709,12000.0
2012-09-28 15:00:00,32.92,32.94,32.91,32.92,34500.0,22.3641,22.3777,22.3573,22.3641,34500.0
2012-09-28 15:10:00,32.93,32.95,32.9,32.91,48500.0,22.3709,22.3845,22.3506,22.3573,48500.0
2012-09-28 15:20:00,32.9,32.93,32.88,32.9,73800.0,22.3506,22.3709,22.337,22.3506,73800.0
2012-09-28 15:30:00,32.9,32.91,32.85,32.86,70300.0,22.3506,22.3573,22.3166,22.3234,70300.0
2012-09-28 15:40:00,32.85,32.96,32.84,32.92,84400.0,22.3166,22.3913,22.3098,22.3641,84400.0
2012-09-28 15:50:00,32.93,32.93,32.87,32.87,747000.0,22.3709,22.3709,22.3302,22.3302,747000.0
2012-10-01 09:30:00,33.2,33.32,33.2,33.32,108400.0,22.5544,22.6359,22.5544,22.6359,108400.0
2012-10-01 09:40:00,33.31,33.32,33.26,33.26,128000.0,22.6291,22.6359,22.5951,22.5951,128000.0
2012-10-01 09:50:00,33.27,33.27,33.21,33.23,68600.0,22.6019,22.6019,22.5612,22.5747,68600.0
2012-10-01 10:00:00,33.23,33.48,33.23,33.47,269700.0,22.5747,22.7446,22.5747,22.7378,269700.0
2012-10-01 10:10:00,33.47,33.47,33.41,33.42,88100.0,22.7378,22.7378,22.697,22.7038,88100.0
2012-10-01 10:20:00,33.43,33.44,33.35,33.39,110400.0,22.7106,22.7174,22.6563,22.6834,110400.0
2012-10-01 10:30:00,33.39,33.41,33.37,33.4,74300.0,22.6834,22.697,22.6698,22.6902,74300.0
2012-10-01 10:40:00,33.39,33.39,33.32,33.34,122500.0,22.6834,22.6834,22.6359,22.6495,122500.0
2012-10-01 10:50:00,33.33,33.37,33.32,33.34,34600.0,22.6427,22.6698,22.6359,22.6495,34600.0
2012-10-01 11:00:00,33.36,33.39,33.36,33.38,26800.0,22.6631,22.6834,22.6631,22.6766,26800.0
2012-10-01 11:10:00,33.39,33.45,33.39,33.41,82100.0,22.6834,22.7242,22.6834,22.697,82100.0
2012-10-01 11:20:00,33.41,33.43,33.4,33.41,36200.0,22.697,22.7106,22.6902,22.697,36200.0
2012-10-01 11:30:00,33.42,33.42,33.38,33.38,79700.0,22.7038,22.7038,22.6766,22.6766,79700.0
2012-10-01 11:40:00,33.38,33.4,33.38,33.38,29700.0,22.6766,22.6902,22.6766,22.6766,29700.0
2012-10-01 11:50:00,33.37,33.37,33.32,33.33,65900.0,22.6698,22.6698,22.6359,22.6427,65900.0
2012-10-01 12:00:00,33.32,33.34,33.32,33.33,46700.0,22.6359,22.6495,22.6359,22.6427,46700.0
2012-10-01 12:10:00,33.34,33.35,33.33,33.34,31600.0,22.6495,22.6563,22.6427,22.6495,31600.0
2012-10-01 12:20:00,33.34,33.35,33.33,33.34,78900.0,22.6495,22.6563,22.6427,22.6495,78900.0
2012-10-01 12:30:00,33.34,33.35,33.31,33.33,165000.0,22.6495,22.6563,22.6291,22.6427,165000.0
2012-10-01 12:40:00,33.33,33.35,33.28,33.28,42200.0,22.6427,22.6563,22.6087,22.6087,42200.0
2012-10-01 12:50:00,33.28,33.28,33.22,33.27,34900.0,22.6087,22.6087,22.5679,22.6019,34900.0
2012-10-01 13:00:00,33.27,33.28,33.22,33.22,65600.0,22.6019,22.6087,22.5679,22.5679,65600.0
2012-10-01 13:10:00,33.21,33.23,33.18,33.21,29600.0,22.5612,22.5747,22.5408,22.5612,29600.0
2012-10-01 13:20:00,33.2,33.23,33.18,33.21,23500.0,22.5544,22.5747,22.5408,22.5612,23500.0
2012-10-01 13:30:00,33.21,33.23,33.19,33.21,68000.0,22.5612,22.5747,22.5476,22.5612,68000.0
2012-10-01 13:40:00,33.19,33.22,33.18,33.22,266700.0,22.5476,22.5679,22.5408,22.5679,266700.0
2012-10-01 13:50:00,33.22,33.26,33.22,33.26,31700.0,22.5679,22.5951,22.5679,22.5951,31700.0
2012-10-01 14:00:00,33.26,33.28,33.25,33.25,102400.0,22.5951,22.6087,22.5883,22.5883,102400.0
2012-10-01 14:10:00,33.25,33.26,33.21,33.22,41600.0,22.5883,22.5951,22.5612,22.5679,41600.0
2012-10-01 14:20:00,33.22,33.23,33.2,33.2,54700.0,22.5679,22.5747,22.5544,22.5544,54700.0
2012-10-01 14:30:00,33.22,33.24,33.2,33.23,177500.0,22.5679,22.5815,22.5544,22.5747,177500.0
2012-10-01 14:40:00,33.22,33.24,33.22,33.24,64000.0,22.5679,22.5815,22.5679,22.5815,64000.0
2012-10-01 14:50:00,33.23,33.24,33.22,33.24,62300.0,22.5747,22.5815,22.5679,22.5815,62300.0
2012-10-01 15:00:00,33.23,33.23,33.19,33.2,26900.0,22.5747,22.5747,22.5476,22.5544,26900.0
2012-10-01 15:10:00,33.2,33.2,33.14,33.15,51300.0,22.5544,22.5544,22.5136,22.5204,51300.0
2012-10-01 15:20:00,33.15,33.15,33.08,33.13,133000.0,22.5204,22.5204,22.4728,22.5068,133000.0
2012-10-01 15:30:00,33.13,33.16,33.12,33.14,219500.0,22.5068,22.5272,22.5,22.5136,219500.0
2012-10-01 15:40:00,33.14,33.2,33.14,33.15,144200.0,22.5136,22.5544,22.5136,22.5204,144200.0
2012-10-01 15:50:00,33.15,33.16,33.12,33.14,195200.0,22.5204,22.5272,22.5,22.5136,195200.0
2012-10-02 09:30:00,33.43,33.48,33.39,33.41,45900.0,22.7106,22.7446,22.6834,22.697,45900.0
2012-10-02 09:40:00,33.39,33.42,33.37,33.41,33200.0,22.6834,22.7038,22.6698,22.697,33200.0
2012-10-02 09:50:00,33.4,33.4,33.37,33.38,45400.0,22.6902,22.6902,22.6698,22.6766,45400.0
2012-10-02 10:00:00,33.37,33.37,33.27,33.32,46400.0,22.6698,22.6698,22.6019,22.6359,46400.0
2012-10-02 10:10:00,33.3,33.33,33.3,33.33,27700.0,22.6223,22.6427,22.6223,22.6427,27700.0
2012-10-02 10:20:00,33.33,33.36,33.32,33.34,168100.0,22.6427,22.6631,22.6359,22.6495,168100.0
2012-10-02 10:30:00,33.34,33.39,33.33,33.37,65400.0,22.6495,22.6834,22.6427,22.6698,65400.0
2012-10-02 10:40:00,33.37,33.37,33.33,33.34,75500.0,22.6698,22.6698,22.6427,22.6495,75500.0
2012-10-02 10:50:00,33.34,33.35,33.24,33.28,72200.0,22.6495,22.6563,22.5815,22.6087,72200.0
2012-10-02 11:00:00,33.27,33.29,33.26,33.26,67100.0,22.6019,22.6155,22.5951,22.5951,67100.0
2012-10-02 11:10:00,33.25,33.33,33.24,33.33,56100.0,22.5883,22.6427,22.5815,22.6427,56100.0
2012-10-02 11:20:00,33.32,33.33,33.29,33.29,100300.0,22.6359,22.6427,22.6155,22.6155,100300.0
2012-10-02 11:30:00,33.3,33.35,33.21,33.24,47700.0,22.6223,22.6563,22.5612,22.5815,47700.0
2012-10-02 11:40:00,33.23,33.23,33.2,33.2,43700.0,22.5747,22.5747,22.5544,22.5544,43700.0
2012-10-02 11:50:00,33.2,33.23,33.2,33.22,86100.0,22.5544,22.5747,22.5544,22.5679,86100.0
2012-10-02 12:00:00,33.22,33.24,33.21,33.23,39600.0,22.5679,22.5815,22.5612,22.5747,39600.0
2012-10-02 12:10:00,33.22,33.29,33.21,33.29,159900.0,22.5679,22.6155,22.5612,22.6155,159900.0
2012-10-02 12:20:00,33.28,33.28,33.23,33.25,15400.0,22.6087,22.6087,22.5747,22.5883,15400.0
2012-10-02 12:30:00,33.25,33.26,33.22,33.25,29000.0,22.5883,22.5951,22.5679,22.5883,29000.0
2012-10-02 12:40:00,33.24,33.26,33.23,33.24,22300.0,22.5815,22.5951,22.5747,22.5815,22300.0
2012-10-02 12:50:00,33.24,33.26,33.23,33.24,23600.0,22.5815,22.5951,22.5747,22.5815,23600.0
2012-10-02 13:00:00,33.24,33.25,33.23,33.23,14900.0,22.5815,22.5883,22.5747,22.5747,14900.0
2012-10-02 13:10:00,33.25,33.25,33.23,33.23,25100.0,22.5883,22.5883,22.5747,22.5747,25100.0
2012-10-02 13:20:00,33.23,33.24,33.21,33.21,34700.0,22.5747,22.5815,22.5612,22.5612,34700.0
2012-10-02 13:30:00,33.21,33.25,33.19,33.25,23900.0,22.5612,22.5883,22.5476,22.5883,23900.0
2012-10-02 13:40:00,33.24,33.26,33.22,33.23,13000.0,22.5815,22.5951,22.5679,22.5747,13000.0
2012-10-02 13:50:00,33.23,33.23,33.17,33.2,25700.0,22.5747,22.5747,22.534,22.5544,25700.0
2012-10-02 14:00:00,33.2,33.22,33.17,33.19,30700.0,22.5544,22.5679,22.534,22.5476,30700.0
2012-10-02 14:10:00,33.2,33.23,33.18,33.2,27500.0,22.5544,22.5747,22.5408,22.5544,27500.0
2012-10-02 14:20:00,33.2,33.22,33.15,33.17,32300.0,22.5544,22.5679,22.5204,22.534,32300.0
2012-10-02 14:30:00,33.16,33.2,33.16,33.17,52700.0,22.5272,22.5544,22.5272,22.534,52700.0
2012-10-02 14:40:00,33.16,33.19,33.15,33.17,50600.0,22.5272,22.5476,22.5204,22.534,50600.0
2012-10-02 14:50:00,33.17,33.18,33.15,33.16,64800.0,22.534,22.5408,22.5204,22.5272,64800.0
2012-10-02 15:00:00,33.16,33.21,33.15,33.19,56200.0,22.5272,22.5612,22.5204,22.5476,56200.0
2012-10-02 15:10:00,33.2,33.21,33.17,33.21,71200.0,22.5544,22.5612,22.534,22.5612,71200.0
2012-10-02 15:20:00,33.21,33.24,33.19,33.22,92000.0,22.5612,22.5815,22.5476,22.5679,92000.0
2012-10-02 15:30:00,33.22,33.24,33.2,33.23,200700.0,22.5679,22.5815,22.5544,22.5747,200700.0
2012-10-02 15:40:00,33.23,33.25,33.21,33.22,272500.0,22.5747,22.5883,22.5612,22.5679,272500.0
2012-10-02 15:50:00,33.23,33.26,33.22,33.26,223400.0,22.5747,22.5951,22.5679,22.5951,223400.0
2012-10-03 09:30:00,33.24,33.24,33.15,33.15,35100.0,22.5815,22.5815,22.5204,22.5204,35100.0
2012-10-03 09:40:00,33.16,33.16,33.1,33.11,30000.0,22.5272,22.5272,22.4864,22.4932,30000.0
2012-10-03 09:50:00,33.11,33.13,33.07,33.11,39700.0,22.4932,22.5068,22.466,22.4932,39700.0
2012-10-03 10:00:00,33.12,33.15,33.05,33.1,55300.0,22.5,22.5204,22.4525,22.4864,55300.0
2012-10-03 10:10:00,33.11,33.22,33.11,33.22,36800.0,22.4932,22.5679,22.4932,22.5679,36800.0
2012-10-03 10:20:00,33.24,33.24,33.19,33.2,31500.0,22.5815,22.5815,22.5476,22.5544,31500.0
2012-10-03 10:30:00,33.21,33.22,33.15,33.18,214000.0,22.5612,22.5679,22.5204,22.5408,214000.0
2012-10-03 10:40:00,33.18,33.18,33.12,33.12,269300.0,22.5408,22.5408,22.5,22.5,269300.0
2012-10-03 10:50:00,33.13,33.14,33.1,33.11,105000.0,22.5068,22.5136,22.4864,22.4932,105000.0
2012-10-03 11:00:00,33.12,33.18,33.12,33.15,67000.0,22.5,22.5408,22.5,22.5204,67000.0
2012-10-03 11:10:00,33.16,33.22,33.16,33.17,69300.0,22.5272,22.5679,22.5272,22.534,69300.0
2012-10-03 11:20:00,33.17,33.2,33.16,33.16,91100.0,22.534,22.5544,22.5272,22.5272,91100.0
2012-10-03 11:30:00,33.16,33.18,33.14,33.17,117600.0,22.5272,22.5408,22.5136,22.534,117600.0
2012-10-03 11:40:00,33.17,33.22,33.17,33.22,49400.0,22.534,22.5679,22.534,22.5679,49400.0
2012-10-03 11:50:00,33.22,33.22,33.19,33.2,16800.0,22.5679,22.5679,22.5476,22.5544,16800.0
2012-10-03 12:00:00,33.2,33.2,33.17,33.17,29300.0,22.5544,22.5544,22.534,22.534,29300.0
2012-10-03 12:10:00,33.18,33.19,33.17,33.19,32400.0,22.5408,22.5476,22.534,22.5476,32400.0
2012-10-03 12:20:00,33.19,33.2,33.18,33.2,21100.0,22.5476,22.5544,22.5408,22.5544,21100.0
2012-10-03 12:30:00,33.21,33.23,33.21,33.21,11900.0,22.5612,22.5747,22.5612,22.5612,11900.0
2012-10-03 12:40:00,33.21,33.21,33.18,33.21,61900.0,22.5612,22.5612,22.5408,22.5612,61900.0
2012-10-03 12:50:00,33.21,33.22,33.2,33.21,13100.0,22.5612,22.5679,22.5544,22.5612,13100.0
2012-10-03 13:00:00,33.22,33.22,33.19,33.19,18600.0,22.5679,22.5679,22.5476,22.5476,18600.0
2012-10-03 13:10:00,33.19,33.21,33.18,33.21,64300.0,22.5476,22.5612,22.5408,22.5612,64300.0
2012-10-03 13:20:00,33.21,33.22,33.18,33.19,28400.0,22.5612,22.5679,22.5408,22.5476,28400.0
2012-10-03 13:30:00,33.18,33.19,33.1,33.1,14200.0,22.5408,22.5476,22.4864,22.4864,14200.0
2012-10-03 13:40:00,33.1,33.13,33.09,33.12,121500.0,22.4864,22.5068,22.4796,22.5,121500.0
2012-10-03 13:50:00,33.12,33.15,33.11,33.13,115900.0,22.5,22.5204,22.4932,22.5068,115900.0
2012-10-03 14:00:00,33.13,33.14,33.11,33.13,66200.0,22.5068,22.5136,22.4932,22.5068,66200.0
2012-10-03 14:10:00,33.14,33.15,33.12,33.12,26300.0,22.5136,22.5204,22.5,22.5,26300.0
2012-10-03 14:20:00,33.13,33.13,33.09,33.1,37900.0,22.5068,22.5068,22.4796,22.4864,37900.0
2012-10-03 14:30:00,33.1,33.13,33.09,33.12,55700.0,22.4864,22.5068,22.4796,22.5,55700.0
2012-10-03 14:40:00,33.13,33.13,33.09,33.11,127800.0,22.5068,22.5068,22.4796,22.4932,127800.0
2012-10-03 14:50:00,33.1,33.11,33.07,33.08,107800.0,22.4864,22.4932,22.466,22.4728,107800.0
2012-10-03 15:00:00,33.08,33.09,33.05,33.07,68400.0,22.4728,22.4796,22.4525,22.466,68400.0
2012-10-03 15:10:00,33.07,33.12,33.06,33.09,23700.0,22.466,22.5,22.4592,22.4796,23700.0
2012-10-03 15:20:00,33.09,33.11,33.07,33.11,104500.0,22.4796,22.4932,22.466,22.4932,104500.0
2012-10-03 15:30:00,33.11,33.11,33.09,33.1,81800.0,22.4932,22.4932,22.4796,22.4864,81800.0
2012-10-03 15:40:00,33.09,33.13,33.09,33.11,95700.0,22.4796,22.5068,22.4796,22.4932,95700.0
2012-10-03 15:50:00,33.11,33.12,33.1,33.11,292400.0,22.4932,22.5,22.4864,22.4932,292400.0
2012-10-04 09:30:00,33.34,33.36,33.29,33.3,33700.0,22.6495,22.6631,22.6155,22.6223,33700.0
2012-10-04 09:40:00,33.3,33.33,33.3,33.33,27400.0,22.6223,22.6427,22.6223,22.6427,27400.0
2012-10-04 09:50:00,33.34,33.34,33.3,33.32,18000.0,22.6495,22.6495,22.6223,22.6359,18000.0
2012-10-04 10:00:00,33.32,33.41,33.28,33.41,132900.0,22.6359,22.697,22.6087,22.697,132900.0
2012-10-04 10:10:00,33.41,33.45,33.4,33.42,55700.0,22.697,22.7242,22.6902,22.7038,55700.0
2012-10-04 10:20:00,33.42,33.43,33.4,33.4,12600.0,22.7038,22.7106,22.6902,22.6902,12600.0
2012-10-04 10:30:00,33.4,33.41,33.37,33.39,64300.0,22.6902,22.697,22.6698,22.6834,64300.0
2012-10-04 10:40:00,33.4,33.4,33.36,33.39,138200.0,22.6902,22.6902,22.6631,22.6834,138200.0
2012-10-04 10:50:00,33.39,33.45,33.38,33.44,56500.0,22.6834,22.7242,22.6766,22.7174,56500.0
2012-10-04 11:00:00,33.44,33.47,33.37,33.37,45900.0,22.7174,22.7378,22.6698,22.6698,45900.0
2012-10-04 11:10:00,33.38,33.4,33.36,33.36,51300.0,22.6766,22.6902,22.6631,22.6631,51300.0
2012-10-04 11:20:00,33.36,33.36,33.32,33.33,114300.0,22.6631,22.6631,22.6359,22.6427,114300.0
2012-10-04 11:30:00,33.33,33.37,33.31,33.35,25900.0,22.6427,22.6698,22.6291,22.6563,25900.0
2012-10-04 11:40:00,33.37,33.4,33.36,33.38,17200.0,22.6698,22.6902,22.6631,22.6766,17200.0
2012-10-04 11:50:00,33.38,33.39,33.37,33.38,6200.0,22.6766,22.6834,22.6698,22.6766,6200.0
2012-10-04 12:00:00,33.39,33.44,33.37,33.44,25700.0,22.6834,22.7174,22.6698,22.7174,25700.0
2012-10-04 12:10:00,33.45,33.47,33.43,33.43,31000.0,22.7242,22.7378,22.7106,22.7106,31000.0
2012-10-04 12:20:00,33.43,33.47,33.43,33.46,82400.0,22.7106,22.7378,22.7106,22.731,82400.0
2012-10-04 12:30:00,33.45,33.48,33.45,33.47,17000.0,22.7242,22.7446,22.7242,22.7378,17000.0
2012-10-04 12:40:00,33.47,33.47,33.45,33.46,8400.0,22.7378,22.7378,22.7242,22.731,8400.0
2012-10-04 12:50:00,33.46,33.46,33.43,33.45,25600.0,22.731,22.731,22.7106,22.7242,25600.0
2012-10-04 13:00:00,33.46,33.48,33.45,33.48,14300.0,22.731,22.7446,22.7242,22.7446,14300.0
2012-10-04 13:10:00,33.49,33.49,33.47,33.49,6300.0,22.7514,22.7514,22.7378,22.7514,6300.0
2012-10-04 13:20:00,33.49,33.51,33.48,33.5,29500.0,22.7514,22.765,22.7446,22.7582,29500.0
2012-10-04 13:30:00,33.5,33.52,33.5,33.52,12300.0,22.7582,22.7717,22.7582,22.7717,12300.0
2012-10-04 13:40:00,33.52,33.52,33.5,33.5,15400.0,22.7717,22.7717,22.7582,22.7582,15400.0
2012-10-04 13:50:00,33.5,33.53,33.49,33.52,61000.0,22.7582,22.7785,22.7514,22.7717,61000.0
2012-10-04 14:00:00,33.52,33.52,33.44,33.46,131900.0,22.7717,22.7717,22.7174,22.731,131900.0
2012-10-04 14:10:00,33.46,33.47,33.44,33.44,18500.0,22.731,22.7378,22.7174,22.7174,18500.0
2012-10-04 14:20:00,33.45,33.46,33.44,33.45,7800.0,22.7242,22.731,22.7174,22.7242,7800.0
2012-10-04 14:30:00,33.47,33.48,33.45,33.47,23300.0,22.7378,22.7446,22.7242,22.7378,23300.0
2012-10-04 14:40:00,33.47,33.49,33.46,33.49,12600.0,22.7378,22.7514,22.731,22.7514,12600.0
2012-10-04 14:50:00,33.48,33.49,33.46,33.48,44300.0,22.7446,22.7514,22.731,22.7446,44300.0
2012-10-04 15:00:00,33.47,33.49,33.47,33.48,73700.0,22.7378,22.7514,22.7378,22.7446,73700.0
2012-10-04 15:10:00,33.48,33.5,33.48,33.49,39800.0,22.7446,22.7582,22.7446,22.7514,39800.0
2012-10-04 15:20:00,33.49,33.5,33.46,33.47,15700.0,22.7514,22.7582,22.731,22.7378,15700.0
2012-10-04 15:30:00,33.47,33.48,33.46,33.47,15500.0,22.7378,22.7446,22.731,22.7378,15500.0
2012-10-04 15:40:00,33.48,33.49,33.46,33.48,163500.0,22.7446,22.7514,22.731,22.7446,163500.0
2012-10-04 15:50:00,33.48,33.5,33.45,33.49,112600.0,22.7446,22.7582,22.7242,22.7514,112600.0
2012-10-05 09:30:00,33.76,33.79,33.73,33.77,47900.0,22.9348,22.9552,22.9144,22.9416,47900.0
2012-10-05 09:40:00,33.77,33.77,33.72,33.74,30600.0,22.9416,22.9416,22.9076,22.9212,30600.0
2012-10-05 09:50:00,33.74,33.83,33.74,33.81,406300.0,22.9212,22.9823,22.9212,22.9688,406300.0
2012-10-05 10:00:00,33.8,33.8,33.76,33.77,58500.0,22.962,22.962,22.9348,22.9416,58500.0
2012-10-05 10:10:00,33.78,33.82,33.77,33.82,141900.0,22.9484,22.9756,22.9416,22.9756,141900.0
2012-10-05 10:20:00,33.83,33.86,33.83,33.85,59600.0,22.9823,23.0027,22.9823,22.9959,59600.0
2012-10-05 10:30:00,33.85,33.86,33.82,33.82,48600.0,22.9959,23.0027,22.9756,22.9756,48600.0
2012-10-05 10:40:00,33.83,33.83,33.76,33.76,58700.0,22.9823,22.9823,22.9348,22.9348,58700.0
2012-10-05 10:50:00,33.76,33.76,33.74,33.76,60800.0,22.9348,22.9348,22.9212,22.9348,60800.0
2012-10-05 11:00:00,33.76,33.76,33.73,33.74,63500.0,22.9348,22.9348,22.9144,22.9212,63500.0
2012-10-05 11:10:00,33.74,33.77,33.73,33.77,35000.0,22.9212,22.9416,22.9144,22.9416,35000.0
2012-10-05 11:20:00,33.77,33.77,33.73,33.74,17100.0,22.9416,22.9416,22.9144,22.9212,17100.0
2012-10-05 11:30:00,33.74,33.77,33.72,33.72,43200.0,22.9212,22.9416,22.9076,22.9076,43200.0
2012-10-05 11:40:00,33.72,33.73,33.69,33.73,30800.0,22.9076,22.9144,22.8872,22.9144,30800.0
2012-10-05 11:50:00,33.72,33.73,33.72,33.72,21000.0,22.9076,22.9144,22.9076,22.9076,21000.0
2012-10-05 12:00:00,33.73,33.73,33.69,33.69,11300.0,22.9144,22.9144,22.8872,22.8872,11300.0
2012-10-05 12:10:00,33.7,33.74,33.7,33.71,52100.0,22.894,22.9212,22.894,22.9008,52100.0
2012-10-05 12:20:00,33.72,33.72,33.69,33.7,20000.0,22.9076,22.9076,22.8872,22.894,20000.0
2012-10-05 12:30:00,33.7,33.72,33.7,33.7,34800.0,22.894,22.9076,22.894,22.894,34800.0
2012-10-05 12:40:00,33.71,33.73,33.7,33.7,29600.0,22.9008,22.9144,22.894,22.894,29600.0
2012-10-05 12:50:00,33.69,33.72,33.69,33.72,6800.0,22.8872,22.9076,22.8872,22.9076,6800.0
2012-10-05 13:00:00,33.72,33.73,33.72,33.72,11500.0,22.9076,22.9144,22.9076,22.9076,11500.0
2012-10-05 13:10:00,33.73,33.73,33.71,33.72,13400.0,22.9144,22.9144,22.9008,22.9076,13400.0
2012-10-05 13:20:00,33.72,33.72,33.67,33.67,28900.0,22.9076,22.9076,22.8737,22.8737,28900.0
2012-10-05 13:30:00,33.66,33.67,33.65,33.66,38100.0,22.8669,22.8737,22.8601,22.8669,38100.0
2012-10-05 13:40:00,33.66,33.68,33.64,33.64,47400.0,22.8669,22.8804,22.8533,22.8533,47400.0
2012-10-05 13:50:00,33.64,33.67,33.64,33.66,17500.0,22.8533,22.8737,22.8533,22.8669,17500.0
2012-10-05 14:00:00,33.66,33.66,33.63,33.63,32000.0,22.8669,22.8669,22.8465,22.8465,32000.0
2012-10-05 14:10:00,33.62,33.65,33.61,33.65,29500.0,22.8397,22.8601,22.8329,22.8601,29500.0
2012-10-05 14:20:00,33.64,33.66,33.62,33.63,119100.0,22.8533,22.8669,22.8397,22.8465,119100.0
2012-10-05 14:30:00,33.63,33.63,33.61,33.62,13900.0,22.8465,22.8465,22.8329,22.8397,13900.0
2012-10-05 14:40:00,33.62,33.62,33.6,33.6,236000.0,22.8397,22.8397,22.8261,22.8261,236000.0
2012-10-05 14:50:00,33.6,33.6,33.53,33.53,26400.0,22.8261,22.8261,22.7785,22.7785,26400.0
2012-10-05 15:00:00,33.53,33.55,33.51,33.52,57100.0,22.7785,22.7921,22.765,22.7717,57100.0
2012-10-05 15:10:00,33.53,33.53,33.48,33.53,37600.0,22.7785,22.7785,22.7446,22.7785,37600.0
2012-10-05 15:20:00,33.52,33.55,33.51,33.54,17800.0,22.7717,22.7921,22.765,22.7853,17800.0
2012-10-05 15:30:00,33.53,33.53,33.48,33.48,21700.0,22.7785,22.7785,22.7446,22.7446,21700.0
2012-10-05 15:40:00,33.48,33.53,33.48,33.53,29300.0,22.7446,22.7785,22.7446,22.7785,29300.0
2012-10-05 15:50:00,33.54,33.55,33.51,33.55,75800.0,22.7853,22.7921,22.765,22.7921,75800.0
2012-10-08 09:30:00,33.35,33.35,33.25,33.29,253800.0,22.6563,22.6563,22.5883,22.6155,253800.0
2012-10-08 09:40:00,33.28,33.32,33.28,33.29,14500.0,22.6087,22.6359,22.6087,22.6155,14500.0
2012-10-08 09:50:00,33.29,33.33,33.29,33.32,21600.0,22.6155,22.6427,22.6155,22.6359,21600.0
2012-10-08 10:00:00,33.31,33.34,33.31,33.31,3800.0,22.6291,22.6495,22.6291,22.6291,3800.0
2012-10-08 10:10:00,33.33,33.35,33.31,33.33,61000.0,22.6427,22.6563,22.6291,22.6427,61000.0
2012-10-08 10:20:00,33.34,33.34,33.29,33.3,13200.0,22.6495,22.6495,22.6155,22.6223,13200.0
2012-10-08 10:30:00,33.3,33.33,33.28,33.33,10600.0,22.6223,22.6427,22.6087,22.6427,10600.0
2012-10-08 10:40:00,33.34,33.39,33.34,33.35,21600.0,22.6495,22.6834,22.6495,22.6563,21600.0
2012-10-08 10:50:00,33.35,33.36,33.32,33.32,24800.0,22.6563,22.6631,22.6359,22.6359,24800.0
2012-10-08 11:00:00,33.33,33.35,33.31,33.31,6700.0,22.6427,22.6563,22.6291,22.6291,6700.0
2012-10-08 11:10:00,33.3,33.32,33.29,33.29,15900.0,22.6223,22.6359,22.6155,22.6155,15900.0
2012-10-08 11:20:00,33.31,33.31,33.28,33.31,12600.0,22.6291,22.6291,22.6087,22.6291,12600.0
2012-10-08 11:30:00,33.31,33.31,33.27,33.28,7600.0,22.6291,22.6291,22.6019,22.6087,7600.0
2012-10-08 11:40:00,33.28,33.3,33.27,33.29,3500.0,22.6087,22.6223,22.6019,22.6155,3500.0
2012-10-08 11:50:00,33.28,33.32,33.28,33.31,5900.0,22.6087,22.6359,22.6087,22.6291,5900.0
2012-10-08 12:00:00,33.32,33.32,33.3,33.32,23400.0,22.6359,22.6359,22.6223,22.6359,23400.0
2012-10-08 12:10:00,33.32,33.34,33.31,33.33,10500.0,22.6359,22.6495,22.6291,22.6427,10500.0
2012-10-08 12:20:00,33.34,33.34,33.32,33.33,5300.0,22.6495,22.6495,22.6359,22.6427,5300.0
2012-10-08 12:30:00,33.34,33.34,33.31,33.32,22100.0,22.6495,22.6495,22.6291,22.6359,22100.0
2012-10-08 12:40:00,33.32,33.33,33.31,33.31,27100.0,22.6359,22.6427,22.6291,22.6291,27100.0
2012-10-08 12:50:00,33.32,33.34,33.3,33.33,14600.0,22.6359,22.6495,22.6223,22.6427,14600.0
2012-10-08 13:00:00,33.34,33.35,33.31,33.31,11800.0,22.6495,22.6563,22.6291,22.6291,11800.0
2012-10-08 13:10:00,33.31,33.32,33.3,33.32,3300.0,22.6291,22.6359,22.6223,22.6359,3300.0
2012-10-08 13:20:00,33.31,33.32,33.3,33.32,5800.0,22.6291,22.6359,22.6223,22.6359,5800.0
2012-10-08 13:30:00,33.32,33.33,33.31,33.31,13200.0,22.6359,22.6427,22.6291,22.6291,13200.0
2012-10-08 13:40:00,33.31,33.33,33.31,33.31,6700.0,22.6291,22.6427,22.6291,22.6291,6700.0
2012-10-08 13:50:00,33.31,33.32,33.3,33.32,13500.0,22.6291,22.6359,22.6223,22.6359,13500.0
2012-10-08 14:00:00,33.32,33.33,33.32,33.32,7700.0,22.6359,22.6427,22.6359,22.6359,7700.0
2012-10-08 14:10:00,33.32,33.33,33.31,33.33,3900.0,22.6359,22.6427,22.6291,22.6427,3900.0
2012-10-08 14:20:00,33.33,33.33,33.32,33.33,24700.0,22.6427,22.6427,22.6359,22.6427,24700.0
2012-10-08 14:30:00,33.33,33.33,33.31,33.32,14400.0,22.6427,22.6427,22.6291,22.6359,14400.0
2012-10-08 14:40:00,33.33,33.33,33.3,33.31,9300.0,22.6427,22.6427,22.6223,22.6291,9300.0
2012-10-08 14:50:00,33.31,33.32,33.29,33.31,76300.0,22.6291,22.6359,22.6155,22.6291,76300.0
2012-10-08 15:00:00,33.31,33.34,33.31,33.33,24400.0,22.6291,22.6495,22.6291,22.6427,24400.0
2012-10-08 15:10:00,33.33,33.36,33.32,33.35,24300.0,22.6427,22.6631,22.6359,22.6563,24300.0
2012-10-08 15:20:00,33.35,33.36,33.33,33.35,50400.0,22.6563,22.6631,22.6427,22.6563,50400.0
2012-10-08 15:30:00,33.34,33.36,33.34,33.35,81000.0,22.6495,22.6631,22.6495,22.6563,81000.0
2012-10-08 15:40:00,33.34,33.35,33.33,33.35,37700.0,22.6495,22.6563,22.6427,22.6563,37700.0
2012-10-08 15:50:00,33.34,33.36,33.34,33.34,72500.0,22.6495,22.6631,22.6495,22.6495,72500.0
2012-10-09 09:30:00,33.11,33.15,33.08,33.1,42700.0,22.4932,22.5204,22.4728,22.4864,42700.0
2012-10-09 09:40:00,33.11,33.19,33.11,33.11,24200.0,22.4932,22.5476,22.4932,22.4932,24200.0
2012-10-09 09:50:00,33.12,33.13,33.08,33.1,20500.0,22.5,22.5068,22.4728,22.4864,20500.0
2012-10-09 10:00:00,33.12,33.14,33.09,33.1,25100.0,22.5,22.5136,22.4796,22.4864,25100.0
2012-10-09 10:10:00,33.1,33.17,33.1,33.14,15600.0,22.4864,22.534,22.4864,22.5136,15600.0
2012-10-09 10:20:00,33.15,33.15,33.11,33.11,12900.0,22.5204,22.5204,22.4932,22.4932,12900.0
2012-10-09 10:30:00,33.11,33.15,33.09,33.09,26300.0,22.4932,22.5204,22.4796,22.4796,26300.0
2012-10-09 10:40:00,33.09,33.1,33.02,33.02,32100.0,22.4796,22.4864,22.4321,22.4321,32100.0
2012-10-09 10:50:00,33.02,33.02,32.94,32.98,31300.0,22.4321,22.4321,22.3777,22.4049,31300.0
2012-10-09 11:00:00,32.98,32.98,32.91,32.97,40900.0,22.4049,22.4049,22.3573,22.3981,40900.0
2012-10-09 11:10:00,32.96,32.97,32.89,32.89,42300.0,22.3913,22.3981,22.3438,22.3438,42300.0
2012-10-09 11:20:00,32.89,32.94,32.89,32.9,145800.0,22.3438,22.3777,22.3438,22.3506,145800.0
2012-10-09 11:30:00,32.9,32.95,32.88,32.92,165700.0,22.3506,22.3845,22.337,22.3641,165700.0
2012-10-09 11:40:00,32.92,32.93,32.86,32.88,87000.0,22.3641,22.3709,22.3234,22.337,87000.0
2012-10-09 11:50:00,32.89,32.91,32.89,32.91,55500.0,22.3438,22.3573,22.3438,22.3573,55500.0
2012-10-09 12:00:00,32.9,32.94,32.9,32.93,39500.0,22.3506,22.3777,22.3506,22.3709,39500.0
2012-10-09 12:10:00,32.93,32.97,32.93,32.94,35600.0,22.3709,22.3981,22.3709,22.3777,35600.0
2012-10-09 12:20:00,32.94,32.97,32.94,32.96,17100.0,22.3777,22.3981,22.3777,22.3913,17100.0
2012-10-09 12:30:00,32.95,32.96,32.92,32.93,25300.0,22.3845,22.3913,22.3641,22.3709,25300.0
2012-10-09 12:40:00,32.93,32.95,32.92,32.93,32200.0,22.3709,22.3845,22.3641,22.3709,32200.0
2012-10-09 12:50:00,32.92,32.93,32.92,32.92,10300.0,22.3641,22.3709,22.3641,22.3641,10300.0
2012-10-09 13:00:00,32.93,32.94,32.9,32.91,45700.0,22.3709,22.3777,22.3506,22.3573,45700.0
2012-10-09 13:10:00,32.92,32.93,32.9,32.93,16700.0,22.3641,22.3709,22.3506,22.3709,16700.0
2012-10-09 13:20:00,32.93,32.94,32.9,32.9,31900.0,22.3709,22.3777,22.3506,22.3506,31900.0
2012-10-09 13:30:00,32.9,32.93,32.9,32.93,30200.0,22.3506,22.3709,22.3506,22.3709,30200.0
2012-10-09 13:40:00,32.93,32.93,32.92,32.92,11800.0,22.3709,22.3709,22.3641,22.3641,11800.0
2012-10-09 13:50:00,32.92,32.94,32.9,32.9,30600.0,22.3641,22.3777,22.3506,22.3506,30600.0
2012-10-09 14:00:00,32.91,32.94,32.9,32.91,18500.0,22.3573,22.3777,22.3506,22.3573,18500.0
2012-10-09 14:10:00,32.91,32.94,32.89,32.94,20300.0,22.3573,22.3777,22.3438,22.3777,20300.0
2012-10-09 14:20:00,32.93,32.96,32.92,32.93,20900.0,22.3709,22.3913,22.3641,22.3709,20900.0
2012-10-09 14:30:00,32.93,32.95,32.92,32.92,20100.0,22.3709,22.3845,22.3641,22.3641,20100.0
2012-10-09 14:40:00,32.91,32.93,32.9,32.92,146900.0,22.3573,22.3709,22.3506,22.3641,146900.0
2012-10-09 14:50:00,32.93,32.96,32.91,32.95,37200.0,22.3709,22.3913,22.3573,22.3845,37200.0
2012-10-09 15:00:00,32.95,32.97,32.93,32.95,54500.0,22.3845,22.3981,22.3709,22.3845,54500.0
2012-10-09 15:10:00,32.95,32.96,32.9,32.92,74800.0,22.3845,22.3913,22.3506,22.3641,74800.0
2012-10-09 15:20:00,32.91,32.92,32.87,32.88,54100.0,22.3573,22.3641,22.3302,22.337,54100.0
2012-10-09 15:30:00,32.89,32.89,32.86,32.88,40000.0,22.3438,22.3438,22.3234,22.337,40000.0
2012-10-09 15:40:00,32.88,32.9,32.88,32.89,79700.0,22.337,22.3506,22.337,22.3438,79700.0
2012-10-09 15:50:00,32.88,32.89,32.84,32.86,121400.0,22.337,22.3438,22.3098,22.3234,121400.0
2012-10-10 09:30:00,32.86,32.89,32.78,32.79,38000.0,22.3234,22.3438,22.269,22.2758,38000.0
2012-10-10 09:40:00,32.78,32.81,32.76,32.81,34900.0,22.269,22.2894,22.2554,22.2894,34900.0
2012-10-10 09:50:00,32.82,32.84,32.77,32.8,30800.0,22.2962,22.3098,22.2622,22.2826,30800.0
2012-10-10 10:00:00,32.8,32.85,32.8,32.83,25100.0,22.2826,22.3166,22.2826,22.303,25100.0
2012-10-10 10:10:00,32.83,32.86,32.8,32.83,29900.0,22.303,22.3234,22.2826,22.303,29900.0
2012-10-10 10:20:00,32.83,32.92,32.83,32.91,67800.0,22.303,22.3641,22.303,22.3573,67800.0
2012-10-10 10:30:00,32.92,32.93,32.86,32.88,40800.0,22.3641,22.3709,22.3234,22.337,40800.0
2012-10-10 10:40:00,32.88,32.88,32.82,32.83,24400.0,22.337,22.337,22.2962,22.303,24400.0
2012-10-10 10:50:00,32.82,32.88,32.82,32.84,49400.0,22.2962,22.337,22.2962,22.3098,49400.0
2012-10-10 11:00:00,32.84,32.88,32.83,32.87,28000.0,22.3098,22.337,22.303,22.3302,28000.0
2012-10-10 11:10:00,32.87,32.87,32.82,32.82,27600.0,22.3302,22.3302,22.2962,22.2962,27600.0
2012-10-10 11:20:00,32.83,32.84,32.82,32.83,19000.0,22.303,22.3098,22.2962,22.303,19000.0
2012-10-10 11:30:00,32.83,32.83,32.75,32.77,73600.0,22.303,22.303,22.2486,22.2622,73600.0
2012-10-10 11:40:00,32.77,32.79,32.75,32.76,17600.0,22.2622,22.2758,22.2486,22.2554,17600.0
2012-10-10 11:50:00,32.75,32.75,32.7,32.74,16100.0,22.2486,22.2486,22.2147,22.2419,16100.0
2012-10-10 12:00:00,32.74,32.76,32.73,32.76,34400.0,22.2419,22.2554,22.2351,22.2554,34400.0
2012-10-10 12:10:00,32.76,32.79,32.73,32.73,19600.0,22.2554,22.2758,22.2351,22.2351,19600.0
2012-10-10 12:20:00,32.73,32.78,32.73,32.78,42500.0,22.2351,22.269,22.2351,22.269,42500.0
2012-10-10 12:30:00,32.77,32.77,32.71,32.73,52100.0,22.2622,22.2622,22.2215,22.2351,52100.0
2012-10-10 12:40:00,32.74,32.74,32.7,32.71,33600.0,22.2419,22.2419,22.2147,22.2215,33600.0
2012-10-10 12:50:00,32.72,32.73,32.68,32.68,16100.0,22.2283,22.2351,22.2011,22.2011,16100.0
2012-10-10 13:00:00,32.68,32.68,32.67,32.67,19100.0,22.2011,22.2011,22.1943,22.1943,19100.0
2012-10-10 13:10:00,32.69,32.73,32.69,32.71,16000.0,22.2079,22.2351,22.2079,22.2215,16000.0
2012-10-10 13:20:00,32.71,32.73,32.71,32.72,41500.0,22.2215,22.2351,22.2215,22.2283,41500.0
2012-10-10 13:30:00,32.72,32.74,32.7,32.71,23100.0,22.2283,22.2419,22.2147,22.2215,23100.0
2012-10-10 13:40:00,32.72,32.72,32.69,32.71,14300.0,22.2283,22.2283,22.2079,22.2215,14300.0
2012-10-10 13:50:00,32.7,32.71,32.68,32.7,27900.0,22.2147,22.2215,22.2011,22.2147,27900.0
2012-10-10 14:00:00,32.7,32.78,32.7,32.76,20700.0,22.2147,22.269,22.2147,22.2554,20700.0
2012-10-10 14:10:00,32.76,32.76,32.73,32.75,28100.0,22.2554,22.2554,22.2351,22.2486,28100.0
2012-10-10 14:20:00,32.75,32.75,32.73,32.74,40800.0,22.2486,22.2486,22.2351,22.2419,40800.0
2012-10-10 14:30:00,32.75,32.75,32.72,32.74,23400.0,22.2486,22.2486,22.2283,22.2419,23400.0
2012-10-10 14:40:00,32.73,32.75,32.72,32.74,80900.0,22.2351,22.2486,22.2283,22.2419,80900.0
2012-10-10 14:50:00,32.75,32.76,32.74,32.75,76700.0,22.2486,22.2554,22.2419,22.2486,76700.0
2012-10-10 15:00:00,32.74,32.77,32.73,32.76,63700.0,22.2419,22.2622,22.2351,22.2554,63700.0
2012-10-10 15:10:00,32.76,32.78,32.74,32.75,39400.0,22.2554,22.269,22.2419,22.2486,39400.0
2012-10-10 15:20:00,32.74,32.76,32.72,32.76,30400.0,22.2419,22.2554,22.2283,22.2554,30400.0
2012-10-10 15:30:00,32.75,32.76,32.72,32.73,99200.0,22.2486,22.2554,22.2283,22.2351,99200.0
2012-10-10 15:40:00,32.73,32.75,32.73,32.73,56000.0,22.2351,22.2486,22.2351,22.2351,56000.0
2012-10-10 15:50:00,32.73,32.76,32.71,32.76,52600.0,22.2351,22.2554,22.2215,22.2554,52600.0
2012-10-11 09:30:00,33.12,33.12,33.08,33.08,36800.0,22.5,22.5,22.4728,22.4728,36800.0
2012-10-11 09:40:00,33.09,33.1,33.06,33.07,34900.0,22.4796,22.4864,22.4592,22.466,34900.0
2012-10-11 09:50:00,33.06,33.11,33.06,33.1,43800.0,22.4592,22.4932,22.4592,22.4864,43800.0
2012-10-11 10:00:00,33.11,33.14,33.07,33.09,57500.0,22.4932,22.5136,22.466,22.4796,57500.0
2012-10-11 10:10:00,33.1,33.12,33.09,33.11,35700.0,22.4864,22.5,22.4796,22.4932,35700.0
2012-10-11 10:20:00,33.13,33.14,33.11,33.12,23600.0,22.5068,22.5136,22.4932,22.5,23600.0
2012-10-11 10:30:00,33.12,33.15,33.12,33.14,18300.0,22.5,22.5204,22.5,22.5136,18300.0
2012-10-11 10:40:00,33.15,33.2,33.15,33.16,13500.0,22.5204,22.5544,22.5204,22.5272,13500.0
2012-10-11 10:50:00,33.18,33.19,33.14,33.17,26900.0,22.5408,22.5476,22.5136,22.534,26900.0
2012-10-11 11:00:00,33.17,33.19,33.13,33.13,14200.0,22.534,22.5476,22.5068,22.5068,14200.0
2012-10-11 11:10:00,33.13,33.15,33.07,33.08,51500.0,22.5068,22.5204,22.466,22.4728,51500.0
2012-10-11 11:20:00,33.08,33.13,33.08,33.11,70100.0,22.4728,22.5068,22.4728,22.4932,70100.0
2012-10-11 11:30:00,33.1,33.1,33.08,33.08,40400.0,22.4864,22.4864,22.4728,22.4728,40400.0
2012-10-11 11:40:00,33.07,33.07,33.03,33.06,24700.0,22.466,22.466,22.4389,22.4592,24700.0
2012-10-11 11:50:00,33.06,33.06,33.01,33.04,17300.0,22.4592,22.4592,22.4253,22.4457,17300.0
2012-10-11 12:00:00,33.06,33.07,33.04,33.06,14100.0,22.4592,22.466,22.4457,22.4592,14100.0
2012-10-11 12:10:00,33.06,33.09,33.06,33.08,26100.0,22.4592,22.4796,22.4592,22.4728,26100.0
2012-10-11 12:20:00,33.08,33.08,33.04,33.05,14400.0,22.4728,22.4728,22.4457,22.4525,14400.0
2012-10-11 12:30:00,33.05,33.07,33.04,33.07,11700.0,22.4525,22.466,22.4457,22.466,11700.0
2012-10-11 12:40:00,33.06,33.09,33.04,33.09,66600.0,22.4592,22.4796,22.4457,22.4796,66600.0
2012-10-11 12:50:00,33.09,33.1,33.06,33.07,16900.0,22.4796,22.4864,22.4592,22.466,16900.0
2012-10-11 13:00:00,33.07,33.08,33.04,33.07,18600.0,22.466,22.4728,22.4457,22.466,18600.0
2012-10-11 13:10:00,33.07,33.07,33.05,33.07,11300.0,22.466,22.466,22.4525,22.466,11300.0
2012-10-11 13:20:00,33.06,33.06,33.03,33.05,14600.0,22.4592,22.4592,22.4389,22.4525,14600.0
2012-10-11 13:30:00,33.04,33.04,33.01,33.02,9400.0,22.4457,22.4457,22.4253,22.4321,9400.0
2012-10-11 13:40:00,33.02,33.02,32.98,33.01,21600.0,22.4321,22.4321,22.4049,22.4253,21600.0
2012-10-11 13:50:00,33.01,33.01,32.98,33.0,9500.0,22.4253,22.4253,22.4049,22.4185,9500.0
2012-10-11 14:00:00,32.99,33.01,32.99,33.0,14400.0,22.4117,22.4253,22.4117,22.4185,14400.0
2012-10-11 14:10:00,33.0,33.04,33.0,33.03,89800.0,22.4185,22.4457,22.4185,22.4389,89800.0
2012-10-11 14:20:00,33.02,33.03,33.01,33.03,41100.0,22.4321,22.4389,22.4253,22.4389,41100.0
2012-10-11 14:30:00,33.03,33.03,33.01,33.02,78700.0,22.4389,22.4389,22.4253,22.4321,78700.0
2012-10-11 14:40:00,33.01,33.01,32.99,33.0,24600.0,22.4253,22.4253,22.4117,22.4185,24600.0
2012-10-11 14:50:00,33.0,33.02,32.99,33.0,92900.0,22.4185,22.4321,22.4117,22.4185,92900.0
2012-10-11 15:00:00,33.0,33.02,32.99,33.0,24200.0,22.4185,22.4321,22.4117,22.4185,24200.0
2012-10-11 15:10:00,33.01,33.03,33.0,33.01,43900.0,22.4253,22.4389,22.4185,22.4253,43900.0
2012-10-11 15:20:00,33.0,33.04,33.0,33.04,28300.0,22.4185,22.4457,22.4185,22.4457,28300.0
2012-10-11 15:30:00,33.03,33.04,33.01,33.01,18500.0,22.4389,22.4457,22.4253,22.4253,18500.0
2012-10-11 15:40:00,33.01,33.02,33.0,33.0,20800.0,22.4253,22.4321,22.4185,22.4185,20800.0
2012-10-11 15:50:00,33.01,33.01,32.97,32.98,66800.0,22.4253,22.4253,22.3981,22.4049,66800.0
2012-10-12 09:30:00,33.06,33.12,33.04,33.07,31800.0,22.4592,22.5,22.4457,22.466,31800.0
2012-10-12 09:40:00,33.09,33.09,33.03,33.08,14000.0,22.4796,22.4796,22.4389,22.4728,14000.0
2012-10-12 09:50:00,33.08,33.16,33.07,33.16,49600.0,22.4728,22.5272,22.466,22.5272,49600.0
2012-10-12 10:00:00,33.16,33.19,33.13,33.14,17300.0,22.5272,22.5476,22.5068,22.5136,17300.0
2012-10-12 10:10:00,33.13,33.16,33.11,33.13,26900.0,22.5068,22.5272,22.4932,22.5068,26900.0
2012-10-12 10:20:00,33.12,33.13,33.05,33.07,25800.0,22.5,22.5068,22.4525,22.466,25800.0
2012-10-12 10:30:00,33.08,33.08,33.04,33.08,69300.0,22.4728,22.4728,22.4457,22.4728,69300.0
2012-10-12 10:40:00,33.08,33.1,33.05,33.07,84800.0,22.4728,22.4864,22.4525,22.466,84800.0
2012-10-12 10:50:00,33.06,33.1,33.04,33.08,78400.0,22.4592,22.4864,22.4457,22.4728,78400.0
2012-10-12 11:00:00,33.08,33.1,33.07,33.08,71500.0,22.4728,22.4864,22.466,22.4728,71500.0
2012-10-12 11:10:00,33.08,33.08,32.98,32.99,52600.0,22.4728,22.4728,22.4049,22.4117,52600.0
2012-10-12 11:20:00,33.0,33.02,32.97,32.97,34100.0,22.4185,22.4321,22.3981,22.3981,34100.0
2012-10-12 11:30:00,32.97,32.97,32.91,32.94,76900.0,22.3981,22.3981,22.3573,22.3777,76900.0
2012-10-12 11:40:00,32.94,32.95,32.9,32.95,41300.0,22.3777,22.3845,22.3506,22.3845,41300.0
2012-10-12 11:50:00,32.94,32.97,32.93,32.97,1297100.0,22.3777,22.3981,22.3709,22.3981,1297100.0
2012-10-12 12:00:00,32.96,32.98,32.95,32.98,34500.0,22.3913,22.4049,22.3845,22.4049,34500.0
2012-10-12 12:10:00,32.97,32.98,32.95,32.95,49000.0,22.3981,22.4049,22.3845,22.3845,49000.0
2012-10-12 12:20:00,32.96,32.97,32.93,32.94,69900.0,22.3913,22.3981,22.3709,22.3777,69900.0
2012-10-12 12:30:00,32.95,32.97,32.94,32.96,61700.0,22.3845,22.3981,22.3777,22.3913,61700.0
2012-10-12 12:40:00,32.96,32.96,32.91,32.92,145400.0,22.3913,22.3913,22.3573,22.3641,145400.0
2012-10-12 12:50:00,32.92,32.95,32.92,32.95,58700.0,22.3641,22.3845,22.3641,22.3845,58700.0
2012-10-12 13:00:00,32.95,32.95,32.94,32.94,43400.0,22.3845,22.3845,22.3777,22.3777,43400.0
2012-10-12 13:10:00,32.94,32.95,32.92,32.94,31700.0,22.3777,22.3845,22.3641,22.3777,31700.0
2012-10-12 13:20:00,32.94,32.95,32.93,32.93,21600.0,22.3777,22.3845,22.3709,22.3709,21600.0
2012-10-12 13:30:00,32.93,32.95,32.93,32.95,15500.0,22.3709,22.3845,22.3709,22.3845,15500.0
2012-10-12 13:40:00,32.95,32.95,32.91,32.92,7100.0,22.3845,22.3845,22.3573,22.3641,7100.0
2012-10-12 13:50:00,32.92,32.97,32.92,32.95,13000.0,22.3641,22.3981,22.3641,22.3845,13000.0
2012-10-12 14:00:00,32.97,32.97,32.94,32.96,63500.0,22.3981,22.3981,22.3777,22.3913,63500.0
2012-10-12 14:10:00,32.97,32.97,32.95,32.95,33700.0,22.3981,22.3981,22.3845,22.3845,33700.0
2012-10-12 14:20:00,32.97,32.99,32.96,32.98,12200.0,22.3981,22.4117,22.3913,22.4049,12200.0
2012-10-12 14:30:00,32.99,33.0,32.97,32.99,17000.0,22.4117,22.4185,22.3981,22.4117,17000.0
2012-10-12 14:40:00,33.0,33.0,32.96,32.98,43100.0,22.4185,22.4185,22.3913,22.4049,43100.0
2012-10-12 14:50:00,32.97,33.02,32.97,33.0,34200.0,22.3981,22.4321,22.3981,22.4185,34200.0
2012-10-12 15:00:00,32.99,33.0,32.97,32.99,16700.0,22.4117,22.4185,22.3981,22.4117,16700.0
2012-10-12 15:10:00,32.99,33.01,32.98,33.0,11100.0,22.4117,22.4253,22.4049,22.4185,11100.0
2012-10-12 15:20:00,33.01,33.01,32.98,32.99,72500.0,22.4253,22.4253,22.4049,22.4117,72500.0
2012-10-12 15:30:00,32.99,32.99,32.96,32.97,132000.0,22.4117,22.4117,22.3913,22.3981,132000.0
2012-10-12 15:40:00,32.97,33.0,32.96,32.97,120800.0,22.3981,22.4185,22.3913,22.3981,120800.0
2012-10-12 15:50:00,32.97,32.99,32.97,32.97,116500.0,22.3981,22.4117,22.3981,22.3981,116500.0
2012-10-15 09:30:00,33.15,33.22,33.15,33.16,39200.0,22.5204,22.5679,22.5204,22.5272,39200.0
2012-10-15 09:40:00,33.18,33.2,33.14,33.14,37700.0,22.5408,22.5544,22.5136,22.5136,37700.0
2012-10-15 09:50:00,33.15,33.16,33.09,33.1,156600.0,22.5204,22.5272,22.4796,22.4864,156600.0
2012-10-15 10:00:00,33.1,33.12,33.07,33.09,68900.0,22.4864,22.5,22.466,22.4796,68900.0
2012-10-15 10:10:00,33.1,33.11,33.05,33.06,49000.0,22.4864,22.4932,22.4525,22.4592,49000.0
2012-10-15 10:20:00,33.06,33.09,33.03,33.03,92200.0,22.4592,22.4796,22.4389,22.4389,92200.0
2012-10-15 10:30:00,33.03,33.06,33.02,33.05,67700.0,22.4389,22.4592,22.4321,22.4525,67700.0
2012-10-15 10:40:00,33.05,33.09,33.05,33.06,56600.0,22.4525,22.4796,22.4525,22.4592,56600.0
2012-10-15 10:50:00,33.07,33.1,33.06,33.09,37000.0,22.466,22.4864,22.4592,22.4796,37000.0
2012-10-15 11:00:00,33.1,33.13,33.08,33.12,106200.0,22.4864,22.5068,22.4728,22.5,106200.0
2012-10-15 11:10:00,33.12,33.13,33.11,33.13,27100.0,22.5,22.5068,22.4932,22.5068,27100.0
2012-10-15 11:20:00,33.13,33.18,33.13,33.15,43500.0,22.5068,22.5408,22.5068,22.5204,43500.0
2012-10-15 11:30:00,33.15,33.19,33.14,33.18,61200.0,22.5204,22.5476,22.5136,22.5408,61200.0
2012-10-15 11:40:00,33.18,33.23,33.18,33.2,288800.0,22.5408,22.5747,22.5408,22.5544,288800.0
2012-10-15 11:50:00,33.2,33.21,33.18,33.2,23000.0,22.5544,22.5612,22.5408,22.5544,23000.0
2012-10-15 12:00:00,33.2,33.22,33.2,33.22,27300.0,22.5544,22.5679,22.5544,22.5679,27300.0
2012-10-15 12:10:00,33.23,33.23,33.21,33.22,19500.0,22.5747,22.5747,22.5612,22.5679,19500.0
2012-10-15 12:20:00,33.22,33.27,33.22,33.27,46900.0,22.5679,22.6019,22.5679,22.6019,46900.0
2012-10-15 12:30:00,33.28,33.3,33.26,33.3,37200.0,22.6087,22.6223,22.5951,22.6223,37200.0
2012-10-15 12:40:00,33.31,33.32,33.29,33.29,33600.0,22.6291,22.6359,22.6155,22.6155,33600.0
2012-10-15 12:50:00,33.29,33.29,33.26,33.27,43800.0,22.6155,22.6155,22.5951,22.6019,43800.0
2012-10-15 13:00:00,33.26,33.29,33.26,33.29,51300.0,22.5951,22.6155,22.5951,22.6155,51300.0
2012-10-15 13:10:00,33.29,33.31,33.27,33.28,16700.0,22.6155,22.6291,22.6019,22.6087,16700.0
2012-10-15 13:20:00,33.27,33.29,33.25,33.26,44600.0,22.6019,22.6155,22.5883,22.5951,44600.0
2012-10-15 13:30:00,33.26,33.27,33.23,33.23,162100.0,22.5951,22.6019,22.5747,22.5747,162100.0
2012-10-15 13:40:00,33.24,33.26,33.24,33.26,33500.0,22.5815,22.5951,22.5815,22.5951,33500.0
2012-10-15 13:50:00,33.26,33.27,33.25,33.26,25300.0,22.5951,22.6019,22.5883,22.5951,25300.0
2012-10-15 14:00:00,33.26,33.26,33.24,33.26,29400.0,22.5951,22.5951,22.5815,22.5951,29400.0
2012-10-15 14:10:00,33.27,33.28,33.24,33.25,7900.0,22.6019,22.6087,22.5815,22.5883,7900.0
2012-10-15 14:20:00,33.24,33.26,33.23,33.23,35000.0,22.5815,22.5951,22.5747,22.5747,35000.0
2012-10-15 14:30:00,33.23,33.23,33.19,33.21,53800.0,22.5747,22.5747,22.5476,22.5612,53800.0
2012-10-15 14:40:00,33.22,33.22,33.17,33.18,61900.0,22.5679,22.5679,22.534,22.5408,61900.0
2012-10-15 14:50:00,33.18,33.21,33.17,33.19,44500.0,22.5408,22.5612,22.534,22.5476,44500.0
2012-10-15 15:00:00,33.2,33.21,33.18,33.2,67900.0,22.5544,22.5612,22.5408,22.5544,67900.0
2012-10-15 15:10:00,33.21,33.27,33.21,33.27,56500.0,22.5612,22.6019,22.5612,22.6019,56500.0
2012-10-15 15:20:00,33.26,33.27,33.24,33.26,59100.0,22.5951,22.6019,22.5815,22.5951,59100.0
2012-10-15 15:30:00,33.26,33.27,33.25,33.26,16800.0,22.5951,22.6019,22.5883,22.5951,16800.0
2012-10-15 15:40:00,33.26,33.28,33.25,33.27,46900.0,22.5951,22.6087,22.5883,22.6019,46900.0
2012-10-15 15:50:00,33.27,33.3,33.27,33.28,62100.0,22.6019,22.6223,22.6019,22.6087,62100.0
2012-10-16 09:30:00,33.65,33.67,33.61,33.66,53600.0,22.8601,22.8737,22.8329,22.8669,53600.0
2012-10-16 09:40:00,33.67,33.74,33.64,33.74,47100.0,22.8737,22.9212,22.8533,22.9212,47100.0
2012-10-16 09:50:00,33.75,33.77,33.75,33.76,15600.0,22.928,22.9416,22.928,22.9348,15600.0
2012-10-16 10:00:00,33.76,33.76,33.73,33.74,28200.0,22.9348,22.9348,22.9144,22.9212,28200.0
2012-10-16 10:10:00,33.74,33.76,33.71,33.72,72300.0,22.9212,22.9348,22.9008,22.9076,72300.0
2012-10-16 10:20:00,33.7,33.73,33.68,33.71,51000.0,22.894,22.9144,22.8804,22.9008,51000.0
2012-10-16 10:30:00,33.72,33.75,33.72,33.72,107500.0,22.9076,22.928,22.9076,22.9076,107500.0
2012-10-16 10:40:00,33.71,33.72,33.7,33.71,36200.0,22.9008,22.9076,22.894,22.9008,36200.0
2012-10-16 10:50:00,33.7,33.7,33.65,33.69,47100.0,22.894,22.894,22.8601,22.8872,47100.0
2012-10-16 11:00:00,33.68,33.69,33.67,33.68,44900.0,22.8804,22.8872,22.8737,22.8804,44900.0
2012-10-16 11:10:00,33.68,33.71,33.67,33.71,16100.0,22.8804,22.9008,22.8737,22.9008,16100.0
2012-10-16 11:20:00,33.71,33.74,33.71,33.74,19300.0,22.9008,22.9212,22.9008,22.9212,19300.0
2012-10-16 11:30:00,33.75,33.76,33.73,33.73,10700.0,22.928,22.9348,22.9144,22.9144,10700.0
2012-10-16 11:40:00,33.72,33.74,33.71,33.72,13200.0,22.9076,22.9212,22.9008,22.9076,13200.0
2012-10-16 11:50:00,33.72,33.76,33.72,33.76,14200.0,22.9076,22.9348,22.9076,22.9348,14200.0
2012-10-16 12:00:00,33.75,33.78,33.75,33.78,9500.0,22.928,22.9484,22.928,22.9484,9500.0
2012-10-16 12:10:00,33.79,33.8,33.78,33.79,4400.0,22.9552,22.962,22.9484,22.9552,4400.0
2012-10-16 12:20:00,33.79,33.8,33.78,33.8,10300.0,22.9552,22.962,22.9484,22.962,10300.0
2012-10-16 12:30:00,33.8,33.81,33.8,33.8,10500.0,22.962,22.9688,22.962,22.962,10500.0
2012-10-16 12:40:00,33.81,33.81,33.8,33.81,16000.0,22.9688,22.9688,22.962,22.9688,16000.0
2012-10-16 12:50:00,33.81,33.81,33.79,33.79,16900.0,22.9688,22.9688,22.9552,22.9552,16900.0
2012-10-16 13:00:00,33.8,33.81,33.79,33.81,8900.0,22.962,22.9688,22.9552,22.9688,8900.0
2012-10-16 13:10:00,33.81,33.82,33.8,33.82,17400.0,22.9688,22.9756,22.962,22.9756,17400.0
2012-10-16 13:20:00,33.82,33.83,33.82,33.83,18800.0,22.9756,22.9823,22.9756,22.9823,18800.0
2012-10-16 13:30:00,33.83,33.84,33.82,33.83,15900.0,22.9823,22.9891,22.9756,22.9823,15900.0
2012-10-16 13:40:00,33.82,33.83,33.8,33.8,54200.0,22.9756,22.9823,22.962,22.962,54200.0
2012-10-16 13:50:00,33.8,33.81,33.8,33.81,38900.0,22.962,22.9688,22.962,22.9688,38900.0
2012-10-16 14:00:00,33.8,33.81,33.79,33.79,35700.0,22.962,22.9688,22.9552,22.9552,35700.0
2012-10-16 14:10:00,33.79,33.8,33.77,33.77,12900.0,22.9552,22.962,22.9416,22.9416,12900.0
2012-10-16 14:20:00,33.78,33.79,33.77,33.79,12300.0,22.9484,22.9552,22.9416,22.9552,12300.0
2012-10-16 14:30:00,33.79,33.81,33.78,33.8,9600.0,22.9552,22.9688,22.9484,22.962,9600.0
2012-10-16 14:40:00,33.79,33.81,33.79,33.81,11600.0,22.9552,22.9688,22.9552,22.9688,11600.0
2012-10-16 14:50:00,33.8,33.8,33.78,33.79,13700.0,22.962,22.962,22.9484,22.9552,13700.0
2012-10-16 15:00:00,33.8,33.81,33.78,33.78,24900.0,22.962,22.9688,22.9484,22.9484,24900.0
2012-10-16 15:10:00,33.79,33.81,33.77,33.8,78300.0,22.9552,22.9688,22.9416,22.962,78300.0
2012-10-16 15:20:00,33.79,33.81,33.79,33.81,35500.0,22.9552,22.9688,22.9552,22.9688,35500.0
2012-10-16 15:30:00,33.81,33.83,33.8,33.83,172400.0,22.9688,22.9823,22.962,22.9823,172400.0
2012-10-16 15:40:00,33.82,33.84,33.82,33.83,92100.0,22.9756,22.9891,22.9756,22.9823,92100.0
2012-10-16 15:50:00,33.82,33.86,33.82,33.83,224200.0,22.9756,23.0027,22.9756,22.9823,224200.0
2012-10-17 09:30:00,34.0,34.01,33.93,33.97,52700.0,23.0978,23.1046,23.0503,23.0775,52700.0
2012-10-17 09:40:00,33.98,34.04,33.97,34.04,35700.0,23.0842,23.125,23.0775,23.125,35700.0
2012-10-17 09:50:00,34.04,34.08,34.03,34.07,112300.0,23.125,23.1522,23.1182,23.1454,112300.0
2012-10-17 10:00:00,34.06,34.12,34.06,34.12,79700.0,23.1386,23.1794,23.1386,23.1794,79700.0
2012-10-17 10:10:00,34.11,34.12,34.07,34.08,88200.0,23.1726,23.1794,23.1454,23.1522,88200.0
2012-10-17 10:20:00,34.07,34.09,34.06,34.08,100000.0,23.1454,23.159,23.1386,23.1522,100000.0
2012-10-17 10:30:00,34.09,34.1,34.06,34.1,31900.0,23.159,23.1658,23.1386,23.1658,31900.0
2012-10-17 10:40:00,34.11,34.13,34.09,34.13,36100.0,23.1726,23.1862,23.159,23.1862,36100.0
2012-10-17 10:50:00,34.12,34.13,34.11,34.11,87000.0,23.1794,23.1862,23.1726,23.1726,87000.0
2012-10-17 11:00:00,34.11,34.12,34.06,34.07,79800.0,23.1726,23.1794,23.1386,23.1454,79800.0
2012-10-17 11:10:00,34.07,34.11,34.07,34.09,133700.0,23.1454,23.1726,23.1454,23.159,133700.0
2012-10-17 11:20:00,34.1,34.15,34.1,34.15,38500.0,23.1658,23.1997,23.1658,23.1997,38500.0
2012-10-17 11:30:00,34.13,34.16,34.12,34.16,56500.0,23.1862,23.2065,23.1794,23.2065,56500.0
2012-10-17 11:40:00,34.16,34.16,34.14,34.15,19200.0,23.2065,23.2065,23.1929,23.1997,19200.0
2012-10-17 11:50:00,34.15,34.15,34.14,34.14,22200.0,23.1997,23.1997,23.1929,23.1929,22200.0
2012-10-17 12:00:00,34.15,34.16,34.14,34.16,60200.0,23.1997,23.2065,23.1929,23.2065,60200.0
2012-10-17 12:10:00,34.16,34.17,34.14,34.14,34200.0,23.2065,23.2133,23.1929,23.1929,34200.0
2012-10-17 12:20:00,34.15,34.19,34.15,34.16,12100.0,23.1997,23.2269,23.1997,23.2065,12100.0
2012-10-17 12:30:00,34.16,34.16,34.14,34.15,41300.0,23.2065,23.2065,23.1929,23.1997,41300.0
2012-10-17 12:40:00,34.15,34.16,34.15,34.15,21400.0,23.1997,23.2065,23.1997,23.1997,21400.0
2012-10-17 12:50:00,34.15,34.15,34.12,34.13,22300.0,23.1997,23.1997,23.1794,23.1862,22300.0
2012-10-17 13:00:00,34.13,34.15,34.12,34.15,34700.0,23.1862,23.1997,23.1794,23.1997,34700.0
2012-10-17 13:10:00,34.14,34.15,34.14,34.14,20500.0,23.1929,23.1997,23.1929,23.1929,20500.0
2012-10-17 13:20:00,34.15,34.15,34.12,34.12,107100.0,23.1997,23.1997,23.1794,23.1794,107100.0
2012-10-17 13:30:00,34.12,34.14,34.11,34.11,89000.0,23.1794,23.1929,23.1726,23.1726,89000.0
2012-10-17 13:40:00,34.1,34.11,34.05,34.07,48200.0,23.1658,23.1726,23.1318,23.1454,48200.0
2012-10-17 13:50:00,34.08,34.09,34.08,34.09,38600.0,23.1522,23.159,23.1522,23.159,38600.0
2012-10-17 14:00:00,34.09,34.1,34.08,34.1,34300.0,23.159,23.1658,23.1522,23.1658,34300.0
2012-10-17 14:10:00,34.1,34.11,34.1,34.11,23900.0,23.1658,23.1726,23.1658,23.1726,23900.0
2012-10-17 14:20:00,34.1,34.14,34.1,34.12,33600.0,23.1658,23.1929,23.1658,23.1794,33600.0
2012-10-17 14:30:00,34.12,34.14,34.11,34.12,43100.0,23.1794,23.1929,23.1726,23.1794,43100.0
2012-10-17 14:40:00,34.13,34.15,34.12,34.13,29000.0,23.1862,23.1997,23.1794,23.1862,29000.0
2012-10-17 14:50:00,34.13,34.15,34.13,34.14,59100.0,23.1862,23.1997,23.1862,23.1929,59100.0
2012-10-17 15:00:00,34.14,34.15,34.13,34.15,23900.0,23.1929,23.1997,23.1862,23.1997,23900.0
2012-10-17 15:10:00,34.16,34.17,34.15,34.17,49800.0,23.2065,23.2133,23.1997,23.2133,49800.0
2012-10-17 15:20:00,34.17,34.17,34.15,34.16,40500.0,23.2133,23.2133,23.1997,23.2065,40500.0
2012-10-17 15:30:00,34.15,34.17,34.14,34.16,48300.0,23.1997,23.2133,23.1929,23.2065,48300.0
2012-10-17 15:40:00,34.16,34.17,34.12,34.13,60600.0,23.2065,23.2133,23.1794,23.1862,60600.0
2012-10-17 15:50:00,34.13,34.15,34.13,34.15,126000.0,23.1862,23.1997,23.1862,23.1997,126000.0
2012-10-18 09:30:00,34.04,34.09,34.0,34.06,72300.0,23.125,23.159,23.0978,23.1386,72300.0
2012-10-18 09:40:00,34.06,34.06,34.03,34.05,22700.0,23.1386,23.1386,23.1182,23.1318,22700.0
2012-10-18 09:50:00,34.05,34.1,34.04,34.1,9700.0,23.1318,23.1658,23.125,23.1658,9700.0
2012-10-18 10:00:00,34.09,34.14,34.08,34.09,84200.0,23.159,23.1929,23.1522,23.159,84200.0
2012-10-18 10:10:00,34.1,34.1,34.02,34.03,22100.0,23.1658,23.1658,23.1114,23.1182,22100.0
2012-10-18 10:20:00,34.03,34.05,34.03,34.04,10200.0,23.1182,23.1318,23.1182,23.125,10200.0
2012-10-18 10:30:00,34.06,34.1,34.05,34.1,9800.0,23.1386,23.1658,23.1318,23.1658,9800.0
2012-10-18 10:40:00,34.09,34.1,34.06,34.1,32400.0,23.159,23.1658,23.1386,23.1658,32400.0
2012-10-18 10:50:00,34.1,34.14,34.08,34.12,37000.0,23.1658,23.1929,23.1522,23.1794,37000.0
2012-10-18 11:00:00,34.14,34.18,34.13,34.15,16200.0,23.1929,23.2201,23.1862,23.1997,16200.0
2012-10-18 11:10:00,34.17,34.2,34.16,34.17,6400.0,23.2133,23.2337,23.2065,23.2133,6400.0
2012-10-18 11:20:00,34.17,34.17,34.15,34.15,7500.0,23.2133,23.2133,23.1997,23.1997,7500.0
2012-10-18 11:30:00,34.15,34.17,34.14,34.17,12900.0,23.1997,23.2133,23.1929,23.2133,12900.0
2012-10-18 11:40:00,34.16,34.18,34.16,34.18,22100.0,23.2065,23.2201,23.2065,23.2201,22100.0
2012-10-18 11:50:00,34.18,34.21,34.16,34.21,17500.0,23.2201,23.2405,23.2065,23.2405,17500.0
2012-10-18 12:00:00,34.2,34.23,34.2,34.23,27400.0,23.2337,23.2541,23.2337,23.2541,27400.0
2012-10-18 12:10:00,34.23,34.24,34.2,34.2,17100.0,23.2541,23.2609,23.2337,23.2337,17100.0
2012-10-18 12:20:00,34.19,34.2,34.18,34.19,39200.0,23.2269,23.2337,23.2201,23.2269,39200.0
2012-10-18 12:30:00,34.2,34.21,34.13,34.14,58400.0,23.2337,23.2405,23.1862,23.1929,58400.0
2012-10-18 12:40:00,34.15,34.16,34.13,34.13,7200.0,23.1997,23.2065,23.1862,23.1862,7200.0
2012-10-18 12:50:00,34.13,34.15,34.11,34.14,24900.0,23.1862,23.1997,23.1726,23.1929,24900.0
2012-10-18 13:00:00,34.14,34.15,34.11,34.11,8600.0,23.1929,23.1997,23.1726,23.1726,8600.0
2012-10-18 13:10:00,34.11,34.11,34.09,34.09,12600.0,23.1726,23.1726,23.159,23.159,12600.0
2012-10-18 13:20:00,34.1,34.13,34.09,34.13,18500.0,23.1658,23.1862,23.159,23.1862,18500.0
2012-10-18 13:30:00,34.12,34.12,34.1,34.1,4600.0,23.1794,23.1794,23.1658,23.1658,4600.0
2012-10-18 13:40:00,34.1,34.1,34.07,34.07,18400.0,23.1658,23.1658,23.1454,23.1454,18400.0
2012-10-18 13:50:00,34.07,34.08,34.04,34.05,8800.0,23.1454,23.1522,23.125,23.1318,8800.0
2012-10-18 14:00:00,34.05,34.1,34.05,34.08,14500.0,23.1318,23.1658,23.1318,23.1522,14500.0
2012-10-18 14:10:00,34.08,34.1,34.06,34.07,9000.0,23.1522,23.1658,23.1386,23.1454,9000.0
2012-10-18 14:20:00,34.08,34.08,34.02,34.02,24900.0,23.1522,23.1522,23.1114,23.1114,24900.0
2012-10-18 14:30:00,34.01,34.02,33.96,33.97,18700.0,23.1046,23.1114,23.0707,23.0775,18700.0
2012-10-18 14:40:00,33.98,33.98,33.93,33.94,68700.0,23.0842,23.0842,23.0503,23.0571,68700.0
2012-10-18 14:50:00,33.95,33.97,33.95,33.97,27900.0,23.0639,23.0775,23.0639,23.0775,27900.0
2012-10-18 15:00:00,33.97,34.0,33.95,34.0,25800.0,23.0775,23.0978,23.0639,23.0978,25800.0
2012-10-18 15:10:00,33.99,33.99,33.97,33.97,29900.0,23.091,23.091,23.0775,23.0775,29900.0
2012-10-18 15:20:00,33.97,34.01,33.97,34.0,35000.0,23.0775,23.1046,23.0775,23.0978,35000.0
2012-10-18 15:30:00,34.0,34.03,33.99,34.02,22500.0,23.0978,23.1182,23.091,23.1114,22500.0
2012-10-18 15:40:00,34.02,34.05,34.01,34.03,73100.0,23.1114,23.1318,23.1046,23.1182,73100.0
2012-10-18 15:50:00,34.03,34.04,34.01,34.04,50400.0,23.1182,23.125,23.1046,23.125,50400.0
2012-10-19 09:30:00,33.92,33.95,33.87,33.88,40100.0,23.0435,23.0639,23.0095,23.0163,40100.0
2012-10-19 09:40:00,33.88,33.88,33.8,33.84,63700.0,23.0163,23.0163,22.962,22.9891,63700.0
2012-10-19 09:50:00,33.83,33.88,33.83,33.86,10700.0,22.9823,23.0163,22.9823,23.0027,10700.0
2012-10-19 10:00:00,33.86,33.87,33.83,33.84,9100.0,23.0027,23.0095,22.9823,22.9891,9100.0
2012-10-19 10:10:00,33.85,33.85,33.77,33.77,18400.0,22.9959,22.9959,22.9416,22.9416,18400.0
2012-10-19 10:20:00,33.75,33.81,33.75,33.8,20300.0,22.928,22.9688,22.928,22.962,20300.0
2012-10-19 10:30:00,33.8,33.8,33.78,33.8,10200.0,22.962,22.962,22.9484,22.962,10200.0
2012-10-19 10:40:00,33.8,33.81,33.77,33.79,40300.0,22.962,22.9688,22.9416,22.9552,40300.0
2012-10-19 10:50:00,33.78,33.83,33.78,33.81,38300.0,22.9484,22.9823,22.9484,22.9688,38300.0
2012-10-19 11:00:00,33.81,33.81,33.72,33.72,29100.0,22.9688,22.9688,22.9076,22.9076,29100.0
2012-10-19 11:10:00,33.72,33.73,33.69,33.72,36000.0,22.9076,22.9144,22.8872,22.9076,36000.0
2012-10-19 11:20:00,33.71,33.73,33.69,33.72,33600.0,22.9008,22.9144,22.8872,22.9076,33600.0
2012-10-19 11:30:00,33.72,33.76,33.72,33.76,15500.0,22.9076,22.9348,22.9076,22.9348,15500.0
2012-10-19 11:40:00,33.75,33.76,33.71,33.71,25200.0,22.928,22.9348,22.9008,22.9008,25200.0
2012-10-19 11:50:00,33.71,33.73,33.67,33.69,28500.0,22.9008,22.9144,22.8737,22.8872,28500.0
2012-10-19 12:00:00,33.7,33.71,33.68,33.71,19100.0,22.894,22.9008,22.8804,22.9008,19100.0
2012-10-19 12:10:00,33.71,33.72,33.64,33.65,303200.0,22.9008,22.9076,22.8533,22.8601,303200.0
2012-10-19 12:20:00,33.65,33.69,33.65,33.67,11300.0,22.8601,22.8872,22.8601,22.8737,11300.0
2012-10-19 12:30:00,33.67,33.71,33.67,33.71,10700.0,22.8737,22.9008,22.8737,22.9008,10700.0
2012-10-19 12:40:00,33.71,33.71,33.68,33.69,8400.0,22.9008,22.9008,22.8804,22.8872,8400.0
2012-10-19 12:50:00,33.69,33.69,33.67,33.68,11700.0,22.8872,22.8872,22.8737,22.8804,11700.0
2012-10-19 13:00:00,33.67,33.69,33.66,33.69,34800.0,22.8737,22.8872,22.8669,22.8872,34800.0
2012-10-19 13:10:00,33.69,33.71,33.69,33.69,22400.0,22.8872,22.9008,22.8872,22.8872,22400.0
2012-10-19 13:20:00,33.69,33.69,33.68,33.69,13400.0,22.8872,22.8872,22.8804,22.8872,13400.0
2012-10-19 13:30:00,33.69,33.69,33.66,33.66,3900.0,22.8872,22.8872,22.8669,22.8669,3900.0
2012-10-19 13:40:00,33.65,33.65,33.6,33.61,27700.0,22.8601,22.8601,22.8261,22.8329,27700.0
2012-10-19 13:50:00,33.6,33.62,33.59,33.6,13200.0,22.8261,22.8397,22.8193,22.8261,13200.0
2012-10-19 14:00:00,33.61,33.65,33.61,33.64,12900.0,22.8329,22.8601,22.8329,22.8533,12900.0
2012-10-19 14:10:00,33.64,33.65,33.62,33.62,30600.0,22.8533,22.8601,22.8397,22.8397,30600.0
2012-10-19 14:20:00,33.62,33.63,33.53,33.53,24900.0,22.8397,22.8465,22.7785,22.7785,24900.0
2012-10-19 14:30:00,33.56,33.6,33.56,33.58,20900.0,22.7989,22.8261,22.7989,22.8125,20900.0
2012-10-19 14:40:00,33.59,33.59,33.55,33.58,46500.0,22.8193,22.8193,22.7921,22.8125,46500.0
2012-10-19 14:50:00,33.58,33.61,33.53,33.6,47000.0,22.8125,22.8329,22.7785,22.8261,47000.0
2012-10-19 15:00:00,33.59,33.59,33.56,33.56,11300.0,22.8193,22.8193,22.7989,22.7989,11300.0
2012-10-19 15:10:00,33.56,33.59,33.56,33.59,36600.0,22.7989,22.8193,22.7989,22.8193,36600.0
2012-10-19 15:20:00,33.59,33.64,33.58,33.61,75500.0,22.8193,22.8533,22.8125,22.8329,75500.0
2012-10-19 15:30:00,33.61,33.62,33.59,33.61,100100.0,22.8329,22.8397,22.8193,22.8329,100100.0
2012-10-19 15:40:00,33.61,33.61,33.58,33.59,84000.0,22.8329,22.8329,22.8125,22.8193,84000.0
2012-10-19 15:50:00,33.59,33.61,33.56,33.59,68900.0,22.8193,22.8329,22.7989,22.8193,68900.0
2012-10-22 09:30:00,33.82,33.86,33.78,33.8,45300.0,22.9756,23.0027,22.9484,22.962,45300.0
2012-10-22 09:40:00,33.81,33.82,33.76,33.78,17000.0,22.9688,22.9756,22.9348,22.9484,17000.0
2012-10-22 09:50:00,33.78,33.8,33.76,33.79,93500.0,22.9484,22.962,22.9348,22.9552,93500.0
2012-10-22 10:00:00,33.79,33.85,33.79,33.84,86300.0,22.9552,22.9959,22.9552,22.9891,86300.0
2012-10-22 10:10:00,33.84,33.84,33.75,33.76,106500.0,22.9891,22.9891,22.928,22.9348,106500.0
2012-10-22 10:20:00,33.77,33.82,33.77,33.79,33800.0,22.9416,22.9756,22.9416,22.9552,33800.0
2012-10-22 10:30:00,33.8,33.8,33.74,33.75,31700.0,22.962,22.962,22.9212,22.928,31700.0
2012-10-22 10:40:00,33.75,33.75,33.71,33.73,44900.0,22.928,22.928,22.9008,22.9144,44900.0
2012-10-22 10:50:00,33.73,33.76,33.72,33.74,62700.0,22.9144,22.9348,22.9076,22.9212,62700.0
2012-10-22 11:00:00,33.74,33.76,33.73,33.73,43500.0,22.9212,22.9348,22.9144,22.9144,43500.0
2012-10-22 11:10:00,33.74,33.74,33.69,33.69,33400.0,22.9212,22.9212,22.8872,22.8872,33400.0
2012-10-22 11:20:00,33.69,33.7,33.66,33.7,111100.0,22.8872,22.894,22.8669,22.894,111100.0
2012-10-22 11:30:00,33.71,33.73,33.69,33.73,31400.0,22.9008,22.9144,22.8872,22.9144,31400.0
2012-10-22 11:40:00,33.73,33.8,33.73,33.78,158200.0,22.9144,22.962,22.9144,22.9484,158200.0
2012-10-22 11:50:00,33.78,33.78,33.74,33.76,10900.0,22.9484,22.9484,22.9212,22.9348,10900.0
2012-10-22 12:00:00,33.75,33.76,33.72,33.76,15300.0,22.928,22.9348,22.9076,22.9348,15300.0
2012-10-22 12:10:00,33.75,33.75,33.72,33.73,27800.0,22.928,22.928,22.9076,22.9144,27800.0
2012-10-22 12:20:00,33.73,33.75,33.72,33.73,12300.0,22.9144,22.928,22.9076,22.9144,12300.0
2012-10-22 12:30:00,33.74,33.74,33.71,33.73,9200.0,22.9212,22.9212,22.9008,22.9144,9200.0
2012-10-22 12:40:00,33.73,33.74,33.72,33.74,14800.0,22.9144,22.9212,22.9076,22.9212,14800.0
2012-10-22 12:50:00,33.74,33.75,33.73,33.74,23100.0,22.9212,22.928,22.9144,22.9212,23100.0
2012-10-22 13:00:00,33.73,33.75,33.71,33.71,58300.0,22.9144,22.928,22.9008,22.9008,58300.0
2012-10-22 13:10:00,33.71,33.72,33.67,33.68,79700.0,22.9008,22.9076,22.8737,22.8804,79700.0
2012-10-22 13:20:00,33.69,33.69,33.63,33.64,48700.0,22.8872,22.8872,22.8465,22.8533,48700.0
2012-10-22 13:30:00,33.64,33.67,33.62,33.64,27400.0,22.8533,22.8737,22.8397,22.8533,27400.0
2012-10-22 13:40:00,33.63,33.64,33.59,33.64,26800.0,22.8465,22.8533,22.8193,22.8533,26800.0
2012-10-22 13:50:00,33.64,33.65,33.63,33.64,14000.0,22.8533,22.8601,22.8465,22.8533,14000.0
2012-10-22 14:00:00,33.64,33.66,33.62,33.64,20200.0,22.8533,22.8669,22.8397,22.8533,20200.0
2012-10-22 14:10:00,33.64,33.69,33.62,33.68,20600.0,22.8533,22.8872,22.8397,22.8804,20600.0
2012-10-22 14:20:00,33.67,33.68,33.65,33.66,21200.0,22.8737,22.8804,22.8601,22.8669,21200.0
2012-10-22 14:30:00,33.66,33.68,33.64,33.65,15500.0,22.8669,22.8804,22.8533,22.8601,15500.0
2012-10-22 14:40:00,33.64,33.67,33.63,33.64,33400.0,22.8533,22.8737,22.8465,22.8533,33400.0
2012-10-22 14:50:00,33.64,33.65,33.64,33.64,6800.0,22.8533,22.8601,22.8533,22.8533,6800.0
2012-10-22 15:00:00,33.64,33.65,33.62,33.64,29100.0,22.8533,22.8601,22.8397,22.8533,29100.0
2012-10-22 15:10:00,33.64,33.72,33.64,33.69,130400.0,22.8533,22.9076,22.8533,22.8872,130400.0
2012-10-22 15:20:00,33.69,33.73,33.67,33.73,21300.0,22.8872,22.9144,22.8737,22.9144,21300.0
2012-10-22 15:30:00,33.73,33.74,33.7,33.73,40300.0,22.9144,22.9212,22.894,22.9144,40300.0
2012-10-22 15:40:00,33.73,33.74,33.71,33.73,33100.0,22.9144,22.9212,22.9008,22.9144,33100.0
2012-10-22 15:50:00,33.74,33.82,33.74,33.8,49500.0,22.9212,22.9756,22.9212,22.962,49500.0
2012-10-23 09:30:00,33.11,33.13,33.02,33.04,59700.0,22.4932,22.5068,22.4321,22.4457,59700.0
2012-10-23 09:40:00,33.03,33.07,32.99,33.06,113300.0,22.4389,22.466,22.4117,22.4592,113300.0
2012-10-23 09:50:00,33.06,33.06,33.03,33.05,25200.0,22.4592,22.4592,22.4389,22.4525,25200.0
2012-10-23 10:00:00,33.04,33.07,33.03,33.05,37800.0,22.4457,22.466,22.4389,22.4525,37800.0
2012-10-23 10:10:00,33.03,33.04,32.97,33.0,166100.0,22.4389,22.4457,22.3981,22.4185,166100.0
2012-10-23 10:20:00,33.0,33.02,32.96,32.97,73000.0,22.4185,22.4321,22.3913,22.3981,73000.0
2012-10-23 10:30:00,32.96,32.96,32.89,32.92,82000.0,22.3913,22.3913,22.3438,22.3641,82000.0
2012-10-23 10:40:00,32.91,32.96,32.91,32.95,7200.0,22.3573,22.3913,22.3573,22.3845,7200.0
2012-10-23 10:50:00,32.97,32.99,32.96,32.98,13700.0,22.3981,22.4117,22.3913,22.4049,13700.0
2012-10-23 11:00:00,32.98,32.99,32.94,32.96,36100.0,22.4049,22.4117,22.3777,22.3913,36100.0
2012-10-23 11:10:00,32.95,32.99,32.94,32.99,23200.0,22.3845,22.4117,22.3777,22.4117,23200.0
2012-10-23 11:20:00,32.99,33.0,32.97,32.98,11900.0,22.4117,22.4185,22.3981,22.4049,11900.0
2012-10-23 11:30:00,32.98,32.98,32.94,32.95,23200.0,22.4049,22.4049,22.3777,22.3845,23200.0
2012-10-23 11:40:00,32.95,32.98,32.92,32.98,23900.0,22.3845,22.4049,22.3641,22.4049,23900.0
2012-10-23 11:50:00,32.98,33.01,32.98,32.99,22200.0,22.4049,22.4253,22.4049,22.4117,22200.0
2012-10-23 12:00:00,33.01,33.02,32.98,33.01,33500.0,22.4253,22.4321,22.4049,22.4253,33500.0
2012-10-23 12:10:00,33.01,33.06,33.0,33.06,15800.0,22.4253,22.4592,22.4185,22.4592,15800.0
2012-10-23 12:20:00,33.06,33.06,33.04,33.05,8800.0,22.4592,22.4592,22.4457,22.4525,8800.0
2012-10-23 12:30:00,33.05,33.1,33.05,33.07,188300.0,22.4525,22.4864,22.4525,22.466,188300.0
2012-10-23 12:40:00,33.07,33.11,33.07,33.11,100300.0,22.466,22.4932,22.466,22.4932,100300.0
2012-10-23 12:50:00,33.11,33.11,33.08,33.09,92700.0,22.4932,22.4932,22.4728,22.4796,92700.0
2012-10-23 13:00:00,33.09,33.11,33.09,33.1,31200.0,22.4796,22.4932,22.4796,22.4864,31200.0
2012-10-23 13:10:00,33.12,33.13,33.09,33.09,30200.0,22.5,22.5068,22.4796,22.4796,30200.0
2012-10-23 13:20:00,33.09,33.1,33.08,33.08,16300.0,22.4796,22.4864,22.4728,22.4728,16300.0
2012-10-23 13:30:00,33.08,33.1,33.07,33.07,36300.0,22.4728,22.4864,22.466,22.466,36300.0
2012-10-23 13:40:00,33.08,33.08,33.04,33.05,17900.0,22.4728,22.4728,22.4457,22.4525,17900.0
2012-10-23 13:50:00,33.06,33.09,33.05,33.09,11200.0,22.4592,22.4796,22.4525,22.4796,11200.0
2012-10-23 14:00:00,33.09,33.12,33.07,33.08,29800.0,22.4796,22.5,22.466,22.4728,29800.0
2012-10-23 14:10:00,33.08,33.09,33.02,33.05,29100.0,22.4728,22.4796,22.4321,22.4525,29100.0
2012-10-23 14:20:00,33.05,33.09,33.04,33.07,102200.0,22.4525,22.4796,22.4457,22.466,102200.0
2012-10-23 14:30:00,33.06,33.08,33.04,33.07,37200.0,22.4592,22.4728,22.4457,22.466,37200.0
2012-10-23 14:40:00,33.07,33.13,33.07,33.12,37400.0,22.466,22.5068,22.466,22.5,37400.0
2012-10-23 14:50:00,33.12,33.12,33.09,33.12,19500.0,22.5,22.5,22.4796,22.5,19500.0
2012-10-23 15:00:00,33.11,33.16,33.1,33.11,55700.0,22.4932,22.5272,22.4864,22.4932,55700.0
2012-10-23 15:10:00,33.11,33.13,33.09,33.13,88600.0,22.4932,22.5068,22.4796,22.5068,88600.0
2012-10-23 15:20:00,33.13,33.13,33.08,33.08,31100.0,22.5068,22.5068,22.4728,22.4728,31100.0
2012-10-23 15:30:00,33.08,33.1,33.05,33.05,46100.0,22.4728,22.4864,22.4525,22.4525,46100.0
2012-10-23 15:40:00,33.05,33.06,33.03,33.03,65500.0,22.4525,22.4592,22.4389,22.4389,65500.0
2012-10-23 15:50:00,33.05,33.1,33.04,33.09,69100.0,22.4525,22.4864,22.4457,22.4796,69100.0
2012-10-24 09:30:00,33.3,33.34,33.25,33.26,66900.0,22.6223,22.6495,22.5883,22.5951,66900.0
2012-10-24 09:40:00,33.26,33.27,33.23,33.25,52000.0,22.5951,22.6019,22.5747,22.5883,52000.0
2012-10-24 09:50:00,33.24,33.27,33.23,33.27,98600.0,22.5815,22.6019,22.5747,22.6019,98600.0
2012-10-24 10:00:00,33.26,33.26,33.17,33.18,91000.0,22.5951,22.5951,22.534,22.5408,91000.0
2012-10-24 10:10:00,33.18,33.23,33.18,33.19,20900.0,22.5408,22.5747,22.5408,22.5476,20900.0
2012-10-24 10:20:00,33.2,33.24,33.19,33.19,41100.0,22.5544,22.5815,22.5476,22.5476,41100.0
2012-10-24 10:30:00,33.18,33.24,33.17,33.22,29600.0,22.5408,22.5815,22.534,22.5679,29600.0
2012-10-24 10:40:00,33.22,33.26,33.22,33.25,208900.0,22.5679,22.5951,22.5679,22.5883,208900.0
2012-10-24 10:50:00,33.24,33.24,33.21,33.23,35700.0,22.5815,22.5815,22.5612,22.5747,35700.0
2012-10-24 11:00:00,33.23,33.27,33.22,33.22,14900.0,22.5747,22.6019,22.5679,22.5679,14900.0
2012-10-24 11:10:00,33.21,33.22,33.19,33.19,91000.0,22.5612,22.5679,22.5476,22.5476,91000.0
2012-10-24 11:20:00,33.19,33.23,33.19,33.23,33100.0,22.5476,22.5747,22.5476,22.5747,33100.0
2012-10-24 11:30:00,33.24,33.24,33.18,33.19,62300.0,22.5815,22.5815,22.5408,22.5476,62300.0
2012-10-24 11:40:00,33.19,33.2,33.14,33.15,70700.0,22.5476,22.5544,22.5136,22.5204,70700.0
2012-10-24 11:50:00,33.14,33.16,33.13,33.14,11700.0,22.5136,22.5272,22.5068,22.5136,11700.0
2012-10-24 12:00:00,33.13,33.16,33.13,33.13,24400.0,22.5068,22.5272,22.5068,22.5068,24400.0
2012-10-24 12:10:00,33.13,33.15,33.12,33.14,8500.0,22.5068,22.5204,22.5,22.5136,8500.0
2012-10-24 12:20:00,33.14,33.15,33.13,33.15,6100.0,22.5136,22.5204,22.5068,22.5204,6100.0
2012-10-24 12:30:00,33.17,33.19,33.16,33.19,22000.0,22.534,22.5476,22.5272,22.5476,22000.0
2012-10-24 12:40:00,33.19,33.21,33.18,33.21,22000.0,22.5476,22.5612,22.5408,22.5612,22000.0
2012-10-24 12:50:00,33.21,33.21,33.2,33.21,32500.0,22.5612,22.5612,22.5544,22.5612,32500.0
2012-10-24 13:00:00,33.21,33.22,33.2,33.2,29000.0,22.5612,22.5679,22.5544,22.5544,29000.0
2012-10-24 13:10:00,33.2,33.2,33.17,33.18,41300.0,22.5544,22.5544,22.534,22.5408,41300.0
2012-10-24 13:20:00,33.18,33.21,33.17,33.2,55700.0,22.5408,22.5612,22.534,22.5544,55700.0
2012-10-24 13:30:00,33.21,33.21,33.18,33.19,14900.0,22.5612,22.5612,22.5408,22.5476,14900.0
2012-10-24 13:40:00,33.21,33.22,33.19,33.22,16500.0,22.5612,22.5679,22.5476,22.5679,16500.0
2012-10-24 13:50:00,33.21,33.22,33.2,33.21,17800.0,22.5612,22.5679,22.5544,22.5612,17800.0
2012-10-24 14:00:00,33.21,33.22,33.21,33.22,16300.0,22.5612,22.5679,22.5612,22.5679,16300.0
2012-10-24 14:10:00,33.22,33.25,33.13,33.19,34600.0,22.5679,22.5883,22.5068,22.5476,34600.0
2012-10-24 14:20:00,33.19,33.25,33.17,33.24,66100.0,22.5476,22.5883,22.534,22.5815,66100.0
2012-10-24 14:30:00,33.22,33.25,33.21,33.23,31600.0,22.5679,22.5883,22.5612,22.5747,31600.0
2012-10-24 14:40:00,33.22,33.22,33.17,33.2,55200.0,22.5679,22.5679,22.534,22.5544,55200.0
2012-10-24 14:50:00,33.2,33.22,33.18,33.2,61000.0,22.5544,22.5679,22.5408,22.5544,61000.0
2012-10-24 15:00:00,33.19,33.22,33.15,33.17,21000.0,22.5476,22.5679,22.5204,22.534,21000.0
2012-10-24 15:10:00,33.16,33.17,33.13,33.14,35600.0,22.5272,22.534,22.5068,22.5136,35600.0
2012-10-24 15:20:00,33.15,33.16,33.12,33.16,32900.0,22.5204,22.5272,22.5,22.5272,32900.0
2012-10-24 15:30:00,33.16,33.16,33.12,33.12,35700.0,22.5272,22.5272,22.5,22.5,35700.0
2012-10-24 15:40:00,33.12,33.14,33.11,33.13,22100.0,22.5,22.5136,22.4932,22.5068,22100.0
2012-10-24 15:50:00,33.12,33.14,33.11,33.13,135100.0,22.5,22.5136,22.4932,22.5068,135100.0
2012-10-25 09:30:00,33.52,33.54,33.47,33.48,65700.0,22.7717,22.7853,22.7378,22.7446,65700.0
2012-10-25 09:40:00,33.47,33.49,33.46,33.47,55300.0,22.7378,22.7514,22.731,22.7378,55300.0
2012-10-25 09:50:00,33.45,33.49,33.45,33.48,14600.0,22.7242,22.7514,22.7242,22.7446,14600.0
2012-10-25 10:00:00,33.46,33.5,33.42,33.47,22100.0,22.731,22.7582,22.7038,22.7378,22100.0
2012-10-25 10:10:00,33.48,33.49,33.47,33.47,11800.0,22.7446,22.7514,22.7378,22.7378,11800.0
2012-10-25 10:20:00,33.49,33.51,33.43,33.44,8900.0,22.7514,22.765,22.7106,22.7174,8900.0
2012-10-25 10:30:00,33.42,33.43,33.4,33.42,7600.0,22.7038,22.7106,22.6902,22.7038,7600.0
2012-10-25 10:40:00,33.39,33.41,33.34,33.35,19600.0,22.6834,22.697,22.6495,22.6563,19600.0
2012-10-25 10:50:00,33.34,33.36,33.32,33.35,6600.0,22.6495,22.6631,22.6359,22.6563,6600.0
2012-10-25 11:00:00,33.35,33.37,33.34,33.36,31300.0,22.6563,22.6698,22.6495,22.6631,31300.0
2012-10-25 11:10:00,33.36,33.36,33.33,33.34,30900.0,22.6631,22.6631,22.6427,22.6495,30900.0
2012-10-25 11:20:00,33.35,33.35,33.25,33.27,39900.0,22.6563,22.6563,22.5883,22.6019,39900.0
2012-10-25 11:30:00,33.27,33.3,33.22,33.23,59100.0,22.6019,22.6223,22.5679,22.5747,59100.0
2012-10-25 11:40:00,33.22,33.27,33.22,33.24,17300.0,22.5679,22.6019,22.5679,22.5815,17300.0
2012-10-25 11:50:00,33.23,33.26,33.2,33.26,44800.0,22.5747,22.5951,22.5544,22.5951,44800.0
2012-10-25 12:00:00,33.26,33.27,33.23,33.27,21600.0,22.5951,22.6019,22.5747,22.6019,21600.0
2012-10-25 12:10:00,33.26,33.26,33.23,33.24,10400.0,22.5951,22.5951,22.5747,22.5815,10400.0
2012-10-25 12:20:00,33.24,33.26,33.23,33.25,16100.0,22.5815,22.5951,22.5747,22.5883,16100.0
2012-10-25 12:30:00,33.25,33.27,33.22,33.27,23000.0,22.5883,22.6019,22.5679,22.6019,23000.0
2012-10-25 12:40:00,33.27,33.28,33.23,33.28,27600.0,22.6019,22.6087,22.5747,22.6087,27600.0
2012-10-25 12:50:00,33.28,33.33,33.27,33.33,39200.0,22.6087,22.6427,22.6019,22.6427,39200.0
2012-10-25 13:00:00,33.33,33.35,33.3,33.3,31200.0,22.6427,22.6563,22.6223,22.6223,31200.0
2012-10-25 13:10:00,33.3,33.31,33.3,33.3,10900.0,22.6223,22.6291,22.6223,22.6223,10900.0
2012-10-25 13:20:00,33.31,33.34,33.29,33.34,19400.0,22.6291,22.6495,22.6155,22.6495,19400.0
2012-10-25 13:30:00,33.34,33.34,33.28,33.3,21400.0,22.6495,22.6495,22.6087,22.6223,21400.0
2012-10-25 13:40:00,33.3,33.32,33.3,33.31,10900.0,22.6223,22.6359,22.6223,22.6291,10900.0
2012-10-25 13:50:00,33.28,33.3,33.28,33.3,7600.0,22.6087,22.6223,22.6087,22.6223,7600.0
2012-10-25 14:00:00,33.31,33.31,33.28,33.28,10700.0,22.6291,22.6291,22.6087,22.6087,10700.0
2012-10-25 14:10:00,33.27,33.29,33.25,33.27,14500.0,22.6019,22.6155,22.5883,22.6019,14500.0
2012-10-25 14:20:00,33.27,33.31,33.26,33.3,33500.0,22.6019,22.6291,22.5951,22.6223,33500.0
2012-10-25 14:30:00,33.29,33.31,33.29,33.3,12100.0,22.6155,22.6291,22.6155,22.6223,12100.0
2012-10-25 14:40:00,33.3,33.33,33.3,33.31,33000.0,22.6223,22.6427,22.6223,22.6291,33000.0
2012-10-25 14:50:00,33.32,33.32,33.29,33.29,21400.0,22.6359,22.6359,22.6155,22.6155,21400.0
2012-10-25 15:00:00,33.3,33.3,33.25,33.25,51700.0,22.6223,22.6223,22.5883,22.5883,51700.0
2012-10-25 15:10:00,33.25,33.29,33.25,33.27,20400.0,22.5883,22.6155,22.5883,22.6019,20400.0
2012-10-25 15:20:00,33.27,33.28,33.26,33.28,17300.0,22.6019,22.6087,22.5951,22.6087,17300.0
2012-10-25 15:30:00,33.28,33.29,33.27,33.29,26600.0,22.6087,22.6155,22.6019,22.6155,26600.0
2012-10-25 15:40:00,33.29,33.3,33.26,33.26,36400.0,22.6155,22.6223,22.5951,22.5951,36400.0
2012-10-25 15:50:00,33.26,33.32,33.26,33.32,54800.0,22.5951,22.6359,22.5951,22.6359,54800.0
2012-10-26 09:30:00,33.25,33.31,33.21,33.31,93800.0,22.5883,22.6291,22.5612,22.6291,93800.0
2012-10-26 09:40:00,33.31,33.33,33.27,33.29,247400.0,22.6291,22.6427,22.6019,22.6155,247400.0
2012-10-26 09:50:00,33.29,33.29,33.21,33.21,173700.0,22.6155,22.6155,22.5612,22.5612,173700.0
2012-10-26 10:00:00,33.2,33.25,33.16,33.25,57400.0,22.5544,22.5883,22.5272,22.5883,57400.0
2012-10-26 10:10:00,33.25,33.32,33.21,33.31,42100.0,22.5883,22.6359,22.5612,22.6291,42100.0
2012-10-26 10:20:00,33.3,33.33,33.23,33.24,20400.0,22.6223,22.6427,22.5747,22.5815,20400.0
2012-10-26 10:30:00,33.2,33.25,33.2,33.25,38800.0,22.5544,22.5883,22.5544,22.5883,38800.0
2012-10-26 10:40:00,33.23,33.27,33.19,33.2,25700.0,22.5747,22.6019,22.5476,22.5544,25700.0
2012-10-26 10:50:00,33.21,33.21,33.13,33.16,21300.0,22.5612,22.5612,22.5068,22.5272,21300.0
2012-10-26 11:00:00,33.16,33.22,33.16,33.19,14400.0,22.5272,22.5679,22.5272,22.5476,14400.0
2012-10-26 11:10:00,33.19,33.21,33.18,33.21,9300.0,22.5476,22.5612,22.5408,22.5612,9300.0
2012-10-26 11:20:00,33.2,33.25,33.18,33.24,60000.0,22.5544,22.5883,22.5408,22.5815,60000.0
2012-10-26 11:30:00,33.24,33.26,33.22,33.23,29000.0,22.5815,22.5951,22.5679,22.5747,29000.0
2012-10-26 11:40:00,33.24,33.24,33.18,33.18,13800.0,22.5815,22.5815,22.5408,22.5408,13800.0
2012-10-26 11:50:00,33.17,33.19,33.17,33.18,11400.0,22.534,22.5476,22.534,22.5408,11400.0
2012-10-26 12:00:00,33.17,33.17,33.13,33.13,7400.0,22.534,22.534,22.5068,22.5068,7400.0
2012-10-26 12:10:00,33.15,33.16,33.14,33.14,11700.0,22.5204,22.5272,22.5136,22.5136,11700.0
2012-10-26 12:20:00,33.14,33.16,33.13,33.16,6200.0,22.5136,22.5272,22.5068,22.5272,6200.0
2012-10-26 12:30:00,33.16,33.17,33.13,33.14,21000.0,22.5272,22.534,22.5068,22.5136,21000.0
2012-10-26 12:40:00,33.14,33.16,33.14,33.14,49200.0,22.5136,22.5272,22.5136,22.5136,49200.0
2012-10-26 12:50:00,33.14,33.18,33.14,33.18,7500.0,22.5136,22.5408,22.5136,22.5408,7500.0
2012-10-26 13:00:00,33.18,33.18,33.16,33.18,17700.0,22.5408,22.5408,22.5272,22.5408,17700.0
2012-10-26 13:10:00,33.17,33.19,33.16,33.17,27700.0,22.534,22.5476,22.5272,22.534,27700.0
2012-10-26 13:20:00,33.16,33.18,33.13,33.18,8900.0,22.5272,22.5408,22.5068,22.5408,8900.0
2012-10-26 13:30:00,33.18,33.27,33.17,33.24,153200.0,22.5408,22.6019,22.534,22.5815,153200.0
2012-10-26 13:40:00,33.24,33.26,33.22,33.25,10300.0,22.5815,22.5951,22.5679,22.5883,10300.0
2012-10-26 13:50:00,33.25,33.27,33.23,33.23,11800.0,22.5883,22.6019,22.5747,22.5747,11800.0
2012-10-26 14:00:00,33.24,33.25,33.24,33.24,22000.0,22.5815,22.5883,22.5815,22.5815,22000.0
2012-10-26 14:10:00,33.23,33.25,33.22,33.24,6900.0,22.5747,22.5883,22.5679,22.5815,6900.0
2012-10-26 14:20:00,33.25,33.26,33.23,33.25,24100.0,22.5883,22.5951,22.5747,22.5883,24100.0
2012-10-26 14:30:00,33.26,33.29,33.26,33.27,34600.0,22.5951,22.6155,22.5951,22.6019,34600.0
2012-10-26 14:40:00,33.27,33.27,33.24,33.25,86200.0,22.6019,22.6019,22.5815,22.5883,86200.0
2012-10-26 14:50:00,33.25,33.28,33.24,33.25,45100.0,22.5883,22.6087,22.5815,22.5883,45100.0
2012-10-26 15:00:00,33.26,33.28,33.25,33.28,16600.0,22.5951,22.6087,22.5883,22.6087,16600.0
2012-10-26 15:10:00,33.29,33.32,33.29,33.3,29200.0,22.6155,22.6359,22.6155,22.6223,29200.0
2012-10-26 15:20:00,33.29,33.32,33.29,33.32,36700.0,22.6155,22.6359,22.6155,22.6359,36700.0
2012-10-26 15:30:00,33.31,33.33,33.27,33.28,138100.0,22.6291,22.6427,22.6019,22.6087,138100.0
2012-10-26 15:40:00,33.29,33.3,33.26,33.26,63600.0,22.6155,22.6223,22.5951,22.5951,63600.0
2012-10-26 15:50:00,33.26,33.28,33.25,33.27,94400.0,22.5951,22.6087,22.5883,22.6019,94400.0
2012-10-31 09:30:00,33.47,33.48,33.44,33.46,193200.0,22.7378,22.7446,22.7174,22.731,193200.0
2012-10-31 09:40:00,33.44,33.48,33.41,33.47,116800.0,22.7174,22.7446,22.697,22.7378,116800.0
2012-10-31 09:50:00,33.47,33.48,33.42,33.43,97900.0,22.7378,22.7446,22.7038,22.7106,97900.0
2012-10-31 10:00:00,33.42,33.45,33.4,33.41,91900.0,22.7038,22.7242,22.6902,22.697,91900.0
2012-10-31 10:10:00,33.41,33.41,33.35,33.36,55300.0,22.697,22.697,22.6563,22.6631,55300.0
2012-10-31 10:20:00,33.35,33.39,33.33,33.36,35300.0,22.6563,22.6834,22.6427,22.6631,35300.0
2012-10-31 10:30:00,33.37,33.37,33.34,33.36,33400.0,22.6698,22.6698,22.6495,22.6631,33400.0
2012-10-31 10:40:00,33.35,33.35,33.29,33.32,70600.0,22.6563,22.6563,22.6155,22.6359,70600.0
2012-10-31 10:50:00,33.31,33.31,33.28,33.29,98500.0,22.6291,22.6291,22.6087,22.6155,98500.0
2012-10-31 11:00:00,33.29,33.3,33.23,33.24,98900.0,22.6155,22.6223,22.5747,22.5815,98900.0
2012-10-31 11:10:00,33.24,33.32,33.24,33.32,176200.0,22.5815,22.6359,22.5815,22.6359,176200.0
2012-10-31 11:20:00,33.32,33.32,33.29,33.32,43300.0,22.6359,22.6359,22.6155,22.6359,43300.0
2012-10-31 11:30:00,33.34,33.35,33.31,33.31,25000.0,22.6495,22.6563,22.6291,22.6291,25000.0
2012-10-31 11:40:00,33.32,33.34,33.29,33.29,24400.0,22.6359,22.6495,22.6155,22.6155,24400.0
2012-10-31 11:50:00,33.31,33.32,33.28,33.29,36000.0,22.6291,22.6359,22.6087,22.6155,36000.0
2012-10-31 12:00:00,33.28,33.31,33.27,33.29,57100.0,22.6087,22.6291,22.6019,22.6155,57100.0
2012-10-31 12:10:00,33.29,33.32,33.27,33.29,35600.0,22.6155,22.6359,22.6019,22.6155,35600.0
2012-10-31 12:20:00,33.28,33.29,33.2,33.2,142700.0,22.6087,22.6155,22.5544,22.5544,142700.0
2012-10-31 12:30:00,33.19,33.2,33.15,33.18,240100.0,22.5476,22.5544,22.5204,22.5408,240100.0
2012-10-31 12:40:00,33.17,33.19,33.16,33.17,56900.0,22.534,22.5476,22.5272,22.534,56900.0
2012-10-31 12:50:00,33.17,33.21,33.17,33.21,22200.0,22.534,22.5612,22.534,22.5612,22200.0
2012-10-31 13:00:00,33.21,33.21,33.18,33.19,24000.0,22.5612,22.5612,22.5408,22.5476,24000.0
2012-10-31 13:10:00,33.19,33.22,33.18,33.22,7100.0,22.5476,22.5679,22.5408,22.5679,7100.0
2012-10-31 13:20:00,33.22,33.24,33.21,33.23,7200.0,22.5679,22.5815,22.5612,22.5747,7200.0
2012-10-31 13:30:00,33.23,33.24,33.23,33.24,30900.0,22.5747,22.5815,22.5747,22.5815,30900.0
2012-10-31 13:40:00,33.23,33.23,33.21,33.21,17400.0,22.5747,22.5747,22.5612,22.5612,17400.0
2012-10-31 13:50:00,33.2,33.24,33.2,33.24,11300.0,22.5544,22.5815,22.5544,22.5815,11300.0
2012-10-31 14:00:00,33.24,33.27,33.23,33.25,15700.0,22.5815,22.6019,22.5747,22.5883,15700.0
2012-10-31 14:10:00,33.26,33.28,33.25,33.28,31500.0,22.5951,22.6087,22.5883,22.6087,31500.0
2012-10-31 14:20:00,33.28,33.29,33.25,33.26,41700.0,22.6087,22.6155,22.5883,22.5951,41700.0
2012-10-31 14:30:00,33.26,33.27,33.25,33.26,55500.0,22.5951,22.6019,22.5883,22.5951,55500.0
2012-10-31 14:40:00,33.26,33.27,33.24,33.26,41500.0,22.5951,22.6019,22.5815,22.5951,41500.0
2012-10-31 14:50:00,33.26,33.27,33.24,33.25,237700.0,22.5951,22.6019,22.5815,22.5883,237700.0
2012-10-31 15:00:00,33.26,33.26,33.22,33.25,55800.0,22.5951,22.5951,22.5679,22.5883,55800.0
2012-10-31 15:10:00,33.25,33.31,33.24,33.29,82100.0,22.5883,22.6291,22.5815,22.6155,82100.0
2012-10-31 15:20:00,33.29,33.31,33.29,33.31,51300.0,22.6155,22.6291,22.6155,22.6291,51300.0
2012-10-31 15:30:00,33.31,33.31,33.28,33.3,64800.0,22.6291,22.6291,22.6087,22.6223,64800.0
2012-10-31 15:40:00,33.3,33.3,33.28,33.29,94500.0,22.6223,22.6223,22.6087,22.6155,94500.0
2012-10-31 15:50:00,33.29,33.3,33.24,33.25,93900.0,22.6155,22.6223,22.5815,22.5883,93900.0
2012-11-01 09:30:00,33.44,33.46,33.39,33.44,55700.0,22.7174,22.731,22.6834,22.7174,55700.0
2012-11-01 09:40:00,33.45,33.45,33.42,33.44,37000.0,22.7242,22.7242,22.7038,22.7174,37000.0
2012-11-01 09:50:00,33.47,33.49,33.47,33.48,175000.0,22.7378,22.7514,22.7378,22.7446,175000.0
2012-11-01 10:00:00,33.49,33.53,33.47,33.51,83800.0,22.7514,22.7785,22.7378,22.765,83800.0
2012-11-01 10:10:00,33.5,33.56,33.49,33.55,41200.0,22.7582,22.7989,22.7514,22.7921,41200.0
2012-11-01 10:20:00,33.55,33.56,33.52,33.53,61000.0,22.7921,22.7989,22.7717,22.7785,61000.0
2012-11-01 10:30:00,33.52,33.55,33.51,33.55,42300.0,22.7717,22.7921,22.765,22.7921,42300.0
2012-11-01 10:40:00,33.56,33.62,33.56,33.59,46800.0,22.7989,22.8397,22.7989,22.8193,46800.0
2012-11-01 10:50:00,33.59,33.59,33.55,33.56,18900.0,22.8193,22.8193,22.7921,22.7989,18900.0
2012-11-01 11:00:00,33.56,33.57,33.54,33.57,34000.0,22.7989,22.8057,22.7853,22.8057,34000.0
2012-11-01 11:10:00,33.56,33.57,33.5,33.5,38400.0,22.7989,22.8057,22.7582,22.7582,38400.0
2012-11-01 11:20:00,33.5,33.52,33.49,33.52,19300.0,22.7582,22.7717,22.7514,22.7717,19300.0
2012-11-01 11:30:00,33.52,33.54,33.51,33.52,31800.0,22.7717,22.7853,22.765,22.7717,31800.0
2012-11-01 11:40:00,33.53,33.58,33.52,33.56,15400.0,22.7785,22.8125,22.7717,22.7989,15400.0
2012-11-01 11:50:00,33.56,33.56,33.52,33.52,18400.0,22.7989,22.7989,22.7717,22.7717,18400.0
2012-11-01 12:00:00,33.51,33.55,33.51,33.53,43600.0,22.765,22.7921,22.765,22.7785,43600.0
2012-11-01 12:10:00,33.51,33.51,33.49,33.49,11400.0,22.765,22.765,22.7514,22.7514,11400.0
2012-11-01 12:20:00,33.49,33.52,33.49,33.52,7800.0,22.7514,22.7717,22.7514,22.7717,7800.0
2012-11-01 12:30:00,33.52,33.54,33.51,33.51,6100.0,22.7717,22.7853,22.765,22.765,6100.0
2012-11-01 12:40:00,33.51,33.51,33.48,33.5,13300.0,22.765,22.765,22.7446,22.7582,13300.0
2012-11-01 12:50:00,33.5,33.51,33.48,33.48,25600.0,22.7582,22.765,22.7446,22.7446,25600.0
2012-11-01 13:00:00,33.48,33.48,33.45,33.47,21700.0,22.7446,22.7446,22.7242,22.7378,21700.0
2012-11-01 13:10:00,33.47,33.49,33.47,33.48,23100.0,22.7378,22.7514,22.7378,22.7446,23100.0
2012-11-01 13:20:00,33.48,33.5,33.46,33.47,72400.0,22.7446,22.7582,22.731,22.7378,72400.0
2012-11-01 13:30:00,33.48,33.52,33.47,33.51,48400.0,22.7446,22.7717,22.7378,22.765,48400.0
2012-11-01 13:40:00,33.51,33.51,33.49,33.5,67900.0,22.765,22.765,22.7514,22.7582,67900.0
2012-11-01 13:50:00,33.49,33.52,33.49,33.51,93400.0,22.7514,22.7717,22.7514,22.765,93400.0
2012-11-01 14:00:00,33.5,33.52,33.49,33.49,96600.0,22.7582,22.7717,22.7514,22.7514,96600.0
2012-11-01 14:10:00,33.49,33.53,33.49,33.52,40600.0,22.7514,22.7785,22.7514,22.7717,40600.0
2012-11-01 14:20:00,33.52,33.55,33.52,33.55,49100.0,22.7717,22.7921,22.7717,22.7921,49100.0
2012-11-01 14:30:00,33.55,33.56,33.53,33.56,46800.0,22.7921,22.7989,22.7785,22.7989,46800.0
2012-11-01 14:40:00,33.56,33.57,33.55,33.57,80200.0,22.7989,22.8057,22.7921,22.8057,80200.0
2012-11-01 14:50:00,33.57,33.59,33.56,33.58,37900.0,22.8057,22.8193,22.7989,22.8125,37900.0
2012-11-01 15:00:00,33.58,33.6,33.57,33.59,50200.0,22.8125,22.8261,22.8057,22.8193,50200.0
2012-11-01 15:10:00,33.59,33.6,33.58,33.59,98500.0,22.8193,22.8261,22.8125,22.8193,98500.0
2012-11-01 15:20:00,33.59,33.59,33.55,33.57,84500.0,22.8193,22.8193,22.7921,22.8057,84500.0
2012-11-01 15:30:00,33.58,33.59,33.55,33.57,41300.0,22.8125,22.8193,22.7921,22.8057,41300.0
2012-11-01 15:40:00,33.57,33.6,33.56,33.59,280200.0,22.8057,22.8261,22.7989,22.8193,280200.0
2012-11-01 15:50:00,33.6,33.62,33.59,33.6,377500.0,22.8261,22.8397,22.8193,22.8261,377500.0
2012-11-02 09:30:00,33.58,33.58,33.51,33.54,526700.0,22.8125,22.8125,22.765,22.7853,526700.0
2012-11-02 09:40:00,33.54,33.54,33.47,33.47,233200.0,22.7853,22.7853,22.7378,22.7378,233200.0
2012-11-02 09:50:00,33.45,33.49,33.45,33.48,45200.0,22.7242,22.7514,22.7242,22.7446,45200.0
2012-11-02 10:00:00,33.48,33.49,33.43,33.46,36800.0,22.7446,22.7514,22.7106,22.731,36800.0
2012-11-02 10:10:00,33.46,33.48,33.4,33.44,43100.0,22.731,22.7446,22.6902,22.7174,43100.0
2012-11-02 10:20:00,33.44,33.44,33.39,33.43,48300.0,22.7174,22.7174,22.6834,22.7106,48300.0
2012-11-02 10:30:00,33.42,33.47,33.41,33.45,76800.0,22.7038,22.7378,22.697,22.7242,76800.0
2012-11-02 10:40:00,33.44,33.44,33.38,33.42,104100.0,22.7174,22.7174,22.6766,22.7038,104100.0
2012-11-02 10:50:00,33.41,33.45,33.4,33.45,114000.0,22.697,22.7242,22.6902,22.7242,114000.0
2012-11-02 11:00:00,33.42,33.44,33.39,33.43,136900.0,22.7038,22.7174,22.6834,22.7106,136900.0
2012-11-02 11:10:00,33.43,33.44,33.4,33.4,59100.0,22.7106,22.7174,22.6902,22.6902,59100.0
2012-11-02 11:20:00,33.42,33.44,33.41,33.43,103100.0,22.7038,22.7174,22.697,22.7106,103100.0
2012-11-02 11:30:00,33.43,33.45,33.39,33.44,55800.0,22.7106,22.7242,22.6834,22.7174,55800.0
2012-11-02 11:40:00,33.45,33.46,33.42,33.42,47200.0,22.7242,22.731,22.7038,22.7038,47200.0
2012-11-02 11:50:00,33.42,33.45,33.42,33.45,53500.0,22.7038,22.7242,22.7038,22.7242,53500.0
2012-11-02 12:00:00,33.45,33.45,33.42,33.42,16400.0,22.7242,22.7242,22.7038,22.7038,16400.0
2012-11-02 12:10:00,33.43,33.43,33.41,33.43,52700.0,22.7106,22.7106,22.697,22.7106,52700.0
2012-11-02 12:20:00,33.43,33.46,33.42,33.43,305600.0,22.7106,22.731,22.7038,22.7106,305600.0
2012-11-02 12:30:00,33.44,33.47,33.44,33.45,88700.0,22.7174,22.7378,22.7174,22.7242,88700.0
2012-11-02 12:40:00,33.46,33.47,33.45,33.46,11200.0,22.731,22.7378,22.7242,22.731,11200.0
2012-11-02 12:50:00,33.45,33.46,33.43,33.44,19800.0,22.7242,22.731,22.7106,22.7174,19800.0
2012-11-02 13:00:00,33.46,33.46,33.43,33.44,37600.0,22.731,22.731,22.7106,22.7174,37600.0
2012-11-02 13:10:00,33.45,33.46,33.44,33.45,24900.0,22.7242,22.731,22.7174,22.7242,24900.0
2012-11-02 13:20:00,33.45,33.45,33.43,33.43,18800.0,22.7242,22.7242,22.7106,22.7106,18800.0
2012-11-02 13:30:00,33.44,33.46,33.43,33.43,75800.0,22.7174,22.731,22.7106,22.7106,75800.0
2012-11-02 13:40:00,33.43,33.46,33.43,33.44,46600.0,22.7106,22.731,22.7106,22.7174,46600.0
2012-11-02 13:50:00,33.44,33.44,33.39,33.39,33900.0,22.7174,22.7174,22.6834,22.6834,33900.0
2012-11-02 14:00:00,33.39,33.4,33.35,33.38,63600.0,22.6834,22.6902,22.6563,22.6766,63600.0
2012-11-02 14:10:00,33.38,33.38,33.36,33.36,42200.0,22.6766,22.6766,22.6631,22.6631,42200.0
2012-11-02 14:20:00,33.37,33.4,33.37,33.4,40900.0,22.6698,22.6902,22.6698,22.6902,40900.0
2012-11-02 14:30:00,33.4,33.4,33.3,33.3,51500.0,22.6902,22.6902,22.6223,22.6223,51500.0
2012-11-02 14:40:00,33.3,33.32,33.28,33.31,16500.0,22.6223,22.6359,22.6087,22.6291,16500.0
2012-11-02 14:50:00,33.3,33.33,33.3,33.32,32800.0,22.6223,22.6427,22.6223,22.6359,32800.0
2012-11-02 15:00:00,33.33,33.35,33.33,33.33,58000.0,22.6427,22.6563,22.6427,22.6427,58000.0
2012-11-02 15:10:00,33.32,33.34,33.32,33.33,58000.0,22.6359,22.6495,22.6359,22.6427,58000.0
2012-11-02 15:20:00,33.32,33.36,33.32,33.33,26200.0,22.6359,22.6631,22.6359,22.6427,26200.0
2012-11-02 15:30:00,33.33,33.34,33.28,33.28,51900.0,22.6427,22.6495,22.6087,22.6087,51900.0
2012-11-02 15:40:00,33.29,33.31,33.26,33.29,36400.0,22.6155,22.6291,22.5951,22.6155,36400.0
2012-11-02 15:50:00,33.3,33.3,33.29,33.3,87800.0,22.6223,22.6223,22.6155,22.6223,87800.0
2012-11-05 09:30:00,33.21,33.24,33.18,33.2,59300.0,22.5612,22.5815,22.5408,22.5544,59300.0
2012-11-05 09:40:00,33.2,33.21,33.16,33.17,35400.0,22.5544,22.5612,22.5272,22.534,35400.0
2012-11-05 09:50:00,33.17,33.19,33.15,33.17,27900.0,22.534,22.5476,22.5204,22.534,27900.0
2012-11-05 10:00:00,33.17,33.18,33.14,33.15,39200.0,22.534,22.5408,22.5136,22.5204,39200.0
2012-11-05 10:10:00,33.15,33.18,33.14,33.17,62600.0,22.5204,22.5408,22.5136,22.534,62600.0
2012-11-05 10:20:00,33.17,33.19,33.16,33.16,84600.0,22.534,22.5476,22.5272,22.5272,84600.0
2012-11-05 10:30:00,33.15,33.2,33.15,33.19,108700.0,22.5204,22.5544,22.5204,22.5476,108700.0
2012-11-05 10:40:00,33.2,33.21,33.18,33.19,41900.0,22.5544,22.5612,22.5408,22.5476,41900.0
2012-11-05 10:50:00,33.18,33.2,33.18,33.2,79600.0,22.5408,22.5544,22.5408,22.5544,79600.0
2012-11-05 11:00:00,33.2,33.23,33.2,33.22,38100.0,22.5544,22.5747,22.5544,22.5679,38100.0
2012-11-05 11:10:00,33.22,33.22,33.2,33.2,32800.0,22.5679,22.5679,22.5544,22.5544,32800.0
2012-11-05 11:20:00,33.2,33.21,33.18,33.19,70700.0,22.5544,22.5612,22.5408,22.5476,70700.0
2012-11-05 11:30:00,33.2,33.2,33.17,33.17,71900.0,22.5544,22.5544,22.534,22.534,71900.0
2012-11-05 11:40:00,33.18,33.19,33.18,33.18,37600.0,22.5408,22.5476,22.5408,22.5408,37600.0
2012-11-05 11:50:00,33.19,33.2,33.18,33.2,6600.0,22.5476,22.5544,22.5408,22.5544,6600.0
2012-11-05 12:00:00,33.2,33.2,33.17,33.18,8600.0,22.5544,22.5544,22.534,22.5408,8600.0
2012-11-05 12:10:00,33.18,33.19,33.17,33.17,19000.0,22.5408,22.5476,22.534,22.534,19000.0
2012-11-05 12:20:00,33.18,33.18,33.15,33.16,227200.0,22.5408,22.5408,22.5204,22.5272,227200.0
2012-11-05 12:30:00,33.16,33.16,33.14,33.15,155300.0,22.5272,22.5272,22.5136,22.5204,155300.0
2012-11-05 12:40:00,33.15,33.15,33.12,33.13,55300.0,22.5204,22.5204,22.5,22.5068,55300.0
2012-11-05 12:50:00,33.13,33.13,33.11,33.13,119400.0,22.5068,22.5068,22.4932,22.5068,119400.0
2012-11-05 13:00:00,33.13,33.15,33.13,33.15,49500.0,22.5068,22.5204,22.5068,22.5204,49500.0
2012-11-05 13:10:00,33.14,33.15,33.12,33.14,38100.0,22.5136,22.5204,22.5,22.5136,38100.0
2012-11-05 13:20:00,33.14,33.15,33.13,33.14,11600.0,22.5136,22.5204,22.5068,22.5136,11600.0
2012-11-05 13:30:00,33.15,33.17,33.14,33.17,72200.0,22.5204,22.534,22.5136,22.534,72200.0
2012-11-05 13:40:00,33.16,33.17,33.14,33.15,75100.0,22.5272,22.534,22.5136,22.5204,75100.0
2012-11-05 13:50:00,33.15,33.17,33.14,33.17,22200.0,22.5204,22.534,22.5136,22.534,22200.0
2012-11-05 14:00:00,33.17,33.2,33.16,33.19,26800.0,22.534,22.5544,22.5272,22.5476,26800.0
2012-11-05 14:10:00,33.18,33.19,33.17,33.18,36700.0,22.5408,22.5476,22.534,22.5408,36700.0
2012-11-05 14:20:00,33.17,33.2,33.17,33.2,24300.0,22.534,22.5544,22.534,22.5544,24300.0
2012-11-05 14:30:00,33.2,33.21,33.18,33.18,45100.0,22.5544,22.5612,22.5408,22.5408,45100.0
2012-11-05 14:40:00,33.19,33.21,33.17,33.2,69600.0,22.5476,22.5612,22.534,22.5544,69600.0
2012-11-05 14:50:00,33.2,33.22,33.18,33.18,31400.0,22.5544,22.5679,22.5408,22.5408,31400.0
2012-11-05 15:00:00,33.18,33.21,33.18,33.19,58200.0,22.5408,22.5612,22.5408,22.5476,58200.0
2012-11-05 15:10:00,33.19,33.2,33.18,33.18,109500.0,22.5476,22.5544,22.5408,22.5408,109500.0
2012-11-05 15:20:00,33.19,33.21,33.18,33.2,69300.0,22.5476,22.5612,22.5408,22.5544,69300.0
2012-11-05 15:30:00,33.21,33.21,33.19,33.21,51900.0,22.5612,22.5612,22.5476,22.5612,51900.0
2012-11-05 15:40:00,33.22,33.28,33.22,33.26,149400.0,22.5679,22.6087,22.5679,22.5951,149400.0
2012-11-05 15:50:00,33.26,33.27,33.2,33.22,266000.0,22.5951,22.6019,22.5544,22.5679,266000.0
2012-11-06 09:30:00,33.35,33.4,33.32,33.39,56000.0,22.6563,22.6902,22.6359,22.6834,56000.0
2012-11-06 09:40:00,33.4,33.4,33.34,33.36,22700.0,22.6902,22.6902,22.6495,22.6631,22700.0
2012-11-06 09:50:00,33.37,33.4,33.34,33.39,47700.0,22.6698,22.6902,22.6495,22.6834,47700.0
2012-11-06 10:00:00,33.39,33.39,33.37,33.38,19100.0,22.6834,22.6834,22.6698,22.6766,19100.0
2012-11-06 10:10:00,33.38,33.38,33.36,33.37,42300.0,22.6766,22.6766,22.6631,22.6698,42300.0
2012-11-06 10:20:00,33.36,33.38,33.35,33.36,27100.0,22.6631,22.6766,22.6563,22.6631,27100.0
2012-11-06 10:30:00,33.36,33.38,33.34,33.37,54300.0,22.6631,22.6766,22.6495,22.6698,54300.0
2012-11-06 10:40:00,33.38,33.42,33.38,33.39,90900.0,22.6766,22.7038,22.6766,22.6834,90900.0
2012-11-06 10:50:00,33.39,33.4,33.37,33.37,175900.0,22.6834,22.6902,22.6698,22.6698,175900.0
2012-11-06 11:00:00,33.37,33.38,33.37,33.37,33200.0,22.6698,22.6766,22.6698,22.6698,33200.0
2012-11-06 11:10:00,33.38,33.41,33.37,33.41,46400.0,22.6766,22.697,22.6698,22.697,46400.0
2012-11-06 11:20:00,33.4,33.4,33.37,33.38,83000.0,22.6902,22.6902,22.6698,22.6766,83000.0
2012-11-06 11:30:00,33.38,33.51,33.38,33.48,66600.0,22.6766,22.765,22.6766,22.7446,66600.0
2012-11-06 11:40:00,33.48,33.53,33.48,33.5,181200.0,22.7446,22.7785,22.7446,22.7582,181200.0
2012-11-06 11:50:00,33.5,33.52,33.49,33.5,50800.0,22.7582,22.7717,22.7514,22.7582,50800.0
2012-11-06 12:00:00,33.49,33.56,33.49,33.53,64200.0,22.7514,22.7989,22.7514,22.7785,64200.0
2012-11-06 12:10:00,33.53,33.53,33.51,33.51,13000.0,22.7785,22.7785,22.765,22.765,13000.0
2012-11-06 12:20:00,33.51,33.53,33.51,33.52,50500.0,22.765,22.7785,22.765,22.7717,50500.0
2012-11-06 12:30:00,33.52,33.54,33.51,33.53,50600.0,22.7717,22.7853,22.765,22.7785,50600.0
2012-11-06 12:40:00,33.52,33.52,33.48,33.49,114800.0,22.7717,22.7717,22.7446,22.7514,114800.0
2012-11-06 12:50:00,33.49,33.51,33.48,33.51,56600.0,22.7514,22.765,22.7446,22.765,56600.0
2012-11-06 13:00:00,33.5,33.54,33.5,33.54,38900.0,22.7582,22.7853,22.7582,22.7853,38900.0
2012-11-06 13:10:00,33.53,33.55,33.51,33.52,22100.0,22.7785,22.7921,22.765,22.7717,22100.0
2012-11-06 13:20:00,33.52,33.54,33.51,33.53,28900.0,22.7717,22.7853,22.765,22.7785,28900.0
2012-11-06 13:30:00,33.53,33.56,33.53,33.55,23600.0,22.7785,22.7989,22.7785,22.7921,23600.0
2012-11-06 13:40:00,33.54,33.55,33.54,33.54,12700.0,22.7853,22.7921,22.7853,22.7853,12700.0
2012-11-06 13:50:00,33.55,33.57,33.54,33.54,19500.0,22.7921,22.8057,22.7853,22.7853,19500.0
2012-11-06 14:00:00,33.53,33.55,33.53,33.54,44400.0,22.7785,22.7921,22.7785,22.7853,44400.0
2012-11-06 14:10:00,33.53,33.55,33.52,33.55,26600.0,22.7785,22.7921,22.7717,22.7921,26600.0
2012-11-06 14:20:00,33.55,33.56,33.54,33.56,80100.0,22.7921,22.7989,22.7853,22.7989,80100.0
2012-11-06 14:30:00,33.56,33.58,33.55,33.56,57600.0,22.7989,22.8125,22.7921,22.7989,57600.0
2012-11-06 14:40:00,33.57,33.58,33.55,33.55,96700.0,22.8057,22.8125,22.7921,22.7921,96700.0
2012-11-06 14:50:00,33.55,33.57,33.52,33.53,99200.0,22.7921,22.8057,22.7717,22.7785,99200.0
2012-11-06 15:00:00,33.52,33.53,33.51,33.53,26800.0,22.7717,22.7785,22.765,22.7785,26800.0
2012-11-06 15:10:00,33.52,33.54,33.51,33.53,18900.0,22.7717,22.7853,22.765,22.7785,18900.0
2012-11-06 15:20:00,33.53,33.54,33.51,33.51,37000.0,22.7785,22.7853,22.765,22.765,37000.0
2012-11-06 15:30:00,33.51,33.52,33.49,33.52,49100.0,22.765,22.7717,22.7514,22.7717,49100.0
2012-11-06 15:40:00,33.52,33.55,33.51,33.55,66300.0,22.7717,22.7921,22.765,22.7921,66300.0
2012-11-06 15:50:00,33.55,33.55,33.5,33.54,84900.0,22.7921,22.7921,22.7582,22.7853,84900.0
2012-11-07 09:30:00,33.16,33.16,33.05,33.09,118300.0,22.5272,22.5272,22.4525,22.4796,118300.0
2012-11-07 09:40:00,33.09,33.15,33.08,33.15,117800.0,22.4796,22.5204,22.4728,22.5204,117800.0
2012-11-07 09:50:00,33.15,33.16,33.1,33.11,127300.0,22.5204,22.5272,22.4864,22.4932,127300.0
2012-11-07 10:00:00,33.11,33.11,33.06,33.1,57900.0,22.4932,22.4932,22.4592,22.4864,57900.0
2012-11-07 10:10:00,33.1,33.1,33.01,33.01,76200.0,22.4864,22.4864,22.4253,22.4253,76200.0
2012-11-07 10:20:00,33.0,33.03,32.96,32.99,69500.0,22.4185,22.4389,22.3913,22.4117,69500.0
2012-11-07 10:30:00,32.99,33.05,32.98,33.03,58300.0,22.4117,22.4525,22.4049,22.4389,58300.0
2012-11-07 10:40:00,33.03,33.04,32.99,32.99,50000.0,22.4389,22.4457,22.4117,22.4117,50000.0
2012-11-07 10:50:00,32.98,32.99,32.91,32.91,22000.0,22.4049,22.4117,22.3573,22.3573,22000.0
2012-11-07 11:00:00,32.92,33.0,32.92,32.98,22600.0,22.3641,22.4185,22.3641,22.4049,22600.0
2012-11-07 11:10:00,32.99,32.99,32.93,32.94,22600.0,22.4117,22.4117,22.3709,22.3777,22600.0
2012-11-07 11:20:00,32.93,32.95,32.86,32.86,192000.0,22.3709,22.3845,22.3234,22.3234,192000.0
2012-11-07 11:30:00,32.87,32.89,32.85,32.89,319600.0,22.3302,22.3438,22.3166,22.3438,319600.0
2012-11-07 11:40:00,32.9,32.96,32.89,32.96,72500.0,22.3506,22.3913,22.3438,22.3913,72500.0
2012-11-07 11:50:00,32.95,32.98,32.94,32.96,48000.0,22.3845,22.4049,22.3777,22.3913,48000.0
2012-11-07 12:00:00,32.96,32.98,32.95,32.96,34300.0,22.3913,22.4049,22.3845,22.3913,34300.0
2012-11-07 12:10:00,32.96,32.99,32.95,32.97,66000.0,22.3913,22.4117,22.3845,22.3981,66000.0
2012-11-07 12:20:00,32.98,33.0,32.97,32.98,14600.0,22.4049,22.4185,22.3981,22.4049,14600.0
2012-11-07 12:30:00,32.98,33.02,32.98,33.02,22200.0,22.4049,22.4321,22.4049,22.4321,22200.0
2012-11-07 12:40:00,33.02,33.02,32.99,32.99,45600.0,22.4321,22.4321,22.4117,22.4117,45600.0
2012-11-07 12:50:00,33.0,33.0,32.98,32.98,13900.0,22.4185,22.4185,22.4049,22.4049,13900.0
2012-11-07 13:00:00,32.99,33.06,32.99,33.06,98500.0,22.4117,22.4592,22.4117,22.4592,98500.0
2012-11-07 13:10:00,33.06,33.06,33.02,33.02,21000.0,22.4592,22.4592,22.4321,22.4321,21000.0
2012-11-07 13:20:00,33.02,33.04,33.02,33.02,48400.0,22.4321,22.4457,22.4321,22.4321,48400.0
2012-11-07 13:30:00,33.03,33.06,33.03,33.05,29000.0,22.4389,22.4592,22.4389,22.4525,29000.0
2012-11-07 13:40:00,33.04,33.04,33.02,33.02,42500.0,22.4457,22.4457,22.4321,22.4321,42500.0
2012-11-07 13:50:00,33.03,33.04,33.02,33.02,33300.0,22.4389,22.4457,22.4321,22.4321,33300.0
2012-11-07 14:00:00,33.03,33.07,33.03,33.07,31200.0,22.4389,22.466,22.4389,22.466,31200.0
2012-11-07 14:10:00,33.07,33.07,33.03,33.04,44000.0,22.466,22.466,22.4389,22.4457,44000.0
2012-11-07 14:20:00,33.04,33.06,33.03,33.04,15700.0,22.4457,22.4592,22.4389,22.4457,15700.0
2012-11-07 14:30:00,33.05,33.05,33.0,33.0,21100.0,22.4525,22.4525,22.4185,22.4185,21100.0
2012-11-07 14:40:00,33.01,33.03,33.0,33.03,46800.0,22.4253,22.4389,22.4185,22.4389,46800.0
2012-11-07 14:50:00,33.03,33.08,33.0,33.08,55500.0,22.4389,22.4728,22.4185,22.4728,55500.0
2012-11-07 15:00:00,33.07,33.08,33.05,33.06,67200.0,22.466,22.4728,22.4525,22.4592,67200.0
2012-11-07 15:10:00,33.06,33.08,33.05,33.07,46300.0,22.4592,22.4728,22.4525,22.466,46300.0
2012-11-07 15:20:00,33.07,33.13,33.07,33.11,40700.0,22.466,22.5068,22.466,22.4932,40700.0
2012-11-07 15:30:00,33.12,33.12,33.09,33.09,36300.0,22.5,22.5,22.4796,22.4796,36300.0
2012-11-07 15:40:00,33.09,33.09,33.05,33.06,101100.0,22.4796,22.4796,22.4525,22.4592,101100.0
2012-11-07 15:50:00,33.06,33.07,33.02,33.03,69300.0,22.4592,22.466,22.4321,22.4389,69300.0
2012-11-08 09:30:00,32.91,33.01,32.89,33.0,239900.0,22.3573,22.4253,22.3438,22.4185,239900.0
2012-11-08 09:40:00,33.0,33.02,32.98,33.0,233400.0,22.4185,22.4321,22.4049,22.4185,233400.0
2012-11-08 09:50:00,33.0,33.0,32.95,32.96,111700.0,22.4185,22.4185,22.3845,22.3913,111700.0
2012-11-08 10:00:00,32.95,32.96,32.89,32.89,204500.0,22.3845,22.3913,22.3438,22.3438,204500.0
2012-11-08 10:10:00,32.89,32.92,32.88,32.89,94300.0,22.3438,22.3641,22.337,22.3438,94300.0
2012-11-08 10:20:00,32.89,32.89,32.82,32.83,45500.0,22.3438,22.3438,22.2962,22.303,45500.0
2012-11-08 10:30:00,32.83,32.87,32.82,32.86,24400.0,22.303,22.3302,22.2962,22.3234,24400.0
2012-11-08 10:40:00,32.86,32.86,32.73,32.77,91600.0,22.3234,22.3234,22.2351,22.2622,91600.0
2012-11-08 10:50:00,32.77,32.83,32.76,32.8,62000.0,22.2622,22.303,22.2554,22.2826,62000.0
2012-11-08 11:00:00,32.79,32.86,32.78,32.85,144700.0,22.2758,22.3234,22.269,22.3166,144700.0
2012-11-08 11:10:00,32.85,32.85,32.8,32.81,42900.0,22.3166,22.3166,22.2826,22.2894,42900.0
2012-11-08 11:20:00,32.8,32.86,32.78,32.86,40900.0,22.2826,22.3234,22.269,22.3234,40900.0
2012-11-08 11:30:00,32.85,32.85,32.79,32.83,23000.0,22.3166,22.3166,22.2758,22.303,23000.0
2012-11-08 11:40:00,32.82,32.84,32.81,32.82,20300.0,22.2962,22.3098,22.2894,22.2962,20300.0
2012-11-08 11:50:00,32.81,32.85,32.8,32.84,23100.0,22.2894,22.3166,22.2826,22.3098,23100.0
2012-11-08 12:00:00,32.84,32.84,32.8,32.82,44300.0,22.3098,22.3098,22.2826,22.2962,44300.0
2012-11-08 12:10:00,32.82,32.83,32.79,32.82,76800.0,22.2962,22.303,22.2758,22.2962,76800.0
2012-11-08 12:20:00,32.81,32.84,32.81,32.83,106300.0,22.2894,22.3098,22.2894,22.303,106300.0
2012-11-08 12:30:00,32.83,32.83,32.79,32.8,37700.0,22.303,22.303,22.2758,22.2826,37700.0
2012-11-08 12:40:00,32.81,32.81,32.77,32.77,23300.0,22.2894,22.2894,22.2622,22.2622,23300.0
2012-11-08 12:50:00,32.78,32.81,32.78,32.81,20400.0,22.269,22.2894,22.269,22.2894,20400.0
2012-11-08 13:00:00,32.8,32.8,32.78,32.79,53600.0,22.2826,22.2826,22.269,22.2758,53600.0
2012-11-08 13:10:00,32.79,32.79,32.75,32.76,34800.0,22.2758,22.2758,22.2486,22.2554,34800.0
2012-11-08 13:20:00,32.77,32.78,32.7,32.73,56300.0,22.2622,22.269,22.2147,22.2351,56300.0
2012-11-08 13:30:00,32.72,32.75,32.71,32.74,30800.0,22.2283,22.2486,22.2215,22.2419,30800.0
2012-11-08 13:40:00,32.73,32.76,32.73,32.76,14600.0,22.2351,22.2554,22.2351,22.2554,14600.0
2012-11-08 13:50:00,32.77,32.84,32.77,32.83,20300.0,22.2622,22.3098,22.2622,22.303,20300.0
2012-11-08 14:00:00,32.82,32.83,32.78,32.79,28700.0,22.2962,22.303,22.269,22.2758,28700.0
2012-11-08 14:10:00,32.8,32.83,32.79,32.8,27300.0,22.2826,22.303,22.2758,22.2826,27300.0
2012-11-08 14:20:00,32.79,32.8,32.78,32.79,27800.0,22.2758,22.2826,22.269,22.2758,27800.0
2012-11-08 14:30:00,32.79,32.8,32.75,32.75,19700.0,22.2758,22.2826,22.2486,22.2486,19700.0
2012-11-08 14:40:00,32.76,32.79,32.76,32.79,30100.0,22.2554,22.2758,22.2554,22.2758,30100.0
2012-11-08 14:50:00,32.81,32.82,32.78,32.81,16500.0,22.2894,22.2962,22.269,22.2894,16500.0
2012-11-08 15:00:00,32.81,32.82,32.79,32.81,65700.0,22.2894,22.2962,22.2758,22.2894,65700.0
2012-11-08 15:10:00,32.81,32.83,32.8,32.82,135700.0,22.2894,22.303,22.2826,22.2962,135700.0
2012-11-08 15:20:00,32.83,32.83,32.79,32.81,57300.0,22.303,22.303,22.2758,22.2894,57300.0
2012-11-08 15:30:00,32.8,32.81,32.77,32.78,38800.0,22.2826,22.2894,22.2622,22.269,38800.0
2012-11-08 15:40:00,32.78,32.8,32.73,32.73,104800.0,22.269,22.2826,22.2351,22.2351,104800.0
2012-11-08 15:50:00,32.75,32.78,32.7,32.7,97500.0,22.2486,22.269,22.2147,22.2147,97500.0
2012-11-09 09:30:00,32.58,32.7,32.54,32.65,4489700.0,22.1332,22.2147,22.106,22.1807,4489700.0
2012-11-09 09:40:00,32.64,32.68,32.62,32.65,144600.0,22.1739,22.2011,22.1603,22.1807,144600.0
2012-11-09 09:50:00,32.65,32.68,32.62,32.68,187800.0,22.1807,22.2011,22.1603,22.2011,187800.0
2012-11-09 10:00:00,32.67,32.79,32.66,32.79,173000.0,22.1943,22.2758,22.1875,22.2758,173000.0
2012-11-09 10:10:00,32.79,32.8,32.73,32.74,97100.0,22.2758,22.2826,22.2351,22.2419,97100.0
2012-11-09 10:20:00,32.74,32.79,32.73,32.76,48400.0,22.2419,22.2758,22.2351,22.2554,48400.0
2012-11-09 10:30:00,32.75,32.77,32.73,32.73,30400.0,22.2486,22.2622,22.2351,22.2351,30400.0
2012-11-09 10:40:00,32.74,32.8,32.74,32.75,179800.0,22.2419,22.2826,22.2419,22.2486,179800.0
2012-11-09 10:50:00,32.74,32.78,32.73,32.76,145900.0,22.2419,22.269,22.2351,22.2554,145900.0
2012-11-09 11:00:00,32.76,32.82,32.76,32.8,35900.0,22.2554,22.2962,22.2554,22.2826,35900.0
2012-11-09 11:10:00,32.8,32.83,32.79,32.82,20500.0,22.2826,22.303,22.2758,22.2962,20500.0
2012-11-09 11:20:00,32.82,32.82,32.77,32.79,50300.0,22.2962,22.2962,22.2622,22.2758,50300.0
2012-11-09 11:30:00,32.79,32.81,32.74,32.78,204500.0,22.2758,22.2894,22.2419,22.269,204500.0
2012-11-09 11:40:00,32.78,32.8,32.78,32.8,46300.0,22.269,22.2826,22.269,22.2826,46300.0
2012-11-09 11:50:00,32.8,32.81,32.76,32.78,192600.0,22.2826,22.2894,22.2554,22.269,192600.0
2012-11-09 12:00:00,32.79,32.82,32.79,32.8,106300.0,22.2758,22.2962,22.2758,22.2826,106300.0
2012-11-09 12:10:00,32.81,32.86,32.81,32.86,66100.0,22.2894,22.3234,22.2894,22.3234,66100.0
2012-11-09 12:20:00,32.85,32.87,32.83,32.86,26000.0,22.3166,22.3302,22.303,22.3234,26000.0
2012-11-09 12:30:00,32.87,32.88,32.85,32.86,103000.0,22.3302,22.337,22.3166,22.3234,103000.0
2012-11-09 12:40:00,32.86,32.87,32.84,32.85,40200.0,22.3234,22.3302,22.3098,22.3166,40200.0
2012-11-09 12:50:00,32.85,32.86,32.83,32.83,17100.0,22.3166,22.3234,22.303,22.303,17100.0
2012-11-09 13:00:00,32.84,32.86,32.83,32.84,18500.0,22.3098,22.3234,22.303,22.3098,18500.0
2012-11-09 13:10:00,32.85,32.85,32.75,32.82,81300.0,22.3166,22.3166,22.2486,22.2962,81300.0
2012-11-09 13:20:00,32.81,32.81,32.71,32.71,23000.0,22.2894,22.2894,22.2215,22.2215,23000.0
2012-11-09 13:30:00,32.71,32.75,32.69,32.7,40900.0,22.2215,22.2486,22.2079,22.2147,40900.0
2012-11-09 13:40:00,32.71,32.73,32.66,32.71,92800.0,22.2215,22.2351,22.1875,22.2215,92800.0
2012-11-09 13:50:00,32.71,32.75,32.7,32.73,61300.0,22.2215,22.2486,22.2147,22.2351,61300.0
2012-11-09 14:00:00,32.74,32.74,32.69,32.69,30100.0,22.2419,22.2419,22.2079,22.2079,30100.0
2012-11-09 14:10:00,32.7,32.76,32.69,32.73,47000.0,22.2147,22.2554,22.2079,22.2351,47000.0
2012-11-09 14:20:00,32.74,32.75,32.72,32.75,102400.0,22.2419,22.2486,22.2283,22.2486,102400.0
2012-11-09 14:30:00,32.75,32.8,32.73,32.77,43500.0,22.2486,22.2826,22.2351,22.2622,43500.0
2012-11-09 14:40:00,32.76,32.77,32.72,32.74,29600.0,22.2554,22.2622,22.2283,22.2419,29600.0
2012-11-09 14:50:00,32.75,32.75,32.71,32.72,24600.0,22.2486,22.2486,22.2215,22.2283,24600.0
2012-11-09 15:00:00,32.72,32.73,32.7,32.71,46000.0,22.2283,22.2351,22.2147,22.2215,46000.0
2012-11-09 15:10:00,32.72,32.74,32.7,32.7,46400.0,22.2283,22.2419,22.2147,22.2147,46400.0
2012-11-09 15:20:00,32.71,32.73,32.7,32.73,37000.0,22.2215,22.2351,22.2147,22.2351,37000.0
2012-11-09 15:30:00,32.74,32.74,32.66,32.68,70500.0,22.2419,22.2419,22.1875,22.2011,70500.0
2012-11-09 15:40:00,32.69,32.75,32.69,32.73,101900.0,22.2079,22.2486,22.2079,22.2351,101900.0
2012-11-09 15:50:00,32.73,32.74,32.69,32.72,211800.0,22.2351,22.2419,22.2079,22.2283,211800.0
2012-11-12 09:30:00,32.73,32.75,32.7,32.75,60200.0,22.2351,22.2486,22.2147,22.2486,60200.0
2012-11-12 09:40:00,32.75,32.76,32.71,32.71,171000.0,22.2486,22.2554,22.2215,22.2215,171000.0
2012-11-12 09:50:00,32.71,32.71,32.68,32.7,869000.0,22.2215,22.2215,22.2011,22.2147,869000.0
2012-11-12 10:00:00,32.7,32.71,32.68,32.68,349800.0,22.2147,22.2215,22.2011,22.2011,349800.0
2012-11-12 10:10:00,32.69,32.69,32.65,32.66,40600.0,22.2079,22.2079,22.1807,22.1875,40600.0
2012-11-12 10:20:00,32.66,32.67,32.65,32.67,10700.0,22.1875,22.1943,22.1807,22.1943,10700.0
2012-11-12 10:30:00,32.66,32.71,32.66,32.69,73800.0,22.1875,22.2215,22.1875,22.2079,73800.0
2012-11-12 10:40:00,32.7,32.7,32.66,32.67,42900.0,22.2147,22.2147,22.1875,22.1943,42900.0
2012-11-12 10:50:00,32.67,32.67,32.63,32.63,18900.0,22.1943,22.1943,22.1671,22.1671,18900.0
2012-11-12 11:00:00,32.63,32.65,32.62,32.64,19000.0,22.1671,22.1807,22.1603,22.1739,19000.0
2012-11-12 11:10:00,32.64,32.65,32.61,32.64,31200.0,22.1739,22.1807,22.1535,22.1739,31200.0
2012-11-12 11:20:00,32.63,32.66,32.63,32.66,22000.0,22.1671,22.1875,22.1671,22.1875,22000.0
2012-11-12 11:30:00,32.65,32.7,32.64,32.67,303300.0,22.1807,22.2147,22.1739,22.1943,303300.0
2012-11-12 11:40:00,32.66,32.66,32.64,32.64,28800.0,22.1875,22.1875,22.1739,22.1739,28800.0
2012-11-12 11:50:00,32.64,32.66,32.64,32.64,14600.0,22.1739,22.1875,22.1739,22.1739,14600.0
2012-11-12 12:00:00,32.64,32.65,32.64,32.65,46700.0,22.1739,22.1807,22.1739,22.1807,46700.0
2012-11-12 12:10:00,32.65,32.66,32.64,32.66,9400.0,22.1807,22.1875,22.1739,22.1875,9400.0
2012-11-12 12:20:00,32.65,32.68,32.65,32.66,6000.0,22.1807,22.2011,22.1807,22.1875,6000.0
2012-11-12 12:30:00,32.67,32.69,32.67,32.68,17700.0,22.1943,22.2079,22.1943,22.2011,17700.0
2012-11-12 12:40:00,32.69,32.7,32.69,32.69,20800.0,22.2079,22.2147,22.2079,22.2079,20800.0
2012-11-12 12:50:00,32.7,32.71,32.7,32.7,164000.0,22.2147,22.2215,22.2147,22.2147,164000.0
2012-11-12 13:00:00,32.7,32.74,32.7,32.74,148300.0,22.2147,22.2419,22.2147,22.2419,148300.0
2012-11-12 13:10:00,32.73,32.77,32.73,32.76,12100.0,22.2351,22.2622,22.2351,22.2554,12100.0
2012-11-12 13:20:00,32.76,32.77,32.75,32.76,39800.0,22.2554,22.2622,22.2486,22.2554,39800.0
2012-11-12 13:30:00,32.75,32.75,32.73,32.73,17700.0,22.2486,22.2486,22.2351,22.2351,17700.0
2012-11-12 13:40:00,32.73,32.74,32.72,32.72,28200.0,22.2351,22.2419,22.2283,22.2283,28200.0
2012-11-12 13:50:00,32.73,32.73,32.72,32.73,7400.0,22.2351,22.2351,22.2283,22.2351,7400.0
2012-11-12 14:00:00,32.72,32.73,32.7,32.71,8900.0,22.2283,22.2351,22.2147,22.2215,8900.0
2012-11-12 14:10:00,32.72,32.74,32.72,32.72,52000.0,22.2283,22.2419,22.2283,22.2283,52000.0
2012-11-12 14:20:00,32.73,32.74,32.7,32.7,40100.0,22.2351,22.2419,22.2147,22.2147,40100.0
2012-11-12 14:30:00,32.7,32.71,32.66,32.67,53900.0,22.2147,22.2215,22.1875,22.1943,53900.0
2012-11-12 14:40:00,32.68,32.68,32.66,32.67,59200.0,22.2011,22.2011,22.1875,22.1943,59200.0
2012-11-12 14:50:00,32.67,32.7,32.67,32.69,53600.0,22.1943,22.2147,22.1943,22.2079,53600.0
2012-11-12 15:00:00,32.69,32.71,32.68,32.68,40300.0,22.2079,22.2215,22.2011,22.2011,40300.0
2012-11-12 15:10:00,32.68,32.7,32.66,32.66,45900.0,22.2011,22.2147,22.1875,22.1875,45900.0
2012-11-12 15:20:00,32.66,32.68,32.65,32.67,30800.0,22.1875,22.2011,22.1807,22.1943,30800.0
2012-11-12 15:30:00,32.67,32.68,32.66,32.67,59300.0,22.1943,22.2011,22.1875,22.1943,59300.0
2012-11-12 15:40:00,32.67,32.7,32.67,32.68,56000.0,22.1943,22.2147,22.1943,22.2011,56000.0
2012-11-12 15:50:00,32.67,32.69,32.65,32.67,83800.0,22.1943,22.2079,22.1807,22.1943,83800.0
2012-11-13 09:30:00,32.38,32.42,32.34,32.39,128100.0,21.9973,22.0245,21.9701,22.0041,128100.0
2012-11-13 09:40:00,32.38,32.47,32.38,32.47,15200.0,21.9973,22.0584,21.9973,22.0584,15200.0
2012-11-13 09:50:00,32.48,32.54,32.45,32.52,82500.0,22.0652,22.106,22.0448,22.0924,82500.0
2012-11-13 10:00:00,32.52,32.52,32.47,32.5,43900.0,22.0924,22.0924,22.0584,22.0788,43900.0
2012-11-13 10:10:00,32.51,32.59,32.51,32.54,38600.0,22.0856,22.14,22.0856,22.106,38600.0
2012-11-13 10:20:00,32.54,32.58,32.54,32.54,64000.0,22.106,22.1332,22.106,22.106,64000.0
2012-11-13 10:30:00,32.54,32.62,32.53,32.6,62800.0,22.106,22.1603,22.0992,22.1467,62800.0
2012-11-13 10:40:00,32.61,32.63,32.57,32.61,241700.0,22.1535,22.1671,22.1264,22.1535,241700.0
2012-11-13 10:50:00,32.62,32.7,32.6,32.7,45200.0,22.1603,22.2147,22.1467,22.2147,45200.0
2012-11-13 11:00:00,32.7,32.76,32.7,32.75,49300.0,22.2147,22.2554,22.2147,22.2486,49300.0
2012-11-13 11:10:00,32.74,32.75,32.7,32.71,12700.0,22.2419,22.2486,22.2147,22.2215,12700.0
2012-11-13 11:20:00,32.72,32.74,32.71,32.73,26100.0,22.2283,22.2419,22.2215,22.2351,26100.0
2012-11-13 11:30:00,32.76,32.76,32.7,32.71,8800.0,22.2554,22.2554,22.2147,22.2215,8800.0
2012-11-13 11:40:00,32.71,32.72,32.7,32.7,7900.0,22.2215,22.2283,22.2147,22.2147,7900.0
2012-11-13 11:50:00,32.7,32.73,32.7,32.72,17400.0,22.2147,22.2351,22.2147,22.2283,17400.0
2012-11-13 12:00:00,32.72,32.73,32.68,32.68,25800.0,22.2283,22.2351,22.2011,22.2011,25800.0
2012-11-13 12:10:00,32.68,32.7,32.67,32.7,23600.0,22.2011,22.2147,22.1943,22.2147,23600.0
2012-11-13 12:20:00,32.7,32.7,32.67,32.68,114400.0,22.2147,22.2147,22.1943,22.2011,114400.0
2012-11-13 12:30:00,32.68,32.68,32.65,32.66,32200.0,22.2011,22.2011,22.1807,22.1875,32200.0
2012-11-13 12:40:00,32.66,32.67,32.65,32.67,25500.0,22.1875,22.1943,22.1807,22.1943,25500.0
2012-11-13 12:50:00,32.66,32.68,32.65,32.65,28200.0,22.1875,22.2011,22.1807,22.1807,28200.0
2012-11-13 13:00:00,32.65,32.68,32.64,32.68,61300.0,22.1807,22.2011,22.1739,22.2011,61300.0
2012-11-13 13:10:00,32.68,32.71,32.66,32.7,25600.0,22.2011,22.2215,22.1875,22.2147,25600.0
2012-11-13 13:20:00,32.7,32.7,32.67,32.68,13700.0,22.2147,22.2147,22.1943,22.2011,13700.0
2012-11-13 13:30:00,32.69,32.69,32.65,32.65,9400.0,22.2079,22.2079,22.1807,22.1807,9400.0
2012-11-13 13:40:00,32.67,32.68,32.66,32.67,102900.0,22.1943,22.2011,22.1875,22.1943,102900.0
2012-11-13 13:50:00,32.67,32.7,32.66,32.7,100600.0,22.1943,22.2147,22.1875,22.2147,100600.0
2012-11-13 14:00:00,32.7,32.72,32.69,32.71,21800.0,22.2147,22.2283,22.2079,22.2215,21800.0
2012-11-13 14:10:00,32.71,32.72,32.69,32.7,9300.0,22.2215,22.2283,22.2079,22.2147,9300.0
2012-11-13 14:20:00,32.7,32.71,32.69,32.7,16200.0,22.2147,22.2215,22.2079,22.2147,16200.0
2012-11-13 14:30:00,32.7,32.7,32.66,32.67,92500.0,22.2147,22.2147,22.1875,22.1943,92500.0
2012-11-13 14:40:00,32.67,32.69,32.64,32.66,63000.0,22.1943,22.2079,22.1739,22.1875,63000.0
2012-11-13 14:50:00,32.66,32.67,32.65,32.65,17800.0,22.1875,22.1943,22.1807,22.1807,17800.0
2012-11-13 15:00:00,32.66,32.67,32.63,32.63,40200.0,22.1875,22.1943,22.1671,22.1671,40200.0
2012-11-13 15:10:00,32.63,32.63,32.6,32.61,43900.0,22.1671,22.1671,22.1467,22.1535,43900.0
2012-11-13 15:20:00,32.6,32.62,32.55,32.58,36800.0,22.1467,22.1603,22.1128,22.1332,36800.0
2012-11-13 15:30:00,32.57,32.6,32.56,32.57,147400.0,22.1264,22.1467,22.1196,22.1264,147400.0
2012-11-13 15:40:00,32.57,32.58,32.54,32.55,72900.0,22.1264,22.1332,22.106,22.1128,72900.0
2012-11-13 15:50:00,32.55,32.56,32.51,32.51,110100.0,22.1128,22.1196,22.0856,22.0856,110100.0
2012-11-14 09:30:00,32.65,32.65,32.62,32.63,57300.0,22.1807,22.1807,22.1603,22.1671,57300.0
2012-11-14 09:40:00,32.62,32.64,32.59,32.63,62200.0,22.1603,22.1739,22.14,22.1671,62200.0
2012-11-14 09:50:00,32.62,32.62,32.55,32.61,39000.0,22.1603,22.1603,22.1128,22.1535,39000.0
2012-11-14 10:00:00,32.59,32.64,32.58,32.63,39600.0,22.14,22.1739,22.1332,22.1671,39600.0
2012-11-14 10:10:00,32.63,32.64,32.53,32.56,98800.0,22.1671,22.1739,22.0992,22.1196,98800.0
2012-11-14 10:20:00,32.57,32.57,32.51,32.52,50200.0,22.1264,22.1264,22.0856,22.0924,50200.0
2012-11-14 10:30:00,32.5,32.52,32.45,32.48,44300.0,22.0788,22.0924,22.0448,22.0652,44300.0
2012-11-14 10:40:00,32.46,32.46,32.43,32.43,99900.0,22.0516,22.0516,22.0313,22.0313,99900.0
2012-11-14 10:50:00,32.44,32.44,32.4,32.42,66100.0,22.0381,22.0381,22.0109,22.0245,66100.0
2012-11-14 11:00:00,32.42,32.47,32.41,32.47,19800.0,22.0245,22.0584,22.0177,22.0584,19800.0
2012-11-14 11:10:00,32.46,32.47,32.45,32.47,10100.0,22.0516,22.0584,22.0448,22.0584,10100.0
2012-11-14 11:20:00,32.45,32.51,32.45,32.51,10700.0,22.0448,22.0856,22.0448,22.0856,10700.0
2012-11-14 11:30:00,32.5,32.51,32.42,32.43,97600.0,22.0788,22.0856,22.0245,22.0313,97600.0
2012-11-14 11:40:00,32.45,32.5,32.45,32.49,27700.0,22.0448,22.0788,22.0448,22.072,27700.0
2012-11-14 11:50:00,32.49,32.5,32.48,32.5,12500.0,22.072,22.0788,22.0652,22.0788,12500.0
2012-11-14 12:00:00,32.5,32.5,32.47,32.48,22100.0,22.0788,22.0788,22.0584,22.0652,22100.0
2012-11-14 12:10:00,32.48,32.49,32.44,32.45,14500.0,22.0652,22.072,22.0381,22.0448,14500.0
2012-11-14 12:20:00,32.45,32.46,32.43,32.45,35100.0,22.0448,22.0516,22.0313,22.0448,35100.0
2012-11-14 12:30:00,32.46,32.47,32.45,32.46,76400.0,22.0516,22.0584,22.0448,22.0516,76400.0
2012-11-14 12:40:00,32.45,32.47,32.43,32.44,14300.0,22.0448,22.0584,22.0313,22.0381,14300.0
2012-11-14 12:50:00,32.46,32.47,32.43,32.43,27100.0,22.0516,22.0584,22.0313,22.0313,27100.0
2012-11-14 13:00:00,32.45,32.45,32.43,32.44,42200.0,22.0448,22.0448,22.0313,22.0381,42200.0
2012-11-14 13:10:00,32.44,32.47,32.41,32.47,30500.0,22.0381,22.0584,22.0177,22.0584,30500.0
2012-11-14 13:20:00,32.46,32.49,32.44,32.45,37700.0,22.0516,22.072,22.0381,22.0448,37700.0
2012-11-14 13:30:00,32.44,32.5,32.43,32.46,35900.0,22.0381,22.0788,22.0313,22.0516,35900.0
2012-11-14 13:40:00,32.47,32.48,32.44,32.45,12900.0,22.0584,22.0652,22.0381,22.0448,12900.0
2012-11-14 13:50:00,32.46,32.48,32.45,32.48,36700.0,22.0516,22.0652,22.0448,22.0652,36700.0
2012-11-14 14:00:00,32.49,32.54,32.48,32.48,65000.0,22.072,22.106,22.0652,22.0652,65000.0
2012-11-14 14:10:00,32.49,32.49,32.4,32.41,61300.0,22.072,22.072,22.0109,22.0177,61300.0
2012-11-14 14:20:00,32.41,32.46,32.39,32.45,64600.0,22.0177,22.0516,22.0041,22.0448,64600.0
2012-11-14 14:30:00,32.45,32.45,32.4,32.41,19800.0,22.0448,22.0448,22.0109,22.0177,19800.0
2012-11-14 14:40:00,32.41,32.42,32.39,32.41,23600.0,22.0177,22.0245,22.0041,22.0177,23600.0
2012-11-14 14:50:00,32.41,32.43,32.39,32.39,169400.0,22.0177,22.0313,22.0041,22.0041,169400.0
2012-11-14 15:00:00,32.39,32.39,32.29,32.3,145700.0,22.0041,22.0041,21.9361,21.9429,145700.0
2012-11-14 15:10:00,32.3,32.32,32.26,32.27,134800.0,21.9429,21.9565,21.9158,21.9226,134800.0
2012-11-14 15:20:00,32.27,32.3,32.24,32.29,86600.0,21.9226,21.9429,21.9022,21.9361,86600.0
2012-11-14 15:30:00,32.28,32.29,32.26,32.26,96600.0,21.9294,21.9361,21.9158,21.9158,96600.0
2012-11-14 15:40:00,32.25,32.26,32.21,32.21,109800.0,21.909,21.9158,21.8818,21.8818,109800.0
2012-11-14 15:50:00,32.22,32.22,32.14,32.18,411800.0,21.8886,21.8886,21.8342,21.8614,411800.0
2012-11-15 09:30:00,32.34,32.44,32.31,32.44,29200.0,21.9701,22.0381,21.9497,22.0381,29200.0
2012-11-15 09:40:00,32.44,32.45,32.34,32.34,60900.0,22.0381,22.0448,21.9701,21.9701,60900.0
2012-11-15 09:50:00,32.34,32.35,32.31,32.32,57000.0,21.9701,21.9769,21.9497,21.9565,57000.0
2012-11-15 10:00:00,32.32,32.43,32.29,32.42,136800.0,21.9565,22.0313,21.9361,22.0245,136800.0
2012-11-15 10:10:00,32.41,32.45,32.38,32.44,60300.0,22.0177,22.0448,21.9973,22.0381,60300.0
2012-11-15 10:20:00,32.43,32.44,32.39,32.4,69600.0,22.0313,22.0381,22.0041,22.0109,69600.0
2012-11-15 10:30:00,32.39,32.42,32.39,32.41,73500.0,22.0041,22.0245,22.0041,22.0177,73500.0
2012-11-15 10:40:00,32.41,32.41,32.35,32.37,68600.0,22.0177,22.0177,21.9769,21.9905,68600.0
2012-11-15 10:50:00,32.37,32.39,32.35,32.37,52300.0,21.9905,22.0041,21.9769,21.9905,52300.0
2012-11-15 11:00:00,32.36,32.38,32.33,32.34,58000.0,21.9837,21.9973,21.9633,21.9701,58000.0
2012-11-15 11:10:00,32.34,32.38,32.31,32.31,61000.0,21.9701,21.9973,21.9497,21.9497,61000.0
2012-11-15 11:20:00,32.31,32.36,32.31,32.32,30100.0,21.9497,21.9837,21.9497,21.9565,30100.0
2012-11-15 11:30:00,32.32,32.34,32.3,32.33,40200.0,21.9565,21.9701,21.9429,21.9633,40200.0
2012-11-15 11:40:00,32.33,32.33,32.22,32.24,81300.0,21.9633,21.9633,21.8886,21.9022,81300.0
2012-11-15 11:50:00,32.24,32.26,32.22,32.26,52200.0,21.9022,21.9158,21.8886,21.9158,52200.0
2012-11-15 12:00:00,32.25,32.27,32.24,32.26,19700.0,21.909,21.9226,21.9022,21.9158,19700.0
2012-11-15 12:10:00,32.27,32.27,32.22,32.23,38000.0,21.9226,21.9226,21.8886,21.8954,38000.0
2012-11-15 12:20:00,32.24,32.24,32.2,32.21,45300.0,21.9022,21.9022,21.875,21.8818,45300.0
2012-11-15 12:30:00,32.22,32.27,32.21,32.27,34200.0,21.8886,21.9226,21.8818,21.9226,34200.0
2012-11-15 12:40:00,32.26,32.26,32.21,32.23,19200.0,21.9158,21.9158,21.8818,21.8954,19200.0
2012-11-15 12:50:00,32.23,32.24,32.2,32.2,14500.0,21.8954,21.9022,21.875,21.875,14500.0
2012-11-15 13:00:00,32.21,32.23,32.19,32.22,68500.0,21.8818,21.8954,21.8682,21.8886,68500.0
2012-11-15 13:10:00,32.22,32.24,32.22,32.23,16600.0,21.8886,21.9022,21.8886,21.8954,16600.0
2012-11-15 13:20:00,32.23,32.27,32.23,32.27,30500.0,21.8954,21.9226,21.8954,21.9226,30500.0
2012-11-15 13:30:00,32.28,32.32,32.27,32.31,14200.0,21.9294,21.9565,21.9226,21.9497,14200.0
2012-11-15 13:40:00,32.3,32.33,32.3,32.3,15400.0,21.9429,21.9633,21.9429,21.9429,15400.0
2012-11-15 13:50:00,32.3,32.34,32.3,32.31,40000.0,21.9429,21.9701,21.9429,21.9497,40000.0
2012-11-15 14:00:00,32.31,32.32,32.26,32.26,29900.0,21.9497,21.9565,21.9158,21.9158,29900.0
2012-11-15 14:10:00,32.27,32.29,32.26,32.27,46400.0,21.9226,21.9361,21.9158,21.9226,46400.0
2012-11-15 14:20:00,32.26,32.29,32.25,32.27,23600.0,21.9158,21.9361,21.909,21.9226,23600.0
2012-11-15 14:30:00,32.27,32.28,32.24,32.25,13600.0,21.9226,21.9294,21.9022,21.909,13600.0
2012-11-15 14:40:00,32.25,32.27,32.24,32.25,51700.0,21.909,21.9226,21.9022,21.909,51700.0
2012-11-15 14:50:00,32.25,32.27,32.25,32.26,17300.0,21.909,21.9226,21.909,21.9158,17300.0
2012-11-15 15:00:00,32.25,32.26,32.18,32.19,81800.0,21.909,21.9158,21.8614,21.8682,81800.0
2012-11-15 15:10:00,32.19,32.22,32.18,32.19,47800.0,21.8682,21.8886,21.8614,21.8682,47800.0
2012-11-15 15:20:00,32.2,32.21,32.17,32.18,29200.0,21.875,21.8818,21.8546,21.8614,29200.0
2012-11-15 15:30:00,32.17,32.21,32.17,32.21,63300.0,21.8546,21.8818,21.8546,21.8818,63300.0
2012-11-15 15:40:00,32.21,32.29,32.21,32.29,78700.0,21.8818,21.9361,21.8818,21.9361,78700.0
2012-11-15 15:50:00,32.28,32.3,32.26,32.28,83900.0,21.9294,21.9429,21.9158,21.9294,83900.0
2012-11-16 09:30:00,32.33,32.33,32.25,32.32,90300.0,21.9633,21.9633,21.909,21.9565,90300.0
2012-11-16 09:40:00,32.33,32.33,32.25,32.26,44400.0,21.9633,21.9633,21.909,21.9158,44400.0
2012-11-16 09:50:00,32.26,32.27,32.19,32.22,48500.0,21.9158,21.9226,21.8682,21.8886,48500.0
2012-11-16 10:00:00,32.22,32.23,32.09,32.14,164100.0,21.8886,21.8954,21.8003,21.8342,164100.0
2012-11-16 10:10:00,32.15,32.16,32.04,32.11,125500.0,21.841,21.8478,21.7663,21.8139,125500.0
2012-11-16 10:20:00,32.11,32.12,32.08,32.11,103000.0,21.8139,21.8207,21.7935,21.8139,103000.0
2012-11-16 10:30:00,32.11,32.15,32.1,32.13,105300.0,21.8139,21.841,21.8071,21.8275,105300.0
2012-11-16 10:40:00,32.13,32.15,32.08,32.11,76300.0,21.8275,21.841,21.7935,21.8139,76300.0
2012-11-16 10:50:00,32.1,32.13,32.09,32.11,58400.0,21.8071,21.8275,21.8003,21.8139,58400.0
2012-11-16 11:00:00,32.1,32.16,32.09,32.13,61200.0,21.8071,21.8478,21.8003,21.8275,61200.0
2012-11-16 11:10:00,32.13,32.13,32.06,32.06,54100.0,21.8275,21.8275,21.7799,21.7799,54100.0
2012-11-16 11:20:00,32.06,32.08,32.0,32.01,135100.0,21.7799,21.7935,21.7391,21.7459,135100.0
2012-11-16 11:30:00,32.01,32.01,31.98,32.0,49500.0,21.7459,21.7459,21.7256,21.7391,49500.0
2012-11-16 11:40:00,32.0,32.14,31.99,32.14,150700.0,21.7391,21.8342,21.7323,21.8342,150700.0
2012-11-16 11:50:00,32.14,32.19,32.13,32.19,77900.0,21.8342,21.8682,21.8275,21.8682,77900.0
2012-11-16 12:00:00,32.2,32.23,32.16,32.19,78000.0,21.875,21.8954,21.8478,21.8682,78000.0
2012-11-16 12:10:00,32.19,32.21,32.16,32.19,70100.0,21.8682,21.8818,21.8478,21.8682,70100.0
2012-11-16 12:20:00,32.19,32.22,32.16,32.19,112400.0,21.8682,21.8886,21.8478,21.8682,112400.0
2012-11-16 12:30:00,32.2,32.25,32.2,32.23,49800.0,21.875,21.909,21.875,21.8954,49800.0
2012-11-16 12:40:00,32.24,32.27,32.23,32.26,24900.0,21.9022,21.9226,21.8954,21.9158,24900.0
2012-11-16 12:50:00,32.26,32.26,32.21,32.21,53100.0,21.9158,21.9158,21.8818,21.8818,53100.0
2012-11-16 13:00:00,32.21,32.21,32.18,32.21,17900.0,21.8818,21.8818,21.8614,21.8818,17900.0
2012-11-16 13:10:00,32.2,32.2,32.15,32.15,19900.0,21.875,21.875,21.841,21.841,19900.0
2012-11-16 13:20:00,32.15,32.19,32.15,32.19,38500.0,21.841,21.8682,21.841,21.8682,38500.0
2012-11-16 13:30:00,32.19,32.19,32.15,32.15,44300.0,21.8682,21.8682,21.841,21.841,44300.0
2012-11-16 13:40:00,32.15,32.18,32.14,32.17,64000.0,21.841,21.8614,21.8342,21.8546,64000.0
2012-11-16 13:50:00,32.17,32.24,32.17,32.22,57800.0,21.8546,21.9022,21.8546,21.8886,57800.0
2012-11-16 14:00:00,32.21,32.22,32.19,32.2,51700.0,21.8818,21.8886,21.8682,21.875,51700.0
2012-11-16 14:10:00,32.2,32.21,32.17,32.17,45400.0,21.875,21.8818,21.8546,21.8546,45400.0
2012-11-16 14:20:00,32.18,32.18,32.14,32.14,42100.0,21.8614,21.8614,21.8342,21.8342,42100.0
2012-11-16 14:30:00,32.14,32.15,32.1,32.13,72900.0,21.8342,21.841,21.8071,21.8275,72900.0
2012-11-16 14:40:00,32.13,32.19,32.13,32.18,56600.0,21.8275,21.8682,21.8275,21.8614,56600.0
2012-11-16 14:50:00,32.18,32.21,32.17,32.2,39900.0,21.8614,21.8818,21.8546,21.875,39900.0
2012-11-16 15:00:00,32.2,32.22,32.18,32.22,63500.0,21.875,21.8886,21.8614,21.8886,63500.0
2012-11-16 15:10:00,32.22,32.22,32.19,32.2,240400.0,21.8886,21.8886,21.8682,21.875,240400.0
2012-11-16 15:20:00,32.21,32.24,32.21,32.23,59500.0,21.8818,21.9022,21.8818,21.8954,59500.0
2012-11-16 15:30:00,32.24,32.3,32.23,32.29,86900.0,21.9022,21.9429,21.8954,21.9361,86900.0
2012-11-16 15:40:00,32.29,32.33,32.25,32.26,81100.0,21.9361,21.9633,21.909,21.9158,81100.0
2012-11-16 15:50:00,32.26,32.3,32.25,32.27,85400.0,21.9158,21.9429,21.909,21.9226,85400.0
2012-11-19 09:30:00,32.71,32.78,32.68,32.78,138400.0,22.2215,22.269,22.2011,22.269,138400.0
2012-11-19 09:40:00,32.79,32.79,32.75,32.78,142900.0,22.2758,22.2758,22.2486,22.269,142900.0
2012-11-19 09:50:00,32.8,32.82,32.79,32.81,58100.0,22.2826,22.2962,22.2758,22.2894,58100.0
2012-11-19 10:00:00,32.81,32.84,32.78,32.79,93300.0,22.2894,22.3098,22.269,22.2758,93300.0
2012-11-19 10:10:00,32.79,32.83,32.78,32.83,83400.0,22.2758,22.303,22.269,22.303,83400.0
2012-11-19 10:20:00,32.83,32.85,32.79,32.8,91100.0,22.303,22.3166,22.2758,22.2826,91100.0
2012-11-19 10:30:00,32.81,32.87,32.81,32.84,160000.0,22.2894,22.3302,22.2894,22.3098,160000.0
2012-11-19 10:40:00,32.84,32.92,32.84,32.91,112000.0,22.3098,22.3641,22.3098,22.3573,112000.0
2012-11-19 10:50:00,32.91,32.91,32.88,32.89,275000.0,22.3573,22.3573,22.337,22.3438,275000.0
2012-11-19 11:00:00,32.89,32.91,32.87,32.88,115300.0,22.3438,22.3573,22.3302,22.337,115300.0
2012-11-19 11:10:00,32.87,32.93,32.87,32.9,34000.0,22.3302,22.3709,22.3302,22.3506,34000.0
2012-11-19 11:20:00,32.92,32.94,32.92,32.94,24300.0,22.3641,22.3777,22.3641,22.3777,24300.0
2012-11-19 11:30:00,32.94,32.94,32.91,32.92,44500.0,22.3777,22.3777,22.3573,22.3641,44500.0
2012-11-19 11:40:00,32.93,32.94,32.92,32.92,25900.0,22.3709,22.3777,22.3641,22.3641,25900.0
2012-11-19 11:50:00,32.93,32.93,32.91,32.92,37200.0,22.3709,22.3709,22.3573,22.3641,37200.0
2012-11-19 12:00:00,32.92,32.95,32.91,32.95,29700.0,22.3641,22.3845,22.3573,22.3845,29700.0
2012-11-19 12:10:00,32.94,32.95,32.93,32.95,15300.0,22.3777,22.3845,22.3709,22.3845,15300.0
2012-11-19 12:20:00,32.94,32.95,32.93,32.94,48400.0,22.3777,22.3845,22.3709,22.3777,48400.0
2012-11-19 12:30:00,32.93,32.95,32.93,32.93,18600.0,22.3709,22.3845,22.3709,22.3709,18600.0
2012-11-19 12:40:00,32.93,32.94,32.9,32.91,23800.0,22.3709,22.3777,22.3506,22.3573,23800.0
2012-11-19 12:50:00,32.91,32.92,32.9,32.91,22500.0,22.3573,22.3641,22.3506,22.3573,22500.0
2012-11-19 13:00:00,32.91,32.92,32.9,32.91,36400.0,22.3573,22.3641,22.3506,22.3573,36400.0
2012-11-19 13:10:00,32.9,32.91,32.89,32.89,31400.0,22.3506,22.3573,22.3438,22.3438,31400.0
2012-11-19 13:20:00,32.88,32.9,32.88,32.89,22200.0,22.337,22.3506,22.337,22.3438,22200.0
2012-11-19 13:30:00,32.89,32.91,32.89,32.89,25500.0,22.3438,22.3573,22.3438,22.3438,25500.0
2012-11-19 13:40:00,32.89,32.9,32.88,32.89,46100.0,22.3438,22.3506,22.337,22.3438,46100.0
2012-11-19 13:50:00,32.89,32.9,32.89,32.9,32600.0,22.3438,22.3506,22.3438,22.3506,32600.0
2012-11-19 14:00:00,32.89,32.91,32.89,32.9,74200.0,22.3438,22.3573,22.3438,22.3506,74200.0
2012-11-19 14:10:00,32.9,32.92,32.9,32.91,96000.0,22.3506,22.3641,22.3506,22.3573,96000.0
2012-11-19 14:20:00,32.91,32.92,32.91,32.92,37500.0,22.3573,22.3641,22.3573,22.3641,37500.0
2012-11-19 14:30:00,32.91,32.92,32.91,32.92,77700.0,22.3573,22.3641,22.3573,22.3641,77700.0
2012-11-19 14:40:00,32.91,32.95,32.91,32.94,81800.0,22.3573,22.3845,22.3573,22.3777,81800.0
2012-11-19 14:50:00,32.96,32.96,32.93,32.94,60600.0,22.3913,22.3913,22.3709,22.3777,60600.0
2012-11-19 15:00:00,32.94,32.94,32.91,32.92,91700.0,22.3777,22.3777,22.3573,22.3641,91700.0
2012-11-19 15:10:00,32.92,32.94,32.91,32.92,58700.0,22.3641,22.3777,22.3573,22.3641,58700.0
2012-11-19 15:20:00,32.92,32.94,32.92,32.93,30100.0,22.3641,22.3777,22.3641,22.3709,30100.0
2012-11-19 15:30:00,32.92,32.94,32.92,32.92,48300.0,22.3641,22.3777,22.3641,22.3641,48300.0
2012-11-19 15:40:00,32.92,32.94,32.92,32.93,63500.0,22.3641,22.3777,22.3641,22.3709,63500.0
2012-11-19 15:50:00,32.93,32.96,32.92,32.96,179000.0,22.3709,22.3913,22.3641,22.3913,179000.0
2012-11-20 09:30:00,32.84,32.84,32.79,32.83,42100.0,22.3098,22.3098,22.2758,22.303,42100.0
2012-11-20 09:40:00,32.82,32.82,32.76,32.82,54800.0,22.2962,22.2962,22.2554,22.2962,54800.0
2012-11-20 09:50:00,32.83,32.86,32.8,32.85,57100.0,22.303,22.3234,22.2826,22.3166,57100.0
2012-11-20 10:00:00,32.85,32.88,32.84,32.84,39800.0,22.3166,22.337,22.3098,22.3098,39800.0
2012-11-20 10:10:00,32.85,32.94,32.84,32.94,60800.0,22.3166,22.3777,22.3098,22.3777,60800.0
2012-11-20 10:20:00,32.94,32.95,32.92,32.93,99800.0,22.3777,22.3845,22.3641,22.3709,99800.0
2012-11-20 10:30:00,32.94,32.97,32.92,32.96,44300.0,22.3777,22.3981,22.3641,22.3913,44300.0
2012-11-20 10:40:00,32.96,32.97,32.93,32.94,64000.0,22.3913,22.3981,22.3709,22.3777,64000.0
2012-11-20 10:50:00,32.94,32.95,32.9,32.91,117900.0,22.3777,22.3845,22.3506,22.3573,117900.0
2012-11-20 11:00:00,32.91,32.92,32.88,32.89,43300.0,22.3573,22.3641,22.337,22.3438,43300.0
2012-11-20 11:10:00,32.9,32.94,32.89,32.93,110900.0,22.3506,22.3777,22.3438,22.3709,110900.0
2012-11-20 11:20:00,32.93,32.95,32.92,32.94,56000.0,22.3709,22.3845,22.3641,22.3777,56000.0
2012-11-20 11:30:00,32.94,32.95,32.92,32.94,38700.0,22.3777,22.3845,22.3641,22.3777,38700.0
2012-11-20 11:40:00,32.93,32.97,32.93,32.95,76100.0,22.3709,22.3981,22.3709,22.3845,76100.0
2012-11-20 11:50:00,32.95,33.0,32.94,32.99,49800.0,22.3845,22.4185,22.3777,22.4117,49800.0
2012-11-20 12:00:00,32.99,33.0,32.97,32.97,80400.0,22.4117,22.4185,22.3981,22.3981,80400.0
2012-11-20 12:10:00,32.98,33.0,32.95,32.95,90400.0,22.4049,22.4185,22.3845,22.3845,90400.0
2012-11-20 12:20:00,32.95,32.96,32.92,32.94,39300.0,22.3845,22.3913,22.3641,22.3777,39300.0
2012-11-20 12:30:00,32.94,32.95,32.93,32.94,25800.0,22.3777,22.3845,22.3709,22.3777,25800.0
2012-11-20 12:40:00,32.93,32.94,32.92,32.94,10400.0,22.3709,22.3777,22.3641,22.3777,10400.0
2012-11-20 12:50:00,32.93,32.95,32.93,32.94,12900.0,22.3709,22.3845,22.3709,22.3777,12900.0
2012-11-20 13:00:00,32.94,32.95,32.89,32.89,14300.0,22.3777,22.3845,22.3438,22.3438,14300.0
2012-11-20 13:10:00,32.88,32.88,32.82,32.86,24700.0,22.337,22.337,22.2962,22.3234,24700.0
2012-11-20 13:20:00,32.86,32.87,32.78,32.78,43700.0,22.3234,22.3302,22.269,22.269,43700.0
2012-11-20 13:30:00,32.77,32.82,32.77,32.82,44200.0,22.2622,22.2962,22.2622,22.2962,44200.0
2012-11-20 13:40:00,32.82,32.85,32.81,32.85,28500.0,22.2962,22.3166,22.2894,22.3166,28500.0
2012-11-20 13:50:00,32.85,32.86,32.83,32.85,67500.0,22.3166,22.3234,22.303,22.3166,67500.0
2012-11-20 14:00:00,32.85,32.86,32.83,32.83,55200.0,22.3166,22.3234,22.303,22.303,55200.0
2012-11-20 14:10:00,32.83,32.88,32.83,32.85,186000.0,22.303,22.337,22.303,22.3166,186000.0
2012-11-20 14:20:00,32.84,32.9,32.84,32.89,117900.0,22.3098,22.3506,22.3098,22.3438,117900.0
2012-11-20 14:30:00,32.89,32.89,32.85,32.85,78000.0,22.3438,22.3438,22.3166,22.3166,78000.0
2012-11-20 14:40:00,32.86,32.88,32.84,32.86,48900.0,22.3234,22.337,22.3098,22.3234,48900.0
2012-11-20 14:50:00,32.87,32.89,32.87,32.89,140700.0,22.3302,22.3438,22.3302,22.3438,140700.0
2012-11-20 15:00:00,32.89,32.93,32.89,32.93,79500.0,22.3438,22.3709,22.3438,22.3709,79500.0
2012-11-20 15:10:00,32.93,32.95,32.92,32.94,27000.0,22.3709,22.3845,22.3641,22.3777,27000.0
2012-11-20 15:20:00,32.94,32.94,32.92,32.94,54400.0,22.3777,22.3777,22.3641,22.3777,54400.0
2012-11-20 15:30:00,32.94,32.97,32.93,32.95,247900.0,22.3777,22.3981,22.3709,22.3845,247900.0
2012-11-20 15:40:00,32.96,32.98,32.95,32.97,71600.0,22.3913,22.4049,22.3845,22.3981,71600.0
2012-11-20 15:50:00,32.97,33.01,32.97,33.01,112600.0,22.3981,22.4253,22.3981,22.4253,112600.0
2012-11-21 09:30:00,33.03,33.03,32.99,33.02,58800.0,22.4389,22.4389,22.4117,22.4321,58800.0
2012-11-21 09:40:00,33.02,33.06,33.01,33.03,47000.0,22.4321,22.4592,22.4253,22.4389,47000.0
2012-11-21 09:50:00,33.03,33.04,33.0,33.03,38200.0,22.4389,22.4457,22.4185,22.4389,38200.0
2012-11-21 10:00:00,33.03,33.04,32.98,32.99,68400.0,22.4389,22.4457,22.4049,22.4117,68400.0
2012-11-21 10:10:00,32.99,33.02,32.98,33.0,47800.0,22.4117,22.4321,22.4049,22.4185,47800.0
2012-11-21 10:20:00,33.0,33.02,32.98,33.02,32800.0,22.4185,22.4321,22.4049,22.4321,32800.0
2012-11-21 10:30:00,33.01,33.05,33.0,33.03,38500.0,22.4253,22.4525,22.4185,22.4389,38500.0
2012-11-21 10:40:00,33.03,33.04,33.0,33.02,27000.0,22.4389,22.4457,22.4185,22.4321,27000.0
2012-11-21 10:50:00,33.01,33.05,33.01,33.03,47300.0,22.4253,22.4525,22.4253,22.4389,47300.0
2012-11-21 11:00:00,33.03,33.06,33.02,33.05,28700.0,22.4389,22.4592,22.4321,22.4525,28700.0
2012-11-21 11:10:00,33.05,33.08,33.05,33.07,16700.0,22.4525,22.4728,22.4525,22.466,16700.0
2012-11-21 11:20:00,33.06,33.07,33.04,33.04,21400.0,22.4592,22.466,22.4457,22.4457,21400.0
2012-11-21 11:30:00,33.05,33.05,33.02,33.03,36800.0,22.4525,22.4525,22.4321,22.4389,36800.0
2012-11-21 11:40:00,33.02,33.04,33.01,33.01,9400.0,22.4321,22.4457,22.4253,22.4253,9400.0
2012-11-21 11:50:00,33.02,33.03,33.01,33.02,13800.0,22.4321,22.4389,22.4253,22.4321,13800.0
2012-11-21 12:00:00,33.02,33.04,33.02,33.03,24400.0,22.4321,22.4457,22.4321,22.4389,24400.0
2012-11-21 12:10:00,33.04,33.05,33.03,33.03,21900.0,22.4457,22.4525,22.4389,22.4389,21900.0
2012-11-21 12:20:00,33.04,33.07,33.04,33.05,8200.0,22.4457,22.466,22.4457,22.4525,8200.0
2012-11-21 12:30:00,33.06,33.07,33.05,33.07,8100.0,22.4592,22.466,22.4525,22.466,8100.0
2012-11-21 12:40:00,33.06,33.08,33.06,33.07,4500.0,22.4592,22.4728,22.4592,22.466,4500.0
2012-11-21 12:50:00,33.07,33.08,33.06,33.07,42000.0,22.466,22.4728,22.4592,22.466,42000.0
2012-11-21 13:00:00,33.07,33.07,33.05,33.05,79700.0,22.466,22.466,22.4525,22.4525,79700.0
2012-11-21 13:10:00,33.06,33.07,33.05,33.05,16000.0,22.4592,22.466,22.4525,22.4525,16000.0
2012-11-21 13:20:00,33.06,33.07,33.05,33.07,11700.0,22.4592,22.466,22.4525,22.466,11700.0
2012-11-21 13:30:00,33.07,33.08,33.06,33.08,123200.0,22.466,22.4728,22.4592,22.4728,123200.0
2012-11-21 13:40:00,33.07,33.09,33.06,33.08,12500.0,22.466,22.4796,22.4592,22.4728,12500.0
2012-11-21 13:50:00,33.08,33.09,33.07,33.09,57100.0,22.4728,22.4796,22.466,22.4796,57100.0
2012-11-21 14:00:00,33.09,33.09,33.08,33.09,36200.0,22.4796,22.4796,22.4728,22.4796,36200.0
2012-11-21 14:10:00,33.08,33.09,33.08,33.08,15500.0,22.4728,22.4796,22.4728,22.4728,15500.0
2012-11-21 14:20:00,33.08,33.09,33.06,33.07,62900.0,22.4728,22.4796,22.4592,22.466,62900.0
2012-11-21 14:30:00,33.07,33.08,33.07,33.08,23000.0,22.466,22.4728,22.466,22.4728,23000.0
2012-11-21 14:40:00,33.07,33.08,33.06,33.07,10700.0,22.466,22.4728,22.4592,22.466,10700.0
2012-11-21 14:50:00,33.06,33.08,33.06,33.07,6600.0,22.4592,22.4728,22.4592,22.466,6600.0
2012-11-21 15:00:00,33.06,33.09,33.06,33.08,28200.0,22.4592,22.4796,22.4592,22.4728,28200.0
2012-11-21 15:10:00,33.08,33.08,33.07,33.07,12000.0,22.4728,22.4728,22.466,22.466,12000.0
2012-11-21 15:20:00,33.08,33.08,33.06,33.07,18600.0,22.4728,22.4728,22.4592,22.466,18600.0
2012-11-21 15:30:00,33.06,33.07,33.06,33.06,18500.0,22.4592,22.466,22.4592,22.4592,18500.0
2012-11-21 15:40:00,33.07,33.09,33.06,33.07,405900.0,22.466,22.4796,22.4592,22.466,405900.0
2012-11-21 15:50:00,33.07,33.08,33.06,33.07,120200.0,22.466,22.4728,22.4592,22.466,120200.0
2012-11-23 09:30:00,33.59,33.59,33.56,33.56,58700.0,22.8193,22.8193,22.7989,22.7989,58700.0
2012-11-23 09:40:00,33.56,33.59,33.56,33.56,36300.0,22.7989,22.8193,22.7989,22.7989,36300.0
2012-11-23 09:50:00,33.57,33.61,33.56,33.59,97100.0,22.8057,22.8329,22.7989,22.8193,97100.0
2012-11-23 10:00:00,33.6,33.63,33.6,33.62,82900.0,22.8261,22.8465,22.8261,22.8397,82900.0
2012-11-23 10:10:00,33.61,33.67,33.61,33.66,47700.0,22.8329,22.8737,22.8329,22.8669,47700.0
2012-11-23 10:20:00,33.66,33.7,33.66,33.69,42900.0,22.8669,22.894,22.8669,22.8872,42900.0
2012-11-23 10:30:00,33.69,33.71,33.67,33.67,13700.0,22.8872,22.9008,22.8737,22.8737,13700.0
2012-11-23 10:40:00,33.67,33.69,33.67,33.68,65300.0,22.8737,22.8872,22.8737,22.8804,65300.0
2012-11-23 10:50:00,33.69,33.71,33.68,33.69,130200.0,22.8872,22.9008,22.8804,22.8872,130200.0
2012-11-23 11:00:00,33.69,33.71,33.68,33.7,27800.0,22.8872,22.9008,22.8804,22.894,27800.0
2012-11-23 11:10:00,33.71,33.72,33.7,33.72,71900.0,22.9008,22.9076,22.894,22.9076,71900.0
2012-11-23 11:20:00,33.72,33.73,33.7,33.7,24100.0,22.9076,22.9144,22.894,22.894,24100.0
2012-11-23 11:30:00,33.71,33.72,33.69,33.69,16300.0,22.9008,22.9076,22.8872,22.8872,16300.0
2012-11-23 11:40:00,33.69,33.7,33.67,33.68,45700.0,22.8872,22.894,22.8737,22.8804,45700.0
2012-11-23 11:50:00,33.67,33.68,33.66,33.67,39000.0,22.8737,22.8804,22.8669,22.8737,39000.0
2012-11-23 12:00:00,33.67,33.71,33.66,33.7,31900.0,22.8737,22.9008,22.8669,22.894,31900.0
2012-11-23 12:10:00,33.71,33.71,33.68,33.68,45300.0,22.9008,22.9008,22.8804,22.8804,45300.0
2012-11-23 12:20:00,33.68,33.72,33.68,33.72,19500.0,22.8804,22.9076,22.8804,22.9076,19500.0
2012-11-23 12:30:00,33.73,33.75,33.72,33.75,31000.0,22.9144,22.928,22.9076,22.928,31000.0
2012-11-23 12:40:00,33.75,33.75,33.72,33.72,75800.0,22.928,22.928,22.9076,22.9076,75800.0
2012-11-23 12:50:00,33.74,33.79,33.71,33.77,68400.0,22.9212,22.9552,22.9008,22.9416,68400.0
2012-11-26 09:30:00,33.6,33.61,33.56,33.57,149600.0,22.8261,22.8329,22.7989,22.8057,149600.0
2012-11-26 09:40:00,33.57,33.61,33.57,33.61,38600.0,22.8057,22.8329,22.8057,22.8329,38600.0
2012-11-26 09:50:00,33.61,33.62,33.58,33.6,74500.0,22.8329,22.8397,22.8125,22.8261,74500.0
2012-11-26 10:00:00,33.6,33.62,33.59,33.6,78900.0,22.8261,22.8397,22.8193,22.8261,78900.0
2012-11-26 10:10:00,33.6,33.62,33.59,33.62,46700.0,22.8261,22.8397,22.8193,22.8397,46700.0
2012-11-26 10:20:00,33.63,33.63,33.6,33.62,68700.0,22.8465,22.8465,22.8261,22.8397,68700.0
2012-11-26 10:30:00,33.6,33.62,33.6,33.61,37500.0,22.8261,22.8397,22.8261,22.8329,37500.0
2012-11-26 10:40:00,33.61,33.62,33.59,33.6,21700.0,22.8329,22.8397,22.8193,22.8261,21700.0
2012-11-26 10:50:00,33.6,33.61,33.56,33.56,73100.0,22.8261,22.8329,22.7989,22.7989,73100.0
2012-11-26 11:00:00,33.57,33.58,33.53,33.54,97900.0,22.8057,22.8125,22.7785,22.7853,97900.0
2012-11-26 11:10:00,33.54,33.55,33.52,33.54,68100.0,22.7853,22.7921,22.7717,22.7853,68100.0
2012-11-26 11:20:00,33.55,33.55,33.52,33.53,38900.0,22.7921,22.7921,22.7717,22.7785,38900.0
2012-11-26 11:30:00,33.53,33.58,33.53,33.58,29200.0,22.7785,22.8125,22.7785,22.8125,29200.0
2012-11-26 11:40:00,33.58,33.62,33.57,33.62,16100.0,22.8125,22.8397,22.8057,22.8397,16100.0
2012-11-26 11:50:00,33.62,33.62,33.6,33.62,57100.0,22.8397,22.8397,22.8261,22.8397,57100.0
2012-11-26 12:00:00,33.62,33.63,33.61,33.63,33600.0,22.8397,22.8465,22.8329,22.8465,33600.0
2012-11-26 12:10:00,33.63,33.64,33.61,33.64,36000.0,22.8465,22.8533,22.8329,22.8533,36000.0
2012-11-26 12:20:00,33.64,33.64,33.6,33.61,16000.0,22.8533,22.8533,22.8261,22.8329,16000.0
2012-11-26 12:30:00,33.61,33.62,33.58,33.62,38800.0,22.8329,22.8397,22.8125,22.8397,38800.0
2012-11-26 12:40:00,33.62,33.63,33.61,33.61,57000.0,22.8397,22.8465,22.8329,22.8329,57000.0
2012-11-26 12:50:00,33.64,33.64,33.61,33.63,65100.0,22.8533,22.8533,22.8329,22.8465,65100.0
2012-11-26 13:00:00,33.62,33.63,33.61,33.62,43000.0,22.8397,22.8465,22.8329,22.8397,43000.0
2012-11-26 13:10:00,33.62,33.64,33.6,33.64,33100.0,22.8397,22.8533,22.8261,22.8533,33100.0
2012-11-26 13:20:00,33.64,33.65,33.62,33.63,64000.0,22.8533,22.8601,22.8397,22.8465,64000.0
2012-11-26 13:30:00,33.63,33.65,33.62,33.63,48900.0,22.8465,22.8601,22.8397,22.8465,48900.0
2012-11-26 13:40:00,33.64,33.64,33.61,33.62,51000.0,22.8533,22.8533,22.8329,22.8397,51000.0
2012-11-26 13:50:00,33.62,33.63,33.62,33.63,33300.0,22.8397,22.8465,22.8397,22.8465,33300.0
2012-11-26 14:00:00,33.61,33.62,33.6,33.62,86400.0,22.8329,22.8397,22.8261,22.8397,86400.0
2012-11-26 14:10:00,33.62,33.63,33.6,33.61,164900.0,22.8397,22.8465,22.8261,22.8329,164900.0
2012-11-26 14:20:00,33.61,33.63,33.6,33.62,78100.0,22.8329,22.8465,22.8261,22.8397,78100.0
2012-11-26 14:30:00,33.61,33.63,33.61,33.63,62900.0,22.8329,22.8465,22.8329,22.8465,62900.0
2012-11-26 14:40:00,33.64,33.64,33.62,33.63,32700.0,22.8533,22.8533,22.8397,22.8465,32700.0
2012-11-26 14:50:00,33.64,33.66,33.64,33.65,70100.0,22.8533,22.8669,22.8533,22.8601,70100.0
2012-11-26 15:00:00,33.65,33.66,33.63,33.64,97100.0,22.8601,22.8669,22.8465,22.8533,97100.0
2012-11-26 15:10:00,33.65,33.65,33.63,33.64,82800.0,22.8601,22.8601,22.8465,22.8533,82800.0
2012-11-26 15:20:00,33.63,33.67,33.63,33.66,60800.0,22.8465,22.8737,22.8465,22.8669,60800.0
2012-11-26 15:30:00,33.66,33.67,33.63,33.67,62800.0,22.8669,22.8737,22.8465,22.8737,62800.0
2012-11-26 15:40:00,33.67,33.68,33.66,33.68,67900.0,22.8737,22.8804,22.8669,22.8804,67900.0
2012-11-26 15:50:00,33.68,33.69,33.66,33.69,191300.0,22.8804,22.8872,22.8669,22.8872,191300.0
2012-11-27 09:30:00,33.62,33.63,33.56,33.63,74200.0,22.8397,22.8465,22.7989,22.8465,74200.0
2012-11-27 09:40:00,33.63,33.69,33.63,33.69,24900.0,22.8465,22.8872,22.8465,22.8872,24900.0
2012-11-27 09:50:00,33.7,33.7,33.66,33.67,42600.0,22.894,22.894,22.8669,22.8737,42600.0
2012-11-27 10:00:00,33.68,33.69,33.6,33.62,38800.0,22.8804,22.8872,22.8261,22.8397,38800.0
2012-11-27 10:10:00,33.62,33.63,33.56,33.56,32400.0,22.8397,22.8465,22.7989,22.7989,32400.0
2012-11-27 10:20:00,33.57,33.59,33.55,33.55,38200.0,22.8057,22.8193,22.7921,22.7921,38200.0
2012-11-27 10:30:00,33.55,33.55,33.5,33.53,82000.0,22.7921,22.7921,22.7582,22.7785,82000.0
2012-11-27 10:40:00,33.53,33.57,33.53,33.57,44400.0,22.7785,22.8057,22.7785,22.8057,44400.0
2012-11-27 10:50:00,33.56,33.6,33.56,33.57,28000.0,22.7989,22.8261,22.7989,22.8057,28000.0
2012-11-27 11:00:00,33.57,33.61,33.57,33.61,56600.0,22.8057,22.8329,22.8057,22.8329,56600.0
2012-11-27 11:10:00,33.6,33.62,33.59,33.6,35200.0,22.8261,22.8397,22.8193,22.8261,35200.0
2012-11-27 11:20:00,33.6,33.6,33.58,33.6,49000.0,22.8261,22.8261,22.8125,22.8261,49000.0
2012-11-27 11:30:00,33.59,33.67,33.58,33.67,52900.0,22.8193,22.8737,22.8125,22.8737,52900.0
2012-11-27 11:40:00,33.67,33.67,33.64,33.66,84400.0,22.8737,22.8737,22.8533,22.8669,84400.0
2012-11-27 11:50:00,33.66,33.7,33.66,33.68,41600.0,22.8669,22.894,22.8669,22.8804,41600.0
2012-11-27 12:00:00,33.69,33.71,33.69,33.69,36900.0,22.8872,22.9008,22.8872,22.8872,36900.0
2012-11-27 12:10:00,33.7,33.7,33.66,33.66,46600.0,22.894,22.894,22.8669,22.8669,46600.0
2012-11-27 12:20:00,33.67,33.67,33.65,33.66,34000.0,22.8737,22.8737,22.8601,22.8669,34000.0
2012-11-27 12:30:00,33.66,33.66,33.64,33.66,29100.0,22.8669,22.8669,22.8533,22.8669,29100.0
2012-11-27 12:40:00,33.67,33.69,33.66,33.68,30000.0,22.8737,22.8872,22.8669,22.8804,30000.0
2012-11-27 12:50:00,33.69,33.69,33.66,33.66,19100.0,22.8872,22.8872,22.8669,22.8669,19100.0
2012-11-27 13:00:00,33.66,33.67,33.64,33.65,34500.0,22.8669,22.8737,22.8533,22.8601,34500.0
2012-11-27 13:10:00,33.65,33.67,33.65,33.67,25200.0,22.8601,22.8737,22.8601,22.8737,25200.0
2012-11-27 13:20:00,33.68,33.68,33.63,33.65,44600.0,22.8804,22.8804,22.8465,22.8601,44600.0
2012-11-27 13:30:00,33.65,33.68,33.64,33.66,39100.0,22.8601,22.8804,22.8533,22.8669,39100.0
2012-11-27 13:40:00,33.66,33.67,33.64,33.67,30400.0,22.8669,22.8737,22.8533,22.8737,30400.0
2012-11-27 13:50:00,33.66,33.67,33.64,33.65,23900.0,22.8669,22.8737,22.8533,22.8601,23900.0
2012-11-27 14:00:00,33.65,33.65,33.63,33.65,40500.0,22.8601,22.8601,22.8465,22.8601,40500.0
2012-11-27 14:10:00,33.65,33.67,33.64,33.66,26000.0,22.8601,22.8737,22.8533,22.8669,26000.0
2012-11-27 14:20:00,33.66,33.67,33.57,33.58,53100.0,22.8669,22.8737,22.8057,22.8125,53100.0
2012-11-27 14:30:00,33.58,33.59,33.56,33.58,24000.0,22.8125,22.8193,22.7989,22.8125,24000.0
2012-11-27 14:40:00,33.57,33.6,33.55,33.57,29700.0,22.8057,22.8261,22.7921,22.8057,29700.0
2012-11-27 14:50:00,33.57,33.6,33.56,33.59,44900.0,22.8057,22.8261,22.7989,22.8193,44900.0
2012-11-27 15:00:00,33.58,33.62,33.58,33.61,68400.0,22.8125,22.8397,22.8125,22.8329,68400.0
2012-11-27 15:10:00,33.61,33.62,33.59,33.59,26400.0,22.8329,22.8397,22.8193,22.8193,26400.0
2012-11-27 15:20:00,33.59,33.61,33.57,33.6,91400.0,22.8193,22.8329,22.8057,22.8261,91400.0
2012-11-27 15:30:00,33.6,33.61,33.55,33.56,79400.0,22.8261,22.8329,22.7921,22.7989,79400.0
2012-11-27 15:40:00,33.56,33.58,33.54,33.58,81300.0,22.7989,22.8125,22.7853,22.8125,81300.0
2012-11-27 15:50:00,33.57,33.57,33.5,33.52,316800.0,22.8057,22.8057,22.7582,22.7717,316800.0
2012-11-28 09:30:00,33.31,33.35,33.31,33.34,74600.0,22.6291,22.6563,22.6291,22.6495,74600.0
2012-11-28 09:40:00,33.34,33.35,33.31,33.32,30300.0,22.6495,22.6563,22.6291,22.6359,30300.0
2012-11-28 09:50:00,33.31,33.36,33.3,33.35,44000.0,22.6291,22.6631,22.6223,22.6563,44000.0
2012-11-28 10:00:00,33.34,33.35,33.27,33.29,66500.0,22.6495,22.6563,22.6019,22.6155,66500.0
2012-11-28 10:10:00,33.29,33.35,33.28,33.35,69400.0,22.6155,22.6563,22.6087,22.6563,69400.0
2012-11-28 10:20:00,33.34,33.44,33.34,33.41,65700.0,22.6495,22.7174,22.6495,22.697,65700.0
2012-11-28 10:30:00,33.42,33.55,33.42,33.53,47900.0,22.7038,22.7921,22.7038,22.7785,47900.0
2012-11-28 10:40:00,33.53,33.57,33.5,33.52,48400.0,22.7785,22.8057,22.7582,22.7717,48400.0
2012-11-28 10:50:00,33.52,33.54,33.49,33.5,30300.0,22.7717,22.7853,22.7514,22.7582,30300.0
2012-11-28 11:00:00,33.49,33.52,33.48,33.51,30600.0,22.7514,22.7717,22.7446,22.765,30600.0
2012-11-28 11:10:00,33.52,33.61,33.51,33.61,26400.0,22.7717,22.8329,22.765,22.8329,26400.0
2012-11-28 11:20:00,33.62,33.62,33.59,33.61,19400.0,22.8397,22.8397,22.8193,22.8329,19400.0
2012-11-28 11:30:00,33.62,33.62,33.57,33.6,15600.0,22.8397,22.8397,22.8057,22.8261,15600.0
2012-11-28 11:40:00,33.61,33.61,33.58,33.59,11200.0,22.8329,22.8329,22.8125,22.8193,11200.0
2012-11-28 11:50:00,33.59,33.6,33.58,33.58,36800.0,22.8193,22.8261,22.8125,22.8125,36800.0
2012-11-28 12:00:00,33.58,33.6,33.53,33.56,17300.0,22.8125,22.8261,22.7785,22.7989,17300.0
2012-11-28 12:10:00,33.54,33.67,33.54,33.66,55900.0,22.7853,22.8737,22.7853,22.8669,55900.0
2012-11-28 12:20:00,33.65,33.68,33.64,33.67,67700.0,22.8601,22.8804,22.8533,22.8737,67700.0
2012-11-28 12:30:00,33.69,33.72,33.68,33.71,130700.0,22.8872,22.9076,22.8804,22.9008,130700.0
2012-11-28 12:40:00,33.71,33.72,33.67,33.68,93000.0,22.9008,22.9076,22.8737,22.8804,93000.0
2012-11-28 12:50:00,33.68,33.7,33.68,33.7,9800.0,22.8804,22.894,22.8804,22.894,9800.0
2012-11-28 13:00:00,33.7,33.7,33.66,33.67,22500.0,22.894,22.894,22.8669,22.8737,22500.0
2012-11-28 13:10:00,33.66,33.68,33.66,33.68,9000.0,22.8669,22.8804,22.8669,22.8804,9000.0
2012-11-28 13:20:00,33.66,33.68,33.66,33.68,5600.0,22.8669,22.8804,22.8669,22.8804,5600.0
2012-11-28 13:30:00,33.69,33.73,33.69,33.73,9000.0,22.8872,22.9144,22.8872,22.9144,9000.0
2012-11-28 13:40:00,33.72,33.73,33.71,33.72,12000.0,22.9076,22.9144,22.9008,22.9076,12000.0
2012-11-28 13:50:00,33.72,33.73,33.68,33.72,101300.0,22.9076,22.9144,22.8804,22.9076,101300.0
2012-11-28 14:00:00,33.72,33.72,33.7,33.71,25600.0,22.9076,22.9076,22.894,22.9008,25600.0
2012-11-28 14:10:00,33.71,33.71,33.69,33.7,20700.0,22.9008,22.9008,22.8872,22.894,20700.0
2012-11-28 14:20:00,33.7,33.7,33.68,33.69,40300.0,22.894,22.894,22.8804,22.8872,40300.0
2012-11-28 14:30:00,33.69,33.72,33.68,33.72,55900.0,22.8872,22.9076,22.8804,22.9076,55900.0
2012-11-28 14:40:00,33.72,33.73,33.68,33.69,168200.0,22.9076,22.9144,22.8804,22.8872,168200.0
2012-11-28 14:50:00,33.7,33.71,33.69,33.7,84800.0,22.894,22.9008,22.8872,22.894,84800.0
2012-11-28 15:00:00,33.7,33.73,33.7,33.73,32100.0,22.894,22.9144,22.894,22.9144,32100.0
2012-11-28 15:10:00,33.73,33.73,33.71,33.72,22700.0,22.9144,22.9144,22.9008,22.9076,22700.0
2012-11-28 15:20:00,33.72,33.78,33.71,33.77,23800.0,22.9076,22.9484,22.9008,22.9416,23800.0
2012-11-28 15:30:00,33.77,33.79,33.76,33.77,45800.0,22.9416,22.9552,22.9348,22.9416,45800.0
2012-11-28 15:40:00,33.77,33.78,33.75,33.76,71300.0,22.9416,22.9484,22.928,22.9348,71300.0
2012-11-28 15:50:00,33.77,33.78,33.76,33.77,51100.0,22.9416,22.9484,22.9348,22.9416,51100.0
2012-11-29 09:30:00,34.02,34.09,34.0,34.08,82500.0,23.1114,23.159,23.0978,23.1522,82500.0
2012-11-29 09:40:00,34.08,34.11,34.05,34.05,154600.0,23.1522,23.1726,23.1318,23.1318,154600.0
2012-11-29 09:50:00,34.05,34.11,34.05,34.1,81500.0,23.1318,23.1726,23.1318,23.1658,81500.0
2012-11-29 10:00:00,34.1,34.15,34.03,34.03,53000.0,23.1658,23.1997,23.1182,23.1182,53000.0
2012-11-29 10:10:00,34.04,34.06,33.99,34.02,100700.0,23.125,23.1386,23.091,23.1114,100700.0
2012-11-29 10:20:00,34.02,34.06,34.0,34.03,62700.0,23.1114,23.1386,23.0978,23.1182,62700.0
2012-11-29 10:30:00,34.02,34.03,33.98,34.02,64000.0,23.1114,23.1182,23.0842,23.1114,64000.0
2012-11-29 10:40:00,34.02,34.07,34.02,34.06,50300.0,23.1114,23.1454,23.1114,23.1386,50300.0
2012-11-29 10:50:00,34.07,34.09,34.06,34.08,45400.0,23.1454,23.159,23.1386,23.1522,45400.0
2012-11-29 11:00:00,34.08,34.1,34.07,34.09,46100.0,23.1522,23.1658,23.1454,23.159,46100.0
2012-11-29 11:10:00,34.09,34.12,34.09,34.09,70300.0,23.159,23.1794,23.159,23.159,70300.0
2012-11-29 11:20:00,34.1,34.11,34.07,34.08,51200.0,23.1658,23.1726,23.1454,23.1522,51200.0
2012-11-29 11:30:00,34.08,34.09,34.05,34.06,27200.0,23.1522,23.159,23.1318,23.1386,27200.0
2012-11-29 11:40:00,34.06,34.06,33.9,33.95,174900.0,23.1386,23.1386,23.0299,23.0639,174900.0
2012-11-29 11:50:00,33.96,33.99,33.94,33.96,35800.0,23.0707,23.091,23.0571,23.0707,35800.0
2012-11-29 12:00:00,33.98,33.99,33.94,33.98,24800.0,23.0842,23.091,23.0571,23.0842,24800.0
2012-11-29 12:10:00,33.98,34.05,33.97,34.04,76000.0,23.0842,23.1318,23.0775,23.125,76000.0
2012-11-29 12:20:00,34.03,34.06,34.03,34.05,13700.0,23.1182,23.1386,23.1182,23.1318,13700.0
2012-11-29 12:30:00,34.05,34.05,34.04,34.05,1600.0,23.1318,23.1318,23.125,23.1318,1600.0
2012-11-29 12:40:00,34.04,34.05,34.03,34.05,30200.0,23.125,23.1318,23.1182,23.1318,30200.0
2012-11-29 12:50:00,34.05,34.06,34.04,34.04,18600.0,23.1318,23.1386,23.125,23.125,18600.0
2012-11-29 13:00:00,34.05,34.07,34.04,34.05,18400.0,23.1318,23.1454,23.125,23.1318,18400.0
2012-11-29 13:10:00,34.05,34.06,34.03,34.06,8900.0,23.1318,23.1386,23.1182,23.1386,8900.0
2012-11-29 13:20:00,34.06,34.07,34.05,34.07,7100.0,23.1386,23.1454,23.1318,23.1454,7100.0
2012-11-29 13:30:00,34.08,34.11,34.08,34.1,18800.0,23.1522,23.1726,23.1522,23.1658,18800.0
2012-11-29 13:40:00,34.11,34.11,34.08,34.11,4800.0,23.1726,23.1726,23.1522,23.1726,4800.0
2012-11-29 13:50:00,34.1,34.12,34.1,34.1,6800.0,23.1658,23.1794,23.1658,23.1658,6800.0
2012-11-29 14:00:00,34.1,34.1,34.09,34.09,22300.0,23.1658,23.1658,23.159,23.159,22300.0
2012-11-29 14:10:00,34.09,34.1,34.08,34.09,29200.0,23.159,23.1658,23.1522,23.159,29200.0
2012-11-29 14:20:00,34.09,34.1,34.08,34.08,40100.0,23.159,23.1658,23.1522,23.1522,40100.0
2012-11-29 14:30:00,34.07,34.1,34.07,34.1,20200.0,23.1454,23.1658,23.1454,23.1658,20200.0
2012-11-29 14:40:00,34.09,34.11,34.08,34.1,24800.0,23.159,23.1726,23.1522,23.1658,24800.0
2012-11-29 14:50:00,34.09,34.1,34.09,34.09,13400.0,23.159,23.1658,23.159,23.159,13400.0
2012-11-29 15:00:00,34.1,34.1,34.07,34.08,26800.0,23.1658,23.1658,23.1454,23.1522,26800.0
2012-11-29 15:10:00,34.08,34.08,34.06,34.08,44500.0,23.1522,23.1522,23.1386,23.1522,44500.0
2012-11-29 15:20:00,34.08,34.08,34.05,34.07,25200.0,23.1522,23.1522,23.1318,23.1454,25200.0
2012-11-29 15:30:00,34.08,34.09,34.07,34.08,17000.0,23.1522,23.159,23.1454,23.1522,17000.0
2012-11-29 15:40:00,34.08,34.12,34.08,34.12,27100.0,23.1522,23.1794,23.1522,23.1794,27100.0
2012-11-29 15:50:00,34.12,34.12,34.07,34.08,66700.0,23.1794,23.1794,23.1454,23.1522,66700.0
2012-11-30 09:30:00,34.12,34.14,34.09,34.11,50300.0,23.1794,23.1929,23.159,23.1726,50300.0
2012-11-30 09:40:00,34.12,34.16,34.1,34.12,40800.0,23.1794,23.2065,23.1658,23.1794,40800.0
2012-11-30 09:50:00,34.12,34.18,34.12,34.16,31500.0,23.1794,23.2201,23.1794,23.2065,31500.0
2012-11-30 10:00:00,34.17,34.23,34.17,34.2,47400.0,23.2133,23.2541,23.2133,23.2337,47400.0
2012-11-30 10:10:00,34.19,34.22,34.18,34.2,36800.0,23.2269,23.2473,23.2201,23.2337,36800.0
2012-11-30 10:20:00,34.2,34.21,34.17,34.19,59500.0,23.2337,23.2405,23.2133,23.2269,59500.0
2012-11-30 10:30:00,34.18,34.19,34.14,34.14,4900.0,23.2201,23.2269,23.1929,23.1929,4900.0
2012-11-30 10:40:00,34.13,34.15,34.11,34.11,43900.0,23.1862,23.1997,23.1726,23.1726,43900.0
2012-11-30 10:50:00,34.11,34.16,34.08,34.16,12400.0,23.1726,23.2065,23.1522,23.2065,12400.0
2012-11-30 11:00:00,34.16,34.16,34.14,34.15,16200.0,23.2065,23.2065,23.1929,23.1997,16200.0
2012-11-30 11:10:00,34.15,34.17,34.13,34.13,39700.0,23.1997,23.2133,23.1862,23.1862,39700.0
2012-11-30 11:20:00,34.12,34.13,34.1,34.1,38800.0,23.1794,23.1862,23.1658,23.1658,38800.0
2012-11-30 11:30:00,34.09,34.11,34.05,34.06,30600.0,23.159,23.1726,23.1318,23.1386,30600.0
2012-11-30 11:40:00,34.07,34.1,34.07,34.08,17500.0,23.1454,23.1658,23.1454,23.1522,17500.0
2012-11-30 11:50:00,34.08,34.11,34.07,34.1,22000.0,23.1522,23.1726,23.1454,23.1658,22000.0
2012-11-30 12:00:00,34.11,34.12,34.1,34.1,16000.0,23.1726,23.1794,23.1658,23.1658,16000.0
2012-11-30 12:10:00,34.11,34.12,34.1,34.1,16700.0,23.1726,23.1794,23.1658,23.1658,16700.0
2012-11-30 12:20:00,34.11,34.12,34.09,34.11,15400.0,23.1726,23.1794,23.159,23.1726,15400.0
2012-11-30 12:30:00,34.12,34.14,34.12,34.12,29400.0,23.1794,23.1929,23.1794,23.1794,29400.0
2012-11-30 12:40:00,34.12,34.13,34.08,34.11,31800.0,23.1794,23.1862,23.1522,23.1726,31800.0
2012-11-30 12:50:00,34.11,34.11,34.08,34.1,27300.0,23.1726,23.1726,23.1522,23.1658,27300.0
2012-11-30 13:00:00,34.09,34.12,34.09,34.12,106500.0,23.159,23.1794,23.159,23.1794,106500.0
2012-11-30 13:10:00,34.12,34.12,34.09,34.09,33300.0,23.1794,23.1794,23.159,23.159,33300.0
2012-11-30 13:20:00,34.09,34.14,34.09,34.13,39200.0,23.159,23.1929,23.159,23.1862,39200.0
2012-11-30 13:30:00,34.13,34.13,34.11,34.12,33300.0,23.1862,23.1862,23.1726,23.1794,33300.0
2012-11-30 13:40:00,34.12,34.12,34.1,34.12,16700.0,23.1794,23.1794,23.1658,23.1794,16700.0
2012-11-30 13:50:00,34.12,34.14,34.12,34.13,446600.0,23.1794,23.1929,23.1794,23.1862,446600.0
2012-11-30 14:00:00,34.13,34.14,34.12,34.13,17400.0,23.1862,23.1929,23.1794,23.1862,17400.0
2012-11-30 14:10:00,34.13,34.13,34.11,34.12,36400.0,23.1862,23.1862,23.1726,23.1794,36400.0
2012-11-30 14:20:00,34.12,34.16,34.12,34.14,38900.0,23.1794,23.2065,23.1794,23.1929,38900.0
2012-11-30 14:30:00,34.14,34.15,34.11,34.11,67000.0,23.1929,23.1997,23.1726,23.1726,67000.0
2012-11-30 14:40:00,34.12,34.12,34.09,34.09,58200.0,23.1794,23.1794,23.159,23.159,58200.0
2012-11-30 14:50:00,34.09,34.1,34.08,34.09,45300.0,23.159,23.1658,23.1522,23.159,45300.0
2012-11-30 15:00:00,34.08,34.09,34.07,34.09,41700.0,23.1522,23.159,23.1454,23.159,41700.0
2012-11-30 15:10:00,34.09,34.13,34.09,34.1,167000.0,23.159,23.1862,23.159,23.1658,167000.0
2012-11-30 15:20:00,34.11,34.14,34.1,34.11,74800.0,23.1726,23.1929,23.1658,23.1726,74800.0
2012-11-30 15:30:00,34.11,34.12,34.1,34.11,112900.0,23.1726,23.1794,23.1658,23.1726,112900.0
2012-11-30 15:40:00,34.12,34.14,34.09,34.13,170600.0,23.1794,23.1929,23.159,23.1862,170600.0
2012-11-30 15:50:00,34.14,34.17,34.11,34.11,132700.0,23.1929,23.2133,23.1726,23.1726,132700.0
2012-12-03 09:30:00,34.25,34.31,34.25,34.3,125500.0,23.2677,23.3084,23.2677,23.3016,125500.0
2012-12-03 09:40:00,34.3,34.31,34.25,34.27,48600.0,23.3016,23.3084,23.2677,23.2813,48600.0
2012-12-03 09:50:00,34.26,34.27,34.25,34.27,20000.0,23.2745,23.2813,23.2677,23.2813,20000.0
2012-12-03 10:00:00,34.25,34.26,34.18,34.23,102800.0,23.2677,23.2745,23.2201,23.2541,102800.0
2012-12-03 10:10:00,34.23,34.25,34.22,34.22,126600.0,23.2541,23.2677,23.2473,23.2473,126600.0
2012-12-03 10:20:00,34.23,34.26,34.22,34.22,172700.0,23.2541,23.2745,23.2473,23.2473,172700.0
2012-12-03 10:30:00,34.23,34.23,34.18,34.2,62200.0,23.2541,23.2541,23.2201,23.2337,62200.0
2012-12-03 10:40:00,34.2,34.22,34.18,34.22,70000.0,23.2337,23.2473,23.2201,23.2473,70000.0
2012-12-03 10:50:00,34.23,34.23,34.17,34.19,37400.0,23.2541,23.2541,23.2133,23.2269,37400.0
2012-12-03 11:00:00,34.19,34.19,34.17,34.18,114900.0,23.2269,23.2269,23.2133,23.2201,114900.0
2012-12-03 11:10:00,34.19,34.22,34.19,34.22,36100.0,23.2269,23.2473,23.2269,23.2473,36100.0
2012-12-03 11:20:00,34.22,34.22,34.19,34.21,121000.0,23.2473,23.2473,23.2269,23.2405,121000.0
2012-12-03 11:30:00,34.21,34.22,34.17,34.22,50400.0,23.2405,23.2473,23.2133,23.2473,50400.0
2012-12-03 11:40:00,34.22,34.24,34.2,34.23,28800.0,23.2473,23.2609,23.2337,23.2541,28800.0
2012-12-03 11:50:00,34.24,34.27,34.24,34.25,64500.0,23.2609,23.2813,23.2609,23.2677,64500.0
2012-12-03 12:00:00,34.25,34.28,34.25,34.27,20400.0,23.2677,23.2881,23.2677,23.2813,20400.0
2012-12-03 12:10:00,34.27,34.28,34.25,34.27,106400.0,23.2813,23.2881,23.2677,23.2813,106400.0
2012-12-03 12:20:00,34.27,34.28,34.26,34.26,39300.0,23.2813,23.2881,23.2745,23.2745,39300.0
2012-12-03 12:30:00,34.28,34.29,34.27,34.27,18400.0,23.2881,23.2948,23.2813,23.2813,18400.0
2012-12-03 12:40:00,34.26,34.27,34.24,34.25,27800.0,23.2745,23.2813,23.2609,23.2677,27800.0
2012-12-03 12:50:00,34.24,34.26,34.24,34.24,16700.0,23.2609,23.2745,23.2609,23.2609,16700.0
2012-12-03 13:00:00,34.23,34.23,34.21,34.21,36500.0,23.2541,23.2541,23.2405,23.2405,36500.0
2012-12-03 13:10:00,34.21,34.24,34.2,34.23,36300.0,23.2405,23.2609,23.2337,23.2541,36300.0
2012-12-03 13:20:00,34.23,34.23,34.22,34.23,10700.0,23.2541,23.2541,23.2473,23.2541,10700.0
2012-12-03 13:30:00,34.22,34.22,34.16,34.17,38400.0,23.2473,23.2473,23.2065,23.2133,38400.0
2012-12-03 13:40:00,34.18,34.18,34.17,34.17,8400.0,23.2201,23.2201,23.2133,23.2133,8400.0
2012-12-03 13:50:00,34.17,34.19,34.17,34.18,47100.0,23.2133,23.2269,23.2133,23.2201,47100.0
2012-12-03 14:00:00,34.18,34.2,34.17,34.19,47800.0,23.2201,23.2337,23.2133,23.2269,47800.0
2012-12-03 14:10:00,34.2,34.2,34.18,34.19,57100.0,23.2337,23.2337,23.2201,23.2269,57100.0
2012-12-03 14:20:00,34.19,34.19,34.16,34.16,28200.0,23.2269,23.2269,23.2065,23.2065,28200.0
2012-12-03 14:30:00,34.16,34.18,34.16,34.16,33200.0,23.2065,23.2201,23.2065,23.2065,33200.0
2012-12-03 14:40:00,34.15,34.15,34.13,34.14,22600.0,23.1997,23.1997,23.1862,23.1929,22600.0
2012-12-03 14:50:00,34.14,34.17,34.14,34.17,63600.0,23.1929,23.2133,23.1929,23.2133,63600.0
2012-12-03 15:00:00,34.17,34.22,34.15,34.16,71400.0,23.2133,23.2473,23.1997,23.2065,71400.0
2012-12-03 15:10:00,34.15,34.18,34.12,34.12,48700.0,23.1997,23.2201,23.1794,23.1794,48700.0
2012-12-03 15:20:00,34.12,34.15,34.12,34.13,35400.0,23.1794,23.1997,23.1794,23.1862,35400.0
2012-12-03 15:30:00,34.13,34.16,34.13,34.16,190600.0,23.1862,23.2065,23.1862,23.2065,190600.0
2012-12-03 15:40:00,34.16,34.18,34.15,34.15,41300.0,23.2065,23.2201,23.1997,23.1997,41300.0
2012-12-03 15:50:00,34.16,34.2,34.15,34.17,219400.0,23.2065,23.2337,23.1997,23.2133,219400.0
2012-12-04 09:30:00,34.29,34.29,34.22,34.28,63900.0,23.2948,23.2948,23.2473,23.2881,63900.0
2012-12-04 09:40:00,34.3,34.32,34.28,34.28,44900.0,23.3016,23.3152,23.2881,23.2881,44900.0
2012-12-04 09:50:00,34.29,34.31,34.27,34.27,48100.0,23.2948,23.3084,23.2813,23.2813,48100.0
2012-12-04 10:00:00,34.27,34.31,34.25,34.3,85600.0,23.2813,23.3084,23.2677,23.3016,85600.0
2012-12-04 10:10:00,34.29,34.32,34.29,34.3,40200.0,23.2948,23.3152,23.2948,23.3016,40200.0
2012-12-04 10:20:00,34.31,34.31,34.26,34.27,26600.0,23.3084,23.3084,23.2745,23.2813,26600.0
2012-12-04 10:30:00,34.26,34.28,34.24,34.26,16600.0,23.2745,23.2881,23.2609,23.2745,16600.0
2012-12-04 10:40:00,34.25,34.28,34.25,34.28,23500.0,23.2677,23.2881,23.2677,23.2881,23500.0
2012-12-04 10:50:00,34.28,34.28,34.24,34.26,93900.0,23.2881,23.2881,23.2609,23.2745,93900.0
2012-12-04 11:00:00,34.27,34.27,34.21,34.21,83400.0,23.2813,23.2813,23.2405,23.2405,83400.0
2012-12-04 11:10:00,34.21,34.25,34.2,34.24,62200.0,23.2405,23.2677,23.2337,23.2609,62200.0
2012-12-04 11:20:00,34.24,34.24,34.2,34.2,65700.0,23.2609,23.2609,23.2337,23.2337,65700.0
2012-12-04 11:30:00,34.2,34.26,34.2,34.25,59600.0,23.2337,23.2745,23.2337,23.2677,59600.0
2012-12-04 11:40:00,34.25,34.29,34.25,34.28,18000.0,23.2677,23.2948,23.2677,23.2881,18000.0
2012-12-04 11:50:00,34.28,34.29,34.26,34.27,74300.0,23.2881,23.2948,23.2745,23.2813,74300.0
2012-12-04 12:00:00,34.28,34.28,34.24,34.24,70600.0,23.2881,23.2881,23.2609,23.2609,70600.0
2012-12-04 12:10:00,34.24,34.25,34.22,34.24,44900.0,23.2609,23.2677,23.2473,23.2609,44900.0
2012-12-04 12:20:00,34.25,34.29,34.22,34.28,535400.0,23.2677,23.2948,23.2473,23.2881,535400.0
2012-12-04 12:30:00,34.28,34.3,34.26,34.28,454500.0,23.2881,23.3016,23.2745,23.2881,454500.0
2012-12-04 12:40:00,34.29,34.31,34.27,34.29,78800.0,23.2948,23.3084,23.2813,23.2948,78800.0
2012-12-04 12:50:00,34.29,34.29,34.26,34.26,42300.0,23.2948,23.2948,23.2745,23.2745,42300.0
2012-12-04 13:00:00,34.26,34.27,34.24,34.25,96700.0,23.2745,23.2813,23.2609,23.2677,96700.0
2012-12-04 13:10:00,34.26,34.27,34.24,34.24,43500.0,23.2745,23.2813,23.2609,23.2609,43500.0
2012-12-04 13:20:00,34.25,34.29,34.24,34.28,40700.0,23.2677,23.2948,23.2609,23.2881,40700.0
2012-12-04 13:30:00,34.28,34.29,34.25,34.26,221600.0,23.2881,23.2948,23.2677,23.2745,221600.0
2012-12-04 13:40:00,34.27,34.29,34.26,34.27,20200.0,23.2813,23.2948,23.2745,23.2813,20200.0
2012-12-04 13:50:00,34.27,34.31,34.26,34.28,70700.0,23.2813,23.3084,23.2745,23.2881,70700.0
2012-12-04 14:00:00,34.29,34.29,34.28,34.29,42600.0,23.2948,23.2948,23.2881,23.2948,42600.0
2012-12-04 14:10:00,34.29,34.29,34.27,34.27,38600.0,23.2948,23.2948,23.2813,23.2813,38600.0
2012-12-04 14:20:00,34.28,34.3,34.27,34.28,52300.0,23.2881,23.3016,23.2813,23.2881,52300.0
2012-12-04 14:30:00,34.28,34.28,34.26,34.26,51300.0,23.2881,23.2881,23.2745,23.2745,51300.0
2012-12-04 14:40:00,34.27,34.32,34.27,34.3,101100.0,23.2813,23.3152,23.2813,23.3016,101100.0
2012-12-04 14:50:00,34.31,34.32,34.29,34.29,165000.0,23.3084,23.3152,23.2948,23.2948,165000.0
2012-12-04 15:00:00,34.3,34.33,34.29,34.32,61500.0,23.3016,23.322,23.2948,23.3152,61500.0
2012-12-04 15:10:00,34.32,34.33,34.29,34.3,83600.0,23.3152,23.322,23.2948,23.3016,83600.0
2012-12-04 15:20:00,34.31,34.31,34.29,34.29,63900.0,23.3084,23.3084,23.2948,23.2948,63900.0
2012-12-04 15:30:00,34.3,34.3,34.27,34.28,62000.0,23.3016,23.3016,23.2813,23.2881,62000.0
2012-12-04 15:40:00,34.28,34.28,34.26,34.27,71200.0,23.2881,23.2881,23.2745,23.2813,71200.0
2012-12-04 15:50:00,34.27,34.27,34.24,34.24,110100.0,23.2813,23.2813,23.2609,23.2609,110100.0
2012-12-05 09:30:00,34.24,34.33,34.23,34.32,27500.0,23.2609,23.322,23.2541,23.3152,27500.0
2012-12-05 09:40:00,34.32,34.34,34.28,34.28,21000.0,23.3152,23.3288,23.2881,23.2881,21000.0
2012-12-05 09:50:00,34.3,34.3,34.26,34.26,42900.0,23.3016,23.3016,23.2745,23.2745,42900.0
2012-12-05 10:00:00,34.27,34.3,34.23,34.28,22100.0,23.2813,23.3016,23.2541,23.2881,22100.0
2012-12-05 10:10:00,34.27,34.3,34.25,34.29,20100.0,23.2813,23.3016,23.2677,23.2948,20100.0
2012-12-05 10:20:00,34.29,34.31,34.25,34.26,45000.0,23.2948,23.3084,23.2677,23.2745,45000.0
2012-12-05 10:30:00,34.26,34.28,34.25,34.26,13100.0,23.2745,23.2881,23.2677,23.2745,13100.0
2012-12-05 10:40:00,34.25,34.25,34.2,34.23,26800.0,23.2677,23.2677,23.2337,23.2541,26800.0
2012-12-05 10:50:00,34.23,34.23,34.17,34.21,79300.0,23.2541,23.2541,23.2133,23.2405,79300.0
2012-12-05 11:00:00,34.21,34.23,34.18,34.21,28100.0,23.2405,23.2541,23.2201,23.2405,28100.0
2012-12-05 11:10:00,34.22,34.27,34.22,34.25,29500.0,23.2473,23.2813,23.2473,23.2677,29500.0
2012-12-05 11:20:00,34.24,34.27,34.24,34.26,22700.0,23.2609,23.2813,23.2609,23.2745,22700.0
2012-12-05 11:30:00,34.28,34.33,34.28,34.32,134400.0,23.2881,23.322,23.2881,23.3152,134400.0
2012-12-05 11:40:00,34.31,34.34,34.31,34.33,43000.0,23.3084,23.3288,23.3084,23.322,43000.0
2012-12-05 11:50:00,34.34,34.39,34.33,34.39,48700.0,23.3288,23.3628,23.322,23.3628,48700.0
2012-12-05 12:00:00,34.39,34.45,34.39,34.44,66500.0,23.3628,23.4035,23.3628,23.3967,66500.0
2012-12-05 12:10:00,34.44,34.44,34.42,34.43,15700.0,23.3967,23.3967,23.3832,23.39,15700.0
2012-12-05 12:20:00,34.43,34.44,34.41,34.42,39600.0,23.39,23.3967,23.3764,23.3832,39600.0
2012-12-05 12:30:00,34.41,34.45,34.41,34.44,19300.0,23.3764,23.4035,23.3764,23.3967,19300.0
2012-12-05 12:40:00,34.44,34.45,34.43,34.43,6600.0,23.3967,23.4035,23.39,23.39,6600.0
2012-12-05 12:50:00,34.44,34.46,34.44,34.45,10300.0,23.3967,23.4103,23.3967,23.4035,10300.0
2012-12-05 13:00:00,34.46,34.47,34.45,34.46,24500.0,23.4103,23.4171,23.4035,23.4103,24500.0
2012-12-05 13:10:00,34.47,34.47,34.44,34.44,66000.0,23.4171,23.4171,23.3967,23.3967,66000.0
2012-12-05 13:20:00,34.45,34.46,34.44,34.44,47500.0,23.4035,23.4103,23.3967,23.3967,47500.0
2012-12-05 13:30:00,34.44,34.44,34.43,34.44,85700.0,23.3967,23.3967,23.39,23.3967,85700.0
2012-12-05 13:40:00,34.43,34.44,34.42,34.43,58700.0,23.39,23.3967,23.3832,23.39,58700.0
2012-12-05 13:50:00,34.44,34.45,34.43,34.44,73900.0,23.3967,23.4035,23.39,23.3967,73900.0
2012-12-05 14:00:00,34.44,34.47,34.44,34.46,35100.0,23.3967,23.4171,23.3967,23.4103,35100.0
2012-12-05 14:10:00,34.46,34.48,34.45,34.48,46100.0,23.4103,23.4239,23.4035,23.4239,46100.0
2012-12-05 14:20:00,34.48,34.48,34.44,34.45,38000.0,23.4239,23.4239,23.3967,23.4035,38000.0
2012-12-05 14:30:00,34.45,34.46,34.43,34.46,50700.0,23.4035,23.4103,23.39,23.4103,50700.0
2012-12-05 14:40:00,34.46,34.47,34.45,34.45,49200.0,23.4103,23.4171,23.4035,23.4035,49200.0
2012-12-05 14:50:00,34.45,34.46,34.43,34.44,30500.0,23.4035,23.4103,23.39,23.3967,30500.0
2012-12-05 15:00:00,34.44,34.48,34.44,34.48,134500.0,23.3967,23.4239,23.3967,23.4239,134500.0
2012-12-05 15:10:00,34.47,34.48,34.46,34.47,63400.0,23.4171,23.4239,23.4103,23.4171,63400.0
2012-12-05 15:20:00,34.46,34.46,34.43,34.45,107700.0,23.4103,23.4103,23.39,23.4035,107700.0
2012-12-05 15:30:00,34.44,34.46,34.43,34.43,83600.0,23.3967,23.4103,23.39,23.39,83600.0
2012-12-05 15:40:00,34.42,34.44,34.39,34.39,65600.0,23.3832,23.3967,23.3628,23.3628,65600.0
2012-12-05 15:50:00,34.39,34.4,34.32,34.33,234700.0,23.3628,23.3696,23.3152,23.322,234700.0
2012-12-06 09:30:00,34.41,34.42,34.36,34.41,150100.0,23.3764,23.3832,23.3424,23.3764,150100.0
2012-12-06 09:40:00,34.42,34.43,34.33,34.37,70100.0,23.3832,23.39,23.322,23.3492,70100.0
2012-12-06 09:50:00,34.36,34.4,34.35,34.36,40000.0,23.3424,23.3696,23.3356,23.3424,40000.0
2012-12-06 10:00:00,34.36,34.36,34.31,34.34,47100.0,23.3424,23.3424,23.3084,23.3288,47100.0
2012-12-06 10:10:00,34.34,34.35,34.3,34.31,66000.0,23.3288,23.3356,23.3016,23.3084,66000.0
2012-12-06 10:20:00,34.32,34.32,34.28,34.31,63800.0,23.3152,23.3152,23.2881,23.3084,63800.0
2012-12-06 10:30:00,34.31,34.36,34.31,34.36,29900.0,23.3084,23.3424,23.3084,23.3424,29900.0
2012-12-06 10:40:00,34.36,34.4,34.34,34.4,57200.0,23.3424,23.3696,23.3288,23.3696,57200.0
2012-12-06 10:50:00,34.39,34.41,34.37,34.38,122000.0,23.3628,23.3764,23.3492,23.356,122000.0
2012-12-06 11:00:00,34.38,34.4,34.33,34.35,100300.0,23.356,23.3696,23.322,23.3356,100300.0
2012-12-06 11:10:00,34.35,34.35,34.33,34.34,32100.0,23.3356,23.3356,23.322,23.3288,32100.0
2012-12-06 11:20:00,34.34,34.35,34.32,34.32,52800.0,23.3288,23.3356,23.3152,23.3152,52800.0
2012-12-06 11:30:00,34.34,34.35,34.3,34.34,44300.0,23.3288,23.3356,23.3016,23.3288,44300.0
2012-12-06 11:40:00,34.34,34.34,34.31,34.32,61200.0,23.3288,23.3288,23.3084,23.3152,61200.0
2012-12-06 11:50:00,34.32,34.34,34.31,34.32,40700.0,23.3152,23.3288,23.3084,23.3152,40700.0
2012-12-06 12:00:00,34.32,34.33,34.31,34.32,23400.0,23.3152,23.322,23.3084,23.3152,23400.0
2012-12-06 12:10:00,34.32,34.32,34.31,34.31,44300.0,23.3152,23.3152,23.3084,23.3084,44300.0
2012-12-06 12:20:00,34.3,34.31,34.26,34.27,104200.0,23.3016,23.3084,23.2745,23.2813,104200.0
2012-12-06 12:30:00,34.26,34.27,34.26,34.27,34900.0,23.2745,23.2813,23.2745,23.2813,34900.0
2012-12-06 12:40:00,34.27,34.28,34.26,34.28,41900.0,23.2813,23.2881,23.2745,23.2881,41900.0
2012-12-06 12:50:00,34.26,34.27,34.25,34.25,48100.0,23.2745,23.2813,23.2677,23.2677,48100.0
2012-12-06 13:00:00,34.25,34.27,34.25,34.26,44900.0,23.2677,23.2813,23.2677,23.2745,44900.0
2012-12-06 13:10:00,34.27,34.31,34.27,34.31,24600.0,23.2813,23.3084,23.2813,23.3084,24600.0
2012-12-06 13:20:00,34.3,34.32,34.29,34.3,79700.0,23.3016,23.3152,23.2948,23.3016,79700.0
2012-12-06 13:30:00,34.3,34.32,34.3,34.31,31500.0,23.3016,23.3152,23.3016,23.3084,31500.0
2012-12-06 13:40:00,34.32,34.33,34.31,34.33,15000.0,23.3152,23.322,23.3084,23.322,15000.0
2012-12-06 13:50:00,34.33,34.33,34.3,34.32,43800.0,23.322,23.322,23.3016,23.3152,43800.0
2012-12-06 14:00:00,34.32,34.33,34.31,34.32,165000.0,23.3152,23.322,23.3084,23.3152,165000.0
2012-12-06 14:10:00,34.31,34.34,34.31,34.33,33600.0,23.3084,23.3288,23.3084,23.322,33600.0
2012-12-06 14:20:00,34.33,34.35,34.33,34.34,30600.0,23.322,23.3356,23.322,23.3288,30600.0
2012-12-06 14:30:00,34.35,34.37,34.33,34.35,182400.0,23.3356,23.3492,23.322,23.3356,182400.0
2012-12-06 14:40:00,34.34,34.35,34.32,34.33,40900.0,23.3288,23.3356,23.3152,23.322,40900.0
2012-12-06 14:50:00,34.34,34.35,34.33,34.35,45600.0,23.3288,23.3356,23.322,23.3356,45600.0
2012-12-06 15:00:00,34.35,34.35,34.33,34.34,124500.0,23.3356,23.3356,23.322,23.3288,124500.0
2012-12-06 15:10:00,34.34,34.34,34.32,34.33,84000.0,23.3288,23.3288,23.3152,23.322,84000.0
2012-12-06 15:20:00,34.33,34.35,34.33,34.35,48400.0,23.322,23.3356,23.322,23.3356,48400.0
2012-12-06 15:30:00,34.34,34.37,34.33,34.37,70000.0,23.3288,23.3492,23.322,23.3492,70000.0
2012-12-06 15:40:00,34.37,34.37,34.35,34.36,106600.0,23.3492,23.3492,23.3356,23.3424,106600.0
2012-12-06 15:50:00,34.37,34.38,34.36,34.38,219700.0,23.3492,23.356,23.3424,23.356,219700.0
2012-12-07 09:30:00,34.35,34.35,34.28,34.28,73000.0,23.3356,23.3356,23.2881,23.2881,73000.0
2012-12-07 09:40:00,34.27,34.32,34.27,34.28,131900.0,23.2813,23.3152,23.2813,23.2881,131900.0
2012-12-07 09:50:00,34.29,34.3,34.25,34.26,92200.0,23.2948,23.3016,23.2677,23.2745,92200.0
2012-12-07 10:00:00,34.26,34.32,34.26,34.31,44100.0,23.2745,23.3152,23.2745,23.3084,44100.0
2012-12-07 10:10:00,34.3,34.31,34.27,34.27,33700.0,23.3016,23.3084,23.2813,23.2813,33700.0
2012-12-07 10:20:00,34.27,34.27,34.22,34.24,31700.0,23.2813,23.2813,23.2473,23.2609,31700.0
2012-12-07 10:30:00,34.25,34.26,34.2,34.25,27800.0,23.2677,23.2745,23.2337,23.2677,27800.0
2012-12-07 10:40:00,34.26,34.31,34.24,34.29,47600.0,23.2745,23.3084,23.2609,23.2948,47600.0
2012-12-07 10:50:00,34.29,34.29,34.26,34.27,77200.0,23.2948,23.2948,23.2745,23.2813,77200.0
2012-12-07 11:00:00,34.27,34.32,34.24,34.29,408400.0,23.2813,23.3152,23.2609,23.2948,408400.0
2012-12-07 11:10:00,34.31,34.35,34.3,34.34,55200.0,23.3084,23.3356,23.3016,23.3288,55200.0
2012-12-07 11:20:00,34.34,34.36,34.32,34.35,50400.0,23.3288,23.3424,23.3152,23.3356,50400.0
2012-12-07 11:30:00,34.34,34.37,34.32,34.36,56400.0,23.3288,23.3492,23.3152,23.3424,56400.0
2012-12-07 11:40:00,34.35,34.36,34.33,34.34,64300.0,23.3356,23.3424,23.322,23.3288,64300.0
2012-12-07 11:50:00,34.34,34.34,34.31,34.33,113400.0,23.3288,23.3288,23.3084,23.322,113400.0
2012-12-07 12:00:00,34.33,34.35,34.32,34.35,106000.0,23.322,23.3356,23.3152,23.3356,106000.0
2012-12-07 12:10:00,34.35,34.39,34.34,34.38,69400.0,23.3356,23.3628,23.3288,23.356,69400.0
2012-12-07 12:20:00,34.37,34.39,34.37,34.38,294200.0,23.3492,23.3628,23.3492,23.356,294200.0
2012-12-07 12:30:00,34.38,34.38,34.35,34.35,40300.0,23.356,23.356,23.3356,23.3356,40300.0
2012-12-07 12:40:00,34.35,34.37,34.35,34.37,16100.0,23.3356,23.3492,23.3356,23.3492,16100.0
2012-12-07 12:50:00,34.37,34.38,34.35,34.36,22200.0,23.3492,23.356,23.3356,23.3424,22200.0
2012-12-07 13:00:00,34.37,34.39,34.36,34.36,34600.0,23.3492,23.3628,23.3424,23.3424,34600.0
2012-12-07 13:10:00,34.36,34.37,34.35,34.35,7300.0,23.3424,23.3492,23.3356,23.3356,7300.0
2012-12-07 13:20:00,34.35,34.37,34.34,34.37,11200.0,23.3356,23.3492,23.3288,23.3492,11200.0
2012-12-07 13:30:00,34.36,34.38,34.36,34.38,24300.0,23.3424,23.356,23.3424,23.356,24300.0
2012-12-07 13:40:00,34.38,34.38,34.36,34.37,14400.0,23.356,23.356,23.3424,23.3492,14400.0
2012-12-07 13:50:00,34.37,34.37,34.36,34.37,27000.0,23.3492,23.3492,23.3424,23.3492,27000.0
2012-12-07 14:00:00,34.36,34.37,34.34,34.34,46300.0,23.3424,23.3492,23.3288,23.3288,46300.0
2012-12-07 14:10:00,34.35,34.37,34.35,34.37,26300.0,23.3356,23.3492,23.3356,23.3492,26300.0
2012-12-07 14:20:00,34.37,34.39,34.37,34.39,22300.0,23.3492,23.3628,23.3492,23.3628,22300.0
2012-12-07 14:30:00,34.39,34.41,34.38,34.39,159900.0,23.3628,23.3764,23.356,23.3628,159900.0
2012-12-07 14:40:00,34.39,34.39,34.37,34.38,27400.0,23.3628,23.3628,23.3492,23.356,27400.0
2012-12-07 14:50:00,34.38,34.39,34.37,34.39,30800.0,23.356,23.3628,23.3492,23.3628,30800.0
2012-12-07 15:00:00,34.39,34.39,34.38,34.39,43600.0,23.3628,23.3628,23.356,23.3628,43600.0
2012-12-07 15:10:00,34.39,34.39,34.37,34.37,40200.0,23.3628,23.3628,23.3492,23.3492,40200.0
2012-12-07 15:20:00,34.38,34.38,34.36,34.37,14300.0,23.356,23.356,23.3424,23.3492,14300.0
2012-12-07 15:30:00,34.37,34.39,34.36,34.37,67100.0,23.3492,23.3628,23.3424,23.3492,67100.0
2012-12-07 15:40:00,34.38,34.4,34.37,34.38,51600.0,23.356,23.3696,23.3492,23.356,51600.0
2012-12-07 15:50:00,34.39,34.41,34.38,34.4,93800.0,23.3628,23.3764,23.356,23.3696,93800.0
2012-12-10 09:30:00,34.34,34.36,34.29,34.32,89400.0,23.3288,23.3424,23.2948,23.3152,89400.0
2012-12-10 09:40:00,34.32,34.37,34.32,34.37,56400.0,23.3152,23.3492,23.3152,23.3492,56400.0
2012-12-10 09:50:00,34.37,34.38,34.36,34.38,16700.0,23.3492,23.356,23.3424,23.356,16700.0
2012-12-10 10:00:00,34.39,34.4,34.37,34.37,74600.0,23.3628,23.3696,23.3492,23.3492,74600.0
2012-12-10 10:10:00,34.37,34.39,34.34,34.35,27600.0,23.3492,23.3628,23.3288,23.3356,27600.0
2012-12-10 10:20:00,34.34,34.35,34.32,34.35,29100.0,23.3288,23.3356,23.3152,23.3356,29100.0
2012-12-10 10:30:00,34.35,34.37,34.35,34.37,15100.0,23.3356,23.3492,23.3356,23.3492,15100.0
2012-12-10 10:40:00,34.36,34.37,34.35,34.35,29900.0,23.3424,23.3492,23.3356,23.3356,29900.0
2012-12-10 10:50:00,34.36,34.4,34.35,34.39,16100.0,23.3424,23.3696,23.3356,23.3628,16100.0
2012-12-10 11:00:00,34.39,34.4,34.38,34.39,65400.0,23.3628,23.3696,23.356,23.3628,65400.0
2012-12-10 11:10:00,34.4,34.4,34.36,34.36,57300.0,23.3696,23.3696,23.3424,23.3424,57300.0
2012-12-10 11:20:00,34.37,34.38,34.35,34.36,38000.0,23.3492,23.356,23.3356,23.3424,38000.0
2012-12-10 11:30:00,34.37,34.39,34.37,34.38,29000.0,23.3492,23.3628,23.3492,23.356,29000.0
2012-12-10 11:40:00,34.38,34.39,34.37,34.39,43200.0,23.356,23.3628,23.3492,23.3628,43200.0
2012-12-10 11:50:00,34.38,34.38,34.36,34.36,35700.0,23.356,23.356,23.3424,23.3424,35700.0
2012-12-10 12:00:00,34.37,34.39,34.36,34.39,45400.0,23.3492,23.3628,23.3424,23.3628,45400.0
2012-12-10 12:10:00,34.38,34.4,34.38,34.4,14600.0,23.356,23.3696,23.356,23.3696,14600.0
2012-12-10 12:20:00,34.4,34.41,34.38,34.39,54900.0,23.3696,23.3764,23.356,23.3628,54900.0
2012-12-10 12:30:00,34.4,34.42,34.4,34.41,58000.0,23.3696,23.3832,23.3696,23.3764,58000.0
2012-12-10 12:40:00,34.41,34.42,34.4,34.41,22000.0,23.3764,23.3832,23.3696,23.3764,22000.0
2012-12-10 12:50:00,34.4,34.41,34.39,34.4,32400.0,23.3696,23.3764,23.3628,23.3696,32400.0
2012-12-10 13:00:00,34.41,34.41,34.37,34.38,29500.0,23.3764,23.3764,23.3492,23.356,29500.0
2012-12-10 13:10:00,34.38,34.39,34.37,34.39,36000.0,23.356,23.3628,23.3492,23.3628,36000.0
2012-12-10 13:20:00,34.38,34.39,34.36,34.37,75300.0,23.356,23.3628,23.3424,23.3492,75300.0
2012-12-10 13:30:00,34.37,34.38,34.36,34.36,23900.0,23.3492,23.356,23.3424,23.3424,23900.0
2012-12-10 13:40:00,34.37,34.38,34.37,34.38,6400.0,23.3492,23.356,23.3492,23.356,6400.0
2012-12-10 13:50:00,34.38,34.38,34.37,34.38,21600.0,23.356,23.356,23.3492,23.356,21600.0
2012-12-10 14:00:00,34.38,34.38,34.37,34.38,19500.0,23.356,23.356,23.3492,23.356,19500.0
2012-12-10 14:10:00,34.38,34.39,34.37,34.38,29200.0,23.356,23.3628,23.3492,23.356,29200.0
2012-12-10 14:20:00,34.37,34.39,34.35,34.38,234500.0,23.3492,23.3628,23.3356,23.356,234500.0
2012-12-10 14:30:00,34.39,34.39,34.36,34.36,73800.0,23.3628,23.3628,23.3424,23.3424,73800.0
2012-12-10 14:40:00,34.36,34.37,34.36,34.36,59800.0,23.3424,23.3492,23.3424,23.3424,59800.0
2012-12-10 14:50:00,34.37,34.39,34.37,34.39,81200.0,23.3492,23.3628,23.3492,23.3628,81200.0
2012-12-10 15:00:00,34.39,34.39,34.37,34.37,55400.0,23.3628,23.3628,23.3492,23.3492,55400.0
2012-12-10 15:10:00,34.38,34.4,34.37,34.38,56400.0,23.356,23.3696,23.3492,23.356,56400.0
2012-12-10 15:20:00,34.38,34.39,34.38,34.39,59600.0,23.356,23.3628,23.356,23.3628,59600.0
2012-12-10 15:30:00,34.39,34.45,34.38,34.43,818100.0,23.3628,23.4035,23.356,23.39,818100.0
2012-12-10 15:40:00,34.43,34.45,34.42,34.43,216400.0,23.39,23.4035,23.3832,23.39,216400.0
2012-12-10 15:50:00,34.43,34.44,34.4,34.41,143400.0,23.39,23.3967,23.3696,23.3764,143400.0
2012-12-11 09:30:00,34.57,34.58,34.55,34.58,47700.0,23.4851,23.4919,23.4715,23.4919,47700.0
2012-12-11 09:40:00,34.56,34.58,34.55,34.58,25900.0,23.4783,23.4919,23.4715,23.4919,25900.0
2012-12-11 09:50:00,34.58,34.64,34.58,34.63,56100.0,23.4919,23.5326,23.4919,23.5258,56100.0
2012-12-11 10:00:00,34.64,34.64,34.62,34.64,68100.0,23.5326,23.5326,23.519,23.5326,68100.0
2012-12-11 10:10:00,34.64,34.65,34.6,34.6,56900.0,23.5326,23.5394,23.5054,23.5054,56900.0
2012-12-11 10:20:00,34.6,34.63,34.59,34.63,98200.0,23.5054,23.5258,23.4987,23.5258,98200.0
2012-12-11 10:30:00,34.63,34.64,34.61,34.64,44000.0,23.5258,23.5326,23.5122,23.5326,44000.0
2012-12-11 10:40:00,34.64,34.66,34.63,34.63,32900.0,23.5326,23.5462,23.5258,23.5258,32900.0
2012-12-11 10:50:00,34.64,34.65,34.61,34.62,71200.0,23.5326,23.5394,23.5122,23.519,71200.0
2012-12-11 11:00:00,34.62,34.62,34.6,34.6,87800.0,23.519,23.519,23.5054,23.5054,87800.0
2012-12-11 11:10:00,34.6,34.63,34.6,34.6,96700.0,23.5054,23.5258,23.5054,23.5054,96700.0
2012-12-11 11:20:00,34.6,34.64,34.59,34.62,53600.0,23.5054,23.5326,23.4987,23.519,53600.0
2012-12-11 11:30:00,34.62,34.62,34.58,34.6,40400.0,23.519,23.519,23.4919,23.5054,40400.0
2012-12-11 11:40:00,34.6,34.63,34.59,34.63,14800.0,23.5054,23.5258,23.4987,23.5258,14800.0
2012-12-11 11:50:00,34.62,34.63,34.59,34.6,44200.0,23.519,23.5258,23.4987,23.5054,44200.0
2012-12-11 12:00:00,34.59,34.6,34.57,34.58,40600.0,23.4987,23.5054,23.4851,23.4919,40600.0
2012-12-11 12:10:00,34.57,34.6,34.56,34.59,177600.0,23.4851,23.5054,23.4783,23.4987,177600.0
2012-12-11 12:20:00,34.6,34.62,34.6,34.62,60200.0,23.5054,23.519,23.5054,23.519,60200.0
2012-12-11 12:30:00,34.61,34.64,34.61,34.63,61600.0,23.5122,23.5326,23.5122,23.5258,61600.0
2012-12-11 12:40:00,34.63,34.64,34.62,34.62,73300.0,23.5258,23.5326,23.519,23.519,73300.0
2012-12-11 12:50:00,34.62,34.63,34.62,34.62,22900.0,23.519,23.5258,23.519,23.519,22900.0
2012-12-11 13:00:00,34.62,34.64,34.62,34.62,205000.0,23.519,23.5326,23.519,23.519,205000.0
2012-12-11 13:10:00,34.63,34.65,34.62,34.65,73500.0,23.5258,23.5394,23.519,23.5394,73500.0
2012-12-11 13:20:00,34.65,34.65,34.63,34.64,104800.0,23.5394,23.5394,23.5258,23.5326,104800.0
2012-12-11 13:30:00,34.63,34.64,34.63,34.63,9900.0,23.5258,23.5326,23.5258,23.5258,9900.0
2012-12-11 13:40:00,34.64,34.66,34.63,34.64,283500.0,23.5326,23.5462,23.5258,23.5326,283500.0
2012-12-11 13:50:00,34.65,34.65,34.64,34.64,87300.0,23.5394,23.5394,23.5326,23.5326,87300.0
2012-12-11 14:00:00,34.64,34.65,34.63,34.64,18500.0,23.5326,23.5394,23.5258,23.5326,18500.0
2012-12-11 14:10:00,34.64,34.64,34.63,34.64,34000.0,23.5326,23.5326,23.5258,23.5326,34000.0
2012-12-11 14:20:00,34.64,34.66,34.63,34.65,76100.0,23.5326,23.5462,23.5258,23.5394,76100.0
2012-12-11 14:30:00,34.65,34.65,34.61,34.63,65200.0,23.5394,23.5394,23.5122,23.5258,65200.0
2012-12-11 14:40:00,34.62,34.63,34.6,34.61,15700.0,23.519,23.5258,23.5054,23.5122,15700.0
2012-12-11 14:50:00,34.6,34.61,34.6,34.6,35200.0,23.5054,23.5122,23.5054,23.5054,35200.0
2012-12-11 15:00:00,34.61,34.61,34.57,34.58,68400.0,23.5122,23.5122,23.4851,23.4919,68400.0
2012-12-11 15:10:00,34.58,34.59,34.56,34.58,92500.0,23.4919,23.4987,23.4783,23.4919,92500.0
2012-12-11 15:20:00,34.57,34.58,34.56,34.58,39400.0,23.4851,23.4919,23.4783,23.4919,39400.0
2012-12-11 15:30:00,34.58,34.6,34.57,34.59,46100.0,23.4919,23.5054,23.4851,23.4987,46100.0
2012-12-11 15:40:00,34.59,34.62,34.59,34.61,69800.0,23.4987,23.519,23.4987,23.5122,69800.0
2012-12-11 15:50:00,34.61,34.61,34.6,34.6,52600.0,23.5122,23.5122,23.5054,23.5054,52600.0
2012-12-12 09:30:00,34.71,34.73,34.69,34.71,82900.0,23.5802,23.5938,23.5666,23.5802,82900.0
2012-12-12 09:40:00,34.72,34.73,34.7,34.72,60300.0,23.587,23.5938,23.5734,23.587,60300.0
2012-12-12 09:50:00,34.73,34.73,34.7,34.7,71400.0,23.5938,23.5938,23.5734,23.5734,71400.0
2012-12-12 10:00:00,34.69,34.69,34.67,34.68,79000.0,23.5666,23.5666,23.553,23.5598,79000.0
2012-12-12 10:10:00,34.69,34.7,34.68,34.7,38800.0,23.5666,23.5734,23.5598,23.5734,38800.0
2012-12-12 10:20:00,34.71,34.72,34.71,34.72,31200.0,23.5802,23.587,23.5802,23.587,31200.0
2012-12-12 10:30:00,34.71,34.72,34.68,34.68,25900.0,23.5802,23.587,23.5598,23.5598,25900.0
2012-12-12 10:40:00,34.69,34.7,34.68,34.7,64500.0,23.5666,23.5734,23.5598,23.5734,64500.0
2012-12-12 10:50:00,34.7,34.71,34.69,34.71,72000.0,23.5734,23.5802,23.5666,23.5802,72000.0
2012-12-12 11:00:00,34.71,34.72,34.7,34.7,72800.0,23.5802,23.587,23.5734,23.5734,72800.0
2012-12-12 11:10:00,34.7,34.72,34.68,34.71,45700.0,23.5734,23.587,23.5598,23.5802,45700.0
2012-12-12 11:20:00,34.71,34.72,34.71,34.71,12200.0,23.5802,23.587,23.5802,23.5802,12200.0
2012-12-12 11:30:00,34.72,34.72,34.7,34.72,16700.0,23.587,23.587,23.5734,23.587,16700.0
2012-12-12 11:40:00,34.72,34.73,34.72,34.72,115100.0,23.587,23.5938,23.587,23.587,115100.0
2012-12-12 11:50:00,34.72,34.73,34.71,34.72,26000.0,23.587,23.5938,23.5802,23.587,26000.0
2012-12-12 12:00:00,34.71,34.72,34.71,34.71,11700.0,23.5802,23.587,23.5802,23.5802,11700.0
2012-12-12 12:10:00,34.72,34.73,34.72,34.72,48500.0,23.587,23.5938,23.587,23.587,48500.0
2012-12-12 12:20:00,34.72,34.78,34.72,34.76,54200.0,23.587,23.6277,23.587,23.6141,54200.0
2012-12-12 12:30:00,34.78,34.84,34.73,34.82,140600.0,23.6277,23.6685,23.5938,23.6549,140600.0
2012-12-12 12:40:00,34.84,34.89,34.81,34.89,48300.0,23.6685,23.7025,23.6481,23.7025,48300.0
2012-12-12 12:50:00,34.89,34.92,34.89,34.9,38100.0,23.7025,23.7228,23.7025,23.7092,38100.0
2012-12-12 13:00:00,34.91,34.92,34.9,34.9,57600.0,23.716,23.7228,23.7092,23.7092,57600.0
2012-12-12 13:10:00,34.9,34.9,34.87,34.89,96100.0,23.7092,23.7092,23.6889,23.7025,96100.0
2012-12-12 13:20:00,34.89,34.92,34.89,34.92,110200.0,23.7025,23.7228,23.7025,23.7228,110200.0
2012-12-12 13:30:00,34.91,34.91,34.89,34.89,76500.0,23.716,23.716,23.7025,23.7025,76500.0
2012-12-12 13:40:00,34.89,34.89,34.88,34.88,55400.0,23.7025,23.7025,23.6957,23.6957,55400.0
2012-12-12 13:50:00,34.88,34.9,34.88,34.89,39600.0,23.6957,23.7092,23.6957,23.7025,39600.0
2012-12-12 14:00:00,34.89,34.91,34.89,34.9,74400.0,23.7025,23.716,23.7025,23.7092,74400.0
2012-12-12 14:10:00,34.91,34.93,34.9,34.92,58400.0,23.716,23.7296,23.7092,23.7228,58400.0
2012-12-12 14:20:00,34.92,34.92,34.85,34.86,58900.0,23.7228,23.7228,23.6753,23.6821,58900.0
2012-12-12 14:30:00,34.87,34.87,34.84,34.85,59000.0,23.6889,23.6889,23.6685,23.6753,59000.0
2012-12-12 14:40:00,34.85,34.87,34.83,34.86,69000.0,23.6753,23.6889,23.6617,23.6821,69000.0
2012-12-12 14:50:00,34.85,34.86,34.83,34.84,70700.0,23.6753,23.6821,23.6617,23.6685,70700.0
2012-12-12 15:00:00,34.84,34.84,34.79,34.81,94300.0,23.6685,23.6685,23.6345,23.6481,94300.0
2012-12-12 15:10:00,34.8,34.81,34.77,34.78,101100.0,23.6413,23.6481,23.6209,23.6277,101100.0
2012-12-12 15:20:00,34.79,34.79,34.73,34.74,245500.0,23.6345,23.6345,23.5938,23.6006,245500.0
2012-12-12 15:30:00,34.74,34.77,34.72,34.72,80200.0,23.6006,23.6209,23.587,23.587,80200.0
2012-12-12 15:40:00,34.73,34.75,34.72,34.75,63300.0,23.5938,23.6073,23.587,23.6073,63300.0
2012-12-12 15:50:00,34.75,34.76,34.72,34.74,89000.0,23.6073,23.6141,23.587,23.6006,89000.0
2012-12-13 09:30:00,34.67,34.69,34.63,34.67,56700.0,23.553,23.5666,23.5258,23.553,56700.0
2012-12-13 09:40:00,34.68,34.68,34.64,34.68,27300.0,23.5598,23.5598,23.5326,23.5598,27300.0
2012-12-13 09:50:00,34.69,34.7,34.68,34.68,32400.0,23.5666,23.5734,23.5598,23.5598,32400.0
2012-12-13 10:00:00,34.69,34.71,34.68,34.7,44600.0,23.5666,23.5802,23.5598,23.5734,44600.0
2012-12-13 10:10:00,34.7,34.75,34.7,34.75,40700.0,23.5734,23.6073,23.5734,23.6073,40700.0
2012-12-13 10:20:00,34.75,34.76,34.74,34.74,14000.0,23.6073,23.6141,23.6006,23.6006,14000.0
2012-12-13 10:30:00,34.75,34.75,34.71,34.72,15000.0,23.6073,23.6073,23.5802,23.587,15000.0
2012-12-13 10:40:00,34.72,34.72,34.7,34.7,17400.0,23.587,23.587,23.5734,23.5734,17400.0
2012-12-13 10:50:00,34.7,34.71,34.68,34.68,269000.0,23.5734,23.5802,23.5598,23.5598,269000.0
2012-12-13 11:00:00,34.67,34.69,34.67,34.67,62300.0,23.553,23.5666,23.553,23.553,62300.0
2012-12-13 11:10:00,34.67,34.67,34.62,34.67,34200.0,23.553,23.553,23.519,23.553,34200.0
2012-12-13 11:20:00,34.66,34.67,34.62,34.64,81200.0,23.5462,23.553,23.519,23.5326,81200.0
2012-12-13 11:30:00,34.63,34.7,34.63,34.68,11600.0,23.5258,23.5734,23.5258,23.5598,11600.0
2012-12-13 11:40:00,34.67,34.68,34.65,34.66,13400.0,23.553,23.5598,23.5394,23.5462,13400.0
2012-12-13 11:50:00,34.66,34.68,34.65,34.68,22200.0,23.5462,23.5598,23.5394,23.5598,22200.0
2012-12-13 12:00:00,34.68,34.68,34.67,34.68,24200.0,23.5598,23.5598,23.553,23.5598,24200.0
2012-12-13 12:10:00,34.68,34.68,34.61,34.61,102300.0,23.5598,23.5598,23.5122,23.5122,102300.0
2012-12-13 12:20:00,34.6,34.62,34.59,34.59,25500.0,23.5054,23.519,23.4987,23.4987,25500.0
2012-12-13 12:30:00,34.59,34.6,34.59,34.6,14600.0,23.4987,23.5054,23.4987,23.5054,14600.0
2012-12-13 12:40:00,34.59,34.59,34.56,34.58,26300.0,23.4987,23.4987,23.4783,23.4919,26300.0
2012-12-13 12:50:00,34.59,34.6,34.59,34.59,22500.0,23.4987,23.5054,23.4987,23.4987,22500.0
2012-12-13 13:00:00,34.58,34.59,34.57,34.58,61100.0,23.4919,23.4987,23.4851,23.4919,61100.0
2012-12-13 13:10:00,34.57,34.57,34.54,34.57,28000.0,23.4851,23.4851,23.4647,23.4851,28000.0
2012-12-13 13:20:00,34.57,34.6,34.57,34.6,25700.0,23.4851,23.5054,23.4851,23.5054,25700.0
2012-12-13 13:30:00,34.6,34.6,34.58,34.58,8600.0,23.5054,23.5054,23.4919,23.4919,8600.0
2012-12-13 13:40:00,34.59,34.59,34.56,34.57,25300.0,23.4987,23.4987,23.4783,23.4851,25300.0
2012-12-13 13:50:00,34.56,34.58,34.56,34.58,10900.0,23.4783,23.4919,23.4783,23.4919,10900.0
2012-12-13 14:00:00,34.58,34.59,34.55,34.55,44700.0,23.4919,23.4987,23.4715,23.4715,44700.0
2012-12-13 14:10:00,34.55,34.55,34.52,34.54,69200.0,23.4715,23.4715,23.4511,23.4647,69200.0
2012-12-13 14:20:00,34.54,34.57,34.54,34.57,50900.0,23.4647,23.4851,23.4647,23.4851,50900.0
2012-12-13 14:30:00,34.57,34.58,34.56,34.57,62100.0,23.4851,23.4919,23.4783,23.4851,62100.0
2012-12-13 14:40:00,34.56,34.57,34.55,34.57,28900.0,23.4783,23.4851,23.4715,23.4851,28900.0
2012-12-13 14:50:00,34.56,34.58,34.56,34.57,103400.0,23.4783,23.4919,23.4783,23.4851,103400.0
2012-12-13 15:00:00,34.58,34.59,34.57,34.57,48900.0,23.4919,23.4987,23.4851,23.4851,48900.0
2012-12-13 15:10:00,34.57,34.57,34.54,34.54,111000.0,23.4851,23.4851,23.4647,23.4647,111000.0
2012-12-13 15:20:00,34.55,34.58,34.54,34.57,81100.0,23.4715,23.4919,23.4647,23.4851,81100.0
2012-12-13 15:30:00,34.58,34.63,34.57,34.63,74100.0,23.4919,23.5258,23.4851,23.5258,74100.0
2012-12-13 15:40:00,34.62,34.67,34.62,34.64,91600.0,23.519,23.553,23.519,23.5326,91600.0
2012-12-13 15:50:00,34.64,34.66,34.61,34.64,99700.0,23.5326,23.5462,23.5122,23.5326,99700.0
2012-12-14 09:30:00,34.69,34.69,34.63,34.67,72200.0,23.5666,23.5666,23.5258,23.553,72200.0
2012-12-14 09:40:00,34.67,34.7,34.65,34.68,87400.0,23.553,23.5734,23.5394,23.5598,87400.0
2012-12-14 09:50:00,34.69,34.7,34.66,34.66,37200.0,23.5666,23.5734,23.5462,23.5462,37200.0
2012-12-14 10:00:00,34.66,34.7,34.66,34.67,84100.0,23.5462,23.5734,23.5462,23.553,84100.0
2012-12-14 10:10:00,34.67,34.7,34.65,34.66,64900.0,23.553,23.5734,23.5394,23.5462,64900.0
2012-12-14 10:20:00,34.67,34.71,34.66,34.7,17100.0,23.553,23.5802,23.5462,23.5734,17100.0
2012-12-14 10:30:00,34.7,34.72,34.69,34.69,76000.0,23.5734,23.587,23.5666,23.5666,76000.0
2012-12-14 10:40:00,34.69,34.72,34.68,34.72,57600.0,23.5666,23.587,23.5598,23.587,57600.0
2012-12-14 10:50:00,34.72,34.73,34.7,34.7,31300.0,23.587,23.5938,23.5734,23.5734,31300.0
2012-12-14 11:00:00,34.69,34.76,34.69,34.75,45800.0,23.5666,23.6141,23.5666,23.6073,45800.0
2012-12-14 11:10:00,34.75,34.76,34.74,34.76,14300.0,23.6073,23.6141,23.6006,23.6141,14300.0
2012-12-14 11:20:00,34.75,34.77,34.75,34.75,11700.0,23.6073,23.6209,23.6073,23.6073,11700.0
2012-12-14 11:30:00,34.76,34.77,34.72,34.72,33300.0,23.6141,23.6209,23.587,23.587,33300.0
2012-12-14 11:40:00,34.73,34.75,34.73,34.73,22700.0,23.5938,23.6073,23.5938,23.5938,22700.0
2012-12-14 11:50:00,34.73,34.75,34.72,34.75,14700.0,23.5938,23.6073,23.587,23.6073,14700.0
2012-12-14 12:00:00,34.75,34.81,34.74,34.81,42700.0,23.6073,23.6481,23.6006,23.6481,42700.0
2012-12-14 12:10:00,34.81,34.85,34.8,34.83,34900.0,23.6481,23.6753,23.6413,23.6617,34900.0
2012-12-14 12:20:00,34.82,34.83,34.82,34.83,24400.0,23.6549,23.6617,23.6549,23.6617,24400.0
2012-12-14 12:30:00,34.84,34.84,34.83,34.83,17000.0,23.6685,23.6685,23.6617,23.6617,17000.0
2012-12-14 12:40:00,34.83,34.85,34.83,34.85,46900.0,23.6617,23.6753,23.6617,23.6753,46900.0
2012-12-14 12:50:00,34.84,34.85,34.84,34.85,8900.0,23.6685,23.6753,23.6685,23.6753,8900.0
2012-12-14 13:00:00,34.85,34.86,34.85,34.86,8100.0,23.6753,23.6821,23.6753,23.6821,8100.0
2012-12-14 13:10:00,34.85,34.86,34.83,34.84,10800.0,23.6753,23.6821,23.6617,23.6685,10800.0
2012-12-14 13:20:00,34.83,34.84,34.83,34.83,17300.0,23.6617,23.6685,23.6617,23.6617,17300.0
2012-12-14 13:30:00,34.84,34.85,34.83,34.84,17700.0,23.6685,23.6753,23.6617,23.6685,17700.0
2012-12-14 13:40:00,34.85,34.87,34.84,34.86,20700.0,23.6753,23.6889,23.6685,23.6821,20700.0
2012-12-14 13:50:00,34.86,34.87,34.85,34.86,33400.0,23.6821,23.6889,23.6753,23.6821,33400.0
2012-12-14 14:00:00,34.86,34.87,34.86,34.87,43300.0,23.6821,23.6889,23.6821,23.6889,43300.0
2012-12-14 14:10:00,34.87,34.87,34.86,34.87,40900.0,23.6889,23.6889,23.6821,23.6889,40900.0
2012-12-14 14:20:00,34.87,34.87,34.85,34.85,66400.0,23.6889,23.6889,23.6753,23.6753,66400.0
2012-12-14 14:30:00,34.86,34.86,34.83,34.84,60400.0,23.6821,23.6821,23.6617,23.6685,60400.0
2012-12-14 14:40:00,34.83,34.84,34.82,34.83,9800.0,23.6617,23.6685,23.6549,23.6617,9800.0
2012-12-14 14:50:00,34.82,34.84,34.8,34.8,27100.0,23.6549,23.6685,23.6413,23.6413,27100.0
2012-12-14 15:00:00,34.81,34.81,34.77,34.77,29300.0,23.6481,23.6481,23.6209,23.6209,29300.0
2012-12-14 15:10:00,34.77,34.78,34.76,34.78,61300.0,23.6209,23.6277,23.6141,23.6277,61300.0
2012-12-14 15:20:00,34.78,34.78,34.75,34.77,105900.0,23.6277,23.6277,23.6073,23.6209,105900.0
2012-12-14 15:30:00,34.77,34.79,34.76,34.79,24900.0,23.6209,23.6345,23.6141,23.6345,24900.0
2012-12-14 15:40:00,34.78,34.79,34.75,34.75,78600.0,23.6277,23.6345,23.6073,23.6073,78600.0
2012-12-14 15:50:00,34.75,34.77,34.73,34.77,121900.0,23.6073,23.6209,23.5938,23.6209,121900.0
2012-12-17 09:30:00,34.74,34.77,34.71,34.77,249200.0,23.6006,23.6209,23.5802,23.6209,249200.0
2012-12-17 09:40:00,34.77,34.8,34.75,34.78,63500.0,23.6209,23.6413,23.6073,23.6277,63500.0
2012-12-17 09:50:00,34.79,34.82,34.79,34.81,17900.0,23.6345,23.6549,23.6345,23.6481,17900.0
2012-12-17 10:00:00,34.82,34.84,34.82,34.84,20600.0,23.6549,23.6685,23.6549,23.6685,20600.0
2012-12-17 10:10:00,34.84,34.85,34.79,34.79,34900.0,23.6685,23.6753,23.6345,23.6345,34900.0
2012-12-17 10:20:00,34.78,34.79,34.77,34.79,11400.0,23.6277,23.6345,23.6209,23.6345,11400.0
2012-12-17 10:30:00,34.79,34.81,34.79,34.81,71200.0,23.6345,23.6481,23.6345,23.6481,71200.0
2012-12-17 10:40:00,34.8,34.8,34.78,34.78,38100.0,23.6413,23.6413,23.6277,23.6277,38100.0
2012-12-17 10:50:00,34.79,34.79,34.77,34.77,9400.0,23.6345,23.6345,23.6209,23.6209,9400.0
2012-12-17 11:00:00,34.77,34.79,34.76,34.79,30600.0,23.6209,23.6345,23.6141,23.6345,30600.0
2012-12-17 11:10:00,34.81,34.84,34.8,34.84,17000.0,23.6481,23.6685,23.6413,23.6685,17000.0
2012-12-17 11:20:00,34.83,34.84,34.81,34.82,219400.0,23.6617,23.6685,23.6481,23.6549,219400.0
2012-12-17 11:30:00,34.82,34.86,34.81,34.85,227300.0,23.6549,23.6821,23.6481,23.6753,227300.0
2012-12-17 11:40:00,34.85,34.88,34.85,34.87,51400.0,23.6753,23.6957,23.6753,23.6889,51400.0
2012-12-17 11:50:00,34.87,34.87,34.86,34.87,31800.0,23.6889,23.6889,23.6821,23.6889,31800.0
2012-12-17 12:00:00,34.87,34.88,34.85,34.88,37100.0,23.6889,23.6957,23.6753,23.6957,37100.0
2012-12-17 12:10:00,34.87,34.89,34.87,34.89,33700.0,23.6889,23.7025,23.6889,23.7025,33700.0
2012-12-17 12:20:00,34.88,34.91,34.88,34.91,36400.0,23.6957,23.716,23.6957,23.716,36400.0
2012-12-17 12:30:00,34.91,34.92,34.89,34.89,94500.0,23.716,23.7228,23.7025,23.7025,94500.0
2012-12-17 12:40:00,34.89,34.9,34.89,34.89,33200.0,23.7025,23.7092,23.7025,23.7025,33200.0
2012-12-17 12:50:00,34.88,34.89,34.87,34.87,25600.0,23.6957,23.7025,23.6889,23.6889,25600.0
2012-12-17 13:00:00,34.88,34.88,34.87,34.88,34600.0,23.6957,23.6957,23.6889,23.6957,34600.0
2012-12-17 13:10:00,34.88,34.88,34.86,34.86,133700.0,23.6957,23.6957,23.6821,23.6821,133700.0
2012-12-17 13:20:00,34.86,34.87,34.85,34.86,46500.0,23.6821,23.6889,23.6753,23.6821,46500.0
2012-12-17 13:30:00,34.85,34.86,34.84,34.84,47700.0,23.6753,23.6821,23.6685,23.6685,47700.0
2012-12-17 13:40:00,34.84,34.85,34.83,34.85,83600.0,23.6685,23.6753,23.6617,23.6753,83600.0
2012-12-17 13:50:00,34.84,34.85,34.83,34.84,54700.0,23.6685,23.6753,23.6617,23.6685,54700.0
2012-12-17 14:00:00,34.83,34.87,34.83,34.84,81200.0,23.6617,23.6889,23.6617,23.6685,81200.0
2012-12-17 14:10:00,34.84,34.85,34.83,34.84,43600.0,23.6685,23.6753,23.6617,23.6685,43600.0
2012-12-17 14:20:00,34.84,34.84,34.82,34.83,49400.0,23.6685,23.6685,23.6549,23.6617,49400.0
2012-12-17 14:30:00,34.83,34.84,34.82,34.84,25600.0,23.6617,23.6685,23.6549,23.6685,25600.0
2012-12-17 14:40:00,34.84,34.84,34.83,34.83,31500.0,23.6685,23.6685,23.6617,23.6617,31500.0
2012-12-17 14:50:00,34.83,34.84,34.83,34.84,47900.0,23.6617,23.6685,23.6617,23.6685,47900.0
2012-12-17 15:00:00,34.84,34.86,34.83,34.86,141500.0,23.6685,23.6821,23.6617,23.6821,141500.0
2012-12-17 15:10:00,34.86,34.86,34.83,34.84,118900.0,23.6821,23.6821,23.6617,23.6685,118900.0
2012-12-17 15:20:00,34.85,34.85,34.84,34.84,36800.0,23.6753,23.6753,23.6685,23.6685,36800.0
2012-12-17 15:30:00,34.84,34.85,34.84,34.84,84900.0,23.6685,23.6753,23.6685,23.6685,84900.0
2012-12-17 15:40:00,34.84,34.88,34.84,34.88,120500.0,23.6685,23.6957,23.6685,23.6957,120500.0
2012-12-17 15:50:00,34.87,34.93,34.87,34.92,154900.0,23.6889,23.7296,23.6889,23.7228,154900.0
2012-12-18 09:30:00,35.08,35.08,35.02,35.04,434100.0,23.8315,23.8315,23.7908,23.8044,434100.0
2012-12-18 09:40:00,35.04,35.07,35.04,35.06,202700.0,23.8044,23.8247,23.8044,23.8179,202700.0
2012-12-18 09:50:00,35.06,35.07,35.03,35.03,62700.0,23.8179,23.8247,23.7976,23.7976,62700.0
2012-12-18 10:00:00,35.03,35.05,35.02,35.04,68700.0,23.7976,23.8112,23.7908,23.8044,68700.0
2012-12-18 10:10:00,35.04,35.08,35.04,35.07,111200.0,23.8044,23.8315,23.8044,23.8247,111200.0
2012-12-18 10:20:00,35.07,35.1,35.06,35.09,150900.0,23.8247,23.8451,23.8179,23.8383,150900.0
2012-12-18 10:30:00,35.1,35.12,35.09,35.12,155200.0,23.8451,23.8587,23.8383,23.8587,155200.0
2012-12-18 10:40:00,35.13,35.15,35.12,35.15,31200.0,23.8655,23.8791,23.8587,23.8791,31200.0
2012-12-18 10:50:00,35.16,35.18,35.15,35.17,90100.0,23.8859,23.8995,23.8791,23.8927,90100.0
2012-12-18 11:00:00,35.17,35.18,35.15,35.17,73300.0,23.8927,23.8995,23.8791,23.8927,73300.0
2012-12-18 11:10:00,35.18,35.24,35.17,35.23,60900.0,23.8995,23.9402,23.8927,23.9334,60900.0
2012-12-18 11:20:00,35.23,35.24,35.21,35.22,234000.0,23.9334,23.9402,23.9198,23.9266,234000.0
2012-12-18 11:30:00,35.23,35.25,35.2,35.22,302100.0,23.9334,23.947,23.9131,23.9266,302100.0
2012-12-18 11:40:00,35.21,35.24,35.21,35.23,704300.0,23.9198,23.9402,23.9198,23.9334,704300.0
2012-12-18 11:50:00,35.23,35.23,35.19,35.2,139000.0,23.9334,23.9334,23.9063,23.9131,139000.0
2012-12-18 12:00:00,35.19,35.23,35.19,35.22,1372200.0,23.9063,23.9334,23.9063,23.9266,1372200.0
2012-12-18 12:10:00,35.21,35.23,35.21,35.23,30400.0,23.9198,23.9334,23.9198,23.9334,30400.0
2012-12-18 12:20:00,35.22,35.25,35.22,35.25,16800.0,23.9266,23.947,23.9266,23.947,16800.0
2012-12-18 12:30:00,35.24,35.28,35.24,35.28,77900.0,23.9402,23.9674,23.9402,23.9674,77900.0
2012-12-18 12:40:00,35.27,35.31,35.27,35.31,62500.0,23.9606,23.9878,23.9606,23.9878,62500.0
2012-12-18 12:50:00,35.3,35.31,35.28,35.29,45000.0,23.981,23.9878,23.9674,23.9742,45000.0
2012-12-18 13:00:00,35.28,35.3,35.28,35.29,37400.0,23.9674,23.981,23.9674,23.9742,37400.0
2012-12-18 13:10:00,35.29,35.31,35.25,35.26,96600.0,23.9742,23.9878,23.947,23.9538,96600.0
2012-12-18 13:20:00,35.27,35.27,35.25,35.25,64600.0,23.9606,23.9606,23.947,23.947,64600.0
2012-12-18 13:30:00,35.26,35.27,35.25,35.26,178800.0,23.9538,23.9606,23.947,23.9538,178800.0
2012-12-18 13:40:00,35.27,35.29,35.26,35.27,272700.0,23.9606,23.9742,23.9538,23.9606,272700.0
2012-12-18 13:50:00,35.27,35.28,35.25,35.27,91800.0,23.9606,23.9674,23.947,23.9606,91800.0
2012-12-18 14:00:00,35.27,35.27,35.26,35.27,23500.0,23.9606,23.9606,23.9538,23.9606,23500.0
2012-12-18 14:10:00,35.27,35.28,35.26,35.26,52600.0,23.9606,23.9674,23.9538,23.9538,52600.0
2012-12-18 14:20:00,35.27,35.27,35.23,35.23,23500.0,23.9606,23.9606,23.9334,23.9334,23500.0
2012-12-18 14:30:00,35.23,35.24,35.21,35.23,88100.0,23.9334,23.9402,23.9198,23.9334,88100.0
2012-12-18 14:40:00,35.24,35.25,35.23,35.24,51800.0,23.9402,23.947,23.9334,23.9402,51800.0
2012-12-18 14:50:00,35.25,35.25,35.23,35.25,55400.0,23.947,23.947,23.9334,23.947,55400.0
2012-12-18 15:00:00,35.25,35.28,35.24,35.27,95900.0,23.947,23.9674,23.9402,23.9606,95900.0
2012-12-18 15:10:00,35.26,35.27,35.24,35.25,51800.0,23.9538,23.9606,23.9402,23.947,51800.0
2012-12-18 15:20:00,35.25,35.27,35.24,35.25,62500.0,23.947,23.9606,23.9402,23.947,62500.0
2012-12-18 15:30:00,35.24,35.26,35.23,35.26,95700.0,23.9402,23.9538,23.9334,23.9538,95700.0
2012-12-18 15:40:00,35.26,35.27,35.25,35.27,179700.0,23.9538,23.9606,23.947,23.9606,179700.0
2012-12-18 15:50:00,35.26,35.28,35.23,35.24,1215400.0,23.9538,23.9674,23.9334,23.9402,1215400.0
2012-12-19 09:30:00,35.56,35.57,35.5,35.53,67300.0,24.1576,24.1644,24.1169,24.1372,67300.0
2012-12-19 09:40:00,35.54,35.58,35.51,35.54,331700.0,24.144,24.1712,24.1237,24.144,331700.0
2012-12-19 09:50:00,35.54,35.55,35.49,35.49,159800.0,24.144,24.1508,24.1101,24.1101,159800.0
2012-12-19 10:00:00,35.49,35.51,35.48,35.49,171500.0,24.1101,24.1237,24.1033,24.1101,171500.0
2012-12-19 10:10:00,35.5,35.52,35.47,35.47,123900.0,24.1169,24.1304,24.0965,24.0965,123900.0
2012-12-19 10:20:00,35.46,35.47,35.43,35.45,190800.0,24.0897,24.0965,24.0693,24.0829,190800.0
2012-12-19 10:30:00,35.45,35.48,35.42,35.48,252800.0,24.0829,24.1033,24.0625,24.1033,252800.0
2012-12-19 10:40:00,35.47,35.48,35.43,35.48,261900.0,24.0965,24.1033,24.0693,24.1033,261900.0
2012-12-19 10:50:00,35.47,35.47,35.45,35.45,140000.0,24.0965,24.0965,24.0829,24.0829,140000.0
2012-12-19 11:00:00,35.45,35.47,35.44,35.47,174700.0,24.0829,24.0965,24.0761,24.0965,174700.0
2012-12-19 11:10:00,35.48,35.49,35.46,35.46,131900.0,24.1033,24.1101,24.0897,24.0897,131900.0
2012-12-19 11:20:00,35.47,35.48,35.43,35.44,106100.0,24.0965,24.1033,24.0693,24.0761,106100.0
2012-12-19 11:30:00,35.45,35.49,35.45,35.46,154800.0,24.0829,24.1101,24.0829,24.0897,154800.0
2012-12-19 11:40:00,35.46,35.47,35.45,35.46,149500.0,24.0897,24.0965,24.0829,24.0897,149500.0
2012-12-19 11:50:00,35.46,35.47,35.44,35.44,56700.0,24.0897,24.0965,24.0761,24.0761,56700.0
2012-12-19 12:00:00,35.45,35.45,35.42,35.43,60200.0,24.0829,24.0829,24.0625,24.0693,60200.0
2012-12-19 12:10:00,35.43,35.44,35.43,35.44,16500.0,24.0693,24.0761,24.0693,24.0761,16500.0
2012-12-19 12:20:00,35.44,35.46,35.43,35.45,80000.0,24.0761,24.0897,24.0693,24.0829,80000.0
2012-12-19 12:30:00,35.46,35.47,35.45,35.47,118000.0,24.0897,24.0965,24.0829,24.0965,118000.0
2012-12-19 12:40:00,35.47,35.51,35.47,35.49,189500.0,24.0965,24.1237,24.0965,24.1101,189500.0
2012-12-19 12:50:00,35.49,35.49,35.46,35.46,34800.0,24.1101,24.1101,24.0897,24.0897,34800.0
2012-12-19 13:00:00,35.45,35.47,35.45,35.46,14800.0,24.0829,24.0965,24.0829,24.0897,14800.0
2012-12-19 13:10:00,35.46,35.47,35.44,35.45,40100.0,24.0897,24.0965,24.0761,24.0829,40100.0
2012-12-19 13:20:00,35.45,35.47,35.44,35.46,16800.0,24.0829,24.0965,24.0761,24.0897,16800.0
2012-12-19 13:30:00,35.46,35.46,35.44,35.45,34600.0,24.0897,24.0897,24.0761,24.0829,34600.0
2012-12-19 13:40:00,35.44,35.45,35.42,35.44,80800.0,24.0761,24.0829,24.0625,24.0761,80800.0
2012-12-19 13:50:00,35.44,35.45,35.43,35.45,35800.0,24.0761,24.0829,24.0693,24.0829,35800.0
2012-12-19 14:00:00,35.45,35.45,35.42,35.44,133700.0,24.0829,24.0829,24.0625,24.0761,133700.0
2012-12-19 14:10:00,35.44,35.44,35.42,35.44,52000.0,24.0761,24.0761,24.0625,24.0761,52000.0
2012-12-19 14:20:00,35.44,35.45,35.44,35.44,16900.0,24.0761,24.0829,24.0761,24.0761,16900.0
2012-12-19 14:30:00,35.45,35.45,35.43,35.44,94200.0,24.0829,24.0829,24.0693,24.0761,94200.0
2012-12-19 14:40:00,35.45,35.45,35.42,35.42,103500.0,24.0829,24.0829,24.0625,24.0625,103500.0
2012-12-19 14:50:00,35.42,35.44,35.4,35.43,156800.0,24.0625,24.0761,24.0489,24.0693,156800.0
2012-12-19 15:00:00,35.44,35.45,35.43,35.44,20500.0,24.0761,24.0829,24.0693,24.0761,20500.0
2012-12-19 15:10:00,35.45,35.45,35.43,35.43,101600.0,24.0829,24.0829,24.0693,24.0693,101600.0
2012-12-19 15:20:00,35.43,35.44,35.43,35.43,58000.0,24.0693,24.0761,24.0693,24.0693,58000.0
2012-12-19 15:30:00,35.43,35.47,35.43,35.46,124800.0,24.0693,24.0965,24.0693,24.0897,124800.0
2012-12-19 15:40:00,35.47,35.47,35.43,35.43,159000.0,24.0965,24.0965,24.0693,24.0693,159000.0
2012-12-19 15:50:00,35.43,35.43,35.35,35.36,383300.0,24.0693,24.0693,24.015,24.0217,383300.0
2012-12-20 09:30:00,35.14,35.17,35.12,35.13,178800.0,24.1064,24.127,24.0927,24.0996,178800.0
2012-12-20 09:40:00,35.12,35.14,35.1,35.13,186200.0,24.0927,24.1064,24.079,24.0996,186200.0
2012-12-20 09:50:00,35.13,35.14,35.09,35.09,53300.0,24.0996,24.1064,24.0721,24.0721,53300.0
2012-12-20 10:00:00,35.1,35.15,35.1,35.15,134000.0,24.079,24.1133,24.079,24.1133,134000.0
2012-12-20 10:10:00,35.14,35.16,35.11,35.12,105500.0,24.1064,24.1201,24.0858,24.0927,105500.0
2012-12-20 10:20:00,35.11,35.12,35.09,35.1,146700.0,24.0858,24.0927,24.0721,24.079,146700.0
2012-12-20 10:30:00,35.1,35.13,35.09,35.12,87000.0,24.079,24.0996,24.0721,24.0927,87000.0
2012-12-20 10:40:00,35.11,35.13,35.1,35.11,127100.0,24.0858,24.0996,24.079,24.0858,127100.0
2012-12-20 10:50:00,35.1,35.13,35.1,35.12,77200.0,24.079,24.0996,24.079,24.0927,77200.0
2012-12-20 11:00:00,35.12,35.12,35.09,35.1,124000.0,24.0927,24.0927,24.0721,24.079,124000.0
2012-12-20 11:10:00,35.1,35.11,35.09,35.09,164200.0,24.079,24.0858,24.0721,24.0721,164200.0
2012-12-20 11:20:00,35.09,35.1,35.05,35.06,775500.0,24.0721,24.079,24.0447,24.0515,775500.0
2012-12-20 11:30:00,35.06,35.1,35.06,35.1,367400.0,24.0515,24.079,24.0515,24.079,367400.0
2012-12-20 11:40:00,35.09,35.11,35.08,35.11,60500.0,24.0721,24.0858,24.0653,24.0858,60500.0
2012-12-20 11:50:00,35.12,35.12,35.09,35.1,109700.0,24.0927,24.0927,24.0721,24.079,109700.0
2012-12-20 12:00:00,35.11,35.11,35.1,35.11,90600.0,24.0858,24.0858,24.079,24.0858,90600.0
2012-12-20 12:10:00,35.11,35.12,35.11,35.12,59600.0,24.0858,24.0927,24.0858,24.0927,59600.0
2012-12-20 12:20:00,35.12,35.16,35.12,35.14,171200.0,24.0927,24.1201,24.0927,24.1064,171200.0
2012-12-20 12:30:00,35.14,35.16,35.13,35.16,65700.0,24.1064,24.1201,24.0996,24.1201,65700.0
2012-12-20 12:40:00,35.16,35.16,35.15,35.16,17400.0,24.1201,24.1201,24.1133,24.1201,17400.0
2012-12-20 12:50:00,35.16,35.2,35.15,35.2,134500.0,24.1201,24.1476,24.1133,24.1476,134500.0
2012-12-20 13:00:00,35.2,35.2,35.17,35.19,94000.0,24.1476,24.1476,24.127,24.1407,94000.0
2012-12-20 13:10:00,35.2,35.2,35.16,35.16,28900.0,24.1476,24.1476,24.1201,24.1201,28900.0
2012-12-20 13:20:00,35.17,35.2,35.16,35.19,87100.0,24.127,24.1476,24.1201,24.1407,87100.0
2012-12-20 13:30:00,35.2,35.21,35.19,35.21,22000.0,24.1476,24.1544,24.1407,24.1544,22000.0
2012-12-20 13:40:00,35.21,35.24,35.19,35.24,68000.0,24.1544,24.175,24.1407,24.175,68000.0
2012-12-20 13:50:00,35.24,35.24,35.22,35.22,86400.0,24.175,24.175,24.1613,24.1613,86400.0
2012-12-20 14:00:00,35.23,35.23,35.21,35.21,58100.0,24.1682,24.1682,24.1544,24.1544,58100.0
2012-12-20 14:10:00,35.22,35.24,35.21,35.23,105000.0,24.1613,24.175,24.1544,24.1682,105000.0
2012-12-20 14:20:00,35.23,35.24,35.22,35.24,49100.0,24.1682,24.175,24.1613,24.175,49100.0
2012-12-20 14:30:00,35.24,35.24,35.23,35.24,33600.0,24.175,24.175,24.1682,24.175,33600.0
2012-12-20 14:40:00,35.24,35.24,35.23,35.24,57500.0,24.175,24.175,24.1682,24.175,57500.0
2012-12-20 14:50:00,35.24,35.26,35.23,35.24,122200.0,24.175,24.1887,24.1682,24.175,122200.0
2012-12-20 15:00:00,35.23,35.24,35.22,35.23,166700.0,24.1682,24.175,24.1613,24.1682,166700.0
2012-12-20 15:10:00,35.22,35.24,35.22,35.22,43800.0,24.1613,24.175,24.1613,24.1613,43800.0
2012-12-20 15:20:00,35.22,35.23,35.2,35.21,186200.0,24.1613,24.1682,24.1476,24.1544,186200.0
2012-12-20 15:30:00,35.21,35.23,35.21,35.23,120100.0,24.1544,24.1682,24.1544,24.1682,120100.0
2012-12-20 15:40:00,35.23,35.24,35.22,35.24,170900.0,24.1682,24.175,24.1613,24.175,170900.0
2012-12-20 15:50:00,35.24,35.24,35.22,35.23,246700.0,24.175,24.175,24.1613,24.1682,246700.0
2012-12-21 09:30:00,34.85,34.85,34.78,34.82,218900.0,23.9075,23.9075,23.8594,23.8869,218900.0
2012-12-21 09:40:00,34.82,34.86,34.8,34.82,93000.0,23.8869,23.9143,23.8732,23.8869,93000.0
2012-12-21 09:50:00,34.82,34.87,34.81,34.86,90800.0,23.8869,23.9212,23.88,23.9143,90800.0
2012-12-21 10:00:00,34.85,34.89,34.84,34.88,36300.0,23.9075,23.9349,23.9006,23.9281,36300.0
2012-12-21 10:10:00,34.88,34.95,34.86,34.95,67500.0,23.9281,23.9761,23.9143,23.9761,67500.0
2012-12-21 10:20:00,34.95,34.96,34.92,34.94,111900.0,23.9761,23.9829,23.9555,23.9692,111900.0
2012-12-21 10:30:00,34.94,34.95,34.88,34.89,133400.0,23.9692,23.9761,23.9281,23.9349,133400.0
2012-12-21 10:40:00,34.89,34.91,34.87,34.9,162100.0,23.9349,23.9486,23.9212,23.9418,162100.0
2012-12-21 10:50:00,34.91,34.92,34.87,34.87,113700.0,23.9486,23.9555,23.9212,23.9212,113700.0
2012-12-21 11:00:00,34.88,34.89,34.85,34.85,333000.0,23.9281,23.9349,23.9075,23.9075,333000.0
2012-12-21 11:10:00,34.85,34.88,34.85,34.85,110900.0,23.9075,23.9281,23.9075,23.9075,110900.0
2012-12-21 11:20:00,34.86,34.9,34.86,34.88,67200.0,23.9143,23.9418,23.9143,23.9281,67200.0
2012-12-21 11:30:00,34.88,34.9,34.82,34.83,141600.0,23.9281,23.9418,23.8869,23.8938,141600.0
2012-12-21 11:40:00,34.84,34.86,34.84,34.86,48200.0,23.9006,23.9143,23.9006,23.9143,48200.0
2012-12-21 11:50:00,34.85,34.9,34.85,34.9,73200.0,23.9075,23.9418,23.9075,23.9418,73200.0
2012-12-21 12:00:00,34.89,34.91,34.87,34.87,55600.0,23.9349,23.9486,23.9212,23.9212,55600.0
2012-12-21 12:10:00,34.87,34.9,34.86,34.89,78800.0,23.9212,23.9418,23.9143,23.9349,78800.0
2012-12-21 12:20:00,34.9,34.92,34.9,34.9,84600.0,23.9418,23.9555,23.9418,23.9418,84600.0
2012-12-21 12:30:00,34.89,34.91,34.87,34.88,83800.0,23.9349,23.9486,23.9212,23.9281,83800.0
2012-12-21 12:40:00,34.9,34.92,34.89,34.92,14100.0,23.9418,23.9555,23.9349,23.9555,14100.0
2012-12-21 12:50:00,34.92,34.93,34.89,34.92,57100.0,23.9555,23.9624,23.9349,23.9555,57100.0
2012-12-21 13:00:00,34.92,34.95,34.92,34.93,70600.0,23.9555,23.9761,23.9555,23.9624,70600.0
2012-12-21 13:10:00,34.93,34.94,34.91,34.93,176600.0,23.9624,23.9692,23.9486,23.9624,176600.0
2012-12-21 13:20:00,34.92,34.95,34.92,34.95,201000.0,23.9555,23.9761,23.9555,23.9761,201000.0
2012-12-21 13:30:00,34.95,34.99,34.94,34.98,71200.0,23.9761,24.0035,23.9692,23.9967,71200.0
2012-12-21 13:40:00,34.99,35.0,34.98,35.0,307600.0,24.0035,24.0104,23.9967,24.0104,307600.0
2012-12-21 13:50:00,35.0,35.0,34.98,34.99,146300.0,24.0104,24.0104,23.9967,24.0035,146300.0
2012-12-21 14:00:00,34.99,35.01,34.99,35.0,51100.0,24.0035,24.0172,24.0035,24.0104,51100.0
2012-12-21 14:10:00,35.0,35.01,34.98,34.99,91300.0,24.0104,24.0172,23.9967,24.0035,91300.0
2012-12-21 14:20:00,34.99,35.0,34.97,34.99,27900.0,24.0035,24.0104,23.9898,24.0035,27900.0
2012-12-21 14:30:00,34.99,34.99,34.95,34.98,312000.0,24.0035,24.0035,23.9761,23.9967,312000.0
2012-12-21 14:40:00,34.98,35.0,34.97,35.0,108800.0,23.9967,24.0104,23.9898,24.0104,108800.0
2012-12-21 14:50:00,34.99,35.0,34.98,34.98,93000.0,24.0035,24.0104,23.9967,23.9967,93000.0
2012-12-21 15:00:00,34.98,34.99,34.97,34.98,32000.0,23.9967,24.0035,23.9898,23.9967,32000.0
2012-12-21 15:10:00,34.97,34.99,34.96,34.99,43700.0,23.9898,24.0035,23.9829,24.0035,43700.0
2012-12-21 15:20:00,34.99,35.0,34.97,34.99,88800.0,24.0035,24.0104,23.9898,24.0035,88800.0
2012-12-21 15:30:00,34.99,35.02,34.98,35.01,50800.0,24.0035,24.0241,23.9967,24.0172,50800.0
2012-12-21 15:40:00,35.01,35.01,34.97,34.98,113400.0,24.0172,24.0172,23.9898,23.9967,113400.0
2012-12-21 15:50:00,34.98,35.05,34.98,35.05,169700.0,23.9967,24.0447,23.9967,24.0447,169700.0
2012-12-24 09:30:00,35.0,35.04,34.92,34.96,108000.0,24.0104,24.0378,23.9555,23.9829,108000.0
2012-12-24 09:40:00,34.97,34.98,34.92,34.93,68400.0,23.9898,23.9967,23.9555,23.9624,68400.0
2012-12-24 09:50:00,34.93,34.96,34.92,34.93,33900.0,23.9624,23.9829,23.9555,23.9624,33900.0
2012-12-24 10:00:00,34.92,34.96,34.92,34.95,25300.0,23.9555,23.9829,23.9555,23.9761,25300.0
2012-12-24 10:10:00,34.95,34.98,34.95,34.96,30700.0,23.9761,23.9967,23.9761,23.9829,30700.0
2012-12-24 10:20:00,34.96,34.98,34.95,34.96,70600.0,23.9829,23.9967,23.9761,23.9829,70600.0
2012-12-24 10:30:00,34.95,34.97,34.93,34.94,34500.0,23.9761,23.9898,23.9624,23.9692,34500.0
2012-12-24 10:40:00,34.94,34.94,34.93,34.94,33400.0,23.9692,23.9692,23.9624,23.9692,33400.0
2012-12-24 10:50:00,34.93,34.93,34.91,34.91,40300.0,23.9624,23.9624,23.9486,23.9486,40300.0
2012-12-24 11:00:00,34.91,34.92,34.9,34.9,15100.0,23.9486,23.9555,23.9418,23.9418,15100.0
2012-12-24 11:10:00,34.9,34.92,34.89,34.92,334500.0,23.9418,23.9555,23.9349,23.9555,334500.0
2012-12-24 11:20:00,34.92,34.92,34.91,34.92,28700.0,23.9555,23.9555,23.9486,23.9555,28700.0
2012-12-24 11:30:00,34.92,34.93,34.91,34.93,61700.0,23.9555,23.9624,23.9486,23.9624,61700.0
2012-12-24 11:40:00,34.93,34.94,34.91,34.94,107800.0,23.9624,23.9692,23.9486,23.9692,107800.0
2012-12-24 11:50:00,34.94,34.95,34.93,34.94,75700.0,23.9692,23.9761,23.9624,23.9692,75700.0
2012-12-24 12:00:00,34.94,34.95,34.92,34.94,44200.0,23.9692,23.9761,23.9555,23.9692,44200.0
2012-12-24 12:10:00,34.94,34.94,34.91,34.91,78400.0,23.9692,23.9692,23.9486,23.9486,78400.0
2012-12-24 12:20:00,34.92,34.93,34.91,34.93,66700.0,23.9555,23.9624,23.9486,23.9624,66700.0
2012-12-24 12:30:00,34.92,34.95,34.92,34.95,69900.0,23.9555,23.9761,23.9555,23.9761,69900.0
2012-12-24 12:40:00,34.95,34.95,34.92,34.93,36400.0,23.9761,23.9761,23.9555,23.9624,36400.0
2012-12-24 12:50:00,34.94,34.97,34.93,34.94,196000.0,23.9692,23.9898,23.9624,23.9692,196000.0
2012-12-26 09:30:00,35.18,35.18,35.0,35.02,118000.0,24.1339,24.1339,24.0104,24.0241,118000.0
2012-12-26 09:40:00,35.02,35.05,35.02,35.04,85600.0,24.0241,24.0447,24.0241,24.0378,85600.0
2012-12-26 09:50:00,35.04,35.08,35.03,35.06,28400.0,24.0378,24.0653,24.031,24.0515,28400.0
2012-12-26 10:00:00,35.06,35.08,35.06,35.08,71500.0,24.0515,24.0653,24.0515,24.0653,71500.0
2012-12-26 10:10:00,35.08,35.08,35.04,35.05,72500.0,24.0653,24.0653,24.0378,24.0447,72500.0
2012-12-26 10:20:00,35.05,35.05,35.02,35.04,23200.0,24.0447,24.0447,24.0241,24.0378,23200.0
2012-12-26 10:30:00,35.04,35.04,35.0,35.0,62100.0,24.0378,24.0378,24.0104,24.0104,62100.0
2012-12-26 10:40:00,35.0,35.01,34.98,34.99,16900.0,24.0104,24.0172,23.9967,24.0035,16900.0
2012-12-26 10:50:00,34.98,35.0,34.95,34.96,66700.0,23.9967,24.0104,23.9761,23.9829,66700.0
2012-12-26 11:00:00,34.95,34.95,34.85,34.86,28200.0,23.9761,23.9761,23.9075,23.9143,28200.0
2012-12-26 11:10:00,34.86,34.91,34.85,34.9,38400.0,23.9143,23.9486,23.9075,23.9418,38400.0
2012-12-26 11:20:00,34.9,34.9,34.84,34.84,50900.0,23.9418,23.9418,23.9006,23.9006,50900.0
2012-12-26 11:30:00,34.83,34.85,34.81,34.84,9700.0,23.8938,23.9075,23.88,23.9006,9700.0
2012-12-26 11:40:00,34.85,34.85,34.84,34.85,24100.0,23.9075,23.9075,23.9006,23.9075,24100.0
2012-12-26 11:50:00,34.84,34.87,34.84,34.87,27200.0,23.9006,23.9212,23.9006,23.9212,27200.0
2012-12-26 12:00:00,34.87,34.89,34.86,34.86,39700.0,23.9212,23.9349,23.9143,23.9143,39700.0
2012-12-26 12:10:00,34.86,34.89,34.85,34.86,51200.0,23.9143,23.9349,23.9075,23.9143,51200.0
2012-12-26 12:20:00,34.87,34.87,34.85,34.86,13800.0,23.9212,23.9212,23.9075,23.9143,13800.0
2012-12-26 12:30:00,34.85,34.86,34.84,34.86,54600.0,23.9075,23.9143,23.9006,23.9143,54600.0
2012-12-26 12:40:00,34.86,34.86,34.85,34.86,16600.0,23.9143,23.9143,23.9075,23.9143,16600.0
2012-12-26 12:50:00,34.86,34.92,34.85,34.92,19400.0,23.9143,23.9555,23.9075,23.9555,19400.0
2012-12-26 13:00:00,34.92,34.92,34.88,34.89,32300.0,23.9555,23.9555,23.9281,23.9349,32300.0
2012-12-26 13:10:00,34.89,34.91,34.88,34.91,27800.0,23.9349,23.9486,23.9281,23.9486,27800.0
2012-12-26 13:20:00,34.91,34.94,34.9,34.94,153000.0,23.9486,23.9692,23.9418,23.9692,153000.0
2012-12-26 13:30:00,34.93,34.94,34.92,34.93,58500.0,23.9624,23.9692,23.9555,23.9624,58500.0
2012-12-26 13:40:00,34.93,34.93,34.9,34.91,46200.0,23.9624,23.9624,23.9418,23.9486,46200.0
2012-12-26 13:50:00,34.9,34.91,34.9,34.91,31500.0,23.9418,23.9486,23.9418,23.9486,31500.0
2012-12-26 14:00:00,34.91,34.96,34.9,34.95,115100.0,23.9486,23.9829,23.9418,23.9761,115100.0
2012-12-26 14:10:00,34.95,34.98,34.94,34.98,81700.0,23.9761,23.9967,23.9692,23.9967,81700.0
2012-12-26 14:20:00,34.98,34.98,34.94,34.95,49100.0,23.9967,23.9967,23.9692,23.9761,49100.0
2012-12-26 14:30:00,34.95,34.96,34.95,34.96,30800.0,23.9761,23.9829,23.9761,23.9829,30800.0
2012-12-26 14:40:00,34.97,34.97,34.93,34.94,62700.0,23.9898,23.9898,23.9624,23.9692,62700.0
2012-12-26 14:50:00,34.95,35.04,34.95,35.01,71100.0,23.9761,24.0378,23.9761,24.0172,71100.0
2012-12-26 15:00:00,35.0,35.0,34.98,34.98,24600.0,24.0104,24.0104,23.9967,23.9967,24600.0
2012-12-26 15:10:00,34.99,35.02,34.98,34.99,82900.0,24.0035,24.0241,23.9967,24.0035,82900.0
2012-12-26 15:20:00,34.99,34.99,34.96,34.97,38100.0,24.0035,24.0035,23.9829,23.9898,38100.0
2012-12-26 15:30:00,34.96,34.99,34.96,34.99,80500.0,23.9829,24.0035,23.9829,24.0035,80500.0
2012-12-26 15:40:00,34.98,34.98,34.95,34.97,66500.0,23.9967,23.9967,23.9761,23.9898,66500.0
2012-12-26 15:50:00,34.97,34.98,34.94,34.96,186800.0,23.9898,23.9967,23.9692,23.9829,186800.0
2012-12-27 09:30:00,35.16,35.16,35.13,35.14,187600.0,24.1201,24.1201,24.0996,24.1064,187600.0
2012-12-27 09:40:00,35.13,35.16,35.13,35.16,46800.0,24.0996,24.1201,24.0996,24.1201,46800.0
2012-12-27 09:50:00,35.15,35.16,35.12,35.15,80300.0,24.1133,24.1201,24.0927,24.1133,80300.0
2012-12-27 10:00:00,35.15,35.15,35.13,35.14,81500.0,24.1133,24.1133,24.0996,24.1064,81500.0
2012-12-27 10:10:00,35.14,35.15,35.06,35.06,143100.0,24.1064,24.1133,24.0515,24.0515,143100.0
2012-12-27 10:20:00,35.06,35.06,34.98,35.0,238400.0,24.0515,24.0515,23.9967,24.0104,238400.0
2012-12-27 10:30:00,35.0,35.0,34.94,34.96,298300.0,24.0104,24.0104,23.9692,23.9829,298300.0
2012-12-27 10:40:00,34.96,35.02,34.95,35.02,29400.0,23.9829,24.0241,23.9761,24.0241,29400.0
2012-12-27 10:50:00,35.02,35.03,34.99,34.99,81600.0,24.0241,24.031,24.0035,24.0035,81600.0
2012-12-27 11:00:00,34.99,35.01,34.95,34.97,86400.0,24.0035,24.0172,23.9761,23.9898,86400.0
2012-12-27 11:10:00,34.96,34.96,34.92,34.94,46300.0,23.9829,23.9829,23.9555,23.9692,46300.0
2012-12-27 11:20:00,34.94,34.95,34.93,34.93,46600.0,23.9692,23.9761,23.9624,23.9624,46600.0
2012-12-27 11:30:00,34.94,34.97,34.94,34.96,71700.0,23.9692,23.9898,23.9692,23.9829,71700.0
2012-12-27 11:40:00,34.96,34.97,34.93,34.93,58300.0,23.9829,23.9898,23.9624,23.9624,58300.0
2012-12-27 11:50:00,34.93,34.95,34.91,34.93,28700.0,23.9624,23.9761,23.9486,23.9624,28700.0
2012-12-27 12:00:00,34.93,34.93,34.87,34.88,65200.0,23.9624,23.9624,23.9212,23.9281,65200.0
2012-12-27 12:10:00,34.89,34.93,34.89,34.92,55100.0,23.9349,23.9624,23.9349,23.9555,55100.0
2012-12-27 12:20:00,34.92,34.93,34.88,34.88,87100.0,23.9555,23.9624,23.9281,23.9281,87100.0
2012-12-27 12:30:00,34.89,34.89,34.84,34.85,62100.0,23.9349,23.9349,23.9006,23.9075,62100.0
2012-12-27 12:40:00,34.87,34.89,34.84,34.87,22900.0,23.9212,23.9349,23.9006,23.9212,22900.0
2012-12-27 12:50:00,34.87,34.91,34.86,34.91,26800.0,23.9212,23.9486,23.9143,23.9486,26800.0
2012-12-27 13:00:00,34.91,34.92,34.89,34.92,20500.0,23.9486,23.9555,23.9349,23.9555,20500.0
2012-12-27 13:10:00,34.91,34.93,34.91,34.92,157200.0,23.9486,23.9624,23.9486,23.9555,157200.0
2012-12-27 13:20:00,34.92,34.92,34.89,34.9,77100.0,23.9555,23.9555,23.9349,23.9418,77100.0
2012-12-27 13:30:00,34.9,34.93,34.9,34.93,26400.0,23.9418,23.9624,23.9418,23.9624,26400.0
2012-12-27 13:40:00,34.92,34.93,34.9,34.92,48200.0,23.9555,23.9624,23.9418,23.9555,48200.0
2012-12-27 13:50:00,34.93,34.94,34.91,34.94,66600.0,23.9624,23.9692,23.9486,23.9692,66600.0
2012-12-27 14:00:00,34.93,34.94,34.91,34.92,30800.0,23.9624,23.9692,23.9486,23.9555,30800.0
2012-12-27 14:10:00,34.92,34.93,34.9,34.93,79800.0,23.9555,23.9624,23.9418,23.9624,79800.0
2012-12-27 14:20:00,34.93,34.94,34.91,34.92,66800.0,23.9624,23.9692,23.9486,23.9555,66800.0
2012-12-27 14:30:00,34.92,34.92,34.9,34.91,68600.0,23.9555,23.9555,23.9418,23.9486,68600.0
2012-12-27 14:40:00,34.92,35.02,34.91,34.99,164800.0,23.9555,24.0241,23.9486,24.0035,164800.0
2012-12-27 14:50:00,35.0,35.02,34.97,35.01,27600.0,24.0104,24.0241,23.9898,24.0172,27600.0
2012-12-27 15:00:00,35.01,35.07,35.01,35.06,132100.0,24.0172,24.0584,24.0172,24.0515,132100.0
2012-12-27 15:10:00,35.06,35.06,35.02,35.04,23700.0,24.0515,24.0515,24.0241,24.0378,23700.0
2012-12-27 15:20:00,35.04,35.08,35.04,35.04,53700.0,24.0378,24.0653,24.0378,24.0378,53700.0
2012-12-27 15:30:00,35.04,35.07,35.04,35.07,30700.0,24.0378,24.0584,24.0378,24.0584,30700.0
2012-12-27 15:40:00,35.07,35.1,35.07,35.07,50100.0,24.0584,24.079,24.0584,24.0584,50100.0
2012-12-27 15:50:00,35.07,35.08,35.05,35.07,163200.0,24.0584,24.0653,24.0447,24.0584,163200.0
2012-12-28 09:30:00,34.8,34.87,34.8,34.83,141400.0,23.8732,23.9212,23.8732,23.8938,141400.0
2012-12-28 09:40:00,34.83,34.85,34.81,34.82,129600.0,23.8938,23.9075,23.88,23.8869,129600.0
2012-12-28 09:50:00,34.81,34.82,34.8,34.82,167400.0,23.88,23.8869,23.8732,23.8869,167400.0
2012-12-28 10:00:00,34.82,34.86,34.81,34.81,203500.0,23.8869,23.9143,23.88,23.88,203500.0
2012-12-28 10:10:00,34.81,34.85,34.79,34.85,107500.0,23.88,23.9075,23.8663,23.9075,107500.0
2012-12-28 10:20:00,34.86,34.86,34.8,34.81,102800.0,23.9143,23.9143,23.8732,23.88,102800.0
2012-12-28 10:30:00,34.81,34.84,34.8,34.82,74500.0,23.88,23.9006,23.8732,23.8869,74500.0
2012-12-28 10:40:00,34.81,34.92,34.8,34.92,115900.0,23.88,23.9555,23.8732,23.9555,115900.0
2012-12-28 10:50:00,34.9,34.9,34.87,34.88,227000.0,23.9418,23.9418,23.9212,23.9281,227000.0
2012-12-28 11:00:00,34.88,34.89,34.84,34.84,190400.0,23.9281,23.9349,23.9006,23.9006,190400.0
2012-12-28 11:10:00,34.84,34.84,34.81,34.82,118000.0,23.9006,23.9006,23.88,23.8869,118000.0
2012-12-28 11:20:00,34.81,34.82,34.78,34.78,78000.0,23.88,23.8869,23.8594,23.8594,78000.0
2012-12-28 11:30:00,34.78,34.79,34.76,34.78,57000.0,23.8594,23.8663,23.8457,23.8594,57000.0
2012-12-28 11:40:00,34.77,34.79,34.77,34.79,26700.0,23.8526,23.8663,23.8526,23.8663,26700.0
2012-12-28 11:50:00,34.79,34.79,34.78,34.79,33200.0,23.8663,23.8663,23.8594,23.8663,33200.0
2012-12-28 12:00:00,34.79,34.83,34.79,34.82,91400.0,23.8663,23.8938,23.8663,23.8869,91400.0
2012-12-28 12:10:00,34.82,34.83,34.81,34.83,12500.0,23.8869,23.8938,23.88,23.8938,12500.0
2012-12-28 12:20:00,34.83,34.84,34.82,34.82,34600.0,23.8938,23.9006,23.8869,23.8869,34600.0
2012-12-28 12:30:00,34.83,34.84,34.82,34.84,15000.0,23.8938,23.9006,23.8869,23.9006,15000.0
2012-12-28 12:40:00,34.84,34.84,34.82,34.82,62600.0,23.9006,23.9006,23.8869,23.8869,62600.0
2012-12-28 12:50:00,34.83,34.83,34.81,34.82,28700.0,23.8938,23.8938,23.88,23.8869,28700.0
2012-12-28 13:00:00,34.82,34.83,34.81,34.82,18900.0,23.8869,23.8938,23.88,23.8869,18900.0
2012-12-28 13:10:00,34.82,34.83,34.8,34.81,43400.0,23.8869,23.8938,23.8732,23.88,43400.0
2012-12-28 13:20:00,34.81,34.82,34.8,34.81,9000.0,23.88,23.8869,23.8732,23.88,9000.0
2012-12-28 13:30:00,34.81,34.81,34.79,34.81,35900.0,23.88,23.88,23.8663,23.88,35900.0
2012-12-28 13:40:00,34.81,34.82,34.79,34.8,21700.0,23.88,23.8869,23.8663,23.8732,21700.0
2012-12-28 13:50:00,34.79,34.8,34.77,34.77,55400.0,23.8663,23.8732,23.8526,23.8526,55400.0
2012-12-28 14:00:00,34.77,34.79,34.75,34.78,62300.0,23.8526,23.8663,23.8389,23.8594,62300.0
2012-12-28 14:10:00,34.78,34.78,34.77,34.78,108300.0,23.8594,23.8594,23.8526,23.8594,108300.0
2012-12-28 14:20:00,34.78,34.79,34.76,34.77,46700.0,23.8594,23.8663,23.8457,23.8526,46700.0
2012-12-28 14:30:00,34.77,34.78,34.76,34.77,32800.0,23.8526,23.8594,23.8457,23.8526,32800.0
2012-12-28 14:40:00,34.76,34.79,34.76,34.79,211600.0,23.8457,23.8663,23.8457,23.8663,211600.0
2012-12-28 14:50:00,34.79,34.79,34.78,34.79,121300.0,23.8663,23.8663,23.8594,23.8663,121300.0
2012-12-28 15:00:00,34.79,34.8,34.77,34.77,35900.0,23.8663,23.8732,23.8526,23.8526,35900.0
2012-12-28 15:10:00,34.77,34.82,34.76,34.82,68900.0,23.8526,23.8869,23.8457,23.8869,68900.0
2012-12-28 15:20:00,34.82,34.84,34.81,34.82,146900.0,23.8869,23.9006,23.88,23.8869,146900.0
2012-12-28 15:30:00,34.81,34.84,34.72,34.73,197900.0,23.88,23.9006,23.8183,23.8251,197900.0
2012-12-28 15:40:00,34.73,34.79,34.71,34.74,147700.0,23.8251,23.8663,23.8114,23.832,147700.0
2012-12-28 15:50:00,34.74,34.77,34.72,34.73,111400.0,23.832,23.8526,23.8183,23.8251,111400.0
2012-12-31 09:30:00,34.88,34.93,34.79,34.93,120400.0,23.9281,23.9624,23.8663,23.9624,120400.0
2012-12-31 09:40:00,34.93,34.99,34.89,34.9,164900.0,23.9624,24.0035,23.9349,23.9418,164900.0
2012-12-31 09:50:00,34.89,35.0,34.89,35.0,46400.0,23.9349,24.0104,23.9349,24.0104,46400.0
2012-12-31 10:00:00,35.0,35.0,34.95,34.95,34200.0,24.0104,24.0104,23.9761,23.9761,34200.0
2012-12-31 10:10:00,34.95,34.96,34.91,34.91,73000.0,23.9761,23.9829,23.9486,23.9486,73000.0
2012-12-31 10:20:00,34.91,34.99,34.89,34.96,85200.0,23.9486,24.0035,23.9349,23.9829,85200.0
2012-12-31 10:30:00,34.95,34.99,34.94,34.97,34600.0,23.9761,24.0035,23.9692,23.9898,34600.0
2012-12-31 10:40:00,34.96,34.96,34.9,34.9,51600.0,23.9829,23.9829,23.9418,23.9418,51600.0
2012-12-31 10:50:00,34.91,34.95,34.89,34.9,51300.0,23.9486,23.9761,23.9349,23.9418,51300.0
2012-12-31 11:00:00,34.89,34.96,34.88,34.92,65200.0,23.9349,23.9829,23.9281,23.9555,65200.0
2012-12-31 11:10:00,34.92,34.95,34.9,34.92,22800.0,23.9555,23.9761,23.9418,23.9555,22800.0
2012-12-31 11:20:00,34.92,34.93,34.88,34.89,102000.0,23.9555,23.9624,23.9281,23.9349,102000.0
2012-12-31 11:30:00,34.88,34.92,34.88,34.92,34100.0,23.9281,23.9555,23.9281,23.9555,34100.0
2012-12-31 11:40:00,34.91,34.93,34.91,34.93,66500.0,23.9486,23.9624,23.9486,23.9624,66500.0
2012-12-31 11:50:00,34.93,34.93,34.91,34.92,40500.0,23.9624,23.9624,23.9486,23.9555,40500.0
2012-12-31 12:00:00,34.92,34.94,34.92,34.92,113800.0,23.9555,23.9692,23.9555,23.9555,113800.0
2012-12-31 12:10:00,34.93,34.94,34.92,34.94,33800.0,23.9624,23.9692,23.9555,23.9692,33800.0
2012-12-31 12:20:00,34.93,34.94,34.91,34.93,137800.0,23.9624,23.9692,23.9486,23.9624,137800.0
2012-12-31 12:30:00,34.94,34.99,34.94,34.99,71200.0,23.9692,24.0035,23.9692,24.0035,71200.0
2012-12-31 12:40:00,35.0,35.13,35.0,35.12,151500.0,24.0104,24.0996,24.0104,24.0927,151500.0
2012-12-31 12:50:00,35.12,35.12,35.01,35.02,104400.0,24.0927,24.0927,24.0172,24.0241,104400.0
2012-12-31 13:00:00,35.04,35.05,34.97,35.01,69300.0,24.0378,24.0447,23.9898,24.0172,69300.0
2012-12-31 13:10:00,35.01,35.12,35.01,35.08,41600.0,24.0172,24.0927,24.0172,24.0653,41600.0
2012-12-31 13:20:00,35.06,35.1,35.05,35.07,45500.0,24.0515,24.079,24.0447,24.0584,45500.0
2012-12-31 13:30:00,35.07,35.11,35.06,35.11,43700.0,24.0584,24.0858,24.0515,24.0858,43700.0
2012-12-31 13:40:00,35.1,35.17,35.0,35.0,164600.0,24.079,24.127,24.0104,24.0104,164600.0
2012-12-31 13:50:00,35.0,35.08,34.98,35.05,51700.0,24.0104,24.0653,23.9967,24.0447,51700.0
2012-12-31 14:00:00,35.05,35.1,35.03,35.1,54400.0,24.0447,24.079,24.031,24.079,54400.0
2012-12-31 14:10:00,35.09,35.1,35.07,35.09,33900.0,24.0721,24.079,24.0584,24.0721,33900.0
2012-12-31 14:20:00,35.11,35.13,35.1,35.12,80500.0,24.0858,24.0996,24.079,24.0927,80500.0
2012-12-31 14:30:00,35.12,35.15,35.1,35.11,138900.0,24.0927,24.1133,24.079,24.0858,138900.0
2012-12-31 14:40:00,35.11,35.19,35.1,35.18,102800.0,24.0858,24.1407,24.079,24.1339,102800.0
2012-12-31 14:50:00,35.18,35.26,35.17,35.24,89400.0,24.1339,24.1887,24.127,24.175,89400.0
2012-12-31 15:00:00,35.25,35.29,35.24,35.24,99000.0,24.1819,24.2093,24.175,24.175,99000.0
2012-12-31 15:10:00,35.25,35.25,35.12,35.12,115900.0,24.1819,24.1819,24.0927,24.0927,115900.0
2012-12-31 15:20:00,35.13,35.15,35.08,35.09,118900.0,24.0996,24.1133,24.0653,24.0721,118900.0
2012-12-31 15:30:00,35.1,35.2,35.1,35.2,64600.0,24.079,24.1476,24.079,24.1476,64600.0
2012-12-31 15:40:00,35.2,35.23,35.18,35.23,120000.0,24.1476,24.1682,24.1339,24.1682,120000.0
2012-12-31 15:50:00,35.23,35.28,35.18,35.24,683500.0,24.1682,24.2025,24.1339,24.175,683500.0
2013-01-02 09:30:00,35.81,35.82,35.77,35.8,408600.0,24.566,24.5729,24.5386,24.5592,408600.0
2013-01-02 09:40:00,35.8,35.8,35.74,35.77,278200.0,24.5592,24.5592,24.518,24.5386,278200.0
2013-01-02 09:50:00,35.78,35.84,35.77,35.84,124600.0,24.5455,24.5866,24.5386,24.5866,124600.0
2013-01-02 10:00:00,35.84,35.85,35.8,35.81,132900.0,24.5866,24.5935,24.5592,24.566,132900.0
2013-01-02 10:10:00,35.8,35.82,35.75,35.76,231300.0,24.5592,24.5729,24.5249,24.5317,231300.0
2013-01-02 10:20:00,35.76,35.8,35.76,35.78,91400.0,24.5317,24.5592,24.5317,24.5455,91400.0
2013-01-02 10:30:00,35.79,35.79,35.75,35.75,44300.0,24.5523,24.5523,24.5249,24.5249,44300.0
2013-01-02 10:40:00,35.76,35.76,35.73,35.73,279900.0,24.5317,24.5317,24.5112,24.5112,279900.0
2013-01-02 10:50:00,35.73,35.75,35.72,35.72,145300.0,24.5112,24.5249,24.5043,24.5043,145300.0
2013-01-02 11:00:00,35.73,35.76,35.68,35.69,149500.0,24.5112,24.5317,24.4769,24.4837,149500.0
2013-01-02 11:10:00,35.69,35.71,35.65,35.65,130100.0,24.4837,24.4974,24.4563,24.4563,130100.0
2013-01-02 11:20:00,35.65,35.69,35.64,35.69,87700.0,24.4563,24.4837,24.4494,24.4837,87700.0
2013-01-02 11:30:00,35.69,35.69,35.65,35.67,136600.0,24.4837,24.4837,24.4563,24.47,136600.0
2013-01-02 11:40:00,35.66,35.69,35.66,35.68,51100.0,24.4631,24.4837,24.4631,24.4769,51100.0
2013-01-02 11:50:00,35.68,35.69,35.65,35.66,63300.0,24.4769,24.4837,24.4563,24.4631,63300.0
2013-01-02 12:00:00,35.66,35.66,35.63,35.65,19900.0,24.4631,24.4631,24.4426,24.4563,19900.0
2013-01-02 12:10:00,35.65,35.66,35.62,35.66,64000.0,24.4563,24.4631,24.4357,24.4631,64000.0
2013-01-02 12:20:00,35.65,35.66,35.59,35.61,106500.0,24.4563,24.4631,24.4151,24.4288,106500.0
2013-01-02 12:30:00,35.61,35.61,35.58,35.61,38600.0,24.4288,24.4288,24.4083,24.4288,38600.0
2013-01-02 12:40:00,35.61,35.61,35.59,35.61,24900.0,24.4288,24.4288,24.4151,24.4288,24900.0
2013-01-02 12:50:00,35.6,35.62,35.6,35.61,41300.0,24.422,24.4357,24.422,24.4288,41300.0
2013-01-02 13:00:00,35.61,35.62,35.59,35.61,139900.0,24.4288,24.4357,24.4151,24.4288,139900.0
2013-01-02 13:10:00,35.62,35.64,35.61,35.64,60600.0,24.4357,24.4494,24.4288,24.4494,60600.0
2013-01-02 13:20:00,35.64,35.68,35.62,35.66,62300.0,24.4494,24.4769,24.4357,24.4631,62300.0
2013-01-02 13:30:00,35.66,35.68,35.65,35.65,91900.0,24.4631,24.4769,24.4563,24.4563,91900.0
2013-01-02 13:40:00,35.66,35.67,35.64,35.65,77900.0,24.4631,24.47,24.4494,24.4563,77900.0
2013-01-02 13:50:00,35.65,35.66,35.63,35.65,75800.0,24.4563,24.4631,24.4426,24.4563,75800.0
2013-01-02 14:00:00,35.65,35.65,35.62,35.64,63200.0,24.4563,24.4563,24.4357,24.4494,63200.0
2013-01-02 14:10:00,35.64,35.68,35.64,35.67,161900.0,24.4494,24.4769,24.4494,24.47,161900.0
2013-01-02 14:20:00,35.67,35.68,35.66,35.66,96700.0,24.47,24.4769,24.4631,24.4631,96700.0
2013-01-02 14:30:00,35.66,35.67,35.64,35.66,29100.0,24.4631,24.47,24.4494,24.4631,29100.0
2013-01-02 14:40:00,35.66,35.67,35.65,35.67,193500.0,24.4631,24.47,24.4563,24.47,193500.0
2013-01-02 14:50:00,35.67,35.7,35.66,35.7,108600.0,24.47,24.4906,24.4631,24.4906,108600.0
2013-01-02 15:00:00,35.7,35.73,35.69,35.71,129800.0,24.4906,24.5112,24.4837,24.4974,129800.0
2013-01-02 15:10:00,35.71,35.73,35.71,35.73,35500.0,24.4974,24.5112,24.4974,24.5112,35500.0
2013-01-02 15:20:00,35.73,35.75,35.72,35.75,82600.0,24.5112,24.5249,24.5043,24.5249,82600.0
2013-01-02 15:30:00,35.74,35.76,35.74,35.75,77000.0,24.518,24.5317,24.518,24.5249,77000.0
2013-01-02 15:40:00,35.75,35.77,35.74,35.74,226700.0,24.5249,24.5386,24.518,24.518,226700.0
2013-01-02 15:50:00,35.74,35.84,35.74,35.84,93500.0,24.518,24.5866,24.518,24.5866,93500.0
2013-01-03 09:30:00,35.57,35.57,35.52,35.53,276100.0,24.4014,24.4014,24.3671,24.374,276100.0
2013-01-03 09:40:00,35.53,35.55,35.52,35.55,69700.0,24.374,24.3877,24.3671,24.3877,69700.0
2013-01-03 09:50:00,35.54,35.55,35.52,35.55,79400.0,24.3808,24.3877,24.3671,24.3877,79400.0
2013-01-03 10:00:00,35.55,35.6,35.55,35.59,62400.0,24.3877,24.422,24.3877,24.4151,62400.0
2013-01-03 10:10:00,35.59,35.6,35.56,35.57,167000.0,24.4151,24.422,24.3945,24.4014,167000.0
2013-01-03 10:20:00,35.57,35.58,35.56,35.57,72200.0,24.4014,24.4083,24.3945,24.4014,72200.0
2013-01-03 10:30:00,35.57,35.6,35.56,35.56,32000.0,24.4014,24.422,24.3945,24.3945,32000.0
2013-01-03 10:40:00,35.56,35.6,35.56,35.59,101700.0,24.3945,24.422,24.3945,24.4151,101700.0
2013-01-03 10:50:00,35.58,35.59,35.53,35.55,216600.0,24.4083,24.4151,24.374,24.3877,216600.0
2013-01-03 11:00:00,35.56,35.6,35.55,35.6,111600.0,24.3945,24.422,24.3877,24.422,111600.0
2013-01-03 11:10:00,35.59,35.62,35.58,35.62,170000.0,24.4151,24.4357,24.4083,24.4357,170000.0
2013-01-03 11:20:00,35.62,35.63,35.59,35.59,198900.0,24.4357,24.4426,24.4151,24.4151,198900.0
2013-01-03 11:30:00,35.6,35.61,35.59,35.59,147500.0,24.422,24.4288,24.4151,24.4151,147500.0
2013-01-03 11:40:00,35.59,35.61,35.57,35.6,97100.0,24.4151,24.4288,24.4014,24.422,97100.0
2013-01-03 11:50:00,35.61,35.61,35.6,35.61,12100.0,24.4288,24.4288,24.422,24.4288,12100.0
2013-01-03 12:00:00,35.61,35.63,35.6,35.62,29900.0,24.4288,24.4426,24.422,24.4357,29900.0
2013-01-03 12:10:00,35.62,35.64,35.62,35.63,40100.0,24.4357,24.4494,24.4357,24.4426,40100.0
2013-01-03 12:20:00,35.63,35.64,35.63,35.64,42000.0,24.4426,24.4494,24.4426,24.4494,42000.0
2013-01-03 12:30:00,35.64,35.64,35.61,35.62,115000.0,24.4494,24.4494,24.4288,24.4357,115000.0
2013-01-03 12:40:00,35.63,35.64,35.63,35.64,10400.0,24.4426,24.4494,24.4426,24.4494,10400.0
2013-01-03 12:50:00,35.64,35.65,35.63,35.65,24300.0,24.4494,24.4563,24.4426,24.4563,24300.0
2013-01-03 13:00:00,35.65,35.66,35.64,35.66,38700.0,24.4563,24.4631,24.4494,24.4631,38700.0
2013-01-03 13:10:00,35.66,35.66,35.64,35.64,84700.0,24.4631,24.4631,24.4494,24.4494,84700.0
2013-01-03 13:20:00,35.65,35.67,35.64,35.66,42000.0,24.4563,24.47,24.4494,24.4631,42000.0
2013-01-03 13:30:00,35.66,35.67,35.65,35.66,41300.0,24.4631,24.47,24.4563,24.4631,41300.0
2013-01-03 13:40:00,35.66,35.66,35.65,35.66,6600.0,24.4631,24.4631,24.4563,24.4631,6600.0
2013-01-03 13:50:00,35.66,35.68,35.66,35.68,53400.0,24.4631,24.4769,24.4631,24.4769,53400.0
2013-01-03 14:00:00,35.67,35.67,35.53,35.53,134400.0,24.47,24.47,24.374,24.374,134400.0
2013-01-03 14:10:00,35.53,35.55,35.52,35.55,54700.0,24.374,24.3877,24.3671,24.3877,54700.0
2013-01-03 14:20:00,35.54,35.54,35.51,35.52,121700.0,24.3808,24.3808,24.3602,24.3671,121700.0
2013-01-03 14:30:00,35.53,35.53,35.49,35.49,25400.0,24.374,24.374,24.3465,24.3465,25400.0
2013-01-03 14:40:00,35.49,35.52,35.48,35.5,273600.0,24.3465,24.3671,24.3397,24.3534,273600.0
2013-01-03 14:50:00,35.51,35.53,35.5,35.52,50900.0,24.3602,24.374,24.3534,24.3671,50900.0
2013-01-03 15:00:00,35.51,35.53,35.51,35.52,125400.0,24.3602,24.374,24.3602,24.3671,125400.0
2013-01-03 15:10:00,35.52,35.52,35.49,35.5,59300.0,24.3671,24.3671,24.3465,24.3534,59300.0
2013-01-03 15:20:00,35.5,35.5,35.45,35.46,126300.0,24.3534,24.3534,24.3191,24.3259,126300.0
2013-01-03 15:30:00,35.46,35.46,35.41,35.42,58900.0,24.3259,24.3259,24.2916,24.2985,58900.0
2013-01-03 15:40:00,35.42,35.47,35.42,35.47,96200.0,24.2985,24.3328,24.2985,24.3328,96200.0
2013-01-03 15:50:00,35.46,35.47,35.43,35.47,125000.0,24.3259,24.3328,24.3054,24.3328,125000.0
2013-01-04 09:30:00,35.41,35.41,35.37,35.4,166900.0,24.2916,24.2916,24.2642,24.2848,166900.0
2013-01-04 09:40:00,35.4,35.47,35.4,35.46,92400.0,24.2848,24.3328,24.2848,24.3259,92400.0
2013-01-04 09:50:00,35.46,35.51,35.45,35.51,87200.0,24.3259,24.3602,24.3191,24.3602,87200.0
2013-01-04 10:00:00,35.51,35.53,35.45,35.46,127300.0,24.3602,24.374,24.3191,24.3259,127300.0
2013-01-04 10:10:00,35.45,35.48,35.44,35.45,561100.0,24.3191,24.3397,24.3122,24.3191,561100.0
2013-01-04 10:20:00,35.45,35.47,35.44,35.46,120400.0,24.3191,24.3328,24.3122,24.3259,120400.0
2013-01-04 10:30:00,35.46,35.46,35.41,35.41,92100.0,24.3259,24.3259,24.2916,24.2916,92100.0
2013-01-04 10:40:00,35.41,35.43,35.39,35.42,97000.0,24.2916,24.3054,24.2779,24.2985,97000.0
2013-01-04 10:50:00,35.42,35.43,35.4,35.41,53200.0,24.2985,24.3054,24.2848,24.2916,53200.0
2013-01-04 11:00:00,35.41,35.43,35.41,35.42,38300.0,24.2916,24.3054,24.2916,24.2985,38300.0
2013-01-04 11:10:00,35.42,35.44,35.41,35.42,107200.0,24.2985,24.3122,24.2916,24.2985,107200.0
2013-01-04 11:20:00,35.41,35.43,35.4,35.41,107900.0,24.2916,24.3054,24.2848,24.2916,107900.0
2013-01-04 11:30:00,35.42,35.48,35.42,35.48,36600.0,24.2985,24.3397,24.2985,24.3397,36600.0
2013-01-04 11:40:00,35.48,35.52,35.47,35.51,42200.0,24.3397,24.3671,24.3328,24.3602,42200.0
2013-01-04 11:50:00,35.51,35.52,35.48,35.49,33300.0,24.3602,24.3671,24.3397,24.3465,33300.0
2013-01-04 12:00:00,35.48,35.5,35.48,35.48,41700.0,24.3397,24.3534,24.3397,24.3397,41700.0
2013-01-04 12:10:00,35.48,35.49,35.48,35.48,15600.0,24.3397,24.3465,24.3397,24.3397,15600.0
2013-01-04 12:20:00,35.48,35.48,35.46,35.47,21600.0,24.3397,24.3397,24.3259,24.3328,21600.0
2013-01-04 12:30:00,35.48,35.48,35.46,35.48,29300.0,24.3397,24.3397,24.3259,24.3397,29300.0
2013-01-04 12:40:00,35.48,35.49,35.48,35.49,28600.0,24.3397,24.3465,24.3397,24.3465,28600.0
2013-01-04 12:50:00,35.49,35.49,35.47,35.48,49300.0,24.3465,24.3465,24.3328,24.3397,49300.0
2013-01-04 13:00:00,35.48,35.48,35.46,35.47,21200.0,24.3397,24.3397,24.3259,24.3328,21200.0
2013-01-04 13:10:00,35.48,35.49,35.47,35.49,45000.0,24.3397,24.3465,24.3328,24.3465,45000.0
2013-01-04 13:20:00,35.49,35.51,35.48,35.51,33100.0,24.3465,24.3602,24.3397,24.3602,33100.0
2013-01-04 13:30:00,35.51,35.52,35.5,35.51,104900.0,24.3602,24.3671,24.3534,24.3602,104900.0
2013-01-04 13:40:00,35.52,35.54,35.51,35.53,36000.0,24.3671,24.3808,24.3602,24.374,36000.0
2013-01-04 13:50:00,35.53,35.53,35.51,35.53,17700.0,24.374,24.374,24.3602,24.374,17700.0
2013-01-04 14:00:00,35.52,35.55,35.51,35.54,43900.0,24.3671,24.3877,24.3602,24.3808,43900.0
2013-01-04 14:10:00,35.54,35.55,35.53,35.54,73100.0,24.3808,24.3877,24.374,24.3808,73100.0
2013-01-04 14:20:00,35.54,35.58,35.53,35.58,52800.0,24.3808,24.4083,24.374,24.4083,52800.0
2013-01-04 14:30:00,35.59,35.59,35.57,35.59,70100.0,24.4151,24.4151,24.4014,24.4151,70100.0
2013-01-04 14:40:00,35.59,35.59,35.58,35.58,85300.0,24.4151,24.4151,24.4083,24.4083,85300.0
2013-01-04 14:50:00,35.59,35.61,35.58,35.61,137300.0,24.4151,24.4288,24.4083,24.4288,137300.0
2013-01-04 15:00:00,35.61,35.62,35.6,35.61,41300.0,24.4288,24.4357,24.422,24.4288,41300.0
2013-01-04 15:10:00,35.61,35.62,35.6,35.61,80100.0,24.4288,24.4357,24.422,24.4288,80100.0
2013-01-04 15:20:00,35.62,35.69,35.61,35.69,91400.0,24.4357,24.4837,24.4288,24.4837,91400.0
2013-01-04 15:30:00,35.68,35.69,35.66,35.66,68100.0,24.4769,24.4837,24.4631,24.4631,68100.0
2013-01-04 15:40:00,35.67,35.68,35.63,35.64,100500.0,24.47,24.4769,24.4426,24.4494,100500.0
2013-01-04 15:50:00,35.64,35.67,35.62,35.63,102000.0,24.4494,24.47,24.4357,24.4426,102000.0
2013-01-07 09:30:00,35.36,35.37,35.31,35.31,441400.0,24.2573,24.2642,24.223,24.223,441400.0
2013-01-07 09:40:00,35.31,35.35,35.31,35.33,83900.0,24.223,24.2505,24.223,24.2368,83900.0
2013-01-07 09:50:00,35.33,35.33,35.3,35.32,112100.0,24.2368,24.2368,24.2162,24.2299,112100.0
2013-01-07 10:00:00,35.32,35.37,35.32,35.37,91500.0,24.2299,24.2642,24.2299,24.2642,91500.0
2013-01-07 10:10:00,35.38,35.39,35.36,35.37,87600.0,24.2711,24.2779,24.2573,24.2642,87600.0
2013-01-07 10:20:00,35.37,35.38,35.35,35.38,77800.0,24.2642,24.2711,24.2505,24.2711,77800.0
2013-01-07 10:30:00,35.38,35.39,35.36,35.38,82100.0,24.2711,24.2779,24.2573,24.2711,82100.0
2013-01-07 10:40:00,35.38,35.4,35.37,35.4,98500.0,24.2711,24.2848,24.2642,24.2848,98500.0
2013-01-07 10:50:00,35.39,35.4,35.38,35.39,77700.0,24.2779,24.2848,24.2711,24.2779,77700.0
2013-01-07 11:00:00,35.38,35.4,35.38,35.4,119300.0,24.2711,24.2848,24.2711,24.2848,119300.0
2013-01-07 11:10:00,35.4,35.42,35.38,35.41,193400.0,24.2848,24.2985,24.2711,24.2916,193400.0
2013-01-07 11:20:00,35.4,35.41,35.39,35.4,151700.0,24.2848,24.2916,24.2779,24.2848,151700.0
2013-01-07 11:30:00,35.4,35.42,35.39,35.41,279100.0,24.2848,24.2985,24.2779,24.2916,279100.0
2013-01-07 11:40:00,35.41,35.41,35.39,35.39,93400.0,24.2916,24.2916,24.2779,24.2779,93400.0
2013-01-07 11:50:00,35.39,35.41,35.38,35.39,96200.0,24.2779,24.2916,24.2711,24.2779,96200.0
2013-01-07 12:00:00,35.39,35.39,35.37,35.38,571100.0,24.2779,24.2779,24.2642,24.2711,571100.0
2013-01-07 12:10:00,35.38,35.39,35.37,35.39,92700.0,24.2711,24.2779,24.2642,24.2779,92700.0
2013-01-07 12:20:00,35.39,35.4,35.36,35.37,95100.0,24.2779,24.2848,24.2573,24.2642,95100.0
2013-01-07 12:30:00,35.38,35.41,35.38,35.41,34700.0,24.2711,24.2916,24.2711,24.2916,34700.0
2013-01-07 12:40:00,35.41,35.42,35.4,35.42,128700.0,24.2916,24.2985,24.2848,24.2985,128700.0
2013-01-07 12:50:00,35.42,35.42,35.39,35.4,246900.0,24.2985,24.2985,24.2779,24.2848,246900.0
2013-01-07 13:00:00,35.4,35.43,35.4,35.42,73300.0,24.2848,24.3054,24.2848,24.2985,73300.0
2013-01-07 13:10:00,35.43,35.44,35.42,35.44,72500.0,24.3054,24.3122,24.2985,24.3122,72500.0
2013-01-07 13:20:00,35.44,35.44,35.43,35.43,126900.0,24.3122,24.3122,24.3054,24.3054,126900.0
2013-01-07 13:30:00,35.43,35.44,35.43,35.43,60600.0,24.3054,24.3122,24.3054,24.3054,60600.0
2013-01-07 13:40:00,35.43,35.43,35.41,35.42,53700.0,24.3054,24.3054,24.2916,24.2985,53700.0
2013-01-07 13:50:00,35.41,35.45,35.41,35.44,57700.0,24.2916,24.3191,24.2916,24.3122,57700.0
2013-01-07 14:00:00,35.44,35.45,35.43,35.44,41400.0,24.3122,24.3191,24.3054,24.3122,41400.0
2013-01-07 14:10:00,35.45,35.45,35.44,35.45,45200.0,24.3191,24.3191,24.3122,24.3191,45200.0
2013-01-07 14:20:00,35.45,35.48,35.44,35.48,34200.0,24.3191,24.3397,24.3122,24.3397,34200.0
2013-01-07 14:30:00,35.48,35.49,35.46,35.46,77000.0,24.3397,24.3465,24.3259,24.3259,77000.0
2013-01-07 14:40:00,35.47,35.48,35.46,35.48,59700.0,24.3328,24.3397,24.3259,24.3397,59700.0
2013-01-07 14:50:00,35.48,35.49,35.47,35.48,68000.0,24.3397,24.3465,24.3328,24.3397,68000.0
2013-01-07 15:00:00,35.48,35.49,35.47,35.48,72100.0,24.3397,24.3465,24.3328,24.3397,72100.0
2013-01-07 15:10:00,35.48,35.51,35.48,35.5,95900.0,24.3397,24.3602,24.3397,24.3534,95900.0
2013-01-07 15:20:00,35.5,35.52,35.49,35.52,74000.0,24.3534,24.3671,24.3465,24.3671,74000.0
2013-01-07 15:30:00,35.52,35.53,35.48,35.48,132100.0,24.3671,24.374,24.3397,24.3397,132100.0
2013-01-07 15:40:00,35.48,35.51,35.48,35.51,90300.0,24.3397,24.3602,24.3397,24.3602,90300.0
2013-01-07 15:50:00,35.51,35.51,35.48,35.49,100700.0,24.3602,24.3602,24.3397,24.3465,100700.0
2013-01-08 09:30:00,35.36,35.41,35.36,35.39,97400.0,24.2573,24.2916,24.2573,24.2779,97400.0
2013-01-08 09:40:00,35.38,35.39,35.35,35.35,26900.0,24.2711,24.2779,24.2505,24.2505,26900.0
2013-01-08 09:50:00,35.35,35.36,35.32,35.32,16700.0,24.2505,24.2573,24.2299,24.2299,16700.0
2013-01-08 10:00:00,35.33,35.34,35.29,35.31,60600.0,24.2368,24.2436,24.2093,24.223,60600.0
2013-01-08 10:10:00,35.31,35.31,35.24,35.26,54300.0,24.223,24.223,24.175,24.1887,54300.0
2013-01-08 10:20:00,35.26,35.28,35.25,35.27,42600.0,24.1887,24.2025,24.1819,24.1956,42600.0
2013-01-08 10:30:00,35.28,35.28,35.22,35.22,112600.0,24.2025,24.2025,24.1613,24.1613,112600.0
2013-01-08 10:40:00,35.23,35.23,35.2,35.23,41000.0,24.1682,24.1682,24.1476,24.1682,41000.0
2013-01-08 10:50:00,35.22,35.23,35.22,35.23,11100.0,24.1613,24.1682,24.1613,24.1682,11100.0
2013-01-08 11:00:00,35.22,35.23,35.17,35.18,47600.0,24.1613,24.1682,24.127,24.1339,47600.0
2013-01-08 11:10:00,35.17,35.17,35.16,35.17,28700.0,24.127,24.127,24.1201,24.127,28700.0
2013-01-08 11:20:00,35.16,35.18,35.16,35.17,19700.0,24.1201,24.1339,24.1201,24.127,19700.0
2013-01-08 11:30:00,35.18,35.21,35.18,35.21,19100.0,24.1339,24.1544,24.1339,24.1544,19100.0
2013-01-08 11:40:00,35.21,35.22,35.19,35.2,253800.0,24.1544,24.1613,24.1407,24.1476,253800.0
2013-01-08 11:50:00,35.21,35.22,35.19,35.22,38800.0,24.1544,24.1613,24.1407,24.1613,38800.0
2013-01-08 12:00:00,35.21,35.23,35.19,35.19,85200.0,24.1544,24.1682,24.1407,24.1407,85200.0
2013-01-08 12:10:00,35.19,35.22,35.19,35.21,35300.0,24.1407,24.1613,24.1407,24.1544,35300.0
2013-01-08 12:20:00,35.21,35.21,35.2,35.2,35100.0,24.1544,24.1544,24.1476,24.1476,35100.0
2013-01-08 12:30:00,35.2,35.21,35.18,35.19,85900.0,24.1476,24.1544,24.1339,24.1407,85900.0
2013-01-08 12:40:00,35.19,35.21,35.18,35.2,26900.0,24.1407,24.1544,24.1339,24.1476,26900.0
2013-01-08 12:50:00,35.2,35.2,35.19,35.2,24000.0,24.1476,24.1476,24.1407,24.1476,24000.0
2013-01-08 13:00:00,35.2,35.21,35.19,35.19,29100.0,24.1476,24.1544,24.1407,24.1407,29100.0
2013-01-08 13:10:00,35.19,35.21,35.18,35.21,44100.0,24.1407,24.1544,24.1339,24.1544,44100.0
2013-01-08 13:20:00,35.21,35.23,35.21,35.23,12600.0,24.1544,24.1682,24.1544,24.1682,12600.0
2013-01-08 13:30:00,35.23,35.24,35.22,35.23,50300.0,24.1682,24.175,24.1613,24.1682,50300.0
2013-01-08 13:40:00,35.23,35.24,35.22,35.22,52800.0,24.1682,24.175,24.1613,24.1613,52800.0
2013-01-08 13:50:00,35.22,35.25,35.22,35.24,72500.0,24.1613,24.1819,24.1613,24.175,72500.0
2013-01-08 14:00:00,35.24,35.27,35.24,35.25,47200.0,24.175,24.1956,24.175,24.1819,47200.0
2013-01-08 14:10:00,35.26,35.26,35.23,35.24,82300.0,24.1887,24.1887,24.1682,24.175,82300.0
2013-01-08 14:20:00,35.23,35.25,35.23,35.25,19500.0,24.1682,24.1819,24.1682,24.1819,19500.0
2013-01-08 14:30:00,35.25,35.25,35.23,35.25,61800.0,24.1819,24.1819,24.1682,24.1819,61800.0
2013-01-08 14:40:00,35.24,35.26,35.23,35.26,36400.0,24.175,24.1887,24.1682,24.1887,36400.0
2013-01-08 14:50:00,35.25,35.26,35.25,35.25,19600.0,24.1819,24.1887,24.1819,24.1819,19600.0
2013-01-08 15:00:00,35.26,35.28,35.26,35.27,63900.0,24.1887,24.2025,24.1887,24.1956,63900.0
2013-01-08 15:10:00,35.28,35.29,35.27,35.27,88400.0,24.2025,24.2093,24.1956,24.1956,88400.0
2013-01-08 15:20:00,35.28,35.3,35.27,35.3,47500.0,24.2025,24.2162,24.1956,24.2162,47500.0
2013-01-08 15:30:00,35.3,35.3,35.27,35.27,27000.0,24.2162,24.2162,24.1956,24.1956,27000.0
2013-01-08 15:40:00,35.27,35.27,35.26,35.26,78200.0,24.1956,24.1956,24.1887,24.1887,78200.0
2013-01-08 15:50:00,35.27,35.3,35.27,35.29,150000.0,24.1956,24.2162,24.1956,24.2093,150000.0
2013-01-09 09:30:00,35.39,35.42,35.38,35.42,141100.0,24.2779,24.2985,24.2711,24.2985,141100.0
2013-01-09 09:40:00,35.42,35.44,35.39,35.43,102400.0,24.2985,24.3122,24.2779,24.3054,102400.0
2013-01-09 09:50:00,35.45,35.48,35.45,35.47,60000.0,24.3191,24.3397,24.3191,24.3328,60000.0
2013-01-09 10:00:00,35.48,35.5,35.46,35.47,43900.0,24.3397,24.3534,24.3259,24.3328,43900.0
2013-01-09 10:10:00,35.47,35.51,35.46,35.49,297100.0,24.3328,24.3602,24.3259,24.3465,297100.0
2013-01-09 10:20:00,35.5,35.53,35.48,35.52,209800.0,24.3534,24.374,24.3397,24.3671,209800.0
2013-01-09 10:30:00,35.53,35.53,35.48,35.49,113000.0,24.374,24.374,24.3397,24.3465,113000.0
2013-01-09 10:40:00,35.49,35.5,35.44,35.45,99600.0,24.3465,24.3534,24.3122,24.3191,99600.0
2013-01-09 10:50:00,35.45,35.47,35.44,35.44,73800.0,24.3191,24.3328,24.3122,24.3122,73800.0
2013-01-09 11:00:00,35.45,35.46,35.45,35.45,26600.0,24.3191,24.3259,24.3191,24.3191,26600.0
2013-01-09 11:10:00,35.45,35.46,35.44,35.45,111600.0,24.3191,24.3259,24.3122,24.3191,111600.0
2013-01-09 11:20:00,35.46,35.46,35.43,35.45,112900.0,24.3259,24.3259,24.3054,24.3191,112900.0
2013-01-09 11:30:00,35.45,35.48,35.45,35.46,52800.0,24.3191,24.3397,24.3191,24.3259,52800.0
2013-01-09 11:40:00,35.46,35.49,35.45,35.49,39200.0,24.3259,24.3465,24.3191,24.3465,39200.0
2013-01-09 11:50:00,35.49,35.5,35.46,35.48,80300.0,24.3465,24.3534,24.3259,24.3397,80300.0
2013-01-09 12:00:00,35.48,35.5,35.47,35.48,49300.0,24.3397,24.3534,24.3328,24.3397,49300.0
2013-01-09 12:10:00,35.48,35.49,35.46,35.46,42900.0,24.3397,24.3465,24.3259,24.3259,42900.0
2013-01-09 12:20:00,35.46,35.47,35.45,35.45,38100.0,24.3259,24.3328,24.3191,24.3191,38100.0
2013-01-09 12:30:00,35.45,35.46,35.43,35.43,30000.0,24.3191,24.3259,24.3054,24.3054,30000.0
2013-01-09 12:40:00,35.43,35.44,35.41,35.44,27500.0,24.3054,24.3122,24.2916,24.3122,27500.0
2013-01-09 12:50:00,35.43,35.44,35.42,35.44,10500.0,24.3054,24.3122,24.2985,24.3122,10500.0
2013-01-09 13:00:00,35.44,35.45,35.43,35.44,74000.0,24.3122,24.3191,24.3054,24.3122,74000.0
2013-01-09 13:10:00,35.44,35.44,35.41,35.44,9300.0,24.3122,24.3122,24.2916,24.3122,9300.0
2013-01-09 13:20:00,35.43,35.45,35.42,35.44,30900.0,24.3054,24.3191,24.2985,24.3122,30900.0
2013-01-09 13:30:00,35.44,35.46,35.43,35.46,33800.0,24.3122,24.3259,24.3054,24.3259,33800.0
2013-01-09 13:40:00,35.46,35.47,35.45,35.46,104800.0,24.3259,24.3328,24.3191,24.3259,104800.0
2013-01-09 13:50:00,35.46,35.47,35.45,35.45,75300.0,24.3259,24.3328,24.3191,24.3191,75300.0
2013-01-09 14:00:00,35.45,35.47,35.45,35.47,14600.0,24.3191,24.3328,24.3191,24.3328,14600.0
2013-01-09 14:10:00,35.46,35.47,35.46,35.47,15200.0,24.3259,24.3328,24.3259,24.3328,15200.0
2013-01-09 14:20:00,35.46,35.46,35.44,35.45,25000.0,24.3259,24.3259,24.3122,24.3191,25000.0
2013-01-09 14:30:00,35.46,35.46,35.44,35.45,27700.0,24.3259,24.3259,24.3122,24.3191,27700.0
2013-01-09 14:40:00,35.46,35.46,35.44,35.45,62200.0,24.3259,24.3259,24.3122,24.3191,62200.0
2013-01-09 14:50:00,35.45,35.45,35.41,35.42,70300.0,24.3191,24.3191,24.2916,24.2985,70300.0
2013-01-09 15:00:00,35.42,35.43,35.41,35.41,21500.0,24.2985,24.3054,24.2916,24.2916,21500.0
2013-01-09 15:10:00,35.41,35.44,35.41,35.42,63700.0,24.2916,24.3122,24.2916,24.2985,63700.0
2013-01-09 15:20:00,35.43,35.47,35.42,35.46,137800.0,24.3054,24.3328,24.2985,24.3259,137800.0
2013-01-09 15:30:00,35.46,35.47,35.44,35.47,47200.0,24.3259,24.3328,24.3122,24.3328,47200.0
2013-01-09 15:40:00,35.47,35.47,35.45,35.46,91100.0,24.3328,24.3328,24.3191,24.3259,91100.0
2013-01-09 15:50:00,35.46,35.48,35.45,35.46,142600.0,24.3259,24.3397,24.3191,24.3259,142600.0
2013-01-10 09:30:00,35.85,35.86,35.81,35.83,159400.0,24.5935,24.6003,24.566,24.5798,159400.0
2013-01-10 09:40:00,35.83,35.84,35.78,35.8,82400.0,24.5798,24.5866,24.5455,24.5592,82400.0
2013-01-10 09:50:00,35.8,35.84,35.79,35.83,70500.0,24.5592,24.5866,24.5523,24.5798,70500.0
2013-01-10 10:00:00,35.84,35.84,35.8,35.82,72700.0,24.5866,24.5866,24.5592,24.5729,72700.0
2013-01-10 10:10:00,35.82,35.85,35.82,35.83,51700.0,24.5729,24.5935,24.5729,24.5798,51700.0
2013-01-10 10:20:00,35.83,35.87,35.83,35.83,115300.0,24.5798,24.6072,24.5798,24.5798,115300.0
2013-01-10 10:30:00,35.84,35.84,35.78,35.8,75400.0,24.5866,24.5866,24.5455,24.5592,75400.0
2013-01-10 10:40:00,35.8,35.8,35.75,35.76,53100.0,24.5592,24.5592,24.5249,24.5317,53100.0
2013-01-10 10:50:00,35.76,35.77,35.73,35.74,102700.0,24.5317,24.5386,24.5112,24.518,102700.0
2013-01-10 11:00:00,35.74,35.76,35.73,35.75,59800.0,24.518,24.5317,24.5112,24.5249,59800.0
2013-01-10 11:10:00,35.75,35.76,35.7,35.71,65200.0,24.5249,24.5317,24.4906,24.4974,65200.0
2013-01-10 11:20:00,35.72,35.76,35.71,35.76,85000.0,24.5043,24.5317,24.4974,24.5317,85000.0
2013-01-10 11:30:00,35.76,35.77,35.75,35.75,38900.0,24.5317,24.5386,24.5249,24.5249,38900.0
2013-01-10 11:40:00,35.75,35.78,35.74,35.78,55800.0,24.5249,24.5455,24.518,24.5455,55800.0
2013-01-10 11:50:00,35.78,35.79,35.77,35.78,38100.0,24.5455,24.5523,24.5386,24.5455,38100.0
2013-01-10 12:00:00,35.78,35.78,35.77,35.77,26400.0,24.5455,24.5455,24.5386,24.5386,26400.0
2013-01-10 12:10:00,35.77,35.81,35.77,35.8,67600.0,24.5386,24.566,24.5386,24.5592,67600.0
2013-01-10 12:20:00,35.8,35.81,35.8,35.8,19000.0,24.5592,24.566,24.5592,24.5592,19000.0
2013-01-10 12:30:00,35.8,35.84,35.8,35.84,73800.0,24.5592,24.5866,24.5592,24.5866,73800.0
2013-01-10 12:40:00,35.85,35.87,35.84,35.86,114600.0,24.5935,24.6072,24.5866,24.6003,114600.0
2013-01-10 12:50:00,35.87,35.89,35.85,35.89,34400.0,24.6072,24.6209,24.5935,24.6209,34400.0
2013-01-10 13:00:00,35.89,35.9,35.86,35.86,18900.0,24.6209,24.6278,24.6003,24.6003,18900.0
2013-01-10 13:10:00,35.86,35.87,35.85,35.85,26800.0,24.6003,24.6072,24.5935,24.5935,26800.0
2013-01-10 13:20:00,35.85,35.88,35.85,35.86,46300.0,24.5935,24.6141,24.5935,24.6003,46300.0
2013-01-10 13:30:00,35.86,35.87,35.86,35.86,26500.0,24.6003,24.6072,24.6003,24.6003,26500.0
2013-01-10 13:40:00,35.87,35.88,35.86,35.87,52400.0,24.6072,24.6141,24.6003,24.6072,52400.0
2013-01-10 13:50:00,35.87,35.91,35.87,35.9,64900.0,24.6072,24.6346,24.6072,24.6278,64900.0
2013-01-10 14:00:00,35.9,35.92,35.89,35.91,44600.0,24.6278,24.6415,24.6209,24.6346,44600.0
2013-01-10 14:10:00,35.92,35.92,35.89,35.9,64700.0,24.6415,24.6415,24.6209,24.6278,64700.0
2013-01-10 14:20:00,35.91,35.91,35.87,35.87,46300.0,24.6346,24.6346,24.6072,24.6072,46300.0
2013-01-10 14:30:00,35.87,35.9,35.86,35.89,151300.0,24.6072,24.6278,24.6003,24.6209,151300.0
2013-01-10 14:40:00,35.89,35.92,35.89,35.91,49000.0,24.6209,24.6415,24.6209,24.6346,49000.0
2013-01-10 14:50:00,35.91,35.94,35.91,35.92,46900.0,24.6346,24.6552,24.6346,24.6415,46900.0
2013-01-10 15:00:00,35.92,35.94,35.92,35.92,70100.0,24.6415,24.6552,24.6415,24.6415,70100.0
2013-01-10 15:10:00,35.92,35.96,35.92,35.95,189600.0,24.6415,24.6689,24.6415,24.6621,189600.0
2013-01-10 15:20:00,35.95,35.98,35.95,35.96,130700.0,24.6621,24.6827,24.6621,24.6689,130700.0
2013-01-10 15:30:00,35.96,35.97,35.95,35.95,66100.0,24.6689,24.6758,24.6621,24.6621,66100.0
2013-01-10 15:40:00,35.95,35.97,35.95,35.96,72500.0,24.6621,24.6758,24.6621,24.6689,72500.0
2013-01-10 15:50:00,35.96,35.97,35.9,35.91,134500.0,24.6689,24.6758,24.6278,24.6346,134500.0
2013-01-11 09:30:00,36.0,36.0,35.96,35.96,64900.0,24.6964,24.6964,24.6689,24.6689,64900.0
2013-01-11 09:40:00,35.95,35.97,35.9,35.91,27700.0,24.6621,24.6758,24.6278,24.6346,27700.0
2013-01-11 09:50:00,35.91,35.92,35.88,35.89,32100.0,24.6346,24.6415,24.6141,24.6209,32100.0
2013-01-11 10:00:00,35.89,35.9,35.86,35.86,20800.0,24.6209,24.6278,24.6003,24.6003,20800.0
2013-01-11 10:10:00,35.86,35.9,35.86,35.89,40700.0,24.6003,24.6278,24.6003,24.6209,40700.0
2013-01-11 10:20:00,35.88,35.9,35.87,35.9,33700.0,24.6141,24.6278,24.6072,24.6278,33700.0
2013-01-11 10:30:00,35.9,35.91,35.89,35.91,23200.0,24.6278,24.6346,24.6209,24.6346,23200.0
2013-01-11 10:40:00,35.92,35.95,35.91,35.95,19300.0,24.6415,24.6621,24.6346,24.6621,19300.0
2013-01-11 10:50:00,35.94,35.95,35.93,35.95,18100.0,24.6552,24.6621,24.6484,24.6621,18100.0
2013-01-11 11:00:00,35.95,35.97,35.95,35.96,32700.0,24.6621,24.6758,24.6621,24.6689,32700.0
2013-01-11 11:10:00,35.95,36.0,35.95,35.99,77300.0,24.6621,24.6964,24.6621,24.6895,77300.0
2013-01-11 11:20:00,35.99,35.99,35.96,35.96,37400.0,24.6895,24.6895,24.6689,24.6689,37400.0
2013-01-11 11:30:00,35.97,36.01,35.96,35.99,88600.0,24.6758,24.7032,24.6689,24.6895,88600.0
2013-01-11 11:40:00,35.99,36.0,35.98,35.99,76100.0,24.6895,24.6964,24.6827,24.6895,76100.0
2013-01-11 11:50:00,35.99,36.03,35.99,36.01,32500.0,24.6895,24.717,24.6895,24.7032,32500.0
2013-01-11 12:00:00,36.01,36.02,36.0,36.01,12500.0,24.7032,24.7101,24.6964,24.7032,12500.0
2013-01-11 12:10:00,36.01,36.02,36.0,36.01,23800.0,24.7032,24.7101,24.6964,24.7032,23800.0
2013-01-11 12:20:00,36.01,36.03,36.01,36.02,40200.0,24.7032,24.717,24.7032,24.7101,40200.0
2013-01-11 12:30:00,36.01,36.02,35.99,36.0,36800.0,24.7032,24.7101,24.6895,24.6964,36800.0
2013-01-11 12:40:00,35.99,36.01,35.99,36.01,52500.0,24.6895,24.7032,24.6895,24.7032,52500.0
2013-01-11 12:50:00,36.01,36.02,36.0,36.02,29700.0,24.7032,24.7101,24.6964,24.7101,29700.0
2013-01-11 13:00:00,36.03,36.03,36.0,36.01,67600.0,24.717,24.717,24.6964,24.7032,67600.0
2013-01-11 13:10:00,36.01,36.01,35.98,35.98,63500.0,24.7032,24.7032,24.6827,24.6827,63500.0
2013-01-11 13:20:00,35.98,35.99,35.98,35.99,12100.0,24.6827,24.6895,24.6827,24.6895,12100.0
2013-01-11 13:30:00,35.98,36.03,35.98,36.02,81800.0,24.6827,24.717,24.6827,24.7101,81800.0
2013-01-11 13:40:00,36.02,36.02,35.98,36.0,28200.0,24.7101,24.7101,24.6827,24.6964,28200.0
2013-01-11 13:50:00,36.0,36.01,35.98,35.98,500600.0,24.6964,24.7032,24.6827,24.6827,500600.0
2013-01-11 14:00:00,35.98,36.0,35.97,36.0,21400.0,24.6827,24.6964,24.6758,24.6964,21400.0
2013-01-11 14:10:00,36.0,36.02,36.0,36.01,69000.0,24.6964,24.7101,24.6964,24.7032,69000.0
2013-01-11 14:20:00,36.01,36.02,36.0,36.02,85700.0,24.7032,24.7101,24.6964,24.7101,85700.0
2013-01-11 14:30:00,36.01,36.03,36.01,36.01,56100.0,24.7032,24.717,24.7032,24.7032,56100.0
2013-01-11 14:40:00,36.01,36.02,35.99,36.0,33700.0,24.7032,24.7101,24.6895,24.6964,33700.0
2013-01-11 14:50:00,36.0,36.0,35.99,35.99,5600.0,24.6964,24.6964,24.6895,24.6895,5600.0
2013-01-11 15:00:00,36.0,36.0,35.96,35.96,67800.0,24.6964,24.6964,24.6689,24.6689,67800.0
2013-01-11 15:10:00,35.97,35.99,35.96,35.99,64600.0,24.6758,24.6895,24.6689,24.6895,64600.0
2013-01-11 15:20:00,35.99,36.01,35.98,36.0,94500.0,24.6895,24.7032,24.6827,24.6964,94500.0
2013-01-11 15:30:00,36.0,36.01,35.98,35.99,84600.0,24.6964,24.7032,24.6827,24.6895,84600.0
2013-01-11 15:40:00,35.99,36.0,35.97,36.0,197800.0,24.6895,24.6964,24.6758,24.6964,197800.0
2013-01-11 15:50:00,36.0,36.03,35.97,35.99,594400.0,24.6964,24.717,24.6758,24.6895,594400.0
2013-01-14 09:30:00,36.0,36.04,35.98,36.01,64500.0,24.6964,24.7238,24.6827,24.7032,64500.0
2013-01-14 09:40:00,36.01,36.02,35.97,35.97,40900.0,24.7032,24.7101,24.6758,24.6758,40900.0
2013-01-14 09:50:00,35.97,35.97,35.92,35.93,12500.0,24.6758,24.6758,24.6415,24.6484,12500.0
2013-01-14 10:00:00,35.93,35.94,35.91,35.91,120600.0,24.6484,24.6552,24.6346,24.6346,120600.0
2013-01-14 10:10:00,35.91,35.94,35.9,35.92,72500.0,24.6346,24.6552,24.6278,24.6415,72500.0
2013-01-14 10:20:00,35.92,35.92,35.9,35.92,36400.0,24.6415,24.6415,24.6278,24.6415,36400.0
2013-01-14 10:30:00,35.92,35.96,35.92,35.96,65700.0,24.6415,24.6689,24.6415,24.6689,65700.0
2013-01-14 10:40:00,35.96,35.99,35.95,35.98,93400.0,24.6689,24.6895,24.6621,24.6827,93400.0
2013-01-14 10:50:00,35.98,35.99,35.97,35.99,123900.0,24.6827,24.6895,24.6758,24.6895,123900.0
2013-01-14 11:00:00,35.99,36.01,35.98,35.98,64200.0,24.6895,24.7032,24.6827,24.6827,64200.0
2013-01-14 11:10:00,35.99,35.99,35.98,35.98,9700.0,24.6895,24.6895,24.6827,24.6827,9700.0
2013-01-14 11:20:00,35.98,35.99,35.96,35.99,27500.0,24.6827,24.6895,24.6689,24.6895,27500.0
2013-01-14 11:30:00,35.99,36.0,35.94,35.94,60600.0,24.6895,24.6964,24.6552,24.6552,60600.0
2013-01-14 11:40:00,35.94,35.98,35.93,35.98,16500.0,24.6552,24.6827,24.6484,24.6827,16500.0
2013-01-14 11:50:00,35.97,36.0,35.97,36.0,14300.0,24.6758,24.6964,24.6758,24.6964,14300.0
2013-01-14 12:00:00,36.0,36.02,35.99,36.01,29800.0,24.6964,24.7101,24.6895,24.7032,29800.0
2013-01-14 12:10:00,36.0,36.01,35.99,35.99,63800.0,24.6964,24.7032,24.6895,24.6895,63800.0
2013-01-14 12:20:00,35.98,36.0,35.96,35.97,32400.0,24.6827,24.6964,24.6689,24.6758,32400.0
2013-01-14 12:30:00,35.96,35.98,35.96,35.97,10400.0,24.6689,24.6827,24.6689,24.6758,10400.0
2013-01-14 12:40:00,35.98,35.98,35.96,35.98,24800.0,24.6827,24.6827,24.6689,24.6827,24800.0
2013-01-14 12:50:00,35.97,35.99,35.96,35.96,55800.0,24.6758,24.6895,24.6689,24.6689,55800.0
2013-01-14 13:00:00,35.97,35.97,35.95,35.96,14700.0,24.6758,24.6758,24.6621,24.6689,14700.0
2013-01-14 13:10:00,35.96,35.98,35.95,35.98,38000.0,24.6689,24.6827,24.6621,24.6827,38000.0
2013-01-14 13:20:00,35.98,36.0,35.98,35.98,83000.0,24.6827,24.6964,24.6827,24.6827,83000.0
2013-01-14 13:30:00,35.98,35.99,35.97,35.98,70400.0,24.6827,24.6895,24.6758,24.6827,70400.0
2013-01-14 13:40:00,35.98,35.98,35.96,35.97,48800.0,24.6827,24.6827,24.6689,24.6758,48800.0
2013-01-14 13:50:00,35.97,35.97,35.96,35.97,16500.0,24.6758,24.6758,24.6689,24.6758,16500.0
2013-01-14 14:00:00,35.97,36.0,35.96,36.0,88700.0,24.6758,24.6964,24.6689,24.6964,88700.0
2013-01-14 14:10:00,36.0,36.01,35.99,36.01,58000.0,24.6964,24.7032,24.6895,24.7032,58000.0
2013-01-14 14:20:00,36.0,36.01,35.97,35.99,208500.0,24.6964,24.7032,24.6758,24.6895,208500.0
2013-01-14 14:30:00,36.0,36.01,36.0,36.0,37800.0,24.6964,24.7032,24.6964,24.6964,37800.0
2013-01-14 14:40:00,35.99,36.01,35.99,36.01,36100.0,24.6895,24.7032,24.6895,24.7032,36100.0
2013-01-14 14:50:00,36.01,36.01,35.99,36.01,12200.0,24.7032,24.7032,24.6895,24.7032,12200.0
2013-01-14 15:00:00,36.0,36.04,36.0,36.04,32700.0,24.6964,24.7238,24.6964,24.7238,32700.0
2013-01-14 15:10:00,36.03,36.04,36.03,36.03,76400.0,24.717,24.7238,24.717,24.717,76400.0
2013-01-14 15:20:00,36.04,36.06,36.03,36.04,205800.0,24.7238,24.7375,24.717,24.7238,205800.0
2013-01-14 15:30:00,36.05,36.05,36.02,36.02,52400.0,24.7307,24.7307,24.7101,24.7101,52400.0
2013-01-14 15:40:00,36.03,36.04,36.03,36.04,37600.0,24.717,24.7238,24.717,24.7238,37600.0
2013-01-14 15:50:00,36.04,36.04,36.0,36.04,134600.0,24.7238,24.7238,24.6964,24.7238,134600.0
2013-01-15 09:30:00,35.78,35.82,35.77,35.82,105700.0,24.5455,24.5729,24.5386,24.5729,105700.0
2013-01-15 09:40:00,35.82,35.83,35.78,35.8,68900.0,24.5729,24.5798,24.5455,24.5592,68900.0
2013-01-15 09:50:00,35.79,35.85,35.79,35.84,72000.0,24.5523,24.5935,24.5523,24.5866,72000.0
2013-01-15 10:00:00,35.84,35.86,35.83,35.86,52200.0,24.5866,24.6003,24.5798,24.6003,52200.0
2013-01-15 10:10:00,35.86,35.9,35.85,35.85,34400.0,24.6003,24.6278,24.5935,24.5935,34400.0
2013-01-15 10:20:00,35.84,35.85,35.81,35.82,82100.0,24.5866,24.5935,24.566,24.5729,82100.0
2013-01-15 10:30:00,35.82,35.84,35.81,35.83,127600.0,24.5729,24.5866,24.566,24.5798,127600.0
2013-01-15 10:40:00,35.83,35.88,35.83,35.88,105700.0,24.5798,24.6141,24.5798,24.6141,105700.0
2013-01-15 10:50:00,35.89,35.9,35.87,35.9,28300.0,24.6209,24.6278,24.6072,24.6278,28300.0
2013-01-15 11:00:00,35.9,35.91,35.9,35.91,7700.0,24.6278,24.6346,24.6278,24.6346,7700.0
2013-01-15 11:10:00,35.9,35.91,35.87,35.87,27200.0,24.6278,24.6346,24.6072,24.6072,27200.0
2013-01-15 11:20:00,35.87,35.91,35.86,35.9,14500.0,24.6072,24.6346,24.6003,24.6278,14500.0
2013-01-15 11:30:00,35.91,35.94,35.91,35.93,13400.0,24.6346,24.6552,24.6346,24.6484,13400.0
2013-01-15 11:40:00,35.94,35.95,35.93,35.94,16500.0,24.6552,24.6621,24.6484,24.6552,16500.0
2013-01-15 11:50:00,35.95,35.96,35.94,35.94,25100.0,24.6621,24.6689,24.6552,24.6552,25100.0
2013-01-15 12:00:00,35.95,35.95,35.93,35.94,18200.0,24.6621,24.6621,24.6484,24.6552,18200.0
2013-01-15 12:10:00,35.94,35.96,35.94,35.96,15000.0,24.6552,24.6689,24.6552,24.6689,15000.0
2013-01-15 12:20:00,35.96,35.97,35.95,35.95,18000.0,24.6689,24.6758,24.6621,24.6621,18000.0
2013-01-15 12:30:00,35.95,35.99,35.95,35.98,44600.0,24.6621,24.6895,24.6621,24.6827,44600.0
2013-01-15 12:40:00,35.98,36.0,35.98,35.98,17600.0,24.6827,24.6964,24.6827,24.6827,17600.0
2013-01-15 12:50:00,35.98,35.99,35.98,35.98,22800.0,24.6827,24.6895,24.6827,24.6827,22800.0
2013-01-15 13:00:00,35.98,35.99,35.97,35.99,15400.0,24.6827,24.6895,24.6758,24.6895,15400.0
2013-01-15 13:10:00,35.98,35.99,35.98,35.99,19500.0,24.6827,24.6895,24.6827,24.6895,19500.0
2013-01-15 13:20:00,36.0,36.0,35.98,36.0,33800.0,24.6964,24.6964,24.6827,24.6964,33800.0
2013-01-15 13:30:00,35.99,36.0,35.98,35.98,29100.0,24.6895,24.6964,24.6827,24.6827,29100.0
2013-01-15 13:40:00,35.99,35.99,35.98,35.98,27700.0,24.6895,24.6895,24.6827,24.6827,27700.0
2013-01-15 13:50:00,35.99,35.99,35.84,35.87,125800.0,24.6895,24.6895,24.5866,24.6072,125800.0
2013-01-15 14:00:00,35.86,35.89,35.86,35.89,53200.0,24.6003,24.6209,24.6003,24.6209,53200.0
2013-01-15 14:10:00,35.9,35.9,35.87,35.89,35200.0,24.6278,24.6278,24.6072,24.6209,35200.0
2013-01-15 14:20:00,35.89,35.9,35.86,35.87,112200.0,24.6209,24.6278,24.6003,24.6072,112200.0
2013-01-15 14:30:00,35.87,35.88,35.86,35.88,27300.0,24.6072,24.6141,24.6003,24.6141,27300.0
2013-01-15 14:40:00,35.87,35.91,35.87,35.91,44200.0,24.6072,24.6346,24.6072,24.6346,44200.0
2013-01-15 14:50:00,35.91,35.93,35.91,35.93,30400.0,24.6346,24.6484,24.6346,24.6484,30400.0
2013-01-15 15:00:00,35.93,35.96,35.93,35.94,32600.0,24.6484,24.6689,24.6484,24.6552,32600.0
2013-01-15 15:10:00,35.95,35.98,35.94,35.98,73600.0,24.6621,24.6827,24.6552,24.6827,73600.0
2013-01-15 15:20:00,35.99,36.0,35.98,36.0,42800.0,24.6895,24.6964,24.6827,24.6964,42800.0
2013-01-15 15:30:00,36.0,36.0,35.99,35.99,25200.0,24.6964,24.6964,24.6895,24.6895,25200.0
2013-01-15 15:40:00,35.99,36.0,35.98,35.99,56600.0,24.6895,24.6964,24.6827,24.6895,56600.0
2013-01-15 15:50:00,35.99,36.0,35.97,35.99,84800.0,24.6895,24.6964,24.6758,24.6895,84800.0
2013-01-16 09:30:00,35.74,35.76,35.69,35.7,130000.0,24.518,24.5317,24.4837,24.4906,130000.0
2013-01-16 09:40:00,35.7,35.71,35.68,35.71,91000.0,24.4906,24.4974,24.4769,24.4974,91000.0
2013-01-16 09:50:00,35.72,35.78,35.72,35.78,54500.0,24.5043,24.5455,24.5043,24.5455,54500.0
2013-01-16 10:00:00,35.77,35.81,35.77,35.81,27200.0,24.5386,24.566,24.5386,24.566,27200.0
2013-01-16 10:10:00,35.81,35.83,35.8,35.81,51600.0,24.566,24.5798,24.5592,24.566,51600.0
2013-01-16 10:20:00,35.81,35.84,35.81,35.83,71200.0,24.566,24.5866,24.566,24.5798,71200.0
2013-01-16 10:30:00,35.83,35.84,35.82,35.82,44300.0,24.5798,24.5866,24.5729,24.5729,44300.0
2013-01-16 10:40:00,35.82,35.86,35.82,35.83,59800.0,24.5729,24.6003,24.5729,24.5798,59800.0
2013-01-16 10:50:00,35.82,35.84,35.8,35.8,14200.0,24.5729,24.5866,24.5592,24.5592,14200.0
2013-01-16 11:00:00,35.8,35.83,35.79,35.82,31300.0,24.5592,24.5798,24.5523,24.5729,31300.0
2013-01-16 11:10:00,35.83,35.85,35.82,35.84,88200.0,24.5798,24.5935,24.5729,24.5866,88200.0
2013-01-16 11:20:00,35.84,35.86,35.84,35.84,38600.0,24.5866,24.6003,24.5866,24.5866,38600.0
2013-01-16 11:30:00,35.83,35.84,35.83,35.84,17300.0,24.5798,24.5866,24.5798,24.5866,17300.0
2013-01-16 11:40:00,35.83,35.85,35.83,35.85,12400.0,24.5798,24.5935,24.5798,24.5935,12400.0
2013-01-16 11:50:00,35.84,35.86,35.8,35.8,27700.0,24.5866,24.6003,24.5592,24.5592,27700.0
2013-01-16 12:00:00,35.81,35.83,35.8,35.82,46800.0,24.566,24.5798,24.5592,24.5729,46800.0
2013-01-16 12:10:00,35.81,35.82,35.8,35.81,21500.0,24.566,24.5729,24.5592,24.566,21500.0
2013-01-16 12:20:00,35.8,35.81,35.78,35.79,43800.0,24.5592,24.566,24.5455,24.5523,43800.0
2013-01-16 12:30:00,35.78,35.79,35.77,35.79,23000.0,24.5455,24.5523,24.5386,24.5523,23000.0
2013-01-16 12:40:00,35.79,35.79,35.75,35.76,49900.0,24.5523,24.5523,24.5249,24.5317,49900.0
2013-01-16 12:50:00,35.76,35.77,35.75,35.77,121700.0,24.5317,24.5386,24.5249,24.5386,121700.0
2013-01-16 13:00:00,35.77,35.78,35.76,35.77,28200.0,24.5386,24.5455,24.5317,24.5386,28200.0
2013-01-16 13:10:00,35.77,35.79,35.77,35.79,76300.0,24.5386,24.5523,24.5386,24.5523,76300.0
2013-01-16 13:20:00,35.79,35.79,35.77,35.79,11500.0,24.5523,24.5523,24.5386,24.5523,11500.0
2013-01-16 13:30:00,35.79,35.81,35.78,35.81,19700.0,24.5523,24.566,24.5455,24.566,19700.0
2013-01-16 13:40:00,35.81,35.82,35.8,35.82,54200.0,24.566,24.5729,24.5592,24.5729,54200.0
2013-01-16 13:50:00,35.81,35.83,35.81,35.82,54500.0,24.566,24.5798,24.566,24.5729,54500.0
2013-01-16 14:00:00,35.82,35.83,35.8,35.8,20900.0,24.5729,24.5798,24.5592,24.5592,20900.0
2013-01-16 14:10:00,35.81,35.82,35.8,35.82,29600.0,24.566,24.5729,24.5592,24.5729,29600.0
2013-01-16 14:20:00,35.82,35.82,35.81,35.81,78700.0,24.5729,24.5729,24.566,24.566,78700.0
2013-01-16 14:30:00,35.82,35.83,35.81,35.83,32900.0,24.5729,24.5798,24.566,24.5798,32900.0
2013-01-16 14:40:00,35.82,35.83,35.81,35.83,50500.0,24.5729,24.5798,24.566,24.5798,50500.0
2013-01-16 14:50:00,35.83,35.84,35.82,35.83,60100.0,24.5798,24.5866,24.5729,24.5798,60100.0
2013-01-16 15:00:00,35.83,35.83,35.8,35.81,41500.0,24.5798,24.5798,24.5592,24.566,41500.0
2013-01-16 15:10:00,35.81,35.82,35.8,35.8,64300.0,24.566,24.5729,24.5592,24.5592,64300.0
2013-01-16 15:20:00,35.81,35.81,35.78,35.78,94700.0,24.566,24.566,24.5455,24.5455,94700.0
2013-01-16 15:30:00,35.78,35.8,35.78,35.79,101600.0,24.5455,24.5592,24.5455,24.5523,101600.0
2013-01-16 15:40:00,35.8,35.81,35.79,35.8,70400.0,24.5592,24.566,24.5523,24.5592,70400.0
2013-01-16 15:50:00,35.8,35.81,35.79,35.8,164600.0,24.5592,24.566,24.5523,24.5592,164600.0
2013-01-17 09:30:00,36.05,36.05,36.01,36.02,75100.0,24.7307,24.7307,24.7032,24.7101,75100.0
2013-01-17 09:40:00,36.01,36.01,35.97,35.97,19100.0,24.7032,24.7032,24.6758,24.6758,19100.0
2013-01-17 09:50:00,35.98,36.01,35.97,36.0,37300.0,24.6827,24.7032,24.6758,24.6964,37300.0
2013-01-17 10:00:00,35.99,36.02,35.97,35.99,216700.0,24.6895,24.7101,24.6758,24.6895,216700.0
2013-01-17 10:10:00,35.99,36.02,35.99,36.02,125800.0,24.6895,24.7101,24.6895,24.7101,125800.0
2013-01-17 10:20:00,36.01,36.03,36.01,36.02,42200.0,24.7032,24.717,24.7032,24.7101,42200.0
2013-01-17 10:30:00,36.01,36.01,35.99,36.01,29900.0,24.7032,24.7032,24.6895,24.7032,29900.0
2013-01-17 10:40:00,36.01,36.01,35.98,35.99,45200.0,24.7032,24.7032,24.6827,24.6895,45200.0
2013-01-17 10:50:00,35.99,36.0,35.98,35.98,50700.0,24.6895,24.6964,24.6827,24.6827,50700.0
2013-01-17 11:00:00,35.98,35.99,35.96,35.98,89100.0,24.6827,24.6895,24.6689,24.6827,89100.0
2013-01-17 11:10:00,35.98,35.99,35.97,35.99,32800.0,24.6827,24.6895,24.6758,24.6895,32800.0
2013-01-17 11:20:00,35.98,36.01,35.98,36.01,54700.0,24.6827,24.7032,24.6827,24.7032,54700.0
2013-01-17 11:30:00,36.01,36.06,36.01,36.04,71700.0,24.7032,24.7375,24.7032,24.7238,71700.0
2013-01-17 11:40:00,36.03,36.03,36.02,36.03,54600.0,24.717,24.717,24.7101,24.717,54600.0
2013-01-17 11:50:00,36.03,36.03,36.01,36.02,27800.0,24.717,24.717,24.7032,24.7101,27800.0
2013-01-17 12:00:00,36.01,36.03,36.0,36.0,81400.0,24.7032,24.717,24.6964,24.6964,81400.0
2013-01-17 12:10:00,36.0,36.01,35.99,36.0,45300.0,24.6964,24.7032,24.6895,24.6964,45300.0
2013-01-17 12:20:00,36.0,36.02,35.99,36.02,58600.0,24.6964,24.7101,24.6895,24.7101,58600.0
2013-01-17 12:30:00,36.02,36.04,36.02,36.04,34200.0,24.7101,24.7238,24.7101,24.7238,34200.0
2013-01-17 12:40:00,36.04,36.06,36.03,36.06,18900.0,24.7238,24.7375,24.717,24.7375,18900.0
2013-01-17 12:50:00,36.06,36.07,36.04,36.05,21000.0,24.7375,24.7444,24.7238,24.7307,21000.0
2013-01-17 13:00:00,36.06,36.07,36.05,36.05,39000.0,24.7375,24.7444,24.7307,24.7307,39000.0
2013-01-17 13:10:00,36.06,36.07,36.05,36.06,14400.0,24.7375,24.7444,24.7307,24.7375,14400.0
2013-01-17 13:20:00,36.06,36.07,36.06,36.07,11600.0,24.7375,24.7444,24.7375,24.7444,11600.0
2013-01-17 13:30:00,36.07,36.09,36.06,36.09,37300.0,24.7444,24.7581,24.7375,24.7581,37300.0
2013-01-17 13:40:00,36.09,36.1,36.08,36.1,60600.0,24.7581,24.765,24.7513,24.765,60600.0
2013-01-17 13:50:00,36.09,36.15,36.08,36.15,27800.0,24.7581,24.7993,24.7513,24.7993,27800.0
2013-01-17 14:00:00,36.15,36.15,36.13,36.13,35300.0,24.7993,24.7993,24.7856,24.7856,35300.0
2013-01-17 14:10:00,36.14,36.15,36.13,36.14,40000.0,24.7924,24.7993,24.7856,24.7924,40000.0
2013-01-17 14:20:00,36.14,36.16,36.14,36.15,42200.0,24.7924,24.8061,24.7924,24.7993,42200.0
2013-01-17 14:30:00,36.14,36.15,36.14,36.15,7400.0,24.7924,24.7993,24.7924,24.7993,7400.0
2013-01-17 14:40:00,36.15,36.16,36.13,36.13,67700.0,24.7993,24.8061,24.7856,24.7856,67700.0
2013-01-17 14:50:00,36.13,36.14,36.12,36.14,71700.0,24.7856,24.7924,24.7787,24.7924,71700.0
2013-01-17 15:00:00,36.13,36.15,36.13,36.14,32000.0,24.7856,24.7993,24.7856,24.7924,32000.0
2013-01-17 15:10:00,36.14,36.15,36.13,36.13,87200.0,24.7924,24.7993,24.7856,24.7856,87200.0
2013-01-17 15:20:00,36.14,36.14,36.1,36.12,152200.0,24.7924,24.7924,24.765,24.7787,152200.0
2013-01-17 15:30:00,36.11,36.13,36.11,36.13,40700.0,24.7718,24.7856,24.7718,24.7856,40700.0
2013-01-17 15:40:00,36.13,36.13,36.12,36.12,49100.0,24.7856,24.7856,24.7787,24.7787,49100.0
2013-01-17 15:50:00,36.12,36.12,36.09,36.1,66100.0,24.7787,24.7787,24.7581,24.765,66100.0
2013-01-18 09:30:00,36.08,36.09,36.04,36.04,77000.0,24.7513,24.7581,24.7238,24.7238,77000.0
2013-01-18 09:40:00,36.05,36.07,36.03,36.06,69700.0,24.7307,24.7444,24.717,24.7375,69700.0
2013-01-18 09:50:00,36.05,36.07,36.03,36.06,37100.0,24.7307,24.7444,24.717,24.7375,37100.0
2013-01-18 10:00:00,36.06,36.06,36.01,36.04,47100.0,24.7375,24.7375,24.7032,24.7238,47100.0
2013-01-18 10:10:00,36.04,36.04,36.01,36.02,59600.0,24.7238,24.7238,24.7032,24.7101,59600.0
2013-01-18 10:20:00,36.02,36.02,35.99,36.01,80000.0,24.7101,24.7101,24.6895,24.7032,80000.0
2013-01-18 10:30:00,36.0,36.01,35.97,35.99,69300.0,24.6964,24.7032,24.6758,24.6895,69300.0
2013-01-18 10:40:00,36.0,36.0,35.96,35.97,37100.0,24.6964,24.6964,24.6689,24.6758,37100.0
2013-01-18 10:50:00,35.96,35.98,35.95,35.95,58300.0,24.6689,24.6827,24.6621,24.6621,58300.0
2013-01-18 11:00:00,35.95,35.95,35.91,35.91,52600.0,24.6621,24.6621,24.6346,24.6346,52600.0
2013-01-18 11:10:00,35.92,35.94,35.9,35.94,38200.0,24.6415,24.6552,24.6278,24.6552,38200.0
2013-01-18 11:20:00,35.94,35.96,35.93,35.95,35900.0,24.6552,24.6689,24.6484,24.6621,35900.0
2013-01-18 11:30:00,35.95,35.96,35.93,35.96,105400.0,24.6621,24.6689,24.6484,24.6689,105400.0
2013-01-18 11:40:00,35.96,35.97,35.95,35.96,53500.0,24.6689,24.6758,24.6621,24.6689,53500.0
2013-01-18 11:50:00,35.96,35.98,35.96,35.98,66800.0,24.6689,24.6827,24.6689,24.6827,66800.0
2013-01-18 12:00:00,35.98,35.99,35.97,35.99,44000.0,24.6827,24.6895,24.6758,24.6895,44000.0
2013-01-18 12:10:00,35.99,36.0,35.98,35.98,116600.0,24.6895,24.6964,24.6827,24.6827,116600.0
2013-01-18 12:20:00,35.99,36.0,35.98,36.0,39200.0,24.6895,24.6964,24.6827,24.6964,39200.0
2013-01-18 12:30:00,35.99,36.0,35.98,35.99,99500.0,24.6895,24.6964,24.6827,24.6895,99500.0
2013-01-18 12:40:00,35.99,36.0,35.98,36.0,44900.0,24.6895,24.6964,24.6827,24.6964,44900.0
2013-01-18 12:50:00,36.0,36.03,35.99,36.02,47600.0,24.6964,24.717,24.6895,24.7101,47600.0
2013-01-18 13:00:00,36.02,36.04,36.02,36.03,32600.0,24.7101,24.7238,24.7101,24.717,32600.0
2013-01-18 13:10:00,36.04,36.07,36.04,36.07,27400.0,24.7238,24.7444,24.7238,24.7444,27400.0
2013-01-18 13:20:00,36.07,36.07,36.04,36.04,39200.0,24.7444,24.7444,24.7238,24.7238,39200.0
2013-01-18 13:30:00,36.04,36.05,36.03,36.05,13900.0,24.7238,24.7307,24.717,24.7307,13900.0
2013-01-18 13:40:00,36.06,36.07,36.05,36.07,13400.0,24.7375,24.7444,24.7307,24.7444,13400.0
2013-01-18 13:50:00,36.07,36.07,36.05,36.06,44100.0,24.7444,24.7444,24.7307,24.7375,44100.0
2013-01-18 14:00:00,36.06,36.07,36.05,36.07,20600.0,24.7375,24.7444,24.7307,24.7444,20600.0
2013-01-18 14:10:00,36.07,36.07,36.06,36.07,27200.0,24.7444,24.7444,24.7375,24.7444,27200.0
2013-01-18 14:20:00,36.07,36.07,36.06,36.07,30600.0,24.7444,24.7444,24.7375,24.7444,30600.0
2013-01-18 14:30:00,36.07,36.07,36.05,36.07,52500.0,24.7444,24.7444,24.7307,24.7444,52500.0
2013-01-18 14:40:00,36.07,36.08,36.07,36.07,73900.0,24.7444,24.7513,24.7444,24.7444,73900.0
2013-01-18 14:50:00,36.07,36.07,36.03,36.03,170400.0,24.7444,24.7444,24.717,24.717,170400.0
2013-01-18 15:00:00,36.04,36.05,36.03,36.05,63200.0,24.7238,24.7307,24.717,24.7307,63200.0
2013-01-18 15:10:00,36.05,36.06,36.04,36.06,98700.0,24.7307,24.7375,24.7238,24.7375,98700.0
2013-01-18 15:20:00,36.06,36.07,36.05,36.06,53800.0,24.7375,24.7444,24.7307,24.7375,53800.0
2013-01-18 15:30:00,36.06,36.09,36.05,36.08,71400.0,24.7375,24.7581,24.7307,24.7513,71400.0
2013-01-18 15:40:00,36.07,36.09,36.06,36.08,92000.0,24.7444,24.7581,24.7375,24.7513,92000.0
2013-01-18 15:50:00,36.09,36.1,36.08,36.09,103900.0,24.7581,24.765,24.7513,24.7581,103900.0
2013-01-22 09:30:00,35.99,36.01,35.97,35.98,227400.0,24.6895,24.7032,24.6758,24.6827,227400.0
2013-01-22 09:40:00,35.98,35.98,35.95,35.96,99200.0,24.6827,24.6827,24.6621,24.6689,99200.0
2013-01-22 09:50:00,35.97,36.01,35.95,35.99,70300.0,24.6758,24.7032,24.6621,24.6895,70300.0
2013-01-22 10:00:00,35.98,35.98,35.93,35.95,50500.0,24.6827,24.6827,24.6484,24.6621,50500.0
2013-01-22 10:10:00,35.95,35.96,35.9,35.91,67000.0,24.6621,24.6689,24.6278,24.6346,67000.0
2013-01-22 10:20:00,35.91,35.92,35.88,35.88,169600.0,24.6346,24.6415,24.6141,24.6141,169600.0
2013-01-22 10:30:00,35.88,35.89,35.87,35.89,35600.0,24.6141,24.6209,24.6072,24.6209,35600.0
2013-01-22 10:40:00,35.89,35.91,35.89,35.91,28300.0,24.6209,24.6346,24.6209,24.6346,28300.0
2013-01-22 10:50:00,35.91,35.93,35.9,35.92,57300.0,24.6346,24.6484,24.6278,24.6415,57300.0
2013-01-22 11:00:00,35.93,35.93,35.89,35.9,83800.0,24.6484,24.6484,24.6209,24.6278,83800.0
2013-01-22 11:10:00,35.9,35.95,35.9,35.95,33200.0,24.6278,24.6621,24.6278,24.6621,33200.0
2013-01-22 11:20:00,35.95,35.97,35.94,35.95,80800.0,24.6621,24.6758,24.6552,24.6621,80800.0
2013-01-22 11:30:00,35.95,35.95,35.91,35.92,14400.0,24.6621,24.6621,24.6346,24.6415,14400.0
2013-01-22 11:40:00,35.92,35.94,35.92,35.94,34100.0,24.6415,24.6552,24.6415,24.6552,34100.0
2013-01-22 11:50:00,35.94,36.0,35.93,35.99,44800.0,24.6552,24.6964,24.6484,24.6895,44800.0
2013-01-22 12:00:00,35.99,36.0,35.98,36.0,21100.0,24.6895,24.6964,24.6827,24.6964,21100.0
2013-01-22 12:10:00,36.0,36.01,35.98,36.01,23900.0,24.6964,24.7032,24.6827,24.7032,23900.0
2013-01-22 12:20:00,36.01,36.01,35.99,35.99,40800.0,24.7032,24.7032,24.6895,24.6895,40800.0
2013-01-22 12:30:00,35.99,36.01,35.98,36.01,23700.0,24.6895,24.7032,24.6827,24.7032,23700.0
2013-01-22 12:40:00,36.01,36.02,35.99,35.99,21200.0,24.7032,24.7101,24.6895,24.6895,21200.0
2013-01-22 12:50:00,36.0,36.01,35.98,35.98,30800.0,24.6964,24.7032,24.6827,24.6827,30800.0
2013-01-22 13:00:00,35.98,36.0,35.98,35.99,49900.0,24.6827,24.6964,24.6827,24.6895,49900.0
2013-01-22 13:10:00,35.99,36.03,35.99,36.03,121300.0,24.6895,24.717,24.6895,24.717,121300.0
2013-01-22 13:20:00,36.03,36.04,36.01,36.02,31300.0,24.717,24.7238,24.7032,24.7101,31300.0
2013-01-22 13:30:00,36.02,36.03,36.01,36.02,26600.0,24.7101,24.717,24.7032,24.7101,26600.0
2013-01-22 13:40:00,36.02,36.03,36.01,36.03,29300.0,24.7101,24.717,24.7032,24.717,29300.0
2013-01-22 13:50:00,36.02,36.03,36.02,36.02,47100.0,24.7101,24.717,24.7101,24.7101,47100.0
2013-01-22 14:00:00,36.02,36.04,36.02,36.04,43300.0,24.7101,24.7238,24.7101,24.7238,43300.0
2013-01-22 14:10:00,36.04,36.05,36.03,36.05,91400.0,24.7238,24.7307,24.717,24.7307,91400.0
2013-01-22 14:20:00,36.05,36.05,36.03,36.05,26400.0,24.7307,24.7307,24.717,24.7307,26400.0
2013-01-22 14:30:00,36.04,36.07,36.04,36.06,42500.0,24.7238,24.7444,24.7238,24.7375,42500.0
2013-01-22 14:40:00,36.05,36.07,36.05,36.05,112200.0,24.7307,24.7444,24.7307,24.7307,112200.0
2013-01-22 14:50:00,36.06,36.07,36.05,36.06,31500.0,24.7375,24.7444,24.7307,24.7375,31500.0
2013-01-22 15:00:00,36.07,36.07,36.05,36.06,75800.0,24.7444,24.7444,24.7307,24.7375,75800.0
2013-01-22 15:10:00,36.06,36.06,36.03,36.04,89000.0,24.7375,24.7375,24.717,24.7238,89000.0
2013-01-22 15:20:00,36.04,36.05,36.03,36.05,68800.0,24.7238,24.7307,24.717,24.7307,68800.0
2013-01-22 15:30:00,36.05,36.06,36.03,36.06,302700.0,24.7307,24.7375,24.717,24.7375,302700.0
2013-01-22 15:40:00,36.06,36.07,36.04,36.05,77000.0,24.7375,24.7444,24.7238,24.7307,77000.0
2013-01-22 15:50:00,36.05,36.09,36.04,36.09,84200.0,24.7307,24.7581,24.7238,24.7581,84200.0
2013-01-23 09:30:00,35.95,36.02,35.95,36.0,232300.0,24.6621,24.7101,24.6621,24.6964,232300.0
2013-01-23 09:40:00,36.0,36.02,36.0,36.0,35000.0,24.6964,24.7101,24.6964,24.6964,35000.0
2013-01-23 09:50:00,36.0,36.03,36.0,36.03,16800.0,24.6964,24.717,24.6964,24.717,16800.0
2013-01-23 10:00:00,36.02,36.04,36.0,36.02,60100.0,24.7101,24.7238,24.6964,24.7101,60100.0
2013-01-23 10:10:00,36.03,36.07,36.02,36.04,155400.0,24.717,24.7444,24.7101,24.7238,155400.0
2013-01-23 10:20:00,36.04,36.04,35.99,35.99,67000.0,24.7238,24.7238,24.6895,24.6895,67000.0
2013-01-23 10:30:00,35.98,35.98,35.93,35.94,57000.0,24.6827,24.6827,24.6484,24.6552,57000.0
2013-01-23 10:40:00,35.94,35.95,35.91,35.94,28700.0,24.6552,24.6621,24.6346,24.6552,28700.0
2013-01-23 10:50:00,35.94,35.96,35.93,35.94,46900.0,24.6552,24.6689,24.6484,24.6552,46900.0
2013-01-23 11:00:00,35.93,35.95,35.92,35.95,43600.0,24.6484,24.6621,24.6415,24.6621,43600.0
2013-01-23 11:10:00,35.95,35.97,35.94,35.95,306700.0,24.6621,24.6758,24.6552,24.6621,306700.0
2013-01-23 11:20:00,35.96,35.96,35.94,35.96,348900.0,24.6689,24.6689,24.6552,24.6689,348900.0
2013-01-23 11:30:00,35.95,35.97,35.94,35.96,467800.0,24.6621,24.6758,24.6552,24.6689,467800.0
2013-01-23 11:40:00,35.97,36.0,35.96,35.99,19900.0,24.6758,24.6964,24.6689,24.6895,19900.0
2013-01-23 11:50:00,35.99,36.0,35.98,35.99,91100.0,24.6895,24.6964,24.6827,24.6895,91100.0
2013-01-23 12:00:00,35.99,36.01,35.99,36.01,18800.0,24.6895,24.7032,24.6895,24.7032,18800.0
2013-01-23 12:10:00,36.01,36.01,35.98,35.99,12600.0,24.7032,24.7032,24.6827,24.6895,12600.0
2013-01-23 12:20:00,35.99,35.99,35.98,35.99,14800.0,24.6895,24.6895,24.6827,24.6895,14800.0
2013-01-23 12:30:00,35.99,35.99,35.98,35.98,54600.0,24.6895,24.6895,24.6827,24.6827,54600.0
2013-01-23 12:40:00,35.98,35.98,35.97,35.98,17600.0,24.6827,24.6827,24.6758,24.6827,17600.0
2013-01-23 12:50:00,35.98,36.0,35.97,36.0,55200.0,24.6827,24.6964,24.6758,24.6964,55200.0
2013-01-23 13:00:00,36.0,36.01,35.99,36.01,17500.0,24.6964,24.7032,24.6895,24.7032,17500.0
2013-01-23 13:10:00,36.01,36.01,35.99,36.01,19000.0,24.7032,24.7032,24.6895,24.7032,19000.0
2013-01-23 13:20:00,36.0,36.01,36.0,36.01,9500.0,24.6964,24.7032,24.6964,24.7032,9500.0
2013-01-23 13:30:00,36.01,36.03,36.0,36.03,32300.0,24.7032,24.717,24.6964,24.717,32300.0
2013-01-23 13:40:00,36.03,36.03,36.01,36.01,44600.0,24.717,24.717,24.7032,24.7032,44600.0
2013-01-23 13:50:00,36.01,36.02,36.0,36.02,48200.0,24.7032,24.7101,24.6964,24.7101,48200.0
2013-01-23 14:00:00,36.02,36.03,36.0,36.01,92500.0,24.7101,24.717,24.6964,24.7032,92500.0
2013-01-23 14:10:00,36.01,36.01,36.0,36.01,39700.0,24.7032,24.7032,24.6964,24.7032,39700.0
2013-01-23 14:20:00,36.0,36.01,36.0,36.01,40600.0,24.6964,24.7032,24.6964,24.7032,40600.0
2013-01-23 14:30:00,36.01,36.03,36.01,36.03,20700.0,24.7032,24.717,24.7032,24.717,20700.0
2013-01-23 14:40:00,36.03,36.04,36.02,36.04,26000.0,24.717,24.7238,24.7101,24.7238,26000.0
2013-01-23 14:50:00,36.04,36.05,36.03,36.05,70400.0,24.7238,24.7307,24.717,24.7307,70400.0
2013-01-23 15:00:00,36.05,36.06,36.04,36.06,16600.0,24.7307,24.7375,24.7238,24.7375,16600.0
2013-01-23 15:10:00,36.05,36.06,36.03,36.03,77600.0,24.7307,24.7375,24.717,24.717,77600.0
2013-01-23 15:20:00,36.04,36.04,36.02,36.04,7900.0,24.7238,24.7238,24.7101,24.7238,7900.0
2013-01-23 15:30:00,36.03,36.04,36.02,36.04,38900.0,24.717,24.7238,24.7101,24.7238,38900.0
2013-01-23 15:40:00,36.04,36.04,36.01,36.02,179100.0,24.7238,24.7238,24.7032,24.7101,179100.0
2013-01-23 15:50:00,36.03,36.04,36.01,36.04,104800.0,24.717,24.7238,24.7032,24.7238,104800.0
2013-01-24 09:30:00,36.12,36.17,36.09,36.14,124800.0,24.7787,24.813,24.7581,24.7924,124800.0
2013-01-24 09:40:00,36.15,36.17,36.14,36.15,42800.0,24.7993,24.813,24.7924,24.7993,42800.0
2013-01-24 09:50:00,36.16,36.18,36.15,36.17,23500.0,24.8061,24.8199,24.7993,24.813,23500.0
2013-01-24 10:00:00,36.16,36.28,36.16,36.27,71800.0,24.8061,24.8885,24.8061,24.8816,71800.0
2013-01-24 10:10:00,36.27,36.27,36.23,36.24,34400.0,24.8816,24.8816,24.8542,24.861,34400.0
2013-01-24 10:20:00,36.25,36.25,36.22,36.25,82200.0,24.8679,24.8679,24.8473,24.8679,82200.0
2013-01-24 10:30:00,36.24,36.26,36.23,36.26,48300.0,24.861,24.8747,24.8542,24.8747,48300.0
2013-01-24 10:40:00,36.25,36.29,36.25,36.28,25000.0,24.8679,24.8953,24.8679,24.8885,25000.0
2013-01-24 10:50:00,36.28,36.3,36.27,36.27,42900.0,24.8885,24.9022,24.8816,24.8816,42900.0
2013-01-24 11:00:00,36.27,36.3,36.27,36.29,114800.0,24.8816,24.9022,24.8816,24.8953,114800.0
2013-01-24 11:10:00,36.29,36.3,36.28,36.28,32600.0,24.8953,24.9022,24.8885,24.8885,32600.0
2013-01-24 11:20:00,36.28,36.3,36.27,36.29,112000.0,24.8885,24.9022,24.8816,24.8953,112000.0
2013-01-24 11:30:00,36.29,36.3,36.27,36.28,40800.0,24.8953,24.9022,24.8816,24.8885,40800.0
2013-01-24 11:40:00,36.28,36.29,36.26,36.26,80500.0,24.8885,24.8953,24.8747,24.8747,80500.0
2013-01-24 11:50:00,36.27,36.28,36.26,36.28,33200.0,24.8816,24.8885,24.8747,24.8885,33200.0
2013-01-24 12:00:00,36.27,36.28,36.25,36.25,28400.0,24.8816,24.8885,24.8679,24.8679,28400.0
2013-01-24 12:10:00,36.25,36.26,36.24,36.24,23400.0,24.8679,24.8747,24.861,24.861,23400.0
2013-01-24 12:20:00,36.24,36.25,36.24,36.25,16400.0,24.861,24.8679,24.861,24.8679,16400.0
2013-01-24 12:30:00,36.25,36.25,36.2,36.2,31000.0,24.8679,24.8679,24.8336,24.8336,31000.0
2013-01-24 12:40:00,36.19,36.21,36.19,36.21,21600.0,24.8267,24.8404,24.8267,24.8404,21600.0
2013-01-24 12:50:00,36.2,36.21,36.18,36.19,51200.0,24.8336,24.8404,24.8199,24.8267,51200.0
2013-01-24 13:00:00,36.19,36.19,36.17,36.18,45700.0,24.8267,24.8267,24.813,24.8199,45700.0
2013-01-24 13:10:00,36.19,36.19,36.18,36.19,49700.0,24.8267,24.8267,24.8199,24.8267,49700.0
2013-01-24 13:20:00,36.19,36.2,36.18,36.2,26500.0,24.8267,24.8336,24.8199,24.8336,26500.0
2013-01-24 13:30:00,36.2,36.2,36.18,36.19,33200.0,24.8336,24.8336,24.8199,24.8267,33200.0
2013-01-24 13:40:00,36.18,36.18,36.13,36.13,24800.0,24.8199,24.8199,24.7856,24.7856,24800.0
2013-01-24 13:50:00,36.14,36.17,36.11,36.16,258900.0,24.7924,24.813,24.7718,24.8061,258900.0
2013-01-24 14:00:00,36.16,36.18,36.14,36.17,65500.0,24.8061,24.8199,24.7924,24.813,65500.0
2013-01-24 14:10:00,36.17,36.18,36.15,36.16,244000.0,24.813,24.8199,24.7993,24.8061,244000.0
2013-01-24 14:20:00,36.16,36.16,36.14,36.15,83900.0,24.8061,24.8061,24.7924,24.7993,83900.0
2013-01-24 14:30:00,36.16,36.2,36.14,36.19,170400.0,24.8061,24.8336,24.7924,24.8267,170400.0
2013-01-24 14:40:00,36.18,36.21,36.18,36.19,42400.0,24.8199,24.8404,24.8199,24.8267,42400.0
2013-01-24 14:50:00,36.2,36.21,36.2,36.21,50100.0,24.8336,24.8404,24.8336,24.8404,50100.0
2013-01-24 15:00:00,36.2,36.22,36.19,36.21,77000.0,24.8336,24.8473,24.8267,24.8404,77000.0
2013-01-24 15:10:00,36.22,36.23,36.21,36.21,200500.0,24.8473,24.8542,24.8404,24.8404,200500.0
2013-01-24 15:20:00,36.22,36.22,36.2,36.21,112800.0,24.8473,24.8473,24.8336,24.8404,112800.0
2013-01-24 15:30:00,36.21,36.25,36.21,36.24,164200.0,24.8404,24.8679,24.8404,24.861,164200.0
2013-01-24 15:40:00,36.25,36.26,36.23,36.23,176900.0,24.8679,24.8747,24.8542,24.8542,176900.0
2013-01-24 15:50:00,36.23,36.24,36.2,36.22,213500.0,24.8542,24.861,24.8336,24.8473,213500.0
2013-01-25 09:30:00,36.56,36.56,36.52,36.54,188600.0,25.0805,25.0805,25.0531,25.0668,188600.0
2013-01-25 09:40:00,36.54,36.57,36.54,36.56,29600.0,25.0668,25.0874,25.0668,25.0805,29600.0
2013-01-25 09:50:00,36.57,36.6,36.56,36.58,130400.0,25.0874,25.108,25.0805,25.0943,130400.0
2013-01-25 10:00:00,36.57,36.57,36.51,36.52,88600.0,25.0874,25.0874,25.0462,25.0531,88600.0
2013-01-25 10:10:00,36.53,36.54,36.51,36.53,58900.0,25.06,25.0668,25.0462,25.06,58900.0
2013-01-25 10:20:00,36.52,36.53,36.44,36.45,51900.0,25.0531,25.06,24.9982,25.0051,51900.0
2013-01-25 10:30:00,36.44,36.47,36.43,36.44,64500.0,24.9982,25.0188,24.9914,24.9982,64500.0
2013-01-25 10:40:00,36.44,36.46,36.42,36.44,74400.0,24.9982,25.0119,24.9845,24.9982,74400.0
2013-01-25 10:50:00,36.45,36.48,36.44,36.48,70500.0,25.0051,25.0257,24.9982,25.0257,70500.0
2013-01-25 11:00:00,36.48,36.49,36.45,36.47,55500.0,25.0257,25.0325,25.0051,25.0188,55500.0
2013-01-25 11:10:00,36.46,36.48,36.45,36.45,78100.0,25.0119,25.0257,25.0051,25.0051,78100.0
2013-01-25 11:20:00,36.46,36.47,36.44,36.46,29800.0,25.0119,25.0188,24.9982,25.0119,29800.0
2013-01-25 11:30:00,36.46,36.51,36.46,36.5,23700.0,25.0119,25.0462,25.0119,25.0394,23700.0
2013-01-25 11:40:00,36.5,36.52,36.5,36.5,47400.0,25.0394,25.0531,25.0394,25.0394,47400.0
2013-01-25 11:50:00,36.51,36.51,36.47,36.48,77400.0,25.0462,25.0462,25.0188,25.0257,77400.0
2013-01-25 12:00:00,36.48,36.53,36.48,36.52,49000.0,25.0257,25.06,25.0257,25.0531,49000.0
2013-01-25 12:10:00,36.51,36.53,36.51,36.53,22200.0,25.0462,25.06,25.0462,25.06,22200.0
2013-01-25 12:20:00,36.53,36.53,36.51,36.51,38900.0,25.06,25.06,25.0462,25.0462,38900.0
2013-01-25 12:30:00,36.5,36.51,36.49,36.5,30200.0,25.0394,25.0462,25.0325,25.0394,30200.0
2013-01-25 12:40:00,36.5,36.51,36.5,36.5,14600.0,25.0394,25.0462,25.0394,25.0394,14600.0
2013-01-25 12:50:00,36.51,36.51,36.49,36.49,27600.0,25.0462,25.0462,25.0325,25.0325,27600.0
2013-01-25 13:00:00,36.49,36.51,36.49,36.5,45000.0,25.0325,25.0462,25.0325,25.0394,45000.0
2013-01-25 13:10:00,36.5,36.52,36.5,36.51,32400.0,25.0394,25.0531,25.0394,25.0462,32400.0
2013-01-25 13:20:00,36.51,36.52,36.51,36.52,12900.0,25.0462,25.0531,25.0462,25.0531,12900.0
2013-01-25 13:30:00,36.52,36.53,36.51,36.51,43700.0,25.0531,25.06,25.0462,25.0462,43700.0
2013-01-25 13:40:00,36.52,36.55,36.51,36.54,27400.0,25.0531,25.0737,25.0462,25.0668,27400.0
2013-01-25 13:50:00,36.54,36.54,36.52,36.52,54300.0,25.0668,25.0668,25.0531,25.0531,54300.0
2013-01-25 14:00:00,36.53,36.56,36.52,36.56,45700.0,25.06,25.0805,25.0531,25.0805,45700.0
2013-01-25 14:10:00,36.56,36.56,36.54,36.54,57700.0,25.0805,25.0805,25.0668,25.0668,57700.0
2013-01-25 14:20:00,36.55,36.56,36.54,36.56,46100.0,25.0737,25.0805,25.0668,25.0805,46100.0
2013-01-25 14:30:00,36.55,36.58,36.55,36.56,96000.0,25.0737,25.0943,25.0737,25.0805,96000.0
2013-01-25 14:40:00,36.56,36.58,36.56,36.57,95000.0,25.0805,25.0943,25.0805,25.0874,95000.0
2013-01-25 14:50:00,36.57,36.58,36.55,36.55,103800.0,25.0874,25.0943,25.0737,25.0737,103800.0
2013-01-25 15:00:00,36.56,36.57,36.54,36.55,69300.0,25.0805,25.0874,25.0668,25.0737,69300.0
2013-01-25 15:10:00,36.55,36.57,36.55,36.56,66000.0,25.0737,25.0874,25.0737,25.0805,66000.0
2013-01-25 15:20:00,36.55,36.57,36.55,36.56,51800.0,25.0737,25.0874,25.0737,25.0805,51800.0
2013-01-25 15:30:00,36.55,36.58,36.55,36.58,53900.0,25.0737,25.0943,25.0737,25.0943,53900.0
2013-01-25 15:40:00,36.57,36.58,36.55,36.57,102200.0,25.0874,25.0943,25.0737,25.0874,102200.0
2013-01-25 15:50:00,36.56,36.61,36.56,36.6,94100.0,25.0805,25.1148,25.0805,25.108,94100.0
2013-01-28 09:30:00,36.53,36.53,36.42,36.44,116500.0,25.06,25.06,24.9845,24.9982,116500.0
2013-01-28 09:40:00,36.43,36.45,36.43,36.45,71600.0,24.9914,25.0051,24.9914,25.0051,71600.0
2013-01-28 09:50:00,36.45,36.46,36.4,36.41,59800.0,25.0051,25.0119,24.9708,24.9776,59800.0
2013-01-28 10:00:00,36.4,36.41,36.35,36.35,83500.0,24.9708,24.9776,24.9365,24.9365,83500.0
2013-01-28 10:10:00,36.35,36.37,36.33,36.35,45000.0,24.9365,24.9502,24.9228,24.9365,45000.0
2013-01-28 10:20:00,36.35,36.4,36.35,36.4,53300.0,24.9365,24.9708,24.9365,24.9708,53300.0
2013-01-28 10:30:00,36.4,36.4,36.37,36.37,196800.0,24.9708,24.9708,24.9502,24.9502,196800.0
2013-01-28 10:40:00,36.37,36.42,36.36,36.41,40600.0,24.9502,24.9845,24.9433,24.9776,40600.0
2013-01-28 10:50:00,36.4,36.41,36.39,36.4,38700.0,24.9708,24.9776,24.9639,24.9708,38700.0
2013-01-28 11:00:00,36.41,36.42,36.4,36.4,60900.0,24.9776,24.9845,24.9708,24.9708,60900.0
2013-01-28 11:10:00,36.39,36.4,36.36,36.38,23400.0,24.9639,24.9708,24.9433,24.9571,23400.0
2013-01-28 11:20:00,36.38,36.39,36.36,36.39,41300.0,24.9571,24.9639,24.9433,24.9639,41300.0
2013-01-28 11:30:00,36.4,36.43,36.38,36.4,69100.0,24.9708,24.9914,24.9571,24.9708,69100.0
2013-01-28 11:40:00,36.39,36.41,36.39,36.41,8000.0,24.9639,24.9776,24.9639,24.9776,8000.0
2013-01-28 11:50:00,36.41,36.42,36.39,36.41,24700.0,24.9776,24.9845,24.9639,24.9776,24700.0
2013-01-28 12:00:00,36.41,36.41,36.38,36.4,28900.0,24.9776,24.9776,24.9571,24.9708,28900.0
2013-01-28 12:10:00,36.4,36.4,36.38,36.39,14700.0,24.9708,24.9708,24.9571,24.9639,14700.0
2013-01-28 12:20:00,36.39,36.39,36.37,36.39,32300.0,24.9639,24.9639,24.9502,24.9639,32300.0
2013-01-28 12:30:00,36.39,36.39,36.37,36.39,70800.0,24.9639,24.9639,24.9502,24.9639,70800.0
2013-01-28 12:40:00,36.39,36.4,36.38,36.39,11500.0,24.9639,24.9708,24.9571,24.9639,11500.0
2013-01-28 12:50:00,36.39,36.39,36.38,36.39,29800.0,24.9639,24.9639,24.9571,24.9639,29800.0
2013-01-28 13:00:00,36.38,36.39,36.37,36.38,36100.0,24.9571,24.9639,24.9502,24.9571,36100.0
2013-01-28 13:10:00,36.38,36.39,36.37,36.37,12400.0,24.9571,24.9639,24.9502,24.9502,12400.0
2013-01-28 13:20:00,36.38,36.38,36.36,36.37,65600.0,24.9571,24.9571,24.9433,24.9502,65600.0
2013-01-28 13:30:00,36.37,36.39,36.36,36.39,18100.0,24.9502,24.9639,24.9433,24.9639,18100.0
2013-01-28 13:40:00,36.39,36.39,36.38,36.38,18400.0,24.9639,24.9639,24.9571,24.9571,18400.0
2013-01-28 13:50:00,36.38,36.4,36.38,36.4,25200.0,24.9571,24.9708,24.9571,24.9708,25200.0
2013-01-28 14:00:00,36.39,36.41,36.39,36.41,45400.0,24.9639,24.9776,24.9639,24.9776,45400.0
2013-01-28 14:10:00,36.41,36.42,36.4,36.42,26000.0,24.9776,24.9845,24.9708,24.9845,26000.0
2013-01-28 14:20:00,36.42,36.42,36.4,36.42,38100.0,24.9845,24.9845,24.9708,24.9845,38100.0
2013-01-28 14:30:00,36.41,36.42,36.41,36.42,48000.0,24.9776,24.9845,24.9776,24.9845,48000.0
2013-01-28 14:40:00,36.41,36.43,36.4,36.42,203700.0,24.9776,24.9914,24.9708,24.9845,203700.0
2013-01-28 14:50:00,36.43,36.43,36.42,36.43,91900.0,24.9914,24.9914,24.9845,24.9914,91900.0
2013-01-28 15:00:00,36.43,36.44,36.42,36.43,44100.0,24.9914,24.9982,24.9845,24.9914,44100.0
2013-01-28 15:10:00,36.42,36.44,36.42,36.43,30000.0,24.9845,24.9982,24.9845,24.9914,30000.0
2013-01-28 15:20:00,36.42,36.42,36.4,36.42,135400.0,24.9845,24.9845,24.9708,24.9845,135400.0
2013-01-28 15:30:00,36.41,36.43,36.41,36.42,43800.0,24.9776,24.9914,24.9776,24.9845,43800.0
2013-01-28 15:40:00,36.41,36.44,36.41,36.44,67400.0,24.9776,24.9982,24.9776,24.9982,67400.0
2013-01-28 15:50:00,36.44,36.44,36.4,36.4,292900.0,24.9982,24.9982,24.9708,24.9708,292900.0
2013-01-29 09:30:00,36.53,36.57,36.51,36.54,88500.0,25.06,25.0874,25.0462,25.0668,88500.0
2013-01-29 09:40:00,36.54,36.57,36.53,36.56,52900.0,25.0668,25.0874,25.06,25.0805,52900.0
2013-01-29 09:50:00,36.57,36.61,36.57,36.58,40600.0,25.0874,25.1148,25.0874,25.0943,40600.0
2013-01-29 10:00:00,36.58,36.61,36.52,36.53,182200.0,25.0943,25.1148,25.0531,25.06,182200.0
2013-01-29 10:10:00,36.54,36.6,36.54,36.59,39500.0,25.0668,25.108,25.0668,25.1011,39500.0
2013-01-29 10:20:00,36.6,36.63,36.58,36.59,145600.0,25.108,25.1286,25.0943,25.1011,145600.0
2013-01-29 10:30:00,36.59,36.61,36.57,36.59,139500.0,25.1011,25.1148,25.0874,25.1011,139500.0
2013-01-29 10:40:00,36.59,36.61,36.58,36.6,84000.0,25.1011,25.1148,25.0943,25.108,84000.0
2013-01-29 10:50:00,36.6,36.64,36.6,36.61,95000.0,25.108,25.1354,25.108,25.1148,95000.0
2013-01-29 11:00:00,36.6,36.63,36.59,36.62,103800.0,25.108,25.1286,25.1011,25.1217,103800.0
2013-01-29 11:10:00,36.62,36.63,36.59,36.62,42300.0,25.1217,25.1286,25.1011,25.1217,42300.0
2013-01-29 11:20:00,36.63,36.67,36.63,36.66,80300.0,25.1286,25.156,25.1286,25.1491,80300.0
2013-01-29 11:30:00,36.66,36.66,36.63,36.64,263900.0,25.1491,25.1491,25.1286,25.1354,263900.0
2013-01-29 11:40:00,36.63,36.64,36.62,36.63,39600.0,25.1286,25.1354,25.1217,25.1286,39600.0
2013-01-29 11:50:00,36.64,36.65,36.63,36.65,63700.0,25.1354,25.1423,25.1286,25.1423,63700.0
2013-01-29 12:00:00,36.64,36.65,36.63,36.64,101800.0,25.1354,25.1423,25.1286,25.1354,101800.0
2013-01-29 12:10:00,36.64,36.65,36.62,36.64,102800.0,25.1354,25.1423,25.1217,25.1354,102800.0
2013-01-29 12:20:00,36.64,36.64,36.61,36.62,62700.0,25.1354,25.1354,25.1148,25.1217,62700.0
2013-01-29 12:30:00,36.61,36.63,36.61,36.63,32800.0,25.1148,25.1286,25.1148,25.1286,32800.0
2013-01-29 12:40:00,36.63,36.65,36.63,36.65,72500.0,25.1286,25.1423,25.1286,25.1423,72500.0
2013-01-29 12:50:00,36.65,36.66,36.64,36.65,112500.0,25.1423,25.1491,25.1354,25.1423,112500.0
2013-01-29 13:00:00,36.65,36.67,36.65,36.65,56400.0,25.1423,25.156,25.1423,25.1423,56400.0
2013-01-29 13:10:00,36.66,36.67,36.65,36.66,83200.0,25.1491,25.156,25.1423,25.1491,83200.0
2013-01-29 13:20:00,36.65,36.66,36.65,36.66,55000.0,25.1423,25.1491,25.1423,25.1491,55000.0
2013-01-29 13:30:00,36.66,36.68,36.65,36.68,186500.0,25.1491,25.1629,25.1423,25.1629,186500.0
2013-01-29 13:40:00,36.68,36.68,36.65,36.66,122000.0,25.1629,25.1629,25.1423,25.1491,122000.0
2013-01-29 13:50:00,36.66,36.67,36.65,36.67,68400.0,25.1491,25.156,25.1423,25.156,68400.0
2013-01-29 14:00:00,36.67,36.68,36.66,36.68,189900.0,25.156,25.1629,25.1491,25.1629,189900.0
2013-01-29 14:10:00,36.68,36.68,36.66,36.66,82200.0,25.1629,25.1629,25.1491,25.1491,82200.0
2013-01-29 14:20:00,36.67,36.7,36.66,36.66,104600.0,25.156,25.1766,25.1491,25.1491,104600.0
2013-01-29 14:30:00,36.67,36.7,36.66,36.7,64000.0,25.156,25.1766,25.1491,25.1766,64000.0
2013-01-29 14:40:00,36.7,36.7,36.66,36.66,102400.0,25.1766,25.1766,25.1491,25.1491,102400.0
2013-01-29 14:50:00,36.66,36.67,36.66,36.66,38900.0,25.1491,25.156,25.1491,25.1491,38900.0
2013-01-29 15:00:00,36.67,36.69,36.66,36.68,128000.0,25.156,25.1697,25.1491,25.1629,128000.0
2013-01-29 15:10:00,36.68,36.7,36.68,36.7,95500.0,25.1629,25.1766,25.1629,25.1766,95500.0
2013-01-29 15:20:00,36.7,36.71,36.69,36.69,234200.0,25.1766,25.1835,25.1697,25.1697,234200.0
2013-01-29 15:30:00,36.69,36.73,36.69,36.71,139200.0,25.1697,25.1972,25.1697,25.1835,139200.0
2013-01-29 15:40:00,36.72,36.72,36.69,36.7,199900.0,25.1903,25.1903,25.1697,25.1766,199900.0
2013-01-29 15:50:00,36.7,36.71,36.68,36.69,207100.0,25.1766,25.1835,25.1629,25.1697,207100.0
2013-01-30 09:30:00,36.73,36.77,36.7,36.76,176800.0,25.1972,25.2246,25.1766,25.2178,176800.0
2013-01-30 09:40:00,36.76,36.77,36.73,36.77,61500.0,25.2178,25.2246,25.1972,25.2246,61500.0
2013-01-30 09:50:00,36.77,36.77,36.73,36.73,27100.0,25.2246,25.2246,25.1972,25.1972,27100.0
2013-01-30 10:00:00,36.72,36.75,36.72,36.73,78000.0,25.1903,25.2109,25.1903,25.1972,78000.0
2013-01-30 10:10:00,36.74,36.76,36.73,36.75,96100.0,25.204,25.2178,25.1972,25.2109,96100.0
2013-01-30 10:20:00,36.75,36.77,36.69,36.7,95000.0,25.2109,25.2246,25.1697,25.1766,95000.0
2013-01-30 10:30:00,36.7,36.73,36.7,36.72,134800.0,25.1766,25.1972,25.1766,25.1903,134800.0
2013-01-30 10:40:00,36.72,36.77,36.71,36.76,55700.0,25.1903,25.2246,25.1835,25.2178,55700.0
2013-01-30 10:50:00,36.76,36.79,36.75,36.78,54200.0,25.2178,25.2383,25.2109,25.2315,54200.0
2013-01-30 11:00:00,36.78,36.79,36.76,36.78,76000.0,25.2315,25.2383,25.2178,25.2315,76000.0
2013-01-30 11:10:00,36.79,36.79,36.76,36.76,33500.0,25.2383,25.2383,25.2178,25.2178,33500.0
2013-01-30 11:20:00,36.77,36.77,36.75,36.76,87700.0,25.2246,25.2246,25.2109,25.2178,87700.0
2013-01-30 11:30:00,36.76,36.8,36.76,36.79,68900.0,25.2178,25.2452,25.2178,25.2383,68900.0
2013-01-30 11:40:00,36.79,36.8,36.77,36.78,85000.0,25.2383,25.2452,25.2246,25.2315,85000.0
2013-01-30 11:50:00,36.79,36.79,36.76,36.77,125300.0,25.2383,25.2383,25.2178,25.2246,125300.0
2013-01-30 12:00:00,36.77,36.78,36.75,36.76,106600.0,25.2246,25.2315,25.2109,25.2178,106600.0
2013-01-30 12:10:00,36.76,36.78,36.75,36.77,39300.0,25.2178,25.2315,25.2109,25.2246,39300.0
2013-01-30 12:20:00,36.77,36.77,36.75,36.76,17800.0,25.2246,25.2246,25.2109,25.2178,17800.0
2013-01-30 12:30:00,36.77,36.77,36.76,36.77,26000.0,25.2246,25.2246,25.2178,25.2246,26000.0
2013-01-30 12:40:00,36.77,36.8,36.77,36.8,37700.0,25.2246,25.2452,25.2246,25.2452,37700.0
2013-01-30 12:50:00,36.8,36.82,36.8,36.82,57000.0,25.2452,25.2589,25.2452,25.2589,57000.0
2013-01-30 13:00:00,36.81,36.82,36.8,36.82,25400.0,25.2521,25.2589,25.2452,25.2589,25400.0
2013-01-30 13:10:00,36.82,36.82,36.8,36.81,48200.0,25.2589,25.2589,25.2452,25.2521,48200.0
2013-01-30 13:20:00,36.81,36.81,36.8,36.81,94700.0,25.2521,25.2521,25.2452,25.2521,94700.0
2013-01-30 13:30:00,36.81,36.81,36.79,36.8,81200.0,25.2521,25.2521,25.2383,25.2452,81200.0
2013-01-30 13:40:00,36.81,36.81,36.8,36.81,50400.0,25.2521,25.2521,25.2452,25.2521,50400.0
2013-01-30 13:50:00,36.8,36.81,36.8,36.8,27100.0,25.2452,25.2521,25.2452,25.2452,27100.0
2013-01-30 14:00:00,36.81,36.84,36.8,36.83,34100.0,25.2521,25.2726,25.2452,25.2658,34100.0
2013-01-30 14:10:00,36.83,36.85,36.79,36.8,61100.0,25.2658,25.2795,25.2383,25.2452,61100.0
2013-01-30 14:20:00,36.81,36.82,36.77,36.81,83300.0,25.2521,25.2589,25.2246,25.2521,83300.0
2013-01-30 14:30:00,36.81,36.83,36.79,36.8,65400.0,25.2521,25.2658,25.2383,25.2452,65400.0
2013-01-30 14:40:00,36.81,36.81,36.75,36.75,119100.0,25.2521,25.2521,25.2109,25.2109,119100.0
2013-01-30 14:50:00,36.75,36.78,36.74,36.78,33700.0,25.2109,25.2315,25.204,25.2315,33700.0
2013-01-30 15:00:00,36.79,36.81,36.78,36.8,122100.0,25.2383,25.2521,25.2315,25.2452,122100.0
2013-01-30 15:10:00,36.81,36.81,36.77,36.79,84200.0,25.2521,25.2521,25.2246,25.2383,84200.0
2013-01-30 15:20:00,36.78,36.79,36.74,36.74,243500.0,25.2315,25.2383,25.204,25.204,243500.0
2013-01-30 15:30:00,36.75,36.75,36.71,36.73,174700.0,25.2109,25.2109,25.1835,25.1972,174700.0
2013-01-30 15:40:00,36.73,36.74,36.71,36.72,325800.0,25.1972,25.204,25.1835,25.1903,325800.0
2013-01-30 15:50:00,36.73,36.73,36.68,36.7,198800.0,25.1972,25.1972,25.1629,25.1766,198800.0
2013-01-31 09:30:00,36.67,36.67,36.61,36.65,129700.0,25.156,25.156,25.1148,25.1423,129700.0
2013-01-31 09:40:00,36.65,36.72,36.65,36.7,64300.0,25.1423,25.1903,25.1423,25.1766,64300.0
2013-01-31 09:50:00,36.71,36.74,36.7,36.72,71100.0,25.1835,25.204,25.1766,25.1903,71100.0
2013-01-31 10:00:00,36.71,36.73,36.7,36.72,20200.0,25.1835,25.1972,25.1766,25.1903,20200.0
2013-01-31 10:10:00,36.72,36.75,36.69,36.69,89600.0,25.1903,25.2109,25.1697,25.1697,89600.0
2013-01-31 10:20:00,36.69,36.69,36.65,36.66,39200.0,25.1697,25.1697,25.1423,25.1491,39200.0
2013-01-31 10:30:00,36.65,36.7,36.65,36.66,71900.0,25.1423,25.1766,25.1423,25.1491,71900.0
2013-01-31 10:40:00,36.66,36.71,36.66,36.7,38900.0,25.1491,25.1835,25.1491,25.1766,38900.0
2013-01-31 10:50:00,36.7,36.71,36.67,36.67,12400.0,25.1766,25.1835,25.156,25.156,12400.0
2013-01-31 11:00:00,36.66,36.68,36.65,36.65,72600.0,25.1491,25.1629,25.1423,25.1423,72600.0
2013-01-31 11:10:00,36.66,36.66,36.65,36.65,15100.0,25.1491,25.1491,25.1423,25.1423,15100.0
2013-01-31 11:20:00,36.65,36.69,36.65,36.67,45500.0,25.1423,25.1697,25.1423,25.156,45500.0
2013-01-31 11:30:00,36.66,36.66,36.6,36.62,33500.0,25.1491,25.1491,25.108,25.1217,33500.0
2013-01-31 11:40:00,36.63,36.63,36.6,36.63,62000.0,25.1286,25.1286,25.108,25.1286,62000.0
2013-01-31 11:50:00,36.63,36.63,36.59,36.59,47400.0,25.1286,25.1286,25.1011,25.1011,47400.0
2013-01-31 12:00:00,36.59,36.62,36.59,36.61,21900.0,25.1011,25.1217,25.1011,25.1148,21900.0
2013-01-31 12:10:00,36.62,36.65,36.61,36.63,36300.0,25.1217,25.1423,25.1148,25.1286,36300.0
2013-01-31 12:20:00,36.63,36.63,36.61,36.62,34700.0,25.1286,25.1286,25.1148,25.1217,34700.0
2013-01-31 12:30:00,36.62,36.63,36.61,36.62,27900.0,25.1217,25.1286,25.1148,25.1217,27900.0
2013-01-31 12:40:00,36.62,36.66,36.62,36.65,28700.0,25.1217,25.1491,25.1217,25.1423,28700.0
2013-01-31 12:50:00,36.66,36.67,36.65,36.67,60400.0,25.1491,25.156,25.1423,25.156,60400.0
2013-01-31 13:00:00,36.67,36.67,36.65,36.66,83600.0,25.156,25.156,25.1423,25.1491,83600.0
2013-01-31 13:10:00,36.66,36.67,36.65,36.66,116200.0,25.1491,25.156,25.1423,25.1491,116200.0
2013-01-31 13:20:00,36.66,36.66,36.63,36.64,36700.0,25.1491,25.1491,25.1286,25.1354,36700.0
2013-01-31 13:30:00,36.64,36.65,36.63,36.64,27500.0,25.1354,25.1423,25.1286,25.1354,27500.0
2013-01-31 13:40:00,36.64,36.66,36.64,36.65,29700.0,25.1354,25.1491,25.1354,25.1423,29700.0
2013-01-31 13:50:00,36.64,36.65,36.64,36.64,19600.0,25.1354,25.1423,25.1354,25.1354,19600.0
2013-01-31 14:00:00,36.64,36.65,36.63,36.64,23300.0,25.1354,25.1423,25.1286,25.1354,23300.0
2013-01-31 14:10:00,36.64,36.64,36.62,36.64,41300.0,25.1354,25.1354,25.1217,25.1354,41300.0
2013-01-31 14:20:00,36.64,36.64,36.63,36.64,23600.0,25.1354,25.1354,25.1286,25.1354,23600.0
2013-01-31 14:30:00,36.63,36.66,36.63,36.65,209700.0,25.1286,25.1491,25.1286,25.1423,209700.0
2013-01-31 14:40:00,36.64,36.66,36.64,36.66,38800.0,25.1354,25.1491,25.1354,25.1491,38800.0
2013-01-31 14:50:00,36.66,36.66,36.64,36.64,106000.0,25.1491,25.1491,25.1354,25.1354,106000.0
2013-01-31 15:00:00,36.63,36.64,36.59,36.6,71100.0,25.1286,25.1354,25.1011,25.108,71100.0
2013-01-31 15:10:00,36.59,36.61,36.59,36.6,48700.0,25.1011,25.1148,25.1011,25.108,48700.0
2013-01-31 15:20:00,36.61,36.61,36.59,36.6,38500.0,25.1148,25.1148,25.1011,25.108,38500.0
2013-01-31 15:30:00,36.59,36.62,36.58,36.6,110800.0,25.1011,25.1217,25.0943,25.108,110800.0
2013-01-31 15:40:00,36.59,36.61,36.58,36.58,178300.0,25.1011,25.1148,25.0943,25.0943,178300.0
2013-01-31 15:50:00,36.57,36.62,36.56,36.58,348600.0,25.0874,25.1217,25.0805,25.0943,348600.0
2013-02-01 09:30:00,36.83,36.84,36.76,36.78,80400.0,25.2658,25.2726,25.2178,25.2315,80400.0
2013-02-01 09:40:00,36.77,36.81,36.75,36.75,45300.0,25.2246,25.2521,25.2109,25.2109,45300.0
2013-02-01 09:50:00,36.74,36.78,36.72,36.77,56500.0,25.204,25.2315,25.1903,25.2246,56500.0
2013-02-01 10:00:00,36.77,36.87,36.75,36.84,74200.0,25.2246,25.2932,25.2109,25.2726,74200.0
2013-02-01 10:10:00,36.84,36.88,36.84,36.87,61200.0,25.2726,25.3001,25.2726,25.2932,61200.0
2013-02-01 10:20:00,36.88,36.91,36.84,36.84,55800.0,25.3001,25.3207,25.2726,25.2726,55800.0
2013-02-01 10:30:00,36.85,36.88,36.84,36.86,59100.0,25.2795,25.3001,25.2726,25.2864,59100.0
2013-02-01 10:40:00,36.85,36.92,36.85,36.9,134400.0,25.2795,25.3275,25.2795,25.3138,134400.0
2013-02-01 10:50:00,36.89,36.93,36.87,36.92,94900.0,25.3069,25.3344,25.2932,25.3275,94900.0
2013-02-01 11:00:00,36.93,36.95,36.91,36.92,176000.0,25.3344,25.3481,25.3207,25.3275,176000.0
2013-02-01 11:10:00,36.92,36.95,36.92,36.93,131700.0,25.3275,25.3481,25.3275,25.3344,131700.0
2013-02-01 11:20:00,36.94,36.94,36.9,36.91,66900.0,25.3412,25.3412,25.3138,25.3207,66900.0
2013-02-01 11:30:00,36.9,36.94,36.9,36.94,66600.0,25.3138,25.3412,25.3138,25.3412,66600.0
2013-02-01 11:40:00,36.94,36.97,36.93,36.95,59900.0,25.3412,25.3618,25.3344,25.3481,59900.0
2013-02-01 11:50:00,36.95,36.95,36.93,36.95,37900.0,25.3481,25.3481,25.3344,25.3481,37900.0
2013-02-01 12:00:00,36.95,36.95,36.93,36.94,22500.0,25.3481,25.3481,25.3344,25.3412,22500.0
2013-02-01 12:10:00,36.93,36.93,36.92,36.93,14200.0,25.3344,25.3344,25.3275,25.3344,14200.0
2013-02-01 12:20:00,36.93,36.93,36.92,36.92,28400.0,25.3344,25.3344,25.3275,25.3275,28400.0
2013-02-01 12:30:00,36.93,36.94,36.92,36.93,37600.0,25.3344,25.3412,25.3275,25.3344,37600.0
2013-02-01 12:40:00,36.92,36.94,36.92,36.94,55000.0,25.3275,25.3412,25.3275,25.3412,55000.0
2013-02-01 12:50:00,36.94,36.95,36.92,36.92,50500.0,25.3412,25.3481,25.3275,25.3275,50500.0
2013-02-01 13:00:00,36.92,36.93,36.91,36.93,35100.0,25.3275,25.3344,25.3207,25.3344,35100.0
2013-02-01 13:10:00,36.93,36.94,36.92,36.93,23100.0,25.3344,25.3412,25.3275,25.3344,23100.0
2013-02-01 13:20:00,36.93,36.93,36.92,36.93,35100.0,25.3344,25.3344,25.3275,25.3344,35100.0
2013-02-01 13:30:00,36.93,36.93,36.91,36.91,34300.0,25.3344,25.3344,25.3207,25.3207,34300.0
2013-02-01 13:40:00,36.92,36.93,36.91,36.93,17500.0,25.3275,25.3344,25.3207,25.3344,17500.0
2013-02-01 13:50:00,36.92,36.95,36.92,36.94,207200.0,25.3275,25.3481,25.3275,25.3412,207200.0
2013-02-01 14:00:00,36.93,36.94,36.92,36.92,102700.0,25.3344,25.3412,25.3275,25.3275,102700.0
2013-02-01 14:10:00,36.92,36.93,36.92,36.93,35500.0,25.3275,25.3344,25.3275,25.3344,35500.0
2013-02-01 14:20:00,36.93,36.95,36.92,36.95,77500.0,25.3344,25.3481,25.3275,25.3481,77500.0
2013-02-01 14:30:00,36.95,36.95,36.92,36.93,58700.0,25.3481,25.3481,25.3275,25.3344,58700.0
2013-02-01 14:40:00,36.92,36.93,36.89,36.89,83400.0,25.3275,25.3344,25.3069,25.3069,83400.0
2013-02-01 14:50:00,36.9,36.91,36.89,36.91,61700.0,25.3138,25.3207,25.3069,25.3207,61700.0
2013-02-01 15:00:00,36.91,36.92,36.9,36.91,134500.0,25.3207,25.3275,25.3138,25.3207,134500.0
2013-02-01 15:10:00,36.91,36.92,36.9,36.92,88200.0,25.3207,25.3275,25.3138,25.3275,88200.0
2013-02-01 15:20:00,36.91,36.92,36.89,36.9,132700.0,25.3207,25.3275,25.3069,25.3138,132700.0
2013-02-01 15:30:00,36.89,36.92,36.89,36.91,105800.0,25.3069,25.3275,25.3069,25.3207,105800.0
2013-02-01 15:40:00,36.9,36.92,36.9,36.91,132100.0,25.3138,25.3275,25.3138,25.3207,132100.0
2013-02-01 15:50:00,36.91,36.91,36.87,36.87,131700.0,25.3207,25.3207,25.2932,25.2932,131700.0
2013-02-04 09:30:00,36.46,36.48,36.43,36.47,247600.0,25.0119,25.0257,24.9914,25.0188,247600.0
2013-02-04 09:40:00,36.47,36.47,36.42,36.45,102500.0,25.0188,25.0188,24.9845,25.0051,102500.0
2013-02-04 09:50:00,36.45,36.52,36.45,36.49,66000.0,25.0051,25.0531,25.0051,25.0325,66000.0
2013-02-04 10:00:00,36.5,36.51,36.43,36.43,117300.0,25.0394,25.0462,24.9914,24.9914,117300.0
2013-02-04 10:10:00,36.43,36.44,36.38,36.39,60500.0,24.9914,24.9982,24.9571,24.9639,60500.0
2013-02-04 10:20:00,36.4,36.42,36.39,36.42,30600.0,24.9708,24.9845,24.9639,24.9845,30600.0
2013-02-04 10:30:00,36.41,36.41,36.34,36.34,35400.0,24.9776,24.9776,24.9296,24.9296,35400.0
2013-02-04 10:40:00,36.34,36.37,36.28,36.32,91800.0,24.9296,24.9502,24.8885,24.9159,91800.0
2013-02-04 10:50:00,36.31,36.32,36.3,36.31,65600.0,24.909,24.9159,24.9022,24.909,65600.0
2013-02-04 11:00:00,36.3,36.31,36.28,36.3,38300.0,24.9022,24.909,24.8885,24.9022,38300.0
2013-02-04 11:10:00,36.3,36.33,36.28,36.29,59300.0,24.9022,24.9228,24.8885,24.8953,59300.0
2013-02-04 11:20:00,36.3,36.32,36.24,36.25,88100.0,24.9022,24.9159,24.861,24.8679,88100.0
2013-02-04 11:30:00,36.24,36.26,36.19,36.19,123800.0,24.861,24.8747,24.8267,24.8267,123800.0
2013-02-04 11:40:00,36.2,36.24,36.19,36.24,130400.0,24.8336,24.861,24.8267,24.861,130400.0
2013-02-04 11:50:00,36.24,36.25,36.19,36.2,200100.0,24.861,24.8679,24.8267,24.8336,200100.0
2013-02-04 12:00:00,36.2,36.21,36.19,36.19,204400.0,24.8336,24.8404,24.8267,24.8267,204400.0
2013-02-04 12:10:00,36.2,36.21,36.18,36.19,301100.0,24.8336,24.8404,24.8199,24.8267,301100.0
2013-02-04 12:20:00,36.18,36.2,36.14,36.18,302900.0,24.8199,24.8336,24.7924,24.8199,302900.0
2013-02-04 12:30:00,36.18,36.2,36.16,36.2,126700.0,24.8199,24.8336,24.8061,24.8336,126700.0
2013-02-04 12:40:00,36.2,36.21,36.19,36.21,50000.0,24.8336,24.8404,24.8267,24.8404,50000.0
2013-02-04 12:50:00,36.21,36.21,36.19,36.2,64400.0,24.8404,24.8404,24.8267,24.8336,64400.0
2013-02-04 13:00:00,36.2,36.21,36.19,36.21,41000.0,24.8336,24.8404,24.8267,24.8404,41000.0
2013-02-04 13:10:00,36.2,36.24,36.2,36.24,63100.0,24.8336,24.861,24.8336,24.861,63100.0
2013-02-04 13:20:00,36.24,36.25,36.22,36.23,64300.0,24.861,24.8679,24.8473,24.8542,64300.0
2013-02-04 13:30:00,36.23,36.24,36.22,36.23,31700.0,24.8542,24.861,24.8473,24.8542,31700.0
2013-02-04 13:40:00,36.23,36.23,36.18,36.2,76400.0,24.8542,24.8542,24.8199,24.8336,76400.0
2013-02-04 13:50:00,36.2,36.2,36.16,36.2,27100.0,24.8336,24.8336,24.8061,24.8336,27100.0
2013-02-04 14:00:00,36.2,36.21,36.18,36.19,62200.0,24.8336,24.8404,24.8199,24.8267,62200.0
2013-02-04 14:10:00,36.2,36.22,36.19,36.21,36000.0,24.8336,24.8473,24.8267,24.8404,36000.0
2013-02-04 14:20:00,36.21,36.24,36.19,36.24,87000.0,24.8404,24.861,24.8267,24.861,87000.0
2013-02-04 14:30:00,36.25,36.26,36.23,36.26,41900.0,24.8679,24.8747,24.8542,24.8747,41900.0
2013-02-04 14:40:00,36.26,36.28,36.25,36.26,112000.0,24.8747,24.8885,24.8679,24.8747,112000.0
2013-02-04 14:50:00,36.27,36.28,36.25,36.28,84200.0,24.8816,24.8885,24.8679,24.8885,84200.0
2013-02-04 15:00:00,36.27,36.29,36.26,36.28,126800.0,24.8816,24.8953,24.8747,24.8885,126800.0
2013-02-04 15:10:00,36.28,36.28,36.25,36.25,113800.0,24.8885,24.8885,24.8679,24.8679,113800.0
2013-02-04 15:20:00,36.25,36.27,36.25,36.26,125700.0,24.8679,24.8816,24.8679,24.8747,125700.0
2013-02-04 15:30:00,36.27,36.27,36.22,36.22,75900.0,24.8816,24.8816,24.8473,24.8473,75900.0
2013-02-04 15:40:00,36.23,36.24,36.2,36.22,121000.0,24.8542,24.861,24.8336,24.8473,121000.0
2013-02-04 15:50:00,36.22,36.22,36.19,36.21,280200.0,24.8473,24.8473,24.8267,24.8404,280200.0
2013-02-05 09:30:00,36.3,36.33,36.3,36.31,151600.0,24.9022,24.9228,24.9022,24.909,151600.0
2013-02-05 09:40:00,36.31,36.33,36.29,36.33,66500.0,24.909,24.9228,24.8953,24.9228,66500.0
2013-02-05 09:50:00,36.33,36.38,36.32,36.37,38300.0,24.9228,24.9571,24.9159,24.9502,38300.0
2013-02-05 10:00:00,36.37,36.42,36.35,36.39,175800.0,24.9502,24.9845,24.9365,24.9639,175800.0
2013-02-05 10:10:00,36.4,36.4,36.34,36.34,32700.0,24.9708,24.9708,24.9296,24.9296,32700.0
2013-02-05 10:20:00,36.33,36.36,36.32,36.33,60400.0,24.9228,24.9433,24.9159,24.9228,60400.0
2013-02-05 10:30:00,36.33,36.38,36.31,36.37,23100.0,24.9228,24.9571,24.909,24.9502,23100.0
2013-02-05 10:40:00,36.38,36.39,36.33,36.33,27200.0,24.9571,24.9639,24.9228,24.9228,27200.0
2013-02-05 10:50:00,36.33,36.35,36.32,36.34,43100.0,24.9228,24.9365,24.9159,24.9296,43100.0
2013-02-05 11:00:00,36.34,36.36,36.3,36.31,28800.0,24.9296,24.9433,24.9022,24.909,28800.0
2013-02-05 11:10:00,36.32,36.38,36.32,36.35,107600.0,24.9159,24.9571,24.9159,24.9365,107600.0
2013-02-05 11:20:00,36.35,36.39,36.35,36.37,51200.0,24.9365,24.9639,24.9365,24.9502,51200.0
2013-02-05 11:30:00,36.36,36.37,36.32,36.32,85100.0,24.9433,24.9502,24.9159,24.9159,85100.0
2013-02-05 11:40:00,36.32,36.33,36.3,36.31,44600.0,24.9159,24.9228,24.9022,24.909,44600.0
2013-02-05 11:50:00,36.3,36.3,36.28,36.3,20200.0,24.9022,24.9022,24.8885,24.9022,20200.0
2013-02-05 12:00:00,36.3,36.3,36.27,36.28,18500.0,24.9022,24.9022,24.8816,24.8885,18500.0
2013-02-05 12:10:00,36.28,36.29,36.27,36.29,28900.0,24.8885,24.8953,24.8816,24.8953,28900.0
2013-02-05 12:20:00,36.29,36.3,36.27,36.27,68500.0,24.8953,24.9022,24.8816,24.8816,68500.0
2013-02-05 12:30:00,36.28,36.3,36.28,36.3,27100.0,24.8885,24.9022,24.8885,24.9022,27100.0
2013-02-05 12:40:00,36.3,36.32,36.29,36.31,49000.0,24.9022,24.9159,24.8953,24.909,49000.0
2013-02-05 12:50:00,36.31,36.32,36.3,36.32,34000.0,24.909,24.9159,24.9022,24.9159,34000.0
2013-02-05 13:00:00,36.32,36.35,36.32,36.35,37600.0,24.9159,24.9365,24.9159,24.9365,37600.0
2013-02-05 13:10:00,36.35,36.36,36.34,36.36,25100.0,24.9365,24.9433,24.9296,24.9433,25100.0
2013-02-05 13:20:00,36.35,36.4,36.35,36.4,32900.0,24.9365,24.9708,24.9365,24.9708,32900.0
2013-02-05 13:30:00,36.4,36.4,36.37,36.39,64300.0,24.9708,24.9708,24.9502,24.9639,64300.0
2013-02-05 13:40:00,36.39,36.4,36.38,36.39,68500.0,24.9639,24.9708,24.9571,24.9639,68500.0
2013-02-05 13:50:00,36.39,36.4,36.38,36.39,27400.0,24.9639,24.9708,24.9571,24.9639,27400.0
2013-02-05 14:00:00,36.38,36.39,36.37,36.39,137500.0,24.9571,24.9639,24.9502,24.9639,137500.0
2013-02-05 14:10:00,36.39,36.39,36.38,36.39,24000.0,24.9639,24.9639,24.9571,24.9639,24000.0
2013-02-05 14:20:00,36.39,36.4,36.38,36.4,28400.0,24.9639,24.9708,24.9571,24.9708,28400.0
2013-02-05 14:30:00,36.4,36.41,36.39,36.4,58600.0,24.9708,24.9776,24.9639,24.9708,58600.0
2013-02-05 14:40:00,36.41,36.46,36.4,36.45,52200.0,24.9776,25.0119,24.9708,25.0051,52200.0
2013-02-05 14:50:00,36.45,36.46,36.43,36.44,24900.0,25.0051,25.0119,24.9914,24.9982,24900.0
2013-02-05 15:00:00,36.44,36.44,36.42,36.43,67400.0,24.9982,24.9982,24.9845,24.9914,67400.0
2013-02-05 15:10:00,36.44,36.45,36.43,36.44,34100.0,24.9982,25.0051,24.9914,24.9982,34100.0
2013-02-05 15:20:00,36.43,36.43,36.41,36.42,72500.0,24.9914,24.9914,24.9776,24.9845,72500.0
2013-02-05 15:30:00,36.42,36.42,36.4,36.41,101700.0,24.9845,24.9845,24.9708,24.9776,101700.0
2013-02-05 15:40:00,36.4,36.41,36.36,36.37,73500.0,24.9708,24.9776,24.9433,24.9502,73500.0
2013-02-05 15:50:00,36.38,36.38,36.34,36.35,572900.0,24.9571,24.9571,24.9296,24.9365,572900.0
2013-02-06 09:30:00,36.15,36.17,36.12,36.17,134700.0,24.7993,24.813,24.7787,24.813,134700.0
2013-02-06 09:40:00,36.17,36.22,36.16,36.19,122600.0,24.813,24.8473,24.8061,24.8267,122600.0
2013-02-06 09:50:00,36.19,36.23,36.19,36.23,103000.0,24.8267,24.8542,24.8267,24.8542,103000.0
2013-02-06 10:00:00,36.22,36.23,36.18,36.2,166000.0,24.8473,24.8542,24.8199,24.8336,166000.0
2013-02-06 10:10:00,36.21,36.26,36.21,36.23,166700.0,24.8404,24.8747,24.8404,24.8542,166700.0
2013-02-06 10:20:00,36.23,36.26,36.21,36.23,139200.0,24.8542,24.8747,24.8404,24.8542,139200.0
2013-02-06 10:30:00,36.23,36.24,36.19,36.2,46900.0,24.8542,24.861,24.8267,24.8336,46900.0
2013-02-06 10:40:00,36.2,36.23,36.2,36.22,39400.0,24.8336,24.8542,24.8336,24.8473,39400.0
2013-02-06 10:50:00,36.22,36.28,36.22,36.26,24800.0,24.8473,24.8885,24.8473,24.8747,24800.0
2013-02-06 11:00:00,36.28,36.32,36.28,36.31,26900.0,24.8885,24.9159,24.8885,24.909,26900.0
2013-02-06 11:10:00,36.31,36.34,36.3,36.33,46700.0,24.909,24.9296,24.9022,24.9228,46700.0
2013-02-06 11:20:00,36.33,36.34,36.3,36.32,52900.0,24.9228,24.9296,24.9022,24.9159,52900.0
2013-02-06 11:30:00,36.31,36.31,36.26,36.26,67200.0,24.909,24.909,24.8747,24.8747,67200.0
2013-02-06 11:40:00,36.26,36.28,36.26,36.27,9000.0,24.8747,24.8885,24.8747,24.8816,9000.0
2013-02-06 11:50:00,36.28,36.29,36.27,36.28,10500.0,24.8885,24.8953,24.8816,24.8885,10500.0
2013-02-06 12:00:00,36.28,36.3,36.27,36.3,57200.0,24.8885,24.9022,24.8816,24.9022,57200.0
2013-02-06 12:10:00,36.29,36.31,36.28,36.3,27400.0,24.8953,24.909,24.8885,24.9022,27400.0
2013-02-06 12:20:00,36.29,36.31,36.28,36.29,27600.0,24.8953,24.909,24.8885,24.8953,27600.0
2013-02-06 12:30:00,36.29,36.31,36.28,36.3,20000.0,24.8953,24.909,24.8885,24.9022,20000.0
2013-02-06 12:40:00,36.31,36.32,36.29,36.3,15300.0,24.909,24.9159,24.8953,24.9022,15300.0
2013-02-06 12:50:00,36.29,36.3,36.26,36.26,22500.0,24.8953,24.9022,24.8747,24.8747,22500.0
2013-02-06 13:00:00,36.26,36.26,36.24,36.24,91700.0,24.8747,24.8747,24.861,24.861,91700.0
2013-02-06 13:10:00,36.23,36.24,36.2,36.23,777200.0,24.8542,24.861,24.8336,24.8542,777200.0
2013-02-06 13:20:00,36.24,36.24,36.18,36.19,90900.0,24.861,24.861,24.8199,24.8267,90900.0
2013-02-06 13:30:00,36.18,36.18,36.16,36.18,88800.0,24.8199,24.8199,24.8061,24.8199,88800.0
2013-02-06 13:40:00,36.18,36.19,36.17,36.19,47200.0,24.8199,24.8267,24.813,24.8267,47200.0
2013-02-06 13:50:00,36.19,36.19,36.17,36.19,50300.0,24.8267,24.8267,24.813,24.8267,50300.0
2013-02-06 14:00:00,36.19,36.2,36.18,36.2,39300.0,24.8267,24.8336,24.8199,24.8336,39300.0
2013-02-06 14:10:00,36.2,36.22,36.19,36.21,41300.0,24.8336,24.8473,24.8267,24.8404,41300.0
2013-02-06 14:20:00,36.22,36.24,36.22,36.23,24000.0,24.8473,24.861,24.8473,24.8542,24000.0
2013-02-06 14:30:00,36.23,36.26,36.23,36.25,22900.0,24.8542,24.8747,24.8542,24.8679,22900.0
2013-02-06 14:40:00,36.26,36.3,36.25,36.3,75300.0,24.8747,24.9022,24.8679,24.9022,75300.0
2013-02-06 14:50:00,36.3,36.3,36.28,36.3,33100.0,24.9022,24.9022,24.8885,24.9022,33100.0
2013-02-06 15:00:00,36.31,36.31,36.3,36.3,24800.0,24.909,24.909,24.9022,24.9022,24800.0
2013-02-06 15:10:00,36.3,36.33,36.29,36.32,110000.0,24.9022,24.9228,24.8953,24.9159,110000.0
2013-02-06 15:20:00,36.32,36.35,36.31,36.35,66900.0,24.9159,24.9365,24.909,24.9365,66900.0
2013-02-06 15:30:00,36.34,36.35,36.33,36.34,113900.0,24.9296,24.9365,24.9228,24.9296,113900.0
2013-02-06 15:40:00,36.34,36.36,36.33,36.36,54000.0,24.9296,24.9433,24.9228,24.9433,54000.0
2013-02-06 15:50:00,36.36,36.38,36.34,36.37,134200.0,24.9433,24.9571,24.9296,24.9502,134200.0
2013-02-07 09:30:00,36.28,36.35,36.28,36.29,292000.0,24.8885,24.9365,24.8885,24.8953,292000.0
2013-02-07 09:40:00,36.29,36.34,36.25,36.33,300200.0,24.8953,24.9296,24.8679,24.9228,300200.0
2013-02-07 09:50:00,36.33,36.33,36.25,36.27,68800.0,24.9228,24.9228,24.8679,24.8816,68800.0
2013-02-07 10:00:00,36.27,36.27,36.19,36.2,182200.0,24.8816,24.8816,24.8267,24.8336,182200.0
2013-02-07 10:10:00,36.19,36.2,36.12,36.15,114600.0,24.8267,24.8336,24.7787,24.7993,114600.0
2013-02-07 10:20:00,36.16,36.16,36.05,36.07,71400.0,24.8061,24.8061,24.7307,24.7444,71400.0
2013-02-07 10:30:00,36.07,36.1,36.01,36.02,137700.0,24.7444,24.765,24.7032,24.7101,137700.0
2013-02-07 10:40:00,36.02,36.03,35.97,35.99,103600.0,24.7101,24.717,24.6758,24.6895,103600.0
2013-02-07 10:50:00,35.99,36.01,35.91,36.01,111100.0,24.6895,24.7032,24.6346,24.7032,111100.0
2013-02-07 11:00:00,36.01,36.07,36.01,36.07,67200.0,24.7032,24.7444,24.7032,24.7444,67200.0
2013-02-07 11:10:00,36.07,36.07,35.99,36.0,124400.0,24.7444,24.7444,24.6895,24.6964,124400.0
2013-02-07 11:20:00,36.0,36.0,35.95,35.98,307800.0,24.6964,24.6964,24.6621,24.6827,307800.0
2013-02-07 11:30:00,35.97,35.98,35.91,35.92,259500.0,24.6758,24.6827,24.6346,24.6415,259500.0
2013-02-07 11:40:00,35.92,35.93,35.88,35.89,56900.0,24.6415,24.6484,24.6141,24.6209,56900.0
2013-02-07 11:50:00,35.9,35.93,35.89,35.93,36000.0,24.6278,24.6484,24.6209,24.6484,36000.0
2013-02-07 12:00:00,35.92,35.96,35.92,35.95,219200.0,24.6415,24.6689,24.6415,24.6621,219200.0
2013-02-07 12:10:00,35.95,35.97,35.94,35.97,43400.0,24.6621,24.6758,24.6552,24.6758,43400.0
2013-02-07 12:20:00,35.96,35.99,35.95,35.99,74700.0,24.6689,24.6895,24.6621,24.6895,74700.0
2013-02-07 12:30:00,35.99,36.02,35.99,36.0,47600.0,24.6895,24.7101,24.6895,24.6964,47600.0
2013-02-07 12:40:00,36.01,36.02,36.01,36.01,34100.0,24.7032,24.7101,24.7032,24.7032,34100.0
2013-02-07 12:50:00,36.01,36.01,35.97,35.98,86300.0,24.7032,24.7032,24.6758,24.6827,86300.0
2013-02-07 13:00:00,35.98,35.99,35.96,35.96,105900.0,24.6827,24.6895,24.6689,24.6689,105900.0
2013-02-07 13:10:00,35.96,35.97,35.95,35.96,92600.0,24.6689,24.6758,24.6621,24.6689,92600.0
2013-02-07 13:20:00,35.97,36.0,35.95,36.0,70900.0,24.6758,24.6964,24.6621,24.6964,70900.0
2013-02-07 13:30:00,36.0,36.01,35.98,35.98,63700.0,24.6964,24.7032,24.6827,24.6827,63700.0
2013-02-07 13:40:00,35.97,36.03,35.97,36.03,68500.0,24.6758,24.717,24.6758,24.717,68500.0
2013-02-07 13:50:00,36.03,36.06,36.02,36.05,60200.0,24.717,24.7375,24.7101,24.7307,60200.0
2013-02-07 14:00:00,36.06,36.08,36.04,36.04,495600.0,24.7375,24.7513,24.7238,24.7238,495600.0
2013-02-07 14:10:00,36.03,36.05,36.02,36.03,90700.0,24.717,24.7307,24.7101,24.717,90700.0
2013-02-07 14:20:00,36.03,36.04,36.02,36.03,83100.0,24.717,24.7238,24.7101,24.717,83100.0
2013-02-07 14:30:00,36.04,36.04,35.99,36.0,127300.0,24.7238,24.7238,24.6895,24.6964,127300.0
2013-02-07 14:40:00,36.0,36.04,35.99,36.04,61900.0,24.6964,24.7238,24.6895,24.7238,61900.0
2013-02-07 14:50:00,36.04,36.08,36.04,36.06,129000.0,24.7238,24.7513,24.7238,24.7375,129000.0
2013-02-07 15:00:00,36.07,36.09,36.03,36.07,133500.0,24.7444,24.7581,24.717,24.7444,133500.0
2013-02-07 15:10:00,36.07,36.09,36.06,36.09,103000.0,24.7444,24.7581,24.7375,24.7581,103000.0
2013-02-07 15:20:00,36.09,36.09,36.05,36.06,115500.0,24.7581,24.7581,24.7307,24.7375,115500.0
2013-02-07 15:30:00,36.06,36.07,36.03,36.06,630200.0,24.7375,24.7444,24.717,24.7375,630200.0
2013-02-07 15:40:00,36.06,36.08,36.05,36.07,60200.0,24.7375,24.7513,24.7307,24.7444,60200.0
2013-02-07 15:50:00,36.07,36.09,36.06,36.09,390200.0,24.7444,24.7581,24.7375,24.7581,390200.0
2013-02-08 09:30:00,36.21,36.26,36.21,36.26,284100.0,24.8404,24.8747,24.8404,24.8747,284100.0
2013-02-08 09:40:00,36.26,36.31,36.26,36.27,785500.0,24.8747,24.909,24.8747,24.8816,785500.0
2013-02-08 09:50:00,36.27,36.33,36.27,36.32,253700.0,24.8816,24.9228,24.8816,24.9159,253700.0
2013-02-08 10:00:00,36.32,36.33,36.28,36.29,826900.0,24.9159,24.9228,24.8885,24.8953,826900.0
2013-02-08 10:10:00,36.28,36.34,36.27,36.3,1537100.0,24.8885,24.9296,24.8816,24.9022,1537100.0
2013-02-08 10:20:00,36.31,36.33,36.3,36.31,223200.0,24.909,24.9228,24.9022,24.909,223200.0
2013-02-08 10:30:00,36.31,36.35,36.31,36.34,145200.0,24.909,24.9365,24.909,24.9296,145200.0
2013-02-08 10:40:00,36.35,36.35,36.32,36.34,147900.0,24.9365,24.9365,24.9159,24.9296,147900.0
2013-02-08 10:50:00,36.33,36.36,36.32,36.32,1279400.0,24.9228,24.9433,24.9159,24.9159,1279400.0
2013-02-08 11:00:00,36.33,36.35,36.31,36.32,158800.0,24.9228,24.9365,24.909,24.9159,158800.0
2013-02-08 11:10:00,36.32,36.33,36.29,36.31,172800.0,24.9159,24.9228,24.8953,24.909,172800.0
2013-02-08 11:20:00,36.3,36.3,36.27,36.28,184900.0,24.9022,24.9022,24.8816,24.8885,184900.0
2013-02-08 11:30:00,36.28,36.3,36.26,36.3,139400.0,24.8885,24.9022,24.8747,24.9022,139400.0
2013-02-08 11:40:00,36.31,36.31,36.29,36.3,93200.0,24.909,24.909,24.8953,24.9022,93200.0
2013-02-08 11:50:00,36.3,36.32,36.3,36.31,130500.0,24.9022,24.9159,24.9022,24.909,130500.0
2013-02-08 12:00:00,36.32,36.33,36.31,36.32,565400.0,24.9159,24.9228,24.909,24.9159,565400.0
2013-02-08 12:10:00,36.32,36.33,36.31,36.33,103000.0,24.9159,24.9228,24.909,24.9228,103000.0
2013-02-08 12:20:00,36.33,36.33,36.31,36.31,136200.0,24.9228,24.9228,24.909,24.909,136200.0
2013-02-08 12:30:00,36.32,36.32,36.28,36.29,145200.0,24.9159,24.9159,24.8885,24.8953,145200.0
2013-02-08 12:40:00,36.29,36.31,36.28,36.29,112000.0,24.8953,24.909,24.8885,24.8953,112000.0
2013-02-08 12:50:00,36.3,36.3,36.29,36.3,69800.0,24.9022,24.9022,24.8953,24.9022,69800.0
2013-02-08 13:00:00,36.3,36.33,36.29,36.32,90900.0,24.9022,24.9228,24.8953,24.9159,90900.0
2013-02-08 13:10:00,36.33,36.33,36.31,36.33,404000.0,24.9228,24.9228,24.909,24.9228,404000.0
2013-02-08 13:20:00,36.33,36.33,36.31,36.31,74200.0,24.9228,24.9228,24.909,24.909,74200.0
2013-02-08 13:30:00,36.32,36.33,36.31,36.33,107000.0,24.9159,24.9228,24.909,24.9228,107000.0
2013-02-08 13:40:00,36.32,36.34,36.31,36.32,555000.0,24.9159,24.9296,24.909,24.9159,555000.0
2013-02-08 13:50:00,36.32,36.32,36.3,36.32,223100.0,24.9159,24.9159,24.9022,24.9159,223100.0
2013-02-08 14:00:00,36.31,36.32,36.3,36.32,162000.0,24.909,24.9159,24.9022,24.9159,162000.0
2013-02-08 14:10:00,36.31,36.34,36.31,36.32,145300.0,24.909,24.9296,24.909,24.9159,145300.0
2013-02-08 14:20:00,36.32,36.33,36.31,36.32,610600.0,24.9159,24.9228,24.909,24.9159,610600.0
2013-02-08 14:30:00,36.32,36.33,36.31,36.33,194300.0,24.9159,24.9228,24.909,24.9228,194300.0
2013-02-08 14:40:00,36.32,36.33,36.32,36.32,151600.0,24.9159,24.9228,24.9159,24.9159,151600.0
2013-02-08 14:50:00,36.32,36.32,36.3,36.31,386900.0,24.9159,24.9159,24.9022,24.909,386900.0
2013-02-08 15:00:00,36.3,36.32,36.29,36.31,444100.0,24.9022,24.9159,24.8953,24.909,444100.0
2013-02-08 15:10:00,36.31,36.32,36.29,36.29,169000.0,24.909,24.9159,24.8953,24.8953,169000.0
2013-02-08 15:20:00,36.3,36.3,36.28,36.28,680700.0,24.9022,24.9022,24.8885,24.8885,680700.0
2013-02-08 15:30:00,36.29,36.29,36.27,36.28,141400.0,24.8953,24.8953,24.8816,24.8885,141400.0
2013-02-08 15:40:00,36.29,36.32,36.28,36.31,657200.0,24.8953,24.9159,24.8885,24.909,657200.0
2013-02-08 15:50:00,36.32,36.33,36.3,36.31,1000300.0,24.9159,24.9228,24.9022,24.909,1000300.0
2013-02-11 09:30:00,36.29,36.33,36.23,36.26,312000.0,24.8953,24.9228,24.8542,24.8747,312000.0
2013-02-11 09:40:00,36.25,36.27,36.23,36.26,97100.0,24.8679,24.8816,24.8542,24.8747,97100.0
2013-02-11 09:50:00,36.27,36.29,36.25,36.27,141000.0,24.8816,24.8953,24.8679,24.8816,141000.0
2013-02-11 10:00:00,36.27,36.29,36.26,36.27,127300.0,24.8816,24.8953,24.8747,24.8816,127300.0
2013-02-11 10:10:00,36.26,36.27,36.16,36.18,146300.0,24.8747,24.8816,24.8061,24.8199,146300.0
2013-02-11 10:20:00,36.18,36.21,36.17,36.2,81600.0,24.8199,24.8404,24.813,24.8336,81600.0
2013-02-11 10:30:00,36.21,36.22,36.17,36.2,120100.0,24.8404,24.8473,24.813,24.8336,120100.0
2013-02-11 10:40:00,36.2,36.25,36.2,36.25,56000.0,24.8336,24.8679,24.8336,24.8679,56000.0
2013-02-11 10:50:00,36.25,36.26,36.23,36.25,68700.0,24.8679,24.8747,24.8542,24.8679,68700.0
2013-02-11 11:00:00,36.25,36.33,36.25,36.31,96300.0,24.8679,24.9228,24.8679,24.909,96300.0
2013-02-11 11:10:00,36.32,36.33,36.31,36.32,59800.0,24.9159,24.9228,24.909,24.9159,59800.0
2013-02-11 11:20:00,36.32,36.33,36.29,36.3,113400.0,24.9159,24.9228,24.8953,24.9022,113400.0
2013-02-11 11:30:00,36.3,36.32,36.3,36.31,111800.0,24.9022,24.9159,24.9022,24.909,111800.0
2013-02-11 11:40:00,36.31,36.33,36.3,36.3,59200.0,24.909,24.9228,24.9022,24.9022,59200.0
2013-02-11 11:50:00,36.29,36.31,36.29,36.31,14000.0,24.8953,24.909,24.8953,24.909,14000.0
2013-02-11 12:00:00,36.3,36.31,36.26,36.26,79000.0,24.9022,24.909,24.8747,24.8747,79000.0
2013-02-11 12:10:00,36.26,36.26,36.23,36.25,40000.0,24.8747,24.8747,24.8542,24.8679,40000.0
2013-02-11 12:20:00,36.25,36.27,36.25,36.27,50200.0,24.8679,24.8816,24.8679,24.8816,50200.0
2013-02-11 12:30:00,36.27,36.27,36.25,36.26,54500.0,24.8816,24.8816,24.8679,24.8747,54500.0
2013-02-11 12:40:00,36.25,36.26,36.24,36.24,51800.0,24.8679,24.8747,24.861,24.861,51800.0
2013-02-11 12:50:00,36.25,36.27,36.24,36.27,93800.0,24.8679,24.8816,24.861,24.8816,93800.0
2013-02-11 13:00:00,36.28,36.3,36.28,36.29,154200.0,24.8885,24.9022,24.8885,24.8953,154200.0
2013-02-11 13:10:00,36.29,36.29,36.26,36.27,33700.0,24.8953,24.8953,24.8747,24.8816,33700.0
2013-02-11 13:20:00,36.27,36.27,36.26,36.27,19400.0,24.8816,24.8816,24.8747,24.8816,19400.0
2013-02-11 13:30:00,36.27,36.27,36.26,36.27,26600.0,24.8816,24.8816,24.8747,24.8816,26600.0
2013-02-11 13:40:00,36.27,36.29,36.26,36.27,47800.0,24.8816,24.8953,24.8747,24.8816,47800.0
2013-02-11 13:50:00,36.28,36.29,36.27,36.28,108800.0,24.8885,24.8953,24.8816,24.8885,108800.0
2013-02-11 14:00:00,36.28,36.3,36.27,36.3,21900.0,24.8885,24.9022,24.8816,24.9022,21900.0
2013-02-11 14:10:00,36.3,36.3,36.28,36.29,111700.0,24.9022,24.9022,24.8885,24.8953,111700.0
2013-02-11 14:20:00,36.29,36.29,36.28,36.28,35800.0,24.8953,24.8953,24.8885,24.8885,35800.0
2013-02-11 14:30:00,36.29,36.29,36.28,36.29,21300.0,24.8953,24.8953,24.8885,24.8953,21300.0
2013-02-11 14:40:00,36.29,36.29,36.27,36.28,108100.0,24.8953,24.8953,24.8816,24.8885,108100.0
2013-02-11 14:50:00,36.28,36.28,36.24,36.25,109700.0,24.8885,24.8885,24.861,24.8679,109700.0
2013-02-11 15:00:00,36.24,36.26,36.24,36.26,132700.0,24.861,24.8747,24.861,24.8747,132700.0
2013-02-11 15:10:00,36.26,36.28,36.25,36.26,125900.0,24.8747,24.8885,24.8679,24.8747,125900.0
2013-02-11 15:20:00,36.26,36.27,36.24,36.24,70500.0,24.8747,24.8816,24.861,24.861,70500.0
2013-02-11 15:30:00,36.25,36.29,36.24,36.29,89500.0,24.8679,24.8953,24.861,24.8953,89500.0
2013-02-11 15:40:00,36.28,36.3,36.28,36.29,102300.0,24.8885,24.9022,24.8885,24.8953,102300.0
2013-02-11 15:50:00,36.29,36.3,36.28,36.29,223900.0,24.8953,24.9022,24.8885,24.8953,223900.0
2013-02-12 09:30:00,36.27,36.32,36.27,36.3,106100.0,24.8816,24.9159,24.8816,24.9022,106100.0
2013-02-12 09:40:00,36.3,36.33,36.29,36.31,70500.0,24.9022,24.9228,24.8953,24.909,70500.0
2013-02-12 09:50:00,36.31,36.37,36.31,36.32,62700.0,24.909,24.9502,24.909,24.9159,62700.0
2013-02-12 10:00:00,36.33,36.4,36.33,36.37,77400.0,24.9228,24.9708,24.9228,24.9502,77400.0
2013-02-12 10:10:00,36.38,36.39,36.36,36.37,31100.0,24.9571,24.9639,24.9433,24.9502,31100.0
2013-02-12 10:20:00,36.37,36.41,36.36,36.4,90500.0,24.9502,24.9776,24.9433,24.9708,90500.0
2013-02-12 10:30:00,36.4,36.41,36.38,36.4,95300.0,24.9708,24.9776,24.9571,24.9708,95300.0
2013-02-12 10:40:00,36.39,36.44,36.39,36.43,31400.0,24.9639,24.9982,24.9639,24.9914,31400.0
2013-02-12 10:50:00,36.44,36.48,36.44,36.48,30900.0,24.9982,25.0257,24.9982,25.0257,30900.0
2013-02-12 11:00:00,36.48,36.49,36.46,36.49,20200.0,25.0257,25.0325,25.0119,25.0325,20200.0
2013-02-12 11:10:00,36.49,36.5,36.45,36.46,78400.0,25.0325,25.0394,25.0051,25.0119,78400.0
2013-02-12 11:20:00,36.45,36.47,36.44,36.46,216200.0,25.0051,25.0188,24.9982,25.0119,216200.0
2013-02-12 11:30:00,36.46,36.49,36.45,36.48,122700.0,25.0119,25.0325,25.0051,25.0257,122700.0
2013-02-12 11:40:00,36.49,36.5,36.48,36.49,31300.0,25.0325,25.0394,25.0257,25.0325,31300.0
2013-02-12 11:50:00,36.49,36.49,36.47,36.49,36800.0,25.0325,25.0325,25.0188,25.0325,36800.0
2013-02-12 12:00:00,36.48,36.49,36.47,36.48,22300.0,25.0257,25.0325,25.0188,25.0257,22300.0
2013-02-12 12:10:00,36.49,36.51,36.48,36.49,21200.0,25.0325,25.0462,25.0257,25.0325,21200.0
2013-02-12 12:20:00,36.5,36.52,36.49,36.5,87500.0,25.0394,25.0531,25.0325,25.0394,87500.0
2013-02-12 12:30:00,36.5,36.51,36.5,36.51,36700.0,25.0394,25.0462,25.0394,25.0462,36700.0
2013-02-12 12:40:00,36.51,36.52,36.5,36.5,84300.0,25.0462,25.0531,25.0394,25.0394,84300.0
2013-02-12 12:50:00,36.51,36.53,36.51,36.53,19700.0,25.0462,25.06,25.0462,25.06,19700.0
2013-02-12 13:00:00,36.53,36.54,36.51,36.53,25400.0,25.06,25.0668,25.0462,25.06,25400.0
2013-02-12 13:10:00,36.53,36.53,36.52,36.53,17400.0,25.06,25.06,25.0531,25.06,17400.0
2013-02-12 13:20:00,36.53,36.55,36.52,36.53,72400.0,25.06,25.0737,25.0531,25.06,72400.0
2013-02-12 13:30:00,36.54,36.54,36.52,36.52,146800.0,25.0668,25.0668,25.0531,25.0531,146800.0
2013-02-12 13:40:00,36.52,36.53,36.52,36.52,14100.0,25.0531,25.06,25.0531,25.0531,14100.0
2013-02-12 13:50:00,36.52,36.53,36.51,36.51,182700.0,25.0531,25.06,25.0462,25.0462,182700.0
2013-02-12 14:00:00,36.51,36.51,36.5,36.5,23500.0,25.0462,25.0462,25.0394,25.0394,23500.0
2013-02-12 14:10:00,36.51,36.51,36.5,36.51,46400.0,25.0462,25.0462,25.0394,25.0462,46400.0
2013-02-12 14:20:00,36.51,36.51,36.48,36.48,102600.0,25.0462,25.0462,25.0257,25.0257,102600.0
2013-02-12 14:30:00,36.47,36.49,36.46,36.48,119800.0,25.0188,25.0325,25.0119,25.0257,119800.0
2013-02-12 14:40:00,36.48,36.49,36.48,36.49,58900.0,25.0257,25.0325,25.0257,25.0325,58900.0
2013-02-12 14:50:00,36.48,36.5,36.48,36.49,48500.0,25.0257,25.0394,25.0257,25.0325,48500.0
2013-02-12 15:00:00,36.49,36.49,36.47,36.48,65300.0,25.0325,25.0325,25.0188,25.0257,65300.0
2013-02-12 15:10:00,36.48,36.48,36.47,36.47,88100.0,25.0257,25.0257,25.0188,25.0188,88100.0
2013-02-12 15:20:00,36.48,36.48,36.47,36.48,28800.0,25.0257,25.0257,25.0188,25.0257,28800.0
2013-02-12 15:30:00,36.48,36.48,36.46,36.48,172800.0,25.0257,25.0257,25.0119,25.0257,172800.0
2013-02-12 15:40:00,36.48,36.48,36.45,36.46,119500.0,25.0257,25.0257,25.0051,25.0119,119500.0
2013-02-12 15:50:00,36.46,36.46,36.44,36.45,106600.0,25.0119,25.0119,24.9982,25.0051,106600.0
2013-02-13 09:30:00,36.66,36.71,36.6,36.71,233200.0,25.1491,25.1835,25.108,25.1835,233200.0
2013-02-13 09:40:00,36.7,36.71,36.64,36.64,36400.0,25.1766,25.1835,25.1354,25.1354,36400.0
2013-02-13 09:50:00,36.63,36.68,36.62,36.68,33700.0,25.1286,25.1629,25.1217,25.1629,33700.0
2013-02-13 10:00:00,36.68,36.69,36.67,36.68,41200.0,25.1629,25.1697,25.156,25.1629,41200.0
2013-02-13 10:10:00,36.69,36.71,36.68,36.71,73500.0,25.1697,25.1835,25.1629,25.1835,73500.0
2013-02-13 10:20:00,36.71,36.72,36.67,36.67,151800.0,25.1835,25.1903,25.156,25.156,151800.0
2013-02-13 10:30:00,36.66,36.66,36.62,36.63,127700.0,25.1491,25.1491,25.1217,25.1286,127700.0
2013-02-13 10:40:00,36.62,36.63,36.6,36.61,92400.0,25.1217,25.1286,25.108,25.1148,92400.0
2013-02-13 10:50:00,36.61,36.62,36.57,36.6,101800.0,25.1148,25.1217,25.0874,25.108,101800.0
2013-02-13 11:00:00,36.6,36.62,36.58,36.61,76600.0,25.108,25.1217,25.0943,25.1148,76600.0
2013-02-13 11:10:00,36.61,36.63,36.57,36.57,110500.0,25.1148,25.1286,25.0874,25.0874,110500.0
2013-02-13 11:20:00,36.58,36.58,36.55,36.55,60500.0,25.0943,25.0943,25.0737,25.0737,60500.0
2013-02-13 11:30:00,36.55,36.57,36.53,36.53,146300.0,25.0737,25.0874,25.06,25.06,146300.0
2013-02-13 11:40:00,36.52,36.56,36.51,36.56,66800.0,25.0531,25.0805,25.0462,25.0805,66800.0
2013-02-13 11:50:00,36.55,36.58,36.55,36.57,95400.0,25.0737,25.0943,25.0737,25.0874,95400.0
2013-02-13 12:00:00,36.57,36.6,36.56,36.6,72000.0,25.0874,25.108,25.0805,25.108,72000.0
2013-02-13 12:10:00,36.6,36.6,36.58,36.6,64800.0,25.108,25.108,25.0943,25.108,64800.0
2013-02-13 12:20:00,36.6,36.6,36.58,36.58,49800.0,25.108,25.108,25.0943,25.0943,49800.0
2013-02-13 12:30:00,36.59,36.62,36.58,36.62,54300.0,25.1011,25.1217,25.0943,25.1217,54300.0
2013-02-13 12:40:00,36.61,36.64,36.61,36.63,154400.0,25.1148,25.1354,25.1148,25.1286,154400.0
2013-02-13 12:50:00,36.63,36.63,36.61,36.61,69900.0,25.1286,25.1286,25.1148,25.1148,69900.0
2013-02-13 13:00:00,36.61,36.62,36.6,36.61,67600.0,25.1148,25.1217,25.108,25.1148,67600.0
2013-02-13 13:10:00,36.62,36.62,36.61,36.61,49300.0,25.1217,25.1217,25.1148,25.1148,49300.0
2013-02-13 13:20:00,36.61,36.62,36.6,36.61,93600.0,25.1148,25.1217,25.108,25.1148,93600.0
2013-02-13 13:30:00,36.6,36.62,36.59,36.61,67000.0,25.108,25.1217,25.1011,25.1148,67000.0
2013-02-13 13:40:00,36.61,36.62,36.6,36.62,28100.0,25.1148,25.1217,25.108,25.1217,28100.0
2013-02-13 13:50:00,36.61,36.62,36.61,36.61,49100.0,25.1148,25.1217,25.1148,25.1148,49100.0
2013-02-13 14:00:00,36.61,36.62,36.6,36.62,14000.0,25.1148,25.1217,25.108,25.1217,14000.0
2013-02-13 14:10:00,36.61,36.61,36.59,36.59,333300.0,25.1148,25.1148,25.1011,25.1011,333300.0
2013-02-13 14:20:00,36.59,36.59,36.55,36.56,143100.0,25.1011,25.1011,25.0737,25.0805,143100.0
2013-02-13 14:30:00,36.57,36.57,36.53,36.54,113800.0,25.0874,25.0874,25.06,25.0668,113800.0
2013-02-13 14:40:00,36.55,36.57,36.54,36.54,109900.0,25.0737,25.0874,25.0668,25.0668,109900.0
2013-02-13 14:50:00,36.55,36.55,36.53,36.55,51400.0,25.0737,25.0737,25.06,25.0737,51400.0
2013-02-13 15:00:00,36.54,36.57,36.54,36.56,212800.0,25.0668,25.0874,25.0668,25.0805,212800.0
2013-02-13 15:10:00,36.56,36.56,36.54,36.55,419800.0,25.0805,25.0805,25.0668,25.0737,419800.0
2013-02-13 15:20:00,36.56,36.58,36.55,36.56,197300.0,25.0805,25.0943,25.0737,25.0805,197300.0
2013-02-13 15:30:00,36.56,36.57,36.56,36.56,418400.0,25.0805,25.0874,25.0805,25.0805,418400.0
2013-02-13 15:40:00,36.56,36.58,36.54,36.55,251700.0,25.0805,25.0943,25.0668,25.0737,251700.0
2013-02-13 15:50:00,36.55,36.58,36.54,36.58,290500.0,25.0737,25.0943,25.0668,25.0943,290500.0
2013-02-14 09:30:00,36.26,36.27,36.22,36.27,169800.0,24.8747,24.8816,24.8473,24.8816,169800.0
2013-02-14 09:40:00,36.27,36.29,36.25,36.29,39200.0,24.8816,24.8953,24.8679,24.8953,39200.0
2013-02-14 09:50:00,36.28,36.31,36.27,36.28,63200.0,24.8885,24.909,24.8816,24.8885,63200.0
2013-02-14 10:00:00,36.28,36.31,36.27,36.27,90000.0,24.8885,24.909,24.8816,24.8816,90000.0
2013-02-14 10:10:00,36.27,36.28,36.25,36.28,91700.0,24.8816,24.8885,24.8679,24.8885,91700.0
2013-02-14 10:20:00,36.28,36.31,36.27,36.31,10500.0,24.8885,24.909,24.8816,24.909,10500.0
2013-02-14 10:30:00,36.31,36.35,36.31,36.33,85600.0,24.909,24.9365,24.909,24.9228,85600.0
2013-02-14 10:40:00,36.33,36.38,36.33,36.37,65400.0,24.9228,24.9571,24.9228,24.9502,65400.0
2013-02-14 10:50:00,36.36,36.37,36.33,36.35,32200.0,24.9433,24.9502,24.9228,24.9365,32200.0
2013-02-14 11:00:00,36.35,36.36,36.31,36.31,94300.0,24.9365,24.9433,24.909,24.909,94300.0
2013-02-14 11:10:00,36.3,36.32,36.28,36.28,213000.0,24.9022,24.9159,24.8885,24.8885,213000.0
2013-02-14 11:20:00,36.27,36.32,36.27,36.3,63300.0,24.8816,24.9159,24.8816,24.9022,63300.0
2013-02-14 11:30:00,36.3,36.3,36.25,36.25,108900.0,24.9022,24.9022,24.8679,24.8679,108900.0
2013-02-14 11:40:00,36.25,36.26,36.23,36.25,46900.0,24.8679,24.8747,24.8542,24.8679,46900.0
2013-02-14 11:50:00,36.25,36.28,36.25,36.27,79000.0,24.8679,24.8885,24.8679,24.8816,79000.0
2013-02-14 12:00:00,36.27,36.28,36.26,36.26,54400.0,24.8816,24.8885,24.8747,24.8747,54400.0
2013-02-14 12:10:00,36.27,36.31,36.26,36.3,21900.0,24.8816,24.909,24.8747,24.9022,21900.0
2013-02-14 12:20:00,36.3,36.3,36.29,36.29,36500.0,24.9022,24.9022,24.8953,24.8953,36500.0
2013-02-14 12:30:00,36.29,36.29,36.27,36.28,92400.0,24.8953,24.8953,24.8816,24.8885,92400.0
2013-02-14 12:40:00,36.27,36.3,36.27,36.28,92900.0,24.8816,24.9022,24.8816,24.8885,92900.0
2013-02-14 12:50:00,36.28,36.3,36.28,36.29,36700.0,24.8885,24.9022,24.8885,24.8953,36700.0
2013-02-14 13:00:00,36.3,36.3,36.29,36.29,16400.0,24.9022,24.9022,24.8953,24.8953,16400.0
2013-02-14 13:10:00,36.3,36.31,36.29,36.3,32900.0,24.9022,24.909,24.8953,24.9022,32900.0
2013-02-14 13:20:00,36.29,36.3,36.28,36.28,16600.0,24.8953,24.9022,24.8885,24.8885,16600.0
2013-02-14 13:30:00,36.29,36.3,36.28,36.29,32800.0,24.8953,24.9022,24.8885,24.8953,32800.0
2013-02-14 13:40:00,36.29,36.3,36.28,36.29,17300.0,24.8953,24.9022,24.8885,24.8953,17300.0
2013-02-14 13:50:00,36.3,36.31,36.29,36.3,20300.0,24.9022,24.909,24.8953,24.9022,20300.0
2013-02-14 14:00:00,36.3,36.32,36.29,36.31,71600.0,24.9022,24.9159,24.8953,24.909,71600.0
2013-02-14 14:10:00,36.31,36.32,36.31,36.32,17900.0,24.909,24.9159,24.909,24.9159,17900.0
2013-02-14 14:20:00,36.32,36.34,36.32,36.33,47700.0,24.9159,24.9296,24.9159,24.9228,47700.0
2013-02-14 14:30:00,36.33,36.33,36.31,36.33,29100.0,24.9228,24.9228,24.909,24.9228,29100.0
2013-02-14 14:40:00,36.33,36.34,36.32,36.33,18700.0,24.9228,24.9296,24.9159,24.9228,18700.0
2013-02-14 14:50:00,36.34,36.35,36.33,36.34,65200.0,24.9296,24.9365,24.9228,24.9296,65200.0
2013-02-14 15:00:00,36.34,36.35,36.33,36.34,21100.0,24.9296,24.9365,24.9228,24.9296,21100.0
2013-02-14 15:10:00,36.34,36.37,36.33,36.35,151900.0,24.9296,24.9502,24.9228,24.9365,151900.0
2013-02-14 15:20:00,36.36,36.37,36.35,36.37,9200.0,24.9433,24.9502,24.9365,24.9502,9200.0
2013-02-14 15:30:00,36.37,36.39,36.36,36.37,52100.0,24.9502,24.9639,24.9433,24.9502,52100.0
2013-02-14 15:40:00,36.37,36.38,36.34,36.35,140700.0,24.9502,24.9571,24.9296,24.9365,140700.0
2013-02-14 15:50:00,36.35,36.36,36.33,36.36,162200.0,24.9365,24.9433,24.9228,24.9433,162200.0
2013-02-15 09:30:00,36.42,36.43,36.38,36.41,39400.0,24.9845,24.9914,24.9571,24.9776,39400.0
2013-02-15 09:40:00,36.41,36.41,36.35,36.36,30400.0,24.9776,24.9776,24.9365,24.9433,30400.0
2013-02-15 09:50:00,36.36,36.41,36.36,36.39,57500.0,24.9433,24.9776,24.9433,24.9639,57500.0
2013-02-15 10:00:00,36.4,36.42,36.39,36.4,22200.0,24.9708,24.9845,24.9639,24.9708,22200.0
2013-02-15 10:10:00,36.4,36.43,36.39,36.4,94600.0,24.9708,24.9914,24.9639,24.9708,94600.0
2013-02-15 10:20:00,36.4,36.42,36.38,36.41,44400.0,24.9708,24.9845,24.9571,24.9776,44400.0
2013-02-15 10:30:00,36.41,36.41,36.34,36.34,91100.0,24.9776,24.9776,24.9296,24.9296,91100.0
2013-02-15 10:40:00,36.34,36.36,36.32,36.35,175800.0,24.9296,24.9433,24.9159,24.9365,175800.0
2013-02-15 10:50:00,36.35,36.35,36.32,36.35,38500.0,24.9365,24.9365,24.9159,24.9365,38500.0
2013-02-15 11:00:00,36.35,36.35,36.33,36.34,100200.0,24.9365,24.9365,24.9228,24.9296,100200.0
2013-02-15 11:10:00,36.34,36.35,36.32,36.32,84500.0,24.9296,24.9365,24.9159,24.9159,84500.0
2013-02-15 11:20:00,36.31,36.32,36.27,36.27,198800.0,24.909,24.9159,24.8816,24.8816,198800.0
2013-02-15 11:30:00,36.27,36.27,36.2,36.25,228700.0,24.8816,24.8816,24.8336,24.8679,228700.0
2013-02-15 11:40:00,36.25,36.25,36.23,36.25,22300.0,24.8679,24.8679,24.8542,24.8679,22300.0
2013-02-15 11:50:00,36.25,36.26,36.25,36.26,27200.0,24.8679,24.8747,24.8679,24.8747,27200.0
2013-02-15 12:00:00,36.27,36.27,36.22,36.22,86800.0,24.8816,24.8816,24.8473,24.8473,86800.0
2013-02-15 12:10:00,36.22,36.22,36.17,36.17,162100.0,24.8473,24.8473,24.813,24.813,162100.0
2013-02-15 12:20:00,36.17,36.19,36.17,36.19,54500.0,24.813,24.8267,24.813,24.8267,54500.0
2013-02-15 12:30:00,36.2,36.21,36.19,36.21,13100.0,24.8336,24.8404,24.8267,24.8404,13100.0
2013-02-15 12:40:00,36.21,36.23,36.21,36.23,37800.0,24.8404,24.8542,24.8404,24.8542,37800.0
2013-02-15 12:50:00,36.22,36.23,36.22,36.23,12500.0,24.8473,24.8542,24.8473,24.8542,12500.0
2013-02-15 13:00:00,36.23,36.24,36.22,36.23,35800.0,24.8542,24.861,24.8473,24.8542,35800.0
2013-02-15 13:10:00,36.23,36.23,36.22,36.23,15200.0,24.8542,24.8542,24.8473,24.8542,15200.0
2013-02-15 13:20:00,36.24,36.24,36.22,36.23,41600.0,24.861,24.861,24.8473,24.8542,41600.0
2013-02-15 13:30:00,36.23,36.25,36.23,36.25,70600.0,24.8542,24.8679,24.8542,24.8679,70600.0
2013-02-15 13:40:00,36.24,36.25,36.22,36.25,86300.0,24.861,24.8679,24.8473,24.8679,86300.0
2013-02-15 13:50:00,36.25,36.26,36.25,36.25,31800.0,24.8679,24.8747,24.8679,24.8679,31800.0
2013-02-15 14:00:00,36.24,36.25,36.21,36.22,54000.0,24.861,24.8679,24.8404,24.8473,54000.0
2013-02-15 14:10:00,36.23,36.23,36.17,36.17,56500.0,24.8542,24.8542,24.813,24.813,56500.0
2013-02-15 14:20:00,36.17,36.19,36.15,36.15,73300.0,24.813,24.8267,24.7993,24.7993,73300.0
2013-02-15 14:30:00,36.16,36.18,36.16,36.17,89300.0,24.8061,24.8199,24.8061,24.813,89300.0
2013-02-15 14:40:00,36.18,36.18,36.15,36.16,63100.0,24.8199,24.8199,24.7993,24.8061,63100.0
2013-02-15 14:50:00,36.16,36.18,36.16,36.16,14500.0,24.8061,24.8199,24.8061,24.8061,14500.0
2013-02-15 15:00:00,36.16,36.18,36.16,36.17,41900.0,24.8061,24.8199,24.8061,24.813,41900.0
2013-02-15 15:10:00,36.17,36.2,36.16,36.19,55400.0,24.813,24.8336,24.8061,24.8267,55400.0
2013-02-15 15:20:00,36.2,36.23,36.2,36.22,106000.0,24.8336,24.8542,24.8336,24.8473,106000.0
2013-02-15 15:30:00,36.22,36.24,36.21,36.23,32000.0,24.8473,24.861,24.8404,24.8542,32000.0
2013-02-15 15:40:00,36.23,36.25,36.23,36.24,114400.0,24.8542,24.8679,24.8542,24.861,114400.0
2013-02-15 15:50:00,36.23,36.25,36.22,36.24,200900.0,24.8542,24.8679,24.8473,24.861,200900.0
2013-02-19 09:30:00,36.59,36.59,36.57,36.57,117100.0,25.1011,25.1011,25.0874,25.0874,117100.0
2013-02-19 09:40:00,36.57,36.65,36.55,36.63,297800.0,25.0874,25.1423,25.0737,25.1286,297800.0
2013-02-19 09:50:00,36.64,36.67,36.64,36.65,174800.0,25.1354,25.156,25.1354,25.1423,174800.0
2013-02-19 10:00:00,36.65,36.66,36.63,36.64,103200.0,25.1423,25.1491,25.1286,25.1354,103200.0
2013-02-19 10:10:00,36.63,36.66,36.61,36.66,118500.0,25.1286,25.1491,25.1148,25.1491,118500.0
2013-02-19 10:20:00,36.65,36.68,36.65,36.68,41800.0,25.1423,25.1629,25.1423,25.1629,41800.0
2013-02-19 10:30:00,36.67,36.69,36.64,36.66,59900.0,25.156,25.1697,25.1354,25.1491,59900.0
2013-02-19 10:40:00,36.66,36.68,36.65,36.66,48100.0,25.1491,25.1629,25.1423,25.1491,48100.0
2013-02-19 10:50:00,36.66,36.66,36.61,36.63,172400.0,25.1491,25.1491,25.1148,25.1286,172400.0
2013-02-19 11:00:00,36.63,36.64,36.61,36.63,67100.0,25.1286,25.1354,25.1148,25.1286,67100.0
2013-02-19 11:10:00,36.63,36.63,36.61,36.63,46800.0,25.1286,25.1286,25.1148,25.1286,46800.0
2013-02-19 11:20:00,36.63,36.67,36.62,36.67,126400.0,25.1286,25.156,25.1217,25.156,126400.0
2013-02-19 11:30:00,36.67,36.68,36.63,36.66,132900.0,25.156,25.1629,25.1286,25.1491,132900.0
2013-02-19 11:40:00,36.66,36.66,36.62,36.66,72800.0,25.1491,25.1491,25.1217,25.1491,72800.0
2013-02-19 11:50:00,36.66,36.69,36.66,36.68,149200.0,25.1491,25.1697,25.1491,25.1629,149200.0
2013-02-19 12:00:00,36.68,36.68,36.66,36.66,45900.0,25.1629,25.1629,25.1491,25.1491,45900.0
2013-02-19 12:10:00,36.66,36.68,36.66,36.68,56600.0,25.1491,25.1629,25.1491,25.1629,56600.0
2013-02-19 12:20:00,36.68,36.69,36.67,36.68,22800.0,25.1629,25.1697,25.156,25.1629,22800.0
2013-02-19 12:30:00,36.67,36.68,36.66,36.67,25200.0,25.156,25.1629,25.1491,25.156,25200.0
2013-02-19 12:40:00,36.67,36.68,36.66,36.68,12500.0,25.156,25.1629,25.1491,25.1629,12500.0
2013-02-19 12:50:00,36.68,36.69,36.67,36.68,208900.0,25.1629,25.1697,25.156,25.1629,208900.0
2013-02-19 13:00:00,36.68,36.69,36.67,36.67,73600.0,25.1629,25.1697,25.156,25.156,73600.0
2013-02-19 13:10:00,36.67,36.68,36.66,36.68,27100.0,25.156,25.1629,25.1491,25.1629,27100.0
2013-02-19 13:20:00,36.68,36.68,36.67,36.67,12900.0,25.1629,25.1629,25.156,25.156,12900.0
2013-02-19 13:30:00,36.67,36.68,36.66,36.68,12600.0,25.156,25.1629,25.1491,25.1629,12600.0
2013-02-19 13:40:00,36.68,36.68,36.67,36.68,2600.0,25.1629,25.1629,25.156,25.1629,2600.0
2013-02-19 13:50:00,36.68,36.68,36.67,36.68,36100.0,25.1629,25.1629,25.156,25.1629,36100.0
2013-02-19 14:00:00,36.68,36.7,36.67,36.7,63800.0,25.1629,25.1766,25.156,25.1766,63800.0
2013-02-19 14:10:00,36.7,36.7,36.69,36.7,47000.0,25.1766,25.1766,25.1697,25.1766,47000.0
2013-02-19 14:20:00,36.69,36.71,36.69,36.7,23900.0,25.1697,25.1835,25.1697,25.1766,23900.0
2013-02-19 14:30:00,36.7,36.71,36.69,36.71,20800.0,25.1766,25.1835,25.1697,25.1835,20800.0
2013-02-19 14:40:00,36.72,36.73,36.68,36.69,184200.0,25.1903,25.1972,25.1629,25.1697,184200.0
2013-02-19 14:50:00,36.69,36.69,36.68,36.68,18100.0,25.1697,25.1697,25.1629,25.1629,18100.0
2013-02-19 15:00:00,36.69,36.7,36.68,36.7,26800.0,25.1697,25.1766,25.1629,25.1766,26800.0
2013-02-19 15:10:00,36.7,36.7,36.68,36.69,25400.0,25.1766,25.1766,25.1629,25.1697,25400.0
2013-02-19 15:20:00,36.69,36.7,36.68,36.7,24700.0,25.1697,25.1766,25.1629,25.1766,24700.0
2013-02-19 15:30:00,36.7,36.7,36.67,36.68,70100.0,25.1766,25.1766,25.156,25.1629,70100.0
2013-02-19 15:40:00,36.68,36.69,36.67,36.69,192400.0,25.1629,25.1697,25.156,25.1697,192400.0
2013-02-19 15:50:00,36.69,36.71,36.68,36.69,92100.0,25.1697,25.1835,25.1629,25.1697,92100.0
2013-02-20 09:30:00,36.78,36.8,36.75,36.77,61700.0,25.2315,25.2452,25.2109,25.2246,61700.0
2013-02-20 09:40:00,36.77,36.77,36.72,36.75,57800.0,25.2246,25.2246,25.1903,25.2109,57800.0
2013-02-20 09:50:00,36.74,36.76,36.7,36.71,49600.0,25.204,25.2178,25.1766,25.1835,49600.0
2013-02-20 10:00:00,36.71,36.73,36.71,36.73,20800.0,25.1835,25.1972,25.1835,25.1972,20800.0
2013-02-20 10:10:00,36.72,36.77,36.71,36.75,68300.0,25.1903,25.2246,25.1835,25.2109,68300.0
2013-02-20 10:20:00,36.76,36.77,36.75,36.75,165900.0,25.2178,25.2246,25.2109,25.2109,165900.0
2013-02-20 10:30:00,36.75,36.77,36.71,36.73,37700.0,25.2109,25.2246,25.1835,25.1972,37700.0
2013-02-20 10:40:00,36.73,36.73,36.68,36.69,46100.0,25.1972,25.1972,25.1629,25.1697,46100.0
2013-02-20 10:50:00,36.68,36.7,36.68,36.69,62500.0,25.1629,25.1766,25.1629,25.1697,62500.0
2013-02-20 11:00:00,36.69,36.69,36.62,36.62,94800.0,25.1697,25.1697,25.1217,25.1217,94800.0
2013-02-20 11:10:00,36.63,36.63,36.57,36.61,119100.0,25.1286,25.1286,25.0874,25.1148,119100.0
2013-02-20 11:20:00,36.61,36.63,36.6,36.61,90400.0,25.1148,25.1286,25.108,25.1148,90400.0
2013-02-20 11:30:00,36.62,36.63,36.57,36.58,48100.0,25.1217,25.1286,25.0874,25.0943,48100.0
2013-02-20 11:40:00,36.59,36.61,36.57,36.59,48800.0,25.1011,25.1148,25.0874,25.1011,48800.0
2013-02-20 11:50:00,36.6,36.62,36.59,36.61,50300.0,25.108,25.1217,25.1011,25.1148,50300.0
2013-02-20 12:00:00,36.61,36.63,36.61,36.63,17000.0,25.1148,25.1286,25.1148,25.1286,17000.0
2013-02-20 12:10:00,36.63,36.66,36.63,36.66,22200.0,25.1286,25.1491,25.1286,25.1491,22200.0
2013-02-20 12:20:00,36.66,36.66,36.64,36.65,29800.0,25.1491,25.1491,25.1354,25.1423,29800.0
2013-02-20 12:30:00,36.64,36.65,36.62,36.65,46300.0,25.1354,25.1423,25.1217,25.1423,46300.0
2013-02-20 12:40:00,36.64,36.65,36.63,36.65,11100.0,25.1354,25.1423,25.1286,25.1423,11100.0
2013-02-20 12:50:00,36.64,36.64,36.63,36.64,44800.0,25.1354,25.1354,25.1286,25.1354,44800.0
2013-02-20 13:00:00,36.64,36.65,36.63,36.64,25800.0,25.1354,25.1423,25.1286,25.1354,25800.0
2013-02-20 13:10:00,36.65,36.66,36.63,36.66,28000.0,25.1423,25.1491,25.1286,25.1491,28000.0
2013-02-20 13:20:00,36.66,36.67,36.65,36.65,15100.0,25.1491,25.156,25.1423,25.1423,15100.0
2013-02-20 13:30:00,36.66,36.66,36.62,36.63,22200.0,25.1491,25.1491,25.1217,25.1286,22200.0
2013-02-20 13:40:00,36.62,36.63,36.61,36.62,32500.0,25.1217,25.1286,25.1148,25.1217,32500.0
2013-02-20 13:50:00,36.62,36.62,36.6,36.61,21600.0,25.1217,25.1217,25.108,25.1148,21600.0
2013-02-20 14:00:00,36.6,36.62,36.48,36.58,114800.0,25.108,25.1217,25.0257,25.0943,114800.0
2013-02-20 14:10:00,36.58,36.58,36.5,36.56,104300.0,25.0943,25.0943,25.0394,25.0805,104300.0
2013-02-20 14:20:00,36.55,36.55,36.51,36.52,196500.0,25.0737,25.0737,25.0462,25.0531,196500.0
2013-02-20 14:30:00,36.52,36.53,36.49,36.53,103500.0,25.0531,25.06,25.0325,25.06,103500.0
2013-02-20 14:40:00,36.53,36.53,36.42,36.43,228800.0,25.06,25.06,24.9845,24.9914,228800.0
2013-02-20 14:50:00,36.43,36.45,36.41,36.43,125600.0,24.9914,25.0051,24.9776,24.9914,125600.0
2013-02-20 15:00:00,36.44,36.44,36.37,36.4,82500.0,24.9982,24.9982,24.9502,24.9708,82500.0
2013-02-20 15:10:00,36.41,36.43,36.38,36.4,87900.0,24.9776,24.9914,24.9571,24.9708,87900.0
2013-02-20 15:20:00,36.39,36.42,36.38,36.4,31400.0,24.9639,24.9845,24.9571,24.9708,31400.0
2013-02-20 15:30:00,36.39,36.41,36.37,36.41,169200.0,24.9639,24.9776,24.9502,24.9776,169200.0
2013-02-20 15:40:00,36.41,36.41,36.37,36.37,51100.0,24.9776,24.9776,24.9502,24.9502,51100.0
2013-02-20 15:50:00,36.38,36.38,36.35,36.35,125700.0,24.9571,24.9571,24.9365,24.9365,125700.0
2013-02-21 09:30:00,35.92,35.93,35.84,35.87,185200.0,24.6415,24.6484,24.5866,24.6072,185200.0
2013-02-21 09:40:00,35.87,35.9,35.83,35.85,89100.0,24.6072,24.6278,24.5798,24.5935,89100.0
2013-02-21 09:50:00,35.84,35.84,35.77,35.78,177200.0,24.5866,24.5866,24.5386,24.5455,177200.0
2013-02-21 10:00:00,35.78,35.86,35.74,35.84,147000.0,24.5455,24.6003,24.518,24.5866,147000.0
2013-02-21 10:10:00,35.83,35.85,35.8,35.81,84500.0,24.5798,24.5935,24.5592,24.566,84500.0
2013-02-21 10:20:00,35.81,35.89,35.81,35.88,93500.0,24.566,24.6209,24.566,24.6141,93500.0
2013-02-21 10:30:00,35.88,35.93,35.86,35.87,74800.0,24.6141,24.6484,24.6003,24.6072,74800.0
2013-02-21 10:40:00,35.87,35.91,35.87,35.9,22000.0,24.6072,24.6346,24.6072,24.6278,22000.0
2013-02-21 10:50:00,35.89,35.89,35.85,35.86,107400.0,24.6209,24.6209,24.5935,24.6003,107400.0
2013-02-21 11:00:00,35.86,35.91,35.86,35.9,68300.0,24.6003,24.6346,24.6003,24.6278,68300.0
2013-02-21 11:10:00,35.91,35.91,35.82,35.85,99700.0,24.6346,24.6346,24.5729,24.5935,99700.0
2013-02-21 11:20:00,35.84,35.84,35.79,35.79,69200.0,24.5866,24.5866,24.5523,24.5523,69200.0
2013-02-21 11:30:00,35.79,35.83,35.77,35.82,138200.0,24.5523,24.5798,24.5386,24.5729,138200.0
2013-02-21 11:40:00,35.83,35.85,35.82,35.83,28500.0,24.5798,24.5935,24.5729,24.5798,28500.0
2013-02-21 11:50:00,35.84,35.86,35.83,35.84,19600.0,24.5866,24.6003,24.5798,24.5866,19600.0
2013-02-21 12:00:00,35.85,35.86,35.83,35.83,15900.0,24.5935,24.6003,24.5798,24.5798,15900.0
2013-02-21 12:10:00,35.84,35.86,35.83,35.83,27700.0,24.5866,24.6003,24.5798,24.5798,27700.0
2013-02-21 12:20:00,35.82,35.83,35.81,35.83,15900.0,24.5729,24.5798,24.566,24.5798,15900.0
2013-02-21 12:30:00,35.82,35.83,35.77,35.78,19800.0,24.5729,24.5798,24.5386,24.5455,19800.0
2013-02-21 12:40:00,35.78,35.8,35.78,35.79,49900.0,24.5455,24.5592,24.5455,24.5523,49900.0
2013-02-21 12:50:00,35.8,35.82,35.78,35.82,48800.0,24.5592,24.5729,24.5455,24.5729,48800.0
2013-02-21 13:00:00,35.81,35.83,35.77,35.77,72800.0,24.566,24.5798,24.5386,24.5386,72800.0
2013-02-21 13:10:00,35.77,35.78,35.75,35.76,29000.0,24.5386,24.5455,24.5249,24.5317,29000.0
2013-02-21 13:20:00,35.76,35.77,35.74,35.76,47100.0,24.5317,24.5386,24.518,24.5317,47100.0
2013-02-21 13:30:00,35.76,35.77,35.75,35.76,37600.0,24.5317,24.5386,24.5249,24.5317,37600.0
2013-02-21 13:40:00,35.76,35.77,35.72,35.72,56200.0,24.5317,24.5386,24.5043,24.5043,56200.0
2013-02-21 13:50:00,35.73,35.73,35.71,35.72,63900.0,24.5112,24.5112,24.4974,24.5043,63900.0
2013-02-21 14:00:00,35.71,35.72,35.68,35.69,44400.0,24.4974,24.5043,24.4769,24.4837,44400.0
2013-02-21 14:10:00,35.68,35.7,35.68,35.69,80400.0,24.4769,24.4906,24.4769,24.4837,80400.0
2013-02-21 14:20:00,35.68,35.69,35.65,35.67,131600.0,24.4769,24.4837,24.4563,24.47,131600.0
2013-02-21 14:30:00,35.67,35.71,35.66,35.68,228400.0,24.47,24.4974,24.4631,24.4769,228400.0
2013-02-21 14:40:00,35.68,35.69,35.66,35.68,113200.0,24.4769,24.4837,24.4631,24.4769,113200.0
2013-02-21 14:50:00,35.67,35.72,35.66,35.72,218200.0,24.47,24.5043,24.4631,24.5043,218200.0
2013-02-21 15:00:00,35.72,35.77,35.7,35.77,192700.0,24.5043,24.5386,24.4906,24.5386,192700.0
2013-02-21 15:10:00,35.77,35.79,35.75,35.77,60300.0,24.5386,24.5523,24.5249,24.5386,60300.0
2013-02-21 15:20:00,35.77,35.83,35.76,35.83,82900.0,24.5386,24.5798,24.5317,24.5798,82900.0
2013-02-21 15:30:00,35.83,35.83,35.79,35.81,65900.0,24.5798,24.5798,24.5523,24.566,65900.0
2013-02-21 15:40:00,35.81,35.81,35.77,35.78,106600.0,24.566,24.566,24.5386,24.5455,106600.0
2013-02-21 15:50:00,35.78,35.8,35.76,35.8,201700.0,24.5455,24.5592,24.5317,24.5592,201700.0
2013-02-22 09:30:00,36.13,36.15,36.1,36.12,70200.0,24.7856,24.7993,24.765,24.7787,70200.0
2013-02-22 09:40:00,36.12,36.12,36.06,36.06,44200.0,24.7787,24.7787,24.7375,24.7375,44200.0
2013-02-22 09:50:00,36.07,36.08,36.02,36.03,64500.0,24.7444,24.7513,24.7101,24.717,64500.0
2013-02-22 10:00:00,36.04,36.06,36.0,36.05,57300.0,24.7238,24.7375,24.6964,24.7307,57300.0
2013-02-22 10:10:00,36.05,36.05,35.99,36.03,28100.0,24.7307,24.7307,24.6895,24.717,28100.0
2013-02-22 10:20:00,36.03,36.06,36.0,36.02,49600.0,24.717,24.7375,24.6964,24.7101,49600.0
2013-02-22 10:30:00,36.01,36.03,35.99,36.01,51800.0,24.7032,24.717,24.6895,24.7032,51800.0
2013-02-22 10:40:00,36.02,36.08,36.0,36.06,45500.0,24.7101,24.7513,24.6964,24.7375,45500.0
2013-02-22 10:50:00,36.05,36.09,36.05,36.05,22400.0,24.7307,24.7581,24.7307,24.7307,22400.0
2013-02-22 11:00:00,36.05,36.11,36.05,36.09,26600.0,24.7307,24.7718,24.7307,24.7581,26600.0
2013-02-22 11:10:00,36.09,36.09,36.02,36.09,53000.0,24.7581,24.7581,24.7101,24.7581,53000.0
2013-02-22 11:20:00,36.08,36.12,36.07,36.11,77700.0,24.7513,24.7787,24.7444,24.7718,77700.0
2013-02-22 11:30:00,36.12,36.15,36.11,36.15,35400.0,24.7787,24.7993,24.7718,24.7993,35400.0
2013-02-22 11:40:00,36.15,36.15,36.11,36.11,48500.0,24.7993,24.7993,24.7718,24.7718,48500.0
2013-02-22 11:50:00,36.12,36.15,36.11,36.13,79600.0,24.7787,24.7993,24.7718,24.7856,79600.0
2013-02-22 12:00:00,36.13,36.16,36.13,36.16,54800.0,24.7856,24.8061,24.7856,24.8061,54800.0
2013-02-22 12:10:00,36.16,36.17,36.15,36.16,20900.0,24.8061,24.813,24.7993,24.8061,20900.0
2013-02-22 12:20:00,36.16,36.16,36.14,36.15,49200.0,24.8061,24.8061,24.7924,24.7993,49200.0
2013-02-22 12:30:00,36.15,36.16,36.14,36.16,22900.0,24.7993,24.8061,24.7924,24.8061,22900.0
2013-02-22 12:40:00,36.17,36.22,36.17,36.22,54500.0,24.813,24.8473,24.813,24.8473,54500.0
2013-02-22 12:50:00,36.21,36.24,36.21,36.23,40700.0,24.8404,24.861,24.8404,24.8542,40700.0
2013-02-22 13:00:00,36.24,36.25,36.21,36.22,52400.0,24.861,24.8679,24.8404,24.8473,52400.0
2013-02-22 13:10:00,36.22,36.23,36.21,36.22,46000.0,24.8473,24.8542,24.8404,24.8473,46000.0
2013-02-22 13:20:00,36.23,36.23,36.19,36.21,36700.0,24.8542,24.8542,24.8267,24.8404,36700.0
2013-02-22 13:30:00,36.21,36.21,36.19,36.2,18900.0,24.8404,24.8404,24.8267,24.8336,18900.0
2013-02-22 13:40:00,36.21,36.25,36.21,36.25,29300.0,24.8404,24.8679,24.8404,24.8679,29300.0
2013-02-22 13:50:00,36.26,36.26,36.23,36.25,22800.0,24.8747,24.8747,24.8542,24.8679,22800.0
2013-02-22 14:00:00,36.24,36.25,36.23,36.23,20300.0,24.861,24.8679,24.8542,24.8542,20300.0
2013-02-22 14:10:00,36.22,36.24,36.22,36.22,26200.0,24.8473,24.861,24.8473,24.8473,26200.0
2013-02-22 14:20:00,36.22,36.23,36.21,36.22,75900.0,24.8473,24.8542,24.8404,24.8473,75900.0
2013-02-22 14:30:00,36.21,36.22,36.21,36.22,28500.0,24.8404,24.8473,24.8404,24.8473,28500.0
2013-02-22 14:40:00,36.22,36.22,36.2,36.2,84900.0,24.8473,24.8473,24.8336,24.8336,84900.0
2013-02-22 14:50:00,36.21,36.23,36.2,36.23,114500.0,24.8404,24.8542,24.8336,24.8542,114500.0
2013-02-22 15:00:00,36.23,36.25,36.22,36.23,54800.0,24.8542,24.8679,24.8473,24.8542,54800.0
2013-02-22 15:10:00,36.23,36.25,36.23,36.25,31100.0,24.8542,24.8679,24.8542,24.8679,31100.0
2013-02-22 15:20:00,36.24,36.26,36.24,36.26,15400.0,24.861,24.8747,24.861,24.8747,15400.0
2013-02-22 15:30:00,36.26,36.27,36.25,36.27,22600.0,24.8747,24.8816,24.8679,24.8816,22600.0
2013-02-22 15:40:00,36.27,36.3,36.26,36.29,48800.0,24.8816,24.9022,24.8747,24.8953,48800.0
2013-02-22 15:50:00,36.28,36.32,36.28,36.32,299000.0,24.8885,24.9159,24.8885,24.9159,299000.0
2013-02-25 09:30:00,36.55,36.57,36.51,36.51,55600.0,25.0737,25.0874,25.0462,25.0462,55600.0
2013-02-25 09:40:00,36.51,36.53,36.49,36.5,66300.0,25.0462,25.06,25.0325,25.0394,66300.0
2013-02-25 09:50:00,36.5,36.55,36.49,36.55,77300.0,25.0394,25.0737,25.0325,25.0737,77300.0
2013-02-25 10:00:00,36.55,36.58,36.55,36.56,56000.0,25.0737,25.0943,25.0737,25.0805,56000.0
2013-02-25 10:10:00,36.57,36.57,36.45,36.48,56500.0,25.0874,25.0874,25.0051,25.0257,56500.0
2013-02-25 10:20:00,36.49,36.5,36.33,36.33,106200.0,25.0325,25.0394,24.9228,24.9228,106200.0
2013-02-25 10:30:00,36.33,36.39,36.27,36.29,252800.0,24.9228,24.9639,24.8816,24.8953,252800.0
2013-02-25 10:40:00,36.29,36.3,36.21,36.22,304500.0,24.8953,24.9022,24.8404,24.8473,304500.0
2013-02-25 10:50:00,36.22,36.23,36.13,36.2,297600.0,24.8473,24.8542,24.7856,24.8336,297600.0
2013-02-25 11:00:00,36.2,36.22,36.11,36.21,117100.0,24.8336,24.8473,24.7718,24.8404,117100.0
2013-02-25 11:10:00,36.22,36.31,36.2,36.24,100500.0,24.8473,24.909,24.8336,24.861,100500.0
2013-02-25 11:20:00,36.23,36.28,36.21,36.28,51400.0,24.8542,24.8885,24.8404,24.8885,51400.0
2013-02-25 11:30:00,36.27,36.27,36.15,36.16,88200.0,24.8816,24.8816,24.7993,24.8061,88200.0
2013-02-25 11:40:00,36.16,36.16,36.06,36.07,47700.0,24.8061,24.8061,24.7375,24.7444,47700.0
2013-02-25 11:50:00,36.07,36.07,35.89,35.92,63500.0,24.7444,24.7444,24.6209,24.6415,63500.0
2013-02-25 12:00:00,35.91,35.98,35.9,35.98,44600.0,24.6346,24.6827,24.6278,24.6827,44600.0
2013-02-25 12:10:00,35.99,36.02,35.96,35.98,71100.0,24.6895,24.7101,24.6689,24.6827,71100.0
2013-02-25 12:20:00,35.98,36.01,35.97,36.0,92900.0,24.6827,24.7032,24.6758,24.6964,92900.0
2013-02-25 12:30:00,35.99,36.01,35.95,36.0,89300.0,24.6895,24.7032,24.6621,24.6964,89300.0
2013-02-25 12:40:00,36.0,36.09,36.0,36.09,130400.0,24.6964,24.7581,24.6964,24.7581,130400.0
2013-02-25 12:50:00,36.09,36.1,36.06,36.07,83800.0,24.7581,24.765,24.7375,24.7444,83800.0
2013-02-25 13:00:00,36.08,36.09,36.02,36.03,68500.0,24.7513,24.7581,24.7101,24.717,68500.0
2013-02-25 13:10:00,36.03,36.04,35.97,35.97,33300.0,24.717,24.7238,24.6758,24.6758,33300.0
2013-02-25 13:20:00,35.97,35.98,35.93,35.94,39300.0,24.6758,24.6827,24.6484,24.6552,39300.0
2013-02-25 13:30:00,35.92,35.92,35.83,35.85,42800.0,24.6415,24.6415,24.5798,24.5935,42800.0
2013-02-25 13:40:00,35.85,35.85,35.78,35.82,58600.0,24.5935,24.5935,24.5455,24.5729,58600.0
2013-02-25 13:50:00,35.82,35.84,35.7,35.72,43600.0,24.5729,24.5866,24.4906,24.5043,43600.0
2013-02-25 14:00:00,35.71,35.74,35.65,35.73,68300.0,24.4974,24.518,24.4563,24.5112,68300.0
2013-02-25 14:10:00,35.73,35.81,35.72,35.81,35900.0,24.5112,24.566,24.5043,24.566,35900.0
2013-02-25 14:20:00,35.79,35.79,35.7,35.72,21100.0,24.5523,24.5523,24.4906,24.5043,21100.0
2013-02-25 14:30:00,35.73,35.77,35.72,35.73,72000.0,24.5112,24.5386,24.5043,24.5112,72000.0
2013-02-25 14:40:00,35.73,35.73,35.69,35.71,50300.0,24.5112,24.5112,24.4837,24.4974,50300.0
2013-02-25 14:50:00,35.7,35.81,35.7,35.8,38100.0,24.4906,24.566,24.4906,24.5592,38100.0
2013-02-25 15:00:00,35.8,35.81,35.76,35.78,25900.0,24.5592,24.566,24.5317,24.5455,25900.0
2013-02-25 15:10:00,35.79,35.79,35.7,35.7,79400.0,24.5523,24.5523,24.4906,24.4906,79400.0
2013-02-25 15:20:00,35.67,35.69,35.62,35.65,154500.0,24.47,24.4837,24.4357,24.4563,154500.0
2013-02-25 15:30:00,35.65,35.68,35.61,35.63,131200.0,24.4563,24.4769,24.4288,24.4426,131200.0
2013-02-25 15:40:00,35.63,35.64,35.57,35.57,77000.0,24.4426,24.4494,24.4014,24.4014,77000.0
2013-02-25 15:50:00,35.57,35.57,35.43,35.46,209300.0,24.4014,24.4014,24.3054,24.3259,209300.0
2013-02-26 09:30:00,35.85,35.88,35.82,35.85,650700.0,24.5935,24.6141,24.5729,24.5935,650700.0
2013-02-26 09:40:00,35.85,35.89,35.81,35.82,373800.0,24.5935,24.6209,24.566,24.5729,373800.0
2013-02-26 09:50:00,35.81,35.9,35.8,35.89,115700.0,24.566,24.6278,24.5592,24.6209,115700.0
2013-02-26 10:00:00,35.9,35.94,35.78,35.78,74300.0,24.6278,24.6552,24.5455,24.5455,74300.0
2013-02-26 10:10:00,35.77,35.81,35.73,35.77,45400.0,24.5386,24.566,24.5112,24.5386,45400.0
2013-02-26 10:20:00,35.77,35.77,35.67,35.69,78200.0,24.5386,24.5386,24.47,24.4837,78200.0
2013-02-26 10:30:00,35.68,35.71,35.62,35.7,146600.0,24.4769,24.4974,24.4357,24.4906,146600.0
2013-02-26 10:40:00,35.7,35.73,35.67,35.71,66800.0,24.4906,24.5112,24.47,24.4974,66800.0
2013-02-26 10:50:00,35.71,35.78,35.7,35.7,99300.0,24.4974,24.5455,24.4906,24.4906,99300.0
2013-02-26 11:00:00,35.71,35.73,35.66,35.68,90400.0,24.4974,24.5112,24.4631,24.4769,90400.0
2013-02-26 11:10:00,35.67,35.71,35.63,35.65,65200.0,24.47,24.4974,24.4426,24.4563,65200.0
2013-02-26 11:20:00,35.65,35.66,35.6,35.62,148200.0,24.4563,24.4631,24.422,24.4357,148200.0
2013-02-26 11:30:00,35.62,35.69,35.58,35.6,146800.0,24.4357,24.4837,24.4083,24.422,146800.0
2013-02-26 11:40:00,35.6,35.61,35.54,35.56,71300.0,24.422,24.4288,24.3808,24.3945,71300.0
2013-02-26 11:50:00,35.56,35.59,35.56,35.57,103600.0,24.3945,24.4151,24.3945,24.4014,103600.0
2013-02-26 12:00:00,35.58,35.59,35.55,35.58,28300.0,24.4083,24.4151,24.3877,24.4083,28300.0
2013-02-26 12:10:00,35.58,35.6,35.57,35.57,98300.0,24.4083,24.422,24.4014,24.4014,98300.0
2013-02-26 12:20:00,35.56,35.59,35.54,35.56,41500.0,24.3945,24.4151,24.3808,24.3945,41500.0
2013-02-26 12:30:00,35.57,35.65,35.57,35.64,65400.0,24.4014,24.4563,24.4014,24.4494,65400.0
2013-02-26 12:40:00,35.65,35.66,35.63,35.63,13400.0,24.4563,24.4631,24.4426,24.4426,13400.0
2013-02-26 12:50:00,35.64,35.66,35.62,35.66,28900.0,24.4494,24.4631,24.4357,24.4631,28900.0
2013-02-26 13:00:00,35.65,35.67,35.64,35.64,45200.0,24.4563,24.47,24.4494,24.4494,45200.0
2013-02-26 13:10:00,35.64,35.65,35.62,35.64,23600.0,24.4494,24.4563,24.4357,24.4494,23600.0
2013-02-26 13:20:00,35.63,35.67,35.6,35.65,24800.0,24.4426,24.47,24.422,24.4563,24800.0
2013-02-26 13:30:00,35.65,35.65,35.62,35.65,25900.0,24.4563,24.4563,24.4357,24.4563,25900.0
2013-02-26 13:40:00,35.64,35.67,35.64,35.66,28400.0,24.4494,24.47,24.4494,24.4631,28400.0
2013-02-26 13:50:00,35.67,35.69,35.65,35.66,46400.0,24.47,24.4837,24.4563,24.4631,46400.0
2013-02-26 14:00:00,35.66,35.71,35.65,35.7,30800.0,24.4631,24.4974,24.4563,24.4906,30800.0
2013-02-26 14:10:00,35.7,35.7,35.68,35.69,16000.0,24.4906,24.4906,24.4769,24.4837,16000.0
2013-02-26 14:20:00,35.69,35.72,35.69,35.71,70900.0,24.4837,24.5043,24.4837,24.4974,70900.0
2013-02-26 14:30:00,35.71,35.73,35.68,35.7,186200.0,24.4974,24.5112,24.4769,24.4906,186200.0
2013-02-26 14:40:00,35.71,35.71,35.66,35.68,32700.0,24.4974,24.4974,24.4631,24.4769,32700.0
2013-02-26 14:50:00,35.68,35.7,35.66,35.68,67600.0,24.4769,24.4906,24.4631,24.4769,67600.0
2013-02-26 15:00:00,35.68,35.7,35.66,35.68,218600.0,24.4769,24.4906,24.4631,24.4769,218600.0
2013-02-26 15:10:00,35.68,35.69,35.67,35.68,61700.0,24.4769,24.4837,24.47,24.4769,61700.0
2013-02-26 15:20:00,35.67,35.68,35.65,35.66,131900.0,24.47,24.4769,24.4563,24.4631,131900.0
2013-02-26 15:30:00,35.66,35.69,35.65,35.69,128700.0,24.4631,24.4837,24.4563,24.4837,128700.0
2013-02-26 15:40:00,35.68,35.72,35.67,35.7,540200.0,24.4769,24.5043,24.47,24.4906,540200.0
2013-02-26 15:50:00,35.71,35.74,35.69,35.73,381900.0,24.4974,24.518,24.4837,24.5112,381900.0
2013-02-27 09:30:00,35.72,35.75,35.67,35.74,55400.0,24.5043,24.5249,24.47,24.518,55400.0
2013-02-27 09:40:00,35.74,35.8,35.73,35.73,58600.0,24.518,24.5592,24.5112,24.5112,58600.0
2013-02-27 09:50:00,35.74,35.82,35.74,35.77,44400.0,24.518,24.5729,24.518,24.5386,44400.0
2013-02-27 10:00:00,35.79,35.81,35.76,35.8,32900.0,24.5523,24.566,24.5317,24.5592,32900.0
2013-02-27 10:10:00,35.81,35.86,35.81,35.85,127400.0,24.566,24.6003,24.566,24.5935,127400.0
2013-02-27 10:20:00,35.84,35.91,35.84,35.86,116800.0,24.5866,24.6346,24.5866,24.6003,116800.0
2013-02-27 10:30:00,35.87,35.94,35.87,35.92,61800.0,24.6072,24.6552,24.6072,24.6415,61800.0
2013-02-27 10:40:00,35.93,35.94,35.85,35.86,59700.0,24.6484,24.6552,24.5935,24.6003,59700.0
2013-02-27 10:50:00,35.86,35.89,35.85,35.89,66500.0,24.6003,24.6209,24.5935,24.6209,66500.0
2013-02-27 11:00:00,35.89,35.95,35.89,35.91,64100.0,24.6209,24.6621,24.6209,24.6346,64100.0
2013-02-27 11:10:00,35.92,35.98,35.91,35.95,38900.0,24.6415,24.6827,24.6346,24.6621,38900.0
2013-02-27 11:20:00,35.96,35.98,35.95,35.97,26700.0,24.6689,24.6827,24.6621,24.6758,26700.0
2013-02-27 11:30:00,35.98,35.99,35.95,35.98,26600.0,24.6827,24.6895,24.6621,24.6827,26600.0
2013-02-27 11:40:00,35.98,35.99,35.94,35.97,21000.0,24.6827,24.6895,24.6552,24.6758,21000.0
2013-02-27 11:50:00,35.98,36.0,35.96,35.97,16000.0,24.6827,24.6964,24.6689,24.6758,16000.0
2013-02-27 12:00:00,35.96,36.0,35.95,36.0,42300.0,24.6689,24.6964,24.6621,24.6964,42300.0
2013-02-27 12:10:00,36.0,36.0,35.98,36.0,18200.0,24.6964,24.6964,24.6827,24.6964,18200.0
2013-02-27 12:20:00,36.0,36.05,36.0,36.04,17700.0,24.6964,24.7307,24.6964,24.7238,17700.0
2013-02-27 12:30:00,36.04,36.07,36.04,36.04,41400.0,24.7238,24.7444,24.7238,24.7238,41400.0
2013-02-27 12:40:00,36.04,36.05,36.03,36.04,14800.0,24.7238,24.7307,24.717,24.7238,14800.0
2013-02-27 12:50:00,36.04,36.06,36.02,36.05,74700.0,24.7238,24.7375,24.7101,24.7307,74700.0
2013-02-27 13:00:00,36.05,36.06,36.01,36.03,38600.0,24.7307,24.7375,24.7032,24.717,38600.0
2013-02-27 13:10:00,36.02,36.03,36.01,36.03,15300.0,24.7101,24.717,24.7032,24.717,15300.0
2013-02-27 13:20:00,36.03,36.04,36.01,36.04,28700.0,24.717,24.7238,24.7032,24.7238,28700.0
2013-02-27 13:30:00,36.04,36.05,36.03,36.05,22200.0,24.7238,24.7307,24.717,24.7307,22200.0
2013-02-27 13:40:00,36.05,36.05,36.03,36.04,18700.0,24.7307,24.7307,24.717,24.7238,18700.0
2013-02-27 13:50:00,36.04,36.04,36.03,36.03,23200.0,24.7238,24.7238,24.717,24.717,23200.0
2013-02-27 14:00:00,36.03,36.05,36.03,36.05,15600.0,24.717,24.7307,24.717,24.7307,15600.0
2013-02-27 14:10:00,36.06,36.08,36.05,36.08,129200.0,24.7375,24.7513,24.7307,24.7513,129200.0
2013-02-27 14:20:00,36.08,36.16,36.08,36.13,114600.0,24.7513,24.8061,24.7513,24.7856,114600.0
2013-02-27 14:30:00,36.13,36.14,36.11,36.14,32300.0,24.7856,24.7924,24.7718,24.7924,32300.0
2013-02-27 14:40:00,36.14,36.17,36.13,36.16,50800.0,24.7924,24.813,24.7856,24.8061,50800.0
2013-02-27 14:50:00,36.16,36.17,36.14,36.17,57700.0,24.8061,24.813,24.7924,24.813,57700.0
2013-02-27 15:00:00,36.17,36.17,36.14,36.16,43700.0,24.813,24.813,24.7924,24.8061,43700.0
2013-02-27 15:10:00,36.15,36.2,36.15,36.2,82000.0,24.7993,24.8336,24.7993,24.8336,82000.0
2013-02-27 15:20:00,36.2,36.24,36.19,36.21,56100.0,24.8336,24.861,24.8267,24.8404,56100.0
2013-02-27 15:30:00,36.22,36.24,36.2,36.23,24900.0,24.8473,24.861,24.8336,24.8542,24900.0
2013-02-27 15:40:00,36.24,36.25,36.2,36.2,170900.0,24.861,24.8679,24.8336,24.8336,170900.0
2013-02-27 15:50:00,36.21,36.21,36.18,36.2,77000.0,24.8404,24.8404,24.8199,24.8336,77000.0
2013-02-28 09:30:00,36.19,36.23,36.13,36.23,102500.0,24.8267,24.8542,24.7856,24.8542,102500.0
2013-02-28 09:40:00,36.23,36.27,36.21,36.24,57800.0,24.8542,24.8816,24.8404,24.861,57800.0
2013-02-28 09:50:00,36.24,36.26,36.19,36.22,50500.0,24.861,24.8747,24.8267,24.8473,50500.0
2013-02-28 10:00:00,36.22,36.24,36.16,36.21,43100.0,24.8473,24.861,24.8061,24.8404,43100.0
2013-02-28 10:10:00,36.2,36.24,36.2,36.21,132900.0,24.8336,24.861,24.8336,24.8404,132900.0
2013-02-28 10:20:00,36.22,36.25,36.2,36.23,147700.0,24.8473,24.8679,24.8336,24.8542,147700.0
2013-02-28 10:30:00,36.23,36.23,36.18,36.19,65200.0,24.8542,24.8542,24.8199,24.8267,65200.0
2013-02-28 10:40:00,36.18,36.21,36.14,36.14,78200.0,24.8199,24.8404,24.7924,24.7924,78200.0
2013-02-28 10:50:00,36.15,36.18,36.13,36.18,71500.0,24.7993,24.8199,24.7856,24.8199,71500.0
2013-02-28 11:00:00,36.18,36.23,36.17,36.22,59000.0,24.8199,24.8542,24.813,24.8473,59000.0
2013-02-28 11:10:00,36.23,36.25,36.21,36.23,27200.0,24.8542,24.8679,24.8404,24.8542,27200.0
2013-02-28 11:20:00,36.24,36.26,36.2,36.26,165300.0,24.861,24.8747,24.8336,24.8747,165300.0
2013-02-28 11:30:00,36.27,36.28,36.18,36.18,102000.0,24.8816,24.8885,24.8199,24.8199,102000.0
2013-02-28 11:40:00,36.18,36.24,36.17,36.23,37900.0,24.8199,24.861,24.813,24.8542,37900.0
2013-02-28 11:50:00,36.24,36.26,36.22,36.22,14800.0,24.861,24.8747,24.8473,24.8473,14800.0
2013-02-28 12:00:00,36.22,36.26,36.22,36.24,22900.0,24.8473,24.8747,24.8473,24.861,22900.0
2013-02-28 12:10:00,36.24,36.25,36.22,36.22,37100.0,24.861,24.8679,24.8473,24.8473,37100.0
2013-02-28 12:20:00,36.23,36.25,36.23,36.24,12400.0,24.8542,24.8679,24.8542,24.861,12400.0
2013-02-28 12:30:00,36.24,36.27,36.23,36.25,61300.0,24.861,24.8816,24.8542,24.8679,61300.0
2013-02-28 12:40:00,36.26,36.27,36.26,36.26,24200.0,24.8747,24.8816,24.8747,24.8747,24200.0
2013-02-28 12:50:00,36.26,36.27,36.24,36.24,29700.0,24.8747,24.8816,24.861,24.861,29700.0
2013-02-28 13:00:00,36.24,36.27,36.23,36.27,20800.0,24.861,24.8816,24.8542,24.8816,20800.0
2013-02-28 13:10:00,36.27,36.29,36.24,36.28,90700.0,24.8816,24.8953,24.861,24.8885,90700.0
2013-02-28 13:20:00,36.28,36.33,36.27,36.33,106400.0,24.8885,24.9228,24.8816,24.9228,106400.0
2013-02-28 13:30:00,36.33,36.35,36.31,36.32,81500.0,24.9228,24.9365,24.909,24.9159,81500.0
2013-02-28 13:40:00,36.32,36.36,36.31,36.35,11400.0,24.9159,24.9433,24.909,24.9365,11400.0
2013-02-28 13:50:00,36.36,36.38,36.34,36.35,41600.0,24.9433,24.9571,24.9296,24.9365,41600.0
2013-02-28 14:00:00,36.35,36.37,36.34,36.37,1859300.0,24.9365,24.9502,24.9296,24.9502,1859300.0
2013-02-28 14:10:00,36.38,36.39,36.37,36.38,75400.0,24.9571,24.9639,24.9502,24.9571,75400.0
2013-02-28 14:20:00,36.37,36.38,36.36,36.36,67200.0,24.9502,24.9571,24.9433,24.9433,67200.0
2013-02-28 14:30:00,36.37,36.38,36.32,36.32,79500.0,24.9502,24.9571,24.9159,24.9159,79500.0
2013-02-28 14:40:00,36.32,36.34,36.3,36.3,63300.0,24.9159,24.9296,24.9022,24.9022,63300.0
2013-02-28 14:50:00,36.3,36.31,36.28,36.28,125000.0,24.9022,24.909,24.8885,24.8885,125000.0
2013-02-28 15:00:00,36.28,36.29,36.24,36.25,39000.0,24.8885,24.8953,24.861,24.8679,39000.0
2013-02-28 15:10:00,36.25,36.26,36.22,36.23,44400.0,24.8679,24.8747,24.8473,24.8542,44400.0
2013-02-28 15:20:00,36.23,36.27,36.23,36.26,55700.0,24.8542,24.8816,24.8542,24.8747,55700.0
2013-02-28 15:30:00,36.26,36.27,36.24,36.26,203300.0,24.8747,24.8816,24.861,24.8747,203300.0
2013-02-28 15:40:00,36.26,36.26,36.22,36.25,138800.0,24.8747,24.8747,24.8473,24.8679,138800.0
2013-02-28 15:50:00,36.25,36.25,36.14,36.14,303800.0,24.8679,24.8679,24.7924,24.7924,303800.0
2013-03-01 09:30:00,35.94,35.94,35.82,35.82,164100.0,24.6552,24.6552,24.5729,24.5729,164100.0
2013-03-01 09:40:00,35.81,35.9,35.79,35.89,216800.0,24.566,24.6278,24.5523,24.6209,216800.0
2013-03-01 09:50:00,35.88,35.9,35.84,35.88,47000.0,24.6141,24.6278,24.5866,24.6141,47000.0
2013-03-01 10:00:00,35.88,35.97,35.87,35.96,64700.0,24.6141,24.6758,24.6072,24.6689,64700.0
2013-03-01 10:10:00,35.97,35.98,35.9,35.9,33400.0,24.6758,24.6827,24.6278,24.6278,33400.0
2013-03-01 10:20:00,35.91,35.95,35.87,35.95,64400.0,24.6346,24.6621,24.6072,24.6621,64400.0
2013-03-01 10:30:00,35.96,36.04,35.95,36.02,42700.0,24.6689,24.7238,24.6621,24.7101,42700.0
2013-03-01 10:40:00,36.02,36.06,36.0,36.0,607000.0,24.7101,24.7375,24.6964,24.6964,607000.0
2013-03-01 10:50:00,36.01,36.08,36.01,36.08,140500.0,24.7032,24.7513,24.7032,24.7513,140500.0
2013-03-01 11:00:00,36.08,36.13,36.08,36.1,81500.0,24.7513,24.7856,24.7513,24.765,81500.0
2013-03-01 11:10:00,36.1,36.11,36.06,36.07,38200.0,24.765,24.7718,24.7375,24.7444,38200.0
2013-03-01 11:20:00,36.08,36.09,36.02,36.02,99900.0,24.7513,24.7581,24.7101,24.7101,99900.0
2013-03-01 11:30:00,36.02,36.05,36.0,36.04,62100.0,24.7101,24.7307,24.6964,24.7238,62100.0
2013-03-01 11:40:00,36.03,36.03,35.97,35.98,47500.0,24.717,24.717,24.6758,24.6827,47500.0
2013-03-01 11:50:00,35.97,36.0,35.94,35.99,49700.0,24.6758,24.6964,24.6552,24.6895,49700.0
2013-03-01 12:00:00,35.99,36.08,35.98,36.08,47200.0,24.6895,24.7513,24.6827,24.7513,47200.0
2013-03-01 12:10:00,36.09,36.13,36.05,36.12,34400.0,24.7581,24.7856,24.7307,24.7787,34400.0
2013-03-01 12:20:00,36.12,36.12,36.08,36.08,169700.0,24.7787,24.7787,24.7513,24.7513,169700.0
2013-03-01 12:30:00,36.08,36.11,36.05,36.09,266200.0,24.7513,24.7718,24.7307,24.7581,266200.0
2013-03-01 12:40:00,36.08,36.09,36.06,36.08,127300.0,24.7513,24.7581,24.7375,24.7513,127300.0
2013-03-01 12:50:00,36.07,36.14,36.05,36.12,1374200.0,24.7444,24.7924,24.7307,24.7787,1374200.0
2013-03-01 13:00:00,36.12,36.14,36.09,36.09,229700.0,24.7787,24.7924,24.7581,24.7581,229700.0
2013-03-01 13:10:00,36.1,36.13,36.09,36.1,160800.0,24.765,24.7856,24.7581,24.765,160800.0
2013-03-01 13:20:00,36.09,36.12,36.09,36.11,32400.0,24.7581,24.7787,24.7581,24.7718,32400.0
2013-03-01 13:30:00,36.11,36.11,36.07,36.08,70600.0,24.7718,24.7718,24.7444,24.7513,70600.0
2013-03-01 13:40:00,36.07,36.08,36.05,36.07,104400.0,24.7444,24.7513,24.7307,24.7444,104400.0
2013-03-01 13:50:00,36.06,36.08,36.05,36.07,64200.0,24.7375,24.7513,24.7307,24.7444,64200.0
2013-03-01 14:00:00,36.07,36.08,36.05,36.05,18400.0,24.7444,24.7513,24.7307,24.7307,18400.0
2013-03-01 14:10:00,36.05,36.07,36.05,36.07,27900.0,24.7307,24.7444,24.7307,24.7444,27900.0
2013-03-01 14:20:00,36.07,36.08,36.02,36.04,55000.0,24.7444,24.7513,24.7101,24.7238,55000.0
2013-03-01 14:30:00,36.04,36.08,36.04,36.06,41800.0,24.7238,24.7513,24.7238,24.7375,41800.0
2013-03-01 14:40:00,36.06,36.07,36.03,36.04,36800.0,24.7375,24.7444,24.717,24.7238,36800.0
2013-03-01 14:50:00,36.03,36.04,36.02,36.04,81700.0,24.717,24.7238,24.7101,24.7238,81700.0
2013-03-01 15:00:00,36.04,36.06,36.03,36.05,126200.0,24.7238,24.7375,24.717,24.7307,126200.0
2013-03-01 15:10:00,36.06,36.07,36.04,36.06,57900.0,24.7375,24.7444,24.7238,24.7375,57900.0
2013-03-01 15:20:00,36.06,36.07,36.05,36.05,85500.0,24.7375,24.7444,24.7307,24.7307,85500.0
2013-03-01 15:30:00,36.06,36.08,36.05,36.08,70300.0,24.7375,24.7513,24.7307,24.7513,70300.0
2013-03-01 15:40:00,36.08,36.1,36.05,36.1,62200.0,24.7513,24.765,24.7307,24.765,62200.0
2013-03-01 15:50:00,36.1,36.11,36.07,36.09,77800.0,24.765,24.7718,24.7444,24.7581,77800.0
2013-03-04 09:30:00,36.0,36.0,35.93,35.95,70700.0,24.6964,24.6964,24.6484,24.6621,70700.0
2013-03-04 09:40:00,35.96,36.02,35.96,36.01,116400.0,24.6689,24.7101,24.6689,24.7032,116400.0
2013-03-04 09:50:00,36.01,36.04,35.98,35.99,34800.0,24.7032,24.7238,24.6827,24.6895,34800.0
2013-03-04 10:00:00,36.0,36.03,35.98,36.0,114200.0,24.6964,24.717,24.6827,24.6964,114200.0
2013-03-04 10:10:00,36.0,36.01,35.95,35.98,123000.0,24.6964,24.7032,24.6621,24.6827,123000.0
2013-03-04 10:20:00,35.98,35.99,35.95,35.98,18000.0,24.6827,24.6895,24.6621,24.6827,18000.0
2013-03-04 10:30:00,35.98,36.02,35.98,36.02,32300.0,24.6827,24.7101,24.6827,24.7101,32300.0
2013-03-04 10:40:00,36.02,36.08,36.02,36.06,34800.0,24.7101,24.7513,24.7101,24.7375,34800.0
2013-03-04 10:50:00,36.07,36.09,36.04,36.06,67300.0,24.7444,24.7581,24.7238,24.7375,67300.0
2013-03-04 11:00:00,36.06,36.06,36.02,36.03,59700.0,24.7375,24.7375,24.7101,24.717,59700.0
2013-03-04 11:10:00,36.03,36.06,36.02,36.06,159300.0,24.717,24.7375,24.7101,24.7375,159300.0
2013-03-04 11:20:00,36.06,36.08,36.04,36.06,90100.0,24.7375,24.7513,24.7238,24.7375,90100.0
2013-03-04 11:30:00,36.06,36.07,36.03,36.06,55800.0,24.7375,24.7444,24.717,24.7375,55800.0
2013-03-04 11:40:00,36.05,36.07,36.04,36.06,44000.0,24.7307,24.7444,24.7238,24.7375,44000.0
2013-03-04 11:50:00,36.07,36.11,36.07,36.1,93600.0,24.7444,24.7718,24.7444,24.765,93600.0
2013-03-04 12:00:00,36.1,36.11,36.08,36.08,24800.0,24.765,24.7718,24.7513,24.7513,24800.0
2013-03-04 12:10:00,36.08,36.08,36.05,36.06,39900.0,24.7513,24.7513,24.7307,24.7375,39900.0
2013-03-04 12:20:00,36.05,36.05,36.03,36.03,43000.0,24.7307,24.7307,24.717,24.717,43000.0
2013-03-04 12:30:00,36.02,36.03,35.99,36.02,65800.0,24.7101,24.717,24.6895,24.7101,65800.0
2013-03-04 12:40:00,36.02,36.05,36.01,36.04,36700.0,24.7101,24.7307,24.7032,24.7238,36700.0
2013-03-04 12:50:00,36.05,36.08,36.04,36.08,60600.0,24.7307,24.7513,24.7238,24.7513,60600.0
2013-03-04 13:00:00,36.07,36.08,36.04,36.06,72800.0,24.7444,24.7513,24.7238,24.7375,72800.0
2013-03-04 13:10:00,36.05,36.08,36.05,36.07,21900.0,24.7307,24.7513,24.7307,24.7444,21900.0
2013-03-04 13:20:00,36.08,36.12,36.08,36.11,40500.0,24.7513,24.7787,24.7513,24.7718,40500.0
2013-03-04 13:30:00,36.12,36.13,36.1,36.11,43200.0,24.7787,24.7856,24.765,24.7718,43200.0
2013-03-04 13:40:00,36.11,36.12,36.1,36.12,48000.0,24.7718,24.7787,24.765,24.7787,48000.0
2013-03-04 13:50:00,36.11,36.14,36.11,36.12,25900.0,24.7718,24.7924,24.7718,24.7787,25900.0
2013-03-04 14:00:00,36.12,36.13,36.11,36.11,19800.0,24.7787,24.7856,24.7718,24.7718,19800.0
2013-03-04 14:10:00,36.11,36.12,36.1,36.11,17000.0,24.7718,24.7787,24.765,24.7718,17000.0
2013-03-04 14:20:00,36.11,36.18,36.11,36.18,36600.0,24.7718,24.8199,24.7718,24.8199,36600.0
2013-03-04 14:30:00,36.18,36.2,36.17,36.2,32700.0,24.8199,24.8336,24.813,24.8336,32700.0
2013-03-04 14:40:00,36.19,36.23,36.18,36.22,40700.0,24.8267,24.8542,24.8199,24.8473,40700.0
2013-03-04 14:50:00,36.22,36.24,36.21,36.23,40600.0,24.8473,24.861,24.8404,24.8542,40600.0
2013-03-04 15:00:00,36.22,36.23,36.2,36.21,51600.0,24.8473,24.8542,24.8336,24.8404,51600.0
2013-03-04 15:10:00,36.21,36.21,36.19,36.19,46600.0,24.8404,24.8404,24.8267,24.8267,46600.0
2013-03-04 15:20:00,36.19,36.21,36.18,36.2,51100.0,24.8267,24.8404,24.8199,24.8336,51100.0
2013-03-04 15:30:00,36.21,36.23,36.2,36.23,278600.0,24.8404,24.8542,24.8336,24.8542,278600.0
2013-03-04 15:40:00,36.22,36.23,36.21,36.21,38500.0,24.8473,24.8542,24.8404,24.8404,38500.0
2013-03-04 15:50:00,36.22,36.24,36.21,36.24,157800.0,24.8473,24.861,24.8404,24.861,157800.0
2013-03-05 09:30:00,36.56,36.6,36.53,36.58,141000.0,25.0805,25.108,25.06,25.0943,141000.0
2013-03-05 09:40:00,36.59,36.6,36.54,36.56,90700.0,25.1011,25.108,25.0668,25.0805,90700.0
2013-03-05 09:50:00,36.57,36.59,36.56,36.58,115100.0,25.0874,25.1011,25.0805,25.0943,115100.0
2013-03-05 10:00:00,36.58,36.6,36.54,36.55,198900.0,25.0943,25.108,25.0668,25.0737,198900.0
2013-03-05 10:10:00,36.54,36.57,36.52,36.53,128300.0,25.0668,25.0874,25.0531,25.06,128300.0
2013-03-05 10:20:00,36.54,36.56,36.53,36.55,44300.0,25.0668,25.0805,25.06,25.0737,44300.0
2013-03-05 10:30:00,36.55,36.57,36.54,36.55,95300.0,25.0737,25.0874,25.0668,25.0737,95300.0
2013-03-05 10:40:00,36.55,36.6,36.55,36.59,106300.0,25.0737,25.108,25.0737,25.1011,106300.0
2013-03-05 10:50:00,36.6,36.6,36.57,36.58,58200.0,25.108,25.108,25.0874,25.0943,58200.0
2013-03-05 11:00:00,36.58,36.62,36.56,36.61,52000.0,25.0943,25.1217,25.0805,25.1148,52000.0
2013-03-05 11:10:00,36.61,36.64,36.61,36.62,43700.0,25.1148,25.1354,25.1148,25.1217,43700.0
2013-03-05 11:20:00,36.61,36.61,36.58,36.59,41500.0,25.1148,25.1148,25.0943,25.1011,41500.0
2013-03-05 11:30:00,36.59,36.62,36.55,36.56,16900.0,25.1011,25.1217,25.0737,25.0805,16900.0
2013-03-05 11:40:00,36.56,36.59,36.55,36.59,53400.0,25.0805,25.1011,25.0737,25.1011,53400.0
2013-03-05 11:50:00,36.59,36.59,36.57,36.57,14900.0,25.1011,25.1011,25.0874,25.0874,14900.0
2013-03-05 12:00:00,36.58,36.59,36.57,36.57,46500.0,25.0943,25.1011,25.0874,25.0874,46500.0
2013-03-05 12:10:00,36.57,36.57,36.55,36.55,27600.0,25.0874,25.0874,25.0737,25.0737,27600.0
2013-03-05 12:20:00,36.55,36.56,36.54,36.56,11200.0,25.0737,25.0805,25.0668,25.0805,11200.0
2013-03-05 12:30:00,36.55,36.58,36.55,36.58,17200.0,25.0737,25.0943,25.0737,25.0943,17200.0
2013-03-05 12:40:00,36.58,36.6,36.58,36.6,24100.0,25.0943,25.108,25.0943,25.108,24100.0
2013-03-05 12:50:00,36.6,36.61,36.59,36.6,31200.0,25.108,25.1148,25.1011,25.108,31200.0
2013-03-05 13:00:00,36.6,36.61,36.59,36.6,21200.0,25.108,25.1148,25.1011,25.108,21200.0
2013-03-05 13:10:00,36.61,36.62,36.6,36.62,47700.0,25.1148,25.1217,25.108,25.1217,47700.0
2013-03-05 13:20:00,36.62,36.63,36.61,36.63,87000.0,25.1217,25.1286,25.1148,25.1286,87000.0
2013-03-05 13:30:00,36.63,36.66,36.62,36.65,72900.0,25.1286,25.1491,25.1217,25.1423,72900.0
2013-03-05 13:40:00,36.65,36.66,36.64,36.65,70900.0,25.1423,25.1491,25.1354,25.1423,70900.0
2013-03-05 13:50:00,36.65,36.65,36.61,36.61,162400.0,25.1423,25.1423,25.1148,25.1148,162400.0
2013-03-05 14:00:00,36.61,36.63,36.61,36.61,33800.0,25.1148,25.1286,25.1148,25.1148,33800.0
2013-03-05 14:10:00,36.62,36.63,36.61,36.62,17800.0,25.1217,25.1286,25.1148,25.1217,17800.0
2013-03-05 14:20:00,36.63,36.63,36.58,36.58,26700.0,25.1286,25.1286,25.0943,25.0943,26700.0
2013-03-05 14:30:00,36.59,36.6,36.58,36.59,20500.0,25.1011,25.108,25.0943,25.1011,20500.0
2013-03-05 14:40:00,36.6,36.61,36.59,36.61,37100.0,25.108,25.1148,25.1011,25.1148,37100.0
2013-03-05 14:50:00,36.6,36.6,36.57,36.59,25600.0,25.108,25.108,25.0874,25.1011,25600.0
2013-03-05 15:00:00,36.59,36.6,36.57,36.59,33500.0,25.1011,25.108,25.0874,25.1011,33500.0
2013-03-05 15:10:00,36.6,36.6,36.58,36.6,16900.0,25.108,25.108,25.0943,25.108,16900.0
2013-03-05 15:20:00,36.59,36.59,36.57,36.59,42400.0,25.1011,25.1011,25.0874,25.1011,42400.0
2013-03-05 15:30:00,36.58,36.61,36.58,36.6,44900.0,25.0943,25.1148,25.0943,25.108,44900.0
2013-03-05 15:40:00,36.59,36.63,36.59,36.59,105000.0,25.1011,25.1286,25.1011,25.1011,105000.0
2013-03-05 15:50:00,36.58,36.59,36.55,36.59,390200.0,25.0943,25.1011,25.0737,25.1011,390200.0
2013-03-06 09:30:00,36.78,36.78,36.74,36.75,187600.0,25.2315,25.2315,25.204,25.2109,187600.0
2013-03-06 09:40:00,36.75,36.76,36.71,36.74,66700.0,25.2109,25.2178,25.1835,25.204,66700.0
2013-03-06 09:50:00,36.75,36.76,36.73,36.75,37200.0,25.2109,25.2178,25.1972,25.2109,37200.0
2013-03-06 10:00:00,36.75,36.75,36.68,36.68,65200.0,25.2109,25.2109,25.1629,25.1629,65200.0
2013-03-06 10:10:00,36.69,36.72,36.66,36.66,56500.0,25.1697,25.1903,25.1491,25.1491,56500.0
2013-03-06 10:20:00,36.66,36.69,36.65,36.67,41200.0,25.1491,25.1697,25.1423,25.156,41200.0
2013-03-06 10:30:00,36.67,36.68,36.64,36.67,71600.0,25.156,25.1629,25.1354,25.156,71600.0
2013-03-06 10:40:00,36.66,36.71,36.66,36.69,26100.0,25.1491,25.1835,25.1491,25.1697,26100.0
2013-03-06 10:50:00,36.69,36.69,36.65,36.66,51400.0,25.1697,25.1697,25.1423,25.1491,51400.0
2013-03-06 11:00:00,36.65,36.67,36.62,36.62,47400.0,25.1423,25.156,25.1217,25.1217,47400.0
2013-03-06 11:10:00,36.63,36.66,36.62,36.66,14600.0,25.1286,25.1491,25.1217,25.1491,14600.0
2013-03-06 11:20:00,36.66,36.66,36.57,36.57,61100.0,25.1491,25.1491,25.0874,25.0874,61100.0
2013-03-06 11:30:00,36.59,36.63,36.58,36.61,90000.0,25.1011,25.1286,25.0943,25.1148,90000.0
2013-03-06 11:40:00,36.62,36.63,36.6,36.61,32700.0,25.1217,25.1286,25.108,25.1148,32700.0
2013-03-06 11:50:00,36.6,36.62,36.58,36.58,37400.0,25.108,25.1217,25.0943,25.0943,37400.0
2013-03-06 12:00:00,36.58,36.59,36.54,36.54,71300.0,25.0943,25.1011,25.0668,25.0668,71300.0
2013-03-06 12:10:00,36.54,36.56,36.54,36.56,84600.0,25.0668,25.0805,25.0668,25.0805,84600.0
2013-03-06 12:20:00,36.57,36.57,36.54,36.55,29100.0,25.0874,25.0874,25.0668,25.0737,29100.0
2013-03-06 12:30:00,36.55,36.58,36.54,36.58,66300.0,25.0737,25.0943,25.0668,25.0943,66300.0
2013-03-06 12:40:00,36.58,36.6,36.56,36.6,55900.0,25.0943,25.108,25.0805,25.108,55900.0
2013-03-06 12:50:00,36.6,36.61,36.58,36.58,26500.0,25.108,25.1148,25.0943,25.0943,26500.0
2013-03-06 13:00:00,36.58,36.61,36.56,36.61,32700.0,25.0943,25.1148,25.0805,25.1148,32700.0
2013-03-06 13:10:00,36.61,36.63,36.6,36.62,36800.0,25.1148,25.1286,25.108,25.1217,36800.0
2013-03-06 13:20:00,36.63,36.63,36.62,36.63,24300.0,25.1286,25.1286,25.1217,25.1286,24300.0
2013-03-06 13:30:00,36.63,36.63,36.61,36.63,48200.0,25.1286,25.1286,25.1148,25.1286,48200.0
2013-03-06 13:40:00,36.63,36.65,36.63,36.64,27000.0,25.1286,25.1423,25.1286,25.1354,27000.0
2013-03-06 13:50:00,36.64,36.65,36.61,36.63,63000.0,25.1354,25.1423,25.1148,25.1286,63000.0
2013-03-06 14:00:00,36.63,36.65,36.63,36.65,99400.0,25.1286,25.1423,25.1286,25.1423,99400.0
2013-03-06 14:10:00,36.64,36.65,36.62,36.63,93600.0,25.1354,25.1423,25.1217,25.1286,93600.0
2013-03-06 14:20:00,36.64,36.66,36.64,36.66,48200.0,25.1354,25.1491,25.1354,25.1491,48200.0
2013-03-06 14:30:00,36.66,36.7,36.66,36.69,37600.0,25.1491,25.1766,25.1491,25.1697,37600.0
2013-03-06 14:40:00,36.69,36.72,36.69,36.72,67300.0,25.1697,25.1903,25.1697,25.1903,67300.0
2013-03-06 14:50:00,36.72,36.73,36.7,36.72,55400.0,25.1903,25.1972,25.1766,25.1903,55400.0
2013-03-06 15:00:00,36.72,36.72,36.69,36.7,22400.0,25.1903,25.1903,25.1697,25.1766,22400.0
2013-03-06 15:10:00,36.69,36.7,36.68,36.69,45200.0,25.1697,25.1766,25.1629,25.1697,45200.0
2013-03-06 15:20:00,36.69,36.7,36.67,36.68,101500.0,25.1697,25.1766,25.156,25.1629,101500.0
2013-03-06 15:30:00,36.68,36.68,36.66,36.67,67000.0,25.1629,25.1629,25.1491,25.156,67000.0
2013-03-06 15:40:00,36.67,36.67,36.64,36.65,50900.0,25.156,25.156,25.1354,25.1423,50900.0
2013-03-06 15:50:00,36.65,36.7,36.64,36.7,170800.0,25.1423,25.1766,25.1354,25.1766,170800.0
2013-03-07 09:30:00,36.78,36.86,36.75,36.82,118300.0,25.2315,25.2864,25.2109,25.2589,118300.0
2013-03-07 09:40:00,36.81,36.84,36.8,36.81,49900.0,25.2521,25.2726,25.2452,25.2521,49900.0
2013-03-07 09:50:00,36.8,36.83,36.77,36.83,42000.0,25.2452,25.2658,25.2246,25.2658,42000.0
2013-03-07 10:00:00,36.83,36.84,36.79,36.83,144700.0,25.2658,25.2726,25.2383,25.2658,144700.0
2013-03-07 10:10:00,36.83,36.85,36.82,36.84,63000.0,25.2658,25.2795,25.2589,25.2726,63000.0
2013-03-07 10:20:00,36.84,36.84,36.8,36.83,113500.0,25.2726,25.2726,25.2452,25.2658,113500.0
2013-03-07 10:30:00,36.83,36.84,36.8,36.8,58100.0,25.2658,25.2726,25.2452,25.2452,58100.0
2013-03-07 10:40:00,36.8,36.83,36.8,36.82,59200.0,25.2452,25.2658,25.2452,25.2589,59200.0
2013-03-07 10:50:00,36.81,36.82,36.77,36.78,49800.0,25.2521,25.2589,25.2246,25.2315,49800.0
2013-03-07 11:00:00,36.79,36.82,36.78,36.82,26900.0,25.2383,25.2589,25.2315,25.2589,26900.0
2013-03-07 11:10:00,36.81,36.82,36.8,36.81,38500.0,25.2521,25.2589,25.2452,25.2521,38500.0
2013-03-07 11:20:00,36.81,36.82,36.79,36.8,79600.0,25.2521,25.2589,25.2383,25.2452,79600.0
2013-03-07 11:30:00,36.79,36.81,36.78,36.8,37300.0,25.2383,25.2521,25.2315,25.2452,37300.0
2013-03-07 11:40:00,36.8,36.81,36.78,36.79,59100.0,25.2452,25.2521,25.2315,25.2383,59100.0
2013-03-07 11:50:00,36.8,36.81,36.79,36.8,27500.0,25.2452,25.2521,25.2383,25.2452,27500.0
2013-03-07 12:00:00,36.8,36.82,36.79,36.82,45800.0,25.2452,25.2589,25.2383,25.2589,45800.0
2013-03-07 12:10:00,36.82,36.82,36.79,36.81,39600.0,25.2589,25.2589,25.2383,25.2521,39600.0
2013-03-07 12:20:00,36.8,36.82,36.8,36.82,18000.0,25.2452,25.2589,25.2452,25.2589,18000.0
2013-03-07 12:30:00,36.81,36.84,36.81,36.81,55600.0,25.2521,25.2726,25.2521,25.2521,55600.0
2013-03-07 12:40:00,36.81,36.81,36.79,36.8,25900.0,25.2521,25.2521,25.2383,25.2452,25900.0
2013-03-07 12:50:00,36.8,36.83,36.8,36.82,105700.0,25.2452,25.2658,25.2452,25.2589,105700.0
2013-03-07 13:00:00,36.82,36.84,36.81,36.81,67600.0,25.2589,25.2726,25.2521,25.2521,67600.0
2013-03-07 13:10:00,36.82,36.82,36.81,36.81,15200.0,25.2589,25.2589,25.2521,25.2521,15200.0
2013-03-07 13:20:00,36.81,36.82,36.8,36.8,39000.0,25.2521,25.2589,25.2452,25.2452,39000.0
2013-03-07 13:30:00,36.8,36.81,36.78,36.79,29000.0,25.2452,25.2521,25.2315,25.2383,29000.0
2013-03-07 13:40:00,36.78,36.8,36.78,36.79,35600.0,25.2315,25.2452,25.2315,25.2383,35600.0
2013-03-07 13:50:00,36.79,36.81,36.78,36.81,52400.0,25.2383,25.2521,25.2315,25.2521,52400.0
2013-03-07 14:00:00,36.81,36.81,36.78,36.78,39800.0,25.2521,25.2521,25.2315,25.2315,39800.0
2013-03-07 14:10:00,36.78,36.79,36.77,36.78,33200.0,25.2315,25.2383,25.2246,25.2315,33200.0
2013-03-07 14:20:00,36.78,36.79,36.78,36.79,34200.0,25.2315,25.2383,25.2315,25.2383,34200.0
2013-03-07 14:30:00,36.79,36.8,36.78,36.8,78600.0,25.2383,25.2452,25.2315,25.2452,78600.0
2013-03-07 14:40:00,36.79,36.8,36.78,36.8,50400.0,25.2383,25.2452,25.2315,25.2452,50400.0
2013-03-07 14:50:00,36.81,36.81,36.79,36.8,25200.0,25.2521,25.2521,25.2383,25.2452,25200.0
2013-03-07 15:00:00,36.8,36.82,36.8,36.82,37700.0,25.2452,25.2589,25.2452,25.2589,37700.0
2013-03-07 15:10:00,36.82,36.83,36.81,36.82,57300.0,25.2589,25.2658,25.2521,25.2589,57300.0
2013-03-07 15:20:00,36.82,36.83,36.81,36.82,70600.0,25.2589,25.2658,25.2521,25.2589,70600.0
2013-03-07 15:30:00,36.82,36.84,36.81,36.81,103600.0,25.2589,25.2726,25.2521,25.2521,103600.0
2013-03-07 15:40:00,36.82,36.83,36.8,36.81,129100.0,25.2589,25.2658,25.2452,25.2521,129100.0
2013-03-07 15:50:00,36.8,36.81,36.78,36.8,141600.0,25.2452,25.2521,25.2315,25.2452,141600.0
2013-03-08 09:30:00,36.82,36.84,36.79,36.8,148200.0,25.2589,25.2726,25.2383,25.2452,148200.0
2013-03-08 09:40:00,36.79,36.8,36.72,36.74,60600.0,25.2383,25.2452,25.1903,25.204,60600.0
2013-03-08 09:50:00,36.73,36.76,36.73,36.75,64400.0,25.1972,25.2178,25.1972,25.2109,64400.0
2013-03-08 10:00:00,36.75,36.76,36.7,36.72,130200.0,25.2109,25.2178,25.1766,25.1903,130200.0
2013-03-08 10:10:00,36.72,36.74,36.68,36.74,76000.0,25.1903,25.204,25.1629,25.204,76000.0
2013-03-08 10:20:00,36.74,36.76,36.73,36.76,124300.0,25.204,25.2178,25.1972,25.2178,124300.0
2013-03-08 10:30:00,36.76,36.77,36.73,36.77,116300.0,25.2178,25.2246,25.1972,25.2246,116300.0
2013-03-08 10:40:00,36.77,36.79,36.74,36.75,68300.0,25.2246,25.2383,25.204,25.2109,68300.0
2013-03-08 10:50:00,36.75,36.77,36.73,36.74,75300.0,25.2109,25.2246,25.1972,25.204,75300.0
2013-03-08 11:00:00,36.74,36.76,36.71,36.76,97400.0,25.204,25.2178,25.1835,25.2178,97400.0
2013-03-08 11:10:00,36.76,36.77,36.73,36.75,77400.0,25.2178,25.2246,25.1972,25.2109,77400.0
2013-03-08 11:20:00,36.75,36.78,36.74,36.77,107200.0,25.2109,25.2315,25.204,25.2246,107200.0
2013-03-08 11:30:00,36.76,36.78,36.75,36.76,111000.0,25.2178,25.2315,25.2109,25.2178,111000.0
2013-03-08 11:40:00,36.76,36.77,36.75,36.77,91000.0,25.2178,25.2246,25.2109,25.2246,91000.0
2013-03-08 11:50:00,36.77,36.78,36.76,36.78,80400.0,25.2246,25.2315,25.2178,25.2315,80400.0
2013-03-08 12:00:00,36.79,36.8,36.77,36.8,124100.0,25.2383,25.2452,25.2246,25.2452,124100.0
2013-03-08 12:10:00,36.81,36.82,36.69,36.71,533700.0,25.2521,25.2589,25.1697,25.1835,533700.0
2013-03-08 12:20:00,36.71,36.74,36.71,36.72,335700.0,25.1835,25.204,25.1835,25.1903,335700.0
2013-03-08 12:30:00,36.72,36.73,36.67,36.69,99500.0,25.1903,25.1972,25.156,25.1697,99500.0
2013-03-08 12:40:00,36.69,36.74,36.68,36.73,54000.0,25.1697,25.204,25.1629,25.1972,54000.0
2013-03-08 12:50:00,36.73,36.78,36.72,36.78,430400.0,25.1972,25.2315,25.1903,25.2315,430400.0
2013-03-08 13:00:00,36.77,36.78,36.75,36.76,35600.0,25.2246,25.2315,25.2109,25.2178,35600.0
2013-03-08 13:10:00,36.77,36.8,36.76,36.8,23800.0,25.2246,25.2452,25.2178,25.2452,23800.0
2013-03-08 13:20:00,36.8,36.8,36.78,36.79,8500.0,25.2452,25.2452,25.2315,25.2383,8500.0
2013-03-08 13:30:00,36.79,36.82,36.79,36.82,33300.0,25.2383,25.2589,25.2383,25.2589,33300.0
2013-03-08 13:40:00,36.82,36.83,36.8,36.82,38900.0,25.2589,25.2658,25.2452,25.2589,38900.0
2013-03-08 13:50:00,36.82,36.83,36.8,36.8,36900.0,25.2589,25.2658,25.2452,25.2452,36900.0
2013-03-08 14:00:00,36.79,36.82,36.79,36.81,20700.0,25.2383,25.2589,25.2383,25.2521,20700.0
2013-03-08 14:10:00,36.81,36.81,36.8,36.81,50000.0,25.2521,25.2521,25.2452,25.2521,50000.0
2013-03-08 14:20:00,36.81,36.86,36.81,36.85,97700.0,25.2521,25.2864,25.2521,25.2795,97700.0
2013-03-08 14:30:00,36.84,36.86,36.84,36.85,72900.0,25.2726,25.2864,25.2726,25.2795,72900.0
2013-03-08 14:40:00,36.85,36.86,36.83,36.83,138500.0,25.2795,25.2864,25.2658,25.2658,138500.0
2013-03-08 14:50:00,36.83,36.84,36.82,36.84,160400.0,25.2658,25.2726,25.2589,25.2726,160400.0
2013-03-08 15:00:00,36.85,36.87,36.85,36.86,53300.0,25.2795,25.2932,25.2795,25.2864,53300.0
2013-03-08 15:10:00,36.86,36.88,36.86,36.88,39500.0,25.2864,25.3001,25.2864,25.3001,39500.0
2013-03-08 15:20:00,36.88,36.88,36.84,36.85,75000.0,25.3001,25.3001,25.2726,25.2795,75000.0
2013-03-08 15:30:00,36.84,36.87,36.84,36.87,138700.0,25.2726,25.2932,25.2726,25.2932,138700.0
2013-03-08 15:40:00,36.86,36.87,36.85,36.86,57700.0,25.2864,25.2932,25.2795,25.2864,57700.0
2013-03-08 15:50:00,36.86,36.88,36.85,36.86,246600.0,25.2864,25.3001,25.2795,25.2864,246600.0
2013-03-11 09:30:00,36.84,36.85,36.79,36.8,90900.0,25.2726,25.2795,25.2383,25.2452,90900.0
2013-03-11 09:40:00,36.8,36.82,36.77,36.81,61200.0,25.2452,25.2589,25.2246,25.2521,61200.0
2013-03-11 09:50:00,36.81,36.84,36.81,36.81,25500.0,25.2521,25.2726,25.2521,25.2521,25500.0
2013-03-11 10:00:00,36.81,36.83,36.8,36.82,84300.0,25.2521,25.2658,25.2452,25.2589,84300.0
2013-03-11 10:10:00,36.83,36.83,36.79,36.8,113800.0,25.2658,25.2658,25.2383,25.2452,113800.0
2013-03-11 10:20:00,36.8,36.81,36.79,36.81,50300.0,25.2452,25.2521,25.2383,25.2521,50300.0
2013-03-11 10:30:00,36.81,36.83,36.8,36.82,86100.0,25.2521,25.2658,25.2452,25.2589,86100.0
2013-03-11 10:40:00,36.82,36.83,36.79,36.83,43300.0,25.2589,25.2658,25.2383,25.2658,43300.0
2013-03-11 10:50:00,36.83,36.83,36.79,36.8,75600.0,25.2658,25.2658,25.2383,25.2452,75600.0
2013-03-11 11:00:00,36.81,36.84,36.8,36.81,56700.0,25.2521,25.2726,25.2452,25.2521,56700.0
2013-03-11 11:10:00,36.82,36.86,36.82,36.85,35600.0,25.2589,25.2864,25.2589,25.2795,35600.0
2013-03-11 11:20:00,36.84,36.87,36.83,36.86,115900.0,25.2726,25.2932,25.2658,25.2864,115900.0
2013-03-11 11:30:00,36.86,36.87,36.85,36.87,40700.0,25.2864,25.2932,25.2795,25.2932,40700.0
2013-03-11 11:40:00,36.87,36.89,36.86,36.87,107400.0,25.2932,25.3069,25.2864,25.2932,107400.0
2013-03-11 11:50:00,36.86,36.88,36.86,36.86,72600.0,25.2864,25.3001,25.2864,25.2864,72600.0
2013-03-11 12:00:00,36.86,36.89,36.85,36.89,52300.0,25.2864,25.3069,25.2795,25.3069,52300.0
2013-03-11 12:10:00,36.89,36.9,36.87,36.89,43000.0,25.3069,25.3138,25.2932,25.3069,43000.0
2013-03-11 12:20:00,36.89,36.9,36.88,36.9,42800.0,25.3069,25.3138,25.3001,25.3138,42800.0
2013-03-11 12:30:00,36.89,36.9,36.87,36.88,32100.0,25.3069,25.3138,25.2932,25.3001,32100.0
2013-03-11 12:40:00,36.88,36.89,36.87,36.88,30300.0,25.3001,25.3069,25.2932,25.3001,30300.0
2013-03-11 12:50:00,36.88,36.89,36.87,36.89,13900.0,25.3001,25.3069,25.2932,25.3069,13900.0
2013-03-11 13:00:00,36.89,36.9,36.88,36.9,214000.0,25.3069,25.3138,25.3001,25.3138,214000.0
2013-03-11 13:10:00,36.9,36.91,36.89,36.9,85700.0,25.3138,25.3207,25.3069,25.3138,85700.0
2013-03-11 13:20:00,36.9,36.92,36.88,36.91,249200.0,25.3138,25.3275,25.3001,25.3207,249200.0
2013-03-11 13:30:00,36.92,36.93,36.91,36.92,132300.0,25.3275,25.3344,25.3207,25.3275,132300.0
2013-03-11 13:40:00,36.92,36.92,36.91,36.91,37500.0,25.3275,25.3275,25.3207,25.3207,37500.0
2013-03-11 13:50:00,36.91,36.93,36.91,36.92,44700.0,25.3207,25.3344,25.3207,25.3275,44700.0
2013-03-11 14:00:00,36.92,36.94,36.92,36.94,31100.0,25.3275,25.3412,25.3275,25.3412,31100.0
2013-03-11 14:10:00,36.93,36.95,36.92,36.95,58200.0,25.3344,25.3481,25.3275,25.3481,58200.0
2013-03-11 14:20:00,36.95,36.97,36.94,36.97,38600.0,25.3481,25.3618,25.3412,25.3618,38600.0
2013-03-11 14:30:00,36.96,36.97,36.93,36.96,213800.0,25.355,25.3618,25.3344,25.355,213800.0
2013-03-11 14:40:00,36.96,36.99,36.95,36.98,185800.0,25.355,25.3755,25.3481,25.3687,185800.0
2013-03-11 14:50:00,36.98,36.98,36.96,36.98,112900.0,25.3687,25.3687,25.355,25.3687,112900.0
2013-03-11 15:00:00,36.98,36.98,36.96,36.97,137300.0,25.3687,25.3687,25.355,25.3618,137300.0
2013-03-11 15:10:00,36.97,36.97,36.95,36.97,55100.0,25.3618,25.3618,25.3481,25.3618,55100.0
2013-03-11 15:20:00,36.97,36.98,36.96,36.97,29300.0,25.3618,25.3687,25.355,25.3618,29300.0
2013-03-11 15:30:00,36.96,36.97,36.95,36.96,45700.0,25.355,25.3618,25.3481,25.355,45700.0
2013-03-11 15:40:00,36.95,36.97,36.95,36.97,69900.0,25.3481,25.3618,25.3481,25.3618,69900.0
2013-03-11 15:50:00,36.97,36.98,36.96,36.98,100200.0,25.3618,25.3687,25.355,25.3687,100200.0
2013-03-12 09:30:00,36.95,36.98,36.92,36.94,90400.0,25.3481,25.3687,25.3275,25.3412,90400.0
2013-03-12 09:40:00,36.94,36.95,36.91,36.93,39800.0,25.3412,25.3481,25.3207,25.3344,39800.0
2013-03-12 09:50:00,36.94,36.97,36.94,36.96,63200.0,25.3412,25.3618,25.3412,25.355,63200.0
2013-03-12 10:00:00,36.96,36.98,36.96,36.98,45900.0,25.355,25.3687,25.355,25.3687,45900.0
2013-03-12 10:10:00,36.98,37.01,36.98,36.99,64300.0,25.3687,25.3893,25.3687,25.3755,64300.0
2013-03-12 10:20:00,36.98,37.01,36.97,37.0,99200.0,25.3687,25.3893,25.3618,25.3824,99200.0
2013-03-12 10:30:00,37.0,37.01,36.93,36.95,38500.0,25.3824,25.3893,25.3344,25.3481,38500.0
2013-03-12 10:40:00,36.95,36.95,36.92,36.94,20000.0,25.3481,25.3481,25.3275,25.3412,20000.0
2013-03-12 10:50:00,36.93,36.97,36.93,36.94,21800.0,25.3344,25.3618,25.3344,25.3412,21800.0
2013-03-12 11:00:00,36.94,36.94,36.87,36.88,37100.0,25.3412,25.3412,25.2932,25.3001,37100.0
2013-03-12 11:10:00,36.87,36.9,36.86,36.87,79300.0,25.2932,25.3138,25.2864,25.2932,79300.0
2013-03-12 11:20:00,36.87,36.87,36.78,36.79,146400.0,25.2932,25.2932,25.2315,25.2383,146400.0
2013-03-12 11:30:00,36.79,36.85,36.77,36.82,94000.0,25.2383,25.2795,25.2246,25.2589,94000.0
2013-03-12 11:40:00,36.83,36.84,36.8,36.82,89600.0,25.2658,25.2726,25.2452,25.2589,89600.0
2013-03-12 11:50:00,36.83,36.88,36.83,36.86,43400.0,25.2658,25.3001,25.2658,25.2864,43400.0
2013-03-12 12:00:00,36.87,36.88,36.85,36.87,41400.0,25.2932,25.3001,25.2795,25.2932,41400.0
2013-03-12 12:10:00,36.88,36.89,36.85,36.89,52200.0,25.3001,25.3069,25.2795,25.3069,52200.0
2013-03-12 12:20:00,36.88,36.89,36.82,36.83,56900.0,25.3001,25.3069,25.2589,25.2658,56900.0
2013-03-12 12:30:00,36.83,36.85,36.82,36.83,55600.0,25.2658,25.2795,25.2589,25.2658,55600.0
2013-03-12 12:40:00,36.83,36.84,36.8,36.82,30300.0,25.2658,25.2726,25.2452,25.2589,30300.0
2013-03-12 12:50:00,36.82,36.86,36.82,36.84,30100.0,25.2589,25.2864,25.2589,25.2726,30100.0
2013-03-12 13:00:00,36.84,36.85,36.83,36.83,48100.0,25.2726,25.2795,25.2658,25.2658,48100.0
2013-03-12 13:10:00,36.84,36.84,36.82,36.84,70600.0,25.2726,25.2726,25.2589,25.2726,70600.0
2013-03-12 13:20:00,36.83,36.84,36.81,36.81,79400.0,25.2658,25.2726,25.2521,25.2521,79400.0
2013-03-12 13:30:00,36.81,36.84,36.81,36.81,48800.0,25.2521,25.2726,25.2521,25.2521,48800.0
2013-03-12 13:40:00,36.82,36.84,36.81,36.82,53100.0,25.2589,25.2726,25.2521,25.2589,53100.0
2013-03-12 13:50:00,36.81,36.83,36.79,36.8,69800.0,25.2521,25.2658,25.2383,25.2452,69800.0
2013-03-12 14:00:00,36.81,36.83,36.78,36.79,85200.0,25.2521,25.2658,25.2315,25.2383,85200.0
2013-03-12 14:10:00,36.79,36.79,36.73,36.74,80100.0,25.2383,25.2383,25.1972,25.204,80100.0
2013-03-12 14:20:00,36.74,36.76,36.74,36.74,83200.0,25.204,25.2178,25.204,25.204,83200.0
2013-03-12 14:30:00,36.74,36.77,36.74,36.75,120300.0,25.204,25.2246,25.204,25.2109,120300.0
2013-03-12 14:40:00,36.75,36.79,36.75,36.78,36000.0,25.2109,25.2383,25.2109,25.2315,36000.0
2013-03-12 14:50:00,36.79,36.79,36.76,36.76,62500.0,25.2383,25.2383,25.2178,25.2178,62500.0
2013-03-12 15:00:00,36.76,36.78,36.75,36.75,41500.0,25.2178,25.2315,25.2109,25.2109,41500.0
2013-03-12 15:10:00,36.75,36.81,36.75,36.81,78500.0,25.2109,25.2521,25.2109,25.2521,78500.0
2013-03-12 15:20:00,36.81,36.84,36.79,36.8,54800.0,25.2521,25.2726,25.2383,25.2452,54800.0
2013-03-12 15:30:00,36.8,36.82,36.79,36.82,61500.0,25.2452,25.2589,25.2383,25.2589,61500.0
2013-03-12 15:40:00,36.82,36.83,36.78,36.79,265800.0,25.2589,25.2658,25.2315,25.2383,265800.0
2013-03-12 15:50:00,36.78,36.81,36.77,36.81,130800.0,25.2315,25.2521,25.2246,25.2521,130800.0
2013-03-13 09:30:00,36.71,36.73,36.68,36.68,87600.0,25.1835,25.1972,25.1629,25.1629,87600.0
2013-03-13 09:40:00,36.68,36.68,36.58,36.59,69400.0,25.1629,25.1629,25.0943,25.1011,69400.0
2013-03-13 09:50:00,36.6,36.63,36.59,36.63,43600.0,25.108,25.1286,25.1011,25.1286,43600.0
2013-03-13 10:00:00,36.62,36.62,36.57,36.57,25500.0,25.1217,25.1217,25.0874,25.0874,25500.0
2013-03-13 10:10:00,36.57,36.63,36.56,36.62,50700.0,25.0874,25.1286,25.0805,25.1217,50700.0
2013-03-13 10:20:00,36.63,36.63,36.61,36.62,38400.0,25.1286,25.1286,25.1148,25.1217,38400.0
2013-03-13 10:30:00,36.62,36.68,36.62,36.67,47500.0,25.1217,25.1629,25.1217,25.156,47500.0
2013-03-13 10:40:00,36.67,36.68,36.66,36.67,39800.0,25.156,25.1629,25.1491,25.156,39800.0
2013-03-13 10:50:00,36.67,36.68,36.65,36.67,102900.0,25.156,25.1629,25.1423,25.156,102900.0
2013-03-13 11:00:00,36.67,36.7,36.67,36.68,29700.0,25.156,25.1766,25.156,25.1629,29700.0
2013-03-13 11:10:00,36.68,36.71,36.67,36.7,53900.0,25.1629,25.1835,25.156,25.1766,53900.0
2013-03-13 11:20:00,36.7,36.71,36.67,36.67,85000.0,25.1766,25.1835,25.156,25.156,85000.0
2013-03-13 11:30:00,36.67,36.7,36.67,36.69,49100.0,25.156,25.1766,25.156,25.1697,49100.0
2013-03-13 11:40:00,36.69,36.7,36.67,36.68,22600.0,25.1697,25.1766,25.156,25.1629,22600.0
2013-03-13 11:50:00,36.69,36.7,36.68,36.69,29200.0,25.1697,25.1766,25.1629,25.1697,29200.0
2013-03-13 12:00:00,36.68,36.7,36.67,36.69,103100.0,25.1629,25.1766,25.156,25.1697,103100.0
2013-03-13 12:10:00,36.7,36.72,36.69,36.71,35800.0,25.1766,25.1903,25.1697,25.1835,35800.0
2013-03-13 12:20:00,36.71,36.73,36.7,36.72,43900.0,25.1835,25.1972,25.1766,25.1903,43900.0
2013-03-13 12:30:00,36.72,36.75,36.71,36.75,97900.0,25.1903,25.2109,25.1835,25.2109,97900.0
2013-03-13 12:40:00,36.76,36.77,36.72,36.73,29300.0,25.2178,25.2246,25.1903,25.1972,29300.0
2013-03-13 12:50:00,36.73,36.76,36.73,36.76,19300.0,25.1972,25.2178,25.1972,25.2178,19300.0
2013-03-13 13:00:00,36.76,36.78,36.75,36.77,45300.0,25.2178,25.2315,25.2109,25.2246,45300.0
2013-03-13 13:10:00,36.76,36.8,36.76,36.8,28400.0,25.2178,25.2452,25.2178,25.2452,28400.0
2013-03-13 13:20:00,36.8,36.8,36.79,36.79,47000.0,25.2452,25.2452,25.2383,25.2383,47000.0
2013-03-13 13:30:00,36.8,36.81,36.79,36.81,56900.0,25.2452,25.2521,25.2383,25.2521,56900.0
2013-03-13 13:40:00,36.81,36.84,36.81,36.84,57600.0,25.2521,25.2726,25.2521,25.2726,57600.0
2013-03-13 13:50:00,36.83,36.84,36.82,36.83,39700.0,25.2658,25.2726,25.2589,25.2658,39700.0
2013-03-13 14:00:00,36.83,36.83,36.8,36.81,32500.0,25.2658,25.2658,25.2452,25.2521,32500.0
2013-03-13 14:10:00,36.81,36.81,36.78,36.78,80200.0,25.2521,25.2521,25.2315,25.2315,80200.0
2013-03-13 14:20:00,36.79,36.79,36.76,36.78,44700.0,25.2383,25.2383,25.2178,25.2315,44700.0
2013-03-13 14:30:00,36.78,36.79,36.77,36.78,21000.0,25.2315,25.2383,25.2246,25.2315,21000.0
2013-03-13 14:40:00,36.77,36.79,36.76,36.77,43800.0,25.2246,25.2383,25.2178,25.2246,43800.0
2013-03-13 14:50:00,36.78,36.78,36.75,36.75,32600.0,25.2315,25.2315,25.2109,25.2109,32600.0
2013-03-13 15:00:00,36.76,36.77,36.74,36.74,171800.0,25.2178,25.2246,25.204,25.204,171800.0
2013-03-13 15:10:00,36.73,36.74,36.72,36.73,54500.0,25.1972,25.204,25.1903,25.1972,54500.0
2013-03-13 15:20:00,36.73,36.74,36.72,36.73,122100.0,25.1972,25.204,25.1903,25.1972,122100.0
2013-03-13 15:30:00,36.74,36.76,36.73,36.75,115600.0,25.204,25.2178,25.1972,25.2109,115600.0
2013-03-13 15:40:00,36.74,36.75,36.73,36.75,167100.0,25.204,25.2109,25.1972,25.2109,167100.0
2013-03-13 15:50:00,36.75,36.76,36.72,36.72,454100.0,25.2109,25.2178,25.1903,25.1903,454100.0
2013-03-14 09:30:00,36.91,36.95,36.88,36.94,105700.0,25.3207,25.3481,25.3001,25.3412,105700.0
2013-03-14 09:40:00,36.93,36.95,36.91,36.93,60400.0,25.3344,25.3481,25.3207,25.3344,60400.0
2013-03-14 09:50:00,36.94,36.97,36.93,36.95,167700.0,25.3412,25.3618,25.3344,25.3481,167700.0
2013-03-14 10:00:00,36.94,36.95,36.91,36.91,105800.0,25.3412,25.3481,25.3207,25.3207,105800.0
2013-03-14 10:10:00,36.91,36.92,36.88,36.9,49300.0,25.3207,25.3275,25.3001,25.3138,49300.0
2013-03-14 10:20:00,36.9,36.98,36.88,36.97,65000.0,25.3138,25.3687,25.3001,25.3618,65000.0
2013-03-14 10:30:00,36.97,36.99,36.96,36.98,47900.0,25.3618,25.3755,25.355,25.3687,47900.0
2013-03-14 10:40:00,36.97,37.0,36.96,36.97,27700.0,25.3618,25.3824,25.355,25.3618,27700.0
2013-03-14 10:50:00,36.97,36.98,36.95,36.95,81100.0,25.3618,25.3687,25.3481,25.3481,81100.0
2013-03-14 11:00:00,36.96,37.0,36.96,36.99,25500.0,25.355,25.3824,25.355,25.3755,25500.0
2013-03-14 11:10:00,36.98,37.0,36.98,36.99,55300.0,25.3687,25.3824,25.3687,25.3755,55300.0
2013-03-14 11:20:00,36.99,36.99,36.98,36.99,16600.0,25.3755,25.3755,25.3687,25.3755,16600.0
2013-03-14 11:30:00,36.98,37.0,36.97,37.0,48900.0,25.3687,25.3824,25.3618,25.3824,48900.0
2013-03-14 11:40:00,37.0,37.03,37.0,37.03,23000.0,25.3824,25.403,25.3824,25.403,23000.0
2013-03-14 11:50:00,37.02,37.05,37.02,37.05,28900.0,25.3961,25.4167,25.3961,25.4167,28900.0
2013-03-14 12:00:00,37.05,37.06,37.04,37.06,23300.0,25.4167,25.4236,25.4098,25.4236,23300.0
2013-03-14 12:10:00,37.05,37.11,37.05,37.1,32100.0,25.4167,25.4579,25.4167,25.451,32100.0
2013-03-14 12:20:00,37.11,37.11,37.09,37.11,13900.0,25.4579,25.4579,25.4441,25.4579,13900.0
2013-03-14 12:30:00,37.11,37.13,37.1,37.11,31900.0,25.4579,25.4716,25.451,25.4579,31900.0
2013-03-14 12:40:00,37.11,37.13,37.09,37.09,27300.0,25.4579,25.4716,25.4441,25.4441,27300.0
2013-03-14 12:50:00,37.1,37.11,37.08,37.11,37800.0,25.451,25.4579,25.4373,25.4579,37800.0
2013-03-14 13:00:00,37.11,37.13,37.07,37.08,259200.0,25.4579,25.4716,25.4304,25.4373,259200.0
2013-03-14 13:10:00,37.08,37.09,37.06,37.07,75800.0,25.4373,25.4441,25.4236,25.4304,75800.0
2013-03-14 13:20:00,37.08,37.1,37.06,37.09,68700.0,25.4373,25.451,25.4236,25.4441,68700.0
2013-03-14 13:30:00,37.08,37.09,37.07,37.09,50600.0,25.4373,25.4441,25.4304,25.4441,50600.0
2013-03-14 13:40:00,37.09,37.09,37.05,37.06,11300.0,25.4441,25.4441,25.4167,25.4236,11300.0
2013-03-14 13:50:00,37.06,37.07,37.05,37.06,34400.0,25.4236,25.4304,25.4167,25.4236,34400.0
2013-03-14 14:00:00,37.05,37.07,37.04,37.07,44000.0,25.4167,25.4304,25.4098,25.4304,44000.0
2013-03-14 14:10:00,37.07,37.08,37.06,37.08,41700.0,25.4304,25.4373,25.4236,25.4373,41700.0
2013-03-14 14:20:00,37.08,37.09,37.07,37.07,52600.0,25.4373,25.4441,25.4304,25.4304,52600.0
2013-03-14 14:30:00,37.08,37.09,37.07,37.08,92600.0,25.4373,25.4441,25.4304,25.4373,92600.0
2013-03-14 14:40:00,37.09,37.09,37.08,37.09,20200.0,25.4441,25.4441,25.4373,25.4441,20200.0
2013-03-14 14:50:00,37.08,37.1,37.08,37.09,30100.0,25.4373,25.451,25.4373,25.4441,30100.0
2013-03-14 15:00:00,37.08,37.11,37.08,37.1,27400.0,25.4373,25.4579,25.4373,25.451,27400.0
2013-03-14 15:10:00,37.1,37.11,37.09,37.11,16500.0,25.451,25.4579,25.4441,25.4579,16500.0
2013-03-14 15:20:00,37.11,37.11,37.09,37.11,39800.0,25.4579,25.4579,25.4441,25.4579,39800.0
2013-03-14 15:30:00,37.11,37.13,37.1,37.13,441400.0,25.4579,25.4716,25.451,25.4716,441400.0
2013-03-14 15:40:00,37.13,37.16,37.13,37.16,91000.0,25.4716,25.4922,25.4716,25.4922,91000.0
2013-03-14 15:50:00,37.15,37.16,37.12,37.12,235300.0,25.4853,25.4922,25.4647,25.4647,235300.0
2013-03-15 09:30:00,37.19,37.23,37.18,37.18,119800.0,25.5127,25.5402,25.5059,25.5059,119800.0
2013-03-15 09:40:00,37.18,37.2,37.17,37.17,89700.0,25.5059,25.5196,25.499,25.499,89700.0
2013-03-15 09:50:00,37.18,37.2,37.12,37.12,95300.0,25.5059,25.5196,25.4647,25.4647,95300.0
2013-03-15 10:00:00,37.12,37.13,37.09,37.12,34800.0,25.4647,25.4716,25.4441,25.4647,34800.0
2013-03-15 10:10:00,37.11,37.15,37.09,37.15,51500.0,25.4579,25.4853,25.4441,25.4853,51500.0
2013-03-15 10:20:00,37.15,37.21,37.15,37.18,99200.0,25.4853,25.5265,25.4853,25.5059,99200.0
2013-03-15 10:30:00,37.18,37.2,37.16,37.17,62300.0,25.5059,25.5196,25.4922,25.499,62300.0
2013-03-15 10:40:00,37.18,37.22,37.18,37.19,95300.0,25.5059,25.5333,25.5059,25.5127,95300.0
2013-03-15 10:50:00,37.19,37.19,37.14,37.15,68800.0,25.5127,25.5127,25.4784,25.4853,68800.0
2013-03-15 11:00:00,37.16,37.17,37.14,37.16,45700.0,25.4922,25.499,25.4784,25.4922,45700.0
2013-03-15 11:10:00,37.16,37.19,37.15,37.17,182100.0,25.4922,25.5127,25.4853,25.499,182100.0
2013-03-15 11:20:00,37.16,37.2,37.16,37.2,91100.0,25.4922,25.5196,25.4922,25.5196,91100.0
2013-03-15 11:30:00,37.2,37.25,37.19,37.24,53600.0,25.5196,25.5539,25.5127,25.547,53600.0
2013-03-15 11:40:00,37.24,37.24,37.22,37.23,70700.0,25.547,25.547,25.5333,25.5402,70700.0
2013-03-15 11:50:00,37.23,37.23,37.2,37.22,27900.0,25.5402,25.5402,25.5196,25.5333,27900.0
2013-03-15 12:00:00,37.21,37.22,37.18,37.2,107800.0,25.5265,25.5333,25.5059,25.5196,107800.0
2013-03-15 12:10:00,37.2,37.23,37.19,37.23,50500.0,25.5196,25.5402,25.5127,25.5402,50500.0
2013-03-15 12:20:00,37.23,37.24,37.21,37.21,66500.0,25.5402,25.547,25.5265,25.5265,66500.0
2013-03-15 12:30:00,37.2,37.23,37.18,37.21,138000.0,25.5196,25.5402,25.5059,25.5265,138000.0
2013-03-15 12:40:00,37.21,37.25,37.2,37.24,183500.0,25.5265,25.5539,25.5196,25.547,183500.0
2013-03-15 12:50:00,37.24,37.24,37.2,37.21,60000.0,25.547,25.547,25.5196,25.5265,60000.0
2013-03-15 13:00:00,37.21,37.21,37.19,37.2,43800.0,25.5265,25.5265,25.5127,25.5196,43800.0
2013-03-15 13:10:00,37.2,37.2,37.16,37.18,54900.0,25.5196,25.5196,25.4922,25.5059,54900.0
2013-03-15 13:20:00,37.17,37.18,37.15,37.16,137700.0,25.499,25.5059,25.4853,25.4922,137700.0
2013-03-15 13:30:00,37.16,37.17,37.15,37.16,59000.0,25.4922,25.499,25.4853,25.4922,59000.0
2013-03-15 13:40:00,37.16,37.16,37.14,37.15,79500.0,25.4922,25.4922,25.4784,25.4853,79500.0
2013-03-15 13:50:00,37.15,37.17,37.15,37.16,30200.0,25.4853,25.499,25.4853,25.4922,30200.0
2013-03-15 14:00:00,37.16,37.17,37.14,37.14,40700.0,25.4922,25.499,25.4784,25.4784,40700.0
2013-03-15 14:10:00,37.14,37.15,37.11,37.11,46700.0,25.4784,25.4853,25.4579,25.4579,46700.0
2013-03-15 14:20:00,37.12,37.12,37.1,37.11,67600.0,25.4647,25.4647,25.451,25.4579,67600.0
2013-03-15 14:30:00,37.11,37.12,37.1,37.12,38000.0,25.4579,25.4647,25.451,25.4647,38000.0
2013-03-15 14:40:00,37.12,37.13,37.11,37.12,44400.0,25.4647,25.4716,25.4579,25.4647,44400.0
2013-03-15 14:50:00,37.11,37.12,37.09,37.1,38400.0,25.4579,25.4647,25.4441,25.451,38400.0
2013-03-15 15:00:00,37.11,37.14,37.11,37.13,90800.0,25.4579,25.4784,25.4579,25.4716,90800.0
2013-03-15 15:10:00,37.12,37.14,37.11,37.12,92400.0,25.4647,25.4784,25.4579,25.4647,92400.0
2013-03-15 15:20:00,37.12,37.13,37.1,37.12,67200.0,25.4647,25.4716,25.451,25.4647,67200.0
2013-03-15 15:30:00,37.13,37.15,37.11,37.15,128400.0,25.4716,25.4853,25.4579,25.4853,128400.0
2013-03-15 15:40:00,37.15,37.16,37.14,37.16,131700.0,25.4853,25.4922,25.4784,25.4922,131700.0
2013-03-15 15:50:00,37.16,37.18,37.14,37.16,160000.0,25.4922,25.5059,25.4784,25.4922,160000.0
2013-03-18 09:30:00,36.73,36.74,36.67,36.74,72500.0,25.1972,25.204,25.156,25.204,72500.0
2013-03-18 09:40:00,36.74,36.76,36.72,36.76,69700.0,25.204,25.2178,25.1903,25.2178,69700.0
2013-03-18 09:50:00,36.75,36.78,36.73,36.78,64300.0,25.2109,25.2315,25.1972,25.2315,64300.0
2013-03-18 10:00:00,36.78,36.8,36.75,36.75,58900.0,25.2315,25.2452,25.2109,25.2109,58900.0
2013-03-18 10:10:00,36.75,36.84,36.75,36.82,134600.0,25.2109,25.2726,25.2109,25.2589,134600.0
2013-03-18 10:20:00,36.82,36.85,36.8,36.84,161000.0,25.2589,25.2795,25.2452,25.2726,161000.0
2013-03-18 10:30:00,36.85,36.87,36.82,36.83,162800.0,25.2795,25.2932,25.2589,25.2658,162800.0
2013-03-18 10:40:00,36.83,36.84,36.8,36.82,160400.0,25.2658,25.2726,25.2452,25.2589,160400.0
2013-03-18 10:50:00,36.81,36.82,36.8,36.8,43100.0,25.2521,25.2589,25.2452,25.2452,43100.0
2013-03-18 11:00:00,36.8,36.83,36.79,36.8,63400.0,25.2452,25.2658,25.2383,25.2452,63400.0
2013-03-18 11:10:00,36.81,36.84,36.81,36.81,56100.0,25.2521,25.2726,25.2521,25.2521,56100.0
2013-03-18 11:20:00,36.82,36.86,36.81,36.84,27300.0,25.2589,25.2864,25.2521,25.2726,27300.0
2013-03-18 11:30:00,36.85,36.87,36.84,36.87,30800.0,25.2795,25.2932,25.2726,25.2932,30800.0
2013-03-18 11:40:00,36.86,36.88,36.85,36.88,21600.0,25.2864,25.3001,25.2795,25.3001,21600.0
2013-03-18 11:50:00,36.87,36.89,36.87,36.89,16500.0,25.2932,25.3069,25.2932,25.3069,16500.0
2013-03-18 12:00:00,36.9,36.98,36.9,36.98,56500.0,25.3138,25.3687,25.3138,25.3687,56500.0
2013-03-18 12:10:00,36.98,37.03,36.98,37.01,72500.0,25.3687,25.403,25.3687,25.3893,72500.0
2013-03-18 12:20:00,37.0,37.02,36.97,36.99,77200.0,25.3824,25.3961,25.3618,25.3755,77200.0
2013-03-18 12:30:00,36.99,36.99,36.95,36.97,80200.0,25.3755,25.3755,25.3481,25.3618,80200.0
2013-03-18 12:40:00,36.97,36.97,36.93,36.93,20100.0,25.3618,25.3618,25.3344,25.3344,20100.0
2013-03-18 12:50:00,36.92,36.94,36.92,36.94,62800.0,25.3275,25.3412,25.3275,25.3412,62800.0
2013-03-18 13:00:00,36.94,36.94,36.92,36.93,43500.0,25.3412,25.3412,25.3275,25.3344,43500.0
2013-03-18 13:10:00,36.93,36.96,36.92,36.95,47800.0,25.3344,25.355,25.3275,25.3481,47800.0
2013-03-18 13:20:00,36.95,36.96,36.92,36.92,28700.0,25.3481,25.355,25.3275,25.3275,28700.0
2013-03-18 13:30:00,36.92,36.92,36.89,36.9,16100.0,25.3275,25.3275,25.3069,25.3138,16100.0
2013-03-18 13:40:00,36.9,36.9,36.88,36.89,15300.0,25.3138,25.3138,25.3001,25.3069,15300.0
2013-03-18 13:50:00,36.88,36.89,36.86,36.87,52700.0,25.3001,25.3069,25.2864,25.2932,52700.0
2013-03-18 14:00:00,36.86,36.91,36.86,36.91,119600.0,25.2864,25.3207,25.2864,25.3207,119600.0
2013-03-18 14:10:00,36.9,36.92,36.9,36.91,16600.0,25.3138,25.3275,25.3138,25.3207,16600.0
2013-03-18 14:20:00,36.91,36.94,36.91,36.93,38600.0,25.3207,25.3412,25.3207,25.3344,38600.0
2013-03-18 14:30:00,36.93,36.93,36.89,36.89,34700.0,25.3344,25.3344,25.3069,25.3069,34700.0
2013-03-18 14:40:00,36.9,36.92,36.89,36.9,29200.0,25.3138,25.3275,25.3069,25.3138,29200.0
2013-03-18 14:50:00,36.89,36.89,36.85,36.85,58600.0,25.3069,25.3069,25.2795,25.2795,58600.0
2013-03-18 15:00:00,36.85,36.86,36.83,36.84,21100.0,25.2795,25.2864,25.2658,25.2726,21100.0
2013-03-18 15:10:00,36.84,36.86,36.77,36.79,46200.0,25.2726,25.2864,25.2246,25.2383,46200.0
2013-03-18 15:20:00,36.8,36.8,36.76,36.76,90100.0,25.2452,25.2452,25.2178,25.2178,90100.0
2013-03-18 15:30:00,36.76,36.76,36.71,36.74,58400.0,25.2178,25.2178,25.1835,25.204,58400.0
2013-03-18 15:40:00,36.74,36.76,36.72,36.75,96200.0,25.204,25.2178,25.1903,25.2109,96200.0
2013-03-18 15:50:00,36.74,36.77,36.73,36.76,166000.0,25.204,25.2246,25.1972,25.2178,166000.0
2013-03-19 09:30:00,36.88,36.89,36.84,36.84,106100.0,25.3001,25.3069,25.2726,25.2726,106100.0
2013-03-19 09:40:00,36.82,36.88,36.82,36.87,44800.0,25.2589,25.3001,25.2589,25.2932,44800.0
2013-03-19 09:50:00,36.88,36.91,36.87,36.87,81700.0,25.3001,25.3207,25.2932,25.2932,81700.0
2013-03-19 10:00:00,36.88,36.9,36.84,36.86,97500.0,25.3001,25.3138,25.2726,25.2864,97500.0
2013-03-19 10:10:00,36.87,36.87,36.84,36.84,18700.0,25.2932,25.2932,25.2726,25.2726,18700.0
2013-03-19 10:20:00,36.84,36.86,36.71,36.71,201600.0,25.2726,25.2864,25.1835,25.1835,201600.0
2013-03-19 10:30:00,36.72,36.74,36.68,36.72,141200.0,25.1903,25.204,25.1629,25.1903,141200.0
2013-03-19 10:40:00,36.72,36.76,36.7,36.7,63500.0,25.1903,25.2178,25.1766,25.1766,63500.0
2013-03-19 10:50:00,36.7,36.76,36.7,36.76,48900.0,25.1766,25.2178,25.1766,25.2178,48900.0
2013-03-19 11:00:00,36.77,36.77,36.69,36.74,42000.0,25.2246,25.2246,25.1697,25.204,42000.0
2013-03-19 11:10:00,36.75,36.79,36.75,36.79,25300.0,25.2109,25.2383,25.2109,25.2383,25300.0
2013-03-19 11:20:00,36.79,36.79,36.76,36.76,22000.0,25.2383,25.2383,25.2178,25.2178,22000.0
2013-03-19 11:30:00,36.77,36.78,36.71,36.72,74300.0,25.2246,25.2315,25.1835,25.1903,74300.0
2013-03-19 11:40:00,36.72,36.76,36.66,36.66,216200.0,25.1903,25.2178,25.1491,25.1491,216200.0
2013-03-19 11:50:00,36.65,36.66,36.54,36.55,118000.0,25.1423,25.1491,25.0668,25.0737,118000.0
2013-03-19 12:00:00,36.55,36.59,36.52,36.56,133200.0,25.0737,25.1011,25.0531,25.0805,133200.0
2013-03-19 12:10:00,36.56,36.57,36.46,36.48,56600.0,25.0805,25.0874,25.0119,25.0257,56600.0
2013-03-19 12:20:00,36.48,36.59,36.48,36.58,43200.0,25.0257,25.1011,25.0257,25.0943,43200.0
2013-03-19 12:30:00,36.58,36.59,36.54,36.59,44600.0,25.0943,25.1011,25.0668,25.1011,44600.0
2013-03-19 12:40:00,36.59,36.62,36.52,36.53,51300.0,25.1011,25.1217,25.0531,25.06,51300.0
2013-03-19 12:50:00,36.53,36.55,36.52,36.54,28500.0,25.06,25.0737,25.0531,25.0668,28500.0
2013-03-19 13:00:00,36.54,36.55,36.51,36.53,60300.0,25.0668,25.0737,25.0462,25.06,60300.0
2013-03-19 13:10:00,36.53,36.55,36.48,36.49,67300.0,25.06,25.0737,25.0257,25.0325,67300.0
2013-03-19 13:20:00,36.49,36.49,36.41,36.44,81200.0,25.0325,25.0325,24.9776,24.9982,81200.0
2013-03-19 13:30:00,36.44,36.49,36.42,36.44,77600.0,24.9982,25.0325,24.9845,24.9982,77600.0
2013-03-19 13:40:00,36.44,36.48,36.43,36.47,40700.0,24.9982,25.0257,24.9914,25.0188,40700.0
2013-03-19 13:50:00,36.47,36.52,36.47,36.52,49100.0,25.0188,25.0531,25.0188,25.0531,49100.0
2013-03-19 14:00:00,36.51,36.56,36.51,36.55,67800.0,25.0462,25.0805,25.0462,25.0737,67800.0
2013-03-19 14:10:00,36.54,36.55,36.45,36.47,83800.0,25.0668,25.0737,25.0051,25.0188,83800.0
2013-03-19 14:20:00,36.47,36.58,36.46,36.55,104800.0,25.0188,25.0943,25.0119,25.0737,104800.0
2013-03-19 14:30:00,36.56,36.62,36.56,36.61,56600.0,25.0805,25.1217,25.0805,25.1148,56600.0
2013-03-19 14:40:00,36.61,36.61,36.56,36.58,32500.0,25.1148,25.1148,25.0805,25.0943,32500.0
2013-03-19 14:50:00,36.58,36.58,36.53,36.54,30800.0,25.0943,25.0943,25.06,25.0668,30800.0
2013-03-19 15:00:00,36.55,36.57,36.49,36.51,54200.0,25.0737,25.0874,25.0325,25.0462,54200.0
2013-03-19 15:10:00,36.51,36.7,36.51,36.61,111100.0,25.0462,25.1766,25.0462,25.1148,111100.0
2013-03-19 15:20:00,36.59,36.59,36.55,36.56,98800.0,25.1011,25.1011,25.0737,25.0805,98800.0
2013-03-19 15:30:00,36.55,36.59,36.53,36.59,210600.0,25.0737,25.1011,25.06,25.1011,210600.0
2013-03-19 15:40:00,36.58,36.59,36.55,36.58,167600.0,25.0943,25.1011,25.0737,25.0943,167600.0
2013-03-19 15:50:00,36.58,36.65,36.58,36.63,89800.0,25.0943,25.1423,25.0943,25.1286,89800.0
2013-03-20 09:30:00,36.94,36.96,36.91,36.95,107600.0,25.3412,25.355,25.3207,25.3481,107600.0
2013-03-20 09:40:00,36.95,36.96,36.89,36.9,68600.0,25.3481,25.355,25.3069,25.3138,68600.0
2013-03-20 09:50:00,36.9,36.91,36.86,36.87,70900.0,25.3138,25.3207,25.2864,25.2932,70900.0
2013-03-20 10:00:00,36.87,36.9,36.85,36.9,60800.0,25.2932,25.3138,25.2795,25.3138,60800.0
2013-03-20 10:10:00,36.91,36.95,36.89,36.94,69500.0,25.3207,25.3481,25.3069,25.3412,69500.0
2013-03-20 10:20:00,36.95,36.95,36.9,36.91,60700.0,25.3481,25.3481,25.3138,25.3207,60700.0
2013-03-20 10:30:00,36.92,36.93,36.85,36.86,58300.0,25.3275,25.3344,25.2795,25.2864,58300.0
2013-03-20 10:40:00,36.85,36.88,36.83,36.87,54200.0,25.2795,25.3001,25.2658,25.2932,54200.0
2013-03-20 10:50:00,36.86,36.87,36.84,36.87,44300.0,25.2864,25.2932,25.2726,25.2932,44300.0
2013-03-20 11:00:00,36.87,36.88,36.85,36.86,60400.0,25.2932,25.3001,25.2795,25.2864,60400.0
2013-03-20 11:10:00,36.87,36.88,36.82,36.82,38900.0,25.2932,25.3001,25.2589,25.2589,38900.0
2013-03-20 11:20:00,36.82,36.84,36.82,36.84,92900.0,25.2589,25.2726,25.2589,25.2726,92900.0
2013-03-20 11:30:00,36.84,36.85,36.81,36.83,50600.0,25.2726,25.2795,25.2521,25.2658,50600.0
2013-03-20 11:40:00,36.84,36.84,36.8,36.81,61600.0,25.2726,25.2726,25.2452,25.2521,61600.0
2013-03-20 11:50:00,36.82,36.86,36.81,36.83,109000.0,25.2589,25.2864,25.2521,25.2658,109000.0
2013-03-20 12:00:00,36.84,36.86,36.81,36.84,33400.0,25.2726,25.2864,25.2521,25.2726,33400.0
2013-03-20 12:10:00,36.84,36.87,36.84,36.85,132100.0,25.2726,25.2932,25.2726,25.2795,132100.0
2013-03-20 12:20:00,36.85,36.89,36.84,36.89,66900.0,25.2795,25.3069,25.2726,25.3069,66900.0
2013-03-20 12:30:00,36.89,36.91,36.85,36.85,88000.0,25.3069,25.3207,25.2795,25.2795,88000.0
2013-03-20 12:40:00,36.84,36.86,36.83,36.85,44500.0,25.2726,25.2864,25.2658,25.2795,44500.0
2013-03-20 12:50:00,36.85,36.85,36.82,36.83,84200.0,25.2795,25.2795,25.2589,25.2658,84200.0
2013-03-20 13:00:00,36.83,36.84,36.82,36.84,24200.0,25.2658,25.2726,25.2589,25.2726,24200.0
2013-03-20 13:10:00,36.84,36.85,36.83,36.84,36000.0,25.2726,25.2795,25.2658,25.2726,36000.0
2013-03-20 13:20:00,36.84,36.85,36.84,36.84,44200.0,25.2726,25.2795,25.2726,25.2726,44200.0
2013-03-20 13:30:00,36.84,36.84,36.82,36.83,33400.0,25.2726,25.2726,25.2589,25.2658,33400.0
2013-03-20 13:40:00,36.82,36.84,36.82,36.83,22300.0,25.2589,25.2726,25.2589,25.2658,22300.0
2013-03-20 13:50:00,36.83,36.86,36.82,36.83,36600.0,25.2658,25.2864,25.2589,25.2658,36600.0
2013-03-20 14:00:00,36.83,36.89,36.81,36.82,69600.0,25.2658,25.3069,25.2521,25.2589,69600.0
2013-03-20 14:10:00,36.81,36.9,36.81,36.89,109700.0,25.2521,25.3138,25.2521,25.3069,109700.0
2013-03-20 14:20:00,36.89,36.96,36.88,36.94,82700.0,25.3069,25.355,25.3001,25.3412,82700.0
2013-03-20 14:30:00,36.94,36.95,36.91,36.94,75400.0,25.3412,25.3481,25.3207,25.3412,75400.0
2013-03-20 14:40:00,36.94,36.95,36.9,36.91,51300.0,25.3412,25.3481,25.3138,25.3207,51300.0
2013-03-20 14:50:00,36.9,36.91,36.89,36.89,25100.0,25.3138,25.3207,25.3069,25.3069,25100.0
2013-03-20 15:00:00,36.9,36.91,36.88,36.9,63500.0,25.3138,25.3207,25.3001,25.3138,63500.0
2013-03-20 15:10:00,36.91,36.92,36.9,36.92,33700.0,25.3207,25.3275,25.3138,25.3275,33700.0
2013-03-20 15:20:00,36.93,36.93,36.9,36.9,36900.0,25.3344,25.3344,25.3138,25.3138,36900.0
2013-03-20 15:30:00,36.89,36.91,36.88,36.9,52500.0,25.3069,25.3207,25.3001,25.3138,52500.0
2013-03-20 15:40:00,36.9,36.93,36.89,36.92,54400.0,25.3138,25.3344,25.3069,25.3275,54400.0
2013-03-20 15:50:00,36.92,36.92,36.87,36.9,56700.0,25.3275,25.3275,25.2932,25.3138,56700.0
2013-03-21 09:30:00,36.61,36.63,36.58,36.63,102000.0,25.1148,25.1286,25.0943,25.1286,102000.0
2013-03-21 09:40:00,36.63,36.65,36.61,36.63,47600.0,25.1286,25.1423,25.1148,25.1286,47600.0
2013-03-21 09:50:00,36.63,36.66,36.62,36.66,43300.0,25.1286,25.1491,25.1217,25.1491,43300.0
2013-03-21 10:00:00,36.66,36.66,36.57,36.59,50800.0,25.1491,25.1491,25.0874,25.1011,50800.0
2013-03-21 10:10:00,36.59,36.6,36.55,36.57,93700.0,25.1011,25.108,25.0737,25.0874,93700.0
2013-03-21 10:20:00,36.56,36.6,36.54,36.6,30600.0,25.0805,25.108,25.0668,25.108,30600.0
2013-03-21 10:30:00,36.6,36.61,36.57,36.58,24400.0,25.108,25.1148,25.0874,25.0943,24400.0
2013-03-21 10:40:00,36.58,36.65,36.58,36.64,65300.0,25.0943,25.1423,25.0943,25.1354,65300.0
2013-03-21 10:50:00,36.63,36.64,36.61,36.63,24300.0,25.1286,25.1354,25.1148,25.1286,24300.0
2013-03-21 11:00:00,36.64,36.64,36.61,36.64,16900.0,25.1354,25.1354,25.1148,25.1354,16900.0
2013-03-21 11:10:00,36.64,36.67,36.61,36.67,16100.0,25.1354,25.156,25.1148,25.156,16100.0
2013-03-21 11:20:00,36.67,36.72,36.66,36.69,32500.0,25.156,25.1903,25.1491,25.1697,32500.0
2013-03-21 11:30:00,36.69,36.75,36.68,36.74,30000.0,25.1697,25.2109,25.1629,25.204,30000.0
2013-03-21 11:40:00,36.75,36.79,36.75,36.76,41800.0,25.2109,25.2383,25.2109,25.2178,41800.0
2013-03-21 11:50:00,36.76,36.78,36.73,36.76,27000.0,25.2178,25.2315,25.1972,25.2178,27000.0
2013-03-21 12:00:00,36.76,36.77,36.75,36.75,9900.0,25.2178,25.2246,25.2109,25.2109,9900.0
2013-03-21 12:10:00,36.74,36.75,36.72,36.73,24000.0,25.204,25.2109,25.1903,25.1972,24000.0
2013-03-21 12:20:00,36.72,36.74,36.68,36.69,48300.0,25.1903,25.204,25.1629,25.1697,48300.0
2013-03-21 12:30:00,36.7,36.73,36.69,36.71,38900.0,25.1766,25.1972,25.1697,25.1835,38900.0
2013-03-21 12:40:00,36.72,36.74,36.7,36.71,34900.0,25.1903,25.204,25.1766,25.1835,34900.0
2013-03-21 12:50:00,36.71,36.72,36.7,36.7,31500.0,25.1835,25.1903,25.1766,25.1766,31500.0
2013-03-21 13:00:00,36.7,36.72,36.68,36.71,84700.0,25.1766,25.1903,25.1629,25.1835,84700.0
2013-03-21 13:10:00,36.72,36.73,36.66,36.66,53400.0,25.1903,25.1972,25.1491,25.1491,53400.0
2013-03-21 13:20:00,36.65,36.67,36.63,36.64,49500.0,25.1423,25.156,25.1286,25.1354,49500.0
2013-03-21 13:30:00,36.64,36.65,36.62,36.63,34900.0,25.1354,25.1423,25.1217,25.1286,34900.0
2013-03-21 13:40:00,36.63,36.65,36.61,36.65,28000.0,25.1286,25.1423,25.1148,25.1423,28000.0
2013-03-21 13:50:00,36.65,36.66,36.61,36.61,43100.0,25.1423,25.1491,25.1148,25.1148,43100.0
2013-03-21 14:00:00,36.61,36.61,36.56,36.6,39000.0,25.1148,25.1148,25.0805,25.108,39000.0
2013-03-21 14:10:00,36.59,36.68,36.59,36.67,38700.0,25.1011,25.1629,25.1011,25.156,38700.0
2013-03-21 14:20:00,36.66,36.68,36.64,36.65,39400.0,25.1491,25.1629,25.1354,25.1423,39400.0
2013-03-21 14:30:00,36.66,36.68,36.64,36.64,24700.0,25.1491,25.1629,25.1354,25.1354,24700.0
2013-03-21 14:40:00,36.65,36.67,36.64,36.65,35300.0,25.1423,25.156,25.1354,25.1423,35300.0
2013-03-21 14:50:00,36.65,36.67,36.65,36.67,8000.0,25.1423,25.156,25.1423,25.156,8000.0
2013-03-21 15:00:00,36.66,36.71,36.66,36.66,105700.0,25.1491,25.1835,25.1491,25.1491,105700.0
2013-03-21 15:10:00,36.67,36.68,36.61,36.62,171600.0,25.156,25.1629,25.1148,25.1217,171600.0
2013-03-21 15:20:00,36.61,36.66,36.6,36.66,156400.0,25.1148,25.1491,25.108,25.1491,156400.0
2013-03-21 15:30:00,36.65,36.66,36.63,36.65,320400.0,25.1423,25.1491,25.1286,25.1423,320400.0
2013-03-21 15:40:00,36.65,36.65,36.6,36.62,209900.0,25.1423,25.1423,25.108,25.1217,209900.0
2013-03-21 15:50:00,36.63,36.64,36.58,36.59,95500.0,25.1286,25.1354,25.0943,25.1011,95500.0
2013-03-22 09:30:00,36.62,36.63,36.59,36.62,176400.0,25.2318,25.2387,25.2111,25.2318,176400.0
2013-03-22 09:40:00,36.61,36.61,36.56,36.56,48100.0,25.2249,25.2249,25.1904,25.1904,48100.0
2013-03-22 09:50:00,36.56,36.63,36.56,36.61,27400.0,25.1904,25.2387,25.1904,25.2249,27400.0
2013-03-22 10:00:00,36.61,36.71,36.61,36.7,82200.0,25.2249,25.2938,25.2249,25.2869,82200.0
2013-03-22 10:10:00,36.7,36.77,36.69,36.75,47300.0,25.2869,25.3351,25.28,25.3213,47300.0
2013-03-22 10:20:00,36.77,36.77,36.72,36.73,105400.0,25.3351,25.3351,25.3007,25.3076,105400.0
2013-03-22 10:30:00,36.72,36.73,36.71,36.71,174700.0,25.3007,25.3076,25.2938,25.2938,174700.0
2013-03-22 10:40:00,36.71,36.75,36.67,36.68,114200.0,25.2938,25.3213,25.2662,25.2731,114200.0
2013-03-22 10:50:00,36.68,36.7,36.66,36.7,40700.0,25.2731,25.2869,25.2593,25.2869,40700.0
2013-03-22 11:00:00,36.7,36.73,36.69,36.69,46300.0,25.2869,25.3076,25.28,25.28,46300.0
2013-03-22 11:10:00,36.7,36.7,36.66,36.7,80800.0,25.2869,25.2869,25.2593,25.2869,80800.0
2013-03-22 11:20:00,36.7,36.78,36.68,36.76,88300.0,25.2869,25.342,25.2731,25.3282,88300.0
2013-03-22 11:30:00,36.77,36.77,36.75,36.76,13300.0,25.3351,25.3351,25.3213,25.3282,13300.0
2013-03-22 11:40:00,36.76,36.76,36.73,36.73,32000.0,25.3282,25.3282,25.3076,25.3076,32000.0
2013-03-22 11:50:00,36.73,36.74,36.7,36.7,39500.0,25.3076,25.3144,25.2869,25.2869,39500.0
2013-03-22 12:00:00,36.71,36.72,36.68,36.69,29800.0,25.2938,25.3007,25.2731,25.28,29800.0
2013-03-22 12:10:00,36.68,36.71,36.65,36.69,44100.0,25.2731,25.2938,25.2524,25.28,44100.0
2013-03-22 12:20:00,36.7,36.7,36.66,36.68,18400.0,25.2869,25.2869,25.2593,25.2731,18400.0
2013-03-22 12:30:00,36.68,36.7,36.66,36.69,41200.0,25.2731,25.2869,25.2593,25.28,41200.0
2013-03-22 12:40:00,36.69,36.69,36.66,36.67,18100.0,25.28,25.28,25.2593,25.2662,18100.0
2013-03-22 12:50:00,36.67,36.7,36.67,36.69,21100.0,25.2662,25.2869,25.2662,25.28,21100.0
2013-03-22 13:00:00,36.69,36.7,36.65,36.69,130900.0,25.28,25.2869,25.2524,25.28,130900.0
2013-03-22 13:10:00,36.69,36.7,36.68,36.69,22900.0,25.28,25.2869,25.2731,25.28,22900.0
2013-03-22 13:20:00,36.7,36.72,36.69,36.72,53400.0,25.2869,25.3007,25.28,25.3007,53400.0
2013-03-22 13:30:00,36.72,36.73,36.7,36.7,48600.0,25.3007,25.3076,25.2869,25.2869,48600.0
2013-03-22 13:40:00,36.7,36.71,36.69,36.7,22100.0,25.2869,25.2938,25.28,25.2869,22100.0
2013-03-22 13:50:00,36.71,36.71,36.69,36.69,48800.0,25.2938,25.2938,25.28,25.28,48800.0
2013-03-22 14:00:00,36.68,36.7,36.68,36.69,35600.0,25.2731,25.2869,25.2731,25.28,35600.0
2013-03-22 14:10:00,36.7,36.71,36.69,36.69,35000.0,25.2869,25.2938,25.28,25.28,35000.0
2013-03-22 14:20:00,36.7,36.73,36.69,36.72,34700.0,25.2869,25.3076,25.28,25.3007,34700.0
2013-03-22 14:30:00,36.71,36.73,36.69,36.73,46800.0,25.2938,25.3076,25.28,25.3076,46800.0
2013-03-22 14:40:00,36.73,36.74,36.71,36.73,76000.0,25.3076,25.3144,25.2938,25.3076,76000.0
2013-03-22 14:50:00,36.73,36.73,36.71,36.72,53500.0,25.3076,25.3076,25.2938,25.3007,53500.0
2013-03-22 15:00:00,36.72,36.72,36.7,36.71,36900.0,25.3007,25.3007,25.2869,25.2938,36900.0
2013-03-22 15:10:00,36.71,36.71,36.7,36.7,23900.0,25.2938,25.2938,25.2869,25.2869,23900.0
2013-03-22 15:20:00,36.69,36.72,36.69,36.71,29100.0,25.28,25.3007,25.28,25.2938,29100.0
2013-03-22 15:30:00,36.71,36.74,36.71,36.74,61400.0,25.2938,25.3144,25.2938,25.3144,61400.0
2013-03-22 15:40:00,36.74,36.74,36.72,36.73,135800.0,25.3144,25.3144,25.3007,25.3076,135800.0
2013-03-22 15:50:00,36.72,36.76,36.72,36.75,167000.0,25.3007,25.3282,25.3007,25.3213,167000.0
2013-03-25 09:30:00,36.75,36.76,36.68,36.71,170300.0,25.3213,25.3282,25.2731,25.2938,170300.0
2013-03-25 09:40:00,36.72,36.76,36.71,36.76,50700.0,25.3007,25.3282,25.2938,25.3282,50700.0
2013-03-25 09:50:00,36.77,36.78,36.75,36.78,25700.0,25.3351,25.342,25.3213,25.342,25700.0
2013-03-25 10:00:00,36.78,36.78,36.73,36.76,25000.0,25.342,25.342,25.3076,25.3282,25000.0
2013-03-25 10:10:00,36.75,36.75,36.7,36.72,48600.0,25.3213,25.3213,25.2869,25.3007,48600.0
2013-03-25 10:20:00,36.73,36.73,36.65,36.65,52200.0,25.3076,25.3076,25.2524,25.2524,52200.0
2013-03-25 10:30:00,36.65,36.66,36.59,36.59,56900.0,25.2524,25.2593,25.2111,25.2111,56900.0
2013-03-25 10:40:00,36.59,36.6,36.44,36.49,95100.0,25.2111,25.218,25.1077,25.1422,95100.0
2013-03-25 10:50:00,36.48,36.49,36.45,36.45,108900.0,25.1353,25.1422,25.1146,25.1146,108900.0
2013-03-25 11:00:00,36.45,36.47,36.41,36.47,115400.0,25.1146,25.1284,25.0871,25.1284,115400.0
2013-03-25 11:10:00,36.47,36.48,36.34,36.34,249800.0,25.1284,25.1353,25.0388,25.0388,249800.0
2013-03-25 11:20:00,36.34,36.36,36.3,36.31,85500.0,25.0388,25.0526,25.0113,25.0182,85500.0
2013-03-25 11:30:00,36.3,36.38,36.3,36.37,33200.0,25.0113,25.0664,25.0113,25.0595,33200.0
2013-03-25 11:40:00,36.38,36.46,36.36,36.46,97400.0,25.0664,25.1215,25.0526,25.1215,97400.0
2013-03-25 11:50:00,36.46,36.46,36.41,36.41,32700.0,25.1215,25.1215,25.0871,25.0871,32700.0
2013-03-25 12:00:00,36.42,36.45,36.4,36.4,35200.0,25.094,25.1146,25.0802,25.0802,35200.0
2013-03-25 12:10:00,36.4,36.42,36.38,36.4,295400.0,25.0802,25.094,25.0664,25.0802,295400.0
2013-03-25 12:20:00,36.4,36.4,36.36,36.37,45900.0,25.0802,25.0802,25.0526,25.0595,45900.0
2013-03-25 12:30:00,36.37,36.38,36.32,36.36,63300.0,25.0595,25.0664,25.0251,25.0526,63300.0
2013-03-25 12:40:00,36.35,36.36,36.34,36.36,12000.0,25.0457,25.0526,25.0388,25.0526,12000.0
2013-03-25 12:50:00,36.35,36.37,36.26,36.26,33400.0,25.0457,25.0595,24.9837,24.9837,33400.0
2013-03-25 13:00:00,36.26,36.3,36.19,36.22,50600.0,24.9837,25.0113,24.9355,24.9562,50600.0
2013-03-25 13:10:00,36.22,36.23,36.17,36.2,78100.0,24.9562,24.9631,24.9217,24.9424,78100.0
2013-03-25 13:20:00,36.2,36.3,36.2,36.29,100200.0,24.9424,25.0113,24.9424,25.0044,100200.0
2013-03-25 13:30:00,36.29,36.29,36.23,36.24,40900.0,25.0044,25.0044,24.9631,24.9699,40900.0
2013-03-25 13:40:00,36.24,36.33,36.23,36.33,144600.0,24.9699,25.032,24.9631,25.032,144600.0
2013-03-25 13:50:00,36.33,36.41,36.31,36.39,589600.0,25.032,25.0871,25.0182,25.0733,589600.0
2013-03-25 14:00:00,36.39,36.39,36.37,36.38,21300.0,25.0733,25.0733,25.0595,25.0664,21300.0
2013-03-25 14:10:00,36.39,36.39,36.34,36.37,41000.0,25.0733,25.0733,25.0388,25.0595,41000.0
2013-03-25 14:20:00,36.38,36.41,36.36,36.36,36000.0,25.0664,25.0871,25.0526,25.0526,36000.0
2013-03-25 14:30:00,36.36,36.36,36.31,36.33,81200.0,25.0526,25.0526,25.0182,25.032,81200.0
2013-03-25 14:40:00,36.33,36.34,36.31,36.32,36900.0,25.032,25.0388,25.0182,25.0251,36900.0
2013-03-25 14:50:00,36.33,36.35,36.32,36.34,31000.0,25.032,25.0457,25.0251,25.0388,31000.0
2013-03-25 15:00:00,36.34,36.35,36.28,36.28,74200.0,25.0388,25.0457,24.9975,24.9975,74200.0
2013-03-25 15:10:00,36.29,36.31,36.27,36.27,110700.0,25.0044,25.0182,24.9906,24.9906,110700.0
2013-03-25 15:20:00,36.26,36.27,36.2,36.21,71700.0,24.9837,24.9906,24.9424,24.9493,71700.0
2013-03-25 15:30:00,36.22,36.26,36.22,36.26,91100.0,24.9562,24.9837,24.9562,24.9837,91100.0
2013-03-25 15:40:00,36.27,36.27,36.22,36.23,56600.0,24.9906,24.9906,24.9562,24.9631,56600.0
2013-03-25 15:50:00,36.23,36.31,36.22,36.28,202700.0,24.9631,25.0182,24.9562,24.9975,202700.0
2013-03-26 09:30:00,36.41,36.42,36.38,36.41,75400.0,25.0871,25.094,25.0664,25.0871,75400.0
2013-03-26 09:40:00,36.41,36.44,36.4,36.42,160400.0,25.0871,25.1077,25.0802,25.094,160400.0
2013-03-26 09:50:00,36.42,36.44,36.4,36.42,117500.0,25.094,25.1077,25.0802,25.094,117500.0
2013-03-26 10:00:00,36.41,36.44,36.38,36.42,217700.0,25.0871,25.1077,25.0664,25.094,217700.0
2013-03-26 10:10:00,36.42,36.47,36.4,36.42,53800.0,25.094,25.1284,25.0802,25.094,53800.0
2013-03-26 10:20:00,36.43,36.45,36.41,36.45,79500.0,25.1009,25.1146,25.0871,25.1146,79500.0
2013-03-26 10:30:00,36.46,36.5,36.42,36.43,67600.0,25.1215,25.1491,25.094,25.1009,67600.0
2013-03-26 10:40:00,36.43,36.45,36.3,36.34,205800.0,25.1009,25.1146,25.0113,25.0388,205800.0
2013-03-26 10:50:00,36.34,36.43,36.34,36.42,73200.0,25.0388,25.1009,25.0388,25.094,73200.0
2013-03-26 11:00:00,36.41,36.46,36.41,36.44,21800.0,25.0871,25.1215,25.0871,25.1077,21800.0
2013-03-26 11:10:00,36.44,36.47,36.4,36.4,30300.0,25.1077,25.1284,25.0802,25.0802,30300.0
2013-03-26 11:20:00,36.41,36.44,36.4,36.41,19400.0,25.0871,25.1077,25.0802,25.0871,19400.0
2013-03-26 11:30:00,36.42,36.45,36.41,36.44,29000.0,25.094,25.1146,25.0871,25.1077,29000.0
2013-03-26 11:40:00,36.44,36.47,36.44,36.46,27800.0,25.1077,25.1284,25.1077,25.1215,27800.0
2013-03-26 11:50:00,36.47,36.48,36.42,36.42,32400.0,25.1284,25.1353,25.094,25.094,32400.0
2013-03-26 12:00:00,36.42,36.43,36.41,36.41,20300.0,25.094,25.1009,25.0871,25.0871,20300.0
2013-03-26 12:10:00,36.41,36.41,36.37,36.38,26600.0,25.0871,25.0871,25.0595,25.0664,26600.0
2013-03-26 12:20:00,36.38,36.39,36.33,36.39,29600.0,25.0664,25.0733,25.032,25.0733,29600.0
2013-03-26 12:30:00,36.4,36.41,36.36,36.37,26400.0,25.0802,25.0871,25.0526,25.0595,26400.0
2013-03-26 12:40:00,36.37,36.4,36.36,36.37,25100.0,25.0595,25.0802,25.0526,25.0595,25100.0
2013-03-26 12:50:00,36.37,36.38,36.35,36.36,19400.0,25.0595,25.0664,25.0457,25.0526,19400.0
2013-03-26 13:00:00,36.36,36.36,36.34,36.35,22900.0,25.0526,25.0526,25.0388,25.0457,22900.0
2013-03-26 13:10:00,36.36,36.36,36.34,36.35,14600.0,25.0526,25.0526,25.0388,25.0457,14600.0
2013-03-26 13:20:00,36.36,36.39,36.36,36.38,14500.0,25.0526,25.0733,25.0526,25.0664,14500.0
2013-03-26 13:30:00,36.39,36.4,36.37,36.4,25200.0,25.0733,25.0802,25.0595,25.0802,25200.0
2013-03-26 13:40:00,36.39,36.4,36.37,36.37,20700.0,25.0733,25.0802,25.0595,25.0595,20700.0
2013-03-26 13:50:00,36.38,36.39,36.37,36.39,28700.0,25.0664,25.0733,25.0595,25.0733,28700.0
2013-03-26 14:00:00,36.38,36.39,36.38,36.38,17200.0,25.0664,25.0733,25.0664,25.0664,17200.0
2013-03-26 14:10:00,36.39,36.4,36.38,36.4,27000.0,25.0733,25.0802,25.0664,25.0802,27000.0
2013-03-26 14:20:00,36.4,36.41,36.4,36.41,14700.0,25.0802,25.0871,25.0802,25.0871,14700.0
2013-03-26 14:30:00,36.41,36.41,36.39,36.39,23100.0,25.0871,25.0871,25.0733,25.0733,23100.0
2013-03-26 14:40:00,36.4,36.4,36.39,36.39,51300.0,25.0802,25.0802,25.0733,25.0733,51300.0
2013-03-26 14:50:00,36.39,36.42,36.39,36.42,27100.0,25.0733,25.094,25.0733,25.094,27100.0
2013-03-26 15:00:00,36.42,36.43,36.42,36.42,66100.0,25.094,25.1009,25.094,25.094,66100.0
2013-03-26 15:10:00,36.42,36.45,36.41,36.43,69100.0,25.094,25.1146,25.0871,25.1009,69100.0
2013-03-26 15:20:00,36.43,36.45,36.42,36.43,57100.0,25.1009,25.1146,25.094,25.1009,57100.0
2013-03-26 15:30:00,36.44,36.49,36.43,36.48,78000.0,25.1077,25.1422,25.1009,25.1353,78000.0
2013-03-26 15:40:00,36.49,36.49,36.47,36.47,30600.0,25.1422,25.1422,25.1284,25.1284,30600.0
2013-03-26 15:50:00,36.48,36.49,36.44,36.48,229500.0,25.1353,25.1422,25.1077,25.1353,229500.0
2013-03-27 09:30:00,36.09,36.09,36.01,36.05,165100.0,24.8666,24.8666,24.8115,24.839,165100.0
2013-03-27 09:40:00,36.04,36.08,36.03,36.06,66200.0,24.8321,24.8597,24.8252,24.8459,66200.0
2013-03-27 09:50:00,36.06,36.11,36.04,36.08,49300.0,24.8459,24.8804,24.8321,24.8597,49300.0
2013-03-27 10:00:00,36.08,36.11,36.07,36.09,85000.0,24.8597,24.8804,24.8528,24.8666,85000.0
2013-03-27 10:10:00,36.1,36.1,36.04,36.08,78600.0,24.8735,24.8735,24.8321,24.8597,78600.0
2013-03-27 10:20:00,36.07,36.17,36.06,36.15,58200.0,24.8528,24.9217,24.8459,24.9079,58200.0
2013-03-27 10:30:00,36.15,36.17,36.13,36.17,108700.0,24.9079,24.9217,24.8941,24.9217,108700.0
2013-03-27 10:40:00,36.17,36.2,36.17,36.18,45800.0,24.9217,24.9424,24.9217,24.9286,45800.0
2013-03-27 10:50:00,36.18,36.19,36.14,36.15,45300.0,24.9286,24.9355,24.901,24.9079,45300.0
2013-03-27 11:00:00,36.16,36.19,36.15,36.17,48900.0,24.9148,24.9355,24.9079,24.9217,48900.0
2013-03-27 11:10:00,36.16,36.24,36.16,36.23,28800.0,24.9148,24.9699,24.9148,24.9631,28800.0
2013-03-27 11:20:00,36.23,36.24,36.2,36.21,31800.0,24.9631,24.9699,24.9424,24.9493,31800.0
2013-03-27 11:30:00,36.21,36.25,36.2,36.25,41200.0,24.9493,24.9768,24.9424,24.9768,41200.0
2013-03-27 11:40:00,36.26,36.28,36.24,36.25,77200.0,24.9837,24.9975,24.9699,24.9768,77200.0
2013-03-27 11:50:00,36.25,36.27,36.23,36.24,90200.0,24.9768,24.9906,24.9631,24.9699,90200.0
2013-03-27 12:00:00,36.24,36.27,36.23,36.25,29200.0,24.9699,24.9906,24.9631,24.9768,29200.0
2013-03-27 12:10:00,36.25,36.28,36.24,36.27,62400.0,24.9768,24.9975,24.9699,24.9906,62400.0
2013-03-27 12:20:00,36.26,36.29,36.24,36.24,71800.0,24.9837,25.0044,24.9699,24.9699,71800.0
2013-03-27 12:30:00,36.24,36.26,36.23,36.26,62700.0,24.9699,24.9837,24.9631,24.9837,62700.0
2013-03-27 12:40:00,36.25,36.26,36.21,36.22,48000.0,24.9768,24.9837,24.9493,24.9562,48000.0
2013-03-27 12:50:00,36.21,36.24,36.21,36.23,33900.0,24.9493,24.9699,24.9493,24.9631,33900.0
2013-03-27 13:00:00,36.23,36.24,36.2,36.2,305800.0,24.9631,24.9699,24.9424,24.9424,305800.0
2013-03-27 13:10:00,36.2,36.22,36.18,36.21,47600.0,24.9424,24.9562,24.9286,24.9493,47600.0
2013-03-27 13:20:00,36.22,36.24,36.21,36.23,9600.0,24.9562,24.9699,24.9493,24.9631,9600.0
2013-03-27 13:30:00,36.23,36.25,36.21,36.24,31500.0,24.9631,24.9768,24.9493,24.9699,31500.0
2013-03-27 13:40:00,36.24,36.27,36.24,36.26,70500.0,24.9699,24.9906,24.9699,24.9837,70500.0
2013-03-27 13:50:00,36.27,36.28,36.24,36.26,120800.0,24.9906,24.9975,24.9699,24.9837,120800.0
2013-03-27 14:00:00,36.27,36.3,36.27,36.3,56900.0,24.9906,25.0113,24.9906,25.0113,56900.0
2013-03-27 14:10:00,36.3,36.3,36.27,36.27,29400.0,25.0113,25.0113,24.9906,24.9906,29400.0
2013-03-27 14:20:00,36.28,36.32,36.27,36.32,23900.0,24.9975,25.0251,24.9906,25.0251,23900.0
2013-03-27 14:30:00,36.33,36.33,36.31,36.33,26800.0,25.032,25.032,25.0182,25.032,26800.0
2013-03-27 14:40:00,36.32,36.34,36.32,36.33,90300.0,25.0251,25.0388,25.0251,25.032,90300.0
2013-03-27 14:50:00,36.33,36.33,36.31,36.31,95300.0,25.032,25.032,25.0182,25.0182,95300.0
2013-03-27 15:00:00,36.32,36.33,36.3,36.32,65500.0,25.0251,25.032,25.0113,25.0251,65500.0
2013-03-27 15:10:00,36.32,36.32,36.29,36.31,95900.0,25.0251,25.0251,25.0044,25.0182,95900.0
2013-03-27 15:20:00,36.3,36.33,36.29,36.31,163400.0,25.0113,25.032,25.0044,25.0182,163400.0
2013-03-27 15:30:00,36.32,36.33,36.3,36.32,62300.0,25.0251,25.032,25.0113,25.0251,62300.0
2013-03-27 15:40:00,36.33,36.33,36.3,36.3,78200.0,25.032,25.032,25.0113,25.0113,78200.0
2013-03-27 15:50:00,36.3,36.32,36.29,36.3,141800.0,25.0113,25.0251,25.0044,25.0113,141800.0
2013-03-28 09:30:00,36.43,36.44,36.39,36.39,147600.0,25.1009,25.1077,25.0733,25.0733,147600.0
2013-03-28 09:40:00,36.38,36.39,36.35,36.39,61700.0,25.0664,25.0733,25.0457,25.0733,61700.0
2013-03-28 09:50:00,36.39,36.45,36.38,36.4,46200.0,25.0733,25.1146,25.0664,25.0802,46200.0
2013-03-28 10:00:00,36.4,36.43,36.39,36.42,20200.0,25.0802,25.1009,25.0733,25.094,20200.0
2013-03-28 10:10:00,36.42,36.42,36.41,36.42,30100.0,25.094,25.094,25.0871,25.094,30100.0
2013-03-28 10:20:00,36.43,36.47,36.42,36.46,46200.0,25.1009,25.1284,25.094,25.1215,46200.0
2013-03-28 10:30:00,36.46,36.47,36.44,36.46,86200.0,25.1215,25.1284,25.1077,25.1215,86200.0
2013-03-28 10:40:00,36.46,36.46,36.43,36.46,35300.0,25.1215,25.1215,25.1009,25.1215,35300.0
2013-03-28 10:50:00,36.46,36.54,36.46,36.51,54300.0,25.1215,25.1766,25.1215,25.156,54300.0
2013-03-28 11:00:00,36.52,36.52,36.43,36.44,58200.0,25.1629,25.1629,25.1009,25.1077,58200.0
2013-03-28 11:10:00,36.44,36.45,36.43,36.45,19800.0,25.1077,25.1146,25.1009,25.1146,19800.0
2013-03-28 11:20:00,36.45,36.49,36.44,36.49,43000.0,25.1146,25.1422,25.1077,25.1422,43000.0
2013-03-28 11:30:00,36.5,36.52,36.48,36.51,11900.0,25.1491,25.1629,25.1353,25.156,11900.0
2013-03-28 11:40:00,36.51,36.52,36.49,36.52,36000.0,25.156,25.1629,25.1422,25.1629,36000.0
2013-03-28 11:50:00,36.51,36.55,36.5,36.51,55500.0,25.156,25.1835,25.1491,25.156,55500.0
2013-03-28 12:00:00,36.51,36.51,36.45,36.45,56900.0,25.156,25.156,25.1146,25.1146,56900.0
2013-03-28 12:10:00,36.46,36.46,36.38,36.39,62400.0,25.1215,25.1215,25.0664,25.0733,62400.0
2013-03-28 12:20:00,36.39,36.39,36.34,36.37,249000.0,25.0733,25.0733,25.0388,25.0595,249000.0
2013-03-28 12:30:00,36.36,36.4,36.35,36.38,57600.0,25.0526,25.0802,25.0457,25.0664,57600.0
2013-03-28 12:40:00,36.38,36.42,36.37,36.41,21000.0,25.0664,25.094,25.0595,25.0871,21000.0
2013-03-28 12:50:00,36.41,36.43,36.4,36.42,10100.0,25.0871,25.1009,25.0802,25.094,10100.0
2013-03-28 13:00:00,36.43,36.43,36.4,36.41,46700.0,25.1009,25.1009,25.0802,25.0871,46700.0
2013-03-28 13:10:00,36.41,36.41,36.4,36.41,17900.0,25.0871,25.0871,25.0802,25.0871,17900.0
2013-03-28 13:20:00,36.41,36.42,36.4,36.4,37700.0,25.0871,25.094,25.0802,25.0802,37700.0
2013-03-28 13:30:00,36.4,36.41,36.4,36.4,39500.0,25.0802,25.0871,25.0802,25.0802,39500.0
2013-03-28 13:40:00,36.4,36.43,36.4,36.43,129500.0,25.0802,25.1009,25.0802,25.1009,129500.0
2013-03-28 13:50:00,36.43,36.44,36.42,36.44,15900.0,25.1009,25.1077,25.094,25.1077,15900.0
2013-03-28 14:00:00,36.45,36.46,36.44,36.46,22500.0,25.1146,25.1215,25.1077,25.1215,22500.0
2013-03-28 14:10:00,36.46,36.47,36.43,36.43,25700.0,25.1215,25.1284,25.1009,25.1009,25700.0
2013-03-28 14:20:00,36.44,36.46,36.43,36.46,27000.0,25.1077,25.1215,25.1009,25.1215,27000.0
2013-03-28 14:30:00,36.45,36.48,36.45,36.47,50500.0,25.1146,25.1353,25.1146,25.1284,50500.0
2013-03-28 14:40:00,36.46,36.48,36.46,36.47,35700.0,25.1215,25.1353,25.1215,25.1284,35700.0
2013-03-28 14:50:00,36.47,36.48,36.46,36.46,114700.0,25.1284,25.1353,25.1215,25.1215,114700.0
2013-03-28 15:00:00,36.46,36.46,36.41,36.43,78100.0,25.1215,25.1215,25.0871,25.1009,78100.0
2013-03-28 15:10:00,36.42,36.45,36.42,36.45,80600.0,25.094,25.1146,25.094,25.1146,80600.0
2013-03-28 15:20:00,36.45,36.48,36.44,36.47,66000.0,25.1146,25.1353,25.1077,25.1284,66000.0
2013-03-28 15:30:00,36.47,36.48,36.46,36.46,138900.0,25.1284,25.1353,25.1215,25.1215,138900.0
2013-03-28 15:40:00,36.47,36.48,36.44,36.44,270400.0,25.1284,25.1353,25.1077,25.1077,270400.0
2013-03-28 15:50:00,36.43,36.48,36.42,36.47,2208900.0,25.1009,25.1353,25.094,25.1284,2208900.0
2013-04-01 09:30:00,36.25,36.26,36.2,36.26,108300.0,24.9768,24.9837,24.9424,24.9837,108300.0
2013-04-01 09:40:00,36.25,36.26,36.23,36.24,58600.0,24.9768,24.9837,24.9631,24.9699,58600.0
2013-04-01 09:50:00,36.25,36.25,36.19,36.19,94500.0,24.9768,24.9768,24.9355,24.9355,94500.0
2013-04-01 10:00:00,36.2,36.23,36.15,36.2,263900.0,24.9424,24.9631,24.9079,24.9424,263900.0
2013-04-01 10:10:00,36.21,36.25,36.2,36.22,42500.0,24.9493,24.9768,24.9424,24.9562,42500.0
2013-04-01 10:20:00,36.21,36.22,36.18,36.19,188500.0,24.9493,24.9562,24.9286,24.9355,188500.0
2013-04-01 10:30:00,36.19,36.2,36.12,36.12,113600.0,24.9355,24.9424,24.8873,24.8873,113600.0
2013-04-01 10:40:00,36.13,36.13,36.06,36.07,186100.0,24.8941,24.8941,24.8459,24.8528,186100.0
2013-04-01 10:50:00,36.07,36.07,36.03,36.06,211600.0,24.8528,24.8528,24.8252,24.8459,211600.0
2013-04-01 11:00:00,36.05,36.06,36.02,36.05,56800.0,24.839,24.8459,24.8184,24.839,56800.0
2013-04-01 11:10:00,36.06,36.06,36.01,36.02,135200.0,24.8459,24.8459,24.8115,24.8184,135200.0
2013-04-01 11:20:00,36.01,36.05,35.99,36.05,103400.0,24.8115,24.839,24.7977,24.839,103400.0
2013-04-01 11:30:00,36.05,36.07,36.03,36.03,52300.0,24.839,24.8528,24.8252,24.8252,52300.0
2013-04-01 11:40:00,36.03,36.04,36.02,36.04,115300.0,24.8252,24.8321,24.8184,24.8321,115300.0
2013-04-01 11:50:00,36.05,36.05,36.03,36.04,39000.0,24.839,24.839,24.8252,24.8321,39000.0
2013-04-01 12:00:00,36.03,36.04,36.01,36.02,32000.0,24.8252,24.8321,24.8115,24.8184,32000.0
2013-04-01 12:10:00,36.02,36.02,36.01,36.02,23600.0,24.8184,24.8184,24.8115,24.8184,23600.0
2013-04-01 12:20:00,36.02,36.02,35.97,35.98,59000.0,24.8184,24.8184,24.7839,24.7908,59000.0
2013-04-01 12:30:00,35.98,36.0,35.97,35.98,71200.0,24.7908,24.8046,24.7839,24.7908,71200.0
2013-04-01 12:40:00,35.98,36.0,35.98,36.0,34300.0,24.7908,24.8046,24.7908,24.8046,34300.0
2013-04-01 12:50:00,36.0,36.03,36.0,36.03,36200.0,24.8046,24.8252,24.8046,24.8252,36200.0
2013-04-01 13:00:00,36.03,36.05,36.03,36.05,46600.0,24.8252,24.839,24.8252,24.839,46600.0
2013-04-01 13:10:00,36.05,36.05,36.02,36.03,82400.0,24.839,24.839,24.8184,24.8252,82400.0
2013-04-01 13:20:00,36.02,36.08,36.02,36.06,128200.0,24.8184,24.8597,24.8184,24.8459,128200.0
2013-04-01 13:30:00,36.06,36.08,36.05,36.06,107500.0,24.8459,24.8597,24.839,24.8459,107500.0
2013-04-01 13:40:00,36.06,36.07,36.02,36.02,54200.0,24.8459,24.8528,24.8184,24.8184,54200.0
2013-04-01 13:50:00,36.02,36.04,36.02,36.02,90100.0,24.8184,24.8321,24.8184,24.8184,90100.0
2013-04-01 14:00:00,36.02,36.05,36.02,36.05,78800.0,24.8184,24.839,24.8184,24.839,78800.0
2013-04-01 14:10:00,36.04,36.05,36.02,36.02,80400.0,24.8321,24.839,24.8184,24.8184,80400.0
2013-04-01 14:20:00,36.02,36.04,36.01,36.02,90100.0,24.8184,24.8321,24.8115,24.8184,90100.0
2013-04-01 14:30:00,36.02,36.03,35.98,35.98,103800.0,24.8184,24.8252,24.7908,24.7908,103800.0
2013-04-01 14:40:00,35.98,36.01,35.98,35.99,107700.0,24.7908,24.8115,24.7908,24.7977,107700.0
2013-04-01 14:50:00,36.0,36.01,35.97,35.97,74700.0,24.8046,24.8115,24.7839,24.7839,74700.0
2013-04-01 15:00:00,35.98,36.0,35.97,35.98,98900.0,24.7908,24.8046,24.7839,24.7908,98900.0
2013-04-01 15:10:00,35.98,35.99,35.93,35.95,87400.0,24.7908,24.7977,24.7563,24.7701,87400.0
2013-04-01 15:20:00,35.95,35.96,35.93,35.95,101900.0,24.7701,24.777,24.7563,24.7701,101900.0
2013-04-01 15:30:00,35.95,35.97,35.92,35.94,117600.0,24.7701,24.7839,24.7495,24.7632,117600.0
2013-04-01 15:40:00,35.94,35.99,35.91,35.98,154800.0,24.7632,24.7977,24.7426,24.7908,154800.0
2013-04-01 15:50:00,35.98,35.99,35.96,35.99,163800.0,24.7908,24.7977,24.777,24.7977,163800.0
2013-04-02 09:30:00,36.36,36.37,36.32,36.35,186400.0,25.0526,25.0595,25.0251,25.0457,186400.0
2013-04-02 09:40:00,36.35,36.39,36.34,36.38,46800.0,25.0457,25.0733,25.0388,25.0664,46800.0
2013-04-02 09:50:00,36.38,36.41,36.38,36.41,91500.0,25.0664,25.0871,25.0664,25.0871,91500.0
2013-04-02 10:00:00,36.42,36.44,36.39,36.43,97400.0,25.094,25.1077,25.0733,25.1009,97400.0
2013-04-02 10:10:00,36.42,36.42,36.38,36.4,52200.0,25.094,25.094,25.0664,25.0802,52200.0
2013-04-02 10:20:00,36.4,36.45,36.4,36.43,40500.0,25.0802,25.1146,25.0802,25.1009,40500.0
2013-04-02 10:30:00,36.43,36.43,36.38,36.41,33600.0,25.1009,25.1009,25.0664,25.0871,33600.0
2013-04-02 10:40:00,36.41,36.5,36.4,36.5,67600.0,25.0871,25.1491,25.0802,25.1491,67600.0
2013-04-02 10:50:00,36.5,36.52,36.5,36.52,34800.0,25.1491,25.1629,25.1491,25.1629,34800.0
2013-04-02 11:00:00,36.53,36.55,36.49,36.49,51200.0,25.1698,25.1835,25.1422,25.1422,51200.0
2013-04-02 11:10:00,36.49,36.51,36.49,36.5,65100.0,25.1422,25.156,25.1422,25.1491,65100.0
2013-04-02 11:20:00,36.5,36.54,36.5,36.52,68600.0,25.1491,25.1766,25.1491,25.1629,68600.0
2013-04-02 11:30:00,36.51,36.52,36.47,36.48,30500.0,25.156,25.1629,25.1284,25.1353,30500.0
2013-04-02 11:40:00,36.48,36.49,36.44,36.44,63300.0,25.1353,25.1422,25.1077,25.1077,63300.0
2013-04-02 11:50:00,36.45,36.45,36.43,36.45,23300.0,25.1146,25.1146,25.1009,25.1146,23300.0
2013-04-02 12:00:00,36.45,36.47,36.44,36.46,34200.0,25.1146,25.1284,25.1077,25.1215,34200.0
2013-04-02 12:10:00,36.46,36.48,36.46,36.48,15400.0,25.1215,25.1353,25.1215,25.1353,15400.0
2013-04-02 12:20:00,36.48,36.48,36.47,36.47,38400.0,25.1353,25.1353,25.1284,25.1284,38400.0
2013-04-02 12:30:00,36.47,36.47,36.45,36.46,54700.0,25.1284,25.1284,25.1146,25.1215,54700.0
2013-04-02 12:40:00,36.45,36.46,36.44,36.44,28600.0,25.1146,25.1215,25.1077,25.1077,28600.0
2013-04-02 12:50:00,36.44,36.45,36.44,36.44,23600.0,25.1077,25.1146,25.1077,25.1077,23600.0
2013-04-02 13:00:00,36.44,36.45,36.43,36.44,32800.0,25.1077,25.1146,25.1009,25.1077,32800.0
2013-04-02 13:10:00,36.45,36.45,36.42,36.42,55500.0,25.1146,25.1146,25.094,25.094,55500.0
2013-04-02 13:20:00,36.43,36.43,36.42,36.42,69700.0,25.1009,25.1009,25.094,25.094,69700.0
2013-04-02 13:30:00,36.42,36.45,36.41,36.44,30500.0,25.094,25.1146,25.0871,25.1077,30500.0
2013-04-02 13:40:00,36.45,36.47,36.44,36.46,70500.0,25.1146,25.1284,25.1077,25.1215,70500.0
2013-04-02 13:50:00,36.45,36.46,36.45,36.46,16100.0,25.1146,25.1215,25.1146,25.1215,16100.0
2013-04-02 14:00:00,36.45,36.47,36.45,36.45,75900.0,25.1146,25.1284,25.1146,25.1146,75900.0
2013-04-02 14:10:00,36.46,36.46,36.44,36.44,38700.0,25.1215,25.1215,25.1077,25.1077,38700.0
2013-04-02 14:20:00,36.44,36.45,36.42,36.42,36900.0,25.1077,25.1146,25.094,25.094,36900.0
2013-04-02 14:30:00,36.42,36.44,36.4,36.43,41900.0,25.094,25.1077,25.0802,25.1009,41900.0
2013-04-02 14:40:00,36.42,36.43,36.4,36.42,65000.0,25.094,25.1009,25.0802,25.094,65000.0
2013-04-02 14:50:00,36.42,36.43,36.4,36.43,160200.0,25.094,25.1009,25.0802,25.1009,160200.0
2013-04-02 15:00:00,36.43,36.43,36.39,36.41,634400.0,25.1009,25.1009,25.0733,25.0871,634400.0
2013-04-02 15:10:00,36.4,36.41,36.38,36.39,26600.0,25.0802,25.0871,25.0664,25.0733,26600.0
2013-04-02 15:20:00,36.38,36.41,36.38,36.4,61100.0,25.0664,25.0871,25.0664,25.0802,61100.0
2013-04-02 15:30:00,36.39,36.41,36.38,36.39,106300.0,25.0733,25.0871,25.0664,25.0733,106300.0
2013-04-02 15:40:00,36.39,36.39,36.35,36.38,70500.0,25.0733,25.0733,25.0457,25.0664,70500.0
2013-04-02 15:50:00,36.37,36.41,36.37,36.4,155800.0,25.0595,25.0871,25.0595,25.0802,155800.0
2013-04-03 09:30:00,36.55,36.61,36.54,36.57,62600.0,25.1835,25.2249,25.1766,25.1973,62600.0
2013-04-03 09:40:00,36.56,36.57,36.52,36.53,38800.0,25.1904,25.1973,25.1629,25.1698,38800.0
2013-04-03 09:50:00,36.53,36.53,36.5,36.51,23700.0,25.1698,25.1698,25.1491,25.156,23700.0
2013-04-03 10:00:00,36.51,36.53,36.44,36.48,90700.0,25.156,25.1698,25.1077,25.1353,90700.0
2013-04-03 10:10:00,36.49,36.49,36.44,36.47,61500.0,25.1422,25.1422,25.1077,25.1284,61500.0
2013-04-03 10:20:00,36.48,36.5,36.45,36.46,29600.0,25.1353,25.1491,25.1146,25.1215,29600.0
2013-04-03 10:30:00,36.47,36.47,36.4,36.42,39500.0,25.1284,25.1284,25.0802,25.094,39500.0
2013-04-03 10:40:00,36.41,36.45,36.4,36.44,36500.0,25.0871,25.1146,25.0802,25.1077,36500.0
2013-04-03 10:50:00,36.44,36.45,36.37,36.38,27300.0,25.1077,25.1146,25.0595,25.0664,27300.0
2013-04-03 11:00:00,36.37,36.38,36.33,36.34,44800.0,25.0595,25.0664,25.032,25.0388,44800.0
2013-04-03 11:10:00,36.34,36.36,36.31,36.32,76000.0,25.0388,25.0526,25.0182,25.0251,76000.0
2013-04-03 11:20:00,36.32,36.36,36.32,36.35,36800.0,25.0251,25.0526,25.0251,25.0457,36800.0
2013-04-03 11:30:00,36.34,36.35,36.32,36.33,40600.0,25.0388,25.0457,25.0251,25.032,40600.0
2013-04-03 11:40:00,36.34,36.38,36.32,36.38,47400.0,25.0388,25.0664,25.0251,25.0664,47400.0
2013-04-03 11:50:00,36.38,36.39,36.37,36.37,12200.0,25.0664,25.0733,25.0595,25.0595,12200.0
2013-04-03 12:00:00,36.38,36.39,36.36,36.36,9500.0,25.0664,25.0733,25.0526,25.0526,9500.0
2013-04-03 12:10:00,36.37,36.39,36.36,36.36,32700.0,25.0595,25.0733,25.0526,25.0526,32700.0
2013-04-03 12:20:00,36.35,36.36,36.32,36.32,23800.0,25.0457,25.0526,25.0251,25.0251,23800.0
2013-04-03 12:30:00,36.32,36.35,36.31,36.33,13700.0,25.0251,25.0457,25.0182,25.032,13700.0
2013-04-03 12:40:00,36.33,36.34,36.28,36.3,22300.0,25.032,25.0388,24.9975,25.0113,22300.0
2013-04-03 12:50:00,36.29,36.32,36.29,36.32,42300.0,25.0044,25.0251,25.0044,25.0251,42300.0
2013-04-03 13:00:00,36.32,36.34,36.31,36.33,25300.0,25.0251,25.0388,25.0182,25.032,25300.0
2013-04-03 13:10:00,36.33,36.33,36.3,36.31,41700.0,25.032,25.032,25.0113,25.0182,41700.0
2013-04-03 13:20:00,36.32,36.32,36.28,36.3,77500.0,25.0251,25.0251,24.9975,25.0113,77500.0
2013-04-03 13:30:00,36.3,36.3,36.24,36.24,56200.0,25.0113,25.0113,24.9699,24.9699,56200.0
2013-04-03 13:40:00,36.25,36.27,36.24,36.27,41600.0,24.9768,24.9906,24.9699,24.9906,41600.0
2013-04-03 13:50:00,36.26,36.27,36.22,36.22,49900.0,24.9837,24.9906,24.9562,24.9562,49900.0
2013-04-03 14:00:00,36.21,36.25,36.2,36.25,138800.0,24.9493,24.9768,24.9424,24.9768,138800.0
2013-04-03 14:10:00,36.25,36.27,36.24,36.26,62200.0,24.9768,24.9906,24.9699,24.9837,62200.0
2013-04-03 14:20:00,36.27,36.27,36.22,36.24,38700.0,24.9906,24.9906,24.9562,24.9699,38700.0
2013-04-03 14:30:00,36.24,36.26,36.22,36.26,21800.0,24.9699,24.9837,24.9562,24.9837,21800.0
2013-04-03 14:40:00,36.25,36.31,36.25,36.31,31500.0,24.9768,25.0182,24.9768,25.0182,31500.0
2013-04-03 14:50:00,36.3,36.34,36.28,36.29,168400.0,25.0113,25.0388,24.9975,25.0044,168400.0
2013-04-03 15:00:00,36.3,36.3,36.26,36.26,24600.0,25.0113,25.0113,24.9837,24.9837,24600.0
2013-04-03 15:10:00,36.26,36.29,36.26,36.27,49900.0,24.9837,25.0044,24.9837,24.9906,49900.0
2013-04-03 15:20:00,36.26,36.26,36.24,36.25,28800.0,24.9837,24.9837,24.9699,24.9768,28800.0
2013-04-03 15:30:00,36.26,36.26,36.19,36.2,72100.0,24.9837,24.9837,24.9355,24.9424,72100.0
2013-04-03 15:40:00,36.19,36.28,36.18,36.27,72000.0,24.9355,24.9975,24.9286,24.9906,72000.0
2013-04-03 15:50:00,36.27,36.27,36.2,36.21,138000.0,24.9906,24.9906,24.9424,24.9493,138000.0
2013-04-04 09:30:00,36.33,36.37,36.29,36.35,109900.0,25.032,25.0595,25.0044,25.0457,109900.0
2013-04-04 09:40:00,36.35,36.48,36.35,36.46,81100.0,25.0457,25.1353,25.0457,25.1215,81100.0
2013-04-04 09:50:00,36.48,36.49,36.43,36.44,36600.0,25.1353,25.1422,25.1009,25.1077,36600.0
2013-04-04 10:00:00,36.44,36.53,36.44,36.48,179800.0,25.1077,25.1698,25.1077,25.1353,179800.0
2013-04-04 10:10:00,36.48,36.48,36.39,36.39,20200.0,25.1353,25.1353,25.0733,25.0733,20200.0
2013-04-04 10:20:00,36.4,36.4,36.26,36.26,52400.0,25.0802,25.0802,24.9837,24.9837,52400.0
2013-04-04 10:30:00,36.26,36.34,36.26,36.26,106100.0,24.9837,25.0388,24.9837,24.9837,106100.0
2013-04-04 10:40:00,36.26,36.33,36.26,36.3,65400.0,24.9837,25.032,24.9837,25.0113,65400.0
2013-04-04 10:50:00,36.31,36.36,36.31,36.31,26000.0,25.0182,25.0526,25.0182,25.0182,26000.0
2013-04-04 11:00:00,36.3,36.31,36.27,36.29,117100.0,25.0113,25.0182,24.9906,25.0044,117100.0
2013-04-04 11:10:00,36.29,36.32,36.29,36.3,65200.0,25.0044,25.0251,25.0044,25.0113,65200.0
2013-04-04 11:20:00,36.3,36.36,36.3,36.35,16600.0,25.0113,25.0526,25.0113,25.0457,16600.0
2013-04-04 11:30:00,36.34,36.34,36.27,36.28,70400.0,25.0388,25.0388,24.9906,24.9975,70400.0
2013-04-04 11:40:00,36.28,36.3,36.27,36.3,25600.0,24.9975,25.0113,24.9906,25.0113,25600.0
2013-04-04 11:50:00,36.3,36.31,36.28,36.29,37100.0,25.0113,25.0182,24.9975,25.0044,37100.0
2013-04-04 12:00:00,36.29,36.29,36.26,36.26,32200.0,25.0044,25.0044,24.9837,24.9837,32200.0
2013-04-04 12:10:00,36.26,36.27,36.25,36.27,10300.0,24.9837,24.9906,24.9768,24.9906,10300.0
2013-04-04 12:20:00,36.27,36.28,36.26,36.27,8800.0,24.9906,24.9975,24.9837,24.9906,8800.0
2013-04-04 12:30:00,36.28,36.32,36.27,36.3,25800.0,24.9975,25.0251,24.9906,25.0113,25800.0
2013-04-04 12:40:00,36.3,36.34,36.3,36.34,55300.0,25.0113,25.0388,25.0113,25.0388,55300.0
2013-04-04 12:50:00,36.34,36.34,36.3,36.32,103400.0,25.0388,25.0388,25.0113,25.0251,103400.0
2013-04-04 13:00:00,36.33,36.34,36.31,36.33,23200.0,25.032,25.0388,25.0182,25.032,23200.0
2013-04-04 13:10:00,36.33,36.33,36.3,36.33,42600.0,25.032,25.032,25.0113,25.032,42600.0
2013-04-04 13:20:00,36.33,36.41,36.33,36.4,26400.0,25.032,25.0871,25.032,25.0802,26400.0
2013-04-04 13:30:00,36.39,36.44,36.39,36.43,22800.0,25.0733,25.1077,25.0733,25.1009,22800.0
2013-04-04 13:40:00,36.43,36.5,36.43,36.49,38900.0,25.1009,25.1491,25.1009,25.1422,38900.0
2013-04-04 13:50:00,36.49,36.49,36.47,36.48,45600.0,25.1422,25.1422,25.1284,25.1353,45600.0
2013-04-04 14:00:00,36.48,36.49,36.46,36.48,25000.0,25.1353,25.1422,25.1215,25.1353,25000.0
2013-04-04 14:10:00,36.48,36.52,36.47,36.51,43100.0,25.1353,25.1629,25.1284,25.156,43100.0
2013-04-04 14:20:00,36.52,36.56,36.51,36.55,58700.0,25.1629,25.1904,25.156,25.1835,58700.0
2013-04-04 14:30:00,36.56,36.56,36.54,36.54,37100.0,25.1904,25.1904,25.1766,25.1766,37100.0
2013-04-04 14:40:00,36.54,36.55,36.51,36.52,35100.0,25.1766,25.1835,25.156,25.1629,35100.0
2013-04-04 14:50:00,36.52,36.52,36.48,36.48,31400.0,25.1629,25.1629,25.1353,25.1353,31400.0
2013-04-04 15:00:00,36.48,36.51,36.48,36.5,31500.0,25.1353,25.156,25.1353,25.1491,31500.0
2013-04-04 15:10:00,36.5,36.52,36.48,36.48,74700.0,25.1491,25.1629,25.1353,25.1353,74700.0
2013-04-04 15:20:00,36.49,36.51,36.48,36.49,77000.0,25.1422,25.156,25.1353,25.1422,77000.0
2013-04-04 15:30:00,36.49,36.52,36.49,36.49,71000.0,25.1422,25.1629,25.1422,25.1422,71000.0
2013-04-04 15:40:00,36.5,36.52,36.5,36.5,84900.0,25.1491,25.1629,25.1491,25.1491,84900.0
2013-04-04 15:50:00,36.51,36.53,36.5,36.53,164300.0,25.156,25.1698,25.1491,25.1698,164300.0
2013-04-05 09:30:00,36.04,36.07,36.0,36.07,91600.0,24.8321,24.8528,24.8046,24.8528,91600.0
2013-04-05 09:40:00,36.06,36.08,36.04,36.07,58600.0,24.8459,24.8597,24.8321,24.8528,58600.0
2013-04-05 09:50:00,36.08,36.08,36.0,36.01,67300.0,24.8597,24.8597,24.8046,24.8115,67300.0
2013-04-05 10:00:00,36.01,36.07,35.98,36.06,91100.0,24.8115,24.8528,24.7908,24.8459,91100.0
2013-04-05 10:10:00,36.06,36.07,36.02,36.03,68200.0,24.8459,24.8528,24.8184,24.8252,68200.0
2013-04-05 10:20:00,36.03,36.12,36.03,36.11,94300.0,24.8252,24.8873,24.8252,24.8804,94300.0
2013-04-05 10:30:00,36.11,36.15,36.1,36.13,62900.0,24.8804,24.9079,24.8735,24.8941,62900.0
2013-04-05 10:40:00,36.14,36.19,36.1,36.19,58700.0,24.901,24.9355,24.8735,24.9355,58700.0
2013-04-05 10:50:00,36.19,36.27,36.18,36.23,59700.0,24.9355,24.9906,24.9286,24.9631,59700.0
2013-04-05 11:00:00,36.23,36.27,36.22,36.23,60600.0,24.9631,24.9906,24.9562,24.9631,60600.0
2013-04-05 11:10:00,36.23,36.29,36.22,36.27,57400.0,24.9631,25.0044,24.9562,24.9906,57400.0
2013-04-05 11:20:00,36.27,36.27,36.23,36.26,43800.0,24.9906,24.9906,24.9631,24.9837,43800.0
2013-04-05 11:30:00,36.26,36.28,36.24,36.25,75200.0,24.9837,24.9975,24.9699,24.9768,75200.0
2013-04-05 11:40:00,36.25,36.28,36.23,36.26,35700.0,24.9768,24.9975,24.9631,24.9837,35700.0
2013-04-05 11:50:00,36.27,36.27,36.22,36.23,45400.0,24.9906,24.9906,24.9562,24.9631,45400.0
2013-04-05 12:00:00,36.23,36.26,36.23,36.26,32700.0,24.9631,24.9837,24.9631,24.9837,32700.0
2013-04-05 12:10:00,36.26,36.27,36.25,36.26,32800.0,24.9837,24.9906,24.9768,24.9837,32800.0
2013-04-05 12:20:00,36.27,36.28,36.26,36.26,40100.0,24.9906,24.9975,24.9837,24.9837,40100.0
2013-04-05 12:30:00,36.27,36.28,36.26,36.28,31800.0,24.9906,24.9975,24.9837,24.9975,31800.0
2013-04-05 12:40:00,36.28,36.29,36.25,36.27,90600.0,24.9975,25.0044,24.9768,24.9906,90600.0
2013-04-05 12:50:00,36.27,36.27,36.24,36.24,21100.0,24.9906,24.9906,24.9699,24.9699,21100.0
2013-04-05 13:00:00,36.25,36.27,36.24,36.27,55500.0,24.9768,24.9906,24.9699,24.9906,55500.0
2013-04-05 13:10:00,36.27,36.3,36.26,36.29,69000.0,24.9906,25.0113,24.9837,25.0044,69000.0
2013-04-05 13:20:00,36.28,36.3,36.28,36.29,72300.0,24.9975,25.0113,24.9975,25.0044,72300.0
2013-04-05 13:30:00,36.29,36.3,36.27,36.29,27400.0,25.0044,25.0113,24.9906,25.0044,27400.0
2013-04-05 13:40:00,36.29,36.3,36.28,36.28,37900.0,25.0044,25.0113,24.9975,24.9975,37900.0
2013-04-05 13:50:00,36.29,36.29,36.27,36.27,23200.0,25.0044,25.0044,24.9906,24.9906,23200.0
2013-04-05 14:00:00,36.26,36.27,36.26,36.27,16400.0,24.9837,24.9906,24.9837,24.9906,16400.0
2013-04-05 14:10:00,36.27,36.27,36.24,36.25,13100.0,24.9906,24.9906,24.9699,24.9768,13100.0
2013-04-05 14:20:00,36.26,36.28,36.26,36.28,23400.0,24.9837,24.9975,24.9837,24.9975,23400.0
2013-04-05 14:30:00,36.28,36.3,36.27,36.29,23000.0,24.9975,25.0113,24.9906,25.0044,23000.0
2013-04-05 14:40:00,36.29,36.3,36.28,36.3,26400.0,25.0044,25.0113,24.9975,25.0113,26400.0
2013-04-05 14:50:00,36.3,36.31,36.28,36.29,29500.0,25.0113,25.0182,24.9975,25.0044,29500.0
2013-04-05 15:00:00,36.29,36.29,36.26,36.28,42200.0,25.0044,25.0044,24.9837,24.9975,42200.0
2013-04-05 15:10:00,36.27,36.29,36.27,36.28,128200.0,24.9906,25.0044,24.9906,24.9975,128200.0
2013-04-05 15:20:00,36.28,36.28,36.25,36.26,60900.0,24.9975,24.9975,24.9768,24.9837,60900.0
2013-04-05 15:30:00,36.26,36.32,36.25,36.31,53700.0,24.9837,25.0251,24.9768,25.0182,53700.0
2013-04-05 15:40:00,36.31,36.35,36.3,36.35,136300.0,25.0182,25.0457,25.0113,25.0457,136300.0
2013-04-05 15:50:00,36.35,36.37,36.33,36.36,157700.0,25.0457,25.0595,25.032,25.0526,157700.0
2013-04-08 09:30:00,36.37,36.39,36.32,36.36,65400.0,25.0595,25.0733,25.0251,25.0526,65400.0
2013-04-08 09:40:00,36.35,36.39,36.32,36.33,37700.0,25.0457,25.0733,25.0251,25.032,37700.0
2013-04-08 09:50:00,36.32,36.37,36.3,36.36,31900.0,25.0251,25.0595,25.0113,25.0526,31900.0
2013-04-08 10:00:00,36.37,36.39,36.33,36.39,57400.0,25.0595,25.0733,25.032,25.0733,57400.0
2013-04-08 10:10:00,36.39,36.4,36.31,36.31,47100.0,25.0733,25.0802,25.0182,25.0182,47100.0
2013-04-08 10:20:00,36.32,36.35,36.32,36.35,68200.0,25.0251,25.0457,25.0251,25.0457,68200.0
2013-04-08 10:30:00,36.35,36.37,36.34,36.35,51600.0,25.0457,25.0595,25.0388,25.0457,51600.0
2013-04-08 10:40:00,36.35,36.38,36.33,36.37,34100.0,25.0457,25.0664,25.032,25.0595,34100.0
2013-04-08 10:50:00,36.36,36.39,36.35,36.38,29000.0,25.0526,25.0733,25.0457,25.0664,29000.0
2013-04-08 11:00:00,36.37,36.37,36.33,36.34,74100.0,25.0595,25.0595,25.032,25.0388,74100.0
2013-04-08 11:10:00,36.35,36.36,36.31,36.33,81700.0,25.0457,25.0526,25.0182,25.032,81700.0
2013-04-08 11:20:00,36.33,36.35,36.29,36.3,67600.0,25.032,25.0457,25.0044,25.0113,67600.0
2013-04-08 11:30:00,36.32,36.34,36.3,36.32,171600.0,25.0251,25.0388,25.0113,25.0251,171600.0
2013-04-08 11:40:00,36.33,36.34,36.3,36.31,32200.0,25.032,25.0388,25.0113,25.0182,32200.0
2013-04-08 11:50:00,36.32,36.34,36.3,36.34,15700.0,25.0251,25.0388,25.0113,25.0388,15700.0
2013-04-08 12:00:00,36.33,36.35,36.33,36.34,18000.0,25.032,25.0457,25.032,25.0388,18000.0
2013-04-08 12:10:00,36.34,36.36,36.34,36.35,14000.0,25.0388,25.0526,25.0388,25.0457,14000.0
2013-04-08 12:20:00,36.36,36.37,36.34,36.36,87300.0,25.0526,25.0595,25.0388,25.0526,87300.0
2013-04-08 12:30:00,36.35,36.38,36.35,36.38,28300.0,25.0457,25.0664,25.0457,25.0664,28300.0
2013-04-08 12:40:00,36.38,36.4,36.37,36.38,64000.0,25.0664,25.0802,25.0595,25.0664,64000.0
2013-04-08 12:50:00,36.38,36.39,36.37,36.37,77600.0,25.0664,25.0733,25.0595,25.0595,77600.0
2013-04-08 13:00:00,36.37,36.38,36.36,36.37,59200.0,25.0595,25.0664,25.0526,25.0595,59200.0
2013-04-08 13:10:00,36.37,36.38,36.36,36.38,41900.0,25.0595,25.0664,25.0526,25.0664,41900.0
2013-04-08 13:20:00,36.38,36.39,36.37,36.38,12400.0,25.0664,25.0733,25.0595,25.0664,12400.0
2013-04-08 13:30:00,36.39,36.39,36.38,36.39,7800.0,25.0733,25.0733,25.0664,25.0733,7800.0
2013-04-08 13:40:00,36.39,36.43,36.38,36.43,16700.0,25.0733,25.1009,25.0664,25.1009,16700.0
2013-04-08 13:50:00,36.42,36.44,36.41,36.43,16700.0,25.094,25.1077,25.0871,25.1009,16700.0
2013-04-08 14:00:00,36.43,36.44,36.42,36.43,7100.0,25.1009,25.1077,25.094,25.1009,7100.0
2013-04-08 14:10:00,36.43,36.46,36.42,36.44,21700.0,25.1009,25.1215,25.094,25.1077,21700.0
2013-04-08 14:20:00,36.43,36.44,36.42,36.43,15800.0,25.1009,25.1077,25.094,25.1009,15800.0
2013-04-08 14:30:00,36.43,36.45,36.42,36.45,56500.0,25.1009,25.1146,25.094,25.1146,56500.0
2013-04-08 14:40:00,36.45,36.45,36.43,36.44,25600.0,25.1146,25.1146,25.1009,25.1077,25600.0
2013-04-08 14:50:00,36.44,36.45,36.42,36.44,52600.0,25.1077,25.1146,25.094,25.1077,52600.0
2013-04-08 15:00:00,36.44,36.44,36.43,36.44,38200.0,25.1077,25.1077,25.1009,25.1077,38200.0
2013-04-08 15:10:00,36.44,36.45,36.43,36.43,106200.0,25.1077,25.1146,25.1009,25.1009,106200.0
2013-04-08 15:20:00,36.42,36.45,36.41,36.45,40200.0,25.094,25.1146,25.0871,25.1146,40200.0
2013-04-08 15:30:00,36.45,36.46,36.43,36.45,58700.0,25.1146,25.1215,25.1009,25.1146,58700.0
2013-04-08 15:40:00,36.45,36.49,36.45,36.48,78900.0,25.1146,25.1422,25.1146,25.1353,78900.0
2013-04-08 15:50:00,36.49,36.5,36.46,36.5,155400.0,25.1422,25.1491,25.1215,25.1491,155400.0
2013-04-09 09:30:00,36.47,36.49,36.41,36.44,1041300.0,25.1284,25.1422,25.0871,25.1077,1041300.0
2013-04-09 09:40:00,36.45,36.45,36.4,36.44,142500.0,25.1146,25.1146,25.0802,25.1077,142500.0
2013-04-09 09:50:00,36.43,36.43,36.34,36.34,88200.0,25.1009,25.1009,25.0388,25.0388,88200.0
2013-04-09 10:00:00,36.35,36.4,36.34,36.37,24300.0,25.0457,25.0802,25.0388,25.0595,24300.0
2013-04-09 10:10:00,36.37,36.44,36.37,36.4,23600.0,25.0595,25.1077,25.0595,25.0802,23600.0
2013-04-09 10:20:00,36.4,36.46,36.4,36.45,23500.0,25.0802,25.1215,25.0802,25.1146,23500.0
2013-04-09 10:30:00,36.45,36.45,36.4,36.43,34300.0,25.1146,25.1146,25.0802,25.1009,34300.0
2013-04-09 10:40:00,36.42,36.43,36.41,36.42,30700.0,25.094,25.1009,25.0871,25.094,30700.0
2013-04-09 10:50:00,36.42,36.43,36.39,36.43,110300.0,25.094,25.1009,25.0733,25.1009,110300.0
2013-04-09 11:00:00,36.43,36.49,36.41,36.48,60700.0,25.1009,25.1422,25.0871,25.1353,60700.0
2013-04-09 11:10:00,36.49,36.5,36.47,36.48,18600.0,25.1422,25.1491,25.1284,25.1353,18600.0
2013-04-09 11:20:00,36.48,36.53,36.48,36.53,38800.0,25.1353,25.1698,25.1353,25.1698,38800.0
2013-04-09 11:30:00,36.52,36.56,36.52,36.55,47400.0,25.1629,25.1904,25.1629,25.1835,47400.0
2013-04-09 11:40:00,36.54,36.57,36.54,36.55,45100.0,25.1766,25.1973,25.1766,25.1835,45100.0
2013-04-09 11:50:00,36.55,36.56,36.54,36.55,38400.0,25.1835,25.1904,25.1766,25.1835,38400.0
2013-04-09 12:00:00,36.55,36.57,36.54,36.55,41600.0,25.1835,25.1973,25.1766,25.1835,41600.0
2013-04-09 12:10:00,36.54,36.57,36.53,36.56,35100.0,25.1766,25.1973,25.1698,25.1904,35100.0
2013-04-09 12:20:00,36.57,36.61,36.56,36.61,30000.0,25.1973,25.2249,25.1904,25.2249,30000.0
2013-04-09 12:30:00,36.61,36.66,36.6,36.65,58400.0,25.2249,25.2593,25.218,25.2524,58400.0
2013-04-09 12:40:00,36.64,36.65,36.63,36.63,13000.0,25.2455,25.2524,25.2387,25.2387,13000.0
2013-04-09 12:50:00,36.63,36.64,36.6,36.62,69900.0,25.2387,25.2455,25.218,25.2318,69900.0
2013-04-09 13:00:00,36.62,36.64,36.62,36.64,44500.0,25.2318,25.2455,25.2318,25.2455,44500.0
2013-04-09 13:10:00,36.64,36.67,36.62,36.67,177100.0,25.2455,25.2662,25.2318,25.2662,177100.0
2013-04-09 13:20:00,36.66,36.72,36.66,36.72,31500.0,25.2593,25.3007,25.2593,25.3007,31500.0
2013-04-09 13:30:00,36.71,36.73,36.7,36.71,23600.0,25.2938,25.3076,25.2869,25.2938,23600.0
2013-04-09 13:40:00,36.72,36.73,36.71,36.72,23600.0,25.3007,25.3076,25.2938,25.3007,23600.0
2013-04-09 13:50:00,36.72,36.73,36.7,36.71,21600.0,25.3007,25.3076,25.2869,25.2938,21600.0
2013-04-09 14:00:00,36.71,36.71,36.7,36.71,14900.0,25.2938,25.2938,25.2869,25.2938,14900.0
2013-04-09 14:10:00,36.71,36.71,36.69,36.69,21900.0,25.2938,25.2938,25.28,25.28,21900.0
2013-04-09 14:20:00,36.69,36.72,36.68,36.71,32000.0,25.28,25.3007,25.2731,25.2938,32000.0
2013-04-09 14:30:00,36.71,36.72,36.71,36.71,41400.0,25.2938,25.3007,25.2938,25.2938,41400.0
2013-04-09 14:40:00,36.72,36.75,36.72,36.74,23800.0,25.3007,25.3213,25.3007,25.3144,23800.0
2013-04-09 14:50:00,36.75,36.76,36.73,36.74,26300.0,25.3213,25.3282,25.3076,25.3144,26300.0
2013-04-09 15:00:00,36.74,36.74,36.69,36.69,32900.0,25.3144,25.3144,25.28,25.28,32900.0
2013-04-09 15:10:00,36.68,36.7,36.67,36.7,26600.0,25.2731,25.2869,25.2662,25.2869,26600.0
2013-04-09 15:20:00,36.69,36.7,36.67,36.67,103300.0,25.28,25.2869,25.2662,25.2662,103300.0
2013-04-09 15:30:00,36.67,36.68,36.64,36.64,104200.0,25.2662,25.2731,25.2455,25.2455,104200.0
2013-04-09 15:40:00,36.65,36.67,36.64,36.65,43700.0,25.2524,25.2662,25.2455,25.2524,43700.0
2013-04-09 15:50:00,36.65,36.65,36.63,36.64,75700.0,25.2524,25.2524,25.2387,25.2455,75700.0
2013-04-10 09:30:00,36.95,37.05,36.95,37.02,84200.0,25.4591,25.528,25.4591,25.5074,84200.0
2013-04-10 09:40:00,37.02,37.05,36.98,37.04,53500.0,25.5074,25.528,25.4798,25.5212,53500.0
2013-04-10 09:50:00,37.05,37.07,37.02,37.06,55400.0,25.528,25.5418,25.5074,25.5349,55400.0
2013-04-10 10:00:00,37.06,37.1,37.05,37.09,118600.0,25.5349,25.5625,25.528,25.5556,118600.0
2013-04-10 10:10:00,37.09,37.1,37.05,37.05,29600.0,25.5556,25.5625,25.528,25.528,29600.0
2013-04-10 10:20:00,37.05,37.1,37.05,37.1,35900.0,25.528,25.5625,25.528,25.5625,35900.0
2013-04-10 10:30:00,37.1,37.12,37.09,37.11,20400.0,25.5625,25.5763,25.5556,25.5694,20400.0
2013-04-10 10:40:00,37.12,37.18,37.12,37.17,23100.0,25.5763,25.6176,25.5763,25.6107,23100.0
2013-04-10 10:50:00,37.16,37.24,37.16,37.24,51500.0,25.6038,25.659,25.6038,25.659,51500.0
2013-04-10 11:00:00,37.24,37.25,37.21,37.24,31900.0,25.659,25.6658,25.6383,25.659,31900.0
2013-04-10 11:10:00,37.24,37.25,37.22,37.24,38400.0,25.659,25.6658,25.6452,25.659,38400.0
2013-04-10 11:20:00,37.23,37.24,37.19,37.2,49300.0,25.6521,25.659,25.6245,25.6314,49300.0
2013-04-10 11:30:00,37.2,37.2,37.15,37.16,60000.0,25.6314,25.6314,25.5969,25.6038,60000.0
2013-04-10 11:40:00,37.17,37.18,37.16,37.16,16700.0,25.6107,25.6176,25.6038,25.6038,16700.0
2013-04-10 11:50:00,37.16,37.16,37.15,37.15,48700.0,25.6038,25.6038,25.5969,25.5969,48700.0
2013-04-10 12:00:00,37.16,37.17,37.15,37.17,70800.0,25.6038,25.6107,25.5969,25.6107,70800.0
2013-04-10 12:10:00,37.17,37.19,37.16,37.18,26400.0,25.6107,25.6245,25.6038,25.6176,26400.0
2013-04-10 12:20:00,37.19,37.2,37.16,37.16,20000.0,25.6245,25.6314,25.6038,25.6038,20000.0
2013-04-10 12:30:00,37.17,37.19,37.16,37.18,44100.0,25.6107,25.6245,25.6038,25.6176,44100.0
2013-04-10 12:40:00,37.19,37.19,37.17,37.17,16500.0,25.6245,25.6245,25.6107,25.6107,16500.0
2013-04-10 12:50:00,37.18,37.18,37.17,37.18,6600.0,25.6176,25.6176,25.6107,25.6176,6600.0
2013-04-10 13:00:00,37.18,37.19,37.16,37.18,27900.0,25.6176,25.6245,25.6038,25.6176,27900.0
2013-04-10 13:10:00,37.18,37.19,37.17,37.19,45500.0,25.6176,25.6245,25.6107,25.6245,45500.0
2013-04-10 13:20:00,37.18,37.19,37.16,37.18,25400.0,25.6176,25.6245,25.6038,25.6176,25400.0
2013-04-10 13:30:00,37.18,37.18,37.15,37.15,40900.0,25.6176,25.6176,25.5969,25.5969,40900.0
2013-04-10 13:40:00,37.16,37.17,37.15,37.17,51500.0,25.6038,25.6107,25.5969,25.6107,51500.0
2013-04-10 13:50:00,37.17,37.17,37.15,37.16,25600.0,25.6107,25.6107,25.5969,25.6038,25600.0
2013-04-10 14:00:00,37.16,37.18,37.16,37.16,23300.0,25.6038,25.6176,25.6038,25.6038,23300.0
2013-04-10 14:10:00,37.16,37.18,37.16,37.17,40000.0,25.6038,25.6176,25.6038,25.6107,40000.0
2013-04-10 14:20:00,37.18,37.19,37.16,37.16,126100.0,25.6176,25.6245,25.6038,25.6038,126100.0
2013-04-10 14:30:00,37.16,37.18,37.16,37.18,43700.0,25.6038,25.6176,25.6038,25.6176,43700.0
2013-04-10 14:40:00,37.17,37.18,37.16,37.17,29200.0,25.6107,25.6176,25.6038,25.6107,29200.0
2013-04-10 14:50:00,37.17,37.18,37.15,37.16,30400.0,25.6107,25.6176,25.5969,25.6038,30400.0
2013-04-10 15:00:00,37.17,37.17,37.15,37.15,26400.0,25.6107,25.6107,25.5969,25.5969,26400.0
2013-04-10 15:10:00,37.15,37.16,37.14,37.15,13100.0,25.5969,25.6038,25.5901,25.5969,13100.0
2013-04-10 15:20:00,37.14,37.19,37.14,37.18,13900.0,25.5901,25.6245,25.5901,25.6176,13900.0
2013-04-10 15:30:00,37.18,37.2,37.17,37.2,30100.0,25.6176,25.6314,25.6107,25.6314,30100.0
2013-04-10 15:40:00,37.2,37.22,37.19,37.21,66900.0,25.6314,25.6452,25.6245,25.6383,66900.0
2013-04-10 15:50:00,37.21,37.22,37.16,37.18,79400.0,25.6383,25.6452,25.6038,25.6176,79400.0
2013-04-11 09:30:00,37.4,37.41,37.36,37.36,81900.0,25.7692,25.7761,25.7416,25.7416,81900.0
2013-04-11 09:40:00,37.36,37.41,37.36,37.4,21700.0,25.7416,25.7761,25.7416,25.7692,21700.0
2013-04-11 09:50:00,37.41,37.43,37.4,37.4,25700.0,25.7761,25.7899,25.7692,25.7692,25700.0
2013-04-11 10:00:00,37.4,37.47,37.4,37.46,30300.0,25.7692,25.8174,25.7692,25.8105,30300.0
2013-04-11 10:10:00,37.46,37.47,37.44,37.45,22600.0,25.8105,25.8174,25.7968,25.8036,22600.0
2013-04-11 10:20:00,37.46,37.51,37.46,37.51,14900.0,25.8105,25.845,25.8105,25.845,14900.0
2013-04-11 10:30:00,37.5,37.52,37.47,37.51,25900.0,25.8381,25.8519,25.8174,25.845,25900.0
2013-04-11 10:40:00,37.53,37.54,37.52,37.53,83000.0,25.8588,25.8657,25.8519,25.8588,83000.0
2013-04-11 10:50:00,37.52,37.59,37.52,37.58,36000.0,25.8519,25.9001,25.8519,25.8932,36000.0
2013-04-11 11:00:00,37.58,37.62,37.56,37.62,28500.0,25.8932,25.9208,25.8794,25.9208,28500.0
2013-04-11 11:10:00,37.61,37.63,37.6,37.62,61400.0,25.9139,25.9277,25.907,25.9208,61400.0
2013-04-11 11:20:00,37.62,37.63,37.6,37.6,47900.0,25.9208,25.9277,25.907,25.907,47900.0
2013-04-11 11:30:00,37.6,37.61,37.58,37.59,54600.0,25.907,25.9139,25.8932,25.9001,54600.0
2013-04-11 11:40:00,37.59,37.59,37.54,37.55,50000.0,25.9001,25.9001,25.8657,25.8726,50000.0
2013-04-11 11:50:00,37.56,37.58,37.55,37.58,18900.0,25.8794,25.8932,25.8726,25.8932,18900.0
2013-04-11 12:00:00,37.57,37.57,37.53,37.55,27000.0,25.8863,25.8863,25.8588,25.8726,27000.0
2013-04-11 12:10:00,37.55,37.56,37.53,37.55,23100.0,25.8726,25.8794,25.8588,25.8726,23100.0
2013-04-11 12:20:00,37.55,37.55,37.52,37.54,13500.0,25.8726,25.8726,25.8519,25.8657,13500.0
2013-04-11 12:30:00,37.54,37.57,37.53,37.56,9000.0,25.8657,25.8863,25.8588,25.8794,9000.0
2013-04-11 12:40:00,37.57,37.57,37.55,37.56,21500.0,25.8863,25.8863,25.8726,25.8794,21500.0
2013-04-11 12:50:00,37.55,37.55,37.53,37.55,9400.0,25.8726,25.8726,25.8588,25.8726,9400.0
2013-04-11 13:00:00,37.56,37.58,37.56,37.57,50100.0,25.8794,25.8932,25.8794,25.8863,50100.0
2013-04-11 13:10:00,37.56,37.56,37.55,37.56,8500.0,25.8794,25.8794,25.8726,25.8794,8500.0
2013-04-11 13:20:00,37.57,37.58,37.56,37.56,6300.0,25.8863,25.8932,25.8794,25.8794,6300.0
2013-04-11 13:30:00,37.56,37.57,37.55,37.56,10700.0,25.8794,25.8863,25.8726,25.8794,10700.0
2013-04-11 13:40:00,37.56,37.57,37.54,37.54,9500.0,25.8794,25.8863,25.8657,25.8657,9500.0
2013-04-11 13:50:00,37.53,37.54,37.48,37.48,34200.0,25.8588,25.8657,25.8243,25.8243,34200.0
2013-04-11 14:00:00,37.49,37.52,37.49,37.49,57300.0,25.8312,25.8519,25.8312,25.8312,57300.0
2013-04-11 14:10:00,37.49,37.5,37.48,37.49,12100.0,25.8312,25.8381,25.8243,25.8312,12100.0
2013-04-11 14:20:00,37.48,37.52,37.47,37.52,41500.0,25.8243,25.8519,25.8174,25.8519,41500.0
2013-04-11 14:30:00,37.51,37.54,37.51,37.53,44800.0,25.845,25.8657,25.845,25.8588,44800.0
2013-04-11 14:40:00,37.52,37.54,37.51,37.52,12400.0,25.8519,25.8657,25.845,25.8519,12400.0
2013-04-11 14:50:00,37.52,37.54,37.51,37.54,11800.0,25.8519,25.8657,25.845,25.8657,11800.0
2013-04-11 15:00:00,37.54,37.56,37.52,37.54,13600.0,25.8657,25.8794,25.8519,25.8657,13600.0
2013-04-11 15:10:00,37.54,37.55,37.51,37.51,65000.0,25.8657,25.8726,25.845,25.845,65000.0
2013-04-11 15:20:00,37.5,37.51,37.48,37.5,63000.0,25.8381,25.845,25.8243,25.8381,63000.0
2013-04-11 15:30:00,37.5,37.52,37.48,37.49,81600.0,25.8381,25.8519,25.8243,25.8312,81600.0
2013-04-11 15:40:00,37.49,37.49,37.46,37.48,42200.0,25.8312,25.8312,25.8105,25.8243,42200.0
2013-04-11 15:50:00,37.47,37.48,37.45,37.46,83100.0,25.8174,25.8243,25.8036,25.8105,83100.0
2013-04-12 09:30:00,37.29,37.33,37.28,37.32,269100.0,25.6934,25.721,25.6865,25.7141,269100.0
2013-04-12 09:40:00,37.33,37.36,37.3,37.36,98100.0,25.721,25.7416,25.7003,25.7416,98100.0
2013-04-12 09:50:00,37.36,37.36,37.31,37.31,58800.0,25.7416,25.7416,25.7072,25.7072,58800.0
2013-04-12 10:00:00,37.31,37.33,37.29,37.32,61600.0,25.7072,25.721,25.6934,25.7141,61600.0
2013-04-12 10:10:00,37.32,37.34,37.26,37.26,49700.0,25.7141,25.7279,25.6727,25.6727,49700.0
2013-04-12 10:20:00,37.25,37.28,37.24,37.28,116100.0,25.6658,25.6865,25.659,25.6865,116100.0
2013-04-12 10:30:00,37.27,37.27,37.22,37.23,85800.0,25.6796,25.6796,25.6452,25.6521,85800.0
2013-04-12 10:40:00,37.23,37.23,37.16,37.18,127900.0,25.6521,25.6521,25.6038,25.6176,127900.0
2013-04-12 10:50:00,37.17,37.22,37.17,37.19,111800.0,25.6107,25.6452,25.6107,25.6245,111800.0
2013-04-12 11:00:00,37.19,37.19,37.13,37.15,163100.0,25.6245,25.6245,25.5832,25.5969,163100.0
2013-04-12 11:10:00,37.15,37.23,37.15,37.23,30600.0,25.5969,25.6521,25.5969,25.6521,30600.0
2013-04-12 11:20:00,37.23,37.23,37.19,37.21,14600.0,25.6521,25.6521,25.6245,25.6383,14600.0
2013-04-12 11:30:00,37.22,37.25,37.2,37.22,28700.0,25.6452,25.6658,25.6314,25.6452,28700.0
2013-04-12 11:40:00,37.21,37.23,37.2,37.23,164900.0,25.6383,25.6521,25.6314,25.6521,164900.0
2013-04-12 11:50:00,37.23,37.26,37.22,37.26,19800.0,25.6521,25.6727,25.6452,25.6727,19800.0
2013-04-12 12:00:00,37.27,37.28,37.25,37.28,19600.0,25.6796,25.6865,25.6658,25.6865,19600.0
2013-04-12 12:10:00,37.27,37.29,37.27,37.29,10500.0,25.6796,25.6934,25.6796,25.6934,10500.0
2013-04-12 12:20:00,37.29,37.29,37.26,37.28,14800.0,25.6934,25.6934,25.6727,25.6865,14800.0
2013-04-12 12:30:00,37.27,37.3,37.27,37.3,14500.0,25.6796,25.7003,25.6796,25.7003,14500.0
2013-04-12 12:40:00,37.3,37.31,37.29,37.3,17500.0,25.7003,25.7072,25.6934,25.7003,17500.0
2013-04-12 12:50:00,37.3,37.33,37.29,37.32,14100.0,25.7003,25.721,25.6934,25.7141,14100.0
2013-04-12 13:00:00,37.32,37.37,37.32,37.37,28200.0,25.7141,25.7485,25.7141,25.7485,28200.0
2013-04-12 13:10:00,37.37,37.37,37.32,37.32,48600.0,25.7485,25.7485,25.7141,25.7141,48600.0
2013-04-12 13:20:00,37.32,37.33,37.31,37.32,36500.0,25.7141,25.721,25.7072,25.7141,36500.0
2013-04-12 13:30:00,37.32,37.34,37.32,37.32,32600.0,25.7141,25.7279,25.7141,25.7141,32600.0
2013-04-12 13:40:00,37.33,37.35,37.32,37.35,22300.0,25.721,25.7347,25.7141,25.7347,22300.0
2013-04-12 13:50:00,37.35,37.36,37.33,37.33,52100.0,25.7347,25.7416,25.721,25.721,52100.0
2013-04-12 14:00:00,37.34,37.34,37.32,37.34,40600.0,25.7279,25.7279,25.7141,25.7279,40600.0
2013-04-12 14:10:00,37.34,37.34,37.32,37.33,12600.0,25.7279,25.7279,25.7141,25.721,12600.0
2013-04-12 14:20:00,37.33,37.33,37.31,37.32,28500.0,25.721,25.721,25.7072,25.7141,28500.0
2013-04-12 14:30:00,37.31,37.32,37.31,37.31,25600.0,25.7072,25.7141,25.7072,25.7072,25600.0
2013-04-12 14:40:00,37.32,37.33,37.3,37.3,57100.0,25.7141,25.721,25.7003,25.7003,57100.0
2013-04-12 14:50:00,37.3,37.31,37.29,37.3,19900.0,25.7003,25.7072,25.6934,25.7003,19900.0
2013-04-12 15:00:00,37.3,37.32,37.3,37.31,48400.0,25.7003,25.7141,25.7003,25.7072,48400.0
2013-04-12 15:10:00,37.32,37.33,37.31,37.33,71500.0,25.7141,25.721,25.7072,25.721,71500.0
2013-04-12 15:20:00,37.33,37.34,37.32,37.33,22600.0,25.721,25.7279,25.7141,25.721,22600.0
2013-04-12 15:30:00,37.33,37.35,37.32,37.34,57400.0,25.721,25.7347,25.7141,25.7279,57400.0
2013-04-12 15:40:00,37.34,37.36,37.34,37.35,41400.0,25.7279,25.7416,25.7279,25.7347,41400.0
2013-04-12 15:50:00,37.36,37.4,37.36,37.4,67500.0,25.7416,25.7692,25.7416,25.7692,67500.0
2013-04-15 09:30:00,37.05,37.05,37.0,37.04,83200.0,25.528,25.528,25.4936,25.5212,83200.0
2013-04-15 09:40:00,37.04,37.04,36.95,36.97,45100.0,25.5212,25.5212,25.4591,25.4729,45100.0
2013-04-15 09:50:00,36.96,37.02,36.95,37.02,56200.0,25.466,25.5074,25.4591,25.5074,56200.0
2013-04-15 10:00:00,37.01,37.02,36.92,36.96,53000.0,25.5005,25.5074,25.4385,25.466,53000.0
2013-04-15 10:10:00,36.95,37.0,36.93,36.99,31500.0,25.4591,25.4936,25.4454,25.4867,31500.0
2013-04-15 10:20:00,37.0,37.0,36.93,36.97,24000.0,25.4936,25.4936,25.4454,25.4729,24000.0
2013-04-15 10:30:00,36.97,37.01,36.95,37.01,46800.0,25.4729,25.5005,25.4591,25.5005,46800.0
2013-04-15 10:40:00,37.0,37.04,36.98,37.03,33900.0,25.4936,25.5212,25.4798,25.5143,33900.0
2013-04-15 10:50:00,37.03,37.04,36.98,37.01,304500.0,25.5143,25.5212,25.4798,25.5005,304500.0
2013-04-15 11:00:00,37.01,37.02,36.96,36.97,50100.0,25.5005,25.5074,25.466,25.4729,50100.0
2013-04-15 11:10:00,36.96,36.98,36.93,36.95,121600.0,25.466,25.4798,25.4454,25.4591,121600.0
2013-04-15 11:20:00,36.95,36.98,36.94,36.97,290400.0,25.4591,25.4798,25.4523,25.4729,290400.0
2013-04-15 11:30:00,36.96,37.03,36.95,37.03,36200.0,25.466,25.5143,25.4591,25.5143,36200.0
2013-04-15 11:40:00,37.03,37.04,36.97,36.98,10400.0,25.5143,25.5212,25.4729,25.4798,10400.0
2013-04-15 11:50:00,36.98,36.98,36.9,36.92,70800.0,25.4798,25.4798,25.4247,25.4385,70800.0
2013-04-15 12:00:00,36.92,36.92,36.88,36.91,19800.0,25.4385,25.4385,25.4109,25.4316,19800.0
2013-04-15 12:10:00,36.91,36.93,36.91,36.93,10700.0,25.4316,25.4454,25.4316,25.4454,10700.0
2013-04-15 12:20:00,36.93,36.93,36.88,36.9,19900.0,25.4454,25.4454,25.4109,25.4247,19900.0
2013-04-15 12:30:00,36.89,36.9,36.84,36.86,40500.0,25.4178,25.4247,25.3833,25.3971,40500.0
2013-04-15 12:40:00,36.85,36.87,36.84,36.84,18300.0,25.3902,25.404,25.3833,25.3833,18300.0
2013-04-15 12:50:00,36.85,36.85,36.8,36.84,162600.0,25.3902,25.3902,25.3558,25.3833,162600.0
2013-04-15 13:00:00,36.84,36.85,36.81,36.84,98700.0,25.3833,25.3902,25.3627,25.3833,98700.0
2013-04-15 13:10:00,36.84,36.85,36.83,36.84,21500.0,25.3833,25.3902,25.3765,25.3833,21500.0
2013-04-15 13:20:00,36.84,36.86,36.83,36.85,20900.0,25.3833,25.3971,25.3765,25.3902,20900.0
2013-04-15 13:30:00,36.85,36.86,36.84,36.85,18500.0,25.3902,25.3971,25.3833,25.3902,18500.0
2013-04-15 13:40:00,36.86,36.86,36.83,36.86,35600.0,25.3971,25.3971,25.3765,25.3971,35600.0
2013-04-15 13:50:00,36.86,36.86,36.83,36.84,47500.0,25.3971,25.3971,25.3765,25.3833,47500.0
2013-04-15 14:00:00,36.83,36.84,36.77,36.8,42600.0,25.3765,25.3833,25.3351,25.3558,42600.0
2013-04-15 14:10:00,36.81,36.81,36.73,36.75,60800.0,25.3627,25.3627,25.3076,25.3213,60800.0
2013-04-15 14:20:00,36.74,36.78,36.71,36.73,62600.0,25.3144,25.342,25.2938,25.3076,62600.0
2013-04-15 14:30:00,36.73,36.76,36.73,36.75,169700.0,25.3076,25.3282,25.3076,25.3213,169700.0
2013-04-15 14:40:00,36.74,36.83,36.74,36.81,93800.0,25.3144,25.3765,25.3144,25.3627,93800.0
2013-04-15 14:50:00,36.81,36.81,36.69,36.7,50000.0,25.3627,25.3627,25.28,25.2869,50000.0
2013-04-15 15:00:00,36.7,36.75,36.66,36.69,63200.0,25.2869,25.3213,25.2593,25.28,63200.0
2013-04-15 15:10:00,36.69,36.77,36.66,36.76,307800.0,25.28,25.3351,25.2593,25.3282,307800.0
2013-04-15 15:20:00,36.75,36.76,36.7,36.7,80100.0,25.3213,25.3282,25.2869,25.2869,80100.0
2013-04-15 15:30:00,36.72,36.72,36.63,36.66,112400.0,25.3007,25.3007,25.2387,25.2593,112400.0
2013-04-15 15:40:00,36.66,36.73,36.66,36.69,191100.0,25.2593,25.3076,25.2593,25.28,191100.0
2013-04-15 15:50:00,36.69,36.73,36.61,36.62,238600.0,25.28,25.3076,25.2249,25.2318,238600.0
2013-04-16 09:30:00,37.05,37.08,37.02,37.07,142800.0,25.528,25.5487,25.5074,25.5418,142800.0
2013-04-16 09:40:00,37.07,37.07,36.99,37.04,112500.0,25.5418,25.5418,25.4867,25.5212,112500.0
2013-04-16 09:50:00,37.03,37.04,37.0,37.04,60400.0,25.5143,25.5212,25.4936,25.5212,60400.0
2013-04-16 10:00:00,37.04,37.06,37.01,37.01,70000.0,25.5212,25.5349,25.5005,25.5005,70000.0
2013-04-16 10:10:00,37.02,37.02,36.96,36.96,40400.0,25.5074,25.5074,25.466,25.466,40400.0
2013-04-16 10:20:00,36.97,37.01,36.95,36.97,35800.0,25.4729,25.5005,25.4591,25.4729,35800.0
2013-04-16 10:30:00,36.97,37.0,36.93,36.93,34600.0,25.4729,25.4936,25.4454,25.4454,34600.0
2013-04-16 10:40:00,36.93,36.93,36.88,36.9,47600.0,25.4454,25.4454,25.4109,25.4247,47600.0
2013-04-16 10:50:00,36.91,36.92,36.89,36.91,50900.0,25.4316,25.4385,25.4178,25.4316,50900.0
2013-04-16 11:00:00,36.9,36.93,36.88,36.9,47500.0,25.4247,25.4454,25.4109,25.4247,47500.0
2013-04-16 11:10:00,36.91,36.99,36.9,36.97,81700.0,25.4316,25.4867,25.4247,25.4729,81700.0
2013-04-16 11:20:00,36.97,36.98,36.94,36.96,40400.0,25.4729,25.4798,25.4523,25.466,40400.0
2013-04-16 11:30:00,36.96,36.97,36.94,36.95,37300.0,25.466,25.4729,25.4523,25.4591,37300.0
2013-04-16 11:40:00,36.95,36.99,36.94,36.99,23600.0,25.4591,25.4867,25.4523,25.4867,23600.0
2013-04-16 11:50:00,36.98,37.02,36.98,36.99,16500.0,25.4798,25.5074,25.4798,25.4867,16500.0
2013-04-16 12:00:00,37.0,37.07,37.0,37.06,81400.0,25.4936,25.5418,25.4936,25.5349,81400.0
2013-04-16 12:10:00,37.06,37.08,37.06,37.08,14800.0,25.5349,25.5487,25.5349,25.5487,14800.0
2013-04-16 12:20:00,37.07,37.1,37.07,37.09,19200.0,25.5418,25.5625,25.5418,25.5556,19200.0
2013-04-16 12:30:00,37.1,37.13,37.09,37.12,20500.0,25.5625,25.5832,25.5556,25.5763,20500.0
2013-04-16 12:40:00,37.12,37.12,37.1,37.11,19500.0,25.5763,25.5763,25.5625,25.5694,19500.0
2013-04-16 12:50:00,37.12,37.14,37.11,37.13,24000.0,25.5763,25.5901,25.5694,25.5832,24000.0
2013-04-16 13:00:00,37.13,37.15,37.11,37.12,29100.0,25.5832,25.5969,25.5694,25.5763,29100.0
2013-04-16 13:10:00,37.12,37.14,37.11,37.13,33300.0,25.5763,25.5901,25.5694,25.5832,33300.0
2013-04-16 13:20:00,37.13,37.14,37.11,37.13,26300.0,25.5832,25.5901,25.5694,25.5832,26300.0
2013-04-16 13:30:00,37.14,37.15,37.12,37.13,29100.0,25.5901,25.5969,25.5763,25.5832,29100.0
2013-04-16 13:40:00,37.12,37.14,37.11,37.11,21300.0,25.5763,25.5901,25.5694,25.5694,21300.0
2013-04-16 13:50:00,37.13,37.14,37.11,37.12,29000.0,25.5832,25.5901,25.5694,25.5763,29000.0
2013-04-16 14:00:00,37.11,37.13,37.1,37.13,12600.0,25.5694,25.5832,25.5625,25.5832,12600.0
2013-04-16 14:10:00,37.12,37.12,37.08,37.09,21600.0,25.5763,25.5763,25.5487,25.5556,21600.0
2013-04-16 14:20:00,37.09,37.12,37.08,37.1,22500.0,25.5556,25.5763,25.5487,25.5625,22500.0
2013-04-16 14:30:00,37.09,37.1,37.07,37.09,39800.0,25.5556,25.5625,25.5418,25.5556,39800.0
2013-04-16 14:40:00,37.09,37.11,37.08,37.1,49200.0,25.5556,25.5694,25.5487,25.5625,49200.0
2013-04-16 14:50:00,37.09,37.11,37.05,37.06,71600.0,25.5556,25.5694,25.528,25.5349,71600.0
2013-04-16 15:00:00,37.06,37.09,37.06,37.09,29500.0,25.5349,25.5556,25.5349,25.5556,29500.0
2013-04-16 15:10:00,37.08,37.1,37.06,37.09,20000.0,25.5487,25.5625,25.5349,25.5556,20000.0
2013-04-16 15:20:00,37.08,37.11,37.07,37.09,13900.0,25.5487,25.5694,25.5418,25.5556,13900.0
2013-04-16 15:30:00,37.1,37.12,37.09,37.12,76200.0,25.5625,25.5763,25.5556,25.5763,76200.0
2013-04-16 15:40:00,37.12,37.16,37.11,37.15,113000.0,25.5763,25.6038,25.5694,25.5969,113000.0
2013-04-16 15:50:00,37.15,37.17,37.14,37.15,79700.0,25.5969,25.6107,25.5901,25.5969,79700.0
2013-04-17 09:30:00,36.75,36.75,36.64,36.66,100000.0,25.3213,25.3213,25.2455,25.2593,100000.0
2013-04-17 09:40:00,36.65,36.73,36.61,36.71,67800.0,25.2524,25.3076,25.2249,25.2938,67800.0
2013-04-17 09:50:00,36.72,36.73,36.63,36.64,64700.0,25.3007,25.3076,25.2387,25.2455,64700.0
2013-04-17 10:00:00,36.64,36.66,36.57,36.59,75800.0,25.2455,25.2593,25.1973,25.2111,75800.0
2013-04-17 10:10:00,36.6,36.62,36.49,36.49,126500.0,25.218,25.2318,25.1422,25.1422,126500.0
2013-04-17 10:20:00,36.49,36.54,36.46,36.52,60800.0,25.1422,25.1766,25.1215,25.1629,60800.0
2013-04-17 10:30:00,36.51,36.51,36.44,36.44,35000.0,25.156,25.156,25.1077,25.1077,35000.0
2013-04-17 10:40:00,36.44,36.47,36.35,36.37,113800.0,25.1077,25.1284,25.0457,25.0595,113800.0
2013-04-17 10:50:00,36.37,36.38,36.29,36.29,55000.0,25.0595,25.0664,25.0044,25.0044,55000.0
2013-04-17 11:00:00,36.29,36.34,36.27,36.29,94600.0,25.0044,25.0388,24.9906,25.0044,94600.0
2013-04-17 11:10:00,36.29,36.34,36.29,36.32,52200.0,25.0044,25.0388,25.0044,25.0251,52200.0
2013-04-17 11:20:00,36.33,36.39,36.33,36.35,46200.0,25.032,25.0733,25.032,25.0457,46200.0
2013-04-17 11:30:00,36.35,36.41,36.33,36.41,90100.0,25.0457,25.0871,25.032,25.0871,90100.0
2013-04-17 11:40:00,36.41,36.44,36.37,36.38,79800.0,25.0871,25.1077,25.0595,25.0664,79800.0
2013-04-17 11:50:00,36.38,36.42,36.36,36.36,64500.0,25.0664,25.094,25.0526,25.0526,64500.0
2013-04-17 12:00:00,36.36,36.38,36.34,36.34,38000.0,25.0526,25.0664,25.0388,25.0388,38000.0
2013-04-17 12:10:00,36.34,36.36,36.28,36.31,44900.0,25.0388,25.0526,24.9975,25.0182,44900.0
2013-04-17 12:20:00,36.32,36.32,36.25,36.26,73300.0,25.0251,25.0251,24.9768,24.9837,73300.0
2013-04-17 12:30:00,36.25,36.3,36.25,36.3,29700.0,24.9768,25.0113,24.9768,25.0113,29700.0
2013-04-17 12:40:00,36.29,36.3,36.24,36.24,24800.0,25.0044,25.0113,24.9699,24.9699,24800.0
2013-04-17 12:50:00,36.24,36.31,36.2,36.31,52500.0,24.9699,25.0182,24.9424,25.0182,52500.0
2013-04-17 13:00:00,36.3,36.33,36.28,36.3,43700.0,25.0113,25.032,24.9975,25.0113,43700.0
2013-04-17 13:10:00,36.3,36.31,36.27,36.31,24600.0,25.0113,25.0182,24.9906,25.0182,24600.0
2013-04-17 13:20:00,36.31,36.35,36.3,36.33,65600.0,25.0182,25.0457,25.0113,25.032,65600.0
2013-04-17 13:30:00,36.34,36.39,36.33,36.39,56200.0,25.0388,25.0733,25.032,25.0733,56200.0
2013-04-17 13:40:00,36.4,36.42,36.4,36.4,86200.0,25.0802,25.094,25.0802,25.0802,86200.0
2013-04-17 13:50:00,36.4,36.41,36.36,36.37,31700.0,25.0802,25.0871,25.0526,25.0595,31700.0
2013-04-17 14:00:00,36.38,36.41,36.34,36.36,28800.0,25.0664,25.0871,25.0388,25.0526,28800.0
2013-04-17 14:10:00,36.36,36.4,36.36,36.38,44700.0,25.0526,25.0802,25.0526,25.0664,44700.0
2013-04-17 14:20:00,36.38,36.42,36.36,36.41,54800.0,25.0664,25.094,25.0526,25.0871,54800.0
2013-04-17 14:30:00,36.41,36.42,36.38,36.38,38200.0,25.0871,25.094,25.0664,25.0664,38200.0
2013-04-17 14:40:00,36.38,36.39,36.33,36.36,48300.0,25.0664,25.0733,25.032,25.0526,48300.0
2013-04-17 14:50:00,36.34,36.39,36.32,36.37,33800.0,25.0388,25.0733,25.0251,25.0595,33800.0
2013-04-17 15:00:00,36.37,36.41,36.36,36.39,25600.0,25.0595,25.0871,25.0526,25.0733,25600.0
2013-04-17 15:10:00,36.4,36.46,36.39,36.43,40300.0,25.0802,25.1215,25.0733,25.1009,40300.0
2013-04-17 15:20:00,36.41,36.44,36.4,36.42,38600.0,25.0871,25.1077,25.0802,25.094,38600.0
2013-04-17 15:30:00,36.42,36.43,36.36,36.38,99300.0,25.094,25.1009,25.0526,25.0664,99300.0
2013-04-17 15:40:00,36.38,36.4,36.36,36.4,66300.0,25.0664,25.0802,25.0526,25.0802,66300.0
2013-04-17 15:50:00,36.4,36.44,36.39,36.39,130100.0,25.0802,25.1077,25.0733,25.0733,130100.0
2013-04-18 09:30:00,36.48,36.48,36.35,36.35,79700.0,25.1353,25.1353,25.0457,25.0457,79700.0
2013-04-18 09:40:00,36.36,36.42,36.35,36.39,89900.0,25.0526,25.094,25.0457,25.0733,89900.0
2013-04-18 09:50:00,36.38,36.38,36.28,36.31,107700.0,25.0664,25.0664,24.9975,25.0182,107700.0
2013-04-18 10:00:00,36.3,36.3,36.14,36.18,78200.0,25.0113,25.0113,24.901,24.9286,78200.0
2013-04-18 10:10:00,36.17,36.23,36.17,36.18,50800.0,24.9217,24.9631,24.9217,24.9286,50800.0
2013-04-18 10:20:00,36.18,36.24,36.17,36.24,45000.0,24.9286,24.9699,24.9217,24.9699,45000.0
2013-04-18 10:30:00,36.25,36.36,36.25,36.33,65000.0,24.9768,25.0526,24.9768,25.032,65000.0
2013-04-18 10:40:00,36.32,36.35,36.3,36.35,46800.0,25.0251,25.0457,25.0113,25.0457,46800.0
2013-04-18 10:50:00,36.36,36.42,36.36,36.41,31500.0,25.0526,25.094,25.0526,25.0871,31500.0
2013-04-18 11:00:00,36.39,36.4,36.33,36.37,39000.0,25.0733,25.0802,25.032,25.0595,39000.0
2013-04-18 11:10:00,36.37,36.42,36.37,36.38,21200.0,25.0595,25.094,25.0595,25.0664,21200.0
2013-04-18 11:20:00,36.38,36.41,36.32,36.33,37900.0,25.0664,25.0871,25.0251,25.032,37900.0
2013-04-18 11:30:00,36.32,36.36,36.31,36.34,25900.0,25.0251,25.0526,25.0182,25.0388,25900.0
2013-04-18 11:40:00,36.35,36.36,36.28,36.29,31200.0,25.0457,25.0526,24.9975,25.0044,31200.0
2013-04-18 11:50:00,36.29,36.33,36.27,36.32,53400.0,25.0044,25.032,24.9906,25.0251,53400.0
2013-04-18 12:00:00,36.33,36.34,36.3,36.32,39000.0,25.032,25.0388,25.0113,25.0251,39000.0
2013-04-18 12:10:00,36.32,36.35,36.31,36.31,28900.0,25.0251,25.0457,25.0182,25.0182,28900.0
2013-04-18 12:20:00,36.3,36.36,36.3,36.35,19200.0,25.0113,25.0526,25.0113,25.0457,19200.0
2013-04-18 12:30:00,36.34,36.34,36.31,36.33,18100.0,25.0388,25.0388,25.0182,25.032,18100.0
2013-04-18 12:40:00,36.33,36.37,36.32,36.36,46200.0,25.032,25.0595,25.0251,25.0526,46200.0
2013-04-18 12:50:00,36.37,36.4,36.34,36.38,482600.0,25.0595,25.0802,25.0388,25.0664,482600.0
2013-04-18 13:00:00,36.38,36.41,36.37,36.4,30400.0,25.0664,25.0871,25.0595,25.0802,30400.0
2013-04-18 13:10:00,36.4,36.41,36.38,36.38,23800.0,25.0802,25.0871,25.0664,25.0664,23800.0
2013-04-18 13:20:00,36.38,36.4,36.37,36.39,59900.0,25.0664,25.0802,25.0595,25.0733,59900.0
2013-04-18 13:30:00,36.38,36.39,36.36,36.36,16800.0,25.0664,25.0733,25.0526,25.0526,16800.0
2013-04-18 13:40:00,36.36,36.38,36.33,36.33,24400.0,25.0526,25.0664,25.032,25.032,24400.0
2013-04-18 13:50:00,36.33,36.35,36.32,36.33,89400.0,25.032,25.0457,25.0251,25.032,89400.0
2013-04-18 14:00:00,36.34,36.34,36.26,36.26,20900.0,25.0388,25.0388,24.9837,24.9837,20900.0
2013-04-18 14:10:00,36.26,36.27,36.23,36.25,42000.0,24.9837,24.9906,24.9631,24.9768,42000.0
2013-04-18 14:20:00,36.25,36.3,36.23,36.29,60200.0,24.9768,25.0113,24.9631,25.0044,60200.0
2013-04-18 14:30:00,36.29,36.3,36.27,36.29,33100.0,25.0044,25.0113,24.9906,25.0044,33100.0
2013-04-18 14:40:00,36.28,36.29,36.22,36.23,43600.0,24.9975,25.0044,24.9562,24.9631,43600.0
2013-04-18 14:50:00,36.23,36.24,36.19,36.22,61100.0,24.9631,24.9699,24.9355,24.9562,61100.0
2013-04-18 15:00:00,36.23,36.26,36.22,36.23,76500.0,24.9631,24.9837,24.9562,24.9631,76500.0
2013-04-18 15:10:00,36.23,36.29,36.23,36.27,50500.0,24.9631,25.0044,24.9631,24.9906,50500.0
2013-04-18 15:20:00,36.28,36.28,36.24,36.27,26700.0,24.9975,24.9975,24.9699,24.9906,26700.0
2013-04-18 15:30:00,36.27,36.31,36.27,36.28,65800.0,24.9906,25.0182,24.9906,24.9975,65800.0
2013-04-18 15:40:00,36.29,36.32,36.28,36.3,34400.0,25.0044,25.0251,24.9975,25.0113,34400.0
2013-04-18 15:50:00,36.3,36.31,36.29,36.3,55500.0,25.0113,25.0182,25.0044,25.0113,55500.0
2013-04-19 09:30:00,36.52,36.57,36.48,36.57,71700.0,25.1629,25.1973,25.1353,25.1973,71700.0
2013-04-19 09:40:00,36.56,36.58,36.48,36.48,52200.0,25.1904,25.2042,25.1353,25.1353,52200.0
2013-04-19 09:50:00,36.48,36.51,36.44,36.47,42200.0,25.1353,25.156,25.1077,25.1284,42200.0
2013-04-19 10:00:00,36.5,36.56,36.49,36.55,31800.0,25.1491,25.1904,25.1422,25.1835,31800.0
2013-04-19 10:10:00,36.53,36.55,36.5,36.53,29900.0,25.1698,25.1835,25.1491,25.1698,29900.0
2013-04-19 10:20:00,36.55,36.55,36.45,36.46,47200.0,25.1835,25.1835,25.1146,25.1215,47200.0
2013-04-19 10:30:00,36.48,36.5,36.44,36.44,64800.0,25.1353,25.1491,25.1077,25.1077,64800.0
2013-04-19 10:40:00,36.45,36.49,36.44,36.46,24400.0,25.1146,25.1422,25.1077,25.1215,24400.0
2013-04-19 10:50:00,36.45,36.49,36.41,36.47,42900.0,25.1146,25.1422,25.0871,25.1284,42900.0
2013-04-19 11:00:00,36.47,36.53,36.46,36.52,29500.0,25.1284,25.1698,25.1215,25.1629,29500.0
2013-04-19 11:10:00,36.52,36.56,36.52,36.54,23700.0,25.1629,25.1904,25.1629,25.1766,23700.0
2013-04-19 11:20:00,36.54,36.56,36.53,36.53,30400.0,25.1766,25.1904,25.1698,25.1698,30400.0
2013-04-19 11:30:00,36.54,36.59,36.54,36.57,19200.0,25.1766,25.2111,25.1766,25.1973,19200.0
2013-04-19 11:40:00,36.56,36.56,36.54,36.55,47000.0,25.1904,25.1904,25.1766,25.1835,47000.0
2013-04-19 11:50:00,36.55,36.55,36.52,36.52,78400.0,25.1835,25.1835,25.1629,25.1629,78400.0
2013-04-19 12:00:00,36.53,36.53,36.48,36.49,59200.0,25.1698,25.1698,25.1353,25.1422,59200.0
2013-04-19 12:10:00,36.49,36.5,36.48,36.49,33100.0,25.1422,25.1491,25.1353,25.1422,33100.0
2013-04-19 12:20:00,36.48,36.49,36.48,36.48,16800.0,25.1353,25.1422,25.1353,25.1353,16800.0
2013-04-19 12:30:00,36.48,36.5,36.48,36.5,26000.0,25.1353,25.1491,25.1353,25.1491,26000.0
2013-04-19 12:40:00,36.5,36.51,36.48,36.48,8500.0,25.1491,25.156,25.1353,25.1353,8500.0
2013-04-19 12:50:00,36.47,36.48,36.45,36.47,66000.0,25.1284,25.1353,25.1146,25.1284,66000.0
2013-04-19 13:00:00,36.48,36.49,36.45,36.46,41600.0,25.1353,25.1422,25.1146,25.1215,41600.0
2013-04-19 13:10:00,36.47,36.48,36.46,36.48,20200.0,25.1284,25.1353,25.1215,25.1353,20200.0
2013-04-19 13:20:00,36.48,36.53,36.48,36.53,61800.0,25.1353,25.1698,25.1353,25.1698,61800.0
2013-04-19 13:30:00,36.53,36.53,36.51,36.53,24700.0,25.1698,25.1698,25.156,25.1698,24700.0
2013-04-19 13:40:00,36.52,36.53,36.51,36.51,24500.0,25.1629,25.1698,25.156,25.156,24500.0
2013-04-19 13:50:00,36.51,36.52,36.5,36.5,12700.0,25.156,25.1629,25.1491,25.1491,12700.0
2013-04-19 14:00:00,36.51,36.55,36.51,36.54,39700.0,25.156,25.1835,25.156,25.1766,39700.0
2013-04-19 14:10:00,36.54,36.57,36.54,36.55,35000.0,25.1766,25.1973,25.1766,25.1835,35000.0
2013-04-19 14:20:00,36.55,36.56,36.54,36.56,27500.0,25.1835,25.1904,25.1766,25.1904,27500.0
2013-04-19 14:30:00,36.56,36.57,36.53,36.54,32000.0,25.1904,25.1973,25.1698,25.1766,32000.0
2013-04-19 14:40:00,36.54,36.56,36.53,36.54,17900.0,25.1766,25.1904,25.1698,25.1766,17900.0
2013-04-19 14:50:00,36.53,36.55,36.53,36.54,20600.0,25.1698,25.1835,25.1698,25.1766,20600.0
2013-04-19 15:00:00,36.54,36.54,36.51,36.53,45700.0,25.1766,25.1766,25.156,25.1698,45700.0
2013-04-19 15:10:00,36.53,36.54,36.52,36.52,28900.0,25.1698,25.1766,25.1629,25.1629,28900.0
2013-04-19 15:20:00,36.52,36.55,36.52,36.55,68200.0,25.1629,25.1835,25.1629,25.1835,68200.0
2013-04-19 15:30:00,36.55,36.57,36.55,36.56,27200.0,25.1835,25.1973,25.1835,25.1904,27200.0
2013-04-19 15:40:00,36.56,36.58,36.55,36.57,37500.0,25.1904,25.2042,25.1835,25.1973,37500.0
2013-04-19 15:50:00,36.58,36.59,36.56,36.56,66500.0,25.2042,25.2111,25.1904,25.1904,66500.0
2013-04-22 09:30:00,36.55,36.63,36.55,36.56,136300.0,25.1835,25.2387,25.1835,25.1904,136300.0
2013-04-22 09:40:00,36.54,36.58,36.52,36.52,36700.0,25.1766,25.2042,25.1629,25.1629,36700.0
2013-04-22 09:50:00,36.52,36.57,36.51,36.56,14300.0,25.1629,25.1973,25.156,25.1904,14300.0
2013-04-22 10:00:00,36.56,36.57,36.46,36.47,177200.0,25.1904,25.1973,25.1215,25.1284,177200.0
2013-04-22 10:10:00,36.46,36.48,36.44,36.48,47700.0,25.1215,25.1353,25.1077,25.1353,47700.0
2013-04-22 10:20:00,36.47,36.47,36.41,36.44,40900.0,25.1284,25.1284,25.0871,25.1077,40900.0
2013-04-22 10:30:00,36.44,36.44,36.39,36.44,59500.0,25.1077,25.1077,25.0733,25.1077,59500.0
2013-04-22 10:40:00,36.43,36.49,36.43,36.49,27300.0,25.1009,25.1422,25.1009,25.1422,27300.0
2013-04-22 10:50:00,36.49,36.5,36.46,36.5,20100.0,25.1422,25.1491,25.1215,25.1491,20100.0
2013-04-22 11:00:00,36.51,36.52,36.48,36.5,11700.0,25.156,25.1629,25.1353,25.1491,11700.0
2013-04-22 11:10:00,36.5,36.52,36.47,36.51,32700.0,25.1491,25.1629,25.1284,25.156,32700.0
2013-04-22 11:20:00,36.51,36.52,36.5,36.5,66500.0,25.156,25.1629,25.1491,25.1491,66500.0
2013-04-22 11:30:00,36.5,36.58,36.5,36.58,29600.0,25.1491,25.2042,25.1491,25.2042,29600.0
2013-04-22 11:40:00,36.59,36.59,36.55,36.56,99300.0,25.2111,25.2111,25.1835,25.1904,99300.0
2013-04-22 11:50:00,36.55,36.59,36.55,36.58,71100.0,25.1835,25.2111,25.1835,25.2042,71100.0
2013-04-22 12:00:00,36.59,36.62,36.59,36.62,16300.0,25.2111,25.2318,25.2111,25.2318,16300.0
2013-04-22 12:10:00,36.63,36.64,36.61,36.63,47200.0,25.2387,25.2455,25.2249,25.2387,47200.0
2013-04-22 12:20:00,36.62,36.64,36.61,36.62,47300.0,25.2318,25.2455,25.2249,25.2318,47300.0
2013-04-22 12:30:00,36.62,36.66,36.61,36.66,71800.0,25.2318,25.2593,25.2249,25.2593,71800.0
2013-04-22 12:40:00,36.66,36.68,36.65,36.66,27500.0,25.2593,25.2731,25.2524,25.2593,27500.0
2013-04-22 12:50:00,36.66,36.66,36.64,36.65,20800.0,25.2593,25.2593,25.2455,25.2524,20800.0
2013-04-22 13:00:00,36.66,36.66,36.63,36.64,46300.0,25.2593,25.2593,25.2387,25.2455,46300.0
2013-04-22 13:10:00,36.65,36.65,36.62,36.62,19200.0,25.2524,25.2524,25.2318,25.2318,19200.0
2013-04-22 13:20:00,36.63,36.64,36.62,36.64,7600.0,25.2387,25.2455,25.2318,25.2455,7600.0
2013-04-22 13:30:00,36.64,36.65,36.63,36.64,48300.0,25.2455,25.2524,25.2387,25.2455,48300.0
2013-04-22 13:40:00,36.64,36.66,36.63,36.65,26000.0,25.2455,25.2593,25.2387,25.2524,26000.0
2013-04-22 13:50:00,36.65,36.66,36.64,36.65,41200.0,25.2524,25.2593,25.2455,25.2524,41200.0
2013-04-22 14:00:00,36.65,36.67,36.65,36.66,14900.0,25.2524,25.2662,25.2524,25.2593,14900.0
2013-04-22 14:10:00,36.66,36.7,36.65,36.7,61700.0,25.2593,25.2869,25.2524,25.2869,61700.0
2013-04-22 14:20:00,36.7,36.74,36.7,36.74,62500.0,25.2869,25.3144,25.2869,25.3144,62500.0
2013-04-22 14:30:00,36.74,36.75,36.73,36.75,13400.0,25.3144,25.3213,25.3076,25.3213,13400.0
2013-04-22 14:40:00,36.75,36.77,36.74,36.74,53400.0,25.3213,25.3351,25.3144,25.3144,53400.0
2013-04-22 14:50:00,36.73,36.75,36.72,36.73,31700.0,25.3076,25.3213,25.3007,25.3076,31700.0
2013-04-22 15:00:00,36.73,36.76,36.72,36.72,16800.0,25.3076,25.3282,25.3007,25.3007,16800.0
2013-04-22 15:10:00,36.73,36.75,36.72,36.73,22100.0,25.3076,25.3213,25.3007,25.3076,22100.0
2013-04-22 15:20:00,36.73,36.75,36.72,36.73,14400.0,25.3076,25.3213,25.3007,25.3076,14400.0
2013-04-22 15:30:00,36.73,36.75,36.72,36.75,74200.0,25.3076,25.3213,25.3007,25.3213,74200.0
2013-04-22 15:40:00,36.75,36.76,36.73,36.73,77400.0,25.3213,25.3282,25.3076,25.3076,77400.0
2013-04-22 15:50:00,36.74,36.74,36.71,36.73,65400.0,25.3144,25.3144,25.2938,25.3076,65400.0
2013-04-23 09:30:00,37.03,37.07,37.01,37.07,140100.0,25.5143,25.5418,25.5005,25.5418,140100.0
2013-04-23 09:40:00,37.09,37.11,37.05,37.1,191900.0,25.5556,25.5694,25.528,25.5625,191900.0
2013-04-23 09:50:00,37.09,37.12,37.09,37.09,193000.0,25.5556,25.5763,25.5556,25.5556,193000.0
2013-04-23 10:00:00,37.09,37.13,37.08,37.08,34300.0,25.5556,25.5832,25.5487,25.5487,34300.0
2013-04-23 10:10:00,37.1,37.14,37.1,37.13,56100.0,25.5625,25.5901,25.5625,25.5832,56100.0
2013-04-23 10:20:00,37.14,37.17,37.14,37.15,32700.0,25.5901,25.6107,25.5901,25.5969,32700.0
2013-04-23 10:30:00,37.15,37.17,37.14,37.14,34300.0,25.5969,25.6107,25.5901,25.5901,34300.0
2013-04-23 10:40:00,37.14,37.2,37.14,37.16,57800.0,25.5901,25.6314,25.5901,25.6038,57800.0
2013-04-23 10:50:00,37.16,37.17,37.16,37.16,27300.0,25.6038,25.6107,25.6038,25.6038,27300.0
2013-04-23 11:00:00,37.17,37.18,37.16,37.17,24900.0,25.6107,25.6176,25.6038,25.6107,24900.0
2013-04-23 11:10:00,37.17,37.18,37.14,37.18,29500.0,25.6107,25.6176,25.5901,25.6176,29500.0
2013-04-23 11:20:00,37.17,37.19,37.16,37.18,23600.0,25.6107,25.6245,25.6038,25.6176,23600.0
2013-04-23 11:30:00,37.18,37.21,37.18,37.18,24900.0,25.6176,25.6383,25.6176,25.6176,24900.0
2013-04-23 11:40:00,37.19,37.21,37.18,37.21,23700.0,25.6245,25.6383,25.6176,25.6383,23700.0
2013-04-23 11:50:00,37.2,37.22,37.2,37.21,48500.0,25.6314,25.6452,25.6314,25.6383,48500.0
2013-04-23 12:00:00,37.21,37.22,37.2,37.21,37100.0,25.6383,25.6452,25.6314,25.6383,37100.0
2013-04-23 12:10:00,37.21,37.21,37.19,37.2,36200.0,25.6383,25.6383,25.6245,25.6314,36200.0
2013-04-23 12:20:00,37.21,37.24,37.21,37.23,89600.0,25.6383,25.659,25.6383,25.6521,89600.0
2013-04-23 12:30:00,37.23,37.23,37.22,37.22,12900.0,25.6521,25.6521,25.6452,25.6452,12900.0
2013-04-23 12:40:00,37.23,37.23,37.21,37.21,8700.0,25.6521,25.6521,25.6383,25.6383,8700.0
2013-04-23 12:50:00,37.2,37.21,37.19,37.21,42500.0,25.6314,25.6383,25.6245,25.6383,42500.0
2013-04-23 13:00:00,37.21,37.22,37.07,37.07,130400.0,25.6383,25.6452,25.5418,25.5418,130400.0
2013-04-23 13:10:00,37.06,37.25,37.06,37.22,167200.0,25.5349,25.6658,25.5349,25.6452,167200.0
2013-04-23 13:20:00,37.21,37.23,37.19,37.21,27500.0,25.6383,25.6521,25.6245,25.6383,27500.0
2013-04-23 13:30:00,37.21,37.22,37.18,37.2,41400.0,25.6383,25.6452,25.6176,25.6314,41400.0
2013-04-23 13:40:00,37.2,37.22,37.18,37.21,25400.0,25.6314,25.6452,25.6176,25.6383,25400.0
2013-04-23 13:50:00,37.2,37.22,37.19,37.2,34900.0,25.6314,25.6452,25.6245,25.6314,34900.0
2013-04-23 14:00:00,37.2,37.21,37.19,37.2,23900.0,25.6314,25.6383,25.6245,25.6314,23900.0
2013-04-23 14:10:00,37.2,37.21,37.19,37.2,24100.0,25.6314,25.6383,25.6245,25.6314,24100.0
2013-04-23 14:20:00,37.2,37.2,37.16,37.16,41700.0,25.6314,25.6314,25.6038,25.6038,41700.0
2013-04-23 14:30:00,37.16,37.19,37.14,37.19,64500.0,25.6038,25.6245,25.5901,25.6245,64500.0
2013-04-23 14:40:00,37.18,37.19,37.17,37.19,13300.0,25.6176,25.6245,25.6107,25.6245,13300.0
2013-04-23 14:50:00,37.19,37.2,37.18,37.2,33000.0,25.6245,25.6314,25.6176,25.6314,33000.0
2013-04-23 15:00:00,37.19,37.22,37.19,37.2,49300.0,25.6245,25.6452,25.6245,25.6314,49300.0
2013-04-23 15:10:00,37.21,37.23,37.2,37.22,59700.0,25.6383,25.6521,25.6314,25.6452,59700.0
2013-04-23 15:20:00,37.22,37.27,37.22,37.27,35800.0,25.6452,25.6796,25.6452,25.6796,35800.0
2013-04-23 15:30:00,37.27,37.28,37.26,37.27,28400.0,25.6796,25.6865,25.6727,25.6796,28400.0
2013-04-23 15:40:00,37.27,37.27,37.24,37.25,60900.0,25.6796,25.6796,25.659,25.6658,60900.0
2013-04-23 15:50:00,37.26,37.27,37.24,37.25,123700.0,25.6727,25.6796,25.659,25.6658,123700.0
2013-04-24 09:30:00,37.48,37.5,37.44,37.48,138200.0,25.8243,25.8381,25.7968,25.8243,138200.0
2013-04-24 09:40:00,37.48,37.52,37.47,37.5,191600.0,25.8243,25.8519,25.8174,25.8381,191600.0
2013-04-24 09:50:00,37.49,37.51,37.47,37.47,43300.0,25.8312,25.845,25.8174,25.8174,43300.0
2013-04-24 10:00:00,37.48,37.5,37.45,37.45,409100.0,25.8243,25.8381,25.8036,25.8036,409100.0
2013-04-24 10:10:00,37.45,37.47,37.42,37.45,323700.0,25.8036,25.8174,25.783,25.8036,323700.0
2013-04-24 10:20:00,37.44,37.5,37.42,37.5,222700.0,25.7968,25.8381,25.783,25.8381,222700.0
2013-04-24 10:30:00,37.5,37.53,37.49,37.5,83400.0,25.8381,25.8588,25.8312,25.8381,83400.0
2013-04-24 10:40:00,37.5,37.56,37.49,37.55,50600.0,25.8381,25.8794,25.8312,25.8726,50600.0
2013-04-24 10:50:00,37.55,37.55,37.52,37.53,126200.0,25.8726,25.8726,25.8519,25.8588,126200.0
2013-04-24 11:00:00,37.53,37.57,37.51,37.51,170600.0,25.8588,25.8863,25.845,25.845,170600.0
2013-04-24 11:10:00,37.51,37.54,37.49,37.52,16900.0,25.845,25.8657,25.8312,25.8519,16900.0
2013-04-24 11:20:00,37.53,37.54,37.52,37.54,28500.0,25.8588,25.8657,25.8519,25.8657,28500.0
2013-04-24 11:30:00,37.55,37.55,37.5,37.51,62300.0,25.8726,25.8726,25.8381,25.845,62300.0
2013-04-24 11:40:00,37.52,37.55,37.52,37.55,101800.0,25.8519,25.8726,25.8519,25.8726,101800.0
2013-04-24 11:50:00,37.55,37.55,37.53,37.54,21400.0,25.8726,25.8726,25.8588,25.8657,21400.0
2013-04-24 12:00:00,37.54,37.55,37.53,37.54,4100.0,25.8657,25.8726,25.8588,25.8657,4100.0
2013-04-24 12:10:00,37.55,37.55,37.52,37.52,17600.0,25.8726,25.8726,25.8519,25.8519,17600.0
2013-04-24 12:20:00,37.52,37.54,37.52,37.54,13000.0,25.8519,25.8657,25.8519,25.8657,13000.0
2013-04-24 12:30:00,37.54,37.55,37.51,37.53,38200.0,25.8657,25.8726,25.845,25.8588,38200.0
2013-04-24 12:40:00,37.52,37.53,37.5,37.52,27100.0,25.8519,25.8588,25.8381,25.8519,27100.0
2013-04-24 12:50:00,37.52,37.54,37.52,37.53,16000.0,25.8519,25.8657,25.8519,25.8588,16000.0
2013-04-24 13:00:00,37.54,37.57,37.54,37.56,15500.0,25.8657,25.8863,25.8657,25.8794,15500.0
2013-04-24 13:10:00,37.56,37.59,37.55,37.59,9900.0,25.8794,25.9001,25.8726,25.9001,9900.0
2013-04-24 13:20:00,37.59,37.61,37.59,37.6,13500.0,25.9001,25.9139,25.9001,25.907,13500.0
2013-04-24 13:30:00,37.59,37.61,37.59,37.59,21600.0,25.9001,25.9139,25.9001,25.9001,21600.0
2013-04-24 13:40:00,37.6,37.61,37.59,37.6,60500.0,25.907,25.9139,25.9001,25.907,60500.0
2013-04-24 13:50:00,37.59,37.61,37.58,37.58,31300.0,25.9001,25.9139,25.8932,25.8932,31300.0
2013-04-24 14:00:00,37.59,37.62,37.58,37.61,89600.0,25.9001,25.9208,25.8932,25.9139,89600.0
2013-04-24 14:10:00,37.61,37.63,37.61,37.63,40200.0,25.9139,25.9277,25.9139,25.9277,40200.0
2013-04-24 14:20:00,37.63,37.63,37.61,37.62,42500.0,25.9277,25.9277,25.9139,25.9208,42500.0
2013-04-24 14:30:00,37.62,37.64,37.61,37.64,48900.0,25.9208,25.9346,25.9139,25.9346,48900.0
2013-04-24 14:40:00,37.63,37.65,37.63,37.63,46200.0,25.9277,25.9415,25.9277,25.9277,46200.0
2013-04-24 14:50:00,37.64,37.66,37.63,37.66,81700.0,25.9346,25.9483,25.9277,25.9483,81700.0
2013-04-24 15:00:00,37.66,37.66,37.64,37.65,46400.0,25.9483,25.9483,25.9346,25.9415,46400.0
2013-04-24 15:10:00,37.65,37.65,37.62,37.63,36700.0,25.9415,25.9415,25.9208,25.9277,36700.0
2013-04-24 15:20:00,37.62,37.63,37.59,37.59,39100.0,25.9208,25.9277,25.9001,25.9001,39100.0
2013-04-24 15:30:00,37.59,37.6,37.58,37.6,64500.0,25.9001,25.907,25.8932,25.907,64500.0
2013-04-24 15:40:00,37.59,37.61,37.57,37.59,62500.0,25.9001,25.9139,25.8863,25.9001,62500.0
2013-04-24 15:50:00,37.58,37.59,37.55,37.56,191500.0,25.8932,25.9001,25.8726,25.8794,191500.0
2013-04-25 09:30:00,37.74,37.79,37.74,37.78,107100.0,26.0035,26.0379,26.0035,26.031,107100.0
2013-04-25 09:40:00,37.78,37.79,37.74,37.76,339600.0,26.031,26.0379,26.0035,26.0172,339600.0
2013-04-25 09:50:00,37.76,37.81,37.75,37.77,44900.0,26.0172,26.0517,26.0104,26.0241,44900.0
2013-04-25 10:00:00,37.77,37.79,37.76,37.77,30500.0,26.0241,26.0379,26.0172,26.0241,30500.0
2013-04-25 10:10:00,37.78,37.8,37.76,37.79,176500.0,26.031,26.0448,26.0172,26.0379,176500.0
2013-04-25 10:20:00,37.79,37.8,37.77,37.78,23900.0,26.0379,26.0448,26.0241,26.031,23900.0
2013-04-25 10:30:00,37.79,37.84,37.79,37.84,85800.0,26.0379,26.0724,26.0379,26.0724,85800.0
2013-04-25 10:40:00,37.84,37.86,37.82,37.84,444900.0,26.0724,26.0861,26.0586,26.0724,444900.0
2013-04-25 10:50:00,37.83,37.88,37.83,37.86,35000.0,26.0655,26.0999,26.0655,26.0861,35000.0
2013-04-25 11:00:00,37.85,37.89,37.84,37.85,251100.0,26.0793,26.1068,26.0724,26.0793,251100.0
2013-04-25 11:10:00,37.86,37.86,37.84,37.86,20000.0,26.0861,26.0861,26.0724,26.0861,20000.0
2013-04-25 11:20:00,37.86,37.87,37.82,37.82,48200.0,26.0861,26.093,26.0586,26.0586,48200.0
2013-04-25 11:30:00,37.82,37.86,37.81,37.84,17800.0,26.0586,26.0861,26.0517,26.0724,17800.0
2013-04-25 11:40:00,37.85,37.85,37.82,37.82,33200.0,26.0793,26.0793,26.0586,26.0586,33200.0
2013-04-25 11:50:00,37.82,37.83,37.81,37.82,34100.0,26.0586,26.0655,26.0517,26.0586,34100.0
2013-04-25 12:00:00,37.83,37.83,37.82,37.82,12800.0,26.0655,26.0655,26.0586,26.0586,12800.0
2013-04-25 12:10:00,37.82,37.82,37.81,37.81,9500.0,26.0586,26.0586,26.0517,26.0517,9500.0
2013-04-25 12:20:00,37.82,37.83,37.81,37.82,17700.0,26.0586,26.0655,26.0517,26.0586,17700.0
2013-04-25 12:30:00,37.83,37.84,37.81,37.82,366000.0,26.0655,26.0724,26.0517,26.0586,366000.0
2013-04-25 12:40:00,37.82,37.83,37.81,37.82,61400.0,26.0586,26.0655,26.0517,26.0586,61400.0
2013-04-25 12:50:00,37.82,37.84,37.82,37.82,96100.0,26.0586,26.0724,26.0586,26.0586,96100.0
2013-04-25 13:00:00,37.83,37.83,37.82,37.83,21000.0,26.0655,26.0655,26.0586,26.0655,21000.0
2013-04-25 13:10:00,37.82,37.86,37.82,37.86,50600.0,26.0586,26.0861,26.0586,26.0861,50600.0
2013-04-25 13:20:00,37.86,37.87,37.85,37.87,30700.0,26.0861,26.093,26.0793,26.093,30700.0
2013-04-25 13:30:00,37.87,37.89,37.86,37.89,18300.0,26.093,26.1068,26.0861,26.1068,18300.0
2013-04-25 13:40:00,37.89,37.9,37.88,37.9,159900.0,26.1068,26.1137,26.0999,26.1137,159900.0
2013-04-25 13:50:00,37.9,37.91,37.89,37.89,102100.0,26.1137,26.1206,26.1068,26.1068,102100.0
2013-04-25 14:00:00,37.9,37.93,37.89,37.93,45100.0,26.1137,26.1344,26.1068,26.1344,45100.0
2013-04-25 14:10:00,37.92,37.93,37.9,37.91,45500.0,26.1275,26.1344,26.1137,26.1206,45500.0
2013-04-25 14:20:00,37.91,37.92,37.9,37.92,31000.0,26.1206,26.1275,26.1137,26.1275,31000.0
2013-04-25 14:30:00,37.92,37.92,37.89,37.9,97000.0,26.1275,26.1275,26.1068,26.1137,97000.0
2013-04-25 14:40:00,37.9,37.91,37.89,37.89,41800.0,26.1137,26.1206,26.1068,26.1068,41800.0
2013-04-25 14:50:00,37.88,37.88,37.82,37.83,175300.0,26.0999,26.0999,26.0586,26.0655,175300.0
2013-04-25 15:00:00,37.83,37.83,37.75,37.77,53500.0,26.0655,26.0655,26.0104,26.0241,53500.0
2013-04-25 15:10:00,37.77,37.79,37.74,37.75,46800.0,26.0241,26.0379,26.0035,26.0104,46800.0
2013-04-25 15:20:00,37.75,37.76,37.73,37.74,12700.0,26.0104,26.0172,25.9966,26.0035,12700.0
2013-04-25 15:30:00,37.75,37.78,37.74,37.78,23700.0,26.0104,26.031,26.0035,26.031,23700.0
2013-04-25 15:40:00,37.78,37.78,37.76,37.77,65000.0,26.031,26.031,26.0172,26.0241,65000.0
2013-04-25 15:50:00,37.77,37.77,37.73,37.75,86100.0,26.0241,26.0241,25.9966,26.0104,86100.0
2013-04-26 09:30:00,37.7,37.74,37.67,37.67,26500.0,25.9759,26.0035,25.9552,25.9552,26500.0
2013-04-26 09:40:00,37.66,37.72,37.66,37.7,35800.0,25.9483,25.9897,25.9483,25.9759,35800.0
2013-04-26 09:50:00,37.7,37.78,37.7,37.76,14700.0,25.9759,26.031,25.9759,26.0172,14700.0
2013-04-26 10:00:00,37.77,37.79,37.73,37.75,49600.0,26.0241,26.0379,25.9966,26.0104,49600.0
2013-04-26 10:10:00,37.75,37.77,37.69,37.72,107200.0,26.0104,26.0241,25.969,25.9897,107200.0
2013-04-26 10:20:00,37.72,37.77,37.7,37.77,37500.0,25.9897,26.0241,25.9759,26.0241,37500.0
2013-04-26 10:30:00,37.77,37.77,37.72,37.75,30300.0,26.0241,26.0241,25.9897,26.0104,30300.0
2013-04-26 10:40:00,37.75,37.77,37.72,37.75,60900.0,26.0104,26.0241,25.9897,26.0104,60900.0
2013-04-26 10:50:00,37.74,37.74,37.71,37.72,16300.0,26.0035,26.0035,25.9828,25.9897,16300.0
2013-04-26 11:00:00,37.72,37.73,37.7,37.71,22900.0,25.9897,25.9966,25.9759,25.9828,22900.0
2013-04-26 11:10:00,37.71,37.73,37.7,37.72,89300.0,25.9828,25.9966,25.9759,25.9897,89300.0
2013-04-26 11:20:00,37.71,37.74,37.7,37.73,33000.0,25.9828,26.0035,25.9759,25.9966,33000.0
2013-04-26 11:30:00,37.74,37.75,37.71,37.72,59700.0,26.0035,26.0104,25.9828,25.9897,59700.0
2013-04-26 11:40:00,37.72,37.73,37.69,37.69,34500.0,25.9897,25.9966,25.969,25.969,34500.0
2013-04-26 11:50:00,37.69,37.7,37.68,37.7,5500.0,25.969,25.9759,25.9621,25.9759,5500.0
2013-04-26 12:00:00,37.69,37.72,37.68,37.72,23100.0,25.969,25.9897,25.9621,25.9897,23100.0
2013-04-26 12:10:00,37.72,37.73,37.7,37.73,19300.0,25.9897,25.9966,25.9759,25.9966,19300.0
2013-04-26 12:20:00,37.72,37.72,37.7,37.71,10200.0,25.9897,25.9897,25.9759,25.9828,10200.0
2013-04-26 12:30:00,37.7,37.72,37.69,37.7,9600.0,25.9759,25.9897,25.969,25.9759,9600.0
2013-04-26 12:40:00,37.7,37.71,37.69,37.7,10200.0,25.9759,25.9828,25.969,25.9759,10200.0
2013-04-26 12:50:00,37.71,37.72,37.7,37.72,10600.0,25.9828,25.9897,25.9759,25.9897,10600.0
2013-04-26 13:00:00,37.72,37.74,37.72,37.74,17700.0,25.9897,26.0035,25.9897,26.0035,17700.0
2013-04-26 13:10:00,37.73,37.75,37.73,37.75,19600.0,25.9966,26.0104,25.9966,26.0104,19600.0
2013-04-26 13:20:00,37.75,37.78,37.75,37.76,100800.0,26.0104,26.031,26.0104,26.0172,100800.0
2013-04-26 13:30:00,37.76,37.77,37.74,37.75,33600.0,26.0172,26.0241,26.0035,26.0104,33600.0
2013-04-26 13:40:00,37.73,37.76,37.73,37.75,58900.0,25.9966,26.0172,25.9966,26.0104,58900.0
2013-04-26 13:50:00,37.75,37.76,37.74,37.75,153900.0,26.0104,26.0172,26.0035,26.0104,153900.0
2013-04-26 14:00:00,37.75,37.76,37.73,37.75,61700.0,26.0104,26.0172,25.9966,26.0104,61700.0
2013-04-26 14:10:00,37.75,37.75,37.73,37.74,34300.0,26.0104,26.0104,25.9966,26.0035,34300.0
2013-04-26 14:20:00,37.75,37.76,37.74,37.74,26900.0,26.0104,26.0172,26.0035,26.0035,26900.0
2013-04-26 14:30:00,37.75,37.75,37.74,37.74,138100.0,26.0104,26.0104,26.0035,26.0035,138100.0
2013-04-26 14:40:00,37.75,37.78,37.74,37.78,34400.0,26.0104,26.031,26.0035,26.031,34400.0
2013-04-26 14:50:00,37.77,37.78,37.76,37.76,36100.0,26.0241,26.031,26.0172,26.0172,36100.0
2013-04-26 15:00:00,37.76,37.8,37.76,37.8,81400.0,26.0172,26.0448,26.0172,26.0448,81400.0
2013-04-26 15:10:00,37.79,37.8,37.78,37.79,52300.0,26.0379,26.0448,26.031,26.0379,52300.0
2013-04-26 15:20:00,37.79,37.8,37.77,37.8,39000.0,26.0379,26.0448,26.0241,26.0448,39000.0
2013-04-26 15:30:00,37.8,37.82,37.79,37.81,57900.0,26.0448,26.0586,26.0379,26.0517,57900.0
2013-04-26 15:40:00,37.81,37.82,37.77,37.78,25700.0,26.0517,26.0586,26.0241,26.031,25700.0
2013-04-26 15:50:00,37.78,37.79,37.76,37.79,58200.0,26.031,26.0379,26.0172,26.0379,58200.0
2013-04-29 09:30:00,37.96,38.0,37.95,37.99,155400.0,26.155,26.1826,26.1482,26.1757,155400.0
2013-04-29 09:40:00,37.98,37.99,37.97,37.99,53600.0,26.1688,26.1757,26.1619,26.1757,53600.0
2013-04-29 09:50:00,37.99,38.02,37.98,38.02,77300.0,26.1757,26.1964,26.1688,26.1964,77300.0
2013-04-29 10:00:00,38.01,38.04,38.01,38.03,106800.0,26.1895,26.2102,26.1895,26.2033,106800.0
2013-04-29 10:10:00,38.02,38.05,38.01,38.05,80200.0,26.1964,26.2171,26.1895,26.2171,80200.0
2013-04-29 10:20:00,38.05,38.06,38.04,38.04,41000.0,26.2171,26.2239,26.2102,26.2102,41000.0
2013-04-29 10:30:00,38.04,38.1,38.03,38.09,90600.0,26.2102,26.2515,26.2033,26.2446,90600.0
2013-04-29 10:40:00,38.09,38.1,38.08,38.09,35400.0,26.2446,26.2515,26.2377,26.2446,35400.0
2013-04-29 10:50:00,38.09,38.12,38.08,38.12,60200.0,26.2446,26.2653,26.2377,26.2653,60200.0
2013-04-29 11:00:00,38.12,38.12,38.09,38.09,56900.0,26.2653,26.2653,26.2446,26.2446,56900.0
2013-04-29 11:10:00,38.09,38.11,38.09,38.1,52100.0,26.2446,26.2584,26.2446,26.2515,52100.0
2013-04-29 11:20:00,38.1,38.14,38.1,38.14,118500.0,26.2515,26.2791,26.2515,26.2791,118500.0
2013-04-29 11:30:00,38.14,38.16,38.13,38.14,58800.0,26.2791,26.2929,26.2722,26.2791,58800.0
2013-04-29 11:40:00,38.13,38.14,38.11,38.12,51100.0,26.2722,26.2791,26.2584,26.2653,51100.0
2013-04-29 11:50:00,38.13,38.13,38.11,38.12,42600.0,26.2722,26.2722,26.2584,26.2653,42600.0
2013-04-29 12:00:00,38.12,38.16,38.12,38.12,73100.0,26.2653,26.2929,26.2653,26.2653,73100.0
2013-04-29 12:10:00,38.12,38.16,38.12,38.15,50700.0,26.2653,26.2929,26.2653,26.286,50700.0
2013-04-29 12:20:00,38.15,38.19,38.15,38.18,50500.0,26.286,26.3135,26.286,26.3066,50500.0
2013-04-29 12:30:00,38.18,38.2,38.16,38.2,69900.0,26.3066,26.3204,26.2929,26.3204,69900.0
2013-04-29 12:40:00,38.2,38.23,38.2,38.2,386800.0,26.3204,26.3411,26.3204,26.3204,386800.0
2013-04-29 12:50:00,38.2,38.2,38.18,38.18,40500.0,26.3204,26.3204,26.3066,26.3066,40500.0
2013-04-29 13:00:00,38.18,38.2,38.17,38.19,54600.0,26.3066,26.3204,26.2997,26.3135,54600.0
2013-04-29 13:10:00,38.19,38.2,38.19,38.2,47300.0,26.3135,26.3204,26.3135,26.3204,47300.0
2013-04-29 13:20:00,38.2,38.21,38.2,38.2,41300.0,26.3204,26.3273,26.3204,26.3204,41300.0
2013-04-29 13:30:00,38.2,38.23,38.2,38.22,38500.0,26.3204,26.3411,26.3204,26.3342,38500.0
2013-04-29 13:40:00,38.22,38.27,38.22,38.27,53200.0,26.3342,26.3686,26.3342,26.3686,53200.0
2013-04-29 13:50:00,38.27,38.28,38.26,38.27,26400.0,26.3686,26.3755,26.3618,26.3686,26400.0
2013-04-29 14:00:00,38.27,38.29,38.27,38.29,51700.0,26.3686,26.3824,26.3686,26.3824,51700.0
2013-04-29 14:10:00,38.29,38.29,38.27,38.27,61700.0,26.3824,26.3824,26.3686,26.3686,61700.0
2013-04-29 14:20:00,38.27,38.29,38.27,38.27,46400.0,26.3686,26.3824,26.3686,26.3686,46400.0
2013-04-29 14:30:00,38.27,38.29,38.27,38.27,48600.0,26.3686,26.3824,26.3686,26.3686,48600.0
2013-04-29 14:40:00,38.27,38.28,38.25,38.25,76000.0,26.3686,26.3755,26.3549,26.3549,76000.0
2013-04-29 14:50:00,38.25,38.28,38.25,38.28,88800.0,26.3549,26.3755,26.3549,26.3755,88800.0
2013-04-29 15:00:00,38.28,38.29,38.24,38.25,73800.0,26.3755,26.3824,26.348,26.3549,73800.0
2013-04-29 15:10:00,38.25,38.26,38.24,38.25,76500.0,26.3549,26.3618,26.348,26.3549,76500.0
2013-04-29 15:20:00,38.25,38.26,38.24,38.26,78300.0,26.3549,26.3618,26.348,26.3618,78300.0
2013-04-29 15:30:00,38.25,38.27,38.25,38.25,97600.0,26.3549,26.3686,26.3549,26.3549,97600.0
2013-04-29 15:40:00,38.25,38.26,38.24,38.24,104200.0,26.3549,26.3618,26.348,26.348,104200.0
2013-04-29 15:50:00,38.24,38.25,38.21,38.23,176200.0,26.348,26.3549,26.3273,26.3411,176200.0
2013-04-30 09:30:00,38.27,38.28,38.22,38.27,80600.0,26.3686,26.3755,26.3342,26.3686,80600.0
2013-04-30 09:40:00,38.27,38.28,38.21,38.24,84200.0,26.3686,26.3755,26.3273,26.348,84200.0
2013-04-30 09:50:00,38.24,38.25,38.17,38.17,103100.0,26.348,26.3549,26.2997,26.2997,103100.0
2013-04-30 10:00:00,38.18,38.22,38.15,38.19,301800.0,26.3066,26.3342,26.286,26.3135,301800.0
2013-04-30 10:10:00,38.19,38.23,38.19,38.2,87100.0,26.3135,26.3411,26.3135,26.3204,87100.0
2013-04-30 10:20:00,38.2,38.23,38.2,38.23,87000.0,26.3204,26.3411,26.3204,26.3411,87000.0
2013-04-30 10:30:00,38.23,38.25,38.22,38.23,47800.0,26.3411,26.3549,26.3342,26.3411,47800.0
2013-04-30 10:40:00,38.23,38.28,38.23,38.28,66300.0,26.3411,26.3755,26.3411,26.3755,66300.0
2013-04-30 10:50:00,38.28,38.29,38.24,38.27,79500.0,26.3755,26.3824,26.348,26.3686,79500.0
2013-04-30 11:00:00,38.27,38.28,38.26,38.27,103000.0,26.3686,26.3755,26.3618,26.3686,103000.0
2013-04-30 11:10:00,38.27,38.29,38.25,38.28,120200.0,26.3686,26.3824,26.3549,26.3755,120200.0
2013-04-30 11:20:00,38.28,38.3,38.27,38.27,63500.0,26.3755,26.3893,26.3686,26.3686,63500.0
2013-04-30 11:30:00,38.27,38.31,38.27,38.31,131900.0,26.3686,26.3962,26.3686,26.3962,131900.0
2013-04-30 11:40:00,38.3,38.31,38.29,38.3,83500.0,26.3893,26.3962,26.3824,26.3893,83500.0
2013-04-30 11:50:00,38.3,38.31,38.29,38.29,63900.0,26.3893,26.3962,26.3824,26.3824,63900.0
2013-04-30 12:00:00,38.3,38.32,38.29,38.31,51500.0,26.3893,26.4031,26.3824,26.3962,51500.0
2013-04-30 12:10:00,38.31,38.32,38.28,38.28,85400.0,26.3962,26.4031,26.3755,26.3755,85400.0
2013-04-30 12:20:00,38.28,38.29,38.26,38.27,94900.0,26.3755,26.3824,26.3618,26.3686,94900.0
2013-04-30 12:30:00,38.27,38.28,38.25,38.25,50200.0,26.3686,26.3755,26.3549,26.3549,50200.0
2013-04-30 12:40:00,38.25,38.29,38.25,38.29,64400.0,26.3549,26.3824,26.3549,26.3824,64400.0
2013-04-30 12:50:00,38.29,38.3,38.28,38.3,51500.0,26.3824,26.3893,26.3755,26.3893,51500.0
2013-04-30 13:00:00,38.31,38.31,38.29,38.31,40700.0,26.3962,26.3962,26.3824,26.3962,40700.0
2013-04-30 13:10:00,38.31,38.31,38.29,38.3,40000.0,26.3962,26.3962,26.3824,26.3893,40000.0
2013-04-30 13:20:00,38.3,38.31,38.29,38.29,70700.0,26.3893,26.3962,26.3824,26.3824,70700.0
2013-04-30 13:30:00,38.29,38.29,38.26,38.26,40900.0,26.3824,26.3824,26.3618,26.3618,40900.0
2013-04-30 13:40:00,38.26,38.28,38.26,38.26,40100.0,26.3618,26.3755,26.3618,26.3618,40100.0
2013-04-30 13:50:00,38.26,38.28,38.26,38.27,35000.0,26.3618,26.3755,26.3618,26.3686,35000.0
2013-04-30 14:00:00,38.27,38.28,38.23,38.23,92000.0,26.3686,26.3755,26.3411,26.3411,92000.0
2013-04-30 14:10:00,38.23,38.24,38.22,38.24,94800.0,26.3411,26.348,26.3342,26.348,94800.0
2013-04-30 14:20:00,38.23,38.26,38.23,38.25,64000.0,26.3411,26.3618,26.3411,26.3549,64000.0
2013-04-30 14:30:00,38.25,38.26,38.23,38.25,66100.0,26.3549,26.3618,26.3411,26.3549,66100.0
2013-04-30 14:40:00,38.25,38.27,38.25,38.25,78400.0,26.3549,26.3686,26.3549,26.3549,78400.0
2013-04-30 14:50:00,38.25,38.29,38.25,38.29,120400.0,26.3549,26.3824,26.3549,26.3824,120400.0
2013-04-30 15:00:00,38.29,38.29,38.26,38.28,62700.0,26.3824,26.3824,26.3618,26.3755,62700.0
2013-04-30 15:10:00,38.26,38.29,38.26,38.28,127500.0,26.3618,26.3824,26.3618,26.3755,127500.0
2013-04-30 15:20:00,38.28,38.3,38.28,38.29,62000.0,26.3755,26.3893,26.3755,26.3824,62000.0
2013-04-30 15:30:00,38.3,38.31,38.29,38.3,120500.0,26.3893,26.3962,26.3824,26.3893,120500.0
2013-04-30 15:40:00,38.3,38.31,38.29,38.3,133800.0,26.3893,26.3962,26.3824,26.3893,133800.0
2013-04-30 15:50:00,38.3,38.32,38.28,38.31,1180300.0,26.3893,26.4031,26.3755,26.3962,1180300.0
2013-05-01 09:30:00,38.32,38.33,38.23,38.25,94500.0,26.4031,26.41,26.3411,26.3549,94500.0
2013-05-01 09:40:00,38.25,38.29,38.23,38.26,39100.0,26.3549,26.3824,26.3411,26.3618,39100.0
2013-05-01 09:50:00,38.25,38.25,38.22,38.22,44600.0,26.3549,26.3549,26.3342,26.3342,44600.0
2013-05-01 10:00:00,38.23,38.29,38.19,38.2,130700.0,26.3411,26.3824,26.3135,26.3204,130700.0
2013-05-01 10:10:00,38.19,38.2,38.12,38.12,88900.0,26.3135,26.3204,26.2653,26.2653,88900.0
2013-05-01 10:20:00,38.12,38.16,38.12,38.16,20200.0,26.2653,26.2929,26.2653,26.2929,20200.0
2013-05-01 10:30:00,38.15,38.16,38.11,38.13,60600.0,26.286,26.2929,26.2584,26.2722,60600.0
2013-05-01 10:40:00,38.14,38.16,38.13,38.15,53200.0,26.2791,26.2929,26.2722,26.286,53200.0
2013-05-01 10:50:00,38.15,38.2,38.14,38.2,67300.0,26.286,26.3204,26.2791,26.3204,67300.0
2013-05-01 11:00:00,38.19,38.2,38.18,38.19,23200.0,26.3135,26.3204,26.3066,26.3135,23200.0
2013-05-01 11:10:00,38.19,38.22,38.19,38.21,81700.0,26.3135,26.3342,26.3135,26.3273,81700.0
2013-05-01 11:20:00,38.22,38.23,38.19,38.2,50800.0,26.3342,26.3411,26.3135,26.3204,50800.0
2013-05-01 11:30:00,38.2,38.22,38.18,38.18,117500.0,26.3204,26.3342,26.3066,26.3066,117500.0
2013-05-01 11:40:00,38.17,38.19,38.17,38.18,17500.0,26.2997,26.3135,26.2997,26.3066,17500.0
2013-05-01 11:50:00,38.18,38.22,38.18,38.21,32900.0,26.3066,26.3342,26.3066,26.3273,32900.0
2013-05-01 12:00:00,38.22,38.23,38.21,38.23,25600.0,26.3342,26.3411,26.3273,26.3411,25600.0
2013-05-01 12:10:00,38.22,38.23,38.21,38.23,47400.0,26.3342,26.3411,26.3273,26.3411,47400.0
2013-05-01 12:20:00,38.23,38.24,38.22,38.22,29800.0,26.3411,26.348,26.3342,26.3342,29800.0
2013-05-01 12:30:00,38.23,38.23,38.2,38.2,20900.0,26.3411,26.3411,26.3204,26.3204,20900.0
2013-05-01 12:40:00,38.2,38.22,38.19,38.19,24200.0,26.3204,26.3342,26.3135,26.3135,24200.0
2013-05-01 12:50:00,38.19,38.2,38.16,38.16,25800.0,26.3135,26.3204,26.2929,26.2929,25800.0
2013-05-01 13:00:00,38.16,38.16,38.11,38.12,58200.0,26.2929,26.2929,26.2584,26.2653,58200.0
2013-05-01 13:10:00,38.12,38.14,38.11,38.12,22000.0,26.2653,26.2791,26.2584,26.2653,22000.0
2013-05-01 13:20:00,38.12,38.14,38.11,38.13,27900.0,26.2653,26.2791,26.2584,26.2722,27900.0
2013-05-01 13:30:00,38.13,38.14,38.09,38.11,34200.0,26.2722,26.2791,26.2446,26.2584,34200.0
2013-05-01 13:40:00,38.11,38.11,38.07,38.1,32500.0,26.2584,26.2584,26.2308,26.2515,32500.0
2013-05-01 13:50:00,38.09,38.11,38.08,38.1,18700.0,26.2446,26.2584,26.2377,26.2515,18700.0
2013-05-01 14:00:00,38.09,38.15,38.07,38.15,79100.0,26.2446,26.286,26.2308,26.286,79100.0
2013-05-01 14:10:00,38.14,38.16,38.09,38.15,45800.0,26.2791,26.2929,26.2446,26.286,45800.0
2013-05-01 14:20:00,38.16,38.21,38.16,38.16,30300.0,26.2929,26.3273,26.2929,26.2929,30300.0
2013-05-01 14:30:00,38.16,38.17,38.15,38.15,32900.0,26.2929,26.2997,26.286,26.286,32900.0
2013-05-01 14:40:00,38.15,38.17,38.14,38.16,43500.0,26.286,26.2997,26.2791,26.2929,43500.0
2013-05-01 14:50:00,38.15,38.19,38.15,38.18,47600.0,26.286,26.3135,26.286,26.3066,47600.0
2013-05-01 15:00:00,38.17,38.17,38.1,38.1,50900.0,26.2997,26.2997,26.2515,26.2515,50900.0
2013-05-01 15:10:00,38.1,38.1,38.05,38.06,47400.0,26.2515,26.2515,26.2171,26.2239,47400.0
2013-05-01 15:20:00,38.06,38.06,38.0,38.01,57100.0,26.2239,26.2239,26.1826,26.1895,57100.0
2013-05-01 15:30:00,38.01,38.06,38.01,38.03,28100.0,26.1895,26.2239,26.1895,26.2033,28100.0
2013-05-01 15:40:00,38.02,38.03,37.99,38.01,144300.0,26.1964,26.2033,26.1757,26.1895,144300.0
2013-05-01 15:50:00,38.01,38.05,37.98,38.05,100800.0,26.1895,26.2171,26.1688,26.2171,100800.0
2013-05-02 09:30:00,37.98,38.08,37.94,38.08,102800.0,26.1688,26.2377,26.1413,26.2377,102800.0
2013-05-02 09:40:00,38.07,38.09,38.05,38.08,65000.0,26.2308,26.2446,26.2171,26.2377,65000.0
2013-05-02 09:50:00,38.09,38.1,38.05,38.05,44900.0,26.2446,26.2515,26.2171,26.2171,44900.0
2013-05-02 10:00:00,38.04,38.09,38.03,38.07,72400.0,26.2102,26.2446,26.2033,26.2308,72400.0
2013-05-02 10:10:00,38.07,38.1,38.04,38.05,40500.0,26.2308,26.2515,26.2102,26.2171,40500.0
2013-05-02 10:20:00,38.05,38.07,38.05,38.06,13600.0,26.2171,26.2308,26.2171,26.2239,13600.0
2013-05-02 10:30:00,38.05,38.08,38.04,38.06,34600.0,26.2171,26.2377,26.2102,26.2239,34600.0
2013-05-02 10:40:00,38.06,38.08,38.05,38.05,21000.0,26.2239,26.2377,26.2171,26.2171,21000.0
2013-05-02 10:50:00,38.05,38.08,38.05,38.07,17900.0,26.2171,26.2377,26.2171,26.2308,17900.0
2013-05-02 11:00:00,38.07,38.08,38.03,38.06,37100.0,26.2308,26.2377,26.2033,26.2239,37100.0
2013-05-02 11:10:00,38.07,38.14,38.06,38.14,53200.0,26.2308,26.2791,26.2239,26.2791,53200.0
2013-05-02 11:20:00,38.13,38.17,38.13,38.14,55200.0,26.2722,26.2997,26.2722,26.2791,55200.0
2013-05-02 11:30:00,38.14,38.15,38.1,38.11,30000.0,26.2791,26.286,26.2515,26.2584,30000.0
2013-05-02 11:40:00,38.12,38.17,38.12,38.17,14800.0,26.2653,26.2997,26.2653,26.2997,14800.0
2013-05-02 11:50:00,38.17,38.2,38.17,38.18,32700.0,26.2997,26.3204,26.2997,26.3066,32700.0
2013-05-02 12:00:00,38.19,38.19,38.17,38.18,18900.0,26.3135,26.3135,26.2997,26.3066,18900.0
2013-05-02 12:10:00,38.17,38.18,38.14,38.15,105900.0,26.2997,26.3066,26.2791,26.286,105900.0
2013-05-02 12:20:00,38.16,38.17,38.14,38.16,101000.0,26.2929,26.2997,26.2791,26.2929,101000.0
2013-05-02 12:30:00,38.15,38.17,38.14,38.14,26900.0,26.286,26.2997,26.2791,26.2791,26900.0
2013-05-02 12:40:00,38.15,38.19,38.15,38.19,16200.0,26.286,26.3135,26.286,26.3135,16200.0
2013-05-02 12:50:00,38.18,38.21,38.18,38.2,20200.0,26.3066,26.3273,26.3066,26.3204,20200.0
2013-05-02 13:00:00,38.2,38.22,38.2,38.22,21700.0,26.3204,26.3342,26.3204,26.3342,21700.0
2013-05-02 13:10:00,38.22,38.23,38.2,38.22,123500.0,26.3342,26.3411,26.3204,26.3342,123500.0
2013-05-02 13:20:00,38.23,38.24,38.22,38.23,20300.0,26.3411,26.348,26.3342,26.3411,20300.0
2013-05-02 13:30:00,38.22,38.25,38.22,38.22,25000.0,26.3342,26.3549,26.3342,26.3342,25000.0
2013-05-02 13:40:00,38.22,38.23,38.21,38.22,17800.0,26.3342,26.3411,26.3273,26.3342,17800.0
2013-05-02 13:50:00,38.22,38.23,38.21,38.23,77500.0,26.3342,26.3411,26.3273,26.3411,77500.0
2013-05-02 14:00:00,38.22,38.23,38.2,38.21,20200.0,26.3342,26.3411,26.3204,26.3273,20200.0
2013-05-02 14:10:00,38.21,38.21,38.19,38.21,29800.0,26.3273,26.3273,26.3135,26.3273,29800.0
2013-05-02 14:20:00,38.2,38.2,38.18,38.2,17700.0,26.3204,26.3204,26.3066,26.3204,17700.0
2013-05-02 14:30:00,38.19,38.21,38.18,38.2,323200.0,26.3135,26.3273,26.3066,26.3204,323200.0
2013-05-02 14:40:00,38.2,38.2,38.18,38.19,69000.0,26.3204,26.3204,26.3066,26.3135,69000.0
2013-05-02 14:50:00,38.18,38.19,38.17,38.18,67300.0,26.3066,26.3135,26.2997,26.3066,67300.0
2013-05-02 15:00:00,38.18,38.18,38.16,38.17,108000.0,26.3066,26.3066,26.2929,26.2997,108000.0
2013-05-02 15:10:00,38.17,38.19,38.16,38.17,244600.0,26.2997,26.3135,26.2929,26.2997,244600.0
2013-05-02 15:20:00,38.17,38.18,38.16,38.18,126900.0,26.2997,26.3066,26.2929,26.3066,126900.0
2013-05-02 15:30:00,38.18,38.19,38.17,38.18,51300.0,26.3066,26.3135,26.2997,26.3066,51300.0
2013-05-02 15:40:00,38.19,38.19,38.17,38.17,92900.0,26.3135,26.3135,26.2997,26.2997,92900.0
2013-05-02 15:50:00,38.17,38.2,38.16,38.18,113800.0,26.2997,26.3204,26.2929,26.3066,113800.0
2013-05-03 09:30:00,38.5,38.62,38.47,38.62,114900.0,26.5271,26.6098,26.5064,26.6098,114900.0
2013-05-03 09:40:00,38.63,38.69,38.59,38.61,124500.0,26.6167,26.658,26.5891,26.6029,124500.0
2013-05-03 09:50:00,38.6,38.61,38.58,38.58,31300.0,26.596,26.6029,26.5822,26.5822,31300.0
2013-05-03 10:00:00,38.58,38.63,38.54,38.62,61300.0,26.5822,26.6167,26.5547,26.6098,61300.0
2013-05-03 10:10:00,38.63,38.67,38.61,38.61,48500.0,26.6167,26.6442,26.6029,26.6029,48500.0
2013-05-03 10:20:00,38.61,38.67,38.6,38.67,24900.0,26.6029,26.6442,26.596,26.6442,24900.0
2013-05-03 10:30:00,38.68,38.71,38.65,38.65,59600.0,26.6511,26.6718,26.6305,26.6305,59600.0
2013-05-03 10:40:00,38.65,38.66,38.63,38.63,48800.0,26.6305,26.6374,26.6167,26.6167,48800.0
2013-05-03 10:50:00,38.62,38.64,38.61,38.61,43800.0,26.6098,26.6236,26.6029,26.6029,43800.0
2013-05-03 11:00:00,38.61,38.65,38.61,38.65,77300.0,26.6029,26.6305,26.6029,26.6305,77300.0
2013-05-03 11:10:00,38.65,38.66,38.61,38.62,38200.0,26.6305,26.6374,26.6029,26.6098,38200.0
2013-05-03 11:20:00,38.62,38.62,38.61,38.62,33800.0,26.6098,26.6098,26.6029,26.6098,33800.0
2013-05-03 11:30:00,38.62,38.64,38.61,38.61,24000.0,26.6098,26.6236,26.6029,26.6029,24000.0
2013-05-03 11:40:00,38.62,38.62,38.61,38.61,41800.0,26.6098,26.6098,26.6029,26.6029,41800.0
2013-05-03 11:50:00,38.62,38.62,38.58,38.58,31100.0,26.6098,26.6098,26.5822,26.5822,31100.0
2013-05-03 12:00:00,38.58,38.6,38.58,38.59,44300.0,26.5822,26.596,26.5822,26.5891,44300.0
2013-05-03 12:10:00,38.6,38.6,38.59,38.6,43800.0,26.596,26.596,26.5891,26.596,43800.0
2013-05-03 12:20:00,38.6,38.62,38.59,38.62,32600.0,26.596,26.6098,26.5891,26.6098,32600.0
2013-05-03 12:30:00,38.62,38.62,38.6,38.61,43600.0,26.6098,26.6098,26.596,26.6029,43600.0
2013-05-03 12:40:00,38.6,38.63,38.6,38.63,30700.0,26.596,26.6167,26.596,26.6167,30700.0
2013-05-03 12:50:00,38.63,38.66,38.63,38.66,46200.0,26.6167,26.6374,26.6167,26.6374,46200.0
2013-05-03 13:00:00,38.66,38.67,38.65,38.66,29700.0,26.6374,26.6442,26.6305,26.6374,29700.0
2013-05-03 13:10:00,38.66,38.67,38.66,38.67,26400.0,26.6374,26.6442,26.6374,26.6442,26400.0
2013-05-03 13:20:00,38.67,38.67,38.64,38.65,43900.0,26.6442,26.6442,26.6236,26.6305,43900.0
2013-05-03 13:30:00,38.65,38.65,38.64,38.65,22800.0,26.6305,26.6305,26.6236,26.6305,22800.0
2013-05-03 13:40:00,38.65,38.65,38.64,38.65,19400.0,26.6305,26.6305,26.6236,26.6305,19400.0
2013-05-03 13:50:00,38.65,38.65,38.62,38.62,40900.0,26.6305,26.6305,26.6098,26.6098,40900.0
2013-05-03 14:00:00,38.63,38.63,38.61,38.62,35700.0,26.6167,26.6167,26.6029,26.6098,35700.0
2013-05-03 14:10:00,38.63,38.64,38.63,38.64,16800.0,26.6167,26.6236,26.6167,26.6236,16800.0
2013-05-03 14:20:00,38.63,38.66,38.63,38.66,26700.0,26.6167,26.6374,26.6167,26.6374,26700.0
2013-05-03 14:30:00,38.66,38.66,38.64,38.64,30200.0,26.6374,26.6374,26.6236,26.6236,30200.0
2013-05-03 14:40:00,38.64,38.64,38.6,38.62,68900.0,26.6236,26.6236,26.596,26.6098,68900.0
2013-05-03 14:50:00,38.62,38.62,38.6,38.61,28100.0,26.6098,26.6098,26.596,26.6029,28100.0
2013-05-03 15:00:00,38.6,38.61,38.59,38.59,25200.0,26.596,26.6029,26.5891,26.5891,25200.0
2013-05-03 15:10:00,38.59,38.61,38.59,38.61,62200.0,26.5891,26.6029,26.5891,26.6029,62200.0
2013-05-03 15:20:00,38.61,38.63,38.6,38.62,69600.0,26.6029,26.6167,26.596,26.6098,69600.0
2013-05-03 15:30:00,38.62,38.65,38.61,38.64,59700.0,26.6098,26.6305,26.6029,26.6236,59700.0
2013-05-03 15:40:00,38.65,38.67,38.63,38.65,122100.0,26.6305,26.6442,26.6167,26.6305,122100.0
2013-05-03 15:50:00,38.65,38.65,38.63,38.64,86800.0,26.6305,26.6305,26.6167,26.6236,86800.0
2013-05-06 09:30:00,38.53,38.56,38.51,38.54,76300.0,26.5478,26.5685,26.534,26.5547,76300.0
2013-05-06 09:40:00,38.53,38.54,38.51,38.51,31000.0,26.5478,26.5547,26.534,26.534,31000.0
2013-05-06 09:50:00,38.52,38.52,38.48,38.49,42300.0,26.5409,26.5409,26.5133,26.5202,42300.0
2013-05-06 10:00:00,38.49,38.53,38.49,38.52,54400.0,26.5202,26.5478,26.5202,26.5409,54400.0
2013-05-06 10:10:00,38.52,38.54,38.51,38.52,132700.0,26.5409,26.5547,26.534,26.5409,132700.0
2013-05-06 10:20:00,38.53,38.54,38.48,38.52,52200.0,26.5478,26.5547,26.5133,26.5409,52200.0
2013-05-06 10:30:00,38.52,38.53,38.5,38.51,41900.0,26.5409,26.5478,26.5271,26.534,41900.0
2013-05-06 10:40:00,38.5,38.5,38.47,38.48,66400.0,26.5271,26.5271,26.5064,26.5133,66400.0
2013-05-06 10:50:00,38.47,38.47,38.45,38.45,11600.0,26.5064,26.5064,26.4927,26.4927,11600.0
2013-05-06 11:00:00,38.46,38.47,38.44,38.45,117300.0,26.4996,26.5064,26.4858,26.4927,117300.0
2013-05-06 11:10:00,38.46,38.49,38.45,38.48,107900.0,26.4996,26.5202,26.4927,26.5133,107900.0
2013-05-06 11:20:00,38.48,38.51,38.48,38.51,8900.0,26.5133,26.534,26.5133,26.534,8900.0
2013-05-06 11:30:00,38.5,38.51,38.49,38.5,20400.0,26.5271,26.534,26.5202,26.5271,20400.0
2013-05-06 11:40:00,38.51,38.51,38.5,38.51,28800.0,26.534,26.534,26.5271,26.534,28800.0
2013-05-06 11:50:00,38.53,38.53,38.53,38.53,12300.0,26.5478,26.5478,26.5478,26.5478,12300.0
2013-05-06 12:00:00,38.52,38.53,38.52,38.52,5100.0,26.5409,26.5478,26.5409,26.5409,5100.0
2013-05-06 12:10:00,38.53,38.53,38.52,38.53,4600.0,26.5478,26.5478,26.5409,26.5478,4600.0
2013-05-06 12:20:00,38.52,38.55,38.52,38.55,16200.0,26.5409,26.5616,26.5409,26.5616,16200.0
2013-05-06 12:30:00,38.55,38.55,38.54,38.54,6800.0,26.5616,26.5616,26.5547,26.5547,6800.0
2013-05-06 12:40:00,38.55,38.56,38.55,38.55,14200.0,26.5616,26.5685,26.5616,26.5616,14200.0
2013-05-06 12:50:00,38.55,38.57,38.55,38.57,14200.0,26.5616,26.5753,26.5616,26.5753,14200.0
2013-05-06 13:00:00,38.57,38.57,38.55,38.56,28400.0,26.5753,26.5753,26.5616,26.5685,28400.0
2013-05-06 13:10:00,38.56,38.56,38.54,38.56,45800.0,26.5685,26.5685,26.5547,26.5685,45800.0
2013-05-06 13:20:00,38.56,38.57,38.56,38.57,12900.0,26.5685,26.5753,26.5685,26.5753,12900.0
2013-05-06 13:30:00,38.57,38.58,38.57,38.58,13200.0,26.5753,26.5822,26.5753,26.5822,13200.0
2013-05-06 13:40:00,38.57,38.59,38.57,38.59,16000.0,26.5753,26.5891,26.5753,26.5891,16000.0
2013-05-06 13:50:00,38.58,38.6,38.58,38.6,56000.0,26.5822,26.596,26.5822,26.596,56000.0
2013-05-06 14:00:00,38.59,38.6,38.59,38.6,27000.0,26.5891,26.596,26.5891,26.596,27000.0
2013-05-06 14:10:00,38.6,38.6,38.59,38.6,3100.0,26.596,26.596,26.5891,26.596,3100.0
2013-05-06 14:20:00,38.59,38.6,38.59,38.59,33700.0,26.5891,26.596,26.5891,26.5891,33700.0
2013-05-06 14:30:00,38.59,38.6,38.59,38.59,56400.0,26.5891,26.596,26.5891,26.5891,56400.0
2013-05-06 14:40:00,38.59,38.61,38.58,38.58,70100.0,26.5891,26.6029,26.5822,26.5822,70100.0
2013-05-06 14:50:00,38.59,38.59,38.58,38.58,20000.0,26.5891,26.5891,26.5822,26.5822,20000.0
2013-05-06 15:00:00,38.58,38.59,38.57,38.57,25300.0,26.5822,26.5891,26.5753,26.5753,25300.0
2013-05-06 15:10:00,38.58,38.59,38.58,38.59,43100.0,26.5822,26.5891,26.5822,26.5891,43100.0
2013-05-06 15:20:00,38.58,38.58,38.57,38.57,27100.0,26.5822,26.5822,26.5753,26.5753,27100.0
2013-05-06 15:30:00,38.58,38.59,38.57,38.59,39400.0,26.5822,26.5891,26.5753,26.5891,39400.0
2013-05-06 15:40:00,38.58,38.6,38.58,38.59,39600.0,26.5822,26.596,26.5822,26.5891,39600.0
2013-05-06 15:50:00,38.6,38.6,38.59,38.6,75100.0,26.596,26.596,26.5891,26.596,75100.0
2013-05-07 09:30:00,38.7,38.71,38.66,38.69,108000.0,26.6649,26.6718,26.6374,26.658,108000.0
2013-05-07 09:40:00,38.7,38.72,38.69,38.7,51700.0,26.6649,26.6787,26.658,26.6649,51700.0
2013-05-07 09:50:00,38.7,38.72,38.69,38.71,19100.0,26.6649,26.6787,26.658,26.6718,19100.0
2013-05-07 10:00:00,38.71,38.72,38.62,38.62,41000.0,26.6718,26.6787,26.6098,26.6098,41000.0
2013-05-07 10:10:00,38.61,38.62,38.54,38.55,34300.0,26.6029,26.6098,26.5547,26.5616,34300.0
2013-05-07 10:20:00,38.54,38.6,38.53,38.59,33700.0,26.5547,26.596,26.5478,26.5891,33700.0
2013-05-07 10:30:00,38.58,38.59,38.55,38.57,47900.0,26.5822,26.5891,26.5616,26.5753,47900.0
2013-05-07 10:40:00,38.57,38.61,38.55,38.61,27500.0,26.5753,26.6029,26.5616,26.6029,27500.0
2013-05-07 10:50:00,38.61,38.61,38.57,38.58,44500.0,26.6029,26.6029,26.5753,26.5822,44500.0
2013-05-07 11:00:00,38.58,38.59,38.57,38.59,25700.0,26.5822,26.5891,26.5753,26.5891,25700.0
2013-05-07 11:10:00,38.59,38.61,38.57,38.58,29300.0,26.5891,26.6029,26.5753,26.5822,29300.0
2013-05-07 11:20:00,38.58,38.59,38.56,38.57,34300.0,26.5822,26.5891,26.5685,26.5753,34300.0
2013-05-07 11:30:00,38.57,38.62,38.57,38.61,21400.0,26.5753,26.6098,26.5753,26.6029,21400.0
2013-05-07 11:40:00,38.61,38.61,38.59,38.59,21300.0,26.6029,26.6029,26.5891,26.5891,21300.0
2013-05-07 11:50:00,38.6,38.6,38.56,38.58,32800.0,26.596,26.596,26.5685,26.5822,32800.0
2013-05-07 12:00:00,38.58,38.62,38.58,38.62,40300.0,26.5822,26.6098,26.5822,26.6098,40300.0
2013-05-07 12:10:00,38.61,38.63,38.61,38.63,42900.0,26.6029,26.6167,26.6029,26.6167,42900.0
2013-05-07 12:20:00,38.63,38.64,38.62,38.63,93500.0,26.6167,26.6236,26.6098,26.6167,93500.0
2013-05-07 12:30:00,38.63,38.65,38.63,38.65,21200.0,26.6167,26.6305,26.6167,26.6305,21200.0
2013-05-07 12:40:00,38.65,38.66,38.65,38.66,20200.0,26.6305,26.6374,26.6305,26.6374,20200.0
2013-05-07 12:50:00,38.66,38.68,38.66,38.67,24800.0,26.6374,26.6511,26.6374,26.6442,24800.0
2013-05-07 13:00:00,38.67,38.68,38.66,38.67,33200.0,26.6442,26.6511,26.6374,26.6442,33200.0
2013-05-07 13:10:00,38.67,38.67,38.66,38.67,16200.0,26.6442,26.6442,26.6374,26.6442,16200.0
2013-05-07 13:20:00,38.67,38.68,38.66,38.68,24100.0,26.6442,26.6511,26.6374,26.6511,24100.0
2013-05-07 13:30:00,38.68,38.69,38.67,38.69,33700.0,26.6511,26.658,26.6442,26.658,33700.0
2013-05-07 13:40:00,38.69,38.7,38.68,38.69,31700.0,26.658,26.6649,26.6511,26.658,31700.0
2013-05-07 13:50:00,38.69,38.7,38.68,38.68,33600.0,26.658,26.6649,26.6511,26.6511,33600.0
2013-05-07 14:00:00,38.68,38.69,38.67,38.68,13600.0,26.6511,26.658,26.6442,26.6511,13600.0
2013-05-07 14:10:00,38.68,38.69,38.67,38.68,19800.0,26.6511,26.658,26.6442,26.6511,19800.0
2013-05-07 14:20:00,38.68,38.69,38.68,38.69,29700.0,26.6511,26.658,26.6511,26.658,29700.0
2013-05-07 14:30:00,38.69,38.69,38.67,38.68,13300.0,26.658,26.658,26.6442,26.6511,13300.0
2013-05-07 14:40:00,38.67,38.7,38.67,38.7,31300.0,26.6442,26.6649,26.6442,26.6649,31300.0
2013-05-07 14:50:00,38.7,38.7,38.68,38.7,76700.0,26.6649,26.6649,26.6511,26.6649,76700.0
2013-05-07 15:00:00,38.7,38.71,38.69,38.7,47200.0,26.6649,26.6718,26.658,26.6649,47200.0
2013-05-07 15:10:00,38.69,38.7,38.69,38.69,28600.0,26.658,26.6649,26.658,26.658,28600.0
2013-05-07 15:20:00,38.69,38.7,38.68,38.69,32000.0,26.658,26.6649,26.6511,26.658,32000.0
2013-05-07 15:30:00,38.69,38.69,38.66,38.67,94300.0,26.658,26.658,26.6374,26.6442,94300.0
2013-05-07 15:40:00,38.67,38.69,38.67,38.68,37100.0,26.6442,26.658,26.6442,26.6511,37100.0
2013-05-07 15:50:00,38.67,38.69,38.67,38.69,79800.0,26.6442,26.658,26.6442,26.658,79800.0
2013-05-08 09:30:00,38.9,38.94,38.89,38.91,112800.0,26.8027,26.8303,26.7958,26.8096,112800.0
2013-05-08 09:40:00,38.91,38.95,38.9,38.94,54600.0,26.8096,26.8372,26.8027,26.8303,54600.0
2013-05-08 09:50:00,38.94,38.99,38.94,38.99,13100.0,26.8303,26.8647,26.8303,26.8647,13100.0
2013-05-08 10:00:00,38.99,38.99,38.96,38.97,67400.0,26.8647,26.8647,26.8441,26.851,67400.0
2013-05-08 10:10:00,38.97,38.98,38.96,38.96,14700.0,26.851,26.8578,26.8441,26.8441,14700.0
2013-05-08 10:20:00,38.95,39.0,38.95,39.0,15700.0,26.8372,26.8716,26.8372,26.8716,15700.0
2013-05-08 10:30:00,39.0,39.01,38.99,39.0,15400.0,26.8716,26.8785,26.8647,26.8716,15400.0
2013-05-08 10:40:00,39.0,39.05,39.0,39.05,73800.0,26.8716,26.9061,26.8716,26.9061,73800.0
2013-05-08 10:50:00,39.04,39.04,39.02,39.02,32000.0,26.8992,26.8992,26.8854,26.8854,32000.0
2013-05-08 11:00:00,39.02,39.05,39.02,39.05,49500.0,26.8854,26.9061,26.8854,26.9061,49500.0
2013-05-08 11:10:00,39.05,39.09,39.05,39.08,87000.0,26.9061,26.9336,26.9061,26.9267,87000.0
2013-05-08 11:20:00,39.08,39.09,39.07,39.09,49300.0,26.9267,26.9336,26.9199,26.9336,49300.0
2013-05-08 11:30:00,39.08,39.08,39.05,39.06,21500.0,26.9267,26.9267,26.9061,26.913,21500.0
2013-05-08 11:40:00,39.05,39.06,39.04,39.04,38700.0,26.9061,26.913,26.8992,26.8992,38700.0
2013-05-08 11:50:00,39.05,39.05,39.03,39.05,5700.0,26.9061,26.9061,26.8923,26.9061,5700.0
2013-05-08 12:00:00,39.05,39.05,39.04,39.05,16700.0,26.9061,26.9061,26.8992,26.9061,16700.0
2013-05-08 12:10:00,39.05,39.06,39.05,39.06,42000.0,26.9061,26.913,26.9061,26.913,42000.0
2013-05-08 12:20:00,39.05,39.06,39.04,39.04,31100.0,26.9061,26.913,26.8992,26.8992,31100.0
2013-05-08 12:30:00,39.04,39.04,39.01,39.02,32800.0,26.8992,26.8992,26.8785,26.8854,32800.0
2013-05-08 12:40:00,39.02,39.03,39.01,39.01,39100.0,26.8854,26.8923,26.8785,26.8785,39100.0
2013-05-08 12:50:00,39.01,39.02,39.01,39.01,30000.0,26.8785,26.8854,26.8785,26.8785,30000.0
2013-05-08 13:00:00,39.01,39.04,39.01,39.03,53800.0,26.8785,26.8992,26.8785,26.8923,53800.0
2013-05-08 13:10:00,39.03,39.04,39.03,39.04,45900.0,26.8923,26.8992,26.8923,26.8992,45900.0
2013-05-08 13:20:00,39.04,39.04,39.02,39.02,57300.0,26.8992,26.8992,26.8854,26.8854,57300.0
2013-05-08 13:30:00,39.02,39.04,39.02,39.02,25300.0,26.8854,26.8992,26.8854,26.8854,25300.0
2013-05-08 13:40:00,39.03,39.03,39.01,39.02,25200.0,26.8923,26.8923,26.8785,26.8854,25200.0
2013-05-08 13:50:00,39.02,39.03,39.0,39.0,20800.0,26.8854,26.8923,26.8716,26.8716,20800.0
2013-05-08 14:00:00,39.01,39.01,38.99,39.01,35100.0,26.8785,26.8785,26.8647,26.8785,35100.0
2013-05-08 14:10:00,39.01,39.01,39.0,39.01,18100.0,26.8785,26.8785,26.8716,26.8785,18100.0
2013-05-08 14:20:00,39.01,39.02,39.01,39.02,64200.0,26.8785,26.8854,26.8785,26.8854,64200.0
2013-05-08 14:30:00,39.02,39.02,38.98,38.99,95300.0,26.8854,26.8854,26.8578,26.8647,95300.0
2013-05-08 14:40:00,38.98,38.99,38.97,38.98,69300.0,26.8578,26.8647,26.851,26.8578,69300.0
2013-05-08 14:50:00,38.98,38.99,38.98,38.99,30000.0,26.8578,26.8647,26.8578,26.8647,30000.0
2013-05-08 15:00:00,38.99,39.0,38.98,39.0,80800.0,26.8647,26.8716,26.8578,26.8716,80800.0
2013-05-08 15:10:00,39.0,39.04,38.99,39.04,48400.0,26.8716,26.8992,26.8647,26.8992,48400.0
2013-05-08 15:20:00,39.04,39.09,39.04,39.08,81100.0,26.8992,26.9336,26.8992,26.9267,81100.0
2013-05-08 15:30:00,39.08,39.09,39.06,39.07,31700.0,26.9267,26.9336,26.913,26.9199,31700.0
2013-05-08 15:40:00,39.07,39.08,39.06,39.07,111900.0,26.9199,26.9267,26.913,26.9199,111900.0
2013-05-08 15:50:00,39.07,39.09,39.06,39.09,102000.0,26.9199,26.9336,26.913,26.9336,102000.0
2013-05-09 09:30:00,38.89,38.89,38.83,38.86,148900.0,26.7958,26.7958,26.7545,26.7752,148900.0
2013-05-09 09:40:00,38.86,38.89,38.85,38.86,32400.0,26.7752,26.7958,26.7683,26.7752,32400.0
2013-05-09 09:50:00,38.86,38.9,38.86,38.89,196600.0,26.7752,26.8027,26.7752,26.7958,196600.0
2013-05-09 10:00:00,38.89,38.89,38.81,38.82,48600.0,26.7958,26.7958,26.7407,26.7476,48600.0
2013-05-09 10:10:00,38.82,38.85,38.77,38.77,33800.0,26.7476,26.7683,26.7132,26.7132,33800.0
2013-05-09 10:20:00,38.77,38.79,38.74,38.77,69400.0,26.7132,26.7269,26.6925,26.7132,69400.0
2013-05-09 10:30:00,38.78,38.83,38.77,38.82,48800.0,26.72,26.7545,26.7132,26.7476,48800.0
2013-05-09 10:40:00,38.83,38.85,38.81,38.84,97400.0,26.7545,26.7683,26.7407,26.7614,97400.0
2013-05-09 10:50:00,38.85,38.85,38.79,38.79,74100.0,26.7683,26.7683,26.7269,26.7269,74100.0
2013-05-09 11:00:00,38.79,38.82,38.77,38.81,156000.0,26.7269,26.7476,26.7132,26.7407,156000.0
2013-05-09 11:10:00,38.81,38.83,38.8,38.8,54400.0,26.7407,26.7545,26.7338,26.7338,54400.0
2013-05-09 11:20:00,38.81,38.86,38.8,38.86,20800.0,26.7407,26.7752,26.7338,26.7752,20800.0
2013-05-09 11:30:00,38.87,38.89,38.86,38.89,60900.0,26.7821,26.7958,26.7752,26.7958,60900.0
2013-05-09 11:40:00,38.89,38.89,38.87,38.88,66300.0,26.7958,26.7958,26.7821,26.7889,66300.0
2013-05-09 11:50:00,38.87,38.89,38.87,38.88,24400.0,26.7821,26.7958,26.7821,26.7889,24400.0
2013-05-09 12:00:00,38.88,38.89,38.88,38.89,48300.0,26.7889,26.7958,26.7889,26.7958,48300.0
2013-05-09 12:10:00,38.9,38.9,38.88,38.88,48500.0,26.8027,26.8027,26.7889,26.7889,48500.0
2013-05-09 12:20:00,38.88,38.88,38.84,38.85,43700.0,26.7889,26.7889,26.7614,26.7683,43700.0
2013-05-09 12:30:00,38.86,38.88,38.86,38.88,57100.0,26.7752,26.7889,26.7752,26.7889,57100.0
2013-05-09 12:40:00,38.88,38.88,38.85,38.86,37000.0,26.7889,26.7889,26.7683,26.7752,37000.0
2013-05-09 12:50:00,38.85,38.89,38.85,38.89,21800.0,26.7683,26.7958,26.7683,26.7958,21800.0
2013-05-09 13:00:00,38.89,38.89,38.86,38.87,56500.0,26.7958,26.7958,26.7752,26.7821,56500.0
2013-05-09 13:10:00,38.87,38.88,38.86,38.86,48200.0,26.7821,26.7889,26.7752,26.7752,48200.0
2013-05-09 13:20:00,38.87,38.87,38.85,38.87,30500.0,26.7821,26.7821,26.7683,26.7821,30500.0
2013-05-09 13:30:00,38.87,38.9,38.86,38.9,40400.0,26.7821,26.8027,26.7752,26.8027,40400.0
2013-05-09 13:40:00,38.9,38.93,38.89,38.92,64200.0,26.8027,26.8234,26.7958,26.8165,64200.0
2013-05-09 13:50:00,38.91,38.92,38.85,38.92,178000.0,26.8096,26.8165,26.7683,26.8165,178000.0
2013-05-09 14:00:00,38.91,38.92,38.82,38.82,141700.0,26.8096,26.8165,26.7476,26.7476,141700.0
2013-05-09 14:10:00,38.8,38.84,38.79,38.83,83200.0,26.7338,26.7614,26.7269,26.7545,83200.0
2013-05-09 14:20:00,38.83,38.84,38.8,38.8,77300.0,26.7545,26.7614,26.7338,26.7338,77300.0
2013-05-09 14:30:00,38.8,38.8,38.73,38.74,88500.0,26.7338,26.7338,26.6856,26.6925,88500.0
2013-05-09 14:40:00,38.74,38.75,38.72,38.73,85600.0,26.6925,26.6994,26.6787,26.6856,85600.0
2013-05-09 14:50:00,38.72,38.73,38.62,38.62,132600.0,26.6787,26.6856,26.6098,26.6098,132600.0
2013-05-09 15:00:00,38.62,38.69,38.58,38.68,43900.0,26.6098,26.658,26.5822,26.6511,43900.0
2013-05-09 15:10:00,38.69,38.7,38.66,38.7,74600.0,26.658,26.6649,26.6374,26.6649,74600.0
2013-05-09 15:20:00,38.71,38.74,38.69,38.74,82500.0,26.6718,26.6925,26.658,26.6925,82500.0
2013-05-09 15:30:00,38.75,38.78,38.72,38.72,128000.0,26.6994,26.72,26.6787,26.6787,128000.0
2013-05-09 15:40:00,38.73,38.74,38.71,38.72,542600.0,26.6856,26.6925,26.6718,26.6787,542600.0
2013-05-09 15:50:00,38.72,38.74,38.69,38.73,173300.0,26.6787,26.6925,26.658,26.6856,173300.0
2013-05-10 09:30:00,38.64,38.67,38.62,38.66,99900.0,26.6236,26.6442,26.6098,26.6374,99900.0
2013-05-10 09:40:00,38.67,38.68,38.62,38.67,60400.0,26.6442,26.6511,26.6098,26.6442,60400.0
2013-05-10 09:50:00,38.67,38.73,38.64,38.73,107600.0,26.6442,26.6856,26.6236,26.6856,107600.0
2013-05-10 10:00:00,38.72,38.74,38.66,38.68,138600.0,26.6787,26.6925,26.6374,26.6511,138600.0
2013-05-10 10:10:00,38.68,38.72,38.66,38.67,160800.0,26.6511,26.6787,26.6374,26.6442,160800.0
2013-05-10 10:20:00,38.66,38.66,38.63,38.64,161100.0,26.6374,26.6374,26.6167,26.6236,161100.0
2013-05-10 10:30:00,38.64,38.64,38.55,38.58,78900.0,26.6236,26.6236,26.5616,26.5822,78900.0
2013-05-10 10:40:00,38.58,38.64,38.57,38.62,60200.0,26.5822,26.6236,26.5753,26.6098,60200.0
2013-05-10 10:50:00,38.63,38.66,38.61,38.65,37900.0,26.6167,26.6374,26.6029,26.6305,37900.0
2013-05-10 11:00:00,38.65,38.66,38.62,38.64,56100.0,26.6305,26.6374,26.6098,26.6236,56100.0
2013-05-10 11:10:00,38.62,38.63,38.56,38.59,17000.0,26.6098,26.6167,26.5685,26.5891,17000.0
2013-05-10 11:20:00,38.59,38.61,38.56,38.6,18100.0,26.5891,26.6029,26.5685,26.596,18100.0
2013-05-10 11:30:00,38.61,38.66,38.6,38.65,88500.0,26.6029,26.6374,26.596,26.6305,88500.0
2013-05-10 11:40:00,38.65,38.65,38.62,38.63,26000.0,26.6305,26.6305,26.6098,26.6167,26000.0
2013-05-10 11:50:00,38.62,38.62,38.58,38.58,9400.0,26.6098,26.6098,26.5822,26.5822,9400.0
2013-05-10 12:00:00,38.59,38.62,38.59,38.62,18500.0,26.5891,26.6098,26.5891,26.6098,18500.0
2013-05-10 12:10:00,38.61,38.66,38.61,38.64,25800.0,26.6029,26.6374,26.6029,26.6236,25800.0
2013-05-10 12:20:00,38.64,38.65,38.64,38.65,8200.0,26.6236,26.6305,26.6236,26.6305,8200.0
2013-05-10 12:30:00,38.65,38.65,38.62,38.63,113200.0,26.6305,26.6305,26.6098,26.6167,113200.0
2013-05-10 12:40:00,38.63,38.67,38.63,38.66,23900.0,26.6167,26.6442,26.6167,26.6374,23900.0
2013-05-10 12:50:00,38.67,38.68,38.66,38.67,21200.0,26.6442,26.6511,26.6374,26.6442,21200.0
2013-05-10 13:00:00,38.66,38.7,38.66,38.69,35800.0,26.6374,26.6649,26.6374,26.658,35800.0
2013-05-10 13:10:00,38.69,38.71,38.68,38.7,12000.0,26.658,26.6718,26.6511,26.6649,12000.0
2013-05-10 13:20:00,38.7,38.72,38.69,38.69,104800.0,26.6649,26.6787,26.658,26.658,104800.0
2013-05-10 13:30:00,38.7,38.71,38.68,38.69,24200.0,26.6649,26.6718,26.6511,26.658,24200.0
2013-05-10 13:40:00,38.68,38.69,38.67,38.68,57500.0,26.6511,26.658,26.6442,26.6511,57500.0
2013-05-10 13:50:00,38.67,38.69,38.66,38.67,15500.0,26.6442,26.658,26.6374,26.6442,15500.0
2013-05-10 14:00:00,38.66,38.72,38.66,38.72,25500.0,26.6374,26.6787,26.6374,26.6787,25500.0
2013-05-10 14:10:00,38.72,38.73,38.72,38.72,34600.0,26.6787,26.6856,26.6787,26.6787,34600.0
2013-05-10 14:20:00,38.72,38.74,38.71,38.73,42000.0,26.6787,26.6925,26.6718,26.6856,42000.0
2013-05-10 14:30:00,38.73,38.73,38.71,38.72,96800.0,26.6856,26.6856,26.6718,26.6787,96800.0
2013-05-10 14:40:00,38.71,38.73,38.71,38.73,62700.0,26.6718,26.6856,26.6718,26.6856,62700.0
2013-05-10 14:50:00,38.73,38.73,38.7,38.7,22600.0,26.6856,26.6856,26.6649,26.6649,22600.0
2013-05-10 15:00:00,38.71,38.72,38.71,38.72,37300.0,26.6718,26.6787,26.6718,26.6787,37300.0
2013-05-10 15:10:00,38.71,38.73,38.7,38.71,24100.0,26.6718,26.6856,26.6649,26.6718,24100.0
2013-05-10 15:20:00,38.71,38.72,38.7,38.7,96900.0,26.6718,26.6787,26.6649,26.6649,96900.0
2013-05-10 15:30:00,38.7,38.73,38.7,38.7,135200.0,26.6649,26.6856,26.6649,26.6649,135200.0
2013-05-10 15:40:00,38.71,38.75,38.7,38.74,45200.0,26.6718,26.6994,26.6649,26.6925,45200.0
2013-05-10 15:50:00,38.75,38.8,38.74,38.77,99100.0,26.6994,26.7338,26.6925,26.7132,99100.0
2013-05-13 09:30:00,38.73,38.74,38.69,38.7,84100.0,26.6856,26.6925,26.658,26.6649,84100.0
2013-05-13 09:40:00,38.71,38.72,38.69,38.72,33400.0,26.6718,26.6787,26.658,26.6787,33400.0
2013-05-13 09:50:00,38.71,38.71,38.63,38.67,49000.0,26.6718,26.6718,26.6167,26.6442,49000.0
2013-05-13 10:00:00,38.66,38.73,38.65,38.73,24000.0,26.6374,26.6856,26.6305,26.6856,24000.0
2013-05-13 10:10:00,38.73,38.75,38.71,38.72,27100.0,26.6856,26.6994,26.6718,26.6787,27100.0
2013-05-13 10:20:00,38.72,38.73,38.7,38.72,59400.0,26.6787,26.6856,26.6649,26.6787,59400.0
2013-05-13 10:30:00,38.71,38.75,38.71,38.74,23700.0,26.6718,26.6994,26.6718,26.6925,23700.0
2013-05-13 10:40:00,38.74,38.74,38.69,38.72,146600.0,26.6925,26.6925,26.658,26.6787,146600.0
2013-05-13 10:50:00,38.71,38.72,38.69,38.69,105500.0,26.6718,26.6787,26.658,26.658,105500.0
2013-05-13 11:00:00,38.69,38.71,38.68,38.71,39400.0,26.658,26.6718,26.6511,26.6718,39400.0
2013-05-13 11:10:00,38.7,38.73,38.69,38.69,15200.0,26.6649,26.6856,26.658,26.658,15200.0
2013-05-13 11:20:00,38.68,38.7,38.65,38.68,196600.0,26.6511,26.6649,26.6305,26.6511,196600.0
2013-05-13 11:30:00,38.69,38.72,38.67,38.7,60000.0,26.658,26.6787,26.6442,26.6649,60000.0
2013-05-13 11:40:00,38.71,38.74,38.7,38.74,32200.0,26.6718,26.6925,26.6649,26.6925,32200.0
2013-05-13 11:50:00,38.74,38.77,38.74,38.75,18600.0,26.6925,26.7132,26.6925,26.6994,18600.0
2013-05-13 12:00:00,38.74,38.77,38.74,38.75,31000.0,26.6925,26.7132,26.6925,26.6994,31000.0
2013-05-13 12:10:00,38.76,38.77,38.75,38.76,34900.0,26.7063,26.7132,26.6994,26.7063,34900.0
2013-05-13 12:20:00,38.76,38.76,38.73,38.74,32500.0,26.7063,26.7063,26.6856,26.6925,32500.0
2013-05-13 12:30:00,38.74,38.74,38.72,38.72,8100.0,26.6925,26.6925,26.6787,26.6787,8100.0
2013-05-13 12:40:00,38.71,38.72,38.7,38.7,13500.0,26.6718,26.6787,26.6649,26.6649,13500.0
2013-05-13 12:50:00,38.71,38.74,38.7,38.73,6900.0,26.6718,26.6925,26.6649,26.6856,6900.0
2013-05-13 13:00:00,38.74,38.75,38.73,38.74,10000.0,26.6925,26.6994,26.6856,26.6925,10000.0
2013-05-13 13:10:00,38.73,38.74,38.73,38.74,14100.0,26.6856,26.6925,26.6856,26.6925,14100.0
2013-05-13 13:20:00,38.75,38.76,38.74,38.75,11100.0,26.6994,26.7063,26.6925,26.6994,11100.0
2013-05-13 13:30:00,38.74,38.75,38.72,38.73,17400.0,26.6925,26.6994,26.6787,26.6856,17400.0
2013-05-13 13:40:00,38.73,38.73,38.7,38.7,21500.0,26.6856,26.6856,26.6649,26.6649,21500.0
2013-05-13 13:50:00,38.71,38.72,38.7,38.72,114800.0,26.6718,26.6787,26.6649,26.6787,114800.0
2013-05-13 14:00:00,38.71,38.74,38.7,38.73,85600.0,26.6718,26.6925,26.6649,26.6856,85600.0
2013-05-13 14:10:00,38.73,38.73,38.71,38.72,10600.0,26.6856,26.6856,26.6718,26.6787,10600.0
2013-05-13 14:20:00,38.72,38.74,38.71,38.73,21400.0,26.6787,26.6925,26.6718,26.6856,21400.0
2013-05-13 14:30:00,38.74,38.76,38.73,38.75,53800.0,26.6925,26.7063,26.6856,26.6994,53800.0
2013-05-13 14:40:00,38.75,38.76,38.75,38.75,15000.0,26.6994,26.7063,26.6994,26.6994,15000.0
2013-05-13 14:50:00,38.74,38.77,38.74,38.77,34900.0,26.6925,26.7132,26.6925,26.7132,34900.0
2013-05-13 15:00:00,38.77,38.78,38.75,38.75,80700.0,26.7132,26.72,26.6994,26.6994,80700.0
2013-05-13 15:10:00,38.75,38.76,38.72,38.74,38500.0,26.6994,26.7063,26.6787,26.6925,38500.0
2013-05-13 15:20:00,38.75,38.75,38.74,38.74,14700.0,26.6994,26.6994,26.6925,26.6925,14700.0
2013-05-13 15:30:00,38.75,38.77,38.74,38.77,11800.0,26.6994,26.7132,26.6925,26.7132,11800.0
2013-05-13 15:40:00,38.77,38.77,38.73,38.74,75900.0,26.7132,26.7132,26.6856,26.6925,75900.0
2013-05-13 15:50:00,38.74,38.77,38.73,38.76,125400.0,26.6925,26.7132,26.6856,26.7063,125400.0
2013-05-14 09:30:00,38.72,38.76,38.69,38.75,93300.0,26.6787,26.7063,26.658,26.6994,93300.0
2013-05-14 09:40:00,38.75,38.77,38.73,38.75,101900.0,26.6994,26.7132,26.6856,26.6994,101900.0
2013-05-14 09:50:00,38.76,38.79,38.76,38.79,90800.0,26.7063,26.7269,26.7063,26.7269,90800.0
2013-05-14 10:00:00,38.79,38.8,38.78,38.8,62100.0,26.7269,26.7338,26.72,26.7338,62100.0
2013-05-14 10:10:00,38.79,38.81,38.78,38.8,90900.0,26.7269,26.7407,26.72,26.7338,90900.0
2013-05-14 10:20:00,38.8,38.81,38.78,38.8,34500.0,26.7338,26.7407,26.72,26.7338,34500.0
2013-05-14 10:30:00,38.81,38.83,38.8,38.81,81800.0,26.7407,26.7545,26.7338,26.7407,81800.0
2013-05-14 10:40:00,38.82,38.84,38.81,38.83,46400.0,26.7476,26.7614,26.7407,26.7545,46400.0
2013-05-14 10:50:00,38.83,38.88,38.82,38.88,111800.0,26.7545,26.7889,26.7476,26.7889,111800.0
2013-05-14 11:00:00,38.88,38.9,38.86,38.89,29500.0,26.7889,26.8027,26.7752,26.7958,29500.0
2013-05-14 11:10:00,38.89,38.9,38.88,38.9,30400.0,26.7958,26.8027,26.7889,26.8027,30400.0
2013-05-14 11:20:00,38.89,38.9,38.85,38.85,16000.0,26.7958,26.8027,26.7683,26.7683,16000.0
2013-05-14 11:30:00,38.86,38.88,38.85,38.86,12400.0,26.7752,26.7889,26.7683,26.7752,12400.0
2013-05-14 11:40:00,38.85,38.89,38.85,38.87,37300.0,26.7683,26.7958,26.7683,26.7821,37300.0
2013-05-14 11:50:00,38.87,38.88,38.86,38.87,8200.0,26.7821,26.7889,26.7752,26.7821,8200.0
2013-05-14 12:00:00,38.87,38.88,38.86,38.88,12100.0,26.7821,26.7889,26.7752,26.7889,12100.0
2013-05-14 12:10:00,38.87,38.91,38.87,38.91,49900.0,26.7821,26.8096,26.7821,26.8096,49900.0
2013-05-14 12:20:00,38.91,38.92,38.89,38.89,15700.0,26.8096,26.8165,26.7958,26.7958,15700.0
2013-05-14 12:30:00,38.89,38.89,38.86,38.87,40700.0,26.7958,26.7958,26.7752,26.7821,40700.0
2013-05-14 12:40:00,38.87,38.88,38.85,38.86,17000.0,26.7821,26.7889,26.7683,26.7752,17000.0
2013-05-14 12:50:00,38.87,38.87,38.82,38.83,126000.0,26.7821,26.7821,26.7476,26.7545,126000.0
2013-05-14 13:00:00,38.83,38.84,38.82,38.84,41100.0,26.7545,26.7614,26.7476,26.7614,41100.0
2013-05-14 13:10:00,38.83,38.84,38.79,38.82,9500.0,26.7545,26.7614,26.7269,26.7476,9500.0
2013-05-14 13:20:00,38.82,38.83,38.81,38.82,8100.0,26.7476,26.7545,26.7407,26.7476,8100.0
2013-05-14 13:30:00,38.82,38.85,38.81,38.84,61600.0,26.7476,26.7683,26.7407,26.7614,61600.0
2013-05-14 13:40:00,38.85,38.85,38.83,38.84,17900.0,26.7683,26.7683,26.7545,26.7614,17900.0
2013-05-14 13:50:00,38.85,38.85,38.82,38.83,28800.0,26.7683,26.7683,26.7476,26.7545,28800.0
2013-05-14 14:00:00,38.82,38.83,38.79,38.83,76500.0,26.7476,26.7545,26.7269,26.7545,76500.0
2013-05-14 14:10:00,38.82,38.83,38.81,38.81,16600.0,26.7476,26.7545,26.7407,26.7407,16600.0
2013-05-14 14:20:00,38.82,38.83,38.79,38.82,103100.0,26.7476,26.7545,26.7269,26.7476,103100.0
2013-05-14 14:30:00,38.82,38.84,38.82,38.83,10600.0,26.7476,26.7614,26.7476,26.7545,10600.0
2013-05-14 14:40:00,38.84,38.84,38.81,38.81,127200.0,26.7614,26.7614,26.7407,26.7407,127200.0
2013-05-14 14:50:00,38.82,38.82,38.8,38.8,28000.0,26.7476,26.7476,26.7338,26.7338,28000.0
2013-05-14 15:00:00,38.79,38.82,38.79,38.81,15900.0,26.7269,26.7476,26.7269,26.7407,15900.0
2013-05-14 15:10:00,38.82,38.83,38.81,38.83,20400.0,26.7476,26.7545,26.7407,26.7545,20400.0
2013-05-14 15:20:00,38.82,38.84,38.82,38.83,128300.0,26.7476,26.7614,26.7476,26.7545,128300.0
2013-05-14 15:30:00,38.83,38.87,38.83,38.87,96600.0,26.7545,26.7821,26.7545,26.7821,96600.0
2013-05-14 15:40:00,38.87,38.88,38.86,38.88,48600.0,26.7821,26.7889,26.7752,26.7889,48600.0
2013-05-14 15:50:00,38.87,38.88,38.86,38.87,43100.0,26.7821,26.7889,26.7752,26.7821,43100.0
2013-05-15 09:30:00,38.82,38.84,38.78,38.81,280600.0,26.7476,26.7614,26.72,26.7407,280600.0
2013-05-15 09:40:00,38.8,38.86,38.8,38.83,43800.0,26.7338,26.7752,26.7338,26.7545,43800.0
2013-05-15 09:50:00,38.84,38.86,38.83,38.85,81400.0,26.7614,26.7752,26.7545,26.7683,81400.0
2013-05-15 10:00:00,38.86,38.89,38.85,38.85,39100.0,26.7752,26.7958,26.7683,26.7683,39100.0
2013-05-15 10:10:00,38.85,38.88,38.83,38.86,35300.0,26.7683,26.7889,26.7545,26.7752,35300.0
2013-05-15 10:20:00,38.88,38.88,38.83,38.86,30300.0,26.7889,26.7889,26.7545,26.7752,30300.0
2013-05-15 10:30:00,38.86,38.89,38.84,38.87,43100.0,26.7752,26.7958,26.7614,26.7821,43100.0
2013-05-15 10:40:00,38.87,38.87,38.84,38.86,13100.0,26.7821,26.7821,26.7614,26.7752,13100.0
2013-05-15 10:50:00,38.86,38.89,38.85,38.89,61900.0,26.7752,26.7958,26.7683,26.7958,61900.0
2013-05-15 11:00:00,38.89,38.93,38.88,38.92,40300.0,26.7958,26.8234,26.7889,26.8165,40300.0
2013-05-15 11:10:00,38.92,38.93,38.9,38.91,32800.0,26.8165,26.8234,26.8027,26.8096,32800.0
2013-05-15 11:20:00,38.91,38.91,38.88,38.88,14300.0,26.8096,26.8096,26.7889,26.7889,14300.0
2013-05-15 11:30:00,38.89,38.91,38.88,38.9,50300.0,26.7958,26.8096,26.7889,26.8027,50300.0
2013-05-15 11:40:00,38.9,38.91,38.89,38.89,31100.0,26.8027,26.8096,26.7958,26.7958,31100.0
2013-05-15 11:50:00,38.88,38.91,38.88,38.91,33200.0,26.7889,26.8096,26.7889,26.8096,33200.0
2013-05-15 12:00:00,38.92,38.93,38.91,38.93,46700.0,26.8165,26.8234,26.8096,26.8234,46700.0
2013-05-15 12:10:00,38.92,38.94,38.91,38.93,205500.0,26.8165,26.8303,26.8096,26.8234,205500.0
2013-05-15 12:20:00,38.94,38.94,38.92,38.93,41700.0,26.8303,26.8303,26.8165,26.8234,41700.0
2013-05-15 12:30:00,38.93,38.96,38.92,38.96,60100.0,26.8234,26.8441,26.8165,26.8441,60100.0
2013-05-15 12:40:00,38.96,38.98,38.94,38.96,44500.0,26.8441,26.8578,26.8303,26.8441,44500.0
2013-05-15 12:50:00,38.96,38.97,38.95,38.95,28100.0,26.8441,26.851,26.8372,26.8372,28100.0
2013-05-15 13:00:00,38.96,38.97,38.94,38.94,34900.0,26.8441,26.851,26.8303,26.8303,34900.0
2013-05-15 13:10:00,38.94,38.96,38.94,38.95,22300.0,26.8303,26.8441,26.8303,26.8372,22300.0
2013-05-15 13:20:00,38.95,38.96,38.95,38.96,20300.0,26.8372,26.8441,26.8372,26.8441,20300.0
2013-05-15 13:30:00,38.95,38.97,38.95,38.96,12400.0,26.8372,26.851,26.8372,26.8441,12400.0
2013-05-15 13:40:00,38.96,38.98,38.95,38.97,115700.0,26.8441,26.8578,26.8372,26.851,115700.0
2013-05-15 13:50:00,38.98,38.98,38.95,38.95,104800.0,26.8578,26.8578,26.8372,26.8372,104800.0
2013-05-15 14:00:00,38.95,38.97,38.94,38.95,46600.0,26.8372,26.851,26.8303,26.8372,46600.0
2013-05-15 14:10:00,38.95,38.97,38.93,38.94,51500.0,26.8372,26.851,26.8234,26.8303,51500.0
2013-05-15 14:20:00,38.94,38.94,38.91,38.94,23900.0,26.8303,26.8303,26.8096,26.8303,23900.0
2013-05-15 14:30:00,38.94,38.95,38.92,38.93,37900.0,26.8303,26.8372,26.8165,26.8234,37900.0
2013-05-15 14:40:00,38.94,38.94,38.89,38.93,54200.0,26.8303,26.8303,26.7958,26.8234,54200.0
2013-05-15 14:50:00,38.93,38.93,38.88,38.92,48600.0,26.8234,26.8234,26.7889,26.8165,48600.0
2013-05-15 15:00:00,38.92,38.94,38.9,38.93,57000.0,26.8165,26.8303,26.8027,26.8234,57000.0
2013-05-15 15:10:00,38.94,38.97,38.93,38.94,45400.0,26.8303,26.851,26.8234,26.8303,45400.0
2013-05-15 15:20:00,38.94,38.96,38.93,38.95,8600.0,26.8303,26.8441,26.8234,26.8372,8600.0
2013-05-15 15:30:00,38.95,39.0,38.95,38.99,24700.0,26.8372,26.8716,26.8372,26.8647,24700.0
2013-05-15 15:40:00,39.0,39.01,38.98,38.99,59300.0,26.8716,26.8785,26.8578,26.8647,59300.0
2013-05-15 15:50:00,39.0,39.02,38.99,39.01,134900.0,26.8716,26.8854,26.8647,26.8785,134900.0
2013-05-16 09:30:00,38.84,38.89,38.8,38.84,216200.0,26.7614,26.7958,26.7338,26.7614,216200.0
2013-05-16 09:40:00,38.84,38.87,38.82,38.84,74600.0,26.7614,26.7821,26.7476,26.7614,74600.0
2013-05-16 09:50:00,38.84,38.91,38.84,38.89,21600.0,26.7614,26.8096,26.7614,26.7958,21600.0
2013-05-16 10:00:00,38.88,38.92,38.82,38.83,108000.0,26.7889,26.8165,26.7476,26.7545,108000.0
2013-05-16 10:10:00,38.83,38.87,38.81,38.84,90000.0,26.7545,26.7821,26.7407,26.7614,90000.0
2013-05-16 10:20:00,38.84,38.86,38.81,38.83,92300.0,26.7614,26.7752,26.7407,26.7545,92300.0
2013-05-16 10:30:00,38.83,38.91,38.83,38.89,50500.0,26.7545,26.8096,26.7545,26.7958,50500.0
2013-05-16 10:40:00,38.88,38.89,38.85,38.89,53400.0,26.7889,26.7958,26.7683,26.7958,53400.0
2013-05-16 10:50:00,38.88,38.91,38.87,38.87,95200.0,26.7889,26.8096,26.7821,26.7821,95200.0
2013-05-16 11:00:00,38.89,38.93,38.89,38.92,22000.0,26.7958,26.8234,26.7958,26.8165,22000.0
2013-05-16 11:10:00,38.92,38.95,38.91,38.91,27300.0,26.8165,26.8372,26.8096,26.8096,27300.0
2013-05-16 11:20:00,38.91,38.91,38.85,38.86,32000.0,26.8096,26.8096,26.7683,26.7752,32000.0
2013-05-16 11:30:00,38.86,38.89,38.86,38.88,12700.0,26.7752,26.7958,26.7752,26.7889,12700.0
2013-05-16 11:40:00,38.88,38.89,38.86,38.87,17700.0,26.7889,26.7958,26.7752,26.7821,17700.0
2013-05-16 11:50:00,38.88,38.88,38.86,38.88,18300.0,26.7889,26.7889,26.7752,26.7889,18300.0
2013-05-16 12:00:00,38.87,38.88,38.86,38.88,36400.0,26.7821,26.7889,26.7752,26.7889,36400.0
2013-05-16 12:10:00,38.88,38.89,38.86,38.87,21300.0,26.7889,26.7958,26.7752,26.7821,21300.0
2013-05-16 12:20:00,38.87,38.88,38.85,38.85,94900.0,26.7821,26.7889,26.7683,26.7683,94900.0
2013-05-16 12:30:00,38.86,38.86,38.84,38.85,9400.0,26.7752,26.7752,26.7614,26.7683,9400.0
2013-05-16 12:40:00,38.84,38.87,38.84,38.86,18200.0,26.7614,26.7821,26.7614,26.7752,18200.0
2013-05-16 12:50:00,38.87,38.88,38.86,38.88,18700.0,26.7821,26.7889,26.7752,26.7889,18700.0
2013-05-16 13:00:00,38.89,38.89,38.88,38.89,18700.0,26.7958,26.7958,26.7889,26.7958,18700.0
2013-05-16 13:10:00,38.89,38.9,38.88,38.88,20500.0,26.7958,26.8027,26.7889,26.7889,20500.0
2013-05-16 13:20:00,38.88,38.88,38.87,38.88,31700.0,26.7889,26.7889,26.7821,26.7889,31700.0
2013-05-16 13:30:00,38.88,38.89,38.87,38.88,107700.0,26.7889,26.7958,26.7821,26.7889,107700.0
2013-05-16 13:40:00,38.88,38.9,38.88,38.89,26200.0,26.7889,26.8027,26.7889,26.7958,26200.0
2013-05-16 13:50:00,38.88,38.9,38.86,38.87,201800.0,26.7889,26.8027,26.7752,26.7821,201800.0
2013-05-16 14:00:00,38.87,38.89,38.86,38.88,37100.0,26.7821,26.7958,26.7752,26.7889,37100.0
2013-05-16 14:10:00,38.88,38.9,38.87,38.88,23700.0,26.7889,26.8027,26.7821,26.7889,23700.0
2013-05-16 14:20:00,38.89,38.89,38.88,38.88,11200.0,26.7958,26.7958,26.7889,26.7889,11200.0
2013-05-16 14:30:00,38.88,38.89,38.87,38.88,43700.0,26.7889,26.7958,26.7821,26.7889,43700.0
2013-05-16 14:40:00,38.87,38.88,38.84,38.85,92600.0,26.7821,26.7889,26.7614,26.7683,92600.0
2013-05-16 14:50:00,38.86,38.86,38.82,38.82,7600.0,26.7752,26.7752,26.7476,26.7476,7600.0
2013-05-16 15:00:00,38.83,38.85,38.8,38.8,43100.0,26.7545,26.7683,26.7338,26.7338,43100.0
2013-05-16 15:10:00,38.8,38.8,38.74,38.74,51500.0,26.7338,26.7338,26.6925,26.6925,51500.0
2013-05-16 15:20:00,38.75,38.75,38.7,38.73,108100.0,26.6994,26.6994,26.6649,26.6856,108100.0
2013-05-16 15:30:00,38.73,38.73,38.66,38.67,83200.0,26.6856,26.6856,26.6374,26.6442,83200.0
2013-05-16 15:40:00,38.68,38.72,38.66,38.67,131800.0,26.6511,26.6787,26.6374,26.6442,131800.0
2013-05-16 15:50:00,38.68,38.74,38.68,38.71,176800.0,26.6511,26.6925,26.6511,26.6718,176800.0
2013-05-17 09:30:00,38.74,38.8,38.7,38.76,62200.0,26.6925,26.7338,26.6649,26.7063,62200.0
2013-05-17 09:40:00,38.76,38.77,38.72,38.73,40700.0,26.7063,26.7132,26.6787,26.6856,40700.0
2013-05-17 09:50:00,38.74,38.82,38.72,38.82,95200.0,26.6925,26.7476,26.6787,26.7476,95200.0
2013-05-17 10:00:00,38.81,38.86,38.81,38.83,54800.0,26.7407,26.7752,26.7407,26.7545,54800.0
2013-05-17 10:10:00,38.84,38.85,38.81,38.83,81000.0,26.7614,26.7683,26.7407,26.7545,81000.0
2013-05-17 10:20:00,38.84,38.87,38.83,38.86,74000.0,26.7614,26.7821,26.7545,26.7752,74000.0
2013-05-17 10:30:00,38.85,38.89,38.85,38.87,80000.0,26.7683,26.7958,26.7683,26.7821,80000.0
2013-05-17 10:40:00,38.88,38.89,38.87,38.89,28800.0,26.7889,26.7958,26.7821,26.7958,28800.0
2013-05-17 10:50:00,38.89,38.89,38.81,38.81,75400.0,26.7958,26.7958,26.7407,26.7407,75400.0
2013-05-17 11:00:00,38.81,38.83,38.8,38.83,35500.0,26.7407,26.7545,26.7338,26.7545,35500.0
2013-05-17 11:10:00,38.82,38.84,38.8,38.82,41100.0,26.7476,26.7614,26.7338,26.7476,41100.0
2013-05-17 11:20:00,38.82,38.83,38.81,38.82,11900.0,26.7476,26.7545,26.7407,26.7476,11900.0
2013-05-17 11:30:00,38.83,38.84,38.81,38.83,26200.0,26.7545,26.7614,26.7407,26.7545,26200.0
2013-05-17 11:40:00,38.83,38.83,38.79,38.81,26600.0,26.7545,26.7545,26.7269,26.7407,26600.0
2013-05-17 11:50:00,38.82,38.84,38.82,38.83,31900.0,26.7476,26.7614,26.7476,26.7545,31900.0
2013-05-17 12:00:00,38.84,38.84,38.82,38.83,31800.0,26.7614,26.7614,26.7476,26.7545,31800.0
2013-05-17 12:10:00,38.83,38.85,38.82,38.82,24700.0,26.7545,26.7683,26.7476,26.7476,24700.0
2013-05-17 12:20:00,38.83,38.84,38.82,38.83,17300.0,26.7545,26.7614,26.7476,26.7545,17300.0
2013-05-17 12:30:00,38.83,38.86,38.83,38.86,52000.0,26.7545,26.7752,26.7545,26.7752,52000.0
2013-05-17 12:40:00,38.86,38.86,38.85,38.86,21200.0,26.7752,26.7752,26.7683,26.7752,21200.0
2013-05-17 12:50:00,38.86,38.86,38.84,38.85,35100.0,26.7752,26.7752,26.7614,26.7683,35100.0
2013-05-17 13:00:00,38.86,38.86,38.85,38.86,20100.0,26.7752,26.7752,26.7683,26.7752,20100.0
2013-05-17 13:10:00,38.86,38.87,38.85,38.86,10300.0,26.7752,26.7821,26.7683,26.7752,10300.0
2013-05-17 13:20:00,38.86,38.87,38.85,38.86,12300.0,26.7752,26.7821,26.7683,26.7752,12300.0
2013-05-17 13:30:00,38.86,38.88,38.85,38.87,17600.0,26.7752,26.7889,26.7683,26.7821,17600.0
2013-05-17 13:40:00,38.86,38.87,38.85,38.86,8700.0,26.7752,26.7821,26.7683,26.7752,8700.0
2013-05-17 13:50:00,38.85,38.86,38.85,38.85,22400.0,26.7683,26.7752,26.7683,26.7683,22400.0
2013-05-17 14:00:00,38.85,38.86,38.84,38.85,23300.0,26.7683,26.7752,26.7614,26.7683,23300.0
2013-05-17 14:10:00,38.85,38.87,38.85,38.87,26600.0,26.7683,26.7821,26.7683,26.7821,26600.0
2013-05-17 14:20:00,38.87,38.89,38.86,38.89,57400.0,26.7821,26.7958,26.7752,26.7958,57400.0
2013-05-17 14:30:00,38.89,38.89,38.88,38.89,12300.0,26.7958,26.7958,26.7889,26.7958,12300.0
2013-05-17 14:40:00,38.89,38.91,38.88,38.91,18900.0,26.7958,26.8096,26.7889,26.8096,18900.0
2013-05-17 14:50:00,38.91,38.95,38.9,38.95,36500.0,26.8096,26.8372,26.8027,26.8372,36500.0
2013-05-17 15:00:00,38.96,39.02,38.96,38.98,71400.0,26.8441,26.8854,26.8441,26.8578,71400.0
2013-05-17 15:10:00,38.97,38.98,38.96,38.98,41400.0,26.851,26.8578,26.8441,26.8578,41400.0
2013-05-17 15:20:00,38.98,39.02,38.97,39.01,97900.0,26.8578,26.8854,26.851,26.8785,97900.0
2013-05-17 15:30:00,39.0,39.02,39.0,39.01,64800.0,26.8716,26.8854,26.8716,26.8785,64800.0
2013-05-17 15:40:00,39.0,39.02,39.0,39.01,95300.0,26.8716,26.8854,26.8716,26.8785,95300.0
2013-05-17 15:50:00,39.0,39.02,38.97,39.01,196200.0,26.8716,26.8854,26.851,26.8785,196200.0
2013-05-20 09:30:00,39.02,39.07,39.02,39.04,211300.0,26.8854,26.9199,26.8854,26.8992,211300.0
2013-05-20 09:40:00,39.04,39.04,39.01,39.01,162700.0,26.8992,26.8992,26.8785,26.8785,162700.0
2013-05-20 09:50:00,39.02,39.03,39.0,39.02,136400.0,26.8854,26.8923,26.8716,26.8854,136400.0
2013-05-20 10:00:00,39.02,39.07,39.02,39.06,26200.0,26.8854,26.9199,26.8854,26.913,26200.0
2013-05-20 10:10:00,39.05,39.1,39.05,39.09,96200.0,26.9061,26.9405,26.9061,26.9336,96200.0
2013-05-20 10:20:00,39.1,39.11,39.08,39.11,115900.0,26.9405,26.9474,26.9267,26.9474,115900.0
2013-05-20 10:30:00,39.11,39.12,39.09,39.1,599700.0,26.9474,26.9543,26.9336,26.9405,599700.0
2013-05-20 10:40:00,39.1,39.14,39.08,39.13,85800.0,26.9405,26.9681,26.9267,26.9612,85800.0
2013-05-20 10:50:00,39.13,39.13,39.1,39.13,133800.0,26.9612,26.9612,26.9405,26.9612,133800.0
2013-05-20 11:00:00,39.13,39.16,39.12,39.16,230200.0,26.9612,26.9819,26.9543,26.9819,230200.0
2013-05-20 11:10:00,39.15,39.18,39.15,39.18,88900.0,26.975,26.9956,26.975,26.9956,88900.0
2013-05-20 11:20:00,39.17,39.19,39.17,39.18,112100.0,26.9888,27.0025,26.9888,26.9956,112100.0
2013-05-20 11:30:00,39.18,39.2,39.17,39.2,101800.0,26.9956,27.0094,26.9888,27.0094,101800.0
2013-05-20 11:40:00,39.2,39.21,39.19,39.19,155800.0,27.0094,27.0163,27.0025,27.0025,155800.0
2013-05-20 11:50:00,39.19,39.21,39.18,39.2,60100.0,27.0025,27.0163,26.9956,27.0094,60100.0
2013-05-20 12:00:00,39.21,39.23,39.2,39.23,88700.0,27.0163,27.0301,27.0094,27.0301,88700.0
2013-05-20 12:10:00,39.23,39.23,39.19,39.2,66800.0,27.0301,27.0301,27.0025,27.0094,66800.0
2013-05-20 12:20:00,39.2,39.22,39.19,39.21,18000.0,27.0094,27.0232,27.0025,27.0163,18000.0
2013-05-20 12:30:00,39.22,39.22,39.19,39.2,15200.0,27.0232,27.0232,27.0025,27.0094,15200.0
2013-05-20 12:40:00,39.19,39.2,39.19,39.19,17700.0,27.0025,27.0094,27.0025,27.0025,17700.0
2013-05-20 12:50:00,39.2,39.21,39.19,39.2,159200.0,27.0094,27.0163,27.0025,27.0094,159200.0
2013-05-20 13:00:00,39.2,39.22,39.18,39.21,146300.0,27.0094,27.0232,26.9956,27.0163,146300.0
2013-05-20 13:10:00,39.21,39.22,39.15,39.15,156300.0,27.0163,27.0232,26.975,26.975,156300.0
2013-05-20 13:20:00,39.15,39.17,39.14,39.17,129800.0,26.975,26.9888,26.9681,26.9888,129800.0
2013-05-20 13:30:00,39.17,39.18,39.15,39.16,134500.0,26.9888,26.9956,26.975,26.9819,134500.0
2013-05-20 13:40:00,39.16,39.17,39.13,39.17,87700.0,26.9819,26.9888,26.9612,26.9888,87700.0
2013-05-20 13:50:00,39.17,39.19,39.15,39.18,108600.0,26.9888,27.0025,26.975,26.9956,108600.0
2013-05-20 14:00:00,39.18,39.19,39.12,39.19,118100.0,26.9956,27.0025,26.9543,27.0025,118100.0
2013-05-20 14:10:00,39.19,39.21,39.18,39.19,133100.0,27.0025,27.0163,26.9956,27.0025,133100.0
2013-05-20 14:20:00,39.18,39.23,39.18,39.21,128500.0,26.9956,27.0301,26.9956,27.0163,128500.0
2013-05-20 14:30:00,39.21,39.22,39.2,39.2,89000.0,27.0163,27.0232,27.0094,27.0094,89000.0
2013-05-20 14:40:00,39.2,39.21,39.18,39.2,130700.0,27.0094,27.0163,26.9956,27.0094,130700.0
2013-05-20 14:50:00,39.2,39.23,39.2,39.21,105100.0,27.0094,27.0301,27.0094,27.0163,105100.0
2013-05-20 15:00:00,39.21,39.23,39.2,39.23,147300.0,27.0163,27.0301,27.0094,27.0301,147300.0
2013-05-20 15:10:00,39.23,39.25,39.2,39.23,176800.0,27.0301,27.0439,27.0094,27.0301,176800.0
2013-05-20 15:20:00,39.23,39.24,39.21,39.24,146500.0,27.0301,27.037,27.0163,27.037,146500.0
2013-05-20 15:30:00,39.24,39.24,39.2,39.2,83000.0,27.037,27.037,27.0094,27.0094,83000.0
2013-05-20 15:40:00,39.2,39.23,39.2,39.22,291700.0,27.0094,27.0301,27.0094,27.0232,291700.0
2013-05-20 15:50:00,39.22,39.22,39.18,39.2,221100.0,27.0232,27.0232,26.9956,27.0094,221100.0
2013-05-21 09:30:00,39.07,39.13,39.06,39.11,49800.0,26.9199,26.9612,26.913,26.9474,49800.0
2013-05-21 09:40:00,39.11,39.12,39.09,39.11,23400.0,26.9474,26.9543,26.9336,26.9474,23400.0
2013-05-21 09:50:00,39.12,39.15,39.11,39.12,16100.0,26.9543,26.975,26.9474,26.9543,16100.0
2013-05-21 10:00:00,39.12,39.13,39.08,39.08,23500.0,26.9543,26.9612,26.9267,26.9267,23500.0
2013-05-21 10:10:00,39.07,39.07,39.03,39.05,595900.0,26.9199,26.9199,26.8923,26.9061,595900.0
2013-05-21 10:20:00,39.05,39.05,38.98,39.01,51800.0,26.9061,26.9061,26.8578,26.8785,51800.0
2013-05-21 10:30:00,39.01,39.04,38.98,39.04,59900.0,26.8785,26.8992,26.8578,26.8992,59900.0
2013-05-21 10:40:00,39.04,39.06,39.0,39.04,149600.0,26.8992,26.913,26.8716,26.8992,149600.0
2013-05-21 10:50:00,39.04,39.08,39.03,39.08,27600.0,26.8992,26.9267,26.8923,26.9267,27600.0
2013-05-21 11:00:00,39.08,39.13,39.07,39.12,79900.0,26.9267,26.9612,26.9199,26.9543,79900.0
2013-05-21 11:10:00,39.12,39.14,39.1,39.14,20700.0,26.9543,26.9681,26.9405,26.9681,20700.0
2013-05-21 11:20:00,39.14,39.19,39.14,39.18,29800.0,26.9681,27.0025,26.9681,26.9956,29800.0
2013-05-21 11:30:00,39.19,39.26,39.19,39.26,23500.0,27.0025,27.0508,27.0025,27.0508,23500.0
2013-05-21 11:40:00,39.27,39.29,39.25,39.28,18100.0,27.0577,27.0714,27.0439,27.0645,18100.0
2013-05-21 11:50:00,39.29,39.29,39.26,39.28,19700.0,27.0714,27.0714,27.0508,27.0645,19700.0
2013-05-21 12:00:00,39.27,39.3,39.26,39.28,39400.0,27.0577,27.0783,27.0508,27.0645,39400.0
2013-05-21 12:10:00,39.28,39.3,39.27,39.3,18900.0,27.0645,27.0783,27.0577,27.0783,18900.0
2013-05-21 12:20:00,39.29,39.33,39.29,39.31,32000.0,27.0714,27.099,27.0714,27.0852,32000.0
2013-05-21 12:30:00,39.31,39.32,39.28,39.28,27000.0,27.0852,27.0921,27.0645,27.0645,27000.0
2013-05-21 12:40:00,39.29,39.32,39.28,39.29,40200.0,27.0714,27.0921,27.0645,27.0714,40200.0
2013-05-21 12:50:00,39.29,39.32,39.29,39.31,23000.0,27.0714,27.0921,27.0714,27.0852,23000.0
2013-05-21 13:00:00,39.3,39.37,39.3,39.35,50800.0,27.0783,27.1266,27.0783,27.1128,50800.0
2013-05-21 13:10:00,39.34,39.34,39.3,39.34,50400.0,27.1059,27.1059,27.0783,27.1059,50400.0
2013-05-21 13:20:00,39.34,39.34,39.3,39.32,36900.0,27.1059,27.1059,27.0783,27.0921,36900.0
2013-05-21 13:30:00,39.32,39.34,39.31,39.32,24300.0,27.0921,27.1059,27.0852,27.0921,24300.0
2013-05-21 13:40:00,39.32,39.32,39.3,39.31,31300.0,27.0921,27.0921,27.0783,27.0852,31300.0
2013-05-21 13:50:00,39.31,39.32,39.29,39.29,53600.0,27.0852,27.0921,27.0714,27.0714,53600.0
2013-05-21 14:00:00,39.28,39.31,39.28,39.3,103800.0,27.0645,27.0852,27.0645,27.0783,103800.0
2013-05-21 14:10:00,39.31,39.34,39.3,39.34,33200.0,27.0852,27.1059,27.0783,27.1059,33200.0
2013-05-21 14:20:00,39.33,39.34,39.3,39.3,50800.0,27.099,27.1059,27.0783,27.0783,50800.0
2013-05-21 14:30:00,39.31,39.31,39.29,39.29,55700.0,27.0852,27.0852,27.0714,27.0714,55700.0
2013-05-21 14:40:00,39.3,39.3,39.26,39.28,27500.0,27.0783,27.0783,27.0508,27.0645,27500.0
2013-05-21 14:50:00,39.28,39.31,39.27,39.3,93600.0,27.0645,27.0852,27.0577,27.0783,93600.0
2013-05-21 15:00:00,39.3,39.3,39.28,39.3,28400.0,27.0783,27.0783,27.0645,27.0783,28400.0
2013-05-21 15:10:00,39.3,39.31,39.29,39.3,105500.0,27.0783,27.0852,27.0714,27.0783,105500.0
2013-05-21 15:20:00,39.31,39.31,39.29,39.3,68300.0,27.0852,27.0852,27.0714,27.0783,68300.0
2013-05-21 15:30:00,39.29,39.32,39.29,39.31,95100.0,27.0714,27.0921,27.0714,27.0852,95100.0
2013-05-21 15:40:00,39.32,39.32,39.27,39.27,202900.0,27.0921,27.0921,27.0577,27.0577,202900.0
2013-05-21 15:50:00,39.27,39.3,39.27,39.3,56600.0,27.0577,27.0783,27.0577,27.0783,56600.0
2013-05-22 09:30:00,39.32,39.36,39.28,39.35,79100.0,27.0921,27.1197,27.0645,27.1128,79100.0
2013-05-22 09:40:00,39.36,39.38,39.34,39.38,29400.0,27.1197,27.1335,27.1059,27.1335,29400.0
2013-05-22 09:50:00,39.39,39.42,39.38,39.42,18000.0,27.1403,27.161,27.1335,27.161,18000.0
2013-05-22 10:00:00,39.41,39.6,39.41,39.59,132200.0,27.1541,27.285,27.1541,27.2781,132200.0
2013-05-22 10:10:00,39.6,39.67,39.6,39.61,47900.0,27.285,27.3333,27.285,27.2919,47900.0
2013-05-22 10:20:00,39.62,39.64,39.55,39.59,46600.0,27.2988,27.3126,27.2506,27.2781,46600.0
2013-05-22 10:30:00,39.59,39.59,39.29,39.32,127700.0,27.2781,27.2781,27.0714,27.0921,127700.0
2013-05-22 10:40:00,39.31,39.42,39.3,39.34,100300.0,27.0852,27.161,27.0783,27.1059,100300.0
2013-05-22 10:50:00,39.36,39.38,39.25,39.25,84600.0,27.1197,27.1335,27.0439,27.0439,84600.0
2013-05-22 11:00:00,39.25,39.34,39.25,39.32,130400.0,27.0439,27.1059,27.0439,27.0921,130400.0
2013-05-22 11:10:00,39.32,39.36,39.29,39.32,75600.0,27.0921,27.1197,27.0714,27.0921,75600.0
2013-05-22 11:20:00,39.31,39.34,39.29,39.34,38200.0,27.0852,27.1059,27.0714,27.1059,38200.0
2013-05-22 11:30:00,39.37,39.38,39.34,39.35,31200.0,27.1266,27.1335,27.1059,27.1128,31200.0
2013-05-22 11:40:00,39.36,39.44,39.36,39.43,36100.0,27.1197,27.1748,27.1197,27.1679,36100.0
2013-05-22 11:50:00,39.42,39.42,39.34,39.34,264400.0,27.161,27.161,27.1059,27.1059,264400.0
2013-05-22 12:00:00,39.34,39.35,39.32,39.33,36200.0,27.1059,27.1128,27.0921,27.099,36200.0
2013-05-22 12:10:00,39.32,39.32,39.28,39.3,38300.0,27.0921,27.0921,27.0645,27.0783,38300.0
2013-05-22 12:20:00,39.31,39.33,39.27,39.28,95700.0,27.0852,27.099,27.0577,27.0645,95700.0
2013-05-22 12:30:00,39.27,39.28,39.24,39.28,16000.0,27.0577,27.0645,27.037,27.0645,16000.0
2013-05-22 12:40:00,39.28,39.3,39.27,39.27,50100.0,27.0645,27.0783,27.0577,27.0577,50100.0
2013-05-22 12:50:00,39.28,39.34,39.28,39.33,69300.0,27.0645,27.1059,27.0645,27.099,69300.0
2013-05-22 13:00:00,39.34,39.34,39.26,39.26,52400.0,27.1059,27.1059,27.0508,27.0508,52400.0
2013-05-22 13:10:00,39.26,39.28,39.23,39.24,66200.0,27.0508,27.0645,27.0301,27.037,66200.0
2013-05-22 13:20:00,39.24,39.24,39.2,39.2,8500.0,27.037,27.037,27.0094,27.0094,8500.0
2013-05-22 13:30:00,39.19,39.2,39.14,39.15,47100.0,27.0025,27.0094,26.9681,26.975,47100.0
2013-05-22 13:40:00,39.16,39.17,39.06,39.11,140500.0,26.9819,26.9888,26.913,26.9474,140500.0
2013-05-22 13:50:00,39.12,39.16,39.12,39.12,50600.0,26.9543,26.9819,26.9543,26.9543,50600.0
2013-05-22 14:00:00,39.12,39.17,38.99,39.05,162600.0,26.9543,26.9888,26.8647,26.9061,162600.0
2013-05-22 14:10:00,39.02,39.05,38.99,39.03,29600.0,26.8854,26.9061,26.8647,26.8923,29600.0
2013-05-22 14:20:00,39.02,39.04,38.98,39.0,29000.0,26.8854,26.8992,26.8578,26.8716,29000.0
2013-05-22 14:30:00,38.99,39.0,38.91,38.92,65800.0,26.8647,26.8716,26.8096,26.8165,65800.0
2013-05-22 14:40:00,38.93,38.97,38.9,38.97,38000.0,26.8234,26.851,26.8027,26.851,38000.0
2013-05-22 14:50:00,38.98,39.0,38.94,38.99,29900.0,26.8578,26.8716,26.8303,26.8647,29900.0
2013-05-22 15:00:00,38.99,38.99,38.9,38.93,67500.0,26.8647,26.8647,26.8027,26.8234,67500.0
2013-05-22 15:10:00,38.93,38.96,38.89,38.9,34000.0,26.8234,26.8441,26.7958,26.8027,34000.0
2013-05-22 15:20:00,38.89,38.89,38.8,38.81,35200.0,26.7958,26.7958,26.7338,26.7407,35200.0
2013-05-22 15:30:00,38.8,38.86,38.79,38.82,123500.0,26.7338,26.7752,26.7269,26.7476,123500.0
2013-05-22 15:40:00,38.82,38.9,38.82,38.85,64900.0,26.7476,26.8027,26.7476,26.7683,64900.0
2013-05-22 15:50:00,38.86,38.92,38.85,38.9,70500.0,26.7752,26.8165,26.7683,26.8027,70500.0
2013-05-23 09:30:00,37.94,37.95,37.86,37.94,256200.0,26.1413,26.1482,26.0861,26.1413,256200.0
2013-05-23 09:40:00,37.93,37.95,37.82,37.82,86900.0,26.1344,26.1482,26.0586,26.0586,86900.0
2013-05-23 09:50:00,37.82,37.82,37.75,37.75,106800.0,26.0586,26.0586,26.0104,26.0104,106800.0
2013-05-23 10:00:00,37.76,37.85,37.73,37.85,124400.0,26.0172,26.0793,25.9966,26.0793,124400.0
2013-05-23 10:10:00,37.84,37.96,37.83,37.96,149500.0,26.0724,26.155,26.0655,26.155,149500.0
2013-05-23 10:20:00,37.96,38.0,37.93,37.96,25000.0,26.155,26.1826,26.1344,26.155,25000.0
2013-05-23 10:30:00,37.96,37.97,37.9,37.91,100900.0,26.155,26.1619,26.1137,26.1206,100900.0
2013-05-23 10:40:00,37.91,37.93,37.87,37.89,22200.0,26.1206,26.1344,26.093,26.1068,22200.0
2013-05-23 10:50:00,37.9,37.94,37.87,37.88,50700.0,26.1137,26.1413,26.093,26.0999,50700.0
2013-05-23 11:00:00,37.88,38.0,37.88,38.0,65300.0,26.0999,26.1826,26.0999,26.1826,65300.0
2013-05-23 11:10:00,38.0,38.1,38.0,38.1,60300.0,26.1826,26.2515,26.1826,26.2515,60300.0
2013-05-23 11:20:00,38.1,38.16,38.1,38.1,43500.0,26.2515,26.2929,26.2515,26.2515,43500.0
2013-05-23 11:30:00,38.09,38.16,38.07,38.16,52500.0,26.2446,26.2929,26.2308,26.2929,52500.0
2013-05-23 11:40:00,38.16,38.23,38.14,38.23,32900.0,26.2929,26.3411,26.2791,26.3411,32900.0
2013-05-23 11:50:00,38.25,38.28,38.21,38.23,117600.0,26.3549,26.3755,26.3273,26.3411,117600.0
2013-05-23 12:00:00,38.24,38.31,38.24,38.29,96100.0,26.348,26.3962,26.348,26.3824,96100.0
2013-05-23 12:10:00,38.29,38.32,38.28,38.29,45800.0,26.3824,26.4031,26.3755,26.3824,45800.0
2013-05-23 12:20:00,38.29,38.32,38.28,38.28,80800.0,26.3824,26.4031,26.3755,26.3755,80800.0
2013-05-23 12:30:00,38.27,38.27,38.18,38.18,37600.0,26.3686,26.3686,26.3066,26.3066,37600.0
2013-05-23 12:40:00,38.18,38.23,38.15,38.23,67800.0,26.3066,26.3411,26.286,26.3411,67800.0
2013-05-23 12:50:00,38.23,38.27,38.21,38.24,54300.0,26.3411,26.3686,26.3273,26.348,54300.0
2013-05-23 13:00:00,38.24,38.26,38.22,38.23,39300.0,26.348,26.3618,26.3342,26.3411,39300.0
2013-05-23 13:10:00,38.23,38.24,38.19,38.2,65100.0,26.3411,26.348,26.3135,26.3204,65100.0
2013-05-23 13:20:00,38.2,38.21,38.16,38.18,51500.0,26.3204,26.3273,26.2929,26.3066,51500.0
2013-05-23 13:30:00,38.18,38.22,38.16,38.22,83900.0,26.3066,26.3342,26.2929,26.3342,83900.0
2013-05-23 13:40:00,38.22,38.22,38.15,38.18,83300.0,26.3342,26.3342,26.286,26.3066,83300.0
2013-05-23 13:50:00,38.19,38.23,38.17,38.22,53100.0,26.3135,26.3411,26.2997,26.3342,53100.0
2013-05-23 14:00:00,38.22,38.28,38.2,38.27,123500.0,26.3342,26.3755,26.3204,26.3686,123500.0
2013-05-23 14:10:00,38.27,38.29,38.25,38.28,97800.0,26.3686,26.3824,26.3549,26.3755,97800.0
2013-05-23 14:20:00,38.28,38.29,38.25,38.25,101100.0,26.3755,26.3824,26.3549,26.3549,101100.0
2013-05-23 14:30:00,38.25,38.25,38.22,38.24,99700.0,26.3549,26.3549,26.3342,26.348,99700.0
2013-05-23 14:40:00,38.23,38.34,38.23,38.34,141700.0,26.3411,26.4169,26.3411,26.4169,141700.0
2013-05-23 14:50:00,38.34,38.34,38.28,38.3,57500.0,26.4169,26.4169,26.3755,26.3893,57500.0
2013-05-23 15:00:00,38.3,38.33,38.29,38.31,13900.0,26.3893,26.41,26.3824,26.3962,13900.0
2013-05-23 15:10:00,38.3,38.34,38.3,38.31,37700.0,26.3893,26.4169,26.3893,26.3962,37700.0
2013-05-23 15:20:00,38.29,38.31,38.26,38.29,97600.0,26.3824,26.3962,26.3618,26.3824,97600.0
2013-05-23 15:30:00,38.29,38.3,38.24,38.25,122700.0,26.3824,26.3893,26.348,26.3549,122700.0
2013-05-23 15:40:00,38.25,38.27,38.23,38.27,231500.0,26.3549,26.3686,26.3411,26.3686,231500.0
2013-05-23 15:50:00,38.26,38.36,38.26,38.33,284000.0,26.3618,26.4307,26.3618,26.41,284000.0
2013-05-24 09:30:00,37.86,37.89,37.8,37.87,109800.0,26.0861,26.1068,26.0448,26.093,109800.0
2013-05-24 09:40:00,37.86,37.9,37.84,37.86,87000.0,26.0861,26.1137,26.0724,26.0861,87000.0
2013-05-24 09:50:00,37.86,37.87,37.82,37.85,43200.0,26.0861,26.093,26.0586,26.0793,43200.0
2013-05-24 10:00:00,37.84,37.85,37.76,37.79,48200.0,26.0724,26.0793,26.0172,26.0379,48200.0
2013-05-24 10:10:00,37.8,37.8,37.74,37.76,52900.0,26.0448,26.0448,26.0035,26.0172,52900.0
2013-05-24 10:20:00,37.76,37.83,37.76,37.81,59200.0,26.0172,26.0655,26.0172,26.0517,59200.0
2013-05-24 10:30:00,37.81,37.91,37.81,37.9,125700.0,26.0517,26.1206,26.0517,26.1137,125700.0
2013-05-24 10:40:00,37.9,37.91,37.85,37.85,31700.0,26.1137,26.1206,26.0793,26.0793,31700.0
2013-05-24 10:50:00,37.85,37.9,37.85,37.9,42800.0,26.0793,26.1137,26.0793,26.1137,42800.0
2013-05-24 11:00:00,37.89,37.93,37.86,37.93,61600.0,26.1068,26.1344,26.0861,26.1344,61600.0
2013-05-24 11:10:00,37.93,37.94,37.9,37.91,49900.0,26.1344,26.1413,26.1137,26.1206,49900.0
2013-05-24 11:20:00,37.91,37.92,37.87,37.89,207000.0,26.1206,26.1275,26.093,26.1068,207000.0
2013-05-24 11:30:00,37.85,37.89,37.85,37.89,35200.0,26.0793,26.1068,26.0793,26.1068,35200.0
2013-05-24 11:40:00,37.89,37.93,37.89,37.91,127400.0,26.1068,26.1344,26.1068,26.1206,127400.0
2013-05-24 11:50:00,37.91,37.93,37.89,37.92,54900.0,26.1206,26.1344,26.1068,26.1275,54900.0
2013-05-24 12:00:00,37.91,37.92,37.9,37.92,21600.0,26.1206,26.1275,26.1137,26.1275,21600.0
2013-05-24 12:10:00,37.92,37.94,37.91,37.93,25400.0,26.1275,26.1413,26.1206,26.1344,25400.0
2013-05-24 12:20:00,37.93,37.94,37.91,37.93,37300.0,26.1344,26.1413,26.1206,26.1344,37300.0
2013-05-24 12:30:00,37.92,37.92,37.84,37.86,44400.0,26.1275,26.1275,26.0724,26.0861,44400.0
2013-05-24 12:40:00,37.86,37.87,37.86,37.87,14300.0,26.0861,26.093,26.0861,26.093,14300.0
2013-05-24 12:50:00,37.86,37.88,37.84,37.84,26600.0,26.0861,26.0999,26.0724,26.0724,26600.0
2013-05-24 13:00:00,37.84,37.89,37.84,37.89,27400.0,26.0724,26.1068,26.0724,26.1068,27400.0
2013-05-24 13:10:00,37.88,37.92,37.87,37.91,25700.0,26.0999,26.1275,26.093,26.1206,25700.0
2013-05-24 13:20:00,37.92,37.95,37.91,37.94,79200.0,26.1275,26.1482,26.1206,26.1413,79200.0
2013-05-24 13:30:00,37.95,37.96,37.94,37.95,20500.0,26.1482,26.155,26.1413,26.1482,20500.0
2013-05-24 13:40:00,37.94,37.95,37.93,37.95,46700.0,26.1413,26.1482,26.1344,26.1482,46700.0
2013-05-24 13:50:00,37.95,37.96,37.93,37.95,61200.0,26.1482,26.155,26.1344,26.1482,61200.0
2013-05-24 14:00:00,37.94,37.96,37.92,37.93,81600.0,26.1413,26.155,26.1275,26.1344,81600.0
2013-05-24 14:10:00,37.93,37.98,37.92,37.98,31800.0,26.1344,26.1688,26.1275,26.1688,31800.0
2013-05-24 14:20:00,37.97,37.97,37.93,37.93,26600.0,26.1619,26.1619,26.1344,26.1344,26600.0
2013-05-24 14:30:00,37.93,37.95,37.92,37.95,33900.0,26.1344,26.1482,26.1275,26.1482,33900.0
2013-05-24 14:40:00,37.94,37.99,37.94,37.98,20300.0,26.1413,26.1757,26.1413,26.1688,20300.0
2013-05-24 14:50:00,37.98,38.01,37.98,38.0,41000.0,26.1688,26.1895,26.1688,26.1826,41000.0
2013-05-24 15:00:00,38.0,38.02,37.99,38.02,45000.0,26.1826,26.1964,26.1757,26.1964,45000.0
2013-05-24 15:10:00,38.02,38.02,38.0,38.0,20100.0,26.1964,26.1964,26.1826,26.1826,20100.0
2013-05-24 15:20:00,38.01,38.02,38.0,38.0,36500.0,26.1895,26.1964,26.1826,26.1826,36500.0
2013-05-24 15:30:00,38.0,38.01,37.96,37.96,46900.0,26.1826,26.1895,26.155,26.155,46900.0
2013-05-24 15:40:00,37.96,37.97,37.95,37.97,17800.0,26.155,26.1619,26.1482,26.1619,17800.0
2013-05-24 15:50:00,37.97,38.04,37.96,38.02,124000.0,26.1619,26.2102,26.155,26.1964,124000.0
2013-05-28 09:30:00,38.32,38.41,38.32,38.4,167900.0,26.4031,26.4651,26.4031,26.4582,167900.0
2013-05-28 09:40:00,38.4,38.45,38.38,38.43,259000.0,26.4582,26.4927,26.4444,26.4789,259000.0
2013-05-28 09:50:00,38.44,38.45,38.4,38.45,65300.0,26.4858,26.4927,26.4582,26.4927,65300.0
2013-05-28 10:00:00,38.46,38.48,38.43,38.46,118300.0,26.4996,26.5133,26.4789,26.4996,118300.0
2013-05-28 10:10:00,38.45,38.45,38.39,38.4,114600.0,26.4927,26.4927,26.4513,26.4582,114600.0
2013-05-28 10:20:00,38.4,38.41,38.37,38.38,44300.0,26.4582,26.4651,26.4375,26.4444,44300.0
2013-05-28 10:30:00,38.38,38.39,38.34,38.34,72300.0,26.4444,26.4513,26.4169,26.4169,72300.0
2013-05-28 10:40:00,38.34,38.34,38.3,38.33,85400.0,26.4169,26.4169,26.3893,26.41,85400.0
2013-05-28 10:50:00,38.33,38.35,38.25,38.25,118000.0,26.41,26.4238,26.3549,26.3549,118000.0
2013-05-28 11:00:00,38.25,38.25,38.19,38.23,219200.0,26.3549,26.3549,26.3135,26.3411,219200.0
2013-05-28 11:10:00,38.23,38.28,38.2,38.28,57200.0,26.3411,26.3755,26.3204,26.3755,57200.0
2013-05-28 11:20:00,38.28,38.3,38.26,38.29,31000.0,26.3755,26.3893,26.3618,26.3824,31000.0
2013-05-28 11:30:00,38.29,38.29,38.22,38.23,59800.0,26.3824,26.3824,26.3342,26.3411,59800.0
2013-05-28 11:40:00,38.24,38.25,38.22,38.24,36000.0,26.348,26.3549,26.3342,26.348,36000.0
2013-05-28 11:50:00,38.24,38.26,38.19,38.19,52500.0,26.348,26.3618,26.3135,26.3135,52500.0
2013-05-28 12:00:00,38.18,38.21,38.17,38.21,44400.0,26.3066,26.3273,26.2997,26.3273,44400.0
2013-05-28 12:10:00,38.21,38.21,38.18,38.2,94100.0,26.3273,26.3273,26.3066,26.3204,94100.0
2013-05-28 12:20:00,38.2,38.22,38.19,38.21,33500.0,26.3204,26.3342,26.3135,26.3273,33500.0
2013-05-28 12:30:00,38.2,38.2,38.17,38.2,35100.0,26.3204,26.3204,26.2997,26.3204,35100.0
2013-05-28 12:40:00,38.2,38.21,38.18,38.19,18200.0,26.3204,26.3273,26.3066,26.3135,18200.0
2013-05-28 12:50:00,38.19,38.2,38.17,38.19,51200.0,26.3135,26.3204,26.2997,26.3135,51200.0
2013-05-28 13:00:00,38.19,38.22,38.19,38.2,38100.0,26.3135,26.3342,26.3135,26.3204,38100.0
2013-05-28 13:10:00,38.19,38.19,38.17,38.18,22000.0,26.3135,26.3135,26.2997,26.3066,22000.0
2013-05-28 13:20:00,38.18,38.19,38.14,38.15,40500.0,26.3066,26.3135,26.2791,26.286,40500.0
2013-05-28 13:30:00,38.13,38.14,38.1,38.13,65800.0,26.2722,26.2791,26.2515,26.2722,65800.0
2013-05-28 13:40:00,38.11,38.13,38.07,38.08,57200.0,26.2584,26.2722,26.2308,26.2377,57200.0
2013-05-28 13:50:00,38.08,38.1,38.06,38.09,46700.0,26.2377,26.2515,26.2239,26.2446,46700.0
2013-05-28 14:00:00,38.09,38.1,38.06,38.08,67900.0,26.2446,26.2515,26.2239,26.2377,67900.0
2013-05-28 14:10:00,38.08,38.1,38.04,38.09,190500.0,26.2377,26.2515,26.2102,26.2446,190500.0
2013-05-28 14:20:00,38.09,38.1,38.07,38.08,59300.0,26.2446,26.2515,26.2308,26.2377,59300.0
2013-05-28 14:30:00,38.09,38.09,38.04,38.04,99200.0,26.2446,26.2446,26.2102,26.2102,99200.0
2013-05-28 14:40:00,38.04,38.11,38.04,38.1,59700.0,26.2102,26.2584,26.2102,26.2515,59700.0
2013-05-28 14:50:00,38.1,38.15,38.1,38.14,21200.0,26.2515,26.286,26.2515,26.2791,21200.0
2013-05-28 15:00:00,38.14,38.15,38.12,38.13,62900.0,26.2791,26.286,26.2653,26.2722,62900.0
2013-05-28 15:10:00,38.12,38.14,38.09,38.13,18500.0,26.2653,26.2791,26.2446,26.2722,18500.0
2013-05-28 15:20:00,38.14,38.15,38.1,38.11,27300.0,26.2791,26.286,26.2515,26.2584,27300.0
2013-05-28 15:30:00,38.1,38.16,38.1,38.14,69300.0,26.2515,26.2929,26.2515,26.2791,69300.0
2013-05-28 15:40:00,38.15,38.16,38.13,38.13,82800.0,26.286,26.2929,26.2722,26.2722,82800.0
2013-05-28 15:50:00,38.13,38.15,38.08,38.1,224000.0,26.2722,26.286,26.2377,26.2515,224000.0
2013-05-29 09:30:00,37.82,37.85,37.78,37.8,135500.0,26.0586,26.0793,26.031,26.0448,135500.0
2013-05-29 09:40:00,37.8,37.8,37.72,37.74,130100.0,26.0448,26.0448,25.9897,26.0035,130100.0
2013-05-29 09:50:00,37.75,37.78,37.74,37.76,44100.0,26.0104,26.031,26.0035,26.0172,44100.0
2013-05-29 10:00:00,37.75,37.81,37.75,37.79,151900.0,26.0104,26.0517,26.0104,26.0379,151900.0
2013-05-29 10:10:00,37.78,37.82,37.77,37.81,128000.0,26.031,26.0586,26.0241,26.0517,128000.0
2013-05-29 10:20:00,37.8,37.8,37.7,37.73,99300.0,26.0448,26.0448,25.9759,25.9966,99300.0
2013-05-29 10:30:00,37.72,37.79,37.72,37.76,76000.0,25.9897,26.0379,25.9897,26.0172,76000.0
2013-05-29 10:40:00,37.76,37.77,37.66,37.66,97900.0,26.0172,26.0241,25.9483,25.9483,97900.0
2013-05-29 10:50:00,37.66,37.68,37.64,37.65,24500.0,25.9483,25.9621,25.9346,25.9415,24500.0
2013-05-29 11:00:00,37.65,37.66,37.58,37.58,75200.0,25.9415,25.9483,25.8932,25.8932,75200.0
2013-05-29 11:10:00,37.59,37.66,37.59,37.65,29700.0,25.9001,25.9483,25.9001,25.9415,29700.0
2013-05-29 11:20:00,37.65,37.67,37.63,37.66,51100.0,25.9415,25.9552,25.9277,25.9483,51100.0
2013-05-29 11:30:00,37.66,37.68,37.64,37.65,33500.0,25.9483,25.9621,25.9346,25.9415,33500.0
2013-05-29 11:40:00,37.65,37.69,37.62,37.69,42800.0,25.9415,25.969,25.9208,25.969,42800.0
2013-05-29 11:50:00,37.68,37.72,37.68,37.69,35600.0,25.9621,25.9897,25.9621,25.969,35600.0
2013-05-29 12:00:00,37.69,37.7,37.65,37.65,46400.0,25.969,25.9759,25.9415,25.9415,46400.0
2013-05-29 12:10:00,37.65,37.7,37.64,37.7,43500.0,25.9415,25.9759,25.9346,25.9759,43500.0
2013-05-29 12:20:00,37.69,37.7,37.66,37.68,26800.0,25.969,25.9759,25.9483,25.9621,26800.0
2013-05-29 12:30:00,37.68,37.69,37.65,37.66,11800.0,25.9621,25.969,25.9415,25.9483,11800.0
2013-05-29 12:40:00,37.65,37.67,37.62,37.64,23500.0,25.9415,25.9552,25.9208,25.9346,23500.0
2013-05-29 12:50:00,37.64,37.64,37.61,37.62,26300.0,25.9346,25.9346,25.9139,25.9208,26300.0
2013-05-29 13:00:00,37.63,37.67,37.63,37.67,56900.0,25.9277,25.9552,25.9277,25.9552,56900.0
2013-05-29 13:10:00,37.65,37.66,37.63,37.65,24400.0,25.9415,25.9483,25.9277,25.9415,24400.0
2013-05-29 13:20:00,37.66,37.68,37.64,37.66,62700.0,25.9483,25.9621,25.9346,25.9483,62700.0
2013-05-29 13:30:00,37.66,37.67,37.64,37.67,33700.0,25.9483,25.9552,25.9346,25.9552,33700.0
2013-05-29 13:40:00,37.69,37.73,37.66,37.72,55600.0,25.969,25.9966,25.9483,25.9897,55600.0
2013-05-29 13:50:00,37.72,37.75,37.71,37.73,102900.0,25.9897,26.0104,25.9828,25.9966,102900.0
2013-05-29 14:00:00,37.72,37.78,37.72,37.76,32700.0,25.9897,26.031,25.9897,26.0172,32700.0
2013-05-29 14:10:00,37.76,37.79,37.76,37.77,33700.0,26.0172,26.0379,26.0172,26.0241,33700.0
2013-05-29 14:20:00,37.77,37.78,37.74,37.76,24200.0,26.0241,26.031,26.0035,26.0172,24200.0
2013-05-29 14:30:00,37.75,37.77,37.75,37.77,39700.0,26.0104,26.0241,26.0104,26.0241,39700.0
2013-05-29 14:40:00,37.76,37.79,37.74,37.76,81400.0,26.0172,26.0379,26.0035,26.0172,81400.0
2013-05-29 14:50:00,37.75,37.78,37.74,37.74,19600.0,26.0104,26.031,26.0035,26.0035,19600.0
2013-05-29 15:00:00,37.74,37.78,37.73,37.77,27600.0,26.0035,26.031,25.9966,26.0241,27600.0
2013-05-29 15:10:00,37.76,37.78,37.74,37.74,21800.0,26.0172,26.031,26.0035,26.0035,21800.0
2013-05-29 15:20:00,37.75,37.78,37.75,37.77,95500.0,26.0104,26.031,26.0104,26.0241,95500.0
2013-05-29 15:30:00,37.78,37.79,37.77,37.77,74000.0,26.031,26.0379,26.0241,26.0241,74000.0
2013-05-29 15:40:00,37.77,37.77,37.74,37.75,129900.0,26.0241,26.0241,26.0035,26.0104,129900.0
2013-05-29 15:50:00,37.75,37.79,37.72,37.78,105000.0,26.0104,26.0379,25.9897,26.031,105000.0
2013-05-30 09:30:00,37.8,37.85,37.77,37.79,156700.0,26.0448,26.0793,26.0241,26.0379,156700.0
2013-05-30 09:40:00,37.79,37.89,37.78,37.89,99900.0,26.0379,26.1068,26.031,26.1068,99900.0
2013-05-30 09:50:00,37.89,37.91,37.89,37.9,39500.0,26.1068,26.1206,26.1068,26.1137,39500.0
2013-05-30 10:00:00,37.89,37.92,37.85,37.87,142200.0,26.1068,26.1275,26.0793,26.093,142200.0
2013-05-30 10:10:00,37.86,37.91,37.86,37.87,62800.0,26.0861,26.1206,26.0861,26.093,62800.0
2013-05-30 10:20:00,37.88,37.91,37.88,37.9,19000.0,26.0999,26.1206,26.0999,26.1137,19000.0
2013-05-30 10:30:00,37.91,37.94,37.9,37.92,42300.0,26.1206,26.1413,26.1137,26.1275,42300.0
2013-05-30 10:40:00,37.92,37.98,37.92,37.96,39200.0,26.1275,26.1688,26.1275,26.155,39200.0
2013-05-30 10:50:00,37.96,37.99,37.94,37.98,27900.0,26.155,26.1757,26.1413,26.1688,27900.0
2013-05-30 11:00:00,37.98,37.98,37.91,37.92,65200.0,26.1688,26.1688,26.1206,26.1275,65200.0
2013-05-30 11:10:00,37.93,37.94,37.86,37.87,86600.0,26.1344,26.1413,26.0861,26.093,86600.0
2013-05-30 11:20:00,37.87,37.92,37.86,37.91,74300.0,26.093,26.1275,26.0861,26.1206,74300.0
2013-05-30 11:30:00,37.91,37.95,37.91,37.94,57000.0,26.1206,26.1482,26.1206,26.1413,57000.0
2013-05-30 11:40:00,37.94,37.96,37.94,37.95,55300.0,26.1413,26.155,26.1413,26.1482,55300.0
2013-05-30 11:50:00,37.95,37.98,37.95,37.98,31300.0,26.1482,26.1688,26.1482,26.1688,31300.0
2013-05-30 12:00:00,37.97,38.0,37.97,37.99,66800.0,26.1619,26.1826,26.1619,26.1757,66800.0
2013-05-30 12:10:00,37.98,38.01,37.98,38.01,42000.0,26.1688,26.1895,26.1688,26.1895,42000.0
2013-05-30 12:20:00,38.01,38.01,37.99,38.0,23000.0,26.1895,26.1895,26.1757,26.1826,23000.0
2013-05-30 12:30:00,37.99,37.99,37.97,37.97,19200.0,26.1757,26.1757,26.1619,26.1619,19200.0
2013-05-30 12:40:00,37.97,37.99,37.97,37.99,30500.0,26.1619,26.1757,26.1619,26.1757,30500.0
2013-05-30 12:50:00,37.98,37.98,37.96,37.98,81700.0,26.1688,26.1688,26.155,26.1688,81700.0
2013-05-30 13:00:00,37.98,38.0,37.95,37.95,8300.0,26.1688,26.1826,26.1482,26.1482,8300.0
2013-05-30 13:10:00,37.95,37.97,37.93,37.96,78300.0,26.1482,26.1619,26.1344,26.155,78300.0
2013-05-30 13:20:00,37.97,38.0,37.97,38.0,9400.0,26.1619,26.1826,26.1619,26.1826,9400.0
2013-05-30 13:30:00,38.0,38.01,37.99,38.01,44400.0,26.1826,26.1895,26.1757,26.1895,44400.0
2013-05-30 13:40:00,38.0,38.01,37.98,38.0,55400.0,26.1826,26.1895,26.1688,26.1826,55400.0
2013-05-30 13:50:00,38.0,38.05,37.98,38.03,93800.0,26.1826,26.2171,26.1688,26.2033,93800.0
2013-05-30 14:00:00,38.04,38.05,38.01,38.01,28200.0,26.2102,26.2171,26.1895,26.1895,28200.0
2013-05-30 14:10:00,38.01,38.02,37.99,38.0,19000.0,26.1895,26.1964,26.1757,26.1826,19000.0
2013-05-30 14:20:00,38.0,38.04,38.0,38.04,35800.0,26.1826,26.2102,26.1826,26.2102,35800.0
2013-05-30 14:30:00,38.04,38.05,38.01,38.02,94200.0,26.2102,26.2171,26.1895,26.1964,94200.0
2013-05-30 14:40:00,38.02,38.02,37.99,38.01,25600.0,26.1964,26.1964,26.1757,26.1895,25600.0
2013-05-30 14:50:00,38.01,38.03,38.01,38.02,27200.0,26.1895,26.2033,26.1895,26.1964,27200.0
2013-05-30 15:00:00,38.02,38.03,37.99,38.0,26100.0,26.1964,26.2033,26.1757,26.1826,26100.0
2013-05-30 15:10:00,38.0,38.0,37.97,38.0,44100.0,26.1826,26.1826,26.1619,26.1826,44100.0
2013-05-30 15:20:00,38.01,38.02,37.97,37.98,54800.0,26.1895,26.1964,26.1619,26.1688,54800.0
2013-05-30 15:30:00,37.98,37.99,37.96,37.98,81600.0,26.1688,26.1757,26.155,26.1688,81600.0
2013-05-30 15:40:00,37.99,38.01,37.97,37.97,64800.0,26.1757,26.1895,26.1619,26.1619,64800.0
2013-05-30 15:50:00,37.97,37.97,37.92,37.95,396400.0,26.1619,26.1619,26.1275,26.1482,396400.0
2013-05-31 09:30:00,37.51,37.52,37.43,37.52,115500.0,25.845,25.8519,25.7899,25.8519,115500.0
2013-05-31 09:40:00,37.52,37.56,37.48,37.51,172600.0,25.8519,25.8794,25.8243,25.845,172600.0
2013-05-31 09:50:00,37.52,37.53,37.45,37.46,49900.0,25.8519,25.8588,25.8036,25.8105,49900.0
2013-05-31 10:00:00,37.48,37.48,37.37,37.38,43800.0,25.8243,25.8243,25.7485,25.7554,43800.0
2013-05-31 10:10:00,37.38,37.45,37.37,37.45,37700.0,25.7554,25.8036,25.7485,25.8036,37700.0
2013-05-31 10:20:00,37.45,37.45,37.41,37.45,17900.0,25.8036,25.8036,25.7761,25.8036,17900.0
2013-05-31 10:30:00,37.45,37.53,37.45,37.51,19000.0,25.8036,25.8588,25.8036,25.845,19000.0
2013-05-31 10:40:00,37.51,37.52,37.47,37.48,79600.0,25.845,25.8519,25.8174,25.8243,79600.0
2013-05-31 10:50:00,37.49,37.5,37.41,37.43,51300.0,25.8312,25.8381,25.7761,25.7899,51300.0
2013-05-31 11:00:00,37.44,37.5,37.42,37.5,49200.0,25.7968,25.8381,25.783,25.8381,49200.0
2013-05-31 11:10:00,37.49,37.55,37.49,37.53,86000.0,25.8312,25.8726,25.8312,25.8588,86000.0
2013-05-31 11:20:00,37.54,37.55,37.41,37.41,252600.0,25.8657,25.8726,25.7761,25.7761,252600.0
2013-05-31 11:30:00,37.42,37.44,37.38,37.44,79100.0,25.783,25.7968,25.7554,25.7968,79100.0
2013-05-31 11:40:00,37.43,37.43,37.39,37.41,27900.0,25.7899,25.7899,25.7623,25.7761,27900.0
2013-05-31 11:50:00,37.41,37.42,37.39,37.41,42100.0,25.7761,25.783,25.7623,25.7761,42100.0
2013-05-31 12:00:00,37.41,37.41,37.35,37.37,39200.0,25.7761,25.7761,25.7347,25.7485,39200.0
2013-05-31 12:10:00,37.37,37.37,37.33,37.34,53800.0,25.7485,25.7485,25.721,25.7279,53800.0
2013-05-31 12:20:00,37.34,37.37,37.33,37.37,19700.0,25.7279,25.7485,25.721,25.7485,19700.0
2013-05-31 12:30:00,37.36,37.37,37.34,37.37,39200.0,25.7416,25.7485,25.7279,25.7485,39200.0
2013-05-31 12:40:00,37.37,37.38,37.35,37.38,42400.0,25.7485,25.7554,25.7347,25.7554,42400.0
2013-05-31 12:50:00,37.38,37.38,37.35,37.35,88100.0,25.7554,25.7554,25.7347,25.7347,88100.0
2013-05-31 13:00:00,37.36,37.41,37.35,37.4,67300.0,25.7416,25.7761,25.7347,25.7692,67300.0
2013-05-31 13:10:00,37.4,37.4,37.38,37.4,24400.0,25.7692,25.7692,25.7554,25.7692,24400.0
2013-05-31 13:20:00,37.4,37.4,37.38,37.39,74600.0,25.7692,25.7692,25.7554,25.7623,74600.0
2013-05-31 13:30:00,37.39,37.39,37.34,37.35,67200.0,25.7623,25.7623,25.7279,25.7347,67200.0
2013-05-31 13:40:00,37.35,37.35,37.33,37.34,37300.0,25.7347,25.7347,25.721,25.7279,37300.0
2013-05-31 13:50:00,37.34,37.36,37.33,37.36,134700.0,25.7279,25.7416,25.721,25.7416,134700.0
2013-05-31 14:00:00,37.35,37.36,37.32,37.34,87200.0,25.7347,25.7416,25.7141,25.7279,87200.0
2013-05-31 14:10:00,37.35,37.35,37.3,37.33,329800.0,25.7347,25.7347,25.7003,25.721,329800.0
2013-05-31 14:20:00,37.32,37.35,37.32,37.35,219700.0,25.7141,25.7347,25.7141,25.7347,219700.0
2013-05-31 14:30:00,37.34,37.34,37.29,37.3,276400.0,25.7279,25.7279,25.6934,25.7003,276400.0
2013-05-31 14:40:00,37.3,37.31,37.28,37.29,145400.0,25.7003,25.7072,25.6865,25.6934,145400.0
2013-05-31 14:50:00,37.29,37.3,37.26,37.27,71200.0,25.6934,25.7003,25.6727,25.6796,71200.0
2013-05-31 15:00:00,37.27,37.33,37.26,37.33,71000.0,25.6796,25.721,25.6727,25.721,71000.0
2013-05-31 15:10:00,37.33,37.36,37.31,37.34,84500.0,25.721,25.7416,25.7072,25.7279,84500.0
2013-05-31 15:20:00,37.35,37.38,37.35,37.35,149400.0,25.7347,25.7554,25.7347,25.7347,149400.0
2013-05-31 15:30:00,37.34,37.35,37.29,37.34,151100.0,25.7279,25.7347,25.6934,25.7279,151100.0
2013-05-31 15:40:00,37.34,37.37,37.33,37.33,211200.0,25.7279,25.7485,25.721,25.721,211200.0
2013-05-31 15:50:00,37.32,37.32,37.18,37.18,422500.0,25.7141,25.7141,25.6176,25.6176,422500.0
2013-06-03 09:30:00,37.19,37.19,37.11,37.11,153200.0,25.6245,25.6245,25.5694,25.5694,153200.0
2013-06-03 09:40:00,37.1,37.13,37.03,37.06,50900.0,25.5625,25.5832,25.5143,25.5349,50900.0
2013-06-03 09:50:00,37.05,37.12,37.04,37.07,75100.0,25.528,25.5763,25.5212,25.5418,75100.0
2013-06-03 10:00:00,37.08,37.24,37.04,37.24,180400.0,25.5487,25.659,25.5212,25.659,180400.0
2013-06-03 10:10:00,37.24,37.29,37.24,37.28,88000.0,25.659,25.6934,25.659,25.6865,88000.0
2013-06-03 10:20:00,37.28,37.31,37.21,37.22,297800.0,25.6865,25.7072,25.6383,25.6452,297800.0
2013-06-03 10:30:00,37.22,37.22,37.09,37.13,65300.0,25.6452,25.6452,25.5556,25.5832,65300.0
2013-06-03 10:40:00,37.14,37.18,37.06,37.18,149300.0,25.5901,25.6176,25.5349,25.6176,149300.0
2013-06-03 10:50:00,37.18,37.21,37.16,37.16,38500.0,25.6176,25.6383,25.6038,25.6038,38500.0
2013-06-03 11:00:00,37.17,37.25,37.15,37.25,194500.0,25.6107,25.6658,25.5969,25.6658,194500.0
2013-06-03 11:10:00,37.25,37.32,37.23,37.31,174200.0,25.6658,25.7141,25.6521,25.7072,174200.0
2013-06-03 11:20:00,37.32,37.34,37.24,37.24,152000.0,25.7141,25.7279,25.659,25.659,152000.0
2013-06-03 11:30:00,37.23,37.26,37.21,37.23,35700.0,25.6521,25.6727,25.6383,25.6521,35700.0
2013-06-03 11:40:00,37.22,37.29,37.2,37.29,73300.0,25.6452,25.6934,25.6314,25.6934,73300.0
2013-06-03 11:50:00,37.3,37.33,37.28,37.32,33200.0,25.7003,25.721,25.6865,25.7141,33200.0
2013-06-03 12:00:00,37.31,37.34,37.28,37.31,60200.0,25.7072,25.7279,25.6865,25.7072,60200.0
2013-06-03 12:10:00,37.31,37.32,37.23,37.25,73400.0,25.7072,25.7141,25.6521,25.6658,73400.0
2013-06-03 12:20:00,37.25,37.29,37.25,37.27,24400.0,25.6658,25.6934,25.6658,25.6796,24400.0
2013-06-03 12:30:00,37.29,37.3,37.26,37.27,26000.0,25.6934,25.7003,25.6727,25.6796,26000.0
2013-06-03 12:40:00,37.27,37.29,37.25,37.29,40200.0,25.6796,25.6934,25.6658,25.6934,40200.0
2013-06-03 12:50:00,37.29,37.3,37.26,37.27,66600.0,25.6934,25.7003,25.6727,25.6796,66600.0
2013-06-03 13:00:00,37.27,37.31,37.27,37.3,110700.0,25.6796,25.7072,25.6796,25.7003,110700.0
2013-06-03 13:10:00,37.31,37.31,37.28,37.3,61700.0,25.7072,25.7072,25.6865,25.7003,61700.0
2013-06-03 13:20:00,37.3,37.31,37.29,37.3,146700.0,25.7003,25.7072,25.6934,25.7003,146700.0
2013-06-03 13:30:00,37.3,37.31,37.28,37.29,102400.0,25.7003,25.7072,25.6865,25.6934,102400.0
2013-06-03 13:40:00,37.29,37.32,37.29,37.32,72100.0,25.6934,25.7141,25.6934,25.7141,72100.0
2013-06-03 13:50:00,37.33,37.36,37.33,37.34,195500.0,25.721,25.7416,25.721,25.7279,195500.0
2013-06-03 14:00:00,37.33,37.41,37.3,37.41,162700.0,25.721,25.7761,25.7003,25.7761,162700.0
2013-06-03 14:10:00,37.4,37.4,37.35,37.36,61000.0,25.7692,25.7692,25.7347,25.7416,61000.0
2013-06-03 14:20:00,37.36,37.38,37.34,37.34,58100.0,25.7416,25.7554,25.7279,25.7279,58100.0
2013-06-03 14:30:00,37.33,37.36,37.32,37.36,21700.0,25.721,25.7416,25.7141,25.7416,21700.0
2013-06-03 14:40:00,37.36,37.4,37.35,37.37,56600.0,25.7416,25.7692,25.7347,25.7485,56600.0
2013-06-03 14:50:00,37.38,37.41,37.36,37.37,36100.0,25.7554,25.7761,25.7416,25.7485,36100.0
2013-06-03 15:00:00,37.37,37.42,37.37,37.4,67700.0,25.7485,25.783,25.7485,25.7692,67700.0
2013-06-03 15:10:00,37.41,37.43,37.38,37.38,98800.0,25.7761,25.7899,25.7554,25.7554,98800.0
2013-06-03 15:20:00,37.39,37.42,37.39,37.41,62500.0,25.7623,25.783,25.7623,25.7761,62500.0
2013-06-03 15:30:00,37.41,37.45,37.4,37.44,232400.0,25.7761,25.8036,25.7692,25.7968,232400.0
2013-06-03 15:40:00,37.44,37.51,37.43,37.49,1050400.0,25.7968,25.845,25.7899,25.8312,1050400.0
2013-06-03 15:50:00,37.49,37.52,37.45,37.45,1022500.0,25.8312,25.8519,25.8036,25.8036,1022500.0
2013-06-04 09:30:00,37.71,37.76,37.64,37.73,226000.0,25.9828,26.0172,25.9346,25.9966,226000.0
2013-06-04 09:40:00,37.74,37.75,37.72,37.72,255500.0,26.0035,26.0104,25.9897,25.9897,255500.0
2013-06-04 09:50:00,37.72,37.74,37.7,37.71,79600.0,25.9897,26.0035,25.9759,25.9828,79600.0
2013-06-04 10:00:00,37.72,37.72,37.65,37.67,84200.0,25.9897,25.9897,25.9415,25.9552,84200.0
2013-06-04 10:10:00,37.66,37.69,37.62,37.62,44900.0,25.9483,25.969,25.9208,25.9208,44900.0
2013-06-04 10:20:00,37.63,37.66,37.61,37.65,75600.0,25.9277,25.9483,25.9139,25.9415,75600.0
2013-06-04 10:30:00,37.66,37.68,37.64,37.65,105400.0,25.9483,25.9621,25.9346,25.9415,105400.0
2013-06-04 10:40:00,37.65,37.66,37.62,37.62,128100.0,25.9415,25.9483,25.9208,25.9208,128100.0
2013-06-04 10:50:00,37.62,37.64,37.58,37.6,34700.0,25.9208,25.9346,25.8932,25.907,34700.0
2013-06-04 11:00:00,37.56,37.6,37.55,37.6,32100.0,25.8794,25.907,25.8726,25.907,32100.0
2013-06-04 11:10:00,37.61,37.62,37.59,37.59,27200.0,25.9139,25.9208,25.9001,25.9001,27200.0
2013-06-04 11:20:00,37.59,37.63,37.58,37.62,30900.0,25.9001,25.9277,25.8932,25.9208,30900.0
2013-06-04 11:30:00,37.62,37.64,37.58,37.62,27400.0,25.9208,25.9346,25.8932,25.9208,27400.0
2013-06-04 11:40:00,37.61,37.66,37.6,37.66,36400.0,25.9139,25.9483,25.907,25.9483,36400.0
2013-06-04 11:50:00,37.65,37.66,37.64,37.65,33000.0,25.9415,25.9483,25.9346,25.9415,33000.0
2013-06-04 12:00:00,37.65,37.65,37.56,37.57,22100.0,25.9415,25.9415,25.8794,25.8863,22100.0
2013-06-04 12:10:00,37.58,37.59,37.54,37.55,64700.0,25.8932,25.9001,25.8657,25.8726,64700.0
2013-06-04 12:20:00,37.55,37.56,37.52,37.52,43800.0,25.8726,25.8794,25.8519,25.8519,43800.0
2013-06-04 12:30:00,37.51,37.56,37.51,37.55,23800.0,25.845,25.8794,25.845,25.8726,23800.0
2013-06-04 12:40:00,37.55,37.56,37.52,37.52,16400.0,25.8726,25.8794,25.8519,25.8519,16400.0
2013-06-04 12:50:00,37.54,37.56,37.52,37.55,27100.0,25.8657,25.8794,25.8519,25.8726,27100.0
2013-06-04 13:00:00,37.55,37.56,37.52,37.56,30700.0,25.8726,25.8794,25.8519,25.8794,30700.0
2013-06-04 13:10:00,37.57,37.57,37.55,37.57,14700.0,25.8863,25.8863,25.8726,25.8863,14700.0
2013-06-04 13:20:00,37.57,37.57,37.47,37.48,39600.0,25.8863,25.8863,25.8174,25.8243,39600.0
2013-06-04 13:30:00,37.48,37.48,37.41,37.43,60700.0,25.8243,25.8243,25.7761,25.7899,60700.0
2013-06-04 13:40:00,37.43,37.45,37.35,37.36,57900.0,25.7899,25.8036,25.7347,25.7416,57900.0
2013-06-04 13:50:00,37.36,37.42,37.36,37.42,27300.0,25.7416,25.783,25.7416,25.783,27300.0
2013-06-04 14:00:00,37.41,37.41,37.34,37.34,36400.0,25.7761,25.7761,25.7279,25.7279,36400.0
2013-06-04 14:10:00,37.34,37.39,37.33,37.38,42200.0,25.7279,25.7623,25.721,25.7554,42200.0
2013-06-04 14:20:00,37.38,37.41,37.35,37.4,31400.0,25.7554,25.7761,25.7347,25.7692,31400.0
2013-06-04 14:30:00,37.4,37.45,37.4,37.45,55500.0,25.7692,25.8036,25.7692,25.8036,55500.0
2013-06-04 14:40:00,37.45,37.49,37.45,37.47,72600.0,25.8036,25.8312,25.8036,25.8174,72600.0
2013-06-04 14:50:00,37.47,37.5,37.42,37.43,51400.0,25.8174,25.8381,25.783,25.7899,51400.0
2013-06-04 15:00:00,37.44,37.51,37.44,37.48,60600.0,25.7968,25.845,25.7968,25.8243,60600.0
2013-06-04 15:10:00,37.49,37.5,37.43,37.45,74100.0,25.8312,25.8381,25.7899,25.8036,74100.0
2013-06-04 15:20:00,37.45,37.48,37.44,37.47,40800.0,25.8036,25.8243,25.7968,25.8174,40800.0
2013-06-04 15:30:00,37.47,37.56,37.47,37.55,53800.0,25.8174,25.8794,25.8174,25.8726,53800.0
2013-06-04 15:40:00,37.55,37.59,37.55,37.56,125800.0,25.8726,25.9001,25.8726,25.8794,125800.0
2013-06-04 15:50:00,37.56,37.57,37.51,37.52,173100.0,25.8794,25.8863,25.845,25.8519,173100.0
2013-06-05 09:30:00,37.09,37.09,37.02,37.06,171800.0,25.5556,25.5556,25.5074,25.5349,171800.0
2013-06-05 09:40:00,37.05,37.1,37.03,37.09,52700.0,25.528,25.5625,25.5143,25.5556,52700.0
2013-06-05 09:50:00,37.1,37.11,37.03,37.03,30300.0,25.5625,25.5694,25.5143,25.5143,30300.0
2013-06-05 10:00:00,37.04,37.1,37.01,37.01,73200.0,25.5212,25.5625,25.5005,25.5005,73200.0
2013-06-05 10:10:00,37.02,37.05,36.9,36.91,101300.0,25.5074,25.528,25.4247,25.4316,101300.0
2013-06-05 10:20:00,36.92,37.0,36.92,36.99,108500.0,25.4385,25.4936,25.4385,25.4867,108500.0
2013-06-05 10:30:00,36.99,37.01,36.93,36.95,36800.0,25.4867,25.5005,25.4454,25.4591,36800.0
2013-06-05 10:40:00,36.94,36.97,36.89,36.89,86600.0,25.4523,25.4729,25.4178,25.4178,86600.0
2013-06-05 10:50:00,36.89,36.92,36.87,36.9,55300.0,25.4178,25.4385,25.404,25.4247,55300.0
2013-06-05 11:00:00,36.89,36.9,36.85,36.89,38800.0,25.4178,25.4247,25.3902,25.4178,38800.0
2013-06-05 11:10:00,36.88,36.9,36.84,36.86,66600.0,25.4109,25.4247,25.3833,25.3971,66600.0
2013-06-05 11:20:00,36.86,36.89,36.84,36.84,65400.0,25.3971,25.4178,25.3833,25.3833,65400.0
2013-06-05 11:30:00,36.85,36.85,36.8,36.85,289100.0,25.3902,25.3902,25.3558,25.3902,289100.0
2013-06-05 11:40:00,36.87,36.87,36.84,36.87,72100.0,25.404,25.404,25.3833,25.404,72100.0
2013-06-05 11:50:00,36.86,36.88,36.82,36.84,15900.0,25.3971,25.4109,25.3696,25.3833,15900.0
2013-06-05 12:00:00,36.84,36.86,36.8,36.82,50900.0,25.3833,25.3971,25.3558,25.3696,50900.0
2013-06-05 12:10:00,36.81,36.82,36.79,36.8,237700.0,25.3627,25.3696,25.3489,25.3558,237700.0
2013-06-05 12:20:00,36.8,36.81,36.79,36.8,87400.0,25.3558,25.3627,25.3489,25.3558,87400.0
2013-06-05 12:30:00,36.8,36.82,36.77,36.77,21600.0,25.3558,25.3696,25.3351,25.3351,21600.0
2013-06-05 12:40:00,36.77,36.81,36.77,36.78,53000.0,25.3351,25.3627,25.3351,25.342,53000.0
2013-06-05 12:50:00,36.79,36.8,36.78,36.78,58600.0,25.3489,25.3558,25.342,25.342,58600.0
2013-06-05 13:00:00,36.78,36.84,36.78,36.83,123500.0,25.342,25.3833,25.342,25.3765,123500.0
2013-06-05 13:10:00,36.83,36.85,36.82,36.84,68500.0,25.3765,25.3902,25.3696,25.3833,68500.0
2013-06-05 13:20:00,36.84,36.84,36.8,36.83,30500.0,25.3833,25.3833,25.3558,25.3765,30500.0
2013-06-05 13:30:00,36.83,36.85,36.82,36.85,24900.0,25.3765,25.3902,25.3696,25.3902,24900.0
2013-06-05 13:40:00,36.85,36.88,36.84,36.84,40400.0,25.3902,25.4109,25.3833,25.3833,40400.0
2013-06-05 13:50:00,36.85,36.85,36.81,36.83,18500.0,25.3902,25.3902,25.3627,25.3765,18500.0
2013-06-05 14:00:00,36.83,36.85,36.81,36.82,88800.0,25.3765,25.3902,25.3627,25.3696,88800.0
2013-06-05 14:10:00,36.82,36.83,36.79,36.8,84200.0,25.3696,25.3765,25.3489,25.3558,84200.0
2013-06-05 14:20:00,36.81,36.81,36.73,36.74,61800.0,25.3627,25.3627,25.3076,25.3144,61800.0
2013-06-05 14:30:00,36.73,36.77,36.72,36.77,104400.0,25.3076,25.3351,25.3007,25.3351,104400.0
2013-06-05 14:40:00,36.76,36.8,36.75,36.78,70400.0,25.3282,25.3558,25.3213,25.342,70400.0
2013-06-05 14:50:00,36.79,36.81,36.75,36.79,139000.0,25.3489,25.3627,25.3213,25.3489,139000.0
2013-06-05 15:00:00,36.78,36.8,36.74,36.74,60300.0,25.342,25.3558,25.3144,25.3144,60300.0
2013-06-05 15:10:00,36.74,36.77,36.72,36.76,189900.0,25.3144,25.3351,25.3007,25.3282,189900.0
2013-06-05 15:20:00,36.75,36.8,36.72,36.8,85000.0,25.3213,25.3558,25.3007,25.3558,85000.0
2013-06-05 15:30:00,36.8,36.83,36.77,36.81,96700.0,25.3558,25.3765,25.3351,25.3627,96700.0
2013-06-05 15:40:00,36.81,36.82,36.79,36.79,174200.0,25.3627,25.3696,25.3489,25.3489,174200.0
2013-06-05 15:50:00,36.79,36.79,36.68,36.68,323400.0,25.3489,25.3489,25.2731,25.2731,323400.0
2013-06-06 09:30:00,36.67,36.78,36.66,36.78,109200.0,25.2662,25.342,25.2593,25.342,109200.0
2013-06-06 09:40:00,36.79,36.8,36.76,36.78,36700.0,25.3489,25.3558,25.3282,25.342,36700.0
2013-06-06 09:50:00,36.77,36.77,36.69,36.74,44900.0,25.3351,25.3351,25.28,25.3144,44900.0
2013-06-06 10:00:00,36.75,36.81,36.74,36.75,42400.0,25.3213,25.3627,25.3144,25.3213,42400.0
2013-06-06 10:10:00,36.72,36.73,36.64,36.68,34400.0,25.3007,25.3076,25.2455,25.2731,34400.0
2013-06-06 10:20:00,36.69,36.73,36.64,36.66,102600.0,25.28,25.3076,25.2455,25.2593,102600.0
2013-06-06 10:30:00,36.66,36.69,36.64,36.65,87400.0,25.2593,25.28,25.2455,25.2524,87400.0
2013-06-06 10:40:00,36.65,36.72,36.63,36.71,190500.0,25.2524,25.3007,25.2387,25.2938,190500.0
2013-06-06 10:50:00,36.72,36.72,36.66,36.7,96600.0,25.3007,25.3007,25.2593,25.2869,96600.0
2013-06-06 11:00:00,36.71,36.71,36.66,36.67,54100.0,25.2938,25.2938,25.2593,25.2662,54100.0
2013-06-06 11:10:00,36.67,36.72,36.67,36.68,48400.0,25.2662,25.3007,25.2662,25.2731,48400.0
2013-06-06 11:20:00,36.67,36.68,36.62,36.62,205000.0,25.2662,25.2731,25.2318,25.2318,205000.0
2013-06-06 11:30:00,36.62,36.66,36.59,36.66,167500.0,25.2318,25.2593,25.2111,25.2593,167500.0
2013-06-06 11:40:00,36.67,36.7,36.65,36.66,57100.0,25.2662,25.2869,25.2524,25.2593,57100.0
2013-06-06 11:50:00,36.67,36.74,36.67,36.69,113600.0,25.2662,25.3144,25.2662,25.28,113600.0
2013-06-06 12:00:00,36.68,36.71,36.63,36.64,110800.0,25.2731,25.2938,25.2387,25.2455,110800.0
2013-06-06 12:10:00,36.64,36.71,36.63,36.68,75100.0,25.2455,25.2938,25.2387,25.2731,75100.0
2013-06-06 12:20:00,36.69,36.76,36.59,36.61,118800.0,25.28,25.3282,25.2111,25.2249,118800.0
2013-06-06 12:30:00,36.62,36.63,36.51,36.6,64100.0,25.2318,25.2387,25.156,25.218,64100.0
2013-06-06 12:40:00,36.6,36.63,36.58,36.61,58800.0,25.218,25.2387,25.2042,25.2249,58800.0
2013-06-06 12:50:00,36.6,36.6,36.52,36.54,41100.0,25.218,25.218,25.1629,25.1766,41100.0
2013-06-06 13:00:00,36.54,36.63,36.54,36.61,46400.0,25.1766,25.2387,25.1766,25.2249,46400.0
2013-06-06 13:10:00,36.61,36.65,36.61,36.61,41400.0,25.2249,25.2524,25.2249,25.2249,41400.0
2013-06-06 13:20:00,36.6,36.61,36.53,36.56,52100.0,25.218,25.2249,25.1698,25.1904,52100.0
2013-06-06 13:30:00,36.56,36.64,36.55,36.63,22000.0,25.1904,25.2455,25.1835,25.2387,22000.0
2013-06-06 13:40:00,36.62,36.68,36.61,36.66,40200.0,25.2318,25.2731,25.2249,25.2593,40200.0
2013-06-06 13:50:00,36.67,36.68,36.65,36.67,63900.0,25.2662,25.2731,25.2524,25.2662,63900.0
2013-06-06 14:00:00,36.67,36.69,36.62,36.67,220000.0,25.2662,25.28,25.2318,25.2662,220000.0
2013-06-06 14:10:00,36.67,36.69,36.65,36.66,111400.0,25.2662,25.28,25.2524,25.2593,111400.0
2013-06-06 14:20:00,36.66,36.77,36.65,36.77,163200.0,25.2593,25.3351,25.2524,25.3351,163200.0
2013-06-06 14:30:00,36.77,36.77,36.71,36.72,61400.0,25.3351,25.3351,25.2938,25.3007,61400.0
2013-06-06 14:40:00,36.72,36.78,36.72,36.78,27400.0,25.3007,25.342,25.3007,25.342,27400.0
2013-06-06 14:50:00,36.77,36.79,36.76,36.76,58800.0,25.3351,25.3489,25.3282,25.3282,58800.0
2013-06-06 15:00:00,36.77,36.8,36.76,36.77,46100.0,25.3351,25.3558,25.3282,25.3351,46100.0
2013-06-06 15:10:00,36.78,36.78,36.73,36.75,85700.0,25.342,25.342,25.3076,25.3213,85700.0
2013-06-06 15:20:00,36.75,36.81,36.73,36.81,54700.0,25.3213,25.3627,25.3076,25.3627,54700.0
2013-06-06 15:30:00,36.81,36.88,36.81,36.87,162000.0,25.3627,25.4109,25.3627,25.404,162000.0
2013-06-06 15:40:00,36.86,36.87,36.83,36.85,174000.0,25.3971,25.404,25.3765,25.3902,174000.0
2013-06-06 15:50:00,36.85,36.92,36.84,36.91,136400.0,25.3902,25.4385,25.3833,25.4316,136400.0
2013-06-07 09:30:00,36.92,36.92,36.83,36.89,468300.0,25.4385,25.4385,25.3765,25.4178,468300.0
2013-06-07 09:40:00,36.9,36.9,36.79,36.84,164700.0,25.4247,25.4247,25.3489,25.3833,164700.0
2013-06-07 09:50:00,36.84,36.9,36.79,36.9,185200.0,25.3833,25.4247,25.3489,25.4247,185200.0
2013-06-07 10:00:00,36.9,37.04,36.9,37.04,126900.0,25.4247,25.5212,25.4247,25.5212,126900.0
2013-06-07 10:10:00,37.05,37.12,37.05,37.09,54400.0,25.528,25.5763,25.528,25.5556,54400.0
2013-06-07 10:20:00,37.1,37.14,37.08,37.14,74000.0,25.5625,25.5901,25.5487,25.5901,74000.0
2013-06-07 10:30:00,37.13,37.21,37.13,37.2,82300.0,25.5832,25.6383,25.5832,25.6314,82300.0
2013-06-07 10:40:00,37.21,37.23,37.19,37.21,29000.0,25.6383,25.6521,25.6245,25.6383,29000.0
2013-06-07 10:50:00,37.21,37.21,37.16,37.19,45600.0,25.6383,25.6383,25.6038,25.6245,45600.0
2013-06-07 11:00:00,37.19,37.27,37.18,37.25,32400.0,25.6245,25.6796,25.6176,25.6658,32400.0
2013-06-07 11:10:00,37.25,37.25,37.16,37.18,59000.0,25.6658,25.6658,25.6038,25.6176,59000.0
2013-06-07 11:20:00,37.19,37.24,37.19,37.23,37400.0,25.6245,25.659,25.6245,25.6521,37400.0
2013-06-07 11:30:00,37.23,37.25,37.2,37.2,28100.0,25.6521,25.6658,25.6314,25.6314,28100.0
2013-06-07 11:40:00,37.21,37.23,37.19,37.2,52300.0,25.6383,25.6521,25.6245,25.6314,52300.0
2013-06-07 11:50:00,37.21,37.23,37.21,37.23,43000.0,25.6383,25.6521,25.6383,25.6521,43000.0
2013-06-07 12:00:00,37.23,37.24,37.2,37.22,30700.0,25.6521,25.659,25.6314,25.6452,30700.0
2013-06-07 12:10:00,37.22,37.26,37.21,37.26,50800.0,25.6452,25.6727,25.6383,25.6727,50800.0
2013-06-07 12:20:00,37.26,37.27,37.23,37.24,23700.0,25.6727,25.6796,25.6521,25.659,23700.0
2013-06-07 12:30:00,37.25,37.25,37.21,37.23,11000.0,25.6658,25.6658,25.6383,25.6521,11000.0
2013-06-07 12:40:00,37.24,37.24,37.17,37.19,101100.0,25.659,25.659,25.6107,25.6245,101100.0
2013-06-07 12:50:00,37.2,37.25,37.19,37.23,65700.0,25.6314,25.6658,25.6245,25.6521,65700.0
2013-06-07 13:00:00,37.23,37.27,37.23,37.27,26600.0,25.6521,25.6796,25.6521,25.6796,26600.0
2013-06-07 13:10:00,37.26,37.27,37.24,37.27,17200.0,25.6727,25.6796,25.659,25.6796,17200.0
2013-06-07 13:20:00,37.26,37.27,37.24,37.25,66900.0,25.6727,25.6796,25.659,25.6658,66900.0
2013-06-07 13:30:00,37.25,37.27,37.24,37.26,59200.0,25.6658,25.6796,25.659,25.6727,59200.0
2013-06-07 13:40:00,37.27,37.28,37.24,37.26,63100.0,25.6796,25.6865,25.659,25.6727,63100.0
2013-06-07 13:50:00,37.26,37.28,37.25,37.25,39700.0,25.6727,25.6865,25.6658,25.6658,39700.0
2013-06-07 14:00:00,37.25,37.26,37.23,37.24,129600.0,25.6658,25.6727,25.6521,25.659,129600.0
2013-06-07 14:10:00,37.24,37.27,37.23,37.27,202700.0,25.659,25.6796,25.6521,25.6796,202700.0
2013-06-07 14:20:00,37.26,37.26,37.18,37.2,98500.0,25.6727,25.6727,25.6176,25.6314,98500.0
2013-06-07 14:30:00,37.2,37.26,37.18,37.24,55600.0,25.6314,25.6727,25.6176,25.659,55600.0
2013-06-07 14:40:00,37.24,37.26,37.22,37.26,69200.0,25.659,25.6727,25.6452,25.6727,69200.0
2013-06-07 14:50:00,37.26,37.31,37.26,37.3,68900.0,25.6727,25.7072,25.6727,25.7003,68900.0
2013-06-07 15:00:00,37.29,37.3,37.27,37.28,57600.0,25.6934,25.7003,25.6796,25.6865,57600.0
2013-06-07 15:10:00,37.27,37.32,37.26,37.31,41800.0,25.6796,25.7141,25.6727,25.7072,41800.0
2013-06-07 15:20:00,37.31,37.31,37.28,37.3,68000.0,25.7072,25.7072,25.6865,25.7003,68000.0
2013-06-07 15:30:00,37.3,37.32,37.29,37.3,27700.0,25.7003,25.7141,25.6934,25.7003,27700.0
2013-06-07 15:40:00,37.3,37.33,37.29,37.33,56600.0,25.7003,25.721,25.6934,25.721,56600.0
2013-06-07 15:50:00,37.33,37.34,37.31,37.31,233800.0,25.721,25.7279,25.7072,25.7072,233800.0
2013-06-10 09:30:00,37.44,37.44,37.34,37.34,448500.0,25.7968,25.7968,25.7279,25.7279,448500.0
2013-06-10 09:40:00,37.33,37.35,37.27,37.28,261300.0,25.721,25.7347,25.6796,25.6865,261300.0
2013-06-10 09:50:00,37.3,37.31,37.26,37.26,57300.0,25.7003,25.7072,25.6727,25.6727,57300.0
2013-06-10 10:00:00,37.27,37.27,37.21,37.23,85500.0,25.6796,25.6796,25.6383,25.6521,85500.0
2013-06-10 10:10:00,37.24,37.25,37.2,37.25,83700.0,25.659,25.6658,25.6314,25.6658,83700.0
2013-06-10 10:20:00,37.24,37.28,37.22,37.28,60200.0,25.659,25.6865,25.6452,25.6865,60200.0
2013-06-10 10:30:00,37.28,37.34,37.27,37.33,87300.0,25.6865,25.7279,25.6796,25.721,87300.0
2013-06-10 10:40:00,37.32,37.35,37.29,37.31,50200.0,25.7141,25.7347,25.6934,25.7072,50200.0
2013-06-10 10:50:00,37.32,37.34,37.28,37.31,65600.0,25.7141,25.7279,25.6865,25.7072,65600.0
2013-06-10 11:00:00,37.31,37.36,37.31,37.35,37400.0,25.7072,25.7416,25.7072,25.7347,37400.0
2013-06-10 11:10:00,37.35,37.4,37.35,37.38,26300.0,25.7347,25.7692,25.7347,25.7554,26300.0
2013-06-10 11:20:00,37.38,37.42,37.37,37.37,60200.0,25.7554,25.783,25.7485,25.7485,60200.0
2013-06-10 11:30:00,37.37,37.41,37.36,37.4,90200.0,25.7485,25.7761,25.7416,25.7692,90200.0
2013-06-10 11:40:00,37.39,37.42,37.38,37.4,35800.0,25.7623,25.783,25.7554,25.7692,35800.0
2013-06-10 11:50:00,37.39,37.42,37.38,37.39,18400.0,25.7623,25.783,25.7554,25.7623,18400.0
2013-06-10 12:00:00,37.39,37.41,37.38,37.38,31400.0,25.7623,25.7761,25.7554,25.7554,31400.0
2013-06-10 12:10:00,37.39,37.41,37.38,37.39,37000.0,25.7623,25.7761,25.7554,25.7623,37000.0
2013-06-10 12:20:00,37.4,37.4,37.35,37.36,32000.0,25.7692,25.7692,25.7347,25.7416,32000.0
2013-06-10 12:30:00,37.36,37.37,37.34,37.36,28800.0,25.7416,25.7485,25.7279,25.7416,28800.0
2013-06-10 12:40:00,37.35,37.36,37.33,37.33,12600.0,25.7347,25.7416,25.721,25.721,12600.0
2013-06-10 12:50:00,37.34,37.34,37.31,37.31,28300.0,25.7279,25.7279,25.7072,25.7072,28300.0
2013-06-10 13:00:00,37.32,37.34,37.31,37.33,40000.0,25.7141,25.7279,25.7072,25.721,40000.0
2013-06-10 13:10:00,37.33,37.34,37.3,37.32,27200.0,25.721,25.7279,25.7003,25.7141,27200.0
2013-06-10 13:20:00,37.33,37.35,37.32,37.33,49100.0,25.721,25.7347,25.7141,25.721,49100.0
2013-06-10 13:30:00,37.33,37.34,37.3,37.32,36000.0,25.721,25.7279,25.7003,25.7141,36000.0
2013-06-10 13:40:00,37.32,37.34,37.31,37.33,40500.0,25.7141,25.7279,25.7072,25.721,40500.0
2013-06-10 13:50:00,37.33,37.38,37.32,37.36,40600.0,25.721,25.7554,25.7141,25.7416,40600.0
2013-06-10 14:00:00,37.36,37.37,37.33,37.35,44100.0,25.7416,25.7485,25.721,25.7347,44100.0
2013-06-10 14:10:00,37.34,37.34,37.28,37.28,23900.0,25.7279,25.7279,25.6865,25.6865,23900.0
2013-06-10 14:20:00,37.29,37.32,37.28,37.31,35400.0,25.6934,25.7141,25.6865,25.7072,35400.0
2013-06-10 14:30:00,37.31,37.36,37.3,37.35,26500.0,25.7072,25.7416,25.7003,25.7347,26500.0
2013-06-10 14:40:00,37.35,37.36,37.31,37.35,64700.0,25.7347,25.7416,25.7072,25.7347,64700.0
2013-06-10 14:50:00,37.38,37.41,37.37,37.4,43500.0,25.7554,25.7761,25.7485,25.7692,43500.0
2013-06-10 15:00:00,37.41,37.41,37.37,37.4,31100.0,25.7761,25.7761,25.7485,25.7692,31100.0
2013-06-10 15:10:00,37.4,37.4,37.36,37.37,23200.0,25.7692,25.7692,25.7416,25.7485,23200.0
2013-06-10 15:20:00,37.38,37.38,37.34,37.35,32900.0,25.7554,25.7554,25.7279,25.7347,32900.0
2013-06-10 15:30:00,37.37,37.38,37.35,37.37,47100.0,25.7485,25.7554,25.7347,25.7485,47100.0
2013-06-10 15:40:00,37.37,37.38,37.35,37.36,95200.0,25.7485,25.7554,25.7347,25.7416,95200.0
2013-06-10 15:50:00,37.36,37.36,37.31,37.34,261500.0,25.7416,25.7416,25.7072,25.7279,261500.0
2013-06-11 09:30:00,36.81,36.81,36.72,36.76,188800.0,25.3627,25.3627,25.3007,25.3282,188800.0
2013-06-11 09:40:00,36.76,36.81,36.76,36.81,72700.0,25.3282,25.3627,25.3282,25.3627,72700.0
2013-06-11 09:50:00,36.8,36.84,36.79,36.81,42800.0,25.3558,25.3833,25.3489,25.3627,42800.0
2013-06-11 10:00:00,36.82,36.89,36.82,36.86,37400.0,25.3696,25.4178,25.3696,25.3971,37400.0
2013-06-11 10:10:00,36.84,36.85,36.8,36.82,34200.0,25.3833,25.3902,25.3558,25.3696,34200.0
2013-06-11 10:20:00,36.83,36.88,36.81,36.88,31600.0,25.3765,25.4109,25.3627,25.4109,31600.0
2013-06-11 10:30:00,36.88,36.94,36.88,36.94,35500.0,25.4109,25.4523,25.4109,25.4523,35500.0
2013-06-11 10:40:00,36.93,36.95,36.91,36.92,38600.0,25.4454,25.4591,25.4316,25.4385,38600.0
2013-06-11 10:50:00,36.92,36.95,36.89,36.91,83200.0,25.4385,25.4591,25.4178,25.4316,83200.0
2013-06-11 11:00:00,36.91,36.92,36.88,36.9,178600.0,25.4316,25.4385,25.4109,25.4247,178600.0
2013-06-11 11:10:00,36.91,36.93,36.89,36.9,123900.0,25.4316,25.4454,25.4178,25.4247,123900.0
2013-06-11 11:20:00,36.91,37.03,36.91,37.03,63400.0,25.4316,25.5143,25.4316,25.5143,63400.0
2013-06-11 11:30:00,37.03,37.08,37.0,37.01,63400.0,25.5143,25.5487,25.4936,25.5005,63400.0
2013-06-11 11:40:00,37.01,37.04,36.99,37.03,20800.0,25.5005,25.5212,25.4867,25.5143,20800.0
2013-06-11 11:50:00,37.04,37.04,36.98,36.99,75800.0,25.5212,25.5212,25.4798,25.4867,75800.0
2013-06-11 12:00:00,36.99,37.01,36.97,37.01,21600.0,25.4867,25.5005,25.4729,25.5005,21600.0
2013-06-11 12:10:00,37.01,37.04,36.98,36.98,68400.0,25.5005,25.5212,25.4798,25.4798,68400.0
2013-06-11 12:20:00,36.98,37.0,36.96,37.0,83700.0,25.4798,25.4936,25.466,25.4936,83700.0
2013-06-11 12:30:00,37.01,37.01,36.97,36.99,17000.0,25.5005,25.5005,25.4729,25.4867,17000.0
2013-06-11 12:40:00,37.0,37.01,36.99,36.99,61900.0,25.4936,25.5005,25.4867,25.4867,61900.0
2013-06-11 12:50:00,36.99,37.0,36.97,36.98,59400.0,25.4867,25.4936,25.4729,25.4798,59400.0
2013-06-11 13:00:00,36.99,37.0,36.97,36.97,28900.0,25.4867,25.4936,25.4729,25.4729,28900.0
2013-06-11 13:10:00,36.96,36.97,36.91,36.92,135000.0,25.466,25.4729,25.4316,25.4385,135000.0
2013-06-11 13:20:00,36.91,36.92,36.89,36.9,102600.0,25.4316,25.4385,25.4178,25.4247,102600.0
2013-06-11 13:30:00,36.9,36.92,36.84,36.87,120300.0,25.4247,25.4385,25.3833,25.404,120300.0
2013-06-11 13:40:00,36.86,36.87,36.82,36.83,79300.0,25.3971,25.404,25.3696,25.3765,79300.0
2013-06-11 13:50:00,36.83,36.87,36.82,36.84,63900.0,25.3765,25.404,25.3696,25.3833,63900.0
2013-06-11 14:00:00,36.83,36.86,36.79,36.83,46700.0,25.3765,25.3971,25.3489,25.3765,46700.0
2013-06-11 14:10:00,36.83,36.87,36.8,36.85,41000.0,25.3765,25.404,25.3558,25.3902,41000.0
2013-06-11 14:20:00,36.86,36.88,36.85,36.87,46900.0,25.3971,25.4109,25.3902,25.404,46900.0
2013-06-11 14:30:00,36.88,36.89,36.86,36.87,116200.0,25.4109,25.4178,25.3971,25.404,116200.0
2013-06-11 14:40:00,36.87,36.91,36.86,36.89,36300.0,25.404,25.4316,25.3971,25.4178,36300.0
2013-06-11 14:50:00,36.89,36.98,36.87,36.98,155000.0,25.4178,25.4798,25.404,25.4798,155000.0
2013-06-11 15:00:00,36.99,37.0,36.95,36.97,64600.0,25.4867,25.4936,25.4591,25.4729,64600.0
2013-06-11 15:10:00,36.96,36.97,36.93,36.95,55900.0,25.466,25.4729,25.4454,25.4591,55900.0
2013-06-11 15:20:00,36.95,36.99,36.91,36.92,40500.0,25.4591,25.4867,25.4316,25.4385,40500.0
2013-06-11 15:30:00,36.92,36.93,36.88,36.89,87700.0,25.4385,25.4454,25.4109,25.4178,87700.0
2013-06-11 15:40:00,36.89,36.9,36.82,36.85,312900.0,25.4178,25.4247,25.3696,25.3902,312900.0
2013-06-11 15:50:00,36.84,36.88,36.84,36.88,145100.0,25.3833,25.4109,25.3833,25.4109,145100.0
2013-06-12 09:30:00,37.31,37.32,37.22,37.22,129000.0,25.7072,25.7141,25.6452,25.6452,129000.0
2013-06-12 09:40:00,37.22,37.23,37.17,37.17,135500.0,25.6452,25.6521,25.6107,25.6107,135500.0
2013-06-12 09:50:00,37.17,37.24,37.17,37.21,42700.0,25.6107,25.659,25.6107,25.6383,42700.0
2013-06-12 10:00:00,37.22,37.22,37.08,37.1,56800.0,25.6452,25.6452,25.5487,25.5625,56800.0
2013-06-12 10:10:00,37.09,37.1,37.05,37.08,54800.0,25.5556,25.5625,25.528,25.5487,54800.0
2013-06-12 10:20:00,37.08,37.15,37.07,37.15,39900.0,25.5487,25.5969,25.5418,25.5969,39900.0
2013-06-12 10:30:00,37.14,37.17,37.1,37.1,57200.0,25.5901,25.6107,25.5625,25.5625,57200.0
2013-06-12 10:40:00,37.11,37.14,37.07,37.11,76800.0,25.5694,25.5901,25.5418,25.5694,76800.0
2013-06-12 10:50:00,37.12,37.13,37.06,37.06,53500.0,25.5763,25.5832,25.5349,25.5349,53500.0
2013-06-12 11:00:00,37.08,37.11,37.05,37.1,43000.0,25.5487,25.5694,25.528,25.5625,43000.0
2013-06-12 11:10:00,37.1,37.11,37.04,37.11,38400.0,25.5625,25.5694,25.5212,25.5694,38400.0
2013-06-12 11:20:00,37.11,37.15,37.1,37.12,25600.0,25.5694,25.5969,25.5625,25.5763,25600.0
2013-06-12 11:30:00,37.1,37.12,37.06,37.06,48800.0,25.5625,25.5763,25.5349,25.5349,48800.0
2013-06-12 11:40:00,37.07,37.08,36.97,37.0,61000.0,25.5418,25.5487,25.4729,25.4936,61000.0
2013-06-12 11:50:00,37.01,37.02,36.97,36.99,30100.0,25.5005,25.5074,25.4729,25.4867,30100.0
2013-06-12 12:00:00,37.0,37.01,36.98,36.98,41700.0,25.4936,25.5005,25.4798,25.4798,41700.0
2013-06-12 12:10:00,36.98,36.98,36.88,36.92,97200.0,25.4798,25.4798,25.4109,25.4385,97200.0
2013-06-12 12:20:00,36.93,36.95,36.92,36.93,21600.0,25.4454,25.4591,25.4385,25.4454,21600.0
2013-06-12 12:30:00,36.92,36.96,36.91,36.92,38700.0,25.4385,25.466,25.4316,25.4385,38700.0
2013-06-12 12:40:00,36.91,36.97,36.9,36.97,36700.0,25.4316,25.4729,25.4247,25.4729,36700.0
2013-06-12 12:50:00,36.98,36.98,36.96,36.96,12800.0,25.4798,25.4798,25.466,25.466,12800.0
2013-06-12 13:00:00,36.97,37.02,36.96,37.0,53000.0,25.4729,25.5074,25.466,25.4936,53000.0
2013-06-12 13:10:00,37.01,37.01,36.98,36.98,36500.0,25.5005,25.5005,25.4798,25.4798,36500.0
2013-06-12 13:20:00,36.98,37.01,36.95,36.99,17100.0,25.4798,25.5005,25.4591,25.4867,17100.0
2013-06-12 13:30:00,36.99,37.01,36.94,36.94,28500.0,25.4867,25.5005,25.4523,25.4523,28500.0
2013-06-12 13:40:00,36.94,36.98,36.94,36.96,24600.0,25.4523,25.4798,25.4523,25.466,24600.0
2013-06-12 13:50:00,36.95,36.98,36.93,36.96,24800.0,25.4591,25.4798,25.4454,25.466,24800.0
2013-06-12 14:00:00,36.96,36.97,36.9,36.93,33700.0,25.466,25.4729,25.4247,25.4454,33700.0
2013-06-12 14:10:00,36.94,36.94,36.85,36.86,44200.0,25.4523,25.4523,25.3902,25.3971,44200.0
2013-06-12 14:20:00,36.86,36.89,36.85,36.87,44200.0,25.3971,25.4178,25.3902,25.404,44200.0
2013-06-12 14:30:00,36.87,36.89,36.83,36.84,51800.0,25.404,25.4178,25.3765,25.3833,51800.0
2013-06-12 14:40:00,36.85,36.9,36.85,36.86,46100.0,25.3902,25.4247,25.3902,25.3971,46100.0
2013-06-12 14:50:00,36.86,36.89,36.86,36.88,60000.0,25.3971,25.4178,25.3971,25.4109,60000.0
2013-06-12 15:00:00,36.89,36.89,36.86,36.86,31600.0,25.4178,25.4178,25.3971,25.3971,31600.0
2013-06-12 15:10:00,36.87,36.87,36.82,36.84,42300.0,25.404,25.404,25.3696,25.3833,42300.0
2013-06-12 15:20:00,36.84,36.87,36.83,36.87,49900.0,25.3833,25.404,25.3765,25.404,49900.0
2013-06-12 15:30:00,36.88,36.88,36.8,36.82,76300.0,25.4109,25.4109,25.3558,25.3696,76300.0
2013-06-12 15:40:00,36.82,36.88,36.8,36.87,75500.0,25.3696,25.4109,25.3558,25.404,75500.0
2013-06-12 15:50:00,36.88,36.88,36.84,36.85,69000.0,25.4109,25.4109,25.3833,25.3902,69000.0
2013-06-13 09:30:00,36.98,36.98,36.87,36.91,121200.0,25.4798,25.4798,25.404,25.4316,121200.0
2013-06-13 09:40:00,36.91,36.92,36.87,36.88,81100.0,25.4316,25.4385,25.404,25.4109,81100.0
2013-06-13 09:50:00,36.88,37.01,36.87,37.01,40100.0,25.4109,25.5005,25.404,25.5005,40100.0
2013-06-13 10:00:00,37.0,37.03,36.98,36.98,35500.0,25.4936,25.5143,25.4798,25.4798,35500.0
2013-06-13 10:10:00,36.97,36.99,36.93,36.99,32900.0,25.4729,25.4867,25.4454,25.4867,32900.0
2013-06-13 10:20:00,37.0,37.0,36.94,36.95,42300.0,25.4936,25.4936,25.4523,25.4591,42300.0
2013-06-13 10:30:00,36.95,37.0,36.95,36.99,50100.0,25.4591,25.4936,25.4591,25.4867,50100.0
2013-06-13 10:40:00,37.0,37.02,36.98,36.99,38400.0,25.4936,25.5074,25.4798,25.4867,38400.0
2013-06-13 10:50:00,36.99,37.02,36.96,36.98,33400.0,25.4867,25.5074,25.466,25.4798,33400.0
2013-06-13 11:00:00,36.99,37.03,36.98,37.03,22100.0,25.4867,25.5143,25.4798,25.5143,22100.0
2013-06-13 11:10:00,37.04,37.06,37.02,37.04,41400.0,25.5212,25.5349,25.5074,25.5212,41400.0
2013-06-13 11:20:00,37.03,37.08,37.03,37.07,110900.0,25.5143,25.5487,25.5143,25.5418,110900.0
2013-06-13 11:30:00,37.07,37.08,37.01,37.04,70600.0,25.5418,25.5487,25.5005,25.5212,70600.0
2013-06-13 11:40:00,37.04,37.08,37.04,37.05,22500.0,25.5212,25.5487,25.5212,25.528,22500.0
2013-06-13 11:50:00,37.06,37.08,37.05,37.08,25500.0,25.5349,25.5487,25.528,25.5487,25500.0
2013-06-13 12:00:00,37.08,37.08,37.03,37.03,36300.0,25.5487,25.5487,25.5143,25.5143,36300.0
2013-06-13 12:10:00,37.03,37.05,37.02,37.04,13500.0,25.5143,25.528,25.5074,25.5212,13500.0
2013-06-13 12:20:00,37.05,37.06,37.04,37.04,14700.0,25.528,25.5349,25.5212,25.5212,14700.0
2013-06-13 12:30:00,37.05,37.12,37.05,37.12,37400.0,25.528,25.5763,25.528,25.5763,37400.0
2013-06-13 12:40:00,37.14,37.15,37.13,37.15,22900.0,25.5901,25.5969,25.5832,25.5969,22900.0
2013-06-13 12:50:00,37.15,37.2,37.15,37.19,24600.0,25.5969,25.6314,25.5969,25.6245,24600.0
2013-06-13 13:00:00,37.18,37.19,37.14,37.15,46200.0,25.6176,25.6245,25.5901,25.5969,46200.0
2013-06-13 13:10:00,37.15,37.18,37.15,37.16,30400.0,25.5969,25.6176,25.5969,25.6038,30400.0
2013-06-13 13:20:00,37.16,37.18,37.16,37.17,25700.0,25.6038,25.6176,25.6038,25.6107,25700.0
2013-06-13 13:30:00,37.17,37.18,37.13,37.14,30200.0,25.6107,25.6176,25.5832,25.5901,30200.0
2013-06-13 13:40:00,37.15,37.16,37.13,37.16,10500.0,25.5969,25.6038,25.5832,25.6038,10500.0
2013-06-13 13:50:00,37.16,37.19,37.16,37.17,34700.0,25.6038,25.6245,25.6038,25.6107,34700.0
2013-06-13 14:00:00,37.17,37.23,37.17,37.23,29400.0,25.6107,25.6521,25.6107,25.6521,29400.0
2013-06-13 14:10:00,37.23,37.26,37.21,37.26,25100.0,25.6521,25.6727,25.6383,25.6727,25100.0
2013-06-13 14:20:00,37.26,37.27,37.25,37.26,28700.0,25.6727,25.6796,25.6658,25.6727,28700.0
2013-06-13 14:30:00,37.26,37.26,37.24,37.24,41900.0,25.6727,25.6727,25.659,25.659,41900.0
2013-06-13 14:40:00,37.25,37.26,37.23,37.24,136200.0,25.6658,25.6727,25.6521,25.659,136200.0
2013-06-13 14:50:00,37.25,37.3,37.24,37.3,83500.0,25.6658,25.7003,25.659,25.7003,83500.0
2013-06-13 15:00:00,37.3,37.33,37.29,37.32,39500.0,25.7003,25.721,25.6934,25.7141,39500.0
2013-06-13 15:10:00,37.31,37.36,37.31,37.33,49400.0,25.7072,25.7416,25.7072,25.721,49400.0
2013-06-13 15:20:00,37.32,37.37,37.31,37.36,41300.0,25.7141,25.7485,25.7072,25.7416,41300.0
2013-06-13 15:30:00,37.36,37.37,37.32,37.37,115800.0,25.7416,25.7485,25.7141,25.7485,115800.0
2013-06-13 15:40:00,37.38,37.46,37.38,37.46,111600.0,25.7554,25.8105,25.7554,25.8105,111600.0
2013-06-13 15:50:00,37.45,37.46,37.39,37.42,79400.0,25.8036,25.8105,25.7623,25.783,79400.0
2013-06-14 09:30:00,37.14,37.15,37.1,37.12,81200.0,25.5901,25.5969,25.5625,25.5763,81200.0
2013-06-14 09:40:00,37.12,37.2,37.11,37.2,33800.0,25.5763,25.6314,25.5694,25.6314,33800.0
2013-06-14 09:50:00,37.21,37.27,37.17,37.27,124700.0,25.6383,25.6796,25.6107,25.6796,124700.0
2013-06-14 10:00:00,37.27,37.32,37.25,37.29,32600.0,25.6796,25.7141,25.6658,25.6934,32600.0
2013-06-14 10:10:00,37.28,37.29,37.25,37.28,52600.0,25.6865,25.6934,25.6658,25.6865,52600.0
2013-06-14 10:20:00,37.28,37.28,37.19,37.2,117500.0,25.6865,25.6865,25.6245,25.6314,117500.0
2013-06-14 10:30:00,37.2,37.22,37.17,37.17,68800.0,25.6314,25.6452,25.6107,25.6107,68800.0
2013-06-14 10:40:00,37.17,37.19,37.14,37.14,167900.0,25.6107,25.6245,25.5901,25.5901,167900.0
2013-06-14 10:50:00,37.14,37.14,37.04,37.05,20300.0,25.5901,25.5901,25.5212,25.528,20300.0
2013-06-14 11:00:00,37.05,37.08,37.02,37.07,49000.0,25.528,25.5487,25.5074,25.5418,49000.0
2013-06-14 11:10:00,37.05,37.07,37.01,37.05,33800.0,25.528,25.5418,25.5005,25.528,33800.0
2013-06-14 11:20:00,37.05,37.13,37.05,37.11,55300.0,25.528,25.5832,25.528,25.5694,55300.0
2013-06-14 11:30:00,37.12,37.12,37.04,37.1,43000.0,25.5763,25.5763,25.5212,25.5625,43000.0
2013-06-14 11:40:00,37.1,37.11,37.01,37.02,41200.0,25.5625,25.5694,25.5005,25.5074,41200.0
2013-06-14 11:50:00,37.02,37.07,37.01,37.05,40100.0,25.5074,25.5418,25.5005,25.528,40100.0
2013-06-14 12:00:00,37.05,37.05,37.0,37.04,30200.0,25.528,25.528,25.4936,25.5212,30200.0
2013-06-14 12:10:00,37.04,37.04,37.01,37.02,47600.0,25.5212,25.5212,25.5005,25.5074,47600.0
2013-06-14 12:20:00,37.04,37.04,37.02,37.02,45200.0,25.5212,25.5212,25.5074,25.5074,45200.0
2013-06-14 12:30:00,37.02,37.04,36.98,37.04,27500.0,25.5074,25.5212,25.4798,25.5212,27500.0
2013-06-14 12:40:00,37.03,37.04,37.01,37.02,17800.0,25.5143,25.5212,25.5005,25.5074,17800.0
2013-06-14 12:50:00,37.02,37.03,36.95,36.97,22500.0,25.5074,25.5143,25.4591,25.4729,22500.0
2013-06-14 13:00:00,36.96,36.96,36.93,36.95,15400.0,25.466,25.466,25.4454,25.4591,15400.0
2013-06-14 13:10:00,36.95,36.96,36.93,36.93,66200.0,25.4591,25.466,25.4454,25.4454,66200.0
2013-06-14 13:20:00,36.93,36.94,36.88,36.88,55300.0,25.4454,25.4523,25.4109,25.4109,55300.0
2013-06-14 13:30:00,36.87,36.91,36.86,36.89,59300.0,25.404,25.4316,25.3971,25.4178,59300.0
2013-06-14 13:40:00,36.89,36.95,36.89,36.95,26100.0,25.4178,25.4591,25.4178,25.4591,26100.0
2013-06-14 13:50:00,36.95,36.95,36.91,36.93,49900.0,25.4591,25.4591,25.4316,25.4454,49900.0
2013-06-14 14:00:00,36.92,36.96,36.9,36.96,50000.0,25.4385,25.466,25.4247,25.466,50000.0
2013-06-14 14:10:00,36.96,36.99,36.95,36.99,34200.0,25.466,25.4867,25.4591,25.4867,34200.0
2013-06-14 14:20:00,36.98,37.04,36.98,37.02,34200.0,25.4798,25.5212,25.4798,25.5074,34200.0
2013-06-14 14:30:00,37.01,37.02,37.0,37.02,26600.0,25.5005,25.5074,25.4936,25.5074,26600.0
2013-06-14 14:40:00,37.02,37.03,36.96,36.96,304700.0,25.5074,25.5143,25.466,25.466,304700.0
2013-06-14 14:50:00,36.96,36.98,36.91,36.94,47500.0,25.466,25.4798,25.4316,25.4523,47500.0
2013-06-14 15:00:00,36.94,36.99,36.93,36.97,63600.0,25.4523,25.4867,25.4454,25.4729,63600.0
2013-06-14 15:10:00,36.97,37.0,36.97,37.0,45200.0,25.4729,25.4936,25.4729,25.4936,45200.0
2013-06-14 15:20:00,37.01,37.02,36.98,36.98,34500.0,25.5005,25.5074,25.4798,25.4798,34500.0
2013-06-14 15:30:00,36.98,37.0,36.96,36.97,53700.0,25.4798,25.4936,25.466,25.4729,53700.0
2013-06-14 15:40:00,36.98,36.99,36.93,36.99,65000.0,25.4798,25.4867,25.4454,25.4867,65000.0
2013-06-14 15:50:00,36.99,37.01,36.97,36.97,154000.0,25.4867,25.5005,25.4729,25.4729,154000.0
2013-06-17 09:30:00,37.63,37.72,37.63,37.7,207300.0,25.9277,25.9897,25.9277,25.9759,207300.0
2013-06-17 09:40:00,37.7,37.73,37.67,37.72,122500.0,25.9759,25.9966,25.9552,25.9897,122500.0
2013-06-17 09:50:00,37.72,37.73,37.71,37.71,23800.0,25.9897,25.9966,25.9828,25.9828,23800.0
2013-06-17 10:00:00,37.72,37.73,37.67,37.7,29300.0,25.9897,25.9966,25.9552,25.9759,29300.0
2013-06-17 10:10:00,37.7,37.74,37.69,37.73,25700.0,25.9759,26.0035,25.969,25.9966,25700.0
2013-06-17 10:20:00,37.72,37.74,37.7,37.7,25700.0,25.9897,26.0035,25.9759,25.9759,25700.0
2013-06-17 10:30:00,37.7,37.7,37.66,37.66,18000.0,25.9759,25.9759,25.9483,25.9483,18000.0
2013-06-17 10:40:00,37.65,37.68,37.64,37.67,19100.0,25.9415,25.9621,25.9346,25.9552,19100.0
2013-06-17 10:50:00,37.67,37.72,37.67,37.71,32200.0,25.9552,25.9897,25.9552,25.9828,32200.0
2013-06-17 11:00:00,37.7,37.7,37.66,37.67,20800.0,25.9759,25.9759,25.9483,25.9552,20800.0
2013-06-17 11:10:00,37.69,37.7,37.65,37.65,44800.0,25.969,25.9759,25.9415,25.9415,44800.0
2013-06-17 11:20:00,37.64,37.65,37.59,37.59,29800.0,25.9346,25.9415,25.9001,25.9001,29800.0
2013-06-17 11:30:00,37.58,37.58,37.55,37.56,126600.0,25.8932,25.8932,25.8726,25.8794,126600.0
2013-06-17 11:40:00,37.56,37.57,37.54,37.54,65800.0,25.8794,25.8863,25.8657,25.8657,65800.0
2013-06-17 11:50:00,37.54,37.56,37.53,37.55,27600.0,25.8657,25.8794,25.8588,25.8726,27600.0
2013-06-17 12:00:00,37.54,37.56,37.52,37.53,24700.0,25.8657,25.8794,25.8519,25.8588,24700.0
2013-06-17 12:10:00,37.53,37.53,37.5,37.5,21100.0,25.8588,25.8588,25.8381,25.8381,21100.0
2013-06-17 12:20:00,37.51,37.53,37.51,37.51,24300.0,25.845,25.8588,25.845,25.845,24300.0
2013-06-17 12:30:00,37.52,37.53,37.52,37.53,51900.0,25.8519,25.8588,25.8519,25.8588,51900.0
2013-06-17 12:40:00,37.53,37.54,37.51,37.53,37300.0,25.8588,25.8657,25.845,25.8588,37300.0
2013-06-17 12:50:00,37.53,37.53,37.51,37.51,11600.0,25.8588,25.8588,25.845,25.845,11600.0
2013-06-17 13:00:00,37.52,37.53,37.51,37.52,14200.0,25.8519,25.8588,25.845,25.8519,14200.0
2013-06-17 13:10:00,37.51,37.52,37.5,37.51,5400.0,25.845,25.8519,25.8381,25.845,5400.0
2013-06-17 13:20:00,37.51,37.55,37.51,37.54,17300.0,25.845,25.8726,25.845,25.8657,17300.0
2013-06-17 13:30:00,37.54,37.55,37.53,37.54,57900.0,25.8657,25.8726,25.8588,25.8657,57900.0
2013-06-17 13:40:00,37.54,37.55,37.54,37.54,10700.0,25.8657,25.8726,25.8657,25.8657,10700.0
2013-06-17 13:50:00,37.54,37.55,37.53,37.53,32300.0,25.8657,25.8726,25.8588,25.8588,32300.0
2013-06-17 14:00:00,37.55,37.55,37.47,37.48,29000.0,25.8726,25.8726,25.8174,25.8243,29000.0
2013-06-17 14:10:00,37.47,37.48,37.43,37.44,24700.0,25.8174,25.8243,25.7899,25.7968,24700.0
2013-06-17 14:20:00,37.45,37.46,37.36,37.38,73700.0,25.8036,25.8105,25.7416,25.7554,73700.0
2013-06-17 14:30:00,37.38,37.42,37.36,37.39,44800.0,25.7554,25.783,25.7416,25.7623,44800.0
2013-06-17 14:40:00,37.4,37.42,37.32,37.32,70100.0,25.7692,25.783,25.7141,25.7141,70100.0
2013-06-17 14:50:00,37.32,37.35,37.29,37.33,45700.0,25.7141,25.7347,25.6934,25.721,45700.0
2013-06-17 15:00:00,37.33,37.4,37.31,37.39,54500.0,25.721,25.7692,25.7072,25.7623,54500.0
2013-06-17 15:10:00,37.4,37.4,37.34,37.39,27400.0,25.7692,25.7692,25.7279,25.7623,27400.0
2013-06-17 15:20:00,37.38,37.44,37.37,37.41,66600.0,25.7554,25.7968,25.7485,25.7761,66600.0
2013-06-17 15:30:00,37.43,37.53,37.43,37.51,60000.0,25.7899,25.8588,25.7899,25.845,60000.0
2013-06-17 15:40:00,37.52,37.54,37.5,37.52,105200.0,25.8519,25.8657,25.8381,25.8519,105200.0
2013-06-17 15:50:00,37.52,37.52,37.47,37.51,140900.0,25.8519,25.8519,25.8174,25.845,140900.0
2013-06-18 09:30:00,37.65,37.7,37.63,37.68,32600.0,25.9415,25.9759,25.9277,25.9621,32600.0
2013-06-18 09:40:00,37.68,37.73,37.68,37.72,37200.0,25.9621,25.9966,25.9621,25.9897,37200.0
2013-06-18 09:50:00,37.73,37.73,37.7,37.71,76100.0,25.9966,25.9966,25.9759,25.9828,76100.0
2013-06-18 10:00:00,37.69,37.71,37.65,37.7,34900.0,25.969,25.9828,25.9415,25.9759,34900.0
2013-06-18 10:10:00,37.7,37.73,37.66,37.72,25000.0,25.9759,25.9966,25.9483,25.9897,25000.0
2013-06-18 10:20:00,37.72,37.75,37.72,37.72,33700.0,25.9897,26.0104,25.9897,25.9897,33700.0
2013-06-18 10:30:00,37.73,37.77,37.73,37.74,58600.0,25.9966,26.0241,25.9966,26.0035,58600.0
2013-06-18 10:40:00,37.74,37.75,37.71,37.73,23200.0,26.0035,26.0104,25.9828,25.9966,23200.0
2013-06-18 10:50:00,37.74,37.75,37.71,37.74,28300.0,26.0035,26.0104,25.9828,26.0035,28300.0
2013-06-18 11:00:00,37.74,37.76,37.73,37.76,26600.0,26.0035,26.0172,25.9966,26.0172,26600.0
2013-06-18 11:10:00,37.76,37.76,37.74,37.75,25200.0,26.0172,26.0172,26.0035,26.0104,25200.0
2013-06-18 11:20:00,37.76,37.78,37.74,37.78,201500.0,26.0172,26.031,26.0035,26.031,201500.0
2013-06-18 11:30:00,37.79,37.81,37.78,37.78,159600.0,26.0379,26.0517,26.031,26.031,159600.0
2013-06-18 11:40:00,37.79,37.79,37.76,37.76,106900.0,26.0379,26.0379,26.0172,26.0172,106900.0
2013-06-18 11:50:00,37.75,37.78,37.74,37.76,24400.0,26.0104,26.031,26.0035,26.0172,24400.0
2013-06-18 12:00:00,37.77,37.78,37.76,37.76,82700.0,26.0241,26.031,26.0172,26.0172,82700.0
2013-06-18 12:10:00,37.76,37.78,37.75,37.76,26100.0,26.0172,26.031,26.0104,26.0172,26100.0
2013-06-18 12:20:00,37.76,37.77,37.75,37.76,8200.0,26.0172,26.0241,26.0104,26.0172,8200.0
2013-06-18 12:30:00,37.75,37.79,37.75,37.79,12700.0,26.0104,26.0379,26.0104,26.0379,12700.0
2013-06-18 12:40:00,37.79,37.82,37.78,37.81,54100.0,26.0379,26.0586,26.031,26.0517,54100.0
2013-06-18 12:50:00,37.81,37.82,37.79,37.8,97500.0,26.0517,26.0586,26.0379,26.0448,97500.0
2013-06-18 13:00:00,37.8,37.81,37.78,37.79,19200.0,26.0448,26.0517,26.031,26.0379,19200.0
2013-06-18 13:10:00,37.78,37.8,37.77,37.79,18200.0,26.031,26.0448,26.0241,26.0379,18200.0
2013-06-18 13:20:00,37.79,37.81,37.78,37.79,9200.0,26.0379,26.0517,26.031,26.0379,9200.0
2013-06-18 13:30:00,37.79,37.79,37.77,37.77,9100.0,26.0379,26.0379,26.0241,26.0241,9100.0
2013-06-18 13:40:00,37.77,37.8,37.77,37.8,38300.0,26.0241,26.0448,26.0241,26.0448,38300.0
2013-06-18 13:50:00,37.79,37.81,37.79,37.8,46400.0,26.0379,26.0517,26.0379,26.0448,46400.0
2013-06-18 14:00:00,37.8,37.81,37.77,37.81,38300.0,26.0448,26.0517,26.0241,26.0517,38300.0
2013-06-18 14:10:00,37.8,37.83,37.79,37.79,72000.0,26.0448,26.0655,26.0379,26.0379,72000.0
2013-06-18 14:20:00,37.8,37.8,37.76,37.77,113600.0,26.0448,26.0448,26.0172,26.0241,113600.0
2013-06-18 14:30:00,37.78,37.79,37.77,37.79,32700.0,26.031,26.0379,26.0241,26.0379,32700.0
2013-06-18 14:40:00,37.79,37.8,37.76,37.8,68700.0,26.0379,26.0448,26.0172,26.0448,68700.0
2013-06-18 14:50:00,37.79,37.8,37.77,37.78,107500.0,26.0379,26.0448,26.0241,26.031,107500.0
2013-06-18 15:00:00,37.79,37.79,37.76,37.77,101100.0,26.0379,26.0379,26.0172,26.0241,101100.0
2013-06-18 15:10:00,37.77,37.78,37.74,37.77,49600.0,26.0241,26.031,26.0035,26.0241,49600.0
2013-06-18 15:20:00,37.77,37.79,37.76,37.78,55000.0,26.0241,26.0379,26.0172,26.031,55000.0
2013-06-18 15:30:00,37.78,37.79,37.76,37.77,42100.0,26.031,26.0379,26.0172,26.0241,42100.0
2013-06-18 15:40:00,37.77,37.79,37.73,37.74,78100.0,26.0241,26.0379,25.9966,26.0035,78100.0
2013-06-18 15:50:00,37.74,37.76,37.72,37.76,103600.0,26.0035,26.0172,25.9897,26.0172,103600.0
2013-06-19 09:30:00,37.72,37.74,37.68,37.69,47000.0,25.9897,26.0035,25.9621,25.969,47000.0
2013-06-19 09:40:00,37.69,37.69,37.66,37.66,23700.0,25.969,25.969,25.9483,25.9483,23700.0
2013-06-19 09:50:00,37.65,37.67,37.63,37.64,106900.0,25.9415,25.9552,25.9277,25.9346,106900.0
2013-06-19 10:00:00,37.63,37.7,37.6,37.69,76000.0,25.9277,25.9759,25.907,25.969,76000.0
2013-06-19 10:10:00,37.69,37.73,37.68,37.72,30700.0,25.969,25.9966,25.9621,25.9897,30700.0
2013-06-19 10:20:00,37.72,37.79,37.72,37.77,76900.0,25.9897,26.0379,25.9897,26.0241,76900.0
2013-06-19 10:30:00,37.77,37.79,37.76,37.79,64500.0,26.0241,26.0379,26.0172,26.0379,64500.0
2013-06-19 10:40:00,37.78,37.8,37.73,37.74,27400.0,26.031,26.0448,25.9966,26.0035,27400.0
2013-06-19 10:50:00,37.75,37.76,37.7,37.72,100400.0,26.0104,26.0172,25.9759,25.9897,100400.0
2013-06-19 11:00:00,37.72,37.73,37.7,37.71,33800.0,25.9897,25.9966,25.9759,25.9828,33800.0
2013-06-19 11:10:00,37.71,37.74,37.71,37.74,46900.0,25.9828,26.0035,25.9828,26.0035,46900.0
2013-06-19 11:20:00,37.73,37.74,37.68,37.72,38000.0,25.9966,26.0035,25.9621,25.9897,38000.0
2013-06-19 11:30:00,37.71,37.74,37.7,37.71,33000.0,25.9828,26.0035,25.9759,25.9828,33000.0
2013-06-19 11:40:00,37.71,37.72,37.69,37.7,82900.0,25.9828,25.9897,25.969,25.9759,82900.0
2013-06-19 11:50:00,37.7,37.73,37.69,37.69,20900.0,25.9759,25.9966,25.969,25.969,20900.0
2013-06-19 12:00:00,37.69,37.71,37.68,37.69,92900.0,25.969,25.9828,25.9621,25.969,92900.0
2013-06-19 12:10:00,37.7,37.71,37.69,37.7,46000.0,25.9759,25.9828,25.969,25.9759,46000.0
2013-06-19 12:20:00,37.69,37.71,37.68,37.71,16300.0,25.969,25.9828,25.9621,25.9828,16300.0
2013-06-19 12:30:00,37.72,37.73,37.7,37.73,23300.0,25.9897,25.9966,25.9759,25.9966,23300.0
2013-06-19 12:40:00,37.73,37.75,37.72,37.73,19500.0,25.9966,26.0104,25.9897,25.9966,19500.0
2013-06-19 12:50:00,37.74,37.74,37.7,37.7,14400.0,26.0035,26.0035,25.9759,25.9759,14400.0
2013-06-19 13:00:00,37.71,37.72,37.69,37.72,124500.0,25.9828,25.9897,25.969,25.9897,124500.0
2013-06-19 13:10:00,37.72,37.73,37.71,37.71,109800.0,25.9897,25.9966,25.9828,25.9828,109800.0
2013-06-19 13:20:00,37.71,37.73,37.7,37.71,246800.0,25.9828,25.9966,25.9759,25.9828,246800.0
2013-06-19 13:30:00,37.71,37.72,37.7,37.71,214600.0,25.9828,25.9897,25.9759,25.9828,214600.0
2013-06-19 13:40:00,37.71,37.73,37.71,37.73,112900.0,25.9828,25.9966,25.9828,25.9966,112900.0
2013-06-19 13:50:00,37.72,37.77,37.71,37.76,244900.0,25.9897,26.0241,25.9828,26.0172,244900.0
2013-06-19 14:00:00,37.77,37.79,37.47,37.54,276600.0,26.0241,26.0379,25.8174,25.8657,276600.0
2013-06-19 14:10:00,37.53,37.63,37.49,37.58,110200.0,25.8588,25.9277,25.8312,25.8932,110200.0
2013-06-19 14:20:00,37.56,37.57,37.46,37.51,99800.0,25.8794,25.8863,25.8105,25.845,99800.0
2013-06-19 14:30:00,37.5,37.62,37.41,37.51,113700.0,25.8381,25.9208,25.7761,25.845,113700.0
2013-06-19 14:40:00,37.5,37.51,37.33,37.35,83200.0,25.8381,25.845,25.721,25.7347,83200.0
2013-06-19 14:50:00,37.33,37.34,37.12,37.15,124200.0,25.721,25.7279,25.5763,25.5969,124200.0
2013-06-19 15:00:00,37.15,37.25,37.09,37.17,46200.0,25.5969,25.6658,25.5556,25.6107,46200.0
2013-06-19 15:10:00,37.17,37.21,37.11,37.11,107400.0,25.6107,25.6383,25.5694,25.5694,107400.0
2013-06-19 15:20:00,37.12,37.23,37.12,37.23,97700.0,25.5763,25.6521,25.5763,25.6521,97700.0
2013-06-19 15:30:00,37.23,37.23,37.15,37.16,161700.0,25.6521,25.6521,25.5969,25.6038,161700.0
2013-06-19 15:40:00,37.16,37.17,37.01,37.08,165000.0,25.6038,25.6107,25.5005,25.5487,165000.0
2013-06-19 15:50:00,37.08,37.1,37.02,37.03,198900.0,25.5487,25.5625,25.5074,25.5143,198900.0
2013-06-20 09:30:00,36.18,36.24,36.12,36.19,222600.0,24.9286,24.9699,24.8873,24.9355,222600.0
2013-06-20 09:40:00,36.19,36.25,36.14,36.25,168800.0,24.9355,24.9768,24.901,24.9768,168800.0
2013-06-20 09:50:00,36.25,36.25,36.16,36.16,66700.0,24.9768,24.9768,24.9148,24.9148,66700.0
2013-06-20 10:00:00,36.17,36.21,36.07,36.1,158300.0,24.9217,24.9493,24.8528,24.8735,158300.0
2013-06-20 10:10:00,36.11,36.11,35.92,35.96,89800.0,24.8804,24.8804,24.7495,24.777,89800.0
2013-06-20 10:20:00,35.96,36.03,35.93,35.93,141600.0,24.777,24.8252,24.7563,24.7563,141600.0
2013-06-20 10:30:00,35.94,35.94,35.85,35.91,291300.0,24.7632,24.7632,24.7012,24.7426,291300.0
2013-06-20 10:40:00,35.9,36.0,35.88,35.99,278300.0,24.7357,24.8046,24.7219,24.7977,278300.0
2013-06-20 10:50:00,35.99,36.01,35.91,35.92,303700.0,24.7977,24.8115,24.7426,24.7495,303700.0
2013-06-20 11:00:00,35.9,35.9,35.81,35.81,250700.0,24.7357,24.7357,24.6737,24.6737,250700.0
2013-06-20 11:10:00,35.81,35.88,35.79,35.84,250700.0,24.6737,24.7219,24.6599,24.6943,250700.0
2013-06-20 11:20:00,35.84,35.92,35.84,35.92,569100.0,24.6943,24.7495,24.6943,24.7495,569100.0
2013-06-20 11:30:00,35.92,35.93,35.85,35.91,65400.0,24.7495,24.7563,24.7012,24.7426,65400.0
2013-06-20 11:40:00,35.91,35.95,35.9,35.9,102600.0,24.7426,24.7701,24.7357,24.7357,102600.0
2013-06-20 11:50:00,35.91,35.98,35.91,35.97,13500.0,24.7426,24.7908,24.7426,24.7839,13500.0
2013-06-20 12:00:00,35.96,36.04,35.96,36.02,66600.0,24.777,24.8321,24.777,24.8184,66600.0
2013-06-20 12:10:00,36.03,36.06,36.02,36.04,121800.0,24.8252,24.8459,24.8184,24.8321,121800.0
2013-06-20 12:20:00,36.04,36.05,36.01,36.02,21900.0,24.8321,24.839,24.8115,24.8184,21900.0
2013-06-20 12:30:00,36.01,36.06,36.0,36.01,71400.0,24.8115,24.8459,24.8046,24.8115,71400.0
2013-06-20 12:40:00,36.01,36.03,35.99,36.01,55900.0,24.8115,24.8252,24.7977,24.8115,55900.0
2013-06-20 12:50:00,36.01,36.01,35.96,35.97,37900.0,24.8115,24.8115,24.777,24.7839,37900.0
2013-06-20 13:00:00,35.97,35.98,35.94,35.97,95700.0,24.7839,24.7908,24.7632,24.7839,95700.0
2013-06-20 13:10:00,35.97,35.99,35.91,35.93,228500.0,24.7839,24.7977,24.7426,24.7563,228500.0
2013-06-20 13:20:00,35.92,35.95,35.92,35.94,53400.0,24.7495,24.7701,24.7495,24.7632,53400.0
2013-06-20 13:30:00,35.94,35.97,35.91,35.91,35800.0,24.7632,24.7839,24.7426,24.7426,35800.0
2013-06-20 13:40:00,35.91,35.99,35.91,35.95,52400.0,24.7426,24.7977,24.7426,24.7701,52400.0
2013-06-20 13:50:00,35.95,35.95,35.89,35.92,32000.0,24.7701,24.7701,24.7288,24.7495,32000.0
2013-06-20 14:00:00,35.92,35.94,35.88,35.91,55000.0,24.7495,24.7632,24.7219,24.7426,55000.0
2013-06-20 14:10:00,35.91,35.91,35.84,35.84,149500.0,24.7426,24.7426,24.6943,24.6943,149500.0
2013-06-20 14:20:00,35.85,35.86,35.77,35.77,66700.0,24.7012,24.7081,24.6461,24.6461,66700.0
2013-06-20 14:30:00,35.77,35.8,35.76,35.76,60100.0,24.6461,24.6668,24.6392,24.6392,60100.0
2013-06-20 14:40:00,35.77,35.79,35.76,35.77,89300.0,24.6461,24.6599,24.6392,24.6461,89300.0
2013-06-20 14:50:00,35.78,35.78,35.65,35.65,98600.0,24.653,24.653,24.5634,24.5634,98600.0
2013-06-20 15:00:00,35.65,35.77,35.64,35.77,96600.0,24.5634,24.6461,24.5565,24.6461,96600.0
2013-06-20 15:10:00,35.77,35.77,35.69,35.69,36700.0,24.6461,24.6461,24.591,24.591,36700.0
2013-06-20 15:20:00,35.69,35.69,35.63,35.67,79700.0,24.591,24.591,24.5496,24.5772,79700.0
2013-06-20 15:30:00,35.67,35.68,35.61,35.63,208300.0,24.5772,24.5841,24.5359,24.5496,208300.0
2013-06-20 15:40:00,35.63,35.64,35.6,35.64,81800.0,24.5496,24.5565,24.529,24.5565,81800.0
2013-06-20 15:50:00,35.64,35.74,35.63,35.67,285600.0,24.5565,24.6254,24.5496,24.5772,285600.0
2013-06-21 09:30:00,36.12,36.12,36.01,36.01,181900.0,24.8873,24.8873,24.8115,24.8115,181900.0
2013-06-21 09:40:00,36.01,36.07,35.96,36.05,77500.0,24.8115,24.8528,24.777,24.839,77500.0
2013-06-21 09:50:00,36.03,36.03,35.95,35.95,63900.0,24.8252,24.8252,24.7701,24.7701,63900.0
2013-06-21 10:00:00,35.94,36.0,35.94,35.99,47100.0,24.7632,24.8046,24.7632,24.7977,47100.0
2013-06-21 10:10:00,35.97,35.97,35.85,35.87,64800.0,24.7839,24.7839,24.7012,24.715,64800.0
2013-06-21 10:20:00,35.87,35.9,35.8,35.82,168100.0,24.715,24.7357,24.6668,24.6806,168100.0
2013-06-21 10:30:00,35.83,35.83,35.76,35.81,49100.0,24.6874,24.6874,24.6392,24.6737,49100.0
2013-06-21 10:40:00,35.81,35.84,35.76,35.84,62800.0,24.6737,24.6943,24.6392,24.6943,62800.0
2013-06-21 10:50:00,35.83,35.87,35.82,35.82,110500.0,24.6874,24.715,24.6806,24.6806,110500.0
2013-06-21 11:00:00,35.83,35.87,35.75,35.8,99400.0,24.6874,24.715,24.6323,24.6668,99400.0
2013-06-21 11:10:00,35.8,35.8,35.73,35.77,78200.0,24.6668,24.6668,24.6185,24.6461,78200.0
2013-06-21 11:20:00,35.76,35.76,35.63,35.63,105400.0,24.6392,24.6392,24.5496,24.5496,105400.0
2013-06-21 11:30:00,35.63,35.63,35.53,35.57,176100.0,24.5496,24.5496,24.4807,24.5083,176100.0
2013-06-21 11:40:00,35.57,35.58,35.51,35.55,218400.0,24.5083,24.5152,24.467,24.4945,218400.0
2013-06-21 11:50:00,35.54,35.55,35.47,35.49,292000.0,24.4876,24.4945,24.4394,24.4532,292000.0
2013-06-21 12:00:00,35.49,35.57,35.49,35.56,66700.0,24.4532,24.5083,24.4532,24.5014,66700.0
2013-06-21 12:10:00,35.56,35.59,35.53,35.53,46400.0,24.5014,24.5221,24.4807,24.4807,46400.0
2013-06-21 12:20:00,35.53,35.54,35.47,35.5,60600.0,24.4807,24.4876,24.4394,24.4601,60600.0
2013-06-21 12:30:00,35.5,35.52,35.48,35.51,112900.0,24.4601,24.4738,24.4463,24.467,112900.0
2013-06-21 12:40:00,35.52,35.66,35.51,35.64,71800.0,24.4738,24.5703,24.467,24.5565,71800.0
2013-06-21 12:50:00,35.64,35.78,35.62,35.77,45000.0,24.5565,24.653,24.5428,24.6461,45000.0
2013-06-21 13:00:00,35.78,35.79,35.7,35.77,38600.0,24.653,24.6599,24.5979,24.6461,38600.0
2013-06-21 13:10:00,35.79,35.86,35.78,35.82,22600.0,24.6599,24.7081,24.653,24.6806,22600.0
2013-06-21 13:20:00,35.82,35.82,35.73,35.75,14800.0,24.6806,24.6806,24.6185,24.6323,14800.0
2013-06-21 13:30:00,35.75,35.8,35.74,35.78,60900.0,24.6323,24.6668,24.6254,24.653,60900.0
2013-06-21 13:40:00,35.79,35.8,35.73,35.74,33800.0,24.6599,24.6668,24.6185,24.6254,33800.0
2013-06-21 13:50:00,35.75,35.75,35.66,35.69,16900.0,24.6323,24.6323,24.5703,24.591,16900.0
2013-06-21 14:00:00,35.68,35.71,35.64,35.65,59900.0,24.5841,24.6048,24.5565,24.5634,59900.0
2013-06-21 14:10:00,35.66,35.74,35.66,35.74,91000.0,24.5703,24.6254,24.5703,24.6254,91000.0
2013-06-21 14:20:00,35.74,35.76,35.71,35.76,130100.0,24.6254,24.6392,24.6048,24.6392,130100.0
2013-06-21 14:30:00,35.76,35.81,35.74,35.81,45200.0,24.6392,24.6737,24.6254,24.6737,45200.0
2013-06-21 14:40:00,35.81,35.82,35.76,35.8,77800.0,24.6737,24.6806,24.6392,24.6668,77800.0
2013-06-21 14:50:00,35.8,35.84,35.78,35.84,24400.0,24.6668,24.6943,24.653,24.6943,24400.0
2013-06-21 15:00:00,35.84,35.89,35.82,35.87,67400.0,24.6943,24.7288,24.6806,24.715,67400.0
2013-06-21 15:10:00,35.89,35.94,35.89,35.89,67400.0,24.7288,24.7632,24.7288,24.7288,67400.0
2013-06-21 15:20:00,35.9,35.91,35.88,35.9,76200.0,24.7357,24.7426,24.7219,24.7357,76200.0
2013-06-21 15:30:00,35.9,35.92,35.87,35.87,74200.0,24.7357,24.7495,24.715,24.715,74200.0
2013-06-21 15:40:00,35.87,35.87,35.77,35.84,97900.0,24.715,24.715,24.6461,24.6943,97900.0
2013-06-21 15:50:00,35.83,35.84,35.8,35.8,129400.0,24.6874,24.6943,24.6668,24.6668,129400.0
2013-06-24 09:30:00,34.57,34.57,34.43,34.44,438100.0,24.194,24.194,24.0961,24.1031,438100.0
2013-06-24 09:40:00,34.43,34.55,34.43,34.54,62800.0,24.0961,24.18,24.0961,24.173,62800.0
2013-06-24 09:50:00,34.54,34.56,34.41,34.43,126700.0,24.173,24.187,24.0821,24.0961,126700.0
2013-06-24 10:00:00,34.42,34.49,34.39,34.48,95100.0,24.0891,24.138,24.0681,24.1311,95100.0
2013-06-24 10:10:00,34.48,34.51,34.46,34.49,52600.0,24.1311,24.152,24.1171,24.138,52600.0
2013-06-24 10:20:00,34.49,34.5,34.4,34.43,46100.0,24.138,24.145,24.0751,24.0961,46100.0
2013-06-24 10:30:00,34.42,34.55,34.41,34.55,53400.0,24.0891,24.18,24.0821,24.18,53400.0
2013-06-24 10:40:00,34.55,34.57,34.52,34.54,39700.0,24.18,24.194,24.159,24.173,39700.0
2013-06-24 10:50:00,34.56,34.57,34.5,34.5,90500.0,24.187,24.194,24.145,24.145,90500.0
2013-06-24 11:00:00,34.5,34.55,34.48,34.53,20600.0,24.145,24.18,24.1311,24.166,20600.0
2013-06-24 11:10:00,34.54,34.55,34.44,34.44,52400.0,24.173,24.18,24.1031,24.1031,52400.0
2013-06-24 11:20:00,34.43,34.43,34.34,34.34,76900.0,24.0961,24.0961,24.0331,24.0331,76900.0
2013-06-24 11:30:00,34.35,34.41,34.35,34.41,68300.0,24.0401,24.0821,24.0401,24.0821,68300.0
2013-06-24 11:40:00,34.42,34.45,34.37,34.39,146900.0,24.0891,24.1101,24.0541,24.0681,146900.0
2013-06-24 11:50:00,34.39,34.42,34.37,34.39,45900.0,24.0681,24.0891,24.0541,24.0681,45900.0
2013-06-24 12:00:00,34.39,34.43,34.36,34.36,33500.0,24.0681,24.0961,24.0471,24.0471,33500.0
2013-06-24 12:10:00,34.38,34.39,34.35,34.37,30300.0,24.0611,24.0681,24.0401,24.0541,30300.0
2013-06-24 12:20:00,34.36,34.41,34.33,34.4,29200.0,24.0471,24.0821,24.0261,24.0751,29200.0
2013-06-24 12:30:00,34.4,34.47,34.4,34.44,20800.0,24.0751,24.1241,24.0751,24.1031,20800.0
2013-06-24 12:40:00,34.44,34.47,34.43,34.45,25300.0,24.1031,24.1241,24.0961,24.1101,25300.0
2013-06-24 12:50:00,34.46,34.51,34.44,34.51,52800.0,24.1171,24.152,24.1031,24.152,52800.0
2013-06-24 13:00:00,34.51,34.52,34.46,34.47,61400.0,24.152,24.159,24.1171,24.1241,61400.0
2013-06-24 13:10:00,34.48,34.57,34.45,34.57,40200.0,24.1311,24.194,24.1101,24.194,40200.0
2013-06-24 13:20:00,34.57,34.58,34.53,34.57,110100.0,24.194,24.201,24.166,24.194,110100.0
2013-06-24 13:30:00,34.58,34.6,34.56,34.57,43000.0,24.201,24.215,24.187,24.194,43000.0
2013-06-24 13:40:00,34.58,34.66,34.58,34.61,85900.0,24.201,24.257,24.201,24.222,85900.0
2013-06-24 13:50:00,34.6,34.66,34.59,34.66,60500.0,24.215,24.257,24.208,24.257,60500.0
2013-06-24 14:00:00,34.66,34.75,34.64,34.75,90100.0,24.257,24.32,24.243,24.32,90100.0
2013-06-24 14:10:00,34.76,34.77,34.71,34.76,65700.0,24.327,24.334,24.292,24.327,65700.0
2013-06-24 14:20:00,34.77,34.82,34.75,34.79,80800.0,24.334,24.369,24.32,24.348,80800.0
2013-06-24 14:30:00,34.79,34.85,34.78,34.85,64000.0,24.348,24.39,24.341,24.39,64000.0
2013-06-24 14:40:00,34.86,34.87,34.77,34.8,221000.0,24.397,24.404,24.334,24.355,221000.0
2013-06-24 14:50:00,34.8,34.83,34.72,34.75,72300.0,24.355,24.376,24.299,24.32,72300.0
2013-06-24 15:00:00,34.75,34.79,34.73,34.77,93500.0,24.32,24.348,24.306,24.334,93500.0
2013-06-24 15:10:00,34.76,34.78,34.7,34.71,31600.0,24.327,24.341,24.285,24.292,31600.0
2013-06-24 15:20:00,34.69,34.74,34.69,34.7,221300.0,24.278,24.313,24.278,24.285,221300.0
2013-06-24 15:30:00,34.7,34.77,34.7,34.77,176600.0,24.285,24.334,24.285,24.334,176600.0
2013-06-24 15:40:00,34.77,34.77,34.67,34.69,77300.0,24.334,24.334,24.264,24.278,77300.0
2013-06-24 15:50:00,34.68,34.73,34.64,34.65,227000.0,24.271,24.306,24.243,24.25,227000.0
2013-06-25 09:30:00,34.99,34.99,34.91,34.96,155500.0,24.488,24.488,24.432,24.467,155500.0
2013-06-25 09:40:00,34.95,34.99,34.91,34.93,105600.0,24.46,24.488,24.432,24.446,105600.0
2013-06-25 09:50:00,34.93,34.93,34.83,34.9,67500.0,24.446,24.446,24.376,24.425,67500.0
2013-06-25 10:00:00,34.9,34.92,34.81,34.89,142300.0,24.425,24.439,24.362,24.418,142300.0
2013-06-25 10:10:00,34.89,34.89,34.74,34.76,235900.0,24.418,24.418,24.313,24.327,235900.0
2013-06-25 10:20:00,34.77,34.85,34.77,34.82,70700.0,24.334,24.39,24.334,24.369,70700.0
2013-06-25 10:30:00,34.81,34.89,34.81,34.88,62700.0,24.362,24.418,24.362,24.411,62700.0
2013-06-25 10:40:00,34.88,34.95,34.87,34.95,43600.0,24.411,24.46,24.404,24.46,43600.0
2013-06-25 10:50:00,34.94,34.98,34.93,34.96,105700.0,24.453,24.481,24.446,24.467,105700.0
2013-06-25 11:00:00,34.95,34.97,34.9,34.97,52800.0,24.46,24.474,24.425,24.474,52800.0
2013-06-25 11:10:00,34.97,34.97,34.93,34.93,81900.0,24.474,24.474,24.446,24.446,81900.0
2013-06-25 11:20:00,34.93,34.95,34.88,34.92,89300.0,24.446,24.46,24.411,24.439,89300.0
2013-06-25 11:30:00,34.91,34.97,34.9,34.95,105000.0,24.432,24.474,24.425,24.46,105000.0
2013-06-25 11:40:00,34.96,34.97,34.92,34.94,40000.0,24.467,24.474,24.439,24.453,40000.0
2013-06-25 11:50:00,34.95,34.96,34.92,34.95,47100.0,24.46,24.467,24.439,24.46,47100.0
2013-06-25 12:00:00,34.95,34.97,34.93,34.97,18500.0,24.46,24.474,24.446,24.474,18500.0
2013-06-25 12:10:00,34.97,34.97,34.95,34.97,33500.0,24.474,24.474,24.46,24.474,33500.0
2013-06-25 12:20:00,34.98,34.98,34.93,34.93,71200.0,24.481,24.481,24.446,24.446,71200.0
2013-06-25 12:30:00,34.94,34.99,34.93,34.99,24700.0,24.453,24.488,24.446,24.488,24700.0
2013-06-25 12:40:00,34.98,35.01,34.98,35.0,56700.0,24.481,24.502,24.481,24.495,56700.0
2013-06-25 12:50:00,35.0,35.02,35.0,35.0,122400.0,24.495,24.509,24.495,24.495,122400.0
2013-06-25 13:00:00,35.0,35.01,34.98,34.98,50400.0,24.495,24.502,24.481,24.481,50400.0
2013-06-25 13:10:00,34.99,35.01,34.96,34.96,43100.0,24.488,24.502,24.467,24.467,43100.0
2013-06-25 13:20:00,34.96,34.98,34.94,34.97,20400.0,24.467,24.481,24.453,24.474,20400.0
2013-06-25 13:30:00,34.96,34.98,34.94,34.98,28000.0,24.467,24.481,24.453,24.481,28000.0
2013-06-25 13:40:00,34.98,35.01,34.96,35.01,46900.0,24.481,24.502,24.467,24.502,46900.0
2013-06-25 13:50:00,35.01,35.01,34.98,35.0,59700.0,24.502,24.502,24.481,24.495,59700.0
2013-06-25 14:00:00,35.0,35.01,34.98,34.99,117500.0,24.495,24.502,24.481,24.488,117500.0
2013-06-25 14:10:00,35.0,35.06,35.0,35.05,121700.0,24.495,24.537,24.495,24.53,121700.0
2013-06-25 14:20:00,35.05,35.05,35.01,35.05,144700.0,24.53,24.53,24.502,24.53,144700.0
2013-06-25 14:30:00,35.05,35.1,35.04,35.09,152500.0,24.53,24.565,24.523,24.558,152500.0
2013-06-25 14:40:00,35.08,35.08,35.05,35.07,60200.0,24.551,24.551,24.53,24.544,60200.0
2013-06-25 14:50:00,35.07,35.1,35.05,35.07,50000.0,24.544,24.565,24.53,24.544,50000.0
2013-06-25 15:00:00,35.07,35.09,35.07,35.09,150100.0,24.544,24.558,24.544,24.558,150100.0
2013-06-25 15:10:00,35.09,35.11,35.07,35.07,99100.0,24.558,24.572,24.544,24.544,99100.0
2013-06-25 15:20:00,35.08,35.12,35.08,35.12,139400.0,24.551,24.579,24.551,24.579,139400.0
2013-06-25 15:30:00,35.12,35.18,35.12,35.16,125700.0,24.579,24.621,24.579,24.607,125700.0
2013-06-25 15:40:00,35.16,35.17,35.13,35.14,152700.0,24.607,24.614,24.586,24.593,152700.0
2013-06-25 15:50:00,35.12,35.15,35.11,35.14,392600.0,24.579,24.6,24.572,24.593,392600.0
2013-06-26 09:30:00,35.31,35.35,35.28,35.3,243500.0,24.7119,24.7399,24.6909,24.7049,243500.0
2013-06-26 09:40:00,35.3,35.32,35.28,35.32,79100.0,24.7049,24.7189,24.6909,24.7189,79100.0
2013-06-26 09:50:00,35.33,35.35,35.3,35.32,72200.0,24.7259,24.7399,24.7049,24.7189,72200.0
2013-06-26 10:00:00,35.34,35.36,35.32,35.35,70000.0,24.7329,24.7469,24.7189,24.7399,70000.0
2013-06-26 10:10:00,35.35,35.35,35.31,35.33,61800.0,24.7399,24.7399,24.7119,24.7259,61800.0
2013-06-26 10:20:00,35.32,35.38,35.32,35.32,106100.0,24.7189,24.7609,24.7189,24.7189,106100.0
2013-06-26 10:30:00,35.31,35.32,35.25,35.29,72000.0,24.7119,24.7189,24.6699,24.6979,72000.0
2013-06-26 10:40:00,35.29,35.34,35.29,35.3,69800.0,24.6979,24.7329,24.6979,24.7049,69800.0
2013-06-26 10:50:00,35.3,35.3,35.26,35.26,45500.0,24.7049,24.7049,24.6769,24.6769,45500.0
2013-06-26 11:00:00,35.25,35.25,35.16,35.17,160100.0,24.6699,24.6699,24.607,24.614,160100.0
2013-06-26 11:10:00,35.17,35.24,35.17,35.21,27600.0,24.614,24.6629,24.614,24.6419,27600.0
2013-06-26 11:20:00,35.21,35.21,35.15,35.16,40600.0,24.6419,24.6419,24.6,24.607,40600.0
2013-06-26 11:30:00,35.16,35.19,35.13,35.17,65700.0,24.607,24.6279,24.586,24.614,65700.0
2013-06-26 11:40:00,35.17,35.18,35.14,35.18,52700.0,24.614,24.621,24.593,24.621,52700.0
2013-06-26 11:50:00,35.17,35.18,35.14,35.15,29600.0,24.614,24.621,24.593,24.6,29600.0
2013-06-26 12:00:00,35.15,35.22,35.15,35.19,44200.0,24.6,24.6489,24.6,24.6279,44200.0
2013-06-26 12:10:00,35.19,35.23,35.18,35.22,28700.0,24.6279,24.6559,24.621,24.6489,28700.0
2013-06-26 12:20:00,35.22,35.22,35.19,35.21,40600.0,24.6489,24.6489,24.6279,24.6419,40600.0
2013-06-26 12:30:00,35.21,35.23,35.19,35.23,36900.0,24.6419,24.6559,24.6279,24.6559,36900.0
2013-06-26 12:40:00,35.24,35.25,35.21,35.22,47000.0,24.6629,24.6699,24.6419,24.6489,47000.0
2013-06-26 12:50:00,35.23,35.23,35.19,35.2,15100.0,24.6559,24.6559,24.6279,24.6349,15100.0
2013-06-26 13:00:00,35.21,35.23,35.2,35.22,38700.0,24.6419,24.6559,24.6349,24.6489,38700.0
2013-06-26 13:10:00,35.22,35.26,35.22,35.25,24200.0,24.6489,24.6769,24.6489,24.6699,24200.0
2013-06-26 13:20:00,35.25,35.29,35.23,35.28,54000.0,24.6699,24.6979,24.6559,24.6909,54000.0
2013-06-26 13:30:00,35.29,35.29,35.25,35.27,23000.0,24.6979,24.6979,24.6699,24.6839,23000.0
2013-06-26 13:40:00,35.27,35.27,35.24,35.25,34900.0,24.6839,24.6839,24.6629,24.6699,34900.0
2013-06-26 13:50:00,35.25,35.26,35.24,35.26,8900.0,24.6699,24.6769,24.6629,24.6769,8900.0
2013-06-26 14:00:00,35.26,35.29,35.25,35.27,49900.0,24.6769,24.6979,24.6699,24.6839,49900.0
2013-06-26 14:10:00,35.26,35.26,35.23,35.25,25600.0,24.6769,24.6769,24.6559,24.6699,25600.0
2013-06-26 14:20:00,35.25,35.3,35.24,35.29,74800.0,24.6699,24.7049,24.6629,24.6979,74800.0
2013-06-26 14:30:00,35.29,35.3,35.26,35.28,28800.0,24.6979,24.7049,24.6769,24.6909,28800.0
2013-06-26 14:40:00,35.28,35.29,35.26,35.27,57500.0,24.6909,24.6979,24.6769,24.6839,57500.0
2013-06-26 14:50:00,35.27,35.3,35.25,35.28,71100.0,24.6839,24.7049,24.6699,24.6909,71100.0
2013-06-26 15:00:00,35.28,35.32,35.28,35.3,98200.0,24.6909,24.7189,24.6909,24.7049,98200.0
2013-06-26 15:10:00,35.29,35.33,35.29,35.33,13300.0,24.6979,24.7259,24.6979,24.7259,13300.0
2013-06-26 15:20:00,35.33,35.33,35.31,35.33,20100.0,24.7259,24.7259,24.7119,24.7259,20100.0
2013-06-26 15:30:00,35.33,35.35,35.32,35.35,58500.0,24.7259,24.7399,24.7189,24.7399,58500.0
2013-06-26 15:40:00,35.35,35.35,35.29,35.32,83200.0,24.7399,24.7399,24.6979,24.7189,83200.0
2013-06-26 15:50:00,35.31,35.33,35.28,35.29,223100.0,24.7119,24.7259,24.6909,24.6979,223100.0
2013-06-27 09:30:00,35.62,35.66,35.6,35.66,154300.0,24.9289,24.9569,24.9149,24.9569,154300.0
2013-06-27 09:40:00,35.66,35.73,35.66,35.72,127500.0,24.9569,25.0059,24.9569,24.9989,127500.0
2013-06-27 09:50:00,35.72,35.78,35.72,35.76,43900.0,24.9989,25.0409,24.9989,25.0269,43900.0
2013-06-27 10:00:00,35.76,35.77,35.66,35.7,94200.0,25.0269,25.0339,24.9569,24.9849,94200.0
2013-06-27 10:10:00,35.69,35.7,35.66,35.68,30600.0,24.9779,24.9849,24.9569,24.9709,30600.0
2013-06-27 10:20:00,35.69,35.75,35.68,35.75,44100.0,24.9779,25.0199,24.9709,25.0199,44100.0
2013-06-27 10:30:00,35.75,35.8,35.75,35.79,46600.0,25.0199,25.0549,25.0199,25.0479,46600.0
2013-06-27 10:40:00,35.79,35.81,35.74,35.75,26100.0,25.0479,25.0619,25.0129,25.0199,26100.0
2013-06-27 10:50:00,35.74,35.77,35.68,35.69,42200.0,25.0129,25.0339,24.9709,24.9779,42200.0
2013-06-27 11:00:00,35.69,35.75,35.69,35.72,106000.0,24.9779,25.0199,24.9779,24.9989,106000.0
2013-06-27 11:10:00,35.71,35.72,35.68,35.69,92500.0,24.9919,24.9989,24.9709,24.9779,92500.0
2013-06-27 11:20:00,35.68,35.71,35.65,35.69,53300.0,24.9709,24.9919,24.9499,24.9779,53300.0
2013-06-27 11:30:00,35.68,35.69,35.66,35.67,88900.0,24.9709,24.9779,24.9569,24.9639,88900.0
2013-06-27 11:40:00,35.68,35.69,35.67,35.69,59100.0,24.9709,24.9779,24.9639,24.9779,59100.0
2013-06-27 11:50:00,35.68,35.7,35.67,35.69,45000.0,24.9709,24.9849,24.9639,24.9779,45000.0
2013-06-27 12:00:00,35.69,35.7,35.62,35.64,21400.0,24.9779,24.9849,24.9289,24.9429,21400.0
2013-06-27 12:10:00,35.63,35.65,35.63,35.64,21200.0,24.9359,24.9499,24.9359,24.9429,21200.0
2013-06-27 12:20:00,35.65,35.65,35.61,35.63,21000.0,24.9499,24.9499,24.9219,24.9359,21000.0
2013-06-27 12:30:00,35.64,35.68,35.64,35.67,18100.0,24.9429,24.9709,24.9429,24.9639,18100.0
2013-06-27 12:40:00,35.66,35.69,35.65,35.66,31600.0,24.9569,24.9779,24.9499,24.9569,31600.0
2013-06-27 12:50:00,35.66,35.69,35.66,35.67,19500.0,24.9569,24.9779,24.9569,24.9639,19500.0
2013-06-27 13:00:00,35.67,35.73,35.66,35.7,68200.0,24.9639,25.0059,24.9569,24.9849,68200.0
2013-06-27 13:10:00,35.7,35.72,35.69,35.71,76900.0,24.9849,24.9989,24.9779,24.9919,76900.0
2013-06-27 13:20:00,35.71,35.72,35.69,35.7,20700.0,24.9919,24.9989,24.9779,24.9849,20700.0
2013-06-27 13:30:00,35.71,35.76,35.7,35.73,37100.0,24.9919,25.0269,24.9849,25.0059,37100.0
2013-06-27 13:40:00,35.73,35.76,35.73,35.75,11900.0,25.0059,25.0269,25.0059,25.0199,11900.0
2013-06-27 13:50:00,35.76,35.76,35.68,35.69,21000.0,25.0269,25.0269,24.9709,24.9779,21000.0
2013-06-27 14:00:00,35.69,35.69,35.65,35.67,6900.0,24.9779,24.9779,24.9499,24.9639,6900.0
2013-06-27 14:10:00,35.66,35.68,35.65,35.67,29300.0,24.9569,24.9709,24.9499,24.9639,29300.0
2013-06-27 14:20:00,35.67,35.7,35.66,35.69,117100.0,24.9639,24.9849,24.9569,24.9779,117100.0
2013-06-27 14:30:00,35.71,35.75,35.7,35.72,33600.0,24.9919,25.0199,24.9849,24.9989,33600.0
2013-06-27 14:40:00,35.72,35.74,35.68,35.72,64800.0,24.9989,25.0129,24.9709,24.9989,64800.0
2013-06-27 14:50:00,35.72,35.74,35.71,35.72,26000.0,24.9989,25.0129,24.9919,24.9989,26000.0
2013-06-27 15:00:00,35.72,35.73,35.7,35.72,37900.0,24.9989,25.0059,24.9849,24.9989,37900.0
2013-06-27 15:10:00,35.72,35.75,35.72,35.73,43200.0,24.9989,25.0199,24.9989,25.0059,43200.0
2013-06-27 15:20:00,35.73,35.75,35.72,35.73,44100.0,25.0059,25.0199,24.9989,25.0059,44100.0
2013-06-27 15:30:00,35.73,35.75,35.71,35.72,61900.0,25.0059,25.0199,24.9919,24.9989,61900.0
2013-06-27 15:40:00,35.73,35.74,35.72,35.72,91400.0,25.0059,25.0129,24.9989,24.9989,91400.0
2013-06-27 15:50:00,35.72,35.73,35.68,35.69,110900.0,24.9989,25.0059,24.9709,24.9779,110900.0
2013-06-28 09:30:00,35.63,35.68,35.59,35.68,390300.0,24.9359,24.9709,24.9079,24.9709,390300.0
2013-06-28 09:40:00,35.68,35.69,35.59,35.61,131000.0,24.9709,24.9779,24.9079,24.9219,131000.0
2013-06-28 09:50:00,35.61,35.61,35.52,35.53,67700.0,24.9219,24.9219,24.8589,24.8659,67700.0
2013-06-28 10:00:00,35.53,35.59,35.49,35.55,118100.0,24.8659,24.9079,24.8379,24.8799,118100.0
2013-06-28 10:10:00,35.55,35.59,35.51,35.58,78700.0,24.8799,24.9079,24.8519,24.9009,78700.0
2013-06-28 10:20:00,35.57,35.6,35.55,35.6,414000.0,24.8939,24.9149,24.8799,24.9149,414000.0
2013-06-28 10:30:00,35.59,35.7,35.59,35.69,84500.0,24.9079,24.9849,24.9079,24.9779,84500.0
2013-06-28 10:40:00,35.69,35.7,35.63,35.63,88200.0,24.9779,24.9849,24.9359,24.9359,88200.0
2013-06-28 10:50:00,35.63,35.7,35.63,35.67,78900.0,24.9359,24.9849,24.9359,24.9639,78900.0
2013-06-28 11:00:00,35.67,35.77,35.67,35.77,76100.0,24.9639,25.0339,24.9639,25.0339,76100.0
2013-06-28 11:10:00,35.77,35.8,35.72,35.72,63100.0,25.0339,25.0549,24.9989,24.9989,63100.0
2013-06-28 11:20:00,35.72,35.75,35.61,35.61,53300.0,24.9989,25.0199,24.9219,24.9219,53300.0
2013-06-28 11:30:00,35.61,35.67,35.58,35.66,48900.0,24.9219,24.9639,24.9009,24.9569,48900.0
2013-06-28 11:40:00,35.65,35.7,35.6,35.69,20800.0,24.9499,24.9849,24.9149,24.9779,20800.0
2013-06-28 11:50:00,35.69,35.7,35.67,35.69,28100.0,24.9779,24.9849,24.9639,24.9779,28100.0
2013-06-28 12:00:00,35.68,35.69,35.57,35.57,30900.0,24.9709,24.9779,24.8939,24.8939,30900.0
2013-06-28 12:10:00,35.57,35.59,35.54,35.57,91700.0,24.8939,24.9079,24.8729,24.8939,91700.0
2013-06-28 12:20:00,35.56,35.59,35.52,35.58,59100.0,24.8869,24.9079,24.8589,24.9009,59100.0
2013-06-28 12:30:00,35.57,35.6,35.54,35.6,35200.0,24.8939,24.9149,24.8729,24.9149,35200.0
2013-06-28 12:40:00,35.6,35.61,35.57,35.59,21800.0,24.9149,24.9219,24.8939,24.9079,21800.0
2013-06-28 12:50:00,35.59,35.62,35.57,35.59,37100.0,24.9079,24.9289,24.8939,24.9079,37100.0
2013-06-28 13:00:00,35.6,35.62,35.56,35.61,32400.0,24.9149,24.9289,24.8869,24.9219,32400.0
2013-06-28 13:10:00,35.61,35.67,35.61,35.66,68300.0,24.9219,24.9639,24.9219,24.9569,68300.0
2013-06-28 13:20:00,35.66,35.67,35.64,35.64,24600.0,24.9569,24.9639,24.9429,24.9429,24600.0
2013-06-28 13:30:00,35.65,35.68,35.65,35.66,27200.0,24.9499,24.9709,24.9499,24.9569,27200.0
2013-06-28 13:40:00,35.65,35.69,35.63,35.68,38500.0,24.9499,24.9779,24.9359,24.9709,38500.0
2013-06-28 13:50:00,35.67,35.72,35.66,35.71,66100.0,24.9639,24.9989,24.9569,24.9919,66100.0
2013-06-28 14:00:00,35.71,35.73,35.71,35.72,38000.0,24.9919,25.0059,24.9919,24.9989,38000.0
2013-06-28 14:10:00,35.72,35.74,35.7,35.7,63700.0,24.9989,25.0129,24.9849,24.9849,63700.0
2013-06-28 14:20:00,35.7,35.7,35.67,35.69,73500.0,24.9849,24.9849,24.9639,24.9779,73500.0
2013-06-28 14:30:00,35.69,35.72,35.68,35.71,18100.0,24.9779,24.9989,24.9709,24.9919,18100.0
2013-06-28 14:40:00,35.72,35.72,35.67,35.71,39900.0,24.9989,24.9989,24.9639,24.9919,39900.0
2013-06-28 14:50:00,35.71,35.72,35.69,35.71,47400.0,24.9919,24.9989,24.9779,24.9919,47400.0
2013-06-28 15:00:00,35.71,35.71,35.65,35.65,48500.0,24.9919,24.9919,24.9499,24.9499,48500.0
2013-06-28 15:10:00,35.66,35.7,35.62,35.7,50600.0,24.9569,24.9849,24.9289,24.9849,50600.0
2013-06-28 15:20:00,35.7,35.72,35.67,35.72,49100.0,24.9849,24.9989,24.9639,24.9989,49100.0
2013-06-28 15:30:00,35.72,35.76,35.71,35.74,64000.0,24.9989,25.0269,24.9919,25.0129,64000.0
2013-06-28 15:40:00,35.75,35.77,35.73,35.73,125200.0,25.0199,25.0339,25.0059,25.0059,125200.0
2013-06-28 15:50:00,35.72,35.75,35.61,35.61,267200.0,24.9989,25.0199,24.9219,24.9219,267200.0
2013-07-01 09:30:00,35.98,35.98,35.92,35.97,530900.0,25.1808,25.1808,25.1388,25.1738,530900.0
2013-07-01 09:40:00,35.97,35.98,35.95,35.97,341900.0,25.1738,25.1808,25.1598,25.1738,341900.0
2013-07-01 09:50:00,35.98,36.02,35.97,36.0,292700.0,25.1808,25.2088,25.1738,25.1948,292700.0
2013-07-01 10:00:00,35.99,36.07,35.97,36.04,490000.0,25.1878,25.2438,25.1738,25.2228,490000.0
2013-07-01 10:10:00,36.04,36.07,36.04,36.05,78600.0,25.2228,25.2438,25.2228,25.2298,78600.0
2013-07-01 10:20:00,36.05,36.05,36.0,36.0,84400.0,25.2298,25.2298,25.1948,25.1948,84400.0
2013-07-01 10:30:00,36.0,36.03,35.99,35.99,79900.0,25.1948,25.2158,25.1878,25.1878,79900.0
2013-07-01 10:40:00,35.99,36.01,35.97,36.0,68100.0,25.1878,25.2018,25.1738,25.1948,68100.0
2013-07-01 10:50:00,36.01,36.03,35.97,35.97,117500.0,25.2018,25.2158,25.1738,25.1738,117500.0
2013-07-01 11:00:00,35.97,36.0,35.96,36.0,44800.0,25.1738,25.1948,25.1668,25.1948,44800.0
2013-07-01 11:10:00,36.0,36.01,35.98,36.01,44000.0,25.1948,25.2018,25.1808,25.2018,44000.0
2013-07-01 11:20:00,36.01,36.03,35.99,36.02,53100.0,25.2018,25.2158,25.1878,25.2088,53100.0
2013-07-01 11:30:00,36.03,36.07,36.02,36.02,58400.0,25.2158,25.2438,25.2088,25.2088,58400.0
2013-07-01 11:40:00,36.02,36.06,36.02,36.06,118600.0,25.2088,25.2368,25.2088,25.2368,118600.0
2013-07-01 11:50:00,36.05,36.09,36.05,36.08,159500.0,25.2298,25.2578,25.2298,25.2508,159500.0
2013-07-01 12:00:00,36.08,36.09,36.06,36.07,40300.0,25.2508,25.2578,25.2368,25.2438,40300.0
2013-07-01 12:10:00,36.08,36.08,36.05,36.06,58900.0,25.2508,25.2508,25.2298,25.2368,58900.0
2013-07-01 12:20:00,36.06,36.06,36.01,36.03,32600.0,25.2368,25.2368,25.2018,25.2158,32600.0
2013-07-01 12:30:00,36.03,36.06,36.02,36.04,56700.0,25.2158,25.2368,25.2088,25.2228,56700.0
2013-07-01 12:40:00,36.05,36.08,36.05,36.06,30100.0,25.2298,25.2508,25.2298,25.2368,30100.0
2013-07-01 12:50:00,36.07,36.07,36.04,36.04,45100.0,25.2438,25.2438,25.2228,25.2228,45100.0
2013-07-01 13:00:00,36.04,36.05,36.02,36.04,59200.0,25.2228,25.2298,25.2088,25.2228,59200.0
2013-07-01 13:10:00,36.04,36.05,36.02,36.03,36800.0,25.2228,25.2298,25.2088,25.2158,36800.0
2013-07-01 13:20:00,36.03,36.07,36.02,36.06,44000.0,25.2158,25.2438,25.2088,25.2368,44000.0
2013-07-01 13:30:00,36.06,36.07,36.02,36.03,49900.0,25.2368,25.2438,25.2088,25.2158,49900.0
2013-07-01 13:40:00,36.03,36.04,35.99,36.0,33300.0,25.2158,25.2228,25.1878,25.1948,33300.0
2013-07-01 13:50:00,36.0,36.0,35.95,35.95,48500.0,25.1948,25.1948,25.1598,25.1598,48500.0
2013-07-01 14:00:00,35.96,35.99,35.95,35.98,85000.0,25.1668,25.1878,25.1598,25.1808,85000.0
2013-07-01 14:10:00,35.99,35.99,35.95,35.95,50100.0,25.1878,25.1878,25.1598,25.1598,50100.0
2013-07-01 14:20:00,35.96,35.96,35.91,35.94,51500.0,25.1668,25.1668,25.1318,25.1528,51500.0
2013-07-01 14:30:00,35.94,35.95,35.93,35.94,38800.0,25.1528,25.1598,25.1458,25.1528,38800.0
2013-07-01 14:40:00,35.94,35.98,35.93,35.96,47800.0,25.1528,25.1808,25.1458,25.1668,47800.0
2013-07-01 14:50:00,35.95,35.99,35.95,35.97,31900.0,25.1598,25.1878,25.1598,25.1738,31900.0
2013-07-01 15:00:00,35.98,36.01,35.97,36.01,64500.0,25.1808,25.2018,25.1738,25.2018,64500.0
2013-07-01 15:10:00,36.01,36.01,35.98,35.99,107700.0,25.2018,25.2018,25.1808,25.1878,107700.0
2013-07-01 15:20:00,35.99,36.0,35.97,35.98,49400.0,25.1878,25.1948,25.1738,25.1808,49400.0
2013-07-01 15:30:00,35.97,35.98,35.91,35.91,107600.0,25.1738,25.1808,25.1318,25.1318,107600.0
2013-07-01 15:40:00,35.91,35.93,35.9,35.92,95400.0,25.1318,25.1458,25.1248,25.1388,95400.0
2013-07-01 15:50:00,35.91,35.95,35.88,35.93,284400.0,25.1318,25.1598,25.1109,25.1458,284400.0
2013-07-02 09:30:00,35.89,35.98,35.88,35.98,95100.0,25.1178,25.1808,25.1109,25.1808,95100.0
2013-07-02 09:40:00,35.98,36.06,35.95,36.05,115500.0,25.1808,25.2368,25.1598,25.2298,115500.0
2013-07-02 09:50:00,36.04,36.07,36.0,36.0,80600.0,25.2228,25.2438,25.1948,25.1948,80600.0
2013-07-02 10:00:00,36.01,36.05,35.99,36.01,145700.0,25.2018,25.2298,25.1878,25.2018,145700.0
2013-07-02 10:10:00,36.01,36.05,36.0,36.03,43900.0,25.2018,25.2298,25.1948,25.2158,43900.0
2013-07-02 10:20:00,36.04,36.07,36.03,36.05,41700.0,25.2228,25.2438,25.2158,25.2298,41700.0
2013-07-02 10:30:00,36.04,36.07,36.02,36.06,57300.0,25.2228,25.2438,25.2088,25.2368,57300.0
2013-07-02 10:40:00,36.07,36.09,36.06,36.07,61800.0,25.2438,25.2578,25.2368,25.2438,61800.0
2013-07-02 10:50:00,36.07,36.09,36.05,36.09,56900.0,25.2438,25.2578,25.2298,25.2578,56900.0
2013-07-02 11:00:00,36.09,36.09,36.05,36.06,21100.0,25.2578,25.2578,25.2298,25.2368,21100.0
2013-07-02 11:10:00,36.06,36.06,36.02,36.05,44500.0,25.2368,25.2368,25.2088,25.2298,44500.0
2013-07-02 11:20:00,36.04,36.05,36.01,36.05,41600.0,25.2228,25.2298,25.2018,25.2298,41600.0
2013-07-02 11:30:00,36.05,36.06,36.02,36.03,30000.0,25.2298,25.2368,25.2088,25.2158,30000.0
2013-07-02 11:40:00,36.03,36.07,36.02,36.05,48600.0,25.2158,25.2438,25.2088,25.2298,48600.0
2013-07-02 11:50:00,36.05,36.05,36.02,36.02,31800.0,25.2298,25.2298,25.2088,25.2088,31800.0
2013-07-02 12:00:00,36.02,36.05,36.0,36.0,48700.0,25.2088,25.2298,25.1948,25.1948,48700.0
2013-07-02 12:10:00,35.99,36.0,35.95,35.97,21900.0,25.1878,25.1948,25.1598,25.1738,21900.0
2013-07-02 12:20:00,35.97,35.97,35.94,35.96,16300.0,25.1738,25.1738,25.1528,25.1668,16300.0
2013-07-02 12:30:00,35.95,35.99,35.95,35.98,52200.0,25.1598,25.1878,25.1598,25.1808,52200.0
2013-07-02 12:40:00,35.99,35.99,35.95,35.98,30000.0,25.1878,25.1878,25.1598,25.1808,30000.0
2013-07-02 12:50:00,35.98,36.01,35.97,36.0,5800.0,25.1808,25.2018,25.1738,25.1948,5800.0
2013-07-02 13:00:00,36.0,36.0,35.97,35.97,23300.0,25.1948,25.1948,25.1738,25.1738,23300.0
2013-07-02 13:10:00,35.98,35.98,35.95,35.96,16300.0,25.1808,25.1808,25.1598,25.1668,16300.0
2013-07-02 13:20:00,35.95,35.97,35.93,35.94,26500.0,25.1598,25.1738,25.1458,25.1528,26500.0
2013-07-02 13:30:00,35.93,35.95,35.87,35.88,44500.0,25.1458,25.1598,25.1039,25.1109,44500.0
2013-07-02 13:40:00,35.88,35.89,35.84,35.87,53400.0,25.1109,25.1178,25.0829,25.1039,53400.0
2013-07-02 13:50:00,35.87,35.9,35.86,35.9,48000.0,25.1039,25.1248,25.0969,25.1248,48000.0
2013-07-02 14:00:00,35.9,35.9,35.83,35.83,57500.0,25.1248,25.1248,25.0759,25.0759,57500.0
2013-07-02 14:10:00,35.83,35.84,35.76,35.77,54700.0,25.0759,25.0829,25.0269,25.0339,54700.0
2013-07-02 14:20:00,35.76,35.77,35.71,35.74,118600.0,25.0269,25.0339,24.9919,25.0129,118600.0
2013-07-02 14:30:00,35.74,35.77,35.68,35.68,53100.0,25.0129,25.0339,24.9709,24.9709,53100.0
2013-07-02 14:40:00,35.68,35.7,35.64,35.69,47800.0,24.9709,24.9849,24.9429,24.9779,47800.0
2013-07-02 14:50:00,35.69,35.75,35.69,35.74,97800.0,24.9779,25.0199,24.9779,25.0129,97800.0
2013-07-02 15:00:00,35.73,35.74,35.71,35.71,134000.0,25.0059,25.0129,24.9919,24.9919,134000.0
2013-07-02 15:10:00,35.72,35.76,35.71,35.76,74900.0,24.9989,25.0269,24.9919,25.0269,74900.0
2013-07-02 15:20:00,35.76,35.77,35.71,35.73,80600.0,25.0269,25.0339,24.9919,25.0059,80600.0
2013-07-02 15:30:00,35.73,35.76,35.69,35.76,142700.0,25.0059,25.0269,24.9779,25.0269,142700.0
2013-07-02 15:40:00,35.76,35.79,35.74,35.78,162000.0,25.0269,25.0479,25.0129,25.0409,162000.0
2013-07-02 15:50:00,35.79,35.82,35.78,35.79,137000.0,25.0479,25.0689,25.0409,25.0479,137000.0
2013-07-03 09:30:00,35.5,35.53,35.45,35.49,135200.0,24.8449,24.8659,24.8099,24.8379,135200.0
2013-07-03 09:40:00,35.49,35.54,35.49,35.5,260400.0,24.8379,24.8729,24.8379,24.8449,260400.0
2013-07-03 09:50:00,35.51,35.54,35.48,35.48,38600.0,24.8519,24.8729,24.8309,24.8309,38600.0
2013-07-03 10:00:00,35.48,35.52,35.42,35.48,119400.0,24.8309,24.8589,24.7889,24.8309,119400.0
2013-07-03 10:10:00,35.48,35.52,35.45,35.48,162100.0,24.8309,24.8589,24.8099,24.8309,162100.0
2013-07-03 10:20:00,35.48,35.56,35.48,35.56,85400.0,24.8309,24.8869,24.8309,24.8869,85400.0
2013-07-03 10:30:00,35.56,35.57,35.49,35.51,96600.0,24.8869,24.8939,24.8379,24.8519,96600.0
2013-07-03 10:40:00,35.51,35.53,35.49,35.51,77700.0,24.8519,24.8659,24.8379,24.8519,77700.0
2013-07-03 10:50:00,35.53,35.55,35.5,35.51,45800.0,24.8659,24.8799,24.8449,24.8519,45800.0
2013-07-03 11:00:00,35.51,35.57,35.51,35.55,60100.0,24.8519,24.8939,24.8519,24.8799,60100.0
2013-07-03 11:10:00,35.55,35.7,35.55,35.69,87100.0,24.8799,24.9849,24.8799,24.9779,87100.0
2013-07-03 11:20:00,35.69,35.71,35.65,35.69,70800.0,24.9779,24.9919,24.9499,24.9779,70800.0
2013-07-03 11:30:00,35.69,35.7,35.67,35.69,43700.0,24.9779,24.9849,24.9639,24.9779,43700.0
2013-07-03 11:40:00,35.7,35.7,35.66,35.67,37000.0,24.9849,24.9849,24.9569,24.9639,37000.0
2013-07-03 11:50:00,35.67,35.76,35.67,35.76,96300.0,24.9639,25.0269,24.9639,25.0269,96300.0
2013-07-03 12:00:00,35.76,35.8,35.75,35.79,115500.0,25.0269,25.0549,25.0199,25.0479,115500.0
2013-07-03 12:10:00,35.79,35.81,35.78,35.81,49800.0,25.0479,25.0619,25.0409,25.0619,49800.0
2013-07-03 12:20:00,35.81,35.83,35.79,35.81,51300.0,25.0619,25.0759,25.0479,25.0619,51300.0
2013-07-03 12:30:00,35.81,35.82,35.75,35.77,58600.0,25.0619,25.0689,25.0199,25.0339,58600.0
2013-07-03 12:40:00,35.77,35.78,35.74,35.76,112800.0,25.0339,25.0409,25.0129,25.0269,112800.0
2013-07-03 12:50:00,35.76,35.77,35.75,35.77,139500.0,25.0269,25.0339,25.0199,25.0339,139500.0
2013-07-05 09:30:00,36.08,36.08,35.92,35.92,130200.0,25.2508,25.2508,25.1388,25.1388,130200.0
2013-07-05 09:40:00,35.91,35.99,35.88,35.98,137700.0,25.1318,25.1878,25.1109,25.1808,137700.0
2013-07-05 09:50:00,35.97,35.97,35.87,35.87,78800.0,25.1738,25.1738,25.1039,25.1039,78800.0
2013-07-05 10:00:00,35.88,35.89,35.84,35.88,103000.0,25.1109,25.1178,25.0829,25.1109,103000.0
2013-07-05 10:10:00,35.87,35.88,35.7,35.73,169000.0,25.1039,25.1109,24.9849,25.0059,169000.0
2013-07-05 10:20:00,35.73,35.74,35.64,35.74,314800.0,25.0059,25.0129,24.9429,25.0129,314800.0
2013-07-05 10:30:00,35.74,35.75,35.64,35.64,69400.0,25.0129,25.0199,24.9429,24.9429,69400.0
2013-07-05 10:40:00,35.65,35.71,35.65,35.7,59500.0,24.9499,24.9919,24.9499,24.9849,59500.0
2013-07-05 10:50:00,35.7,35.74,35.66,35.74,48900.0,24.9849,25.0129,24.9569,25.0129,48900.0
2013-07-05 11:00:00,35.73,35.75,35.7,35.72,37900.0,25.0059,25.0199,24.9849,24.9989,37900.0
2013-07-05 11:10:00,35.74,35.75,35.71,35.75,22300.0,25.0129,25.0199,24.9919,25.0199,22300.0
2013-07-05 11:20:00,35.74,35.76,35.69,35.69,34400.0,25.0129,25.0269,24.9779,24.9779,34400.0
2013-07-05 11:30:00,35.67,35.7,35.63,35.7,126700.0,24.9639,24.9849,24.9359,24.9849,126700.0
2013-07-05 11:40:00,35.72,35.74,35.7,35.74,72500.0,24.9989,25.0129,24.9849,25.0129,72500.0
2013-07-05 11:50:00,35.73,35.77,35.7,35.77,62600.0,25.0059,25.0339,24.9849,25.0339,62600.0
2013-07-05 12:00:00,35.77,35.8,35.76,35.77,74200.0,25.0339,25.0549,25.0269,25.0339,74200.0
2013-07-05 12:10:00,35.77,35.8,35.75,35.79,118200.0,25.0339,25.0549,25.0199,25.0479,118200.0
2013-07-05 12:20:00,35.78,35.8,35.78,35.79,10000.0,25.0409,25.0549,25.0409,25.0479,10000.0
2013-07-05 12:30:00,35.79,35.82,35.78,35.78,69500.0,25.0479,25.0689,25.0409,25.0409,69500.0
2013-07-05 12:40:00,35.78,35.8,35.77,35.8,14600.0,25.0409,25.0549,25.0339,25.0549,14600.0
2013-07-05 12:50:00,35.8,35.81,35.79,35.8,12300.0,25.0549,25.0619,25.0479,25.0549,12300.0
2013-07-05 13:00:00,35.81,35.81,35.75,35.78,31700.0,25.0619,25.0619,25.0199,25.0409,31700.0
2013-07-05 13:10:00,35.78,35.84,35.78,35.81,32300.0,25.0409,25.0829,25.0409,25.0619,32300.0
2013-07-05 13:20:00,35.8,35.8,35.77,35.78,26500.0,25.0549,25.0549,25.0339,25.0409,26500.0
2013-07-05 13:30:00,35.78,35.8,35.77,35.78,13500.0,25.0409,25.0549,25.0339,25.0409,13500.0
2013-07-05 13:40:00,35.77,35.79,35.76,35.78,29700.0,25.0339,25.0479,25.0269,25.0409,29700.0
2013-07-05 13:50:00,35.79,35.8,35.78,35.79,58400.0,25.0479,25.0549,25.0409,25.0479,58400.0
2013-07-05 14:00:00,35.8,35.81,35.78,35.81,80200.0,25.0549,25.0619,25.0409,25.0619,80200.0
2013-07-05 14:10:00,35.81,35.84,35.81,35.83,13700.0,25.0619,25.0829,25.0619,25.0759,13700.0
2013-07-05 14:20:00,35.84,35.87,35.83,35.86,72700.0,25.0829,25.1039,25.0759,25.0969,72700.0
2013-07-05 14:30:00,35.86,35.89,35.85,35.89,31700.0,25.0969,25.1178,25.0899,25.1178,31700.0
2013-07-05 14:40:00,35.9,35.9,35.85,35.86,45100.0,25.1248,25.1248,25.0899,25.0969,45100.0
2013-07-05 14:50:00,35.87,35.89,35.86,35.86,22600.0,25.1039,25.1178,25.0969,25.0969,22600.0
2013-07-05 15:00:00,35.87,35.88,35.85,35.86,23700.0,25.1039,25.1109,25.0899,25.0969,23700.0
2013-07-05 15:10:00,35.87,35.87,35.85,35.86,26700.0,25.1039,25.1039,25.0899,25.0969,26700.0
2013-07-05 15:20:00,35.85,35.85,35.8,35.83,137700.0,25.0899,25.0899,25.0549,25.0759,137700.0
2013-07-05 15:30:00,35.82,35.88,35.82,35.87,39200.0,25.0689,25.1109,25.0689,25.1039,39200.0
2013-07-05 15:40:00,35.88,35.9,35.85,35.88,104500.0,25.1109,25.1248,25.0899,25.1109,104500.0
2013-07-05 15:50:00,35.88,35.93,35.88,35.92,206400.0,25.1109,25.1458,25.1109,25.1388,206400.0
2013-07-08 09:30:00,36.06,36.09,36.03,36.03,282800.0,25.2368,25.2578,25.2158,25.2158,282800.0
2013-07-08 09:40:00,36.03,36.09,36.02,36.07,33600.0,25.2158,25.2578,25.2088,25.2438,33600.0
2013-07-08 09:50:00,36.06,36.1,36.05,36.1,25800.0,25.2368,25.2648,25.2298,25.2648,25800.0
2013-07-08 10:00:00,36.09,36.17,36.09,36.13,86700.0,25.2578,25.3138,25.2578,25.2858,86700.0
2013-07-08 10:10:00,36.13,36.16,36.09,36.1,115500.0,25.2858,25.3068,25.2578,25.2648,115500.0
2013-07-08 10:20:00,36.12,36.15,36.1,36.13,43600.0,25.2788,25.2998,25.2648,25.2858,43600.0
2013-07-08 10:30:00,36.15,36.16,36.12,36.14,92900.0,25.2998,25.3068,25.2788,25.2928,92900.0
2013-07-08 10:40:00,36.13,36.16,36.12,36.15,84200.0,25.2858,25.3068,25.2788,25.2998,84200.0
2013-07-08 10:50:00,36.15,36.15,36.12,36.13,78800.0,25.2998,25.2998,25.2788,25.2858,78800.0
2013-07-08 11:00:00,36.13,36.16,36.11,36.16,55800.0,25.2858,25.3068,25.2718,25.3068,55800.0
2013-07-08 11:10:00,36.16,36.17,36.07,36.09,142900.0,25.3068,25.3138,25.2438,25.2578,142900.0
2013-07-08 11:20:00,36.09,36.09,36.06,36.09,32200.0,25.2578,25.2578,25.2368,25.2578,32200.0
2013-07-08 11:30:00,36.08,36.09,36.04,36.04,55600.0,25.2508,25.2578,25.2228,25.2228,55600.0
2013-07-08 11:40:00,36.05,36.06,36.03,36.04,28200.0,25.2298,25.2368,25.2158,25.2228,28200.0
2013-07-08 11:50:00,36.03,36.03,35.99,36.0,30300.0,25.2158,25.2158,25.1878,25.1948,30300.0
2013-07-08 12:00:00,36.01,36.02,35.99,35.99,35800.0,25.2018,25.2088,25.1878,25.1878,35800.0
2013-07-08 12:10:00,35.99,36.01,35.98,36.01,55900.0,25.1878,25.2018,25.1808,25.2018,55900.0
2013-07-08 12:20:00,36.02,36.03,36.01,36.01,15500.0,25.2088,25.2158,25.2018,25.2018,15500.0
2013-07-08 12:30:00,36.01,36.04,36.01,36.04,49300.0,25.2018,25.2228,25.2018,25.2228,49300.0
2013-07-08 12:40:00,36.04,36.05,36.01,36.03,28400.0,25.2228,25.2298,25.2018,25.2158,28400.0
2013-07-08 12:50:00,36.03,36.05,36.01,36.02,28300.0,25.2158,25.2298,25.2018,25.2088,28300.0
2013-07-08 13:00:00,36.02,36.06,36.01,36.04,21900.0,25.2088,25.2368,25.2018,25.2228,21900.0
2013-07-08 13:10:00,36.05,36.06,36.01,36.03,31600.0,25.2298,25.2368,25.2018,25.2158,31600.0
2013-07-08 13:20:00,36.03,36.04,36.01,36.03,14200.0,25.2158,25.2228,25.2018,25.2158,14200.0
2013-07-08 13:30:00,36.03,36.06,36.03,36.06,34500.0,25.2158,25.2368,25.2158,25.2368,34500.0
2013-07-08 13:40:00,36.06,36.1,36.05,36.09,35900.0,25.2368,25.2648,25.2298,25.2578,35900.0
2013-07-08 13:50:00,36.09,36.09,36.07,36.08,27700.0,25.2578,25.2578,25.2438,25.2508,27700.0
2013-07-08 14:00:00,36.09,36.11,36.08,36.1,49600.0,25.2578,25.2718,25.2508,25.2648,49600.0
2013-07-08 14:10:00,36.09,36.1,36.08,36.1,21700.0,25.2578,25.2648,25.2508,25.2648,21700.0
2013-07-08 14:20:00,36.1,36.11,36.08,36.09,34300.0,25.2648,25.2718,25.2508,25.2578,34300.0
2013-07-08 14:30:00,36.09,36.12,36.09,36.12,22100.0,25.2578,25.2788,25.2578,25.2788,22100.0
2013-07-08 14:40:00,36.12,36.13,36.1,36.12,68100.0,25.2788,25.2858,25.2648,25.2788,68100.0
2013-07-08 14:50:00,36.11,36.15,36.11,36.13,86400.0,25.2718,25.2998,25.2718,25.2858,86400.0
2013-07-08 15:00:00,36.13,36.13,36.11,36.13,44000.0,25.2858,25.2858,25.2718,25.2858,44000.0
2013-07-08 15:10:00,36.13,36.14,36.1,36.13,47500.0,25.2858,25.2928,25.2648,25.2858,47500.0
2013-07-08 15:20:00,36.13,36.13,36.11,36.11,84900.0,25.2858,25.2858,25.2718,25.2718,84900.0
2013-07-08 15:30:00,36.1,36.13,36.08,36.09,138100.0,25.2648,25.2858,25.2508,25.2578,138100.0
2013-07-08 15:40:00,36.09,36.11,36.09,36.1,104700.0,25.2578,25.2718,25.2578,25.2648,104700.0
2013-07-08 15:50:00,36.09,36.13,36.07,36.13,113200.0,25.2578,25.2858,25.2438,25.2858,113200.0
2013-07-09 09:30:00,36.42,36.44,36.34,36.35,147900.0,25.4888,25.5028,25.4328,25.4398,147900.0
2013-07-09 09:40:00,36.34,36.36,36.32,36.35,153500.0,25.4328,25.4468,25.4188,25.4398,153500.0
2013-07-09 09:50:00,36.36,36.36,36.32,36.33,50700.0,25.4468,25.4468,25.4188,25.4258,50700.0
2013-07-09 10:00:00,36.32,36.33,36.23,36.24,99900.0,25.4188,25.4258,25.3558,25.3628,99900.0
2013-07-09 10:10:00,36.24,36.28,36.21,36.21,37900.0,25.3628,25.3908,25.3418,25.3418,37900.0
2013-07-09 10:20:00,36.2,36.21,36.13,36.14,99900.0,25.3348,25.3418,25.2858,25.2928,99900.0
2013-07-09 10:30:00,36.14,36.22,36.11,36.19,309400.0,25.2928,25.3488,25.2718,25.3278,309400.0
2013-07-09 10:40:00,36.2,36.21,36.17,36.17,53200.0,25.3348,25.3418,25.3138,25.3138,53200.0
2013-07-09 10:50:00,36.18,36.24,36.18,36.23,33100.0,25.3208,25.3628,25.3208,25.3558,33100.0
2013-07-09 11:00:00,36.23,36.26,36.22,36.25,74500.0,25.3558,25.3768,25.3488,25.3698,74500.0
2013-07-09 11:10:00,36.25,36.27,36.21,36.24,296900.0,25.3698,25.3838,25.3418,25.3628,296900.0
2013-07-09 11:20:00,36.23,36.25,36.22,36.24,413200.0,25.3558,25.3698,25.3488,25.3628,413200.0
2013-07-09 11:30:00,36.25,36.26,36.2,36.21,214900.0,25.3698,25.3768,25.3348,25.3418,214900.0
2013-07-09 11:40:00,36.22,36.26,36.22,36.25,100400.0,25.3488,25.3768,25.3488,25.3698,100400.0
2013-07-09 11:50:00,36.25,36.25,36.22,36.25,124300.0,25.3698,25.3698,25.3488,25.3698,124300.0
2013-07-09 12:00:00,36.25,36.25,36.23,36.25,45300.0,25.3698,25.3698,25.3558,25.3698,45300.0
2013-07-09 12:10:00,36.25,36.28,36.25,36.28,18600.0,25.3698,25.3908,25.3698,25.3908,18600.0
2013-07-09 12:20:00,36.28,36.29,36.26,36.28,30900.0,25.3908,25.3978,25.3768,25.3908,30900.0
2013-07-09 12:30:00,36.28,36.32,36.28,36.32,117100.0,25.3908,25.4188,25.3908,25.4188,117100.0
2013-07-09 12:40:00,36.32,36.33,36.31,36.31,30200.0,25.4188,25.4258,25.4118,25.4118,30200.0
2013-07-09 12:50:00,36.32,36.34,36.31,36.34,28700.0,25.4188,25.4328,25.4118,25.4328,28700.0
2013-07-09 13:00:00,36.34,36.34,36.32,36.33,22700.0,25.4328,25.4328,25.4188,25.4258,22700.0
2013-07-09 13:10:00,36.33,36.33,36.31,36.32,46500.0,25.4258,25.4258,25.4118,25.4188,46500.0
2013-07-09 13:20:00,36.31,36.33,36.31,36.31,53100.0,25.4118,25.4258,25.4118,25.4118,53100.0
2013-07-09 13:30:00,36.32,36.32,36.26,36.29,291400.0,25.4188,25.4188,25.3768,25.3978,291400.0
2013-07-09 13:40:00,36.29,36.32,36.29,36.31,75900.0,25.3978,25.4188,25.3978,25.4118,75900.0
2013-07-09 13:50:00,36.3,36.31,36.28,36.28,31500.0,25.4048,25.4118,25.3908,25.3908,31500.0
2013-07-09 14:00:00,36.29,36.32,36.29,36.32,43300.0,25.3978,25.4188,25.3978,25.4188,43300.0
2013-07-09 14:10:00,36.31,36.34,36.3,36.33,96800.0,25.4118,25.4328,25.4048,25.4258,96800.0
2013-07-09 14:20:00,36.33,36.34,36.32,36.34,17700.0,25.4258,25.4328,25.4188,25.4328,17700.0
2013-07-09 14:30:00,36.34,36.35,36.31,36.31,55700.0,25.4328,25.4398,25.4118,25.4118,55700.0
2013-07-09 14:40:00,36.32,36.33,36.31,36.33,84300.0,25.4188,25.4258,25.4118,25.4258,84300.0
2013-07-09 14:50:00,36.33,36.33,36.3,36.32,174300.0,25.4258,25.4258,25.4048,25.4188,174300.0
2013-07-09 15:00:00,36.32,36.32,36.3,36.32,63000.0,25.4188,25.4188,25.4048,25.4188,63000.0
2013-07-09 15:10:00,36.32,36.34,36.31,36.33,65300.0,25.4188,25.4328,25.4118,25.4258,65300.0
2013-07-09 15:20:00,36.33,36.34,36.31,36.33,63100.0,25.4258,25.4328,25.4118,25.4258,63100.0
2013-07-09 15:30:00,36.33,36.35,36.31,36.34,44700.0,25.4258,25.4398,25.4118,25.4328,44700.0
2013-07-09 15:40:00,36.33,36.34,36.29,36.3,100500.0,25.4258,25.4328,25.3978,25.4048,100500.0
2013-07-09 15:50:00,36.3,36.34,36.29,36.33,161100.0,25.4048,25.4328,25.3978,25.4258,161100.0
2013-07-10 09:30:00,36.32,36.36,36.3,36.3,52400.0,25.4188,25.4468,25.4048,25.4048,52400.0
2013-07-10 09:40:00,36.3,36.32,36.28,36.32,32500.0,25.4048,25.4188,25.3908,25.4188,32500.0
2013-07-10 09:50:00,36.32,36.34,36.3,36.33,27900.0,25.4188,25.4328,25.4048,25.4258,27900.0
2013-07-10 10:00:00,36.34,36.37,36.34,36.35,33700.0,25.4328,25.4538,25.4328,25.4398,33700.0
2013-07-10 10:10:00,36.34,36.34,36.3,36.3,177000.0,25.4328,25.4328,25.4048,25.4048,177000.0
2013-07-10 10:20:00,36.3,36.33,36.26,36.3,645000.0,25.4048,25.4258,25.3768,25.4048,645000.0
2013-07-10 10:30:00,36.31,36.33,36.29,36.33,38400.0,25.4118,25.4258,25.3978,25.4258,38400.0
2013-07-10 10:40:00,36.33,36.35,36.32,36.35,53400.0,25.4258,25.4398,25.4188,25.4398,53400.0
2013-07-10 10:50:00,36.34,36.38,36.34,36.38,24700.0,25.4328,25.4608,25.4328,25.4608,24700.0
2013-07-10 11:00:00,36.39,36.4,36.35,36.35,165500.0,25.4678,25.4748,25.4398,25.4398,165500.0
2013-07-10 11:10:00,36.35,36.36,36.31,36.33,159900.0,25.4398,25.4468,25.4118,25.4258,159900.0
2013-07-10 11:20:00,36.33,36.34,36.32,36.33,63500.0,25.4258,25.4328,25.4188,25.4258,63500.0
2013-07-10 11:30:00,36.33,36.4,36.33,36.39,92800.0,25.4258,25.4748,25.4258,25.4678,92800.0
2013-07-10 11:40:00,36.39,36.43,36.38,36.38,193300.0,25.4678,25.4958,25.4608,25.4608,193300.0
2013-07-10 11:50:00,36.39,36.4,36.37,36.37,89600.0,25.4678,25.4748,25.4538,25.4538,89600.0
2013-07-10 12:00:00,36.37,36.39,36.35,36.38,322800.0,25.4538,25.4678,25.4398,25.4608,322800.0
2013-07-10 12:10:00,36.38,36.4,36.37,36.39,34300.0,25.4608,25.4748,25.4538,25.4678,34300.0
2013-07-10 12:20:00,36.39,36.4,36.38,36.38,24700.0,25.4678,25.4748,25.4608,25.4608,24700.0
2013-07-10 12:30:00,36.38,36.41,36.37,36.4,24900.0,25.4608,25.4818,25.4538,25.4748,24900.0
2013-07-10 12:40:00,36.4,36.41,36.39,36.4,13700.0,25.4748,25.4818,25.4678,25.4748,13700.0
2013-07-10 12:50:00,36.4,36.42,36.4,36.41,53700.0,25.4748,25.4888,25.4748,25.4818,53700.0
2013-07-10 13:00:00,36.42,36.44,36.42,36.42,50800.0,25.4888,25.5028,25.4888,25.4888,50800.0
2013-07-10 13:10:00,36.41,36.44,36.41,36.44,32400.0,25.4818,25.5028,25.4818,25.5028,32400.0
2013-07-10 13:20:00,36.44,36.44,36.41,36.42,11600.0,25.5028,25.5028,25.4818,25.4888,11600.0
2013-07-10 13:30:00,36.42,36.44,36.42,36.43,9500.0,25.4888,25.5028,25.4888,25.4958,9500.0
2013-07-10 13:40:00,36.43,36.43,36.4,36.43,38900.0,25.4958,25.4958,25.4748,25.4958,38900.0
2013-07-10 13:50:00,36.43,36.43,36.4,36.4,10200.0,25.4958,25.4958,25.4748,25.4748,10200.0
2013-07-10 14:00:00,36.38,36.58,36.36,36.5,182300.0,25.4608,25.6007,25.4468,25.5448,182300.0
2013-07-10 14:10:00,36.5,36.67,36.47,36.63,117200.0,25.5448,25.6637,25.5238,25.6357,117200.0
2013-07-10 14:20:00,36.63,36.65,36.5,36.52,60600.0,25.6357,25.6497,25.5448,25.5588,60600.0
2013-07-10 14:30:00,36.52,36.54,36.44,36.47,82100.0,25.5588,25.5728,25.5028,25.5238,82100.0
2013-07-10 14:40:00,36.47,36.51,36.37,36.38,243400.0,25.5238,25.5518,25.4538,25.4608,243400.0
2013-07-10 14:50:00,36.38,36.42,36.35,36.39,248000.0,25.4608,25.4888,25.4398,25.4678,248000.0
2013-07-10 15:00:00,36.4,36.44,36.37,36.38,71700.0,25.4748,25.5028,25.4538,25.4608,71700.0
2013-07-10 15:10:00,36.37,36.41,36.36,36.41,535100.0,25.4538,25.4818,25.4468,25.4818,535100.0
2013-07-10 15:20:00,36.41,36.48,36.41,36.47,219800.0,25.4818,25.5308,25.4818,25.5238,219800.0
2013-07-10 15:30:00,36.46,36.47,36.41,36.43,205100.0,25.5168,25.5238,25.4818,25.4958,205100.0
2013-07-10 15:40:00,36.43,36.46,36.42,36.43,207000.0,25.4958,25.5168,25.4888,25.4958,207000.0
2013-07-10 15:50:00,36.43,36.45,36.4,36.42,844500.0,25.4958,25.5098,25.4748,25.4888,844500.0
2013-07-11 09:30:00,37.1,37.13,37.05,37.09,332000.0,25.9647,25.9857,25.9297,25.9577,332000.0
2013-07-11 09:40:00,37.09,37.1,37.0,37.02,112500.0,25.9577,25.9647,25.8947,25.9087,112500.0
2013-07-11 09:50:00,37.02,37.07,37.01,37.03,40400.0,25.9087,25.9437,25.9017,25.9157,40400.0
2013-07-11 10:00:00,37.04,37.05,36.97,37.0,100200.0,25.9227,25.9297,25.8737,25.8947,100200.0
2013-07-11 10:10:00,36.99,37.04,36.99,37.01,245000.0,25.8877,25.9227,25.8877,25.9017,245000.0
2013-07-11 10:20:00,37.0,37.08,36.99,37.08,109500.0,25.8947,25.9507,25.8877,25.9507,109500.0
2013-07-11 10:30:00,37.08,37.08,37.03,37.05,54300.0,25.9507,25.9507,25.9157,25.9297,54300.0
2013-07-11 10:40:00,37.04,37.09,37.04,37.08,52500.0,25.9227,25.9577,25.9227,25.9507,52500.0
2013-07-11 10:50:00,37.09,37.12,37.07,37.07,55000.0,25.9577,25.9787,25.9437,25.9437,55000.0
2013-07-11 11:00:00,37.07,37.1,37.03,37.09,68500.0,25.9437,25.9647,25.9157,25.9577,68500.0
2013-07-11 11:10:00,37.08,37.1,37.06,37.08,76500.0,25.9507,25.9647,25.9367,25.9507,76500.0
2013-07-11 11:20:00,37.09,37.13,37.06,37.13,75400.0,25.9577,25.9857,25.9367,25.9857,75400.0
2013-07-11 11:30:00,37.15,37.17,37.1,37.12,110000.0,25.9997,26.0137,25.9647,25.9787,110000.0
2013-07-11 11:40:00,37.12,37.16,37.11,37.15,91100.0,25.9787,26.0067,25.9717,25.9997,91100.0
2013-07-11 11:50:00,37.14,37.14,37.11,37.13,50200.0,25.9927,25.9927,25.9717,25.9857,50200.0
2013-07-11 12:00:00,37.14,37.14,37.08,37.08,82300.0,25.9927,25.9927,25.9507,25.9507,82300.0
2013-07-11 12:10:00,37.09,37.12,37.08,37.12,26500.0,25.9577,25.9787,25.9507,25.9787,26500.0
2013-07-11 12:20:00,37.12,37.12,37.1,37.1,34300.0,25.9787,25.9787,25.9647,25.9647,34300.0
2013-07-11 12:30:00,37.11,37.11,37.08,37.08,59700.0,25.9717,25.9717,25.9507,25.9507,59700.0
2013-07-11 12:40:00,37.08,37.11,37.08,37.09,24600.0,25.9507,25.9717,25.9507,25.9577,24600.0
2013-07-11 12:50:00,37.09,37.1,37.09,37.1,11400.0,25.9577,25.9647,25.9577,25.9647,11400.0
2013-07-11 13:00:00,37.09,37.13,37.09,37.1,42700.0,25.9577,25.9857,25.9577,25.9647,42700.0
2013-07-11 13:10:00,37.11,37.12,37.1,37.12,81500.0,25.9717,25.9787,25.9647,25.9787,81500.0
2013-07-11 13:20:00,37.12,37.14,37.11,37.14,36500.0,25.9787,25.9927,25.9717,25.9927,36500.0
2013-07-11 13:30:00,37.13,37.14,37.11,37.12,61700.0,25.9857,25.9927,25.9717,25.9787,61700.0
2013-07-11 13:40:00,37.12,37.14,37.12,37.13,36800.0,25.9787,25.9927,25.9787,25.9857,36800.0
2013-07-11 13:50:00,37.13,37.16,37.13,37.15,147300.0,25.9857,26.0067,25.9857,25.9997,147300.0
2013-07-11 14:00:00,37.14,37.17,37.14,37.17,40600.0,25.9927,26.0137,25.9927,26.0137,40600.0
2013-07-11 14:10:00,37.16,37.21,37.16,37.21,52600.0,26.0067,26.0417,26.0067,26.0417,52600.0
2013-07-11 14:20:00,37.21,37.28,37.21,37.28,134400.0,26.0417,26.0906,26.0417,26.0906,134400.0
2013-07-11 14:30:00,37.28,37.33,37.28,37.31,179300.0,26.0906,26.1256,26.0906,26.1116,179300.0
2013-07-11 14:40:00,37.3,37.31,37.29,37.31,30600.0,26.1046,26.1116,26.0976,26.1116,30600.0
2013-07-11 14:50:00,37.31,37.34,37.31,37.34,70600.0,26.1116,26.1326,26.1116,26.1326,70600.0
2013-07-11 15:00:00,37.34,37.4,37.32,37.33,87500.0,26.1326,26.1746,26.1186,26.1256,87500.0
2013-07-11 15:10:00,37.33,37.4,37.32,37.37,84500.0,26.1256,26.1746,26.1186,26.1536,84500.0
2013-07-11 15:20:00,37.37,37.41,37.37,37.4,94700.0,26.1536,26.1816,26.1536,26.1746,94700.0
2013-07-11 15:30:00,37.4,37.41,37.36,37.4,111800.0,26.1746,26.1816,26.1466,26.1746,111800.0
2013-07-11 15:40:00,37.41,37.44,37.39,37.42,109700.0,26.1816,26.2026,26.1676,26.1886,109700.0
2013-07-11 15:50:00,37.41,37.41,37.39,37.4,188300.0,26.1816,26.1816,26.1676,26.1746,188300.0
2013-07-12 09:30:00,37.13,37.13,37.09,37.11,126600.0,25.9857,25.9857,25.9577,25.9717,126600.0
2013-07-12 09:40:00,37.12,37.12,37.02,37.12,55500.0,25.9787,25.9787,25.9087,25.9787,55500.0
2013-07-12 09:50:00,37.12,37.14,37.07,37.11,25600.0,25.9787,25.9927,25.9437,25.9717,25600.0
2013-07-12 10:00:00,37.13,37.14,37.08,37.08,36800.0,25.9857,25.9927,25.9507,25.9507,36800.0
2013-07-12 10:10:00,37.08,37.14,37.08,37.14,72500.0,25.9507,25.9927,25.9507,25.9927,72500.0
2013-07-12 10:20:00,37.13,37.16,37.12,37.13,57100.0,25.9857,26.0067,25.9787,25.9857,57100.0
2013-07-12 10:30:00,37.13,37.16,37.11,37.15,43500.0,25.9857,26.0067,25.9717,25.9997,43500.0
2013-07-12 10:40:00,37.15,37.19,37.15,37.15,131100.0,25.9997,26.0277,25.9997,25.9997,131100.0
2013-07-12 10:50:00,37.15,37.15,37.13,37.13,48000.0,25.9997,25.9997,25.9857,25.9857,48000.0
2013-07-12 11:00:00,37.13,37.14,37.12,37.12,15700.0,25.9857,25.9927,25.9787,25.9787,15700.0
2013-07-12 11:10:00,37.12,37.15,37.12,37.14,42400.0,25.9787,25.9997,25.9787,25.9927,42400.0
2013-07-12 11:20:00,37.14,37.14,37.11,37.11,31200.0,25.9927,25.9927,25.9717,25.9717,31200.0
2013-07-12 11:30:00,37.11,37.13,37.1,37.12,21600.0,25.9717,25.9857,25.9647,25.9787,21600.0
2013-07-12 11:40:00,37.12,37.12,37.08,37.08,58900.0,25.9787,25.9787,25.9507,25.9507,58900.0
2013-07-12 11:50:00,37.08,37.08,37.06,37.08,12900.0,25.9507,25.9507,25.9367,25.9507,12900.0
2013-07-12 12:00:00,37.08,37.09,37.07,37.08,18100.0,25.9507,25.9577,25.9437,25.9507,18100.0
2013-07-12 12:10:00,37.08,37.08,37.05,37.07,115800.0,25.9507,25.9507,25.9297,25.9437,115800.0
2013-07-12 12:20:00,37.07,37.09,37.07,37.08,38900.0,25.9437,25.9577,25.9437,25.9507,38900.0
2013-07-12 12:30:00,37.09,37.09,37.06,37.07,155900.0,25.9577,25.9577,25.9367,25.9437,155900.0
2013-07-12 12:40:00,37.09,37.12,37.09,37.11,36900.0,25.9577,25.9787,25.9577,25.9717,36900.0
2013-07-12 12:50:00,37.11,37.17,37.11,37.17,17900.0,25.9717,26.0137,25.9717,26.0137,17900.0
2013-07-12 13:00:00,37.16,37.19,37.06,37.12,67000.0,26.0067,26.0277,25.9367,25.9787,67000.0
2013-07-12 13:10:00,37.11,37.15,37.11,37.15,15100.0,25.9717,25.9997,25.9717,25.9997,15100.0
2013-07-12 13:20:00,37.16,37.18,37.15,37.16,21400.0,26.0067,26.0207,25.9997,26.0067,21400.0
2013-07-12 13:30:00,37.16,37.16,37.13,37.14,43200.0,26.0067,26.0067,25.9857,25.9927,43200.0
2013-07-12 13:40:00,37.14,37.15,37.13,37.14,24400.0,25.9927,25.9997,25.9857,25.9927,24400.0
2013-07-12 13:50:00,37.15,37.15,37.12,37.12,27400.0,25.9997,25.9997,25.9787,25.9787,27400.0
2013-07-12 14:00:00,37.12,37.16,37.1,37.12,181100.0,25.9787,26.0067,25.9647,25.9787,181100.0
2013-07-12 14:10:00,37.12,37.14,37.11,37.13,48300.0,25.9787,25.9927,25.9717,25.9857,48300.0
2013-07-12 14:20:00,37.14,37.14,37.12,37.13,34900.0,25.9927,25.9927,25.9787,25.9857,34900.0
2013-07-12 14:30:00,37.14,37.15,37.13,37.14,44100.0,25.9927,25.9997,25.9857,25.9927,44100.0
2013-07-12 14:40:00,37.13,37.15,37.13,37.14,55600.0,25.9857,25.9997,25.9857,25.9927,55600.0
2013-07-12 14:50:00,37.14,37.14,37.12,37.13,51500.0,25.9927,25.9927,25.9787,25.9857,51500.0
2013-07-12 15:00:00,37.14,37.15,37.11,37.14,98300.0,25.9927,25.9997,25.9717,25.9927,98300.0
2013-07-12 15:10:00,37.15,37.15,37.14,37.14,65700.0,25.9997,25.9997,25.9927,25.9927,65700.0
2013-07-12 15:20:00,37.14,37.16,37.14,37.14,29700.0,25.9927,26.0067,25.9927,25.9927,29700.0
2013-07-12 15:30:00,37.15,37.16,37.14,37.16,72300.0,25.9997,26.0067,25.9927,26.0067,72300.0
2013-07-12 15:40:00,37.15,37.21,37.15,37.19,228100.0,25.9997,26.0417,25.9997,26.0277,228100.0
2013-07-12 15:50:00,37.19,37.21,37.18,37.2,92000.0,26.0277,26.0417,26.0207,26.0347,92000.0
2013-07-15 09:30:00,37.29,37.33,37.26,37.26,620200.0,26.0976,26.1256,26.0767,26.0767,620200.0
2013-07-15 09:40:00,37.26,37.29,37.23,37.28,154500.0,26.0767,26.0976,26.0557,26.0906,154500.0
2013-07-15 09:50:00,37.28,37.3,37.25,37.25,83200.0,26.0906,26.1046,26.0697,26.0697,83200.0
2013-07-15 10:00:00,37.26,37.3,37.24,37.27,72200.0,26.0767,26.1046,26.0627,26.0837,72200.0
2013-07-15 10:10:00,37.26,37.31,37.26,37.28,39800.0,26.0767,26.1116,26.0767,26.0906,39800.0
2013-07-15 10:20:00,37.28,37.29,37.23,37.24,108000.0,26.0906,26.0976,26.0557,26.0627,108000.0
2013-07-15 10:30:00,37.23,37.26,37.23,37.26,75600.0,26.0557,26.0767,26.0557,26.0767,75600.0
2013-07-15 10:40:00,37.26,37.27,37.24,37.25,43900.0,26.0767,26.0837,26.0627,26.0697,43900.0
2013-07-15 10:50:00,37.25,37.3,37.25,37.28,38100.0,26.0697,26.1046,26.0697,26.0906,38100.0
2013-07-15 11:00:00,37.28,37.3,37.27,37.29,27700.0,26.0906,26.1046,26.0837,26.0976,27700.0
2013-07-15 11:10:00,37.29,37.29,37.27,37.29,17700.0,26.0976,26.0976,26.0837,26.0976,17700.0
2013-07-15 11:20:00,37.29,37.3,37.27,37.28,119300.0,26.0976,26.1046,26.0837,26.0906,119300.0
2013-07-15 11:30:00,37.28,37.32,37.28,37.31,44100.0,26.0906,26.1186,26.0906,26.1116,44100.0
2013-07-15 11:40:00,37.32,37.32,37.3,37.3,46700.0,26.1186,26.1186,26.1046,26.1046,46700.0
2013-07-15 11:50:00,37.3,37.32,37.3,37.31,84800.0,26.1046,26.1186,26.1046,26.1116,84800.0
2013-07-15 12:00:00,37.32,37.39,37.32,37.37,87200.0,26.1186,26.1676,26.1186,26.1536,87200.0
2013-07-15 12:10:00,37.36,37.37,37.33,37.34,53300.0,26.1466,26.1536,26.1256,26.1326,53300.0
2013-07-15 12:20:00,37.34,37.35,37.33,37.34,27600.0,26.1326,26.1396,26.1256,26.1326,27600.0
2013-07-15 12:30:00,37.34,37.34,37.3,37.33,36000.0,26.1326,26.1326,26.1046,26.1256,36000.0
2013-07-15 12:40:00,37.33,37.33,37.3,37.31,35700.0,26.1256,26.1256,26.1046,26.1116,35700.0
2013-07-15 12:50:00,37.31,37.32,37.3,37.3,18100.0,26.1116,26.1186,26.1046,26.1046,18100.0
2013-07-15 13:00:00,37.31,37.32,37.3,37.32,45000.0,26.1116,26.1186,26.1046,26.1186,45000.0
2013-07-15 13:10:00,37.32,37.32,37.31,37.31,12600.0,26.1186,26.1186,26.1116,26.1116,12600.0
2013-07-15 13:20:00,37.32,37.33,37.32,37.33,17800.0,26.1186,26.1256,26.1186,26.1256,17800.0
2013-07-15 13:30:00,37.33,37.34,37.32,37.33,18400.0,26.1256,26.1326,26.1186,26.1256,18400.0
2013-07-15 13:40:00,37.34,37.35,37.32,37.33,43700.0,26.1326,26.1396,26.1186,26.1256,43700.0
2013-07-15 13:50:00,37.34,37.36,37.34,37.34,94200.0,26.1326,26.1466,26.1326,26.1326,94200.0
2013-07-15 14:00:00,37.33,37.35,37.33,37.35,20100.0,26.1256,26.1396,26.1256,26.1396,20100.0
2013-07-15 14:10:00,37.35,37.38,37.34,37.38,37600.0,26.1396,26.1606,26.1326,26.1606,37600.0
2013-07-15 14:20:00,37.38,37.38,37.37,37.38,40900.0,26.1606,26.1606,26.1536,26.1606,40900.0
2013-07-15 14:30:00,37.39,37.39,37.37,37.38,13200.0,26.1676,26.1676,26.1536,26.1606,13200.0
2013-07-15 14:40:00,37.38,37.41,37.37,37.39,41800.0,26.1606,26.1816,26.1536,26.1676,41800.0
2013-07-15 14:50:00,37.4,37.41,37.39,37.41,351200.0,26.1746,26.1816,26.1676,26.1816,351200.0
2013-07-15 15:00:00,37.4,37.42,37.4,37.41,80400.0,26.1746,26.1886,26.1746,26.1816,80400.0
2013-07-15 15:10:00,37.41,37.42,37.39,37.39,187200.0,26.1816,26.1886,26.1676,26.1676,187200.0
2013-07-15 15:20:00,37.4,37.41,37.38,37.4,34400.0,26.1746,26.1816,26.1606,26.1746,34400.0
2013-07-15 15:30:00,37.4,37.41,37.39,37.41,95200.0,26.1746,26.1816,26.1676,26.1816,95200.0
2013-07-15 15:40:00,37.41,37.41,37.38,37.39,40800.0,26.1816,26.1816,26.1606,26.1676,40800.0
2013-07-15 15:50:00,37.39,37.4,37.37,37.39,142700.0,26.1676,26.1746,26.1536,26.1676,142700.0
2013-07-16 09:30:00,37.35,37.36,37.3,37.3,161700.0,26.1396,26.1466,26.1046,26.1046,161700.0
2013-07-16 09:40:00,37.3,37.3,37.26,37.29,45800.0,26.1046,26.1046,26.0767,26.0976,45800.0
2013-07-16 09:50:00,37.29,37.31,37.27,37.31,58400.0,26.0976,26.1116,26.0837,26.1116,58400.0
2013-07-16 10:00:00,37.3,37.32,37.27,37.31,90800.0,26.1046,26.1186,26.0837,26.1116,90800.0
2013-07-16 10:10:00,37.31,37.35,37.31,37.35,64600.0,26.1116,26.1396,26.1116,26.1396,64600.0
2013-07-16 10:20:00,37.35,37.38,37.33,37.36,74800.0,26.1396,26.1606,26.1256,26.1466,74800.0
2013-07-16 10:30:00,37.35,37.37,37.34,37.37,59400.0,26.1396,26.1536,26.1326,26.1536,59400.0
2013-07-16 10:40:00,37.36,37.38,37.34,37.36,70500.0,26.1466,26.1606,26.1326,26.1466,70500.0
2013-07-16 10:50:00,37.36,37.37,37.33,37.35,12800.0,26.1466,26.1536,26.1256,26.1396,12800.0
2013-07-16 11:00:00,37.35,37.35,37.3,37.3,86700.0,26.1396,26.1396,26.1046,26.1046,86700.0
2013-07-16 11:10:00,37.3,37.31,37.27,37.3,29800.0,26.1046,26.1116,26.0837,26.1046,29800.0
2013-07-16 11:20:00,37.31,37.34,37.31,37.33,23900.0,26.1116,26.1326,26.1116,26.1256,23900.0
2013-07-16 11:30:00,37.34,37.34,37.29,37.31,22200.0,26.1326,26.1326,26.0976,26.1116,22200.0
2013-07-16 11:40:00,37.3,37.32,37.27,37.27,38000.0,26.1046,26.1186,26.0837,26.0837,38000.0
2013-07-16 11:50:00,37.27,37.3,37.26,37.29,33700.0,26.0837,26.1046,26.0767,26.0976,33700.0
2013-07-16 12:00:00,37.29,37.31,37.28,37.3,37300.0,26.0976,26.1116,26.0906,26.1046,37300.0
2013-07-16 12:10:00,37.3,37.3,37.28,37.3,11500.0,26.1046,26.1046,26.0906,26.1046,11500.0
2013-07-16 12:20:00,37.29,37.33,37.29,37.33,14900.0,26.0976,26.1256,26.0976,26.1256,14900.0
2013-07-16 12:30:00,37.32,37.34,37.32,37.34,16700.0,26.1186,26.1326,26.1186,26.1326,16700.0
2013-07-16 12:40:00,37.34,37.35,37.3,37.31,20000.0,26.1326,26.1396,26.1046,26.1116,20000.0
2013-07-16 12:50:00,37.31,37.31,37.3,37.3,22100.0,26.1116,26.1116,26.1046,26.1046,22100.0
2013-07-16 13:00:00,37.31,37.31,37.28,37.28,20600.0,26.1116,26.1116,26.0906,26.0906,20600.0
2013-07-16 13:10:00,37.29,37.29,37.26,37.28,31100.0,26.0976,26.0976,26.0767,26.0906,31100.0
2013-07-16 13:20:00,37.29,37.29,37.27,37.28,16500.0,26.0976,26.0976,26.0837,26.0906,16500.0
2013-07-16 13:30:00,37.28,37.31,37.27,37.31,26800.0,26.0906,26.1116,26.0837,26.1116,26800.0
2013-07-16 13:40:00,37.31,37.33,37.3,37.32,25700.0,26.1116,26.1256,26.1046,26.1186,25700.0
2013-07-16 13:50:00,37.31,37.32,37.3,37.32,18700.0,26.1116,26.1186,26.1046,26.1186,18700.0
2013-07-16 14:00:00,37.32,37.34,37.32,37.34,30800.0,26.1186,26.1326,26.1186,26.1326,30800.0
2013-07-16 14:10:00,37.34,37.38,37.34,37.38,20700.0,26.1326,26.1606,26.1326,26.1606,20700.0
2013-07-16 14:20:00,37.39,37.39,37.36,37.37,21600.0,26.1676,26.1676,26.1466,26.1536,21600.0
2013-07-16 14:30:00,37.37,37.38,37.37,37.38,11600.0,26.1536,26.1606,26.1536,26.1606,11600.0
2013-07-16 14:40:00,37.39,37.41,37.37,37.41,31000.0,26.1676,26.1816,26.1536,26.1816,31000.0
2013-07-16 14:50:00,37.41,37.42,37.39,37.39,163100.0,26.1816,26.1886,26.1676,26.1676,163100.0
2013-07-16 15:00:00,37.39,37.39,37.33,37.34,211200.0,26.1676,26.1676,26.1256,26.1326,211200.0
2013-07-16 15:10:00,37.34,37.34,37.31,37.32,31600.0,26.1326,26.1326,26.1116,26.1186,31600.0
2013-07-16 15:20:00,37.32,37.34,37.31,37.32,28200.0,26.1186,26.1326,26.1116,26.1186,28200.0
2013-07-16 15:30:00,37.34,37.37,37.34,37.36,17500.0,26.1326,26.1536,26.1326,26.1466,17500.0
2013-07-16 15:40:00,37.36,37.39,37.35,37.36,47900.0,26.1466,26.1676,26.1396,26.1466,47900.0
2013-07-16 15:50:00,37.36,37.38,37.35,37.36,113800.0,26.1466,26.1606,26.1396,26.1466,113800.0
2013-07-17 09:30:00,37.62,37.65,37.6,37.61,115300.0,26.3286,26.3496,26.3146,26.3216,115300.0
2013-07-17 09:40:00,37.62,37.64,37.56,37.57,46100.0,26.3286,26.3426,26.2866,26.2936,46100.0
2013-07-17 09:50:00,37.56,37.57,37.5,37.55,71500.0,26.2866,26.2936,26.2446,26.2796,71500.0
2013-07-17 10:00:00,37.54,37.57,37.52,37.53,96100.0,26.2726,26.2936,26.2586,26.2656,96100.0
2013-07-17 10:10:00,37.53,37.58,37.52,37.56,99600.0,26.2656,26.3006,26.2586,26.2866,99600.0
2013-07-17 10:20:00,37.55,37.55,37.52,37.54,61600.0,26.2796,26.2796,26.2586,26.2726,61600.0
2013-07-17 10:30:00,37.54,37.6,37.51,37.52,53800.0,26.2726,26.3146,26.2516,26.2586,53800.0
2013-07-17 10:40:00,37.52,37.52,37.41,37.42,62100.0,26.2586,26.2586,26.1816,26.1886,62100.0
2013-07-17 10:50:00,37.41,37.46,37.4,37.46,25000.0,26.1816,26.2166,26.1746,26.2166,25000.0
2013-07-17 11:00:00,37.47,37.52,37.47,37.51,69100.0,26.2236,26.2586,26.2236,26.2516,69100.0
2013-07-17 11:10:00,37.51,37.51,37.47,37.49,68000.0,26.2516,26.2516,26.2236,26.2376,68000.0
2013-07-17 11:20:00,37.48,37.48,37.43,37.44,261300.0,26.2306,26.2306,26.1956,26.2026,261300.0
2013-07-17 11:30:00,37.44,37.46,37.43,37.46,68000.0,26.2026,26.2166,26.1956,26.2166,68000.0
2013-07-17 11:40:00,37.46,37.47,37.45,37.45,8500.0,26.2166,26.2236,26.2096,26.2096,8500.0
2013-07-17 11:50:00,37.45,37.45,37.4,37.42,126700.0,26.2096,26.2096,26.1746,26.1886,126700.0
2013-07-17 12:00:00,37.42,37.47,37.42,37.47,47800.0,26.1886,26.2236,26.1886,26.2236,47800.0
2013-07-17 12:10:00,37.47,37.52,37.45,37.51,48400.0,26.2236,26.2586,26.2096,26.2516,48400.0
2013-07-17 12:20:00,37.5,37.52,37.48,37.49,18200.0,26.2446,26.2586,26.2306,26.2376,18200.0
2013-07-17 12:30:00,37.49,37.5,37.49,37.49,10200.0,26.2376,26.2446,26.2376,26.2376,10200.0
2013-07-17 12:40:00,37.5,37.58,37.49,37.58,19500.0,26.2446,26.3006,26.2376,26.3006,19500.0
2013-07-17 12:50:00,37.58,37.58,37.55,37.56,12000.0,26.3006,26.3006,26.2796,26.2866,12000.0
2013-07-17 13:00:00,37.56,37.58,37.56,37.58,26900.0,26.2866,26.3006,26.2866,26.3006,26900.0
2013-07-17 13:10:00,37.58,37.61,37.56,37.59,42900.0,26.3006,26.3216,26.2866,26.3076,42900.0
2013-07-17 13:20:00,37.59,37.61,37.56,37.56,31500.0,26.3076,26.3216,26.2866,26.2866,31500.0
2013-07-17 13:30:00,37.57,37.58,37.55,37.56,17200.0,26.2936,26.3006,26.2796,26.2866,17200.0
2013-07-17 13:40:00,37.56,37.57,37.55,37.56,28700.0,26.2866,26.2936,26.2796,26.2866,28700.0
2013-07-17 13:50:00,37.57,37.58,37.55,37.57,24100.0,26.2936,26.3006,26.2796,26.2936,24100.0
2013-07-17 14:00:00,37.57,37.57,37.55,37.57,53700.0,26.2936,26.2936,26.2796,26.2936,53700.0
2013-07-17 14:10:00,37.56,37.58,37.55,37.57,19900.0,26.2866,26.3006,26.2796,26.2936,19900.0
2013-07-17 14:20:00,37.57,37.58,37.56,37.57,98800.0,26.2936,26.3006,26.2866,26.2936,98800.0
2013-07-17 14:30:00,37.56,37.56,37.51,37.52,52500.0,26.2866,26.2866,26.2516,26.2586,52500.0
2013-07-17 14:40:00,37.53,37.53,37.46,37.48,77400.0,26.2656,26.2656,26.2166,26.2306,77400.0
2013-07-17 14:50:00,37.48,37.5,37.47,37.48,68400.0,26.2306,26.2446,26.2236,26.2306,68400.0
2013-07-17 15:00:00,37.48,37.51,37.47,37.51,124400.0,26.2306,26.2516,26.2236,26.2516,124400.0
2013-07-17 15:10:00,37.51,37.52,37.48,37.52,14300.0,26.2516,26.2586,26.2306,26.2586,14300.0
2013-07-17 15:20:00,37.52,37.52,37.5,37.51,44500.0,26.2586,26.2586,26.2446,26.2516,44500.0
2013-07-17 15:30:00,37.5,37.51,37.48,37.5,77800.0,26.2446,26.2516,26.2306,26.2446,77800.0
2013-07-17 15:40:00,37.5,37.51,37.48,37.5,66500.0,26.2446,26.2516,26.2306,26.2446,66500.0
2013-07-17 15:50:00,37.5,37.52,37.48,37.49,145900.0,26.2446,26.2586,26.2306,26.2376,145900.0
2013-07-18 09:30:00,37.56,37.59,37.55,37.59,91300.0,26.2866,26.3076,26.2796,26.3076,91300.0
2013-07-18 09:40:00,37.6,37.64,37.59,37.63,60900.0,26.3146,26.3426,26.3076,26.3356,60900.0
2013-07-18 09:50:00,37.63,37.65,37.61,37.64,77100.0,26.3356,26.3496,26.3216,26.3426,77100.0
2013-07-18 10:00:00,37.64,37.65,37.58,37.63,238800.0,26.3426,26.3496,26.3006,26.3356,238800.0
2013-07-18 10:10:00,37.64,37.68,37.62,37.67,117800.0,26.3426,26.3706,26.3286,26.3636,117800.0
2013-07-18 10:20:00,37.67,37.69,37.66,37.67,74200.0,26.3636,26.3776,26.3566,26.3636,74200.0
2013-07-18 10:30:00,37.68,37.69,37.66,37.67,17300.0,26.3706,26.3776,26.3566,26.3636,17300.0
2013-07-18 10:40:00,37.66,37.69,37.65,37.68,20200.0,26.3566,26.3776,26.3496,26.3706,20200.0
2013-07-18 10:50:00,37.67,37.71,37.67,37.68,70700.0,26.3636,26.3916,26.3636,26.3706,70700.0
2013-07-18 11:00:00,37.69,37.71,37.67,37.7,21700.0,26.3776,26.3916,26.3636,26.3846,21700.0
2013-07-18 11:10:00,37.69,37.71,37.67,37.67,22800.0,26.3776,26.3916,26.3636,26.3636,22800.0
2013-07-18 11:20:00,37.67,37.67,37.65,37.66,59700.0,26.3636,26.3636,26.3496,26.3566,59700.0
2013-07-18 11:30:00,37.65,37.68,37.64,37.67,103300.0,26.3496,26.3706,26.3426,26.3636,103300.0
2013-07-18 11:40:00,37.66,37.69,37.65,37.66,268400.0,26.3566,26.3776,26.3496,26.3566,268400.0
2013-07-18 11:50:00,37.66,37.66,37.64,37.64,61100.0,26.3566,26.3566,26.3426,26.3426,61100.0
2013-07-18 12:00:00,37.64,37.66,37.62,37.64,54900.0,26.3426,26.3566,26.3286,26.3426,54900.0
2013-07-18 12:10:00,37.64,37.65,37.62,37.64,103400.0,26.3426,26.3496,26.3286,26.3426,103400.0
2013-07-18 12:20:00,37.64,37.65,37.63,37.64,25800.0,26.3426,26.3496,26.3356,26.3426,25800.0
2013-07-18 12:30:00,37.63,37.64,37.62,37.64,21700.0,26.3356,26.3426,26.3286,26.3426,21700.0
2013-07-18 12:40:00,37.64,37.64,37.6,37.62,21300.0,26.3426,26.3426,26.3146,26.3286,21300.0
2013-07-18 12:50:00,37.62,37.65,37.62,37.63,33600.0,26.3286,26.3496,26.3286,26.3356,33600.0
2013-07-18 13:00:00,37.63,37.65,37.62,37.64,26500.0,26.3356,26.3496,26.3286,26.3426,26500.0
2013-07-18 13:10:00,37.64,37.65,37.63,37.63,34000.0,26.3426,26.3496,26.3356,26.3356,34000.0
2013-07-18 13:20:00,37.63,37.65,37.62,37.64,32100.0,26.3356,26.3496,26.3286,26.3426,32100.0
2013-07-18 13:30:00,37.65,37.7,37.64,37.7,174200.0,26.3496,26.3846,26.3426,26.3846,174200.0
2013-07-18 13:40:00,37.7,37.7,37.67,37.69,50100.0,26.3846,26.3846,26.3636,26.3776,50100.0
2013-07-18 13:50:00,37.68,37.72,37.67,37.7,28000.0,26.3706,26.3986,26.3636,26.3846,28000.0
2013-07-18 14:00:00,37.7,37.72,37.69,37.7,17000.0,26.3846,26.3986,26.3776,26.3846,17000.0
2013-07-18 14:10:00,37.7,37.7,37.69,37.7,24100.0,26.3846,26.3846,26.3776,26.3846,24100.0
2013-07-18 14:20:00,37.7,37.72,37.7,37.71,24200.0,26.3846,26.3986,26.3846,26.3916,24200.0
2013-07-18 14:30:00,37.7,37.73,37.7,37.72,41500.0,26.3846,26.4056,26.3846,26.3986,41500.0
2013-07-18 14:40:00,37.71,37.74,37.71,37.73,63300.0,26.3916,26.4126,26.3916,26.4056,63300.0
2013-07-18 14:50:00,37.73,37.73,37.7,37.71,165000.0,26.4056,26.4056,26.3846,26.3916,165000.0
2013-07-18 15:00:00,37.7,37.71,37.7,37.7,93200.0,26.3846,26.3916,26.3846,26.3846,93200.0
2013-07-18 15:10:00,37.7,37.7,37.67,37.68,23300.0,26.3846,26.3846,26.3636,26.3706,23300.0
2013-07-18 15:20:00,37.68,37.7,37.67,37.7,24600.0,26.3706,26.3846,26.3636,26.3846,24600.0
2013-07-18 15:30:00,37.7,37.7,37.68,37.69,146900.0,26.3846,26.3846,26.3706,26.3776,146900.0
2013-07-18 15:40:00,37.69,37.69,37.67,37.69,110900.0,26.3776,26.3776,26.3636,26.3776,110900.0
2013-07-18 15:50:00,37.69,37.72,37.68,37.71,371200.0,26.3776,26.3986,26.3706,26.3916,371200.0
2013-07-19 09:30:00,37.58,37.59,37.51,37.51,94300.0,26.3006,26.3076,26.2516,26.2516,94300.0
2013-07-19 09:40:00,37.51,37.57,37.51,37.53,44900.0,26.2516,26.2936,26.2516,26.2656,44900.0
2013-07-19 09:50:00,37.52,37.57,37.52,37.57,27200.0,26.2586,26.2936,26.2586,26.2936,27200.0
2013-07-19 10:00:00,37.57,37.62,37.57,37.6,58000.0,26.2936,26.3286,26.2936,26.3146,58000.0
2013-07-19 10:10:00,37.61,37.62,37.57,37.57,51800.0,26.3216,26.3286,26.2936,26.2936,51800.0
2013-07-19 10:20:00,37.57,37.58,37.56,37.58,29000.0,26.2936,26.3006,26.2866,26.3006,29000.0
2013-07-19 10:30:00,37.58,37.62,37.57,37.61,31900.0,26.3006,26.3286,26.2936,26.3216,31900.0
2013-07-19 10:40:00,37.61,37.63,37.59,37.61,75200.0,26.3216,26.3356,26.3076,26.3216,75200.0
2013-07-19 10:50:00,37.61,37.61,37.58,37.59,61500.0,26.3216,26.3216,26.3006,26.3076,61500.0
2013-07-19 11:00:00,37.59,37.61,37.57,37.59,38500.0,26.3076,26.3216,26.2936,26.3076,38500.0
2013-07-19 11:10:00,37.6,37.63,37.6,37.6,29600.0,26.3146,26.3356,26.3146,26.3146,29600.0
2013-07-19 11:20:00,37.61,37.67,37.61,37.67,41300.0,26.3216,26.3636,26.3216,26.3636,41300.0
2013-07-19 11:30:00,37.67,37.67,37.64,37.64,37300.0,26.3636,26.3636,26.3426,26.3426,37300.0
2013-07-19 11:40:00,37.64,37.66,37.64,37.65,27100.0,26.3426,26.3566,26.3426,26.3496,27100.0
2013-07-19 11:50:00,37.64,37.65,37.63,37.65,50200.0,26.3426,26.3496,26.3356,26.3496,50200.0
2013-07-19 12:00:00,37.66,37.67,37.63,37.64,51000.0,26.3566,26.3636,26.3356,26.3426,51000.0
2013-07-19 12:10:00,37.64,37.65,37.62,37.64,107200.0,26.3426,26.3496,26.3286,26.3426,107200.0
2013-07-19 12:20:00,37.64,37.64,37.63,37.63,18800.0,26.3426,26.3426,26.3356,26.3356,18800.0
2013-07-19 12:30:00,37.64,37.64,37.63,37.64,11300.0,26.3426,26.3426,26.3356,26.3426,11300.0
2013-07-19 12:40:00,37.64,37.65,37.63,37.64,26600.0,26.3426,26.3496,26.3356,26.3426,26600.0
2013-07-19 12:50:00,37.65,37.65,37.63,37.64,40100.0,26.3496,26.3496,26.3356,26.3426,40100.0
2013-07-19 13:00:00,37.64,37.66,37.64,37.66,42900.0,26.3426,26.3566,26.3426,26.3566,42900.0
2013-07-19 13:10:00,37.66,37.66,37.65,37.66,11400.0,26.3566,26.3566,26.3496,26.3566,11400.0
2013-07-19 13:20:00,37.66,37.67,37.64,37.65,35900.0,26.3566,26.3636,26.3426,26.3496,35900.0
2013-07-19 13:30:00,37.65,37.66,37.64,37.66,21400.0,26.3496,26.3566,26.3426,26.3566,21400.0
2013-07-19 13:40:00,37.66,37.66,37.64,37.65,17600.0,26.3566,26.3566,26.3426,26.3496,17600.0
2013-07-19 13:50:00,37.65,37.66,37.65,37.66,34700.0,26.3496,26.3566,26.3496,26.3566,34700.0
2013-07-19 14:00:00,37.66,37.68,37.65,37.68,35300.0,26.3566,26.3706,26.3496,26.3706,35300.0
2013-07-19 14:10:00,37.67,37.69,37.67,37.69,51000.0,26.3636,26.3776,26.3636,26.3776,51000.0
2013-07-19 14:20:00,37.69,37.69,37.67,37.68,76000.0,26.3776,26.3776,26.3636,26.3706,76000.0
2013-07-19 14:30:00,37.68,37.69,37.66,37.67,34100.0,26.3706,26.3776,26.3566,26.3636,34100.0
2013-07-19 14:40:00,37.67,37.67,37.65,37.66,88300.0,26.3636,26.3636,26.3496,26.3566,88300.0
2013-07-19 14:50:00,37.65,37.66,37.65,37.66,19700.0,26.3496,26.3566,26.3496,26.3566,19700.0
2013-07-19 15:00:00,37.67,37.69,37.67,37.68,33200.0,26.3636,26.3776,26.3636,26.3706,33200.0
2013-07-19 15:10:00,37.69,37.71,37.68,37.69,83600.0,26.3776,26.3916,26.3706,26.3776,83600.0
2013-07-19 15:20:00,37.69,37.69,37.66,37.69,45700.0,26.3776,26.3776,26.3566,26.3776,45700.0
2013-07-19 15:30:00,37.69,37.7,37.68,37.69,47300.0,26.3776,26.3846,26.3706,26.3776,47300.0
2013-07-19 15:40:00,37.69,37.73,37.69,37.7,163500.0,26.3776,26.4056,26.3776,26.3846,163500.0
2013-07-19 15:50:00,37.71,37.72,37.66,37.67,207800.0,26.3916,26.3986,26.3566,26.3636,207800.0
2013-07-22 09:30:00,37.77,37.79,37.74,37.76,82400.0,26.4336,26.4476,26.4126,26.4266,82400.0
2013-07-22 09:40:00,37.76,37.76,37.73,37.75,64100.0,26.4266,26.4266,26.4056,26.4196,64100.0
2013-07-22 09:50:00,37.75,37.78,37.75,37.77,88300.0,26.4196,26.4406,26.4196,26.4336,88300.0
2013-07-22 10:00:00,37.78,37.82,37.75,37.82,217600.0,26.4406,26.4686,26.4196,26.4686,217600.0
2013-07-22 10:10:00,37.82,37.85,37.82,37.82,127900.0,26.4686,26.4896,26.4686,26.4686,127900.0
2013-07-22 10:20:00,37.82,37.84,37.82,37.83,19800.0,26.4686,26.4826,26.4686,26.4756,19800.0
2013-07-22 10:30:00,37.83,37.86,37.81,37.83,164800.0,26.4756,26.4966,26.4616,26.4756,164800.0
2013-07-22 10:40:00,37.84,37.86,37.83,37.84,88600.0,26.4826,26.4966,26.4756,26.4826,88600.0
2013-07-22 10:50:00,37.84,37.85,37.83,37.83,53100.0,26.4826,26.4896,26.4756,26.4756,53100.0
2013-07-22 11:00:00,37.83,37.87,37.83,37.86,79200.0,26.4756,26.5036,26.4756,26.4966,79200.0
2013-07-22 11:10:00,37.86,37.87,37.83,37.84,42400.0,26.4966,26.5036,26.4756,26.4826,42400.0
2013-07-22 11:20:00,37.84,37.87,37.83,37.86,29400.0,26.4826,26.5036,26.4756,26.4966,29400.0
2013-07-22 11:30:00,37.85,37.89,37.83,37.89,76000.0,26.4896,26.5176,26.4756,26.5176,76000.0
2013-07-22 11:40:00,37.89,37.89,37.85,37.88,37700.0,26.5176,26.5176,26.4896,26.5106,37700.0
2013-07-22 11:50:00,37.88,37.88,37.84,37.84,30000.0,26.5106,26.5106,26.4826,26.4826,30000.0
2013-07-22 12:00:00,37.84,37.86,37.83,37.86,35900.0,26.4826,26.4966,26.4756,26.4966,35900.0
2013-07-22 12:10:00,37.86,37.86,37.84,37.85,16700.0,26.4966,26.4966,26.4826,26.4896,16700.0
2013-07-22 12:20:00,37.86,37.86,37.83,37.85,17400.0,26.4966,26.4966,26.4756,26.4896,17400.0
2013-07-22 12:30:00,37.84,37.86,37.83,37.85,43000.0,26.4826,26.4966,26.4756,26.4896,43000.0
2013-07-22 12:40:00,37.85,37.87,37.85,37.86,57300.0,26.4896,26.5036,26.4896,26.4966,57300.0
2013-07-22 12:50:00,37.86,37.87,37.85,37.85,53200.0,26.4966,26.5036,26.4896,26.4896,53200.0
2013-07-22 13:00:00,37.86,37.88,37.85,37.88,38700.0,26.4966,26.5106,26.4896,26.5106,38700.0
2013-07-22 13:10:00,37.87,37.87,37.84,37.84,37100.0,26.5036,26.5036,26.4826,26.4826,37100.0
2013-07-22 13:20:00,37.85,37.85,37.84,37.84,40100.0,26.4896,26.4896,26.4826,26.4826,40100.0
2013-07-22 13:30:00,37.84,37.84,37.82,37.83,24700.0,26.4826,26.4826,26.4686,26.4756,24700.0
2013-07-22 13:40:00,37.82,37.83,37.81,37.82,16100.0,26.4686,26.4756,26.4616,26.4686,16100.0
2013-07-22 13:50:00,37.82,37.83,37.81,37.81,17600.0,26.4686,26.4756,26.4616,26.4616,17600.0
2013-07-22 14:00:00,37.81,37.82,37.81,37.82,15600.0,26.4616,26.4686,26.4616,26.4686,15600.0
2013-07-22 14:10:00,37.81,37.86,37.81,37.84,307400.0,26.4616,26.4966,26.4616,26.4826,307400.0
2013-07-22 14:20:00,37.85,37.85,37.83,37.84,64800.0,26.4896,26.4896,26.4756,26.4826,64800.0
2013-07-22 14:30:00,37.83,37.84,37.83,37.84,42700.0,26.4756,26.4826,26.4756,26.4826,42700.0
2013-07-22 14:40:00,37.83,37.86,37.83,37.86,19600.0,26.4756,26.4966,26.4756,26.4966,19600.0
2013-07-22 14:50:00,37.85,37.87,37.84,37.86,87500.0,26.4896,26.5036,26.4826,26.4966,87500.0
2013-07-22 15:00:00,37.86,37.87,37.85,37.86,47100.0,26.4966,26.5036,26.4896,26.4966,47100.0
2013-07-22 15:10:00,37.85,37.87,37.85,37.87,48900.0,26.4896,26.5036,26.4896,26.5036,48900.0
2013-07-22 15:20:00,37.87,37.87,37.86,37.86,26000.0,26.5036,26.5036,26.4966,26.4966,26000.0
2013-07-22 15:30:00,37.86,37.87,37.83,37.83,129600.0,26.4966,26.5036,26.4756,26.4756,129600.0
2013-07-22 15:40:00,37.84,37.86,37.83,37.83,83100.0,26.4826,26.4966,26.4756,26.4756,83100.0
2013-07-22 15:50:00,37.84,37.88,37.83,37.87,111800.0,26.4826,26.5106,26.4756,26.5036,111800.0
2013-07-23 09:30:00,37.97,38.0,37.96,38.0,75800.0,26.5736,26.5945,26.5666,26.5945,75800.0
2013-07-23 09:40:00,38.0,38.0,37.97,37.97,29100.0,26.5945,26.5945,26.5736,26.5736,29100.0
2013-07-23 09:50:00,37.97,37.98,37.94,37.96,103500.0,26.5736,26.5805,26.5526,26.5666,103500.0
2013-07-23 10:00:00,37.96,37.97,37.91,37.93,80800.0,26.5666,26.5736,26.5316,26.5456,80800.0
2013-07-23 10:10:00,37.93,37.96,37.92,37.95,29900.0,26.5456,26.5666,26.5386,26.5596,29900.0
2013-07-23 10:20:00,37.95,37.97,37.92,37.93,57000.0,26.5596,26.5736,26.5386,26.5456,57000.0
2013-07-23 10:30:00,37.92,37.93,37.89,37.89,108100.0,26.5386,26.5456,26.5176,26.5176,108100.0
2013-07-23 10:40:00,37.89,37.94,37.89,37.94,47600.0,26.5176,26.5526,26.5176,26.5526,47600.0
2013-07-23 10:50:00,37.95,37.95,37.91,37.91,36300.0,26.5596,26.5596,26.5316,26.5316,36300.0
2013-07-23 11:00:00,37.91,37.91,37.88,37.91,78100.0,26.5316,26.5316,26.5106,26.5316,78100.0
2013-07-23 11:10:00,37.91,37.93,37.91,37.91,41500.0,26.5316,26.5456,26.5316,26.5316,41500.0
2013-07-23 11:20:00,37.91,37.93,37.88,37.88,47700.0,26.5316,26.5456,26.5106,26.5106,47700.0
2013-07-23 11:30:00,37.88,37.9,37.84,37.87,81000.0,26.5106,26.5246,26.4826,26.5036,81000.0
2013-07-23 11:40:00,37.88,37.9,37.88,37.89,43600.0,26.5106,26.5246,26.5106,26.5176,43600.0
2013-07-23 11:50:00,37.89,37.9,37.88,37.89,125800.0,26.5176,26.5246,26.5106,26.5176,125800.0
2013-07-23 12:00:00,37.89,37.89,37.86,37.89,39200.0,26.5176,26.5176,26.4966,26.5176,39200.0
2013-07-23 12:10:00,37.89,37.91,37.89,37.91,31700.0,26.5176,26.5316,26.5176,26.5316,31700.0
2013-07-23 12:20:00,37.9,37.91,37.89,37.91,26200.0,26.5246,26.5316,26.5176,26.5316,26200.0
2013-07-23 12:30:00,37.91,37.93,37.89,37.93,23100.0,26.5316,26.5456,26.5176,26.5456,23100.0
2013-07-23 12:40:00,37.93,37.93,37.91,37.91,13700.0,26.5456,26.5456,26.5316,26.5316,13700.0
2013-07-23 12:50:00,37.92,37.92,37.9,37.9,18200.0,26.5386,26.5386,26.5246,26.5246,18200.0
2013-07-23 13:00:00,37.91,37.95,37.9,37.94,35000.0,26.5316,26.5596,26.5246,26.5526,35000.0
2013-07-23 13:10:00,37.95,37.95,37.93,37.95,26100.0,26.5596,26.5596,26.5456,26.5596,26100.0
2013-07-23 13:20:00,37.95,37.96,37.94,37.96,22100.0,26.5596,26.5666,26.5526,26.5666,22100.0
2013-07-23 13:30:00,37.95,37.98,37.95,37.98,12700.0,26.5596,26.5805,26.5596,26.5805,12700.0
2013-07-23 13:40:00,37.98,37.98,37.96,37.96,30800.0,26.5805,26.5805,26.5666,26.5666,30800.0
2013-07-23 13:50:00,37.96,37.98,37.95,37.96,49400.0,26.5666,26.5805,26.5596,26.5666,49400.0
2013-07-23 14:00:00,37.96,37.97,37.95,37.97,79700.0,26.5666,26.5736,26.5596,26.5736,79700.0
2013-07-23 14:10:00,37.97,37.99,37.95,37.99,62500.0,26.5736,26.5875,26.5596,26.5875,62500.0
2013-07-23 14:20:00,37.98,37.99,37.96,37.98,45600.0,26.5805,26.5875,26.5666,26.5805,45600.0
2013-07-23 14:30:00,37.98,38.01,37.98,38.01,39900.0,26.5805,26.6015,26.5805,26.6015,39900.0
2013-07-23 14:40:00,38.01,38.04,38.0,38.04,32900.0,26.6015,26.6225,26.5945,26.6225,32900.0
2013-07-23 14:50:00,38.04,38.05,38.02,38.04,123800.0,26.6225,26.6295,26.6085,26.6225,123800.0
2013-07-23 15:00:00,38.04,38.04,38.02,38.03,33600.0,26.6225,26.6225,26.6085,26.6155,33600.0
2013-07-23 15:10:00,38.02,38.03,38.01,38.02,83400.0,26.6085,26.6155,26.6015,26.6085,83400.0
2013-07-23 15:20:00,38.02,38.03,37.99,38.0,98400.0,26.6085,26.6155,26.5875,26.5945,98400.0
2013-07-23 15:30:00,38.0,38.01,37.98,37.98,61800.0,26.5945,26.6015,26.5805,26.5805,61800.0
2013-07-23 15:40:00,37.98,37.98,37.91,37.93,87900.0,26.5805,26.5805,26.5316,26.5456,87900.0
2013-07-23 15:50:00,37.93,37.95,37.91,37.93,120700.0,26.5456,26.5596,26.5316,26.5456,120700.0
2013-07-24 09:30:00,38.08,38.1,38.02,38.04,53700.0,26.6505,26.6645,26.6085,26.6225,53700.0
2013-07-24 09:40:00,38.03,38.05,38.0,38.01,28500.0,26.6155,26.6295,26.5945,26.6015,28500.0
2013-07-24 09:50:00,38.01,38.01,37.95,37.96,245200.0,26.6015,26.6015,26.5596,26.5666,245200.0
2013-07-24 10:00:00,37.96,37.97,37.88,37.91,99500.0,26.5666,26.5736,26.5106,26.5316,99500.0
2013-07-24 10:10:00,37.91,37.93,37.88,37.93,89700.0,26.5316,26.5456,26.5106,26.5456,89700.0
2013-07-24 10:20:00,37.92,37.92,37.84,37.89,87900.0,26.5386,26.5386,26.4826,26.5176,87900.0
2013-07-24 10:30:00,37.89,37.94,37.87,37.94,53400.0,26.5176,26.5526,26.5036,26.5526,53400.0
2013-07-24 10:40:00,37.95,37.98,37.94,37.98,18500.0,26.5596,26.5805,26.5526,26.5805,18500.0
2013-07-24 10:50:00,37.97,37.99,37.96,37.96,22000.0,26.5736,26.5875,26.5666,26.5666,22000.0
2013-07-24 11:00:00,37.96,37.98,37.96,37.96,14500.0,26.5666,26.5805,26.5666,26.5666,14500.0
2013-07-24 11:10:00,37.97,37.99,37.96,37.98,31900.0,26.5736,26.5875,26.5666,26.5805,31900.0
2013-07-24 11:20:00,37.97,38.01,37.97,37.99,16200.0,26.5736,26.6015,26.5736,26.5875,16200.0
2013-07-24 11:30:00,37.99,38.02,37.99,38.0,31500.0,26.5875,26.6085,26.5875,26.5945,31500.0
2013-07-24 11:40:00,38.0,38.01,37.99,37.99,23700.0,26.5945,26.6015,26.5875,26.5875,23700.0
2013-07-24 11:50:00,38.0,38.01,37.99,37.99,28600.0,26.5945,26.6015,26.5875,26.5875,28600.0
2013-07-24 12:00:00,37.98,37.99,37.95,37.95,73500.0,26.5805,26.5875,26.5596,26.5596,73500.0
2013-07-24 12:10:00,37.95,37.95,37.88,37.88,27400.0,26.5596,26.5596,26.5106,26.5106,27400.0
2013-07-24 12:20:00,37.88,37.91,37.88,37.89,23800.0,26.5106,26.5316,26.5106,26.5176,23800.0
2013-07-24 12:30:00,37.89,37.9,37.87,37.9,17100.0,26.5176,26.5246,26.5036,26.5246,17100.0
2013-07-24 12:40:00,37.9,37.92,37.9,37.92,28900.0,26.5246,26.5386,26.5246,26.5386,28900.0
2013-07-24 12:50:00,37.91,37.91,37.87,37.89,17000.0,26.5316,26.5316,26.5036,26.5176,17000.0
2013-07-24 13:00:00,37.89,37.91,37.84,37.86,15100.0,26.5176,26.5316,26.4826,26.4966,15100.0
2013-07-24 13:10:00,37.87,37.87,37.81,37.83,37700.0,26.5036,26.5036,26.4616,26.4756,37700.0
2013-07-24 13:20:00,37.82,37.83,37.78,37.8,38400.0,26.4686,26.4756,26.4406,26.4546,38400.0
2013-07-24 13:30:00,37.8,37.8,37.76,37.78,23800.0,26.4546,26.4546,26.4266,26.4406,23800.0
2013-07-24 13:40:00,37.78,37.8,37.76,37.79,77700.0,26.4406,26.4546,26.4266,26.4476,77700.0
2013-07-24 13:50:00,37.78,37.8,37.77,37.8,21300.0,26.4406,26.4546,26.4336,26.4546,21300.0
2013-07-24 14:00:00,37.79,37.83,37.79,37.83,91200.0,26.4476,26.4756,26.4476,26.4756,91200.0
2013-07-24 14:10:00,37.82,37.85,37.82,37.84,33100.0,26.4686,26.4896,26.4686,26.4826,33100.0
2013-07-24 14:20:00,37.84,37.85,37.82,37.84,26300.0,26.4826,26.4896,26.4686,26.4826,26300.0
2013-07-24 14:30:00,37.85,37.85,37.82,37.83,13000.0,26.4896,26.4896,26.4686,26.4756,13000.0
2013-07-24 14:40:00,37.83,37.84,37.82,37.84,66500.0,26.4756,26.4826,26.4686,26.4826,66500.0
2013-07-24 14:50:00,37.84,37.85,37.83,37.84,50600.0,26.4826,26.4896,26.4756,26.4826,50600.0
2013-07-24 15:00:00,37.84,37.84,37.78,37.8,82900.0,26.4826,26.4826,26.4406,26.4546,82900.0
2013-07-24 15:10:00,37.8,37.83,37.79,37.8,59600.0,26.4546,26.4756,26.4476,26.4546,59600.0
2013-07-24 15:20:00,37.8,37.85,37.8,37.84,19700.0,26.4546,26.4896,26.4546,26.4826,19700.0
2013-07-24 15:30:00,37.84,37.84,37.81,37.83,83400.0,26.4826,26.4826,26.4616,26.4756,83400.0
2013-07-24 15:40:00,37.83,37.86,37.82,37.85,41000.0,26.4756,26.4966,26.4686,26.4896,41000.0
2013-07-24 15:50:00,37.85,37.89,37.84,37.89,127400.0,26.4896,26.5176,26.4826,26.5176,127400.0
2013-07-25 09:30:00,37.6,37.6,37.56,37.6,98400.0,26.3146,26.3146,26.2866,26.3146,98400.0
2013-07-25 09:40:00,37.6,37.64,37.57,37.63,32800.0,26.3146,26.3426,26.2936,26.3356,32800.0
2013-07-25 09:50:00,37.64,37.68,37.64,37.65,36200.0,26.3426,26.3706,26.3426,26.3496,36200.0
2013-07-25 10:00:00,37.65,37.7,37.65,37.68,175900.0,26.3496,26.3846,26.3496,26.3706,175900.0
2013-07-25 10:10:00,37.68,37.72,37.68,37.71,65900.0,26.3706,26.3986,26.3706,26.3916,65900.0
2013-07-25 10:20:00,37.7,37.7,37.65,37.66,55300.0,26.3846,26.3846,26.3496,26.3566,55300.0
2013-07-25 10:30:00,37.66,37.66,37.64,37.65,34000.0,26.3566,26.3566,26.3426,26.3496,34000.0
2013-07-25 10:40:00,37.65,37.67,37.65,37.67,35300.0,26.3496,26.3636,26.3496,26.3636,35300.0
2013-07-25 10:50:00,37.66,37.69,37.66,37.69,31000.0,26.3566,26.3776,26.3566,26.3776,31000.0
2013-07-25 11:00:00,37.7,37.7,37.62,37.63,65300.0,26.3846,26.3846,26.3286,26.3356,65300.0
2013-07-25 11:10:00,37.63,37.65,37.62,37.64,42600.0,26.3356,26.3496,26.3286,26.3426,42600.0
2013-07-25 11:20:00,37.64,37.64,37.61,37.64,230200.0,26.3426,26.3426,26.3216,26.3426,230200.0
2013-07-25 11:30:00,37.63,37.67,37.63,37.64,27100.0,26.3356,26.3636,26.3356,26.3426,27100.0
2013-07-25 11:40:00,37.65,37.68,37.65,37.68,16600.0,26.3496,26.3706,26.3496,26.3706,16600.0
2013-07-25 11:50:00,37.67,37.7,37.67,37.67,27400.0,26.3636,26.3846,26.3636,26.3636,27400.0
2013-07-25 12:00:00,37.68,37.68,37.65,37.68,26200.0,26.3706,26.3706,26.3496,26.3706,26200.0
2013-07-25 12:10:00,37.67,37.71,37.67,37.71,25600.0,26.3636,26.3916,26.3636,26.3916,25600.0
2013-07-25 12:20:00,37.7,37.75,37.7,37.73,35000.0,26.3846,26.4196,26.3846,26.4056,35000.0
2013-07-25 12:30:00,37.73,37.75,37.72,37.75,29600.0,26.4056,26.4196,26.3986,26.4196,29600.0
2013-07-25 12:40:00,37.74,37.78,37.74,37.78,30900.0,26.4126,26.4406,26.4126,26.4406,30900.0
2013-07-25 12:50:00,37.78,37.78,37.76,37.77,13500.0,26.4406,26.4406,26.4266,26.4336,13500.0
2013-07-25 13:00:00,37.78,37.8,37.76,37.76,91400.0,26.4406,26.4546,26.4266,26.4266,91400.0
2013-07-25 13:10:00,37.77,37.78,37.77,37.78,10100.0,26.4336,26.4406,26.4336,26.4406,10100.0
2013-07-25 13:20:00,37.78,37.84,37.77,37.83,33900.0,26.4406,26.4826,26.4336,26.4756,33900.0
2013-07-25 13:30:00,37.83,37.85,37.81,37.81,37700.0,26.4756,26.4896,26.4616,26.4616,37700.0
2013-07-25 13:40:00,37.81,37.83,37.8,37.82,31000.0,26.4616,26.4756,26.4546,26.4686,31000.0
2013-07-25 13:50:00,37.83,37.83,37.8,37.81,27700.0,26.4756,26.4756,26.4546,26.4616,27700.0
2013-07-25 14:00:00,37.82,37.86,37.81,37.86,53900.0,26.4686,26.4966,26.4616,26.4966,53900.0
2013-07-25 14:10:00,37.86,37.86,37.8,37.8,57600.0,26.4966,26.4966,26.4546,26.4546,57600.0
2013-07-25 14:20:00,37.8,37.81,37.77,37.78,30600.0,26.4546,26.4616,26.4336,26.4406,30600.0
2013-07-25 14:30:00,37.79,37.79,37.77,37.79,38300.0,26.4476,26.4476,26.4336,26.4476,38300.0
2013-07-25 14:40:00,37.78,37.8,37.78,37.8,46100.0,26.4406,26.4546,26.4406,26.4546,46100.0
2013-07-25 14:50:00,37.79,37.82,37.75,37.75,77700.0,26.4476,26.4686,26.4196,26.4196,77700.0
2013-07-25 15:00:00,37.75,37.85,37.75,37.84,53100.0,26.4196,26.4896,26.4196,26.4826,53100.0
2013-07-25 15:10:00,37.84,37.88,37.83,37.86,61700.0,26.4826,26.5106,26.4756,26.4966,61700.0
2013-07-25 15:20:00,37.87,37.92,37.86,37.9,115700.0,26.5036,26.5386,26.4966,26.5246,115700.0
2013-07-25 15:30:00,37.89,37.95,37.89,37.93,231400.0,26.5176,26.5596,26.5176,26.5456,231400.0
2013-07-25 15:40:00,37.93,37.96,37.92,37.94,100000.0,26.5456,26.5666,26.5386,26.5526,100000.0
2013-07-25 15:50:00,37.95,37.98,37.94,37.96,147500.0,26.5596,26.5805,26.5526,26.5666,147500.0
2013-07-26 09:30:00,37.61,37.64,37.59,37.63,93300.0,26.3216,26.3426,26.3076,26.3356,93300.0
2013-07-26 09:40:00,37.63,37.63,37.57,37.6,171500.0,26.3356,26.3356,26.2936,26.3146,171500.0
2013-07-26 09:50:00,37.6,37.66,37.58,37.66,97700.0,26.3146,26.3566,26.3006,26.3566,97700.0
2013-07-26 10:00:00,37.66,37.72,37.65,37.66,99200.0,26.3566,26.3986,26.3496,26.3566,99200.0
2013-07-26 10:10:00,37.65,37.67,37.62,37.66,45000.0,26.3496,26.3636,26.3286,26.3566,45000.0
2013-07-26 10:20:00,37.66,37.66,37.6,37.6,270900.0,26.3566,26.3566,26.3146,26.3146,270900.0
2013-07-26 10:30:00,37.59,37.6,37.56,37.57,32300.0,26.3076,26.3146,26.2866,26.2936,32300.0
2013-07-26 10:40:00,37.57,37.59,37.5,37.5,23000.0,26.2936,26.3076,26.2446,26.2446,23000.0
2013-07-26 10:50:00,37.5,37.5,37.42,37.45,105900.0,26.2446,26.2446,26.1886,26.2096,105900.0
2013-07-26 11:00:00,37.45,37.5,37.43,37.49,27600.0,26.2096,26.2446,26.1956,26.2376,27600.0
2013-07-26 11:10:00,37.48,37.51,37.47,37.51,38100.0,26.2306,26.2516,26.2236,26.2516,38100.0
2013-07-26 11:20:00,37.51,37.52,37.49,37.5,21400.0,26.2516,26.2586,26.2376,26.2446,21400.0
2013-07-26 11:30:00,37.5,37.53,37.5,37.52,44200.0,26.2446,26.2656,26.2446,26.2586,44200.0
2013-07-26 11:40:00,37.53,37.56,37.52,37.55,305700.0,26.2656,26.2866,26.2586,26.2796,305700.0
2013-07-26 11:50:00,37.55,37.57,37.53,37.57,89500.0,26.2796,26.2936,26.2656,26.2936,89500.0
2013-07-26 12:00:00,37.57,37.6,37.57,37.6,72500.0,26.2936,26.3146,26.2936,26.3146,72500.0
2013-07-26 12:10:00,37.6,37.61,37.58,37.59,95200.0,26.3146,26.3216,26.3006,26.3076,95200.0
2013-07-26 12:20:00,37.59,37.59,37.56,37.59,29900.0,26.3076,26.3076,26.2866,26.3076,29900.0
2013-07-26 12:30:00,37.59,37.61,37.58,37.6,35700.0,26.3076,26.3216,26.3006,26.3146,35700.0
2013-07-26 12:40:00,37.59,37.6,37.58,37.6,35000.0,26.3076,26.3146,26.3006,26.3146,35000.0
2013-07-26 12:50:00,37.59,37.61,37.58,37.6,41500.0,26.3076,26.3216,26.3006,26.3146,41500.0
2013-07-26 13:00:00,37.59,37.62,37.59,37.62,58800.0,26.3076,26.3286,26.3076,26.3286,58800.0
2013-07-26 13:10:00,37.62,37.65,37.6,37.65,44000.0,26.3286,26.3496,26.3146,26.3496,44000.0
2013-07-26 13:20:00,37.65,37.69,37.65,37.66,108600.0,26.3496,26.3776,26.3496,26.3566,108600.0
2013-07-26 13:30:00,37.67,37.68,37.66,37.67,199900.0,26.3636,26.3706,26.3566,26.3636,199900.0
2013-07-26 13:40:00,37.67,37.67,37.65,37.66,131100.0,26.3636,26.3636,26.3496,26.3566,131100.0
2013-07-26 13:50:00,37.66,37.67,37.65,37.65,38200.0,26.3566,26.3636,26.3496,26.3496,38200.0
2013-07-26 14:00:00,37.66,37.68,37.66,37.66,85500.0,26.3566,26.3706,26.3566,26.3566,85500.0
2013-07-26 14:10:00,37.68,37.71,37.65,37.65,76800.0,26.3706,26.3916,26.3496,26.3496,76800.0
2013-07-26 14:20:00,37.65,37.66,37.63,37.63,73100.0,26.3496,26.3566,26.3356,26.3356,73100.0
2013-07-26 14:30:00,37.62,37.65,37.62,37.64,105000.0,26.3286,26.3496,26.3286,26.3426,105000.0
2013-07-26 14:40:00,37.64,37.69,37.64,37.68,53200.0,26.3426,26.3776,26.3426,26.3706,53200.0
2013-07-26 14:50:00,37.68,37.71,37.66,37.68,96100.0,26.3706,26.3916,26.3566,26.3706,96100.0
2013-07-26 15:00:00,37.68,37.7,37.66,37.7,64100.0,26.3706,26.3846,26.3566,26.3846,64100.0
2013-07-26 15:10:00,37.7,37.71,37.68,37.69,77900.0,26.3846,26.3916,26.3706,26.3776,77900.0
2013-07-26 15:20:00,37.7,37.72,37.69,37.7,66800.0,26.3846,26.3986,26.3776,26.3846,66800.0
2013-07-26 15:30:00,37.7,37.72,37.68,37.71,83200.0,26.3846,26.3986,26.3706,26.3916,83200.0
2013-07-26 15:40:00,37.71,37.73,37.7,37.72,127500.0,26.3916,26.4056,26.3846,26.3986,127500.0
2013-07-26 15:50:00,37.72,37.73,37.71,37.72,176800.0,26.3986,26.4056,26.3916,26.3986,176800.0
2013-07-29 09:30:00,37.4,37.43,37.39,37.42,63900.0,26.1746,26.1956,26.1676,26.1886,63900.0
2013-07-29 09:40:00,37.42,37.46,37.42,37.45,51900.0,26.1886,26.2166,26.1886,26.2096,51900.0
2013-07-29 09:50:00,37.45,37.45,37.41,37.43,74200.0,26.2096,26.2096,26.1816,26.1956,74200.0
2013-07-29 10:00:00,37.43,37.43,37.39,37.41,74700.0,26.1956,26.1956,26.1676,26.1816,74700.0
2013-07-29 10:10:00,37.4,37.41,37.36,37.36,32400.0,26.1746,26.1816,26.1466,26.1466,32400.0
2013-07-29 10:20:00,37.36,37.41,37.36,37.41,17200.0,26.1466,26.1816,26.1466,26.1816,17200.0
2013-07-29 10:30:00,37.4,37.4,37.36,37.37,58800.0,26.1746,26.1746,26.1466,26.1536,58800.0
2013-07-29 10:40:00,37.36,37.41,37.36,37.4,25100.0,26.1466,26.1816,26.1466,26.1746,25100.0
2013-07-29 10:50:00,37.41,37.42,37.38,37.41,60600.0,26.1816,26.1886,26.1606,26.1816,60600.0
2013-07-29 11:00:00,37.41,37.42,37.33,37.36,131300.0,26.1816,26.1886,26.1256,26.1466,131300.0
2013-07-29 11:10:00,37.36,37.36,37.31,37.33,73600.0,26.1466,26.1466,26.1116,26.1256,73600.0
2013-07-29 11:20:00,37.33,37.36,37.32,37.34,68100.0,26.1256,26.1466,26.1186,26.1326,68100.0
2013-07-29 11:30:00,37.33,37.36,37.32,37.34,28500.0,26.1256,26.1466,26.1186,26.1326,28500.0
2013-07-29 11:40:00,37.34,37.36,37.33,37.35,49900.0,26.1326,26.1466,26.1256,26.1396,49900.0
2013-07-29 11:50:00,37.36,37.37,37.34,37.37,21200.0,26.1466,26.1536,26.1326,26.1536,21200.0
2013-07-29 12:00:00,37.36,37.39,37.36,37.39,14800.0,26.1466,26.1676,26.1466,26.1676,14800.0
2013-07-29 12:10:00,37.38,37.38,37.37,37.38,26200.0,26.1606,26.1606,26.1536,26.1606,26200.0
2013-07-29 12:20:00,37.39,37.4,37.38,37.39,13700.0,26.1676,26.1746,26.1606,26.1676,13700.0
2013-07-29 12:30:00,37.4,37.4,37.37,37.39,12300.0,26.1746,26.1746,26.1536,26.1676,12300.0
2013-07-29 12:40:00,37.39,37.4,37.37,37.4,30000.0,26.1676,26.1746,26.1536,26.1746,30000.0
2013-07-29 12:50:00,37.4,37.41,37.37,37.37,31900.0,26.1746,26.1816,26.1536,26.1536,31900.0
2013-07-29 13:00:00,37.38,37.39,37.37,37.37,48000.0,26.1606,26.1676,26.1536,26.1536,48000.0
2013-07-29 13:10:00,37.37,37.38,37.36,37.38,13800.0,26.1536,26.1606,26.1466,26.1606,13800.0
2013-07-29 13:20:00,37.37,37.38,37.37,37.37,6300.0,26.1536,26.1606,26.1536,26.1536,6300.0
2013-07-29 13:30:00,37.38,37.38,37.35,37.35,15900.0,26.1606,26.1606,26.1396,26.1396,15900.0
2013-07-29 13:40:00,37.35,37.37,37.33,37.34,39700.0,26.1396,26.1536,26.1256,26.1326,39700.0
2013-07-29 13:50:00,37.34,37.37,37.34,37.35,16800.0,26.1326,26.1536,26.1326,26.1396,16800.0
2013-07-29 14:00:00,37.36,37.4,37.36,37.4,34400.0,26.1466,26.1746,26.1466,26.1746,34400.0
2013-07-29 14:10:00,37.4,37.41,37.38,37.39,97400.0,26.1746,26.1816,26.1606,26.1676,97400.0
2013-07-29 14:20:00,37.4,37.42,37.39,37.41,31000.0,26.1746,26.1886,26.1676,26.1816,31000.0
2013-07-29 14:30:00,37.42,37.42,37.39,37.4,21600.0,26.1886,26.1886,26.1676,26.1746,21600.0
2013-07-29 14:40:00,37.4,37.42,37.39,37.41,70600.0,26.1746,26.1886,26.1676,26.1816,70600.0
2013-07-29 14:50:00,37.42,37.42,37.41,37.41,32200.0,26.1886,26.1886,26.1816,26.1816,32200.0
2013-07-29 15:00:00,37.41,37.42,37.39,37.39,24300.0,26.1816,26.1886,26.1676,26.1676,24300.0
2013-07-29 15:10:00,37.39,37.4,37.36,37.37,113400.0,26.1676,26.1746,26.1466,26.1536,113400.0
2013-07-29 15:20:00,37.36,37.38,37.35,37.37,120000.0,26.1466,26.1606,26.1396,26.1536,120000.0
2013-07-29 15:30:00,37.38,37.4,37.37,37.4,107800.0,26.1606,26.1746,26.1536,26.1746,107800.0
2013-07-29 15:40:00,37.4,37.42,37.38,37.4,54500.0,26.1746,26.1886,26.1606,26.1746,54500.0
2013-07-29 15:50:00,37.39,37.4,37.36,37.37,60000.0,26.1676,26.1746,26.1466,26.1536,60000.0
2013-07-30 09:30:00,37.55,37.58,37.51,37.53,163000.0,26.2796,26.3006,26.2516,26.2656,163000.0
2013-07-30 09:40:00,37.53,37.53,37.46,37.47,156200.0,26.2656,26.2656,26.2166,26.2236,156200.0
2013-07-30 09:50:00,37.46,37.49,37.45,37.49,78600.0,26.2166,26.2376,26.2096,26.2376,78600.0
2013-07-30 10:00:00,37.5,37.52,37.48,37.5,28000.0,26.2446,26.2586,26.2306,26.2446,28000.0
2013-07-30 10:10:00,37.49,37.5,37.45,37.47,38300.0,26.2376,26.2446,26.2096,26.2236,38300.0
2013-07-30 10:20:00,37.46,37.47,37.44,37.46,27300.0,26.2166,26.2236,26.2026,26.2166,27300.0
2013-07-30 10:30:00,37.45,37.46,37.43,37.45,33000.0,26.2096,26.2166,26.1956,26.2096,33000.0
2013-07-30 10:40:00,37.45,37.45,37.42,37.44,26600.0,26.2096,26.2096,26.1886,26.2026,26600.0
2013-07-30 10:50:00,37.44,37.46,37.4,37.42,36300.0,26.2026,26.2166,26.1746,26.1886,36300.0
2013-07-30 11:00:00,37.42,37.43,37.4,37.41,18100.0,26.1886,26.1956,26.1746,26.1816,18100.0
2013-07-30 11:10:00,37.42,37.43,37.41,37.43,42600.0,26.1886,26.1956,26.1816,26.1956,42600.0
2013-07-30 11:20:00,37.43,37.44,37.4,37.4,23100.0,26.1956,26.2026,26.1746,26.1746,23100.0
2013-07-30 11:30:00,37.4,37.43,37.39,37.4,40400.0,26.1746,26.1956,26.1676,26.1746,40400.0
2013-07-30 11:40:00,37.41,37.44,37.39,37.43,34400.0,26.1816,26.2026,26.1676,26.1956,34400.0
2013-07-30 11:50:00,37.43,37.43,37.41,37.42,11000.0,26.1956,26.1956,26.1816,26.1886,11000.0
2013-07-30 12:00:00,37.42,37.43,37.39,37.39,36300.0,26.1886,26.1956,26.1676,26.1676,36300.0
2013-07-30 12:10:00,37.4,37.4,37.33,37.34,30600.0,26.1746,26.1746,26.1256,26.1326,30600.0
2013-07-30 12:20:00,37.35,37.37,37.34,37.36,32400.0,26.1396,26.1536,26.1326,26.1466,32400.0
2013-07-30 12:30:00,37.36,37.36,37.33,37.34,7000.0,26.1466,26.1466,26.1256,26.1326,7000.0
2013-07-30 12:40:00,37.34,37.37,37.34,37.35,23200.0,26.1326,26.1536,26.1326,26.1396,23200.0
2013-07-30 12:50:00,37.35,37.37,37.33,37.36,10900.0,26.1396,26.1536,26.1256,26.1466,10900.0
2013-07-30 13:00:00,37.37,37.37,37.36,37.36,9000.0,26.1536,26.1536,26.1466,26.1466,9000.0
2013-07-30 13:10:00,37.36,37.38,37.32,37.33,14000.0,26.1466,26.1606,26.1186,26.1256,14000.0
2013-07-30 13:20:00,37.32,37.34,37.3,37.31,19700.0,26.1186,26.1326,26.1046,26.1116,19700.0
2013-07-30 13:30:00,37.31,37.31,37.28,37.3,14300.0,26.1116,26.1116,26.0906,26.1046,14300.0
2013-07-30 13:40:00,37.3,37.31,37.27,37.31,21600.0,26.1046,26.1116,26.0837,26.1116,21600.0
2013-07-30 13:50:00,37.31,37.34,37.31,37.33,40200.0,26.1116,26.1326,26.1116,26.1256,40200.0
2013-07-30 14:00:00,37.33,37.34,37.31,37.34,39600.0,26.1256,26.1326,26.1116,26.1326,39600.0
2013-07-30 14:10:00,37.34,37.34,37.32,37.33,65900.0,26.1326,26.1326,26.1186,26.1256,65900.0
2013-07-30 14:20:00,37.33,37.35,37.33,37.35,51700.0,26.1256,26.1396,26.1256,26.1396,51700.0
2013-07-30 14:30:00,37.35,37.37,37.35,37.35,34800.0,26.1396,26.1536,26.1396,26.1396,34800.0
2013-07-30 14:40:00,37.36,37.37,37.35,37.36,21400.0,26.1466,26.1536,26.1396,26.1466,21400.0
2013-07-30 14:50:00,37.35,37.37,37.35,37.36,22600.0,26.1396,26.1536,26.1396,26.1466,22600.0
2013-07-30 15:00:00,37.36,37.4,37.35,37.39,34200.0,26.1466,26.1746,26.1396,26.1676,34200.0
2013-07-30 15:10:00,37.4,37.4,37.38,37.38,15400.0,26.1746,26.1746,26.1606,26.1606,15400.0
2013-07-30 15:20:00,37.39,37.41,37.39,37.4,29300.0,26.1676,26.1816,26.1676,26.1746,29300.0
2013-07-30 15:30:00,37.4,37.42,37.38,37.39,87700.0,26.1746,26.1886,26.1606,26.1676,87700.0
2013-07-30 15:40:00,37.38,37.41,37.37,37.38,63100.0,26.1606,26.1816,26.1536,26.1606,63100.0
2013-07-30 15:50:00,37.37,37.39,37.35,37.37,297900.0,26.1536,26.1676,26.1396,26.1536,297900.0
2013-07-31 09:30:00,37.28,37.34,37.28,37.33,124500.0,26.0906,26.1326,26.0906,26.1256,124500.0
2013-07-31 09:40:00,37.33,37.37,37.32,37.37,65500.0,26.1256,26.1536,26.1186,26.1536,65500.0
2013-07-31 09:50:00,37.37,37.38,37.34,37.34,41000.0,26.1536,26.1606,26.1326,26.1326,41000.0
2013-07-31 10:00:00,37.35,37.38,37.33,37.38,46800.0,26.1396,26.1606,26.1256,26.1606,46800.0
2013-07-31 10:10:00,37.38,37.43,37.38,37.41,66200.0,26.1606,26.1956,26.1606,26.1816,66200.0
2013-07-31 10:20:00,37.41,37.49,37.41,37.48,103500.0,26.1816,26.2376,26.1816,26.2306,103500.0
2013-07-31 10:30:00,37.48,37.52,37.47,37.5,76400.0,26.2306,26.2586,26.2236,26.2446,76400.0
2013-07-31 10:40:00,37.5,37.52,37.5,37.51,57700.0,26.2446,26.2586,26.2446,26.2516,57700.0
2013-07-31 10:50:00,37.51,37.52,37.44,37.46,93600.0,26.2516,26.2586,26.2026,26.2166,93600.0
2013-07-31 11:00:00,37.47,37.48,37.4,37.44,3331900.0,26.2236,26.2306,26.1746,26.2026,3331900.0
2013-07-31 11:10:00,37.44,37.44,37.41,37.43,203200.0,26.2026,26.2026,26.1816,26.1956,203200.0
2013-07-31 11:20:00,37.42,37.45,37.35,37.35,221300.0,26.1886,26.2096,26.1396,26.1396,221300.0
2013-07-31 11:30:00,37.35,37.44,37.35,37.4,101000.0,26.1396,26.2026,26.1396,26.1746,101000.0
2013-07-31 11:40:00,37.39,37.42,37.38,37.4,81200.0,26.1676,26.1886,26.1606,26.1746,81200.0
2013-07-31 11:50:00,37.4,37.41,37.39,37.41,48400.0,26.1746,26.1816,26.1676,26.1816,48400.0
2013-07-31 12:00:00,37.41,37.43,37.39,37.39,35100.0,26.1816,26.1956,26.1676,26.1676,35100.0
2013-07-31 12:10:00,37.39,37.42,37.38,37.41,56800.0,26.1676,26.1886,26.1606,26.1816,56800.0
2013-07-31 12:20:00,37.42,37.42,37.41,37.42,18300.0,26.1886,26.1886,26.1816,26.1886,18300.0
2013-07-31 12:30:00,37.41,37.42,37.39,37.4,37100.0,26.1816,26.1886,26.1676,26.1746,37100.0
2013-07-31 12:40:00,37.4,37.4,37.37,37.38,53400.0,26.1746,26.1746,26.1536,26.1606,53400.0
2013-07-31 12:50:00,37.39,37.39,37.37,37.37,22600.0,26.1676,26.1676,26.1536,26.1536,22600.0
2013-07-31 13:00:00,37.38,37.39,37.36,37.37,52300.0,26.1606,26.1676,26.1466,26.1536,52300.0
2013-07-31 13:10:00,37.36,37.37,37.36,37.36,40400.0,26.1466,26.1536,26.1466,26.1466,40400.0
2013-07-31 13:20:00,37.37,37.38,37.37,37.37,34100.0,26.1536,26.1606,26.1536,26.1536,34100.0
2013-07-31 13:30:00,37.37,37.4,37.37,37.39,70100.0,26.1536,26.1746,26.1536,26.1676,70100.0
2013-07-31 13:40:00,37.39,37.39,37.38,37.38,44100.0,26.1676,26.1676,26.1606,26.1606,44100.0
2013-07-31 13:50:00,37.39,37.41,37.38,37.41,48500.0,26.1676,26.1816,26.1606,26.1816,48500.0
2013-07-31 14:00:00,37.4,37.54,37.37,37.42,153300.0,26.1746,26.2726,26.1536,26.1886,153300.0
2013-07-31 14:10:00,37.41,37.42,37.31,37.42,182800.0,26.1816,26.1886,26.1116,26.1886,182800.0
2013-07-31 14:20:00,37.41,37.53,37.41,37.51,282800.0,26.1816,26.2656,26.1816,26.2516,282800.0
2013-07-31 14:30:00,37.51,37.62,37.51,37.59,212400.0,26.2516,26.3286,26.2516,26.3076,212400.0
2013-07-31 14:40:00,37.59,37.64,37.59,37.6,118900.0,26.3076,26.3426,26.3076,26.3146,118900.0
2013-07-31 14:50:00,37.61,37.67,37.61,37.67,180100.0,26.3216,26.3636,26.3216,26.3636,180100.0
2013-07-31 15:00:00,37.67,37.69,37.61,37.62,168900.0,26.3636,26.3776,26.3216,26.3286,168900.0
2013-07-31 15:10:00,37.62,37.63,37.52,37.52,132300.0,26.3286,26.3356,26.2586,26.2586,132300.0
2013-07-31 15:20:00,37.52,37.56,37.51,37.55,127100.0,26.2586,26.2866,26.2516,26.2796,127100.0
2013-07-31 15:30:00,37.55,37.55,37.48,37.5,204900.0,26.2796,26.2796,26.2306,26.2446,204900.0
2013-07-31 15:40:00,37.5,37.5,37.42,37.44,189700.0,26.2446,26.2446,26.1886,26.2026,189700.0
2013-07-31 15:50:00,37.43,37.45,37.4,37.43,318200.0,26.1956,26.2096,26.1746,26.1956,318200.0
2013-08-01 09:30:00,37.93,37.97,37.89,37.95,528800.0,26.5456,26.5736,26.5176,26.5596,528800.0
2013-08-01 09:40:00,37.95,37.96,37.91,37.95,780300.0,26.5596,26.5666,26.5316,26.5596,780300.0
2013-08-01 09:50:00,37.95,37.97,37.92,37.92,865900.0,26.5596,26.5736,26.5386,26.5386,865900.0
2013-08-01 10:00:00,37.91,37.94,37.83,37.93,498000.0,26.5316,26.5526,26.4756,26.5456,498000.0
2013-08-01 10:10:00,37.93,37.95,37.91,37.93,366800.0,26.5456,26.5596,26.5316,26.5456,366800.0
2013-08-01 10:20:00,37.93,37.93,37.89,37.92,376600.0,26.5456,26.5456,26.5176,26.5386,376600.0
2013-08-01 10:30:00,37.91,37.92,37.88,37.88,502400.0,26.5316,26.5386,26.5106,26.5106,502400.0
2013-08-01 10:40:00,37.88,37.92,37.88,37.88,361600.0,26.5106,26.5386,26.5106,26.5106,361600.0
2013-08-01 10:50:00,37.89,37.89,37.83,37.87,443000.0,26.5176,26.5176,26.4756,26.5036,443000.0
2013-08-01 11:00:00,37.87,37.89,37.85,37.89,315000.0,26.5036,26.5176,26.4896,26.5176,315000.0
2013-08-01 11:10:00,37.89,37.91,37.87,37.9,397500.0,26.5176,26.5316,26.5036,26.5246,397500.0
2013-08-01 11:20:00,37.9,37.91,37.88,37.9,217600.0,26.5246,26.5316,26.5106,26.5246,217600.0
2013-08-01 11:30:00,37.9,37.92,37.89,37.9,115100.0,26.5246,26.5386,26.5176,26.5246,115100.0
2013-08-01 11:40:00,37.9,37.9,37.89,37.9,63600.0,26.5246,26.5246,26.5176,26.5246,63600.0
2013-08-01 11:50:00,37.9,37.9,37.87,37.87,89300.0,26.5246,26.5246,26.5036,26.5036,89300.0
2013-08-01 12:00:00,37.88,37.88,37.86,37.86,93400.0,26.5106,26.5106,26.4966,26.4966,93400.0
2013-08-01 12:10:00,37.86,37.89,37.85,37.89,55100.0,26.4966,26.5176,26.4896,26.5176,55100.0
2013-08-01 12:20:00,37.89,37.9,37.88,37.9,67500.0,26.5176,26.5246,26.5106,26.5246,67500.0
2013-08-01 12:30:00,37.9,37.91,37.88,37.88,131600.0,26.5246,26.5316,26.5106,26.5106,131600.0
2013-08-01 12:40:00,37.89,37.9,37.87,37.88,69000.0,26.5176,26.5246,26.5036,26.5106,69000.0
2013-08-01 12:50:00,37.88,37.89,37.86,37.88,86400.0,26.5106,26.5176,26.4966,26.5106,86400.0
2013-08-01 13:00:00,37.88,37.88,37.85,37.87,250300.0,26.5106,26.5106,26.4896,26.5036,250300.0
2013-08-01 13:10:00,37.87,37.88,37.85,37.88,81000.0,26.5036,26.5106,26.4896,26.5106,81000.0
2013-08-01 13:20:00,37.88,37.89,37.87,37.89,49000.0,26.5106,26.5176,26.5036,26.5176,49000.0
2013-08-01 13:30:00,37.89,37.9,37.89,37.9,65600.0,26.5176,26.5246,26.5176,26.5246,65600.0
2013-08-01 13:40:00,37.9,37.91,37.88,37.91,158400.0,26.5246,26.5316,26.5106,26.5316,158400.0
2013-08-01 13:50:00,37.91,37.94,37.91,37.94,49000.0,26.5316,26.5526,26.5316,26.5526,49000.0
2013-08-01 14:00:00,37.94,38.0,37.93,37.99,60600.0,26.5526,26.5945,26.5456,26.5875,60600.0
2013-08-01 14:10:00,37.99,38.0,37.98,38.0,48700.0,26.5875,26.5945,26.5805,26.5945,48700.0
2013-08-01 14:20:00,38.0,38.01,38.0,38.01,57500.0,26.5945,26.6015,26.5945,26.6015,57500.0
2013-08-01 14:30:00,38.01,38.02,38.0,38.02,65200.0,26.6015,26.6085,26.5945,26.6085,65200.0
2013-08-01 14:40:00,38.02,38.03,37.99,37.99,111100.0,26.6085,26.6155,26.5875,26.5875,111100.0
2013-08-01 14:50:00,37.99,38.0,37.97,37.97,115100.0,26.5875,26.5945,26.5736,26.5736,115100.0
2013-08-01 15:00:00,37.98,38.0,37.98,38.0,73800.0,26.5805,26.5945,26.5805,26.5945,73800.0
2013-08-01 15:10:00,38.0,38.0,37.96,37.97,65500.0,26.5945,26.5945,26.5666,26.5736,65500.0
2013-08-01 15:20:00,37.97,37.98,37.95,37.98,143300.0,26.5736,26.5805,26.5596,26.5805,143300.0
2013-08-01 15:30:00,37.98,38.02,37.97,38.01,87100.0,26.5805,26.6085,26.5736,26.6015,87100.0
2013-08-01 15:40:00,38.01,38.02,37.99,38.0,178100.0,26.6015,26.6085,26.5875,26.5945,178100.0
2013-08-01 15:50:00,38.0,38.0,37.96,37.97,552300.0,26.5945,26.5945,26.5666,26.5736,552300.0
2013-08-02 09:30:00,38.0,38.05,38.0,38.04,283100.0,26.5945,26.6295,26.5945,26.6225,283100.0
2013-08-02 09:40:00,38.04,38.06,38.01,38.02,137700.0,26.6225,26.6365,26.6015,26.6085,137700.0
2013-08-02 09:50:00,38.01,38.05,38.0,38.04,72300.0,26.6015,26.6295,26.5945,26.6225,72300.0
2013-08-02 10:00:00,38.05,38.06,38.02,38.05,187800.0,26.6295,26.6365,26.6085,26.6295,187800.0
2013-08-02 10:10:00,38.05,38.11,38.04,38.11,44700.0,26.6295,26.6715,26.6225,26.6715,44700.0
2013-08-02 10:20:00,38.11,38.17,38.1,38.17,94400.0,26.6715,26.7135,26.6645,26.7135,94400.0
2013-08-02 10:30:00,38.17,38.18,38.14,38.15,43000.0,26.7135,26.7205,26.6925,26.6995,43000.0
2013-08-02 10:40:00,38.16,38.19,38.14,38.15,80300.0,26.7065,26.7275,26.6925,26.6995,80300.0
2013-08-02 10:50:00,38.14,38.16,38.09,38.09,128100.0,26.6925,26.7065,26.6575,26.6575,128100.0
2013-08-02 11:00:00,38.1,38.11,38.07,38.09,66800.0,26.6645,26.6715,26.6435,26.6575,66800.0
2013-08-02 11:10:00,38.09,38.12,38.09,38.12,86900.0,26.6575,26.6785,26.6575,26.6785,86900.0
2013-08-02 11:20:00,38.11,38.16,38.1,38.16,61900.0,26.6715,26.7065,26.6645,26.7065,61900.0
2013-08-02 11:30:00,38.17,38.18,38.16,38.16,73400.0,26.7135,26.7205,26.7065,26.7065,73400.0
2013-08-02 11:40:00,38.16,38.17,38.14,38.15,28200.0,26.7065,26.7135,26.6925,26.6995,28200.0
2013-08-02 11:50:00,38.15,38.16,38.13,38.14,71800.0,26.6995,26.7065,26.6855,26.6925,71800.0
2013-08-02 12:00:00,38.14,38.16,38.12,38.16,103800.0,26.6925,26.7065,26.6785,26.7065,103800.0
2013-08-02 12:10:00,38.16,38.16,38.15,38.16,125600.0,26.7065,26.7065,26.6995,26.7065,125600.0
2013-08-02 12:20:00,38.16,38.19,38.16,38.16,50100.0,26.7065,26.7275,26.7065,26.7065,50100.0
2013-08-02 12:30:00,38.17,38.2,38.17,38.2,50200.0,26.7135,26.7345,26.7135,26.7345,50200.0
2013-08-02 12:40:00,38.2,38.23,38.2,38.23,25200.0,26.7345,26.7555,26.7345,26.7555,25200.0
2013-08-02 12:50:00,38.24,38.24,38.22,38.23,14300.0,26.7625,26.7625,26.7485,26.7555,14300.0
2013-08-02 13:00:00,38.23,38.23,38.19,38.22,69100.0,26.7555,26.7555,26.7275,26.7485,69100.0
2013-08-02 13:10:00,38.22,38.25,38.21,38.24,56700.0,26.7485,26.7695,26.7415,26.7625,56700.0
2013-08-02 13:20:00,38.23,38.26,38.23,38.23,58400.0,26.7555,26.7765,26.7555,26.7555,58400.0
2013-08-02 13:30:00,38.22,38.23,38.19,38.2,109800.0,26.7485,26.7555,26.7275,26.7345,109800.0
2013-08-02 13:40:00,38.2,38.22,38.2,38.22,24200.0,26.7345,26.7485,26.7345,26.7485,24200.0
2013-08-02 13:50:00,38.22,38.24,38.21,38.23,53900.0,26.7485,26.7625,26.7415,26.7555,53900.0
2013-08-02 14:00:00,38.23,38.25,38.23,38.24,58300.0,26.7555,26.7695,26.7555,26.7625,58300.0
2013-08-02 14:10:00,38.24,38.25,38.23,38.24,73300.0,26.7625,26.7695,26.7555,26.7625,73300.0
2013-08-02 14:20:00,38.23,38.25,38.22,38.25,29900.0,26.7555,26.7695,26.7485,26.7695,29900.0
2013-08-02 14:30:00,38.25,38.25,38.22,38.23,167200.0,26.7695,26.7695,26.7485,26.7555,167200.0
2013-08-02 14:40:00,38.23,38.25,38.23,38.25,49200.0,26.7555,26.7695,26.7555,26.7695,49200.0
2013-08-02 14:50:00,38.25,38.26,38.22,38.25,116500.0,26.7695,26.7765,26.7485,26.7695,116500.0
2013-08-02 15:00:00,38.25,38.26,38.23,38.24,74400.0,26.7695,26.7765,26.7555,26.7625,74400.0
2013-08-02 15:10:00,38.24,38.25,38.23,38.25,34200.0,26.7625,26.7695,26.7555,26.7695,34200.0
2013-08-02 15:20:00,38.25,38.25,38.23,38.24,65200.0,26.7695,26.7695,26.7555,26.7625,65200.0
2013-08-02 15:30:00,38.23,38.24,38.23,38.24,68100.0,26.7555,26.7625,26.7555,26.7625,68100.0
2013-08-02 15:40:00,38.24,38.27,38.23,38.26,121600.0,26.7625,26.7835,26.7555,26.7765,121600.0
2013-08-02 15:50:00,38.26,38.27,38.22,38.26,230900.0,26.7765,26.7835,26.7485,26.7765,230900.0
2013-08-05 09:30:00,38.13,38.13,38.08,38.09,238300.0,26.6855,26.6855,26.6505,26.6575,238300.0
2013-08-05 09:40:00,38.09,38.1,38.02,38.04,134700.0,26.6575,26.6645,26.6085,26.6225,134700.0
2013-08-05 09:50:00,38.03,38.06,38.02,38.05,100400.0,26.6155,26.6365,26.6085,26.6295,100400.0
2013-08-05 10:00:00,38.05,38.06,38.02,38.04,61500.0,26.6295,26.6365,26.6085,26.6225,61500.0
2013-08-05 10:10:00,38.05,38.07,38.04,38.05,72900.0,26.6295,26.6435,26.6225,26.6295,72900.0
2013-08-05 10:20:00,38.05,38.07,38.05,38.06,26300.0,26.6295,26.6435,26.6295,26.6365,26300.0
2013-08-05 10:30:00,38.07,38.13,38.07,38.12,212100.0,26.6435,26.6855,26.6435,26.6785,212100.0
2013-08-05 10:40:00,38.13,38.15,38.12,38.13,86700.0,26.6855,26.6995,26.6785,26.6855,86700.0
2013-08-05 10:50:00,38.14,38.14,38.1,38.11,31600.0,26.6925,26.6925,26.6645,26.6715,31600.0
2013-08-05 11:00:00,38.12,38.15,38.11,38.15,48900.0,26.6785,26.6995,26.6715,26.6995,48900.0
2013-08-05 11:10:00,38.15,38.15,38.12,38.13,56900.0,26.6995,26.6995,26.6785,26.6855,56900.0
2013-08-05 11:20:00,38.13,38.16,38.12,38.15,28200.0,26.6855,26.7065,26.6785,26.6995,28200.0
2013-08-05 11:30:00,38.15,38.15,38.12,38.12,47500.0,26.6995,26.6995,26.6785,26.6785,47500.0
2013-08-05 11:40:00,38.11,38.14,38.11,38.14,14400.0,26.6715,26.6925,26.6715,26.6925,14400.0
2013-08-05 11:50:00,38.14,38.15,38.13,38.15,9600.0,26.6925,26.6995,26.6855,26.6995,9600.0
2013-08-05 12:00:00,38.14,38.15,38.13,38.13,12300.0,26.6925,26.6995,26.6855,26.6855,12300.0
2013-08-05 12:10:00,38.14,38.17,38.14,38.17,9400.0,26.6925,26.7135,26.6925,26.7135,9400.0
2013-08-05 12:20:00,38.17,38.17,38.16,38.16,13300.0,26.7135,26.7135,26.7065,26.7065,13300.0
2013-08-05 12:30:00,38.17,38.18,38.15,38.16,28500.0,26.7135,26.7205,26.6995,26.7065,28500.0
2013-08-05 12:40:00,38.16,38.16,38.14,38.15,15400.0,26.7065,26.7065,26.6925,26.6995,15400.0
2013-08-05 12:50:00,38.15,38.17,38.14,38.17,21000.0,26.6995,26.7135,26.6925,26.7135,21000.0
2013-08-05 13:00:00,38.17,38.17,38.12,38.12,36700.0,26.7135,26.7135,26.6785,26.6785,36700.0
2013-08-05 13:10:00,38.12,38.14,38.11,38.13,29800.0,26.6785,26.6925,26.6715,26.6855,29800.0
2013-08-05 13:20:00,38.14,38.16,38.13,38.16,22100.0,26.6925,26.7065,26.6855,26.7065,22100.0
2013-08-05 13:30:00,38.16,38.16,38.14,38.14,79900.0,26.7065,26.7065,26.6925,26.6925,79900.0
2013-08-05 13:40:00,38.14,38.16,38.14,38.16,11000.0,26.6925,26.7065,26.6925,26.7065,11000.0
2013-08-05 13:50:00,38.16,38.17,38.15,38.17,18200.0,26.7065,26.7135,26.6995,26.7135,18200.0
2013-08-05 14:00:00,38.16,38.16,38.15,38.16,66900.0,26.7065,26.7065,26.6995,26.7065,66900.0
2013-08-05 14:10:00,38.16,38.17,38.14,38.15,102500.0,26.7065,26.7135,26.6925,26.6995,102500.0
2013-08-05 14:20:00,38.15,38.16,38.13,38.15,48800.0,26.6995,26.7065,26.6855,26.6995,48800.0
2013-08-05 14:30:00,38.16,38.16,38.15,38.16,33300.0,26.7065,26.7065,26.6995,26.7065,33300.0
2013-08-05 14:40:00,38.15,38.18,38.15,38.17,53100.0,26.6995,26.7205,26.6995,26.7135,53100.0
2013-08-05 14:50:00,38.16,38.17,38.15,38.15,43300.0,26.7065,26.7135,26.6995,26.6995,43300.0
2013-08-05 15:00:00,38.16,38.16,38.13,38.14,187000.0,26.7065,26.7065,26.6855,26.6925,187000.0
2013-08-05 15:10:00,38.14,38.17,38.13,38.16,37300.0,26.6925,26.7135,26.6855,26.7065,37300.0
2013-08-05 15:20:00,38.16,38.19,38.16,38.18,48400.0,26.7065,26.7275,26.7065,26.7205,48400.0
2013-08-05 15:30:00,38.18,38.19,38.17,38.19,68700.0,26.7205,26.7275,26.7135,26.7275,68700.0
2013-08-05 15:40:00,38.18,38.2,38.18,38.19,56700.0,26.7205,26.7345,26.7205,26.7275,56700.0
2013-08-05 15:50:00,38.19,38.21,38.16,38.21,174400.0,26.7275,26.7415,26.7065,26.7415,174400.0
2013-08-06 09:30:00,38.29,38.31,38.27,38.3,72100.0,26.7975,26.8115,26.7835,26.8045,72100.0
2013-08-06 09:40:00,38.3,38.3,38.23,38.23,66700.0,26.8045,26.8045,26.7555,26.7555,66700.0
2013-08-06 09:50:00,38.22,38.23,38.18,38.22,59500.0,26.7485,26.7555,26.7205,26.7485,59500.0
2013-08-06 10:00:00,38.21,38.22,38.13,38.13,162200.0,26.7415,26.7485,26.6855,26.6855,162200.0
2013-08-06 10:10:00,38.12,38.2,38.09,38.2,46300.0,26.6785,26.7345,26.6575,26.7345,46300.0
2013-08-06 10:20:00,38.19,38.2,38.16,38.16,36000.0,26.7275,26.7345,26.7065,26.7065,36000.0
2013-08-06 10:30:00,38.16,38.16,38.07,38.09,108400.0,26.7065,26.7065,26.6435,26.6575,108400.0
2013-08-06 10:40:00,38.09,38.13,38.08,38.13,80300.0,26.6575,26.6855,26.6505,26.6855,80300.0
2013-08-06 10:50:00,38.12,38.13,38.06,38.06,118700.0,26.6785,26.6855,26.6365,26.6365,118700.0
2013-08-06 11:00:00,38.06,38.09,38.04,38.08,47100.0,26.6365,26.6575,26.6225,26.6505,47100.0
2013-08-06 11:10:00,38.08,38.12,38.07,38.11,43900.0,26.6505,26.6785,26.6435,26.6715,43900.0
2013-08-06 11:20:00,38.12,38.16,38.11,38.16,46500.0,26.6785,26.7065,26.6715,26.7065,46500.0
2013-08-06 11:30:00,38.16,38.16,38.14,38.16,19500.0,26.7065,26.7065,26.6925,26.7065,19500.0
2013-08-06 11:40:00,38.15,38.17,38.14,38.14,24000.0,26.6995,26.7135,26.6925,26.6925,24000.0
2013-08-06 11:50:00,38.14,38.15,38.13,38.14,19600.0,26.6925,26.6995,26.6855,26.6925,19600.0
2013-08-06 12:00:00,38.14,38.16,38.13,38.16,24700.0,26.6925,26.7065,26.6855,26.7065,24700.0
2013-08-06 12:10:00,38.16,38.16,38.14,38.14,12500.0,26.7065,26.7065,26.6925,26.6925,12500.0
2013-08-06 12:20:00,38.14,38.15,38.13,38.15,24500.0,26.6925,26.6995,26.6855,26.6995,24500.0
2013-08-06 12:30:00,38.14,38.16,38.14,38.16,9000.0,26.6925,26.7065,26.6925,26.7065,9000.0
2013-08-06 12:40:00,38.16,38.18,38.15,38.18,51900.0,26.7065,26.7205,26.6995,26.7205,51900.0
2013-08-06 12:50:00,38.18,38.2,38.17,38.19,17200.0,26.7205,26.7345,26.7135,26.7275,17200.0
2013-08-06 13:00:00,38.2,38.21,38.19,38.21,37400.0,26.7345,26.7415,26.7275,26.7415,37400.0
2013-08-06 13:10:00,38.21,38.23,38.2,38.21,55700.0,26.7415,26.7555,26.7345,26.7415,55700.0
2013-08-06 13:20:00,38.2,38.21,38.19,38.19,51300.0,26.7345,26.7415,26.7275,26.7275,51300.0
2013-08-06 13:30:00,38.19,38.19,38.16,38.17,51300.0,26.7275,26.7275,26.7065,26.7135,51300.0
2013-08-06 13:40:00,38.16,38.17,38.15,38.16,25500.0,26.7065,26.7135,26.6995,26.7065,25500.0
2013-08-06 13:50:00,38.16,38.17,38.14,38.15,35200.0,26.7065,26.7135,26.6925,26.6995,35200.0
2013-08-06 14:00:00,38.16,38.16,38.14,38.15,23400.0,26.7065,26.7065,26.6925,26.6995,23400.0
2013-08-06 14:10:00,38.14,38.15,38.12,38.13,59000.0,26.6925,26.6995,26.6785,26.6855,59000.0
2013-08-06 14:20:00,38.13,38.17,38.12,38.16,82000.0,26.6855,26.7135,26.6785,26.7065,82000.0
2013-08-06 14:30:00,38.16,38.17,38.14,38.16,75100.0,26.7065,26.7135,26.6925,26.7065,75100.0
2013-08-06 14:40:00,38.16,38.16,38.13,38.15,99800.0,26.7065,26.7065,26.6855,26.6995,99800.0
2013-08-06 14:50:00,38.15,38.16,38.14,38.15,64100.0,26.6995,26.7065,26.6925,26.6995,64100.0
2013-08-06 15:00:00,38.15,38.18,38.15,38.16,89500.0,26.6995,26.7205,26.6995,26.7065,89500.0
2013-08-06 15:10:00,38.17,38.18,38.16,38.17,62400.0,26.7135,26.7205,26.7065,26.7135,62400.0
2013-08-06 15:20:00,38.17,38.18,38.16,38.17,78300.0,26.7135,26.7205,26.7065,26.7135,78300.0
2013-08-06 15:30:00,38.16,38.17,38.14,38.17,112000.0,26.7065,26.7135,26.6925,26.7135,112000.0
2013-08-06 15:40:00,38.18,38.19,38.15,38.15,87100.0,26.7205,26.7275,26.6995,26.6995,87100.0
2013-08-06 15:50:00,38.16,38.16,38.12,38.14,224600.0,26.7065,26.7065,26.6785,26.6925,224600.0
2013-08-07 09:30:00,37.94,37.95,37.92,37.93,394300.0,26.5526,26.5596,26.5386,26.5456,394300.0
2013-08-07 09:40:00,37.93,38.0,37.93,38.0,178500.0,26.5456,26.5945,26.5456,26.5945,178500.0
2013-08-07 09:50:00,38.0,38.0,37.91,37.91,178000.0,26.5945,26.5945,26.5316,26.5316,178000.0
2013-08-07 10:00:00,37.9,37.92,37.88,37.92,268200.0,26.5246,26.5386,26.5106,26.5386,268200.0
2013-08-07 10:10:00,37.91,37.95,37.9,37.94,66500.0,26.5316,26.5596,26.5246,26.5526,66500.0
2013-08-07 10:20:00,37.95,37.95,37.91,37.93,47200.0,26.5596,26.5596,26.5316,26.5456,47200.0
2013-08-07 10:30:00,37.92,37.94,37.9,37.91,54100.0,26.5386,26.5526,26.5246,26.5316,54100.0
2013-08-07 10:40:00,37.91,37.96,37.91,37.96,162500.0,26.5316,26.5666,26.5316,26.5666,162500.0
2013-08-07 10:50:00,37.96,37.98,37.95,37.98,74800.0,26.5666,26.5805,26.5596,26.5805,74800.0
2013-08-07 11:00:00,37.98,37.99,37.96,37.98,110500.0,26.5805,26.5875,26.5666,26.5805,110500.0
2013-08-07 11:10:00,37.97,37.99,37.95,37.96,158500.0,26.5736,26.5875,26.5596,26.5666,158500.0
2013-08-07 11:20:00,37.96,37.96,37.93,37.95,92200.0,26.5666,26.5666,26.5456,26.5596,92200.0
2013-08-07 11:30:00,37.95,37.97,37.94,37.94,70800.0,26.5596,26.5736,26.5526,26.5526,70800.0
2013-08-07 11:40:00,37.94,37.96,37.91,37.94,75600.0,26.5526,26.5666,26.5316,26.5526,75600.0
2013-08-07 11:50:00,37.94,37.95,37.93,37.93,30600.0,26.5526,26.5596,26.5456,26.5456,30600.0
2013-08-07 12:00:00,37.93,37.94,37.92,37.92,31900.0,26.5456,26.5526,26.5386,26.5386,31900.0
2013-08-07 12:10:00,37.93,37.94,37.92,37.93,24100.0,26.5456,26.5526,26.5386,26.5456,24100.0
2013-08-07 12:20:00,37.94,37.95,37.93,37.94,64700.0,26.5526,26.5596,26.5456,26.5526,64700.0
2013-08-07 12:30:00,37.94,37.98,37.94,37.97,41000.0,26.5526,26.5805,26.5526,26.5736,41000.0
2013-08-07 12:40:00,37.96,37.98,37.95,37.96,18100.0,26.5666,26.5805,26.5596,26.5666,18100.0
2013-08-07 12:50:00,37.97,37.98,37.96,37.98,26600.0,26.5736,26.5805,26.5666,26.5805,26600.0
2013-08-07 13:00:00,37.99,38.0,37.98,37.99,66800.0,26.5875,26.5945,26.5805,26.5875,66800.0
2013-08-07 13:10:00,38.0,38.01,37.99,38.0,16200.0,26.5945,26.6015,26.5875,26.5945,16200.0
2013-08-07 13:20:00,38.0,38.01,37.99,38.0,23500.0,26.5945,26.6015,26.5875,26.5945,23500.0
2013-08-07 13:30:00,38.0,38.0,37.97,37.98,67200.0,26.5945,26.5945,26.5736,26.5805,67200.0
2013-08-07 13:40:00,37.98,38.0,37.98,37.98,20100.0,26.5805,26.5945,26.5805,26.5805,20100.0
2013-08-07 13:50:00,37.98,37.99,37.97,37.98,76100.0,26.5805,26.5875,26.5736,26.5805,76100.0
2013-08-07 14:00:00,37.99,37.99,37.96,37.97,21800.0,26.5875,26.5875,26.5666,26.5736,21800.0
2013-08-07 14:10:00,37.97,37.99,37.96,37.98,199300.0,26.5736,26.5875,26.5666,26.5805,199300.0
2013-08-07 14:20:00,37.98,37.98,37.93,37.94,180000.0,26.5805,26.5805,26.5456,26.5526,180000.0
2013-08-07 14:30:00,37.94,37.94,37.92,37.94,88200.0,26.5526,26.5526,26.5386,26.5526,88200.0
2013-08-07 14:40:00,37.93,37.94,37.91,37.93,87300.0,26.5456,26.5526,26.5316,26.5456,87300.0
2013-08-07 14:50:00,37.92,37.94,37.92,37.94,23500.0,26.5386,26.5526,26.5386,26.5526,23500.0
2013-08-07 15:00:00,37.94,37.96,37.94,37.95,29500.0,26.5526,26.5666,26.5526,26.5596,29500.0
2013-08-07 15:10:00,37.95,37.97,37.95,37.96,47500.0,26.5596,26.5736,26.5596,26.5666,47500.0
2013-08-07 15:20:00,37.95,37.98,37.95,37.98,25000.0,26.5596,26.5805,26.5596,26.5805,25000.0
2013-08-07 15:30:00,37.98,37.98,37.95,37.96,135200.0,26.5805,26.5805,26.5596,26.5666,135200.0
2013-08-07 15:40:00,37.95,37.97,37.95,37.97,26800.0,26.5596,26.5736,26.5596,26.5736,26800.0
2013-08-07 15:50:00,37.97,37.97,37.92,37.93,138100.0,26.5736,26.5736,26.5386,26.5456,138100.0
2013-08-08 09:30:00,38.13,38.17,38.12,38.14,49500.0,26.6855,26.7135,26.6785,26.6925,49500.0
2013-08-08 09:40:00,38.13,38.17,38.11,38.14,54200.0,26.6855,26.7135,26.6715,26.6925,54200.0
2013-08-08 09:50:00,38.13,38.17,38.11,38.15,32400.0,26.6855,26.7135,26.6715,26.6995,32400.0
2013-08-08 10:00:00,38.16,38.16,38.11,38.12,67200.0,26.7065,26.7065,26.6715,26.6785,67200.0
2013-08-08 10:10:00,38.12,38.12,38.05,38.08,143900.0,26.6785,26.6785,26.6295,26.6505,143900.0
2013-08-08 10:20:00,38.07,38.11,38.06,38.1,27200.0,26.6435,26.6715,26.6365,26.6645,27200.0
2013-08-08 10:30:00,38.1,38.1,38.01,38.05,58300.0,26.6645,26.6645,26.6015,26.6295,58300.0
2013-08-08 10:40:00,38.04,38.06,38.02,38.06,68200.0,26.6225,26.6365,26.6085,26.6365,68200.0
2013-08-08 10:50:00,38.06,38.08,38.06,38.06,34000.0,26.6365,26.6505,26.6365,26.6365,34000.0
2013-08-08 11:00:00,38.06,38.07,38.03,38.06,154000.0,26.6365,26.6435,26.6155,26.6365,154000.0
2013-08-08 11:10:00,38.06,38.06,38.03,38.04,32200.0,26.6365,26.6365,26.6155,26.6225,32200.0
2013-08-08 11:20:00,38.03,38.07,38.03,38.07,30100.0,26.6155,26.6435,26.6155,26.6435,30100.0
2013-08-08 11:30:00,38.09,38.12,38.08,38.12,48200.0,26.6575,26.6785,26.6505,26.6785,48200.0
2013-08-08 11:40:00,38.12,38.12,38.09,38.1,32900.0,26.6785,26.6785,26.6575,26.6645,32900.0
2013-08-08 11:50:00,38.1,38.12,38.1,38.11,46200.0,26.6645,26.6785,26.6645,26.6715,46200.0
2013-08-08 12:00:00,38.12,38.17,38.11,38.16,36200.0,26.6785,26.7135,26.6715,26.7065,36200.0
2013-08-08 12:10:00,38.16,38.22,38.16,38.22,34000.0,26.7065,26.7485,26.7065,26.7485,34000.0
2013-08-08 12:20:00,38.24,38.24,38.22,38.23,34300.0,26.7625,26.7625,26.7485,26.7555,34300.0
2013-08-08 12:30:00,38.23,38.26,38.21,38.26,67900.0,26.7555,26.7765,26.7415,26.7765,67900.0
2013-08-08 12:40:00,38.26,38.31,38.26,38.28,81500.0,26.7765,26.8115,26.7765,26.7905,81500.0
2013-08-08 12:50:00,38.29,38.3,38.27,38.27,71400.0,26.7975,26.8045,26.7835,26.7835,71400.0
2013-08-08 13:00:00,38.28,38.32,38.27,38.28,141500.0,26.7905,26.8185,26.7835,26.7905,141500.0
2013-08-08 13:10:00,38.27,38.28,38.24,38.24,27700.0,26.7835,26.7905,26.7625,26.7625,27700.0
2013-08-08 13:20:00,38.25,38.28,38.25,38.28,29700.0,26.7695,26.7905,26.7695,26.7905,29700.0
2013-08-08 13:30:00,38.28,38.29,38.27,38.27,20500.0,26.7905,26.7975,26.7835,26.7835,20500.0
2013-08-08 13:40:00,38.27,38.27,38.24,38.25,32600.0,26.7835,26.7835,26.7625,26.7695,32600.0
2013-08-08 13:50:00,38.25,38.27,38.25,38.27,35700.0,26.7695,26.7835,26.7695,26.7835,35700.0
2013-08-08 14:00:00,38.26,38.29,38.25,38.25,33800.0,26.7765,26.7975,26.7695,26.7695,33800.0
2013-08-08 14:10:00,38.25,38.26,38.24,38.26,93400.0,26.7695,26.7765,26.7625,26.7765,93400.0
2013-08-08 14:20:00,38.26,38.28,38.25,38.28,48100.0,26.7765,26.7905,26.7695,26.7905,48100.0
2013-08-08 14:30:00,38.28,38.29,38.27,38.28,46900.0,26.7905,26.7975,26.7835,26.7905,46900.0
2013-08-08 14:40:00,38.29,38.29,38.27,38.29,18200.0,26.7975,26.7975,26.7835,26.7975,18200.0
2013-08-08 14:50:00,38.29,38.29,38.26,38.29,28000.0,26.7975,26.7975,26.7765,26.7975,28000.0
2013-08-08 15:00:00,38.29,38.3,38.27,38.3,157200.0,26.7975,26.8045,26.7835,26.8045,157200.0
2013-08-08 15:10:00,38.3,38.3,38.27,38.28,28100.0,26.8045,26.8045,26.7835,26.7905,28100.0
2013-08-08 15:20:00,38.28,38.28,38.26,38.27,61800.0,26.7905,26.7905,26.7765,26.7835,61800.0
2013-08-08 15:30:00,38.28,38.28,38.27,38.28,44800.0,26.7905,26.7905,26.7835,26.7905,44800.0
2013-08-08 15:40:00,38.28,38.29,38.27,38.29,35600.0,26.7905,26.7975,26.7835,26.7975,35600.0
2013-08-08 15:50:00,38.28,38.29,38.25,38.27,143300.0,26.7905,26.7975,26.7695,26.7835,143300.0
2013-08-09 09:30:00,38.24,38.28,38.21,38.27,59400.0,26.7625,26.7905,26.7415,26.7835,59400.0
2013-08-09 09:40:00,38.28,38.36,38.28,38.35,60700.0,26.7905,26.8465,26.7905,26.8395,60700.0
2013-08-09 09:50:00,38.35,38.35,38.32,38.33,73300.0,26.8395,26.8395,26.8185,26.8255,73300.0
2013-08-09 10:00:00,38.33,38.36,38.29,38.32,72800.0,26.8255,26.8465,26.7975,26.8185,72800.0
2013-08-09 10:10:00,38.32,38.33,38.27,38.27,70100.0,26.8185,26.8255,26.7835,26.7835,70100.0
2013-08-09 10:20:00,38.27,38.29,38.25,38.29,34500.0,26.7835,26.7975,26.7695,26.7975,34500.0
2013-08-09 10:30:00,38.29,38.3,38.27,38.29,37100.0,26.7975,26.8045,26.7835,26.7975,37100.0
2013-08-09 10:40:00,38.29,38.36,38.29,38.34,126700.0,26.7975,26.8465,26.7975,26.8325,126700.0
2013-08-09 10:50:00,38.34,38.34,38.29,38.3,37500.0,26.8325,26.8325,26.7975,26.8045,37500.0
2013-08-09 11:00:00,38.29,38.3,38.24,38.26,101200.0,26.7975,26.8045,26.7625,26.7765,101200.0
2013-08-09 11:10:00,38.26,38.28,38.25,38.27,86600.0,26.7765,26.7905,26.7695,26.7835,86600.0
2013-08-09 11:20:00,38.26,38.26,38.17,38.2,51300.0,26.7765,26.7765,26.7135,26.7345,51300.0
2013-08-09 11:30:00,38.19,38.22,38.19,38.21,17700.0,26.7275,26.7485,26.7275,26.7415,17700.0
2013-08-09 11:40:00,38.22,38.24,38.21,38.24,8800.0,26.7485,26.7625,26.7415,26.7625,8800.0
2013-08-09 11:50:00,38.25,38.26,38.23,38.24,23200.0,26.7695,26.7765,26.7555,26.7625,23200.0
2013-08-09 12:00:00,38.24,38.24,38.22,38.23,26900.0,26.7625,26.7625,26.7485,26.7555,26900.0
2013-08-09 12:10:00,38.24,38.27,38.23,38.25,38900.0,26.7625,26.7835,26.7555,26.7695,38900.0
2013-08-09 12:20:00,38.25,38.28,38.24,38.27,18900.0,26.7695,26.7905,26.7625,26.7835,18900.0
2013-08-09 12:30:00,38.27,38.33,38.27,38.33,16700.0,26.7835,26.8255,26.7835,26.8255,16700.0
2013-08-09 12:40:00,38.32,38.34,38.32,38.33,10700.0,26.8185,26.8325,26.8185,26.8255,10700.0
2013-08-09 12:50:00,38.33,38.33,38.3,38.3,16300.0,26.8255,26.8255,26.8045,26.8045,16300.0
2013-08-09 13:00:00,38.31,38.31,38.29,38.3,8400.0,26.8115,26.8115,26.7975,26.8045,8400.0
2013-08-09 13:10:00,38.3,38.31,38.29,38.31,16200.0,26.8045,26.8115,26.7975,26.8115,16200.0
2013-08-09 13:20:00,38.31,38.35,38.31,38.34,27600.0,26.8115,26.8395,26.8115,26.8325,27600.0
2013-08-09 13:30:00,38.35,38.37,38.34,38.36,19800.0,26.8395,26.8535,26.8325,26.8465,19800.0
2013-08-09 13:40:00,38.36,38.37,38.33,38.33,18400.0,26.8465,26.8535,26.8255,26.8255,18400.0
2013-08-09 13:50:00,38.35,38.37,38.34,38.35,41100.0,26.8395,26.8535,26.8325,26.8395,41100.0
2013-08-09 14:00:00,38.35,38.37,38.32,38.33,52500.0,26.8395,26.8535,26.8185,26.8255,52500.0
2013-08-09 14:10:00,38.33,38.36,38.31,38.34,93900.0,26.8255,26.8465,26.8115,26.8325,93900.0
2013-08-09 14:20:00,38.34,38.36,38.34,38.35,29400.0,26.8325,26.8465,26.8325,26.8395,29400.0
2013-08-09 14:30:00,38.35,38.36,38.31,38.31,45700.0,26.8395,26.8465,26.8115,26.8115,45700.0
2013-08-09 14:40:00,38.31,38.36,38.31,38.36,45800.0,26.8115,26.8465,26.8115,26.8465,45800.0
2013-08-09 14:50:00,38.36,38.36,38.33,38.34,21400.0,26.8465,26.8465,26.8255,26.8325,21400.0
2013-08-09 15:00:00,38.35,38.36,38.34,38.35,46000.0,26.8395,26.8465,26.8325,26.8395,46000.0
2013-08-09 15:10:00,38.35,38.35,38.34,38.35,46100.0,26.8395,26.8395,26.8325,26.8395,46100.0
2013-08-09 15:20:00,38.35,38.37,38.34,38.35,82200.0,26.8395,26.8535,26.8325,26.8395,82200.0
2013-08-09 15:30:00,38.36,38.36,38.33,38.33,33300.0,26.8465,26.8465,26.8255,26.8255,33300.0
2013-08-09 15:40:00,38.33,38.35,38.3,38.31,95600.0,26.8255,26.8395,26.8045,26.8115,95600.0
2013-08-09 15:50:00,38.31,38.32,38.3,38.31,119300.0,26.8115,26.8185,26.8045,26.8115,119300.0
2013-08-12 09:30:00,38.14,38.21,38.11,38.2,209800.0,26.6925,26.7415,26.6715,26.7345,209800.0
2013-08-12 09:40:00,38.2,38.22,38.18,38.18,43700.0,26.7345,26.7485,26.7205,26.7205,43700.0
2013-08-12 09:50:00,38.19,38.22,38.18,38.18,47000.0,26.7275,26.7485,26.7205,26.7205,47000.0
2013-08-12 10:00:00,38.18,38.22,38.18,38.21,33500.0,26.7205,26.7485,26.7205,26.7415,33500.0
2013-08-12 10:10:00,38.21,38.23,38.19,38.19,28100.0,26.7415,26.7555,26.7275,26.7275,28100.0
2013-08-12 10:20:00,38.2,38.21,38.18,38.18,19500.0,26.7345,26.7415,26.7205,26.7205,19500.0
2013-08-12 10:30:00,38.19,38.22,38.18,38.22,51400.0,26.7275,26.7485,26.7205,26.7485,51400.0
2013-08-12 10:40:00,38.22,38.23,38.21,38.22,18100.0,26.7485,26.7555,26.7415,26.7485,18100.0
2013-08-12 10:50:00,38.22,38.24,38.21,38.24,22200.0,26.7485,26.7625,26.7415,26.7625,22200.0
2013-08-12 11:00:00,38.24,38.26,38.21,38.22,24600.0,26.7625,26.7765,26.7415,26.7485,24600.0
2013-08-12 11:10:00,38.22,38.23,38.21,38.23,23700.0,26.7485,26.7555,26.7415,26.7555,23700.0
2013-08-12 11:20:00,38.23,38.27,38.22,38.25,19800.0,26.7555,26.7835,26.7485,26.7695,19800.0
2013-08-12 11:30:00,38.25,38.26,38.22,38.24,22500.0,26.7695,26.7765,26.7485,26.7625,22500.0
2013-08-12 11:40:00,38.24,38.25,38.21,38.21,78000.0,26.7625,26.7695,26.7415,26.7415,78000.0
2013-08-12 11:50:00,38.22,38.22,38.2,38.21,20100.0,26.7485,26.7485,26.7345,26.7415,20100.0
2013-08-12 12:00:00,38.22,38.22,38.2,38.21,12000.0,26.7485,26.7485,26.7345,26.7415,12000.0
2013-08-12 12:10:00,38.2,38.21,38.19,38.2,33000.0,26.7345,26.7415,26.7275,26.7345,33000.0
2013-08-12 12:20:00,38.2,38.21,38.18,38.18,40400.0,26.7345,26.7415,26.7205,26.7205,40400.0
2013-08-12 12:30:00,38.18,38.2,38.17,38.18,35200.0,26.7205,26.7345,26.7135,26.7205,35200.0
2013-08-12 12:40:00,38.18,38.21,38.17,38.21,65100.0,26.7205,26.7415,26.7135,26.7415,65100.0
2013-08-12 12:50:00,38.21,38.22,38.2,38.22,13700.0,26.7415,26.7485,26.7345,26.7485,13700.0
2013-08-12 13:00:00,38.22,38.23,38.19,38.2,46300.0,26.7485,26.7555,26.7275,26.7345,46300.0
2013-08-12 13:10:00,38.2,38.2,38.16,38.19,125200.0,26.7345,26.7345,26.7065,26.7275,125200.0
2013-08-12 13:20:00,38.19,38.2,38.18,38.2,25100.0,26.7275,26.7345,26.7205,26.7345,25100.0
2013-08-12 13:30:00,38.19,38.21,38.19,38.19,73400.0,26.7275,26.7415,26.7275,26.7275,73400.0
2013-08-12 13:40:00,38.2,38.2,38.18,38.18,17300.0,26.7345,26.7345,26.7205,26.7205,17300.0
2013-08-12 13:50:00,38.18,38.19,38.17,38.19,28200.0,26.7205,26.7275,26.7135,26.7275,28200.0
2013-08-12 14:00:00,38.18,38.18,38.16,38.18,61700.0,26.7205,26.7205,26.7065,26.7205,61700.0
2013-08-12 14:10:00,38.17,38.18,38.16,38.18,33000.0,26.7135,26.7205,26.7065,26.7205,33000.0
2013-08-12 14:20:00,38.18,38.2,38.18,38.2,33600.0,26.7205,26.7345,26.7205,26.7345,33600.0
2013-08-12 14:30:00,38.2,38.2,38.18,38.19,17500.0,26.7345,26.7345,26.7205,26.7275,17500.0
2013-08-12 14:40:00,38.19,38.22,38.18,38.22,26400.0,26.7275,26.7485,26.7205,26.7485,26400.0
2013-08-12 14:50:00,38.22,38.22,38.2,38.2,43400.0,26.7485,26.7485,26.7345,26.7345,43400.0
2013-08-12 15:00:00,38.2,38.21,38.19,38.2,42000.0,26.7345,26.7415,26.7275,26.7345,42000.0
2013-08-12 15:10:00,38.2,38.23,38.2,38.22,143500.0,26.7345,26.7555,26.7345,26.7485,143500.0
2013-08-12 15:20:00,38.22,38.24,38.21,38.22,91800.0,26.7485,26.7625,26.7415,26.7485,91800.0
2013-08-12 15:30:00,38.22,38.23,38.22,38.23,33600.0,26.7485,26.7555,26.7485,26.7555,33600.0
2013-08-12 15:40:00,38.22,38.23,38.22,38.22,40000.0,26.7485,26.7555,26.7485,26.7485,40000.0
2013-08-12 15:50:00,38.22,38.23,38.21,38.23,133000.0,26.7485,26.7555,26.7415,26.7555,133000.0
2013-08-13 09:30:00,38.34,38.36,38.29,38.29,117600.0,26.8325,26.8465,26.7975,26.7975,117600.0
2013-08-13 09:40:00,38.28,38.3,38.26,38.29,45600.0,26.7905,26.8045,26.7765,26.7975,45600.0
2013-08-13 09:50:00,38.29,38.3,38.25,38.25,26000.0,26.7975,26.8045,26.7695,26.7695,26000.0
2013-08-13 10:00:00,38.25,38.26,38.14,38.19,77000.0,26.7695,26.7765,26.6925,26.7275,77000.0
2013-08-13 10:10:00,38.19,38.21,38.17,38.2,29000.0,26.7275,26.7415,26.7135,26.7345,29000.0
2013-08-13 10:20:00,38.2,38.23,38.19,38.22,25300.0,26.7345,26.7555,26.7275,26.7485,25300.0
2013-08-13 10:30:00,38.22,38.23,38.19,38.23,81400.0,26.7485,26.7555,26.7275,26.7555,81400.0
2013-08-13 10:40:00,38.23,38.24,38.23,38.23,41100.0,26.7555,26.7625,26.7555,26.7555,41100.0
2013-08-13 10:50:00,38.23,38.24,38.19,38.24,66400.0,26.7555,26.7625,26.7275,26.7625,66400.0
2013-08-13 11:00:00,38.23,38.27,38.23,38.25,99000.0,26.7555,26.7835,26.7555,26.7695,99000.0
2013-08-13 11:10:00,38.26,38.27,38.25,38.27,52000.0,26.7765,26.7835,26.7695,26.7835,52000.0
2013-08-13 11:20:00,38.27,38.31,38.26,38.31,124400.0,26.7835,26.8115,26.7765,26.8115,124400.0
2013-08-13 11:30:00,38.31,38.34,38.31,38.32,100900.0,26.8115,26.8325,26.8115,26.8185,100900.0
2013-08-13 11:40:00,38.32,38.33,38.31,38.32,88800.0,26.8185,26.8255,26.8115,26.8185,88800.0
2013-08-13 11:50:00,38.32,38.32,38.3,38.31,57600.0,26.8185,26.8185,26.8045,26.8115,57600.0
2013-08-13 12:00:00,38.3,38.33,38.3,38.32,105400.0,26.8045,26.8255,26.8045,26.8185,105400.0
2013-08-13 12:10:00,38.33,38.35,38.31,38.35,30100.0,26.8255,26.8395,26.8115,26.8395,30100.0
2013-08-13 12:20:00,38.35,38.39,38.35,38.39,16800.0,26.8395,26.8675,26.8395,26.8675,16800.0
2013-08-13 12:30:00,38.39,38.41,38.39,38.4,22200.0,26.8675,26.8815,26.8675,26.8745,22200.0
2013-08-13 12:40:00,38.41,38.42,38.39,38.42,37700.0,26.8815,26.8885,26.8675,26.8885,37700.0
2013-08-13 12:50:00,38.42,38.45,38.42,38.44,10100.0,26.8885,26.9095,26.8885,26.9025,10100.0
2013-08-13 13:00:00,38.43,38.44,38.42,38.43,44600.0,26.8955,26.9025,26.8885,26.8955,44600.0
2013-08-13 13:10:00,38.45,38.47,38.44,38.47,50700.0,26.9095,26.9235,26.9025,26.9235,50700.0
2013-08-13 13:20:00,38.48,38.49,38.46,38.48,180200.0,26.9305,26.9375,26.9165,26.9305,180200.0
2013-08-13 13:30:00,38.47,38.47,38.44,38.45,30000.0,26.9235,26.9235,26.9025,26.9095,30000.0
2013-08-13 13:40:00,38.45,38.46,38.44,38.46,139800.0,26.9095,26.9165,26.9025,26.9165,139800.0
2013-08-13 13:50:00,38.46,38.48,38.46,38.46,140200.0,26.9165,26.9305,26.9165,26.9165,140200.0
2013-08-13 14:00:00,38.47,38.48,38.47,38.48,23200.0,26.9235,26.9305,26.9235,26.9305,23200.0
2013-08-13 14:10:00,38.47,38.48,38.46,38.48,113300.0,26.9235,26.9305,26.9165,26.9305,113300.0
2013-08-13 14:20:00,38.48,38.49,38.47,38.49,81200.0,26.9305,26.9375,26.9235,26.9375,81200.0
2013-08-13 14:30:00,38.49,38.49,38.46,38.46,19500.0,26.9375,26.9375,26.9165,26.9165,19500.0
2013-08-13 14:40:00,38.46,38.48,38.46,38.48,19600.0,26.9165,26.9305,26.9165,26.9305,19600.0
2013-08-13 14:50:00,38.47,38.5,38.47,38.5,24300.0,26.9235,26.9445,26.9235,26.9445,24300.0
2013-08-13 15:00:00,38.5,38.51,38.5,38.51,14000.0,26.9445,26.9515,26.9445,26.9515,14000.0
2013-08-13 15:10:00,38.51,38.52,38.5,38.51,39000.0,26.9515,26.9585,26.9445,26.9515,39000.0
2013-08-13 15:20:00,38.51,38.54,38.51,38.54,92000.0,26.9515,26.9725,26.9515,26.9725,92000.0
2013-08-13 15:30:00,38.54,38.54,38.51,38.51,53600.0,26.9725,26.9725,26.9515,26.9515,53600.0
2013-08-13 15:40:00,38.51,38.52,38.5,38.5,20200.0,26.9515,26.9585,26.9445,26.9445,20200.0
2013-08-13 15:50:00,38.5,38.52,38.49,38.51,143200.0,26.9445,26.9585,26.9375,26.9515,143200.0
2013-08-14 09:30:00,38.54,38.58,38.52,38.55,173400.0,26.9725,27.0005,26.9585,26.9795,173400.0
2013-08-14 09:40:00,38.55,38.58,38.53,38.57,43000.0,26.9795,27.0005,26.9655,26.9935,43000.0
2013-08-14 09:50:00,38.58,38.59,38.55,38.57,39000.0,27.0005,27.0075,26.9795,26.9935,39000.0
2013-08-14 10:00:00,38.58,38.58,38.53,38.55,81000.0,27.0005,27.0005,26.9655,26.9795,81000.0
2013-08-14 10:10:00,38.54,38.55,38.51,38.52,64500.0,26.9725,26.9795,26.9515,26.9585,64500.0
2013-08-14 10:20:00,38.51,38.54,38.5,38.54,22200.0,26.9515,26.9725,26.9445,26.9725,22200.0
2013-08-14 10:30:00,38.54,38.56,38.53,38.54,38600.0,26.9725,26.9865,26.9655,26.9725,38600.0
2013-08-14 10:40:00,38.53,38.54,38.49,38.49,68800.0,26.9655,26.9725,26.9375,26.9375,68800.0
2013-08-14 10:50:00,38.49,38.55,38.49,38.53,40900.0,26.9375,26.9795,26.9375,26.9655,40900.0
2013-08-14 11:00:00,38.53,38.55,38.52,38.52,53600.0,26.9655,26.9795,26.9585,26.9585,53600.0
2013-08-14 11:10:00,38.53,38.53,38.5,38.52,58900.0,26.9655,26.9655,26.9445,26.9585,58900.0
2013-08-14 11:20:00,38.52,38.52,38.49,38.51,49200.0,26.9585,26.9585,26.9375,26.9515,49200.0
2013-08-14 11:30:00,38.52,38.52,38.5,38.51,29900.0,26.9585,26.9585,26.9445,26.9515,29900.0
2013-08-14 11:40:00,38.51,38.52,38.49,38.5,36800.0,26.9515,26.9585,26.9375,26.9445,36800.0
2013-08-14 11:50:00,38.5,38.51,38.48,38.48,48100.0,26.9445,26.9515,26.9305,26.9305,48100.0
2013-08-14 12:00:00,38.48,38.51,38.48,38.51,181400.0,26.9305,26.9515,26.9305,26.9515,181400.0
2013-08-14 12:10:00,38.5,38.53,38.49,38.52,61100.0,26.9445,26.9655,26.9375,26.9585,61100.0
2013-08-14 12:20:00,38.51,38.55,38.5,38.55,37000.0,26.9515,26.9795,26.9445,26.9795,37000.0
2013-08-14 12:30:00,38.55,38.55,38.53,38.53,82200.0,26.9795,26.9795,26.9655,26.9655,82200.0
2013-08-14 12:40:00,38.53,38.54,38.51,38.52,52800.0,26.9655,26.9725,26.9515,26.9585,52800.0
2013-08-14 12:50:00,38.52,38.54,38.52,38.54,24900.0,26.9585,26.9725,26.9585,26.9725,24900.0
2013-08-14 13:00:00,38.53,38.54,38.52,38.53,76100.0,26.9655,26.9725,26.9585,26.9655,76100.0
2013-08-14 13:10:00,38.54,38.54,38.51,38.53,27900.0,26.9725,26.9725,26.9515,26.9655,27900.0
2013-08-14 13:20:00,38.53,38.53,38.51,38.52,33500.0,26.9655,26.9655,26.9515,26.9585,33500.0
2013-08-14 13:30:00,38.51,38.52,38.48,38.5,47700.0,26.9515,26.9585,26.9305,26.9445,47700.0
2013-08-14 13:40:00,38.5,38.52,38.48,38.49,51100.0,26.9445,26.9585,26.9305,26.9375,51100.0
2013-08-14 13:50:00,38.49,38.51,38.49,38.51,58800.0,26.9375,26.9515,26.9375,26.9515,58800.0
2013-08-14 14:00:00,38.5,38.52,38.5,38.51,39900.0,26.9445,26.9585,26.9445,26.9515,39900.0
2013-08-14 14:10:00,38.52,38.52,38.5,38.52,39500.0,26.9585,26.9585,26.9445,26.9585,39500.0
2013-08-14 14:20:00,38.52,38.52,38.49,38.51,40300.0,26.9585,26.9585,26.9375,26.9515,40300.0
2013-08-14 14:30:00,38.51,38.53,38.5,38.53,129300.0,26.9515,26.9655,26.9445,26.9655,129300.0
2013-08-14 14:40:00,38.53,38.54,38.52,38.54,62600.0,26.9655,26.9725,26.9585,26.9725,62600.0
2013-08-14 14:50:00,38.54,38.54,38.52,38.53,83300.0,26.9725,26.9725,26.9585,26.9655,83300.0
2013-08-14 15:00:00,38.52,38.54,38.52,38.54,71800.0,26.9585,26.9725,26.9585,26.9725,71800.0
2013-08-14 15:10:00,38.54,38.58,38.54,38.57,112400.0,26.9725,27.0005,26.9725,26.9935,112400.0
2013-08-14 15:20:00,38.57,38.57,38.54,38.54,38800.0,26.9935,26.9935,26.9725,26.9725,38800.0
2013-08-14 15:30:00,38.54,38.54,38.53,38.53,57800.0,26.9725,26.9725,26.9655,26.9655,57800.0
2013-08-14 15:40:00,38.53,38.54,38.52,38.52,66700.0,26.9655,26.9725,26.9585,26.9585,66700.0
2013-08-14 15:50:00,38.52,38.54,38.51,38.52,106900.0,26.9585,26.9725,26.9515,26.9585,106900.0
2013-08-15 09:30:00,38.07,38.07,37.99,37.99,98400.0,26.6435,26.6435,26.5875,26.5875,98400.0
2013-08-15 09:40:00,37.99,38.02,37.95,37.95,117500.0,26.5875,26.6085,26.5596,26.5596,117500.0
2013-08-15 09:50:00,37.95,37.95,37.89,37.91,94200.0,26.5596,26.5596,26.5176,26.5316,94200.0
2013-08-15 10:00:00,37.91,37.96,37.84,37.84,144300.0,26.5316,26.5666,26.4826,26.4826,144300.0
2013-08-15 10:10:00,37.83,37.86,37.8,37.86,124600.0,26.4756,26.4966,26.4546,26.4966,124600.0
2013-08-15 10:20:00,37.87,37.96,37.86,37.96,127700.0,26.5036,26.5666,26.4966,26.5666,127700.0
2013-08-15 10:30:00,37.96,37.96,37.9,37.92,73000.0,26.5666,26.5666,26.5246,26.5386,73000.0
2013-08-15 10:40:00,37.92,37.93,37.9,37.91,67000.0,26.5386,26.5456,26.5246,26.5316,67000.0
2013-08-15 10:50:00,37.9,37.95,37.9,37.95,48300.0,26.5246,26.5596,26.5246,26.5596,48300.0
2013-08-15 11:00:00,37.95,37.99,37.95,37.99,47100.0,26.5596,26.5875,26.5596,26.5875,47100.0
2013-08-15 11:10:00,37.99,38.04,37.99,38.02,65100.0,26.5875,26.6225,26.5875,26.6085,65100.0
2013-08-15 11:20:00,38.02,38.07,38.0,38.06,86200.0,26.6085,26.6435,26.5945,26.6365,86200.0
2013-08-15 11:30:00,38.07,38.11,38.07,38.1,59400.0,26.6435,26.6715,26.6435,26.6645,59400.0
2013-08-15 11:40:00,38.1,38.14,38.1,38.14,50400.0,26.6645,26.6925,26.6645,26.6925,50400.0
2013-08-15 11:50:00,38.15,38.15,38.09,38.09,131100.0,26.6995,26.6995,26.6575,26.6575,131100.0
2013-08-15 12:00:00,38.1,38.11,38.08,38.11,68400.0,26.6645,26.6715,26.6505,26.6715,68400.0
2013-08-15 12:10:00,38.1,38.13,38.09,38.13,60400.0,26.6645,26.6855,26.6575,26.6855,60400.0
2013-08-15 12:20:00,38.13,38.14,38.11,38.13,29800.0,26.6855,26.6925,26.6715,26.6855,29800.0
2013-08-15 12:30:00,38.12,38.14,38.08,38.09,77400.0,26.6785,26.6925,26.6505,26.6575,77400.0
2013-08-15 12:40:00,38.09,38.11,38.08,38.09,30300.0,26.6575,26.6715,26.6505,26.6575,30300.0
2013-08-15 12:50:00,38.09,38.13,38.09,38.11,40500.0,26.6575,26.6855,26.6575,26.6715,40500.0
2013-08-15 13:00:00,38.1,38.13,38.09,38.12,68400.0,26.6645,26.6855,26.6575,26.6785,68400.0
2013-08-15 13:10:00,38.11,38.18,38.08,38.17,170300.0,26.6715,26.7205,26.6505,26.7135,170300.0
2013-08-15 13:20:00,38.17,38.17,38.12,38.13,37800.0,26.7135,26.7135,26.6785,26.6855,37800.0
2013-08-15 13:30:00,38.13,38.21,38.13,38.16,72300.0,26.6855,26.7415,26.6855,26.7065,72300.0
2013-08-15 13:40:00,38.17,38.24,38.17,38.22,67200.0,26.7135,26.7625,26.7135,26.7485,67200.0
2013-08-15 13:50:00,38.23,38.23,38.19,38.2,40800.0,26.7555,26.7555,26.7275,26.7345,40800.0
2013-08-15 14:00:00,38.21,38.23,38.16,38.19,74800.0,26.7415,26.7555,26.7065,26.7275,74800.0
2013-08-15 14:10:00,38.19,38.2,38.15,38.18,75600.0,26.7275,26.7345,26.6995,26.7205,75600.0
2013-08-15 14:20:00,38.19,38.23,38.17,38.21,92200.0,26.7275,26.7555,26.7135,26.7415,92200.0
2013-08-15 14:30:00,38.21,38.24,38.19,38.19,78800.0,26.7415,26.7625,26.7275,26.7275,78800.0
2013-08-15 14:40:00,38.19,38.22,38.18,38.19,53800.0,26.7275,26.7485,26.7205,26.7275,53800.0
2013-08-15 14:50:00,38.19,38.21,38.18,38.2,77800.0,26.7275,26.7415,26.7205,26.7345,77800.0
2013-08-15 15:00:00,38.2,38.21,38.18,38.21,127200.0,26.7345,26.7415,26.7205,26.7415,127200.0
2013-08-15 15:10:00,38.21,38.22,38.16,38.18,520700.0,26.7415,26.7485,26.7065,26.7205,520700.0
2013-08-15 15:20:00,38.17,38.2,38.16,38.17,310600.0,26.7135,26.7345,26.7065,26.7135,310600.0
2013-08-15 15:30:00,38.18,38.21,38.17,38.19,197500.0,26.7205,26.7415,26.7135,26.7275,197500.0
2013-08-15 15:40:00,38.19,38.2,38.17,38.2,105100.0,26.7275,26.7345,26.7135,26.7345,105100.0
2013-08-15 15:50:00,38.2,38.22,38.19,38.2,112100.0,26.7345,26.7485,26.7275,26.7345,112100.0
2013-08-16 09:30:00,38.29,38.3,38.23,38.27,142100.0,26.7975,26.8045,26.7555,26.7835,142100.0
2013-08-16 09:40:00,38.27,38.32,38.26,38.31,53800.0,26.7835,26.8185,26.7765,26.8115,53800.0
2013-08-16 09:50:00,38.32,38.36,38.29,38.34,109800.0,26.8185,26.8465,26.7975,26.8325,109800.0
2013-08-16 10:00:00,38.33,38.36,38.31,38.33,94600.0,26.8255,26.8465,26.8115,26.8255,94600.0
2013-08-16 10:10:00,38.32,38.36,38.3,38.31,145300.0,26.8185,26.8465,26.8045,26.8115,145300.0
2013-08-16 10:20:00,38.3,38.32,38.25,38.32,74200.0,26.8045,26.8185,26.7695,26.8185,74200.0
2013-08-16 10:30:00,38.31,38.37,38.3,38.36,74400.0,26.8115,26.8535,26.8045,26.8465,74400.0
2013-08-16 10:40:00,38.35,38.36,38.32,38.36,56700.0,26.8395,26.8465,26.8185,26.8465,56700.0
2013-08-16 10:50:00,38.37,38.38,38.34,38.34,30200.0,26.8535,26.8605,26.8325,26.8325,30200.0
2013-08-16 11:00:00,38.35,38.38,38.33,38.33,70400.0,26.8395,26.8605,26.8255,26.8255,70400.0
2013-08-16 11:10:00,38.33,38.36,38.33,38.35,82500.0,26.8255,26.8465,26.8255,26.8395,82500.0
2013-08-16 11:20:00,38.34,38.35,38.29,38.3,186000.0,26.8325,26.8395,26.7975,26.8045,186000.0
2013-08-16 11:30:00,38.3,38.35,38.29,38.34,47500.0,26.8045,26.8395,26.7975,26.8325,47500.0
2013-08-16 11:40:00,38.35,38.36,38.34,38.35,17500.0,26.8395,26.8465,26.8325,26.8395,17500.0
2013-08-16 11:50:00,38.35,38.37,38.34,38.35,13100.0,26.8395,26.8535,26.8325,26.8395,13100.0
2013-08-16 12:00:00,38.35,38.36,38.34,38.34,27900.0,26.8395,26.8465,26.8325,26.8325,27900.0
2013-08-16 12:10:00,38.35,38.36,38.33,38.34,16800.0,26.8395,26.8465,26.8255,26.8325,16800.0
2013-08-16 12:20:00,38.34,38.34,38.3,38.31,52300.0,26.8325,26.8325,26.8045,26.8115,52300.0
2013-08-16 12:30:00,38.32,38.32,38.3,38.32,32600.0,26.8185,26.8185,26.8045,26.8185,32600.0
2013-08-16 12:40:00,38.31,38.32,38.28,38.28,114700.0,26.8115,26.8185,26.7905,26.7905,114700.0
2013-08-16 12:50:00,38.28,38.32,38.28,38.3,34900.0,26.7905,26.8185,26.7905,26.8045,34900.0
2013-08-16 13:00:00,38.31,38.32,38.26,38.26,57500.0,26.8115,26.8185,26.7765,26.7765,57500.0
2013-08-16 13:10:00,38.25,38.27,38.24,38.26,91000.0,26.7695,26.7835,26.7625,26.7765,91000.0
2013-08-16 13:20:00,38.26,38.29,38.25,38.27,55900.0,26.7765,26.7975,26.7695,26.7835,55900.0
2013-08-16 13:30:00,38.28,38.29,38.26,38.26,23200.0,26.7905,26.7975,26.7765,26.7765,23200.0
2013-08-16 13:40:00,38.26,38.27,38.24,38.27,25800.0,26.7765,26.7835,26.7625,26.7835,25800.0
2013-08-16 13:50:00,38.27,38.29,38.27,38.28,111600.0,26.7835,26.7975,26.7835,26.7905,111600.0
2013-08-16 14:00:00,38.28,38.3,38.26,38.28,50900.0,26.7905,26.8045,26.7765,26.7905,50900.0
2013-08-16 14:10:00,38.28,38.28,38.25,38.25,42800.0,26.7905,26.7905,26.7695,26.7695,42800.0
2013-08-16 14:20:00,38.26,38.27,38.24,38.26,24900.0,26.7765,26.7835,26.7625,26.7765,24900.0
2013-08-16 14:30:00,38.27,38.28,38.26,38.26,29200.0,26.7835,26.7905,26.7765,26.7765,29200.0
2013-08-16 14:40:00,38.27,38.31,38.26,38.3,89500.0,26.7835,26.8115,26.7765,26.8045,89500.0
2013-08-16 14:50:00,38.3,38.35,38.3,38.34,64700.0,26.8045,26.8395,26.8045,26.8325,64700.0
2013-08-16 15:00:00,38.34,38.36,38.32,38.33,83000.0,26.8325,26.8465,26.8185,26.8255,83000.0
2013-08-16 15:10:00,38.34,38.34,38.31,38.31,28000.0,26.8325,26.8325,26.8115,26.8115,28000.0
2013-08-16 15:20:00,38.31,38.34,38.31,38.32,46700.0,26.8115,26.8325,26.8115,26.8185,46700.0
2013-08-16 15:30:00,38.32,38.34,38.31,38.33,76100.0,26.8185,26.8325,26.8115,26.8255,76100.0
2013-08-16 15:40:00,38.34,38.34,38.28,38.29,42200.0,26.8325,26.8325,26.7905,26.7975,42200.0
2013-08-16 15:50:00,38.28,38.3,38.27,38.27,125800.0,26.7905,26.8045,26.7835,26.7835,125800.0
2013-08-19 09:30:00,38.24,38.25,38.2,38.23,52200.0,26.7625,26.7695,26.7345,26.7555,52200.0
2013-08-19 09:40:00,38.25,38.27,38.22,38.22,18300.0,26.7695,26.7835,26.7485,26.7485,18300.0
2013-08-19 09:50:00,38.23,38.26,38.18,38.26,49100.0,26.7555,26.7765,26.7205,26.7765,49100.0
2013-08-19 10:00:00,38.26,38.29,38.23,38.23,30900.0,26.7765,26.7975,26.7555,26.7555,30900.0
2013-08-19 10:10:00,38.22,38.24,38.2,38.22,40500.0,26.7485,26.7625,26.7345,26.7485,40500.0
2013-08-19 10:20:00,38.21,38.23,38.2,38.21,121800.0,26.7415,26.7555,26.7345,26.7415,121800.0
2013-08-19 10:30:00,38.21,38.24,38.19,38.24,114700.0,26.7415,26.7625,26.7275,26.7625,114700.0
2013-08-19 10:40:00,38.23,38.27,38.23,38.25,22800.0,26.7555,26.7835,26.7555,26.7695,22800.0
2013-08-19 10:50:00,38.24,38.26,38.23,38.24,12300.0,26.7625,26.7765,26.7555,26.7625,12300.0
2013-08-19 11:00:00,38.24,38.25,38.22,38.24,22800.0,26.7625,26.7695,26.7485,26.7625,22800.0
2013-08-19 11:10:00,38.25,38.25,38.21,38.21,44600.0,26.7695,26.7695,26.7415,26.7415,44600.0
2013-08-19 11:20:00,38.21,38.24,38.2,38.21,22900.0,26.7415,26.7625,26.7345,26.7415,22900.0
2013-08-19 11:30:00,38.2,38.22,38.17,38.2,106700.0,26.7345,26.7485,26.7135,26.7345,106700.0
2013-08-19 11:40:00,38.2,38.22,38.19,38.21,15100.0,26.7345,26.7485,26.7275,26.7415,15100.0
2013-08-19 11:50:00,38.2,38.21,38.19,38.2,38300.0,26.7345,26.7415,26.7275,26.7345,38300.0
2013-08-19 12:00:00,38.21,38.21,38.18,38.19,75900.0,26.7415,26.7415,26.7205,26.7275,75900.0
2013-08-19 12:10:00,38.19,38.21,38.17,38.2,30400.0,26.7275,26.7415,26.7135,26.7345,30400.0
2013-08-19 12:20:00,38.21,38.21,38.18,38.19,6000.0,26.7415,26.7415,26.7205,26.7275,6000.0
2013-08-19 12:30:00,38.19,38.19,38.16,38.18,21300.0,26.7275,26.7275,26.7065,26.7205,21300.0
2013-08-19 12:40:00,38.17,38.19,38.16,38.19,10900.0,26.7135,26.7275,26.7065,26.7275,10900.0
2013-08-19 12:50:00,38.19,38.19,38.17,38.18,10900.0,26.7275,26.7275,26.7135,26.7205,10900.0
2013-08-19 13:00:00,38.18,38.19,38.16,38.17,22400.0,26.7205,26.7275,26.7065,26.7135,22400.0
2013-08-19 13:10:00,38.18,38.18,38.15,38.17,11900.0,26.7205,26.7205,26.6995,26.7135,11900.0
2013-08-19 13:20:00,38.17,38.17,38.15,38.16,8800.0,26.7135,26.7135,26.6995,26.7065,8800.0
2013-08-19 13:30:00,38.16,38.16,38.13,38.15,32400.0,26.7065,26.7065,26.6855,26.6995,32400.0
2013-08-19 13:40:00,38.15,38.15,38.13,38.14,39000.0,26.6995,26.6995,26.6855,26.6925,39000.0
2013-08-19 13:50:00,38.15,38.17,38.15,38.16,48600.0,26.6995,26.7135,26.6995,26.7065,48600.0
2013-08-19 14:00:00,38.16,38.17,38.13,38.15,52200.0,26.7065,26.7135,26.6855,26.6995,52200.0
2013-08-19 14:10:00,38.14,38.15,38.13,38.15,34200.0,26.6925,26.6995,26.6855,26.6995,34200.0
2013-08-19 14:20:00,38.14,38.15,38.11,38.13,46700.0,26.6925,26.6995,26.6715,26.6855,46700.0
2013-08-19 14:30:00,38.13,38.13,38.08,38.1,63800.0,26.6855,26.6855,26.6505,26.6645,63800.0
2013-08-19 14:40:00,38.1,38.12,38.09,38.12,38700.0,26.6645,26.6785,26.6575,26.6785,38700.0
2013-08-19 14:50:00,38.12,38.13,38.09,38.12,40300.0,26.6785,26.6855,26.6575,26.6785,40300.0
2013-08-19 15:00:00,38.12,38.12,38.07,38.07,127600.0,26.6785,26.6785,26.6435,26.6435,127600.0
2013-08-19 15:10:00,38.06,38.09,38.05,38.07,42700.0,26.6365,26.6575,26.6295,26.6435,42700.0
2013-08-19 15:20:00,38.08,38.08,38.04,38.04,82500.0,26.6505,26.6505,26.6225,26.6225,82500.0
2013-08-19 15:30:00,38.05,38.07,38.04,38.04,64600.0,26.6295,26.6435,26.6225,26.6225,64600.0
2013-08-19 15:40:00,38.03,38.04,38.0,38.04,96100.0,26.6155,26.6225,26.5945,26.6225,96100.0
2013-08-19 15:50:00,38.04,38.05,38.01,38.01,156900.0,26.6225,26.6295,26.6015,26.6015,156900.0
2013-08-20 09:30:00,37.84,37.87,37.8,37.85,325100.0,26.4826,26.5036,26.4546,26.4896,325100.0
2013-08-20 09:40:00,37.85,37.88,37.8,37.83,147100.0,26.4896,26.5106,26.4546,26.4756,147100.0
2013-08-20 09:50:00,37.84,37.85,37.82,37.85,65400.0,26.4826,26.4896,26.4686,26.4896,65400.0
2013-08-20 10:00:00,37.85,37.89,37.85,37.87,83900.0,26.4896,26.5176,26.4896,26.5036,83900.0
2013-08-20 10:10:00,37.87,37.87,37.84,37.85,100400.0,26.5036,26.5036,26.4826,26.4896,100400.0
2013-08-20 10:20:00,37.85,37.9,37.84,37.84,94400.0,26.4896,26.5246,26.4826,26.4826,94400.0
2013-08-20 10:30:00,37.84,37.92,37.84,37.92,82800.0,26.4826,26.5386,26.4826,26.5386,82800.0
2013-08-20 10:40:00,37.92,37.92,37.9,37.92,50300.0,26.5386,26.5386,26.5246,26.5386,50300.0
2013-08-20 10:50:00,37.93,37.93,37.89,37.91,23300.0,26.5456,26.5456,26.5176,26.5316,23300.0
2013-08-20 11:00:00,37.9,37.93,37.88,37.93,39900.0,26.5246,26.5456,26.5106,26.5456,39900.0
2013-08-20 11:10:00,37.92,37.93,37.91,37.91,22300.0,26.5386,26.5456,26.5316,26.5316,22300.0
2013-08-20 11:20:00,37.91,37.94,37.91,37.94,278600.0,26.5316,26.5526,26.5316,26.5526,278600.0
2013-08-20 11:30:00,37.94,37.99,37.94,37.96,55200.0,26.5526,26.5875,26.5526,26.5666,55200.0
2013-08-20 11:40:00,37.97,38.01,37.96,38.01,127300.0,26.5736,26.6015,26.5666,26.6015,127300.0
2013-08-20 11:50:00,38.0,38.01,37.98,38.0,24700.0,26.5945,26.6015,26.5805,26.5945,24700.0
2013-08-20 12:00:00,38.01,38.04,38.01,38.02,16800.0,26.6015,26.6225,26.6015,26.6085,16800.0
2013-08-20 12:10:00,38.02,38.04,38.01,38.04,25400.0,26.6085,26.6225,26.6015,26.6225,25400.0
2013-08-20 12:20:00,38.03,38.04,38.02,38.03,34800.0,26.6155,26.6225,26.6085,26.6155,34800.0
2013-08-20 12:30:00,38.03,38.03,37.97,37.98,33900.0,26.6155,26.6155,26.5736,26.5805,33900.0
2013-08-20 12:40:00,37.98,37.98,37.95,37.98,47600.0,26.5805,26.5805,26.5596,26.5805,47600.0
2013-08-20 12:50:00,37.98,38.02,37.97,38.01,40400.0,26.5805,26.6085,26.5736,26.6015,40400.0
2013-08-20 13:00:00,38.01,38.04,38.01,38.02,56700.0,26.6015,26.6225,26.6015,26.6085,56700.0
2013-08-20 13:10:00,38.02,38.02,38.0,38.0,21600.0,26.6085,26.6085,26.5945,26.5945,21600.0
2013-08-20 13:20:00,38.0,38.01,37.98,37.99,54900.0,26.5945,26.6015,26.5805,26.5875,54900.0
2013-08-20 13:30:00,37.99,37.99,37.96,37.97,61000.0,26.5875,26.5875,26.5666,26.5736,61000.0
2013-08-20 13:40:00,37.96,37.98,37.95,37.98,36100.0,26.5666,26.5805,26.5596,26.5805,36100.0
2013-08-20 13:50:00,37.98,37.99,37.96,37.98,125800.0,26.5805,26.5875,26.5666,26.5805,125800.0
2013-08-20 14:00:00,37.98,37.98,37.96,37.96,37000.0,26.5805,26.5805,26.5666,26.5666,37000.0
2013-08-20 14:10:00,37.96,37.98,37.96,37.97,50500.0,26.5666,26.5805,26.5666,26.5736,50500.0
2013-08-20 14:20:00,37.96,37.99,37.95,37.98,44600.0,26.5666,26.5875,26.5596,26.5805,44600.0
2013-08-20 14:30:00,37.98,37.99,37.95,37.95,144000.0,26.5805,26.5875,26.5596,26.5596,144000.0
2013-08-20 14:40:00,37.95,37.97,37.94,37.95,51400.0,26.5596,26.5736,26.5526,26.5596,51400.0
2013-08-20 14:50:00,37.96,37.97,37.94,37.94,14100.0,26.5666,26.5736,26.5526,26.5526,14100.0
2013-08-20 15:00:00,37.95,37.98,37.95,37.97,93400.0,26.5596,26.5805,26.5596,26.5736,93400.0
2013-08-20 15:10:00,37.97,37.98,37.95,37.96,66900.0,26.5736,26.5805,26.5596,26.5666,66900.0
2013-08-20 15:20:00,37.97,37.97,37.94,37.95,56000.0,26.5736,26.5736,26.5526,26.5596,56000.0
2013-08-20 15:30:00,37.96,37.98,37.95,37.96,68700.0,26.5666,26.5805,26.5596,26.5666,68700.0
2013-08-20 15:40:00,37.95,37.97,37.93,37.95,101400.0,26.5596,26.5736,26.5456,26.5596,101400.0
2013-08-20 15:50:00,37.94,37.95,37.93,37.94,129600.0,26.5526,26.5596,26.5456,26.5526,129600.0
2013-08-21 09:30:00,37.69,37.7,37.63,37.69,122500.0,26.3776,26.3846,26.3356,26.3776,122500.0
2013-08-21 09:40:00,37.69,37.73,37.68,37.72,36900.0,26.3776,26.4056,26.3706,26.3986,36900.0
2013-08-21 09:50:00,37.71,37.71,37.66,37.68,31100.0,26.3916,26.3916,26.3566,26.3706,31100.0
2013-08-21 10:00:00,37.67,37.73,37.65,37.69,75700.0,26.3636,26.4056,26.3496,26.3776,75700.0
2013-08-21 10:10:00,37.68,37.69,37.63,37.67,93800.0,26.3706,26.3776,26.3356,26.3636,93800.0
2013-08-21 10:20:00,37.68,37.69,37.63,37.63,190200.0,26.3706,26.3776,26.3356,26.3356,190200.0
2013-08-21 10:30:00,37.64,37.65,37.61,37.65,30700.0,26.3426,26.3496,26.3216,26.3496,30700.0
2013-08-21 10:40:00,37.65,37.68,37.65,37.66,62000.0,26.3496,26.3706,26.3496,26.3566,62000.0
2013-08-21 10:50:00,37.66,37.66,37.63,37.64,70500.0,26.3566,26.3566,26.3356,26.3426,70500.0
2013-08-21 11:00:00,37.64,37.65,37.61,37.61,56200.0,26.3426,26.3496,26.3216,26.3216,56200.0
2013-08-21 11:10:00,37.61,37.62,37.58,37.6,58000.0,26.3216,26.3286,26.3006,26.3146,58000.0
2013-08-21 11:20:00,37.6,37.6,37.5,37.51,336800.0,26.3146,26.3146,26.2446,26.2516,336800.0
2013-08-21 11:30:00,37.52,37.55,37.51,37.52,69600.0,26.2586,26.2796,26.2516,26.2586,69600.0
2013-08-21 11:40:00,37.52,37.55,37.5,37.5,69900.0,26.2586,26.2796,26.2446,26.2446,69900.0
2013-08-21 11:50:00,37.5,37.52,37.49,37.52,32100.0,26.2446,26.2586,26.2376,26.2586,32100.0
2013-08-21 12:00:00,37.53,37.53,37.51,37.52,64900.0,26.2656,26.2656,26.2516,26.2586,64900.0
2013-08-21 12:10:00,37.52,37.57,37.52,37.57,46400.0,26.2586,26.2936,26.2586,26.2936,46400.0
2013-08-21 12:20:00,37.56,37.56,37.54,37.56,52900.0,26.2866,26.2866,26.2726,26.2866,52900.0
2013-08-21 12:30:00,37.56,37.57,37.55,37.55,17400.0,26.2866,26.2936,26.2796,26.2796,17400.0
2013-08-21 12:40:00,37.57,37.58,37.56,37.57,41000.0,26.2936,26.3006,26.2866,26.2936,41000.0
2013-08-21 12:50:00,37.57,37.58,37.56,37.57,30800.0,26.2936,26.3006,26.2866,26.2936,30800.0
2013-08-21 13:00:00,37.57,37.58,37.56,37.58,27600.0,26.2936,26.3006,26.2866,26.3006,27600.0
2013-08-21 13:10:00,37.57,37.59,37.56,37.58,12700.0,26.2936,26.3076,26.2866,26.3006,12700.0
2013-08-21 13:20:00,37.58,37.58,37.57,37.57,14400.0,26.3006,26.3006,26.2936,26.2936,14400.0
2013-08-21 13:30:00,37.57,37.58,37.57,37.58,5700.0,26.2936,26.3006,26.2936,26.3006,5700.0
2013-08-21 13:40:00,37.58,37.6,37.57,37.58,33400.0,26.3006,26.3146,26.2936,26.3006,33400.0
2013-08-21 13:50:00,37.57,37.59,37.57,37.58,86500.0,26.2936,26.3076,26.2936,26.3006,86500.0
2013-08-21 14:00:00,37.58,37.58,37.36,37.45,143700.0,26.3006,26.3006,26.1466,26.2096,143700.0
2013-08-21 14:10:00,37.46,37.57,37.45,37.52,61200.0,26.2166,26.2936,26.2096,26.2586,61200.0
2013-08-21 14:20:00,37.5,37.55,37.44,37.54,57200.0,26.2446,26.2796,26.2026,26.2726,57200.0
2013-08-21 14:30:00,37.54,37.72,37.53,37.68,233300.0,26.2726,26.3986,26.2656,26.3706,233300.0
2013-08-21 14:40:00,37.67,37.83,37.67,37.8,64300.0,26.3636,26.4756,26.3636,26.4546,64300.0
2013-08-21 14:50:00,37.8,37.8,37.69,37.69,140300.0,26.4546,26.4546,26.3776,26.3776,140300.0
2013-08-21 15:00:00,37.7,37.7,37.66,37.67,51000.0,26.3846,26.3846,26.3566,26.3636,51000.0
2013-08-21 15:10:00,37.68,37.73,37.67,37.67,34200.0,26.3706,26.4056,26.3636,26.3636,34200.0
2013-08-21 15:20:00,37.66,37.67,37.62,37.63,57000.0,26.3566,26.3636,26.3286,26.3356,57000.0
2013-08-21 15:30:00,37.63,37.67,37.61,37.61,47900.0,26.3356,26.3636,26.3216,26.3216,47900.0
2013-08-21 15:40:00,37.61,37.62,37.54,37.56,70600.0,26.3216,26.3286,26.2726,26.2866,70600.0
2013-08-21 15:50:00,37.56,37.56,37.48,37.51,85100.0,26.2866,26.2866,26.2306,26.2516,85100.0
2013-08-22 09:30:00,37.78,37.85,37.77,37.84,215500.0,26.4406,26.4896,26.4336,26.4826,215500.0
2013-08-22 09:40:00,37.83,37.9,37.83,37.89,42300.0,26.4756,26.5246,26.4756,26.5176,42300.0
2013-08-22 09:50:00,37.9,37.9,37.86,37.87,99200.0,26.5246,26.5246,26.4966,26.5036,99200.0
2013-08-22 10:00:00,37.87,37.88,37.83,37.84,119800.0,26.5036,26.5106,26.4756,26.4826,119800.0
2013-08-22 10:10:00,37.84,37.87,37.83,37.87,21100.0,26.4826,26.5036,26.4756,26.5036,21100.0
2013-08-22 10:20:00,37.86,37.86,37.83,37.85,16200.0,26.4966,26.4966,26.4756,26.4896,16200.0
2013-08-22 10:30:00,37.86,37.86,37.83,37.83,21500.0,26.4966,26.4966,26.4756,26.4756,21500.0
2013-08-22 10:40:00,37.84,37.9,37.83,37.87,33300.0,26.4826,26.5246,26.4756,26.5036,33300.0
2013-08-22 10:50:00,37.87,37.89,37.85,37.87,31000.0,26.5036,26.5176,26.4896,26.5036,31000.0
2013-08-22 11:00:00,37.86,37.9,37.86,37.9,27300.0,26.4966,26.5246,26.4966,26.5246,27300.0
2013-08-22 11:10:00,37.91,37.91,37.85,37.85,58300.0,26.5316,26.5316,26.4896,26.4896,58300.0
2013-08-22 11:20:00,37.86,37.86,37.79,37.81,17800.0,26.4966,26.4966,26.4476,26.4616,17800.0
2013-08-22 11:30:00,37.81,37.87,37.81,37.86,47900.0,26.4616,26.5036,26.4616,26.4966,47900.0
2013-08-22 11:40:00,37.85,37.86,37.82,37.85,35200.0,26.4896,26.4966,26.4686,26.4896,35200.0
2013-08-22 11:50:00,37.85,37.86,37.84,37.86,23600.0,26.4896,26.4966,26.4826,26.4966,23600.0
2013-08-22 12:00:00,37.86,37.9,37.86,37.89,79400.0,26.4966,26.5246,26.4966,26.5176,79400.0
2013-08-22 12:10:00,37.89,37.9,37.88,37.88,49800.0,26.5176,26.5246,26.5106,26.5106,49800.0
2013-08-22 12:20:00,37.89,37.89,37.85,37.86,10700.0,26.5176,26.5176,26.4896,26.4966,10700.0
2013-08-22 12:30:00,37.86,37.9,37.86,37.89,26400.0,26.4966,26.5246,26.4966,26.5176,26400.0
2013-08-22 12:40:00,37.88,37.9,37.87,37.88,12600.0,26.5106,26.5246,26.5036,26.5106,12600.0
2013-08-22 12:50:00,37.87,37.87,37.8,37.81,41400.0,26.5036,26.5036,26.4546,26.4616,41400.0
2013-08-22 13:00:00,37.82,37.83,37.8,37.82,15300.0,26.4686,26.4756,26.4546,26.4686,15300.0
2013-08-22 13:10:00,37.83,37.87,37.83,37.86,10400.0,26.4756,26.5036,26.4756,26.4966,10400.0
2013-08-22 13:20:00,37.86,37.86,37.83,37.85,15000.0,26.4966,26.4966,26.4756,26.4896,15000.0
2013-08-22 13:30:00,37.85,37.86,37.84,37.86,11800.0,26.4896,26.4966,26.4826,26.4966,11800.0
2013-08-22 13:40:00,37.86,37.88,37.86,37.87,14100.0,26.4966,26.5106,26.4966,26.5036,14100.0
2013-08-22 13:50:00,37.88,37.9,37.88,37.88,12500.0,26.5106,26.5246,26.5106,26.5106,12500.0
2013-08-22 14:00:00,37.89,37.9,37.87,37.88,29200.0,26.5176,26.5246,26.5036,26.5106,29200.0
2013-08-22 14:10:00,37.88,37.89,37.87,37.87,9000.0,26.5106,26.5176,26.5036,26.5036,9000.0
2013-08-22 14:20:00,37.87,37.88,37.85,37.87,40800.0,26.5036,26.5106,26.4896,26.5036,40800.0
2013-08-22 14:30:00,37.87,37.9,37.87,37.87,28100.0,26.5036,26.5246,26.5036,26.5036,28100.0
2013-08-22 14:40:00,37.87,37.88,37.85,37.86,33700.0,26.5036,26.5106,26.4896,26.4966,33700.0
2013-08-22 14:50:00,37.86,37.86,37.85,37.85,10800.0,26.4966,26.4966,26.4896,26.4896,10800.0
2013-08-22 15:00:00,37.85,37.85,37.82,37.85,80200.0,26.4896,26.4896,26.4686,26.4896,80200.0
2013-08-22 15:10:00,37.84,37.86,37.84,37.84,41500.0,26.4826,26.4966,26.4826,26.4826,41500.0
2013-08-22 15:20:00,37.85,37.9,37.84,37.89,47200.0,26.4896,26.5246,26.4826,26.5176,47200.0
2013-08-22 15:30:00,37.9,37.93,37.88,37.9,87900.0,26.5246,26.5456,26.5106,26.5246,87900.0
2013-08-22 15:40:00,37.9,37.92,37.89,37.91,55900.0,26.5246,26.5386,26.5176,26.5316,55900.0
2013-08-22 15:50:00,37.9,37.91,37.86,37.87,193200.0,26.5246,26.5316,26.4966,26.5036,193200.0
2013-08-23 09:30:00,38.09,38.1,38.04,38.08,102200.0,26.6575,26.6645,26.6225,26.6505,102200.0
2013-08-23 09:40:00,38.08,38.08,38.01,38.03,58700.0,26.6505,26.6505,26.6015,26.6155,58700.0
2013-08-23 09:50:00,38.02,38.06,38.0,38.06,29300.0,26.6085,26.6365,26.5945,26.6365,29300.0
2013-08-23 10:00:00,38.05,38.09,38.0,38.04,120500.0,26.6295,26.6575,26.5945,26.6225,120500.0
2013-08-23 10:10:00,38.04,38.08,38.03,38.08,113000.0,26.6225,26.6505,26.6155,26.6505,113000.0
2013-08-23 10:20:00,38.07,38.13,38.07,38.09,42000.0,26.6435,26.6855,26.6435,26.6575,42000.0
2013-08-23 10:30:00,38.09,38.16,38.09,38.13,64700.0,26.6575,26.7065,26.6575,26.6855,64700.0
2013-08-23 10:40:00,38.14,38.17,38.14,38.15,20200.0,26.6925,26.7135,26.6925,26.6995,20200.0
2013-08-23 10:50:00,38.15,38.2,38.15,38.18,49100.0,26.6995,26.7345,26.6995,26.7205,49100.0
2013-08-23 11:00:00,38.18,38.2,38.13,38.14,169500.0,26.7205,26.7345,26.6855,26.6925,169500.0
2013-08-23 11:10:00,38.13,38.14,38.12,38.13,25900.0,26.6855,26.6925,26.6785,26.6855,25900.0
2013-08-23 11:20:00,38.12,38.13,38.1,38.12,26800.0,26.6785,26.6855,26.6645,26.6785,26800.0
2013-08-23 11:30:00,38.12,38.13,38.11,38.12,91600.0,26.6785,26.6855,26.6715,26.6785,91600.0
2013-08-23 11:40:00,38.12,38.15,38.12,38.14,37900.0,26.6785,26.6995,26.6785,26.6925,37900.0
2013-08-23 11:50:00,38.13,38.14,38.1,38.12,39600.0,26.6855,26.6925,26.6645,26.6785,39600.0
2013-08-23 12:00:00,38.11,38.13,38.11,38.13,19900.0,26.6715,26.6855,26.6715,26.6855,19900.0
2013-08-23 12:10:00,38.12,38.14,38.11,38.13,24300.0,26.6785,26.6925,26.6715,26.6855,24300.0
2013-08-23 12:20:00,38.12,38.13,38.09,38.1,24000.0,26.6785,26.6855,26.6575,26.6645,24000.0
2013-08-23 12:30:00,38.1,38.13,38.09,38.13,44400.0,26.6645,26.6855,26.6575,26.6855,44400.0
2013-08-23 12:40:00,38.13,38.13,38.1,38.1,35100.0,26.6855,26.6855,26.6645,26.6645,35100.0
2013-08-23 12:50:00,38.1,38.13,38.1,38.13,15000.0,26.6645,26.6855,26.6645,26.6855,15000.0
2013-08-23 13:00:00,38.13,38.13,38.11,38.12,23400.0,26.6855,26.6855,26.6715,26.6785,23400.0
2013-08-23 13:10:00,38.12,38.13,38.11,38.11,38900.0,26.6785,26.6855,26.6715,26.6715,38900.0
2013-08-23 13:20:00,38.12,38.13,38.11,38.12,16600.0,26.6785,26.6855,26.6715,26.6785,16600.0
2013-08-23 13:30:00,38.12,38.13,38.11,38.13,51500.0,26.6785,26.6855,26.6715,26.6855,51500.0
2013-08-23 13:40:00,38.14,38.14,38.12,38.13,22700.0,26.6925,26.6925,26.6785,26.6855,22700.0
2013-08-23 13:50:00,38.12,38.14,38.12,38.12,41400.0,26.6785,26.6925,26.6785,26.6785,41400.0
2013-08-23 14:00:00,38.12,38.13,38.11,38.12,26900.0,26.6785,26.6855,26.6715,26.6785,26900.0
2013-08-23 14:10:00,38.11,38.13,38.11,38.12,30900.0,26.6715,26.6855,26.6715,26.6785,30900.0
2013-08-23 14:20:00,38.12,38.13,38.11,38.13,14800.0,26.6785,26.6855,26.6715,26.6855,14800.0
2013-08-23 14:30:00,38.13,38.14,38.12,38.14,26400.0,26.6855,26.6925,26.6785,26.6925,26400.0
2013-08-23 14:40:00,38.13,38.14,38.12,38.14,30700.0,26.6855,26.6925,26.6785,26.6925,30700.0
2013-08-23 14:50:00,38.14,38.15,38.13,38.13,52800.0,26.6925,26.6995,26.6855,26.6855,52800.0
2013-08-23 15:00:00,38.13,38.14,38.12,38.14,16300.0,26.6855,26.6925,26.6785,26.6925,16300.0
2013-08-23 15:10:00,38.13,38.15,38.13,38.15,93900.0,26.6855,26.6995,26.6855,26.6995,93900.0
2013-08-23 15:20:00,38.14,38.16,38.14,38.15,75400.0,26.6925,26.7065,26.6925,26.6995,75400.0
2013-08-23 15:30:00,38.16,38.17,38.15,38.17,71600.0,26.7065,26.7135,26.6995,26.7135,71600.0
2013-08-23 15:40:00,38.16,38.22,38.16,38.21,183300.0,26.7065,26.7485,26.7065,26.7415,183300.0
2013-08-23 15:50:00,38.2,38.21,38.18,38.19,261400.0,26.7345,26.7415,26.7205,26.7275,261400.0
2013-08-26 09:30:00,38.05,38.06,38.0,38.02,118700.0,26.6295,26.6365,26.5945,26.6085,118700.0
2013-08-26 09:40:00,38.02,38.07,38.02,38.06,176900.0,26.6085,26.6435,26.6085,26.6365,176900.0
2013-08-26 09:50:00,38.06,38.1,38.05,38.07,100500.0,26.6365,26.6645,26.6295,26.6435,100500.0
2013-08-26 10:00:00,38.06,38.08,38.05,38.08,73800.0,26.6365,26.6505,26.6295,26.6505,73800.0
2013-08-26 10:10:00,38.08,38.09,38.07,38.09,61100.0,26.6505,26.6575,26.6435,26.6575,61100.0
2013-08-26 10:20:00,38.09,38.09,38.08,38.08,73400.0,26.6575,26.6575,26.6505,26.6505,73400.0
2013-08-26 10:30:00,38.09,38.09,38.05,38.07,88100.0,26.6575,26.6575,26.6295,26.6435,88100.0
2013-08-26 10:40:00,38.08,38.09,38.04,38.05,79500.0,26.6505,26.6575,26.6225,26.6295,79500.0
2013-08-26 10:50:00,38.05,38.07,38.05,38.07,73800.0,26.6295,26.6435,26.6295,26.6435,73800.0
2013-08-26 11:00:00,38.07,38.08,38.06,38.06,108900.0,26.6435,26.6505,26.6365,26.6365,108900.0
2013-08-26 11:10:00,38.06,38.07,38.06,38.06,28200.0,26.6365,26.6435,26.6365,26.6365,28200.0
2013-08-26 11:20:00,38.07,38.07,38.04,38.05,64900.0,26.6435,26.6435,26.6225,26.6295,64900.0
2013-08-26 11:30:00,38.06,38.09,38.05,38.07,82900.0,26.6365,26.6575,26.6295,26.6435,82900.0
2013-08-26 11:40:00,38.07,38.08,38.05,38.06,18200.0,26.6435,26.6505,26.6295,26.6365,18200.0
2013-08-26 11:50:00,38.05,38.06,38.04,38.05,65700.0,26.6295,26.6365,26.6225,26.6295,65700.0
2013-08-26 12:00:00,38.05,38.06,38.04,38.04,37100.0,26.6295,26.6365,26.6225,26.6225,37100.0
2013-08-26 12:10:00,38.05,38.06,38.04,38.05,31500.0,26.6295,26.6365,26.6225,26.6295,31500.0
2013-08-26 12:20:00,38.05,38.08,38.05,38.06,87600.0,26.6295,26.6505,26.6295,26.6365,87600.0
2013-08-26 12:30:00,38.06,38.07,38.05,38.06,47200.0,26.6365,26.6435,26.6295,26.6365,47200.0
2013-08-26 12:40:00,38.05,38.06,38.04,38.05,46100.0,26.6295,26.6365,26.6225,26.6295,46100.0
2013-08-26 12:50:00,38.04,38.05,38.04,38.05,56500.0,26.6225,26.6295,26.6225,26.6295,56500.0
2013-08-26 13:00:00,38.05,38.05,38.04,38.05,78800.0,26.6295,26.6295,26.6225,26.6295,78800.0
2013-08-26 13:10:00,38.05,38.05,38.03,38.03,12800.0,26.6295,26.6295,26.6155,26.6155,12800.0
2013-08-26 13:20:00,38.04,38.04,38.03,38.03,25600.0,26.6225,26.6225,26.6155,26.6155,25600.0
2013-08-26 13:30:00,38.03,38.03,38.01,38.03,36100.0,26.6155,26.6155,26.6015,26.6155,36100.0
2013-08-26 13:40:00,38.02,38.03,38.01,38.03,20500.0,26.6085,26.6155,26.6015,26.6155,20500.0
2013-08-26 13:50:00,38.03,38.04,38.02,38.04,24200.0,26.6155,26.6225,26.6085,26.6225,24200.0
2013-08-26 14:00:00,38.04,38.05,38.03,38.04,19800.0,26.6225,26.6295,26.6155,26.6225,19800.0
2013-08-26 14:10:00,38.04,38.05,38.04,38.05,40400.0,26.6225,26.6295,26.6225,26.6295,40400.0
2013-08-26 14:20:00,38.04,38.05,38.04,38.05,34700.0,26.6225,26.6295,26.6225,26.6295,34700.0
2013-08-26 14:30:00,38.04,38.06,38.04,38.06,45900.0,26.6225,26.6365,26.6225,26.6365,45900.0
2013-08-26 14:40:00,38.06,38.07,38.05,38.07,19800.0,26.6365,26.6435,26.6295,26.6435,19800.0
2013-08-26 14:50:00,38.07,38.08,38.06,38.08,96200.0,26.6435,26.6505,26.6365,26.6505,96200.0
2013-08-26 15:00:00,38.08,38.08,38.07,38.08,29800.0,26.6505,26.6505,26.6435,26.6505,29800.0
2013-08-26 15:10:00,38.08,38.08,37.99,38.0,116400.0,26.6505,26.6505,26.5875,26.5945,116400.0
2013-08-26 15:20:00,37.99,37.99,37.93,37.96,85500.0,26.5875,26.5875,26.5456,26.5666,85500.0
2013-08-26 15:30:00,37.96,38.01,37.95,37.99,56100.0,26.5666,26.6015,26.5596,26.5875,56100.0
2013-08-26 15:40:00,37.99,38.02,37.98,37.99,108600.0,26.5875,26.6085,26.5805,26.5875,108600.0
2013-08-26 15:50:00,37.99,37.99,37.94,37.95,123600.0,26.5875,26.5875,26.5526,26.5596,123600.0
2013-08-27 09:30:00,37.51,37.58,37.51,37.57,108600.0,26.2516,26.3006,26.2516,26.2936,108600.0
2013-08-27 09:40:00,37.57,37.63,37.57,37.63,72300.0,26.2936,26.3356,26.2936,26.3356,72300.0
2013-08-27 09:50:00,37.63,37.65,37.6,37.61,166200.0,26.3356,26.3496,26.3146,26.3216,166200.0
2013-08-27 10:00:00,37.6,37.62,37.55,37.55,85700.0,26.3146,26.3286,26.2796,26.2796,85700.0
2013-08-27 10:10:00,37.56,37.58,37.54,37.57,33700.0,26.2866,26.3006,26.2726,26.2936,33700.0
2013-08-27 10:20:00,37.55,37.56,37.5,37.5,36800.0,26.2796,26.2866,26.2446,26.2446,36800.0
2013-08-27 10:30:00,37.51,37.53,37.49,37.52,18500.0,26.2516,26.2656,26.2376,26.2586,18500.0
2013-08-27 10:40:00,37.53,37.57,37.52,37.53,33400.0,26.2656,26.2936,26.2586,26.2656,33400.0
2013-08-27 10:50:00,37.53,37.58,37.5,37.58,73000.0,26.2656,26.3006,26.2446,26.3006,73000.0
2013-08-27 11:00:00,37.58,37.59,37.54,37.54,178800.0,26.3006,26.3076,26.2726,26.2726,178800.0
2013-08-27 11:10:00,37.55,37.57,37.52,37.54,21000.0,26.2796,26.2936,26.2586,26.2726,21000.0
2013-08-27 11:20:00,37.55,37.59,37.53,37.55,59200.0,26.2796,26.3076,26.2656,26.2796,59200.0
2013-08-27 11:30:00,37.55,37.58,37.49,37.52,130900.0,26.2796,26.3006,26.2376,26.2586,130900.0
2013-08-27 11:40:00,37.52,37.53,37.49,37.49,21400.0,26.2586,26.2656,26.2376,26.2376,21400.0
2013-08-27 11:50:00,37.49,37.51,37.46,37.49,60900.0,26.2376,26.2516,26.2166,26.2376,60900.0
2013-08-27 12:00:00,37.48,37.49,37.44,37.47,68100.0,26.2306,26.2376,26.2026,26.2236,68100.0
2013-08-27 12:10:00,37.46,37.48,37.44,37.47,43700.0,26.2166,26.2306,26.2026,26.2236,43700.0
2013-08-27 12:20:00,37.46,37.48,37.45,37.47,26700.0,26.2166,26.2306,26.2096,26.2236,26700.0
2013-08-27 12:30:00,37.46,37.49,37.46,37.49,24800.0,26.2166,26.2376,26.2166,26.2376,24800.0
2013-08-27 12:40:00,37.48,37.48,37.44,37.47,77000.0,26.2306,26.2306,26.2026,26.2236,77000.0
2013-08-27 12:50:00,37.47,37.49,37.45,37.45,49700.0,26.2236,26.2376,26.2096,26.2096,49700.0
2013-08-27 13:00:00,37.46,37.46,37.42,37.45,109500.0,26.2166,26.2166,26.1886,26.2096,109500.0
2013-08-27 13:10:00,37.45,37.46,37.42,37.43,38200.0,26.2096,26.2166,26.1886,26.1956,38200.0
2013-08-27 13:20:00,37.43,37.43,37.38,37.41,48900.0,26.1956,26.1956,26.1606,26.1816,48900.0
2013-08-27 13:30:00,37.41,37.43,37.41,37.42,33200.0,26.1816,26.1956,26.1816,26.1886,33200.0
2013-08-27 13:40:00,37.42,37.45,37.41,37.45,33900.0,26.1886,26.2096,26.1816,26.2096,33900.0
2013-08-27 13:50:00,37.45,37.45,37.42,37.43,37000.0,26.2096,26.2096,26.1886,26.1956,37000.0
2013-08-27 14:00:00,37.42,37.42,37.4,37.4,26700.0,26.1886,26.1886,26.1746,26.1746,26700.0
2013-08-27 14:10:00,37.4,37.4,37.37,37.38,19700.0,26.1746,26.1746,26.1536,26.1606,19700.0
2013-08-27 14:20:00,37.38,37.38,37.32,37.32,234400.0,26.1606,26.1606,26.1186,26.1186,234400.0
2013-08-27 14:30:00,37.34,37.35,37.29,37.32,73000.0,26.1326,26.1396,26.0976,26.1186,73000.0
2013-08-27 14:40:00,37.31,37.36,37.31,37.35,55700.0,26.1116,26.1466,26.1116,26.1396,55700.0
2013-08-27 14:50:00,37.34,37.36,37.33,37.34,27400.0,26.1326,26.1466,26.1256,26.1326,27400.0
2013-08-27 15:00:00,37.34,37.37,37.34,37.37,46700.0,26.1326,26.1536,26.1326,26.1536,46700.0
2013-08-27 15:10:00,37.37,37.37,37.31,37.32,98100.0,26.1536,26.1536,26.1116,26.1186,98100.0
2013-08-27 15:20:00,37.32,37.35,37.3,37.33,68900.0,26.1186,26.1396,26.1046,26.1256,68900.0
2013-08-27 15:30:00,37.33,37.34,37.29,37.31,102800.0,26.1256,26.1326,26.0976,26.1116,102800.0
2013-08-27 15:40:00,37.32,37.37,37.32,37.35,79300.0,26.1186,26.1536,26.1186,26.1396,79300.0
2013-08-27 15:50:00,37.35,37.35,37.31,37.32,80500.0,26.1396,26.1396,26.1116,26.1186,80500.0
2013-08-28 09:30:00,37.11,37.17,37.08,37.14,203900.0,25.9717,26.0137,25.9507,25.9927,203900.0
2013-08-28 09:40:00,37.15,37.2,37.14,37.19,47000.0,25.9997,26.0347,25.9927,26.0277,47000.0
2013-08-28 09:50:00,37.18,37.2,37.15,37.15,22500.0,26.0207,26.0347,25.9997,25.9997,22500.0
2013-08-28 10:00:00,37.17,37.2,37.14,37.15,280500.0,26.0137,26.0347,25.9927,25.9997,280500.0
2013-08-28 10:10:00,37.15,37.27,37.15,37.27,51600.0,25.9997,26.0837,25.9997,26.0837,51600.0
2013-08-28 10:20:00,37.26,37.31,37.25,37.28,48900.0,26.0767,26.1116,26.0697,26.0906,48900.0
2013-08-28 10:30:00,37.27,37.32,37.25,37.28,36300.0,26.0837,26.1186,26.0697,26.0906,36300.0
2013-08-28 10:40:00,37.29,37.31,37.28,37.29,25800.0,26.0976,26.1116,26.0906,26.0976,25800.0
2013-08-28 10:50:00,37.29,37.35,37.28,37.34,20000.0,26.0976,26.1396,26.0906,26.1326,20000.0
2013-08-28 11:00:00,37.34,37.35,37.32,37.33,21300.0,26.1326,26.1396,26.1186,26.1256,21300.0
2013-08-28 11:10:00,37.33,37.36,37.31,37.32,198900.0,26.1256,26.1466,26.1116,26.1186,198900.0
2013-08-28 11:20:00,37.32,37.34,37.31,37.31,48600.0,26.1186,26.1326,26.1116,26.1116,48600.0
2013-08-28 11:30:00,37.32,37.32,37.28,37.29,54200.0,26.1186,26.1186,26.0906,26.0976,54200.0
2013-08-28 11:40:00,37.29,37.31,37.27,37.29,59800.0,26.0976,26.1116,26.0837,26.0976,59800.0
2013-08-28 11:50:00,37.29,37.37,37.29,37.36,65900.0,26.0976,26.1536,26.0976,26.1466,65900.0
2013-08-28 12:00:00,37.37,37.37,37.35,37.36,19900.0,26.1536,26.1536,26.1396,26.1466,19900.0
2013-08-28 12:10:00,37.35,37.36,37.34,37.34,29900.0,26.1396,26.1466,26.1326,26.1326,29900.0
2013-08-28 12:20:00,37.34,37.37,37.34,37.37,18200.0,26.1326,26.1536,26.1326,26.1536,18200.0
2013-08-28 12:30:00,37.37,37.39,37.37,37.38,37600.0,26.1536,26.1676,26.1536,26.1606,37600.0
2013-08-28 12:40:00,37.39,37.39,37.36,37.39,30600.0,26.1676,26.1676,26.1466,26.1676,30600.0
2013-08-28 12:50:00,37.39,37.42,37.39,37.41,46900.0,26.1676,26.1886,26.1676,26.1816,46900.0
2013-08-28 13:00:00,37.41,37.43,37.38,37.39,72600.0,26.1816,26.1956,26.1606,26.1676,72600.0
2013-08-28 13:10:00,37.38,37.38,37.35,37.36,23900.0,26.1606,26.1606,26.1396,26.1466,23900.0
2013-08-28 13:20:00,37.36,37.37,37.34,37.36,24300.0,26.1466,26.1536,26.1326,26.1466,24300.0
2013-08-28 13:30:00,37.38,37.38,37.35,37.38,64800.0,26.1606,26.1606,26.1396,26.1606,64800.0
2013-08-28 13:40:00,37.37,37.37,37.35,37.37,42300.0,26.1536,26.1536,26.1396,26.1536,42300.0
2013-08-28 13:50:00,37.37,37.38,37.35,37.37,94600.0,26.1536,26.1606,26.1396,26.1536,94600.0
2013-08-28 14:00:00,37.38,37.38,37.34,37.35,15800.0,26.1606,26.1606,26.1326,26.1396,15800.0
2013-08-28 14:10:00,37.34,37.35,37.32,37.32,58500.0,26.1326,26.1396,26.1186,26.1186,58500.0
2013-08-28 14:20:00,37.33,37.33,37.31,37.32,29000.0,26.1256,26.1256,26.1116,26.1186,29000.0
2013-08-28 14:30:00,37.32,37.32,37.26,37.28,51900.0,26.1186,26.1186,26.0767,26.0906,51900.0
2013-08-28 14:40:00,37.28,37.29,37.24,37.27,72400.0,26.0906,26.0976,26.0627,26.0837,72400.0
2013-08-28 14:50:00,37.28,37.29,37.27,37.27,65500.0,26.0906,26.0976,26.0837,26.0837,65500.0
2013-08-28 15:00:00,37.27,37.31,37.26,37.31,103200.0,26.0837,26.1116,26.0767,26.1116,103200.0
2013-08-28 15:10:00,37.31,37.35,37.3,37.3,92700.0,26.1116,26.1396,26.1046,26.1046,92700.0
2013-08-28 15:20:00,37.3,37.35,37.3,37.32,117600.0,26.1046,26.1396,26.1046,26.1186,117600.0
2013-08-28 15:30:00,37.33,37.34,37.29,37.29,62500.0,26.1256,26.1326,26.0976,26.0976,62500.0
2013-08-28 15:40:00,37.29,37.3,37.25,37.27,77500.0,26.0976,26.1046,26.0697,26.0837,77500.0
2013-08-28 15:50:00,37.27,37.28,37.25,37.27,109900.0,26.0837,26.0906,26.0697,26.0837,109900.0
2013-08-29 09:30:00,37.21,37.27,37.18,37.27,123000.0,26.0417,26.0837,26.0207,26.0837,123000.0
2013-08-29 09:40:00,37.27,37.31,37.27,37.28,116700.0,26.0837,26.1116,26.0837,26.0906,116700.0
2013-08-29 09:50:00,37.27,37.32,37.27,37.29,125300.0,26.0837,26.1186,26.0837,26.0976,125300.0
2013-08-29 10:00:00,37.29,37.3,37.25,37.28,90600.0,26.0976,26.1046,26.0697,26.0906,90600.0
2013-08-29 10:10:00,37.28,37.3,37.27,37.3,40200.0,26.0906,26.1046,26.0837,26.1046,40200.0
2013-08-29 10:20:00,37.3,37.3,37.25,37.28,38900.0,26.1046,26.1046,26.0697,26.0906,38900.0
2013-08-29 10:30:00,37.27,37.33,37.27,37.33,49300.0,26.0837,26.1256,26.0837,26.1256,49300.0
2013-08-29 10:40:00,37.34,37.42,37.33,37.38,86300.0,26.1326,26.1886,26.1256,26.1606,86300.0
2013-08-29 10:50:00,37.38,37.42,37.37,37.38,47100.0,26.1606,26.1886,26.1536,26.1606,47100.0
2013-08-29 11:00:00,37.38,37.39,37.36,37.37,51200.0,26.1606,26.1676,26.1466,26.1536,51200.0
2013-08-29 11:10:00,37.37,37.4,37.37,37.38,34100.0,26.1536,26.1746,26.1536,26.1606,34100.0
2013-08-29 11:20:00,37.38,37.42,37.37,37.39,30300.0,26.1606,26.1886,26.1536,26.1676,30300.0
2013-08-29 11:30:00,37.4,37.41,37.38,37.4,45300.0,26.1746,26.1816,26.1606,26.1746,45300.0
2013-08-29 11:40:00,37.4,37.4,37.36,37.36,24300.0,26.1746,26.1746,26.1466,26.1466,24300.0
2013-08-29 11:50:00,37.36,37.39,37.36,37.38,16200.0,26.1466,26.1676,26.1466,26.1606,16200.0
2013-08-29 12:00:00,37.38,37.4,37.38,37.38,22000.0,26.1606,26.1746,26.1606,26.1606,22000.0
2013-08-29 12:10:00,37.38,37.38,37.35,37.36,12200.0,26.1606,26.1606,26.1396,26.1466,12200.0
2013-08-29 12:20:00,37.36,37.38,37.36,37.38,17300.0,26.1466,26.1606,26.1466,26.1606,17300.0
2013-08-29 12:30:00,37.37,37.38,37.34,37.34,94400.0,26.1536,26.1606,26.1326,26.1326,94400.0
2013-08-29 12:40:00,37.35,37.35,37.33,37.35,22300.0,26.1396,26.1396,26.1256,26.1396,22300.0
2013-08-29 12:50:00,37.35,37.35,37.33,37.35,27900.0,26.1396,26.1396,26.1256,26.1396,27900.0
2013-08-29 13:00:00,37.35,37.36,37.33,37.36,143300.0,26.1396,26.1466,26.1256,26.1466,143300.0
2013-08-29 13:10:00,37.36,37.36,37.34,37.36,20400.0,26.1466,26.1466,26.1326,26.1466,20400.0
2013-08-29 13:20:00,37.35,37.36,37.31,37.33,89600.0,26.1396,26.1466,26.1116,26.1256,89600.0
2013-08-29 13:30:00,37.33,37.33,37.29,37.32,69400.0,26.1256,26.1256,26.0976,26.1186,69400.0
2013-08-29 13:40:00,37.32,37.33,37.31,37.31,9400.0,26.1186,26.1256,26.1116,26.1116,9400.0
2013-08-29 13:50:00,37.32,37.32,37.3,37.31,48200.0,26.1186,26.1186,26.1046,26.1116,48200.0
2013-08-29 14:00:00,37.31,37.34,37.3,37.34,55500.0,26.1116,26.1326,26.1046,26.1326,55500.0
2013-08-29 14:10:00,37.34,37.34,37.3,37.31,69600.0,26.1326,26.1326,26.1046,26.1116,69600.0
2013-08-29 14:20:00,37.31,37.34,37.3,37.33,28300.0,26.1116,26.1326,26.1046,26.1256,28300.0
2013-08-29 14:30:00,37.33,37.35,37.32,37.33,37100.0,26.1256,26.1396,26.1186,26.1256,37100.0
2013-08-29 14:40:00,37.32,37.34,37.32,37.34,35300.0,26.1186,26.1326,26.1186,26.1326,35300.0
2013-08-29 14:50:00,37.33,37.34,37.32,37.34,72900.0,26.1256,26.1326,26.1186,26.1326,72900.0
2013-08-29 15:00:00,37.34,37.34,37.31,37.32,65600.0,26.1326,26.1326,26.1116,26.1186,65600.0
2013-08-29 15:10:00,37.32,37.36,37.31,37.34,65900.0,26.1186,26.1466,26.1116,26.1326,65900.0
2013-08-29 15:20:00,37.33,37.34,37.28,37.28,102200.0,26.1256,26.1326,26.0906,26.0906,102200.0
2013-08-29 15:30:00,37.28,37.29,37.25,37.28,111500.0,26.0906,26.0976,26.0697,26.0906,111500.0
2013-08-29 15:40:00,37.27,37.3,37.26,37.29,99000.0,26.0837,26.1046,26.0767,26.0976,99000.0
2013-08-29 15:50:00,37.29,37.3,37.26,37.27,70000.0,26.0976,26.1046,26.0767,26.0837,70000.0
2013-08-30 09:30:00,37.1,37.1,37.06,37.08,94400.0,25.9647,25.9647,25.9367,25.9507,94400.0
2013-08-30 09:40:00,37.09,37.1,37.04,37.05,45600.0,25.9577,25.9647,25.9227,25.9297,45600.0
2013-08-30 09:50:00,37.05,37.1,37.04,37.06,46100.0,25.9297,25.9647,25.9227,25.9367,46100.0
2013-08-30 10:00:00,37.05,37.05,36.96,37.01,88200.0,25.9297,25.9297,25.8667,25.9017,88200.0
2013-08-30 10:10:00,37.0,37.0,36.95,36.98,58000.0,25.8947,25.8947,25.8597,25.8807,58000.0
2013-08-30 10:20:00,36.99,37.02,36.98,37.0,18400.0,25.8877,25.9087,25.8807,25.8947,18400.0
2013-08-30 10:30:00,37.0,37.04,36.99,37.01,38000.0,25.8947,25.9227,25.8877,25.9017,38000.0
2013-08-30 10:40:00,37.0,37.01,36.92,36.95,19000.0,25.8947,25.9017,25.8387,25.8597,19000.0
2013-08-30 10:50:00,36.95,36.98,36.93,36.95,83900.0,25.8597,25.8807,25.8457,25.8597,83900.0
2013-08-30 11:00:00,36.94,36.98,36.93,36.95,67300.0,25.8527,25.8807,25.8457,25.8597,67300.0
2013-08-30 11:10:00,36.96,37.01,36.95,36.99,77300.0,25.8667,25.9017,25.8597,25.8877,77300.0
2013-08-30 11:20:00,37.0,37.01,36.93,36.94,103100.0,25.8947,25.9017,25.8457,25.8527,103100.0
2013-08-30 11:30:00,36.93,36.96,36.88,36.89,281700.0,25.8457,25.8667,25.8107,25.8177,281700.0
2013-08-30 11:40:00,36.89,36.93,36.88,36.92,50600.0,25.8177,25.8457,25.8107,25.8387,50600.0
2013-08-30 11:50:00,36.93,36.93,36.87,36.88,36000.0,25.8457,25.8457,25.8037,25.8107,36000.0
2013-08-30 12:00:00,36.89,36.9,36.88,36.9,18100.0,25.8177,25.8247,25.8107,25.8247,18100.0
2013-08-30 12:10:00,36.91,36.94,36.89,36.94,32200.0,25.8317,25.8527,25.8177,25.8527,32200.0
2013-08-30 12:20:00,36.94,36.94,36.91,36.92,25000.0,25.8527,25.8527,25.8317,25.8387,25000.0
2013-08-30 12:30:00,36.93,36.94,36.92,36.93,50800.0,25.8457,25.8527,25.8387,25.8457,50800.0
2013-08-30 12:40:00,36.94,36.94,36.92,36.94,29100.0,25.8527,25.8527,25.8387,25.8527,29100.0
2013-08-30 12:50:00,36.94,36.94,36.92,36.94,22600.0,25.8527,25.8527,25.8387,25.8527,22600.0
2013-08-30 13:00:00,36.93,36.93,36.86,36.86,113800.0,25.8457,25.8457,25.7967,25.7967,113800.0
2013-08-30 13:10:00,36.86,36.98,36.85,36.93,179500.0,25.7967,25.8807,25.7897,25.8457,179500.0
2013-08-30 13:20:00,36.95,36.96,36.91,36.95,21800.0,25.8597,25.8667,25.8317,25.8597,21800.0
2013-08-30 13:30:00,36.96,36.96,36.92,36.95,107700.0,25.8667,25.8667,25.8387,25.8597,107700.0
2013-08-30 13:40:00,36.93,36.97,36.92,36.96,34100.0,25.8457,25.8737,25.8387,25.8667,34100.0
2013-08-30 13:50:00,36.96,36.96,36.9,36.9,49100.0,25.8667,25.8667,25.8247,25.8247,49100.0
2013-08-30 14:00:00,36.9,36.92,36.88,36.91,51300.0,25.8247,25.8387,25.8107,25.8317,51300.0
2013-08-30 14:10:00,36.91,36.92,36.9,36.91,38800.0,25.8317,25.8387,25.8247,25.8317,38800.0
2013-08-30 14:20:00,36.92,36.93,36.9,36.91,19200.0,25.8387,25.8457,25.8247,25.8317,19200.0
2013-08-30 14:30:00,36.91,36.95,36.91,36.95,28200.0,25.8317,25.8597,25.8317,25.8597,28200.0
2013-08-30 14:40:00,36.95,36.95,36.93,36.95,144800.0,25.8597,25.8597,25.8457,25.8597,144800.0
2013-08-30 14:50:00,36.95,36.96,36.93,36.93,78700.0,25.8597,25.8667,25.8457,25.8457,78700.0
2013-08-30 15:00:00,36.93,36.94,36.9,36.91,99500.0,25.8457,25.8527,25.8247,25.8317,99500.0
2013-08-30 15:10:00,36.91,36.94,36.9,36.91,130800.0,25.8317,25.8527,25.8247,25.8317,130800.0
2013-08-30 15:20:00,36.91,36.93,36.9,36.91,114200.0,25.8317,25.8457,25.8247,25.8317,114200.0
2013-08-30 15:30:00,36.91,36.92,36.88,36.9,174100.0,25.8317,25.8387,25.8107,25.8247,174100.0
2013-08-30 15:40:00,36.9,36.9,36.86,36.87,288700.0,25.8247,25.8247,25.7967,25.8037,288700.0
2013-08-30 15:50:00,36.87,36.89,36.82,36.86,449100.0,25.8037,25.8177,25.7687,25.7967,449100.0
2013-09-03 09:30:00,37.71,37.73,37.69,37.71,288600.0,26.3916,26.4056,26.3776,26.3916,288600.0
2013-09-03 09:40:00,37.71,37.74,37.67,37.68,335400.0,26.3916,26.4126,26.3636,26.3706,335400.0
2013-09-03 09:50:00,37.68,37.69,37.66,37.68,308000.0,26.3706,26.3776,26.3566,26.3706,308000.0
2013-09-03 10:00:00,37.68,37.68,37.62,37.68,325700.0,26.3706,26.3706,26.3286,26.3706,325700.0
2013-09-03 10:10:00,37.68,37.7,37.65,37.65,146900.0,26.3706,26.3846,26.3496,26.3496,146900.0
2013-09-03 10:20:00,37.65,37.66,37.63,37.64,52600.0,26.3496,26.3566,26.3356,26.3426,52600.0
2013-09-03 10:30:00,37.64,37.67,37.63,37.67,29500.0,26.3426,26.3636,26.3356,26.3636,29500.0
2013-09-03 10:40:00,37.67,37.69,37.66,37.67,23800.0,26.3636,26.3776,26.3566,26.3636,23800.0
2013-09-03 10:50:00,37.67,37.67,37.62,37.63,32000.0,26.3636,26.3636,26.3286,26.3356,32000.0
2013-09-03 11:00:00,37.62,37.67,37.62,37.66,39600.0,26.3286,26.3636,26.3286,26.3566,39600.0
2013-09-03 11:10:00,37.66,37.68,37.63,37.63,56900.0,26.3566,26.3706,26.3356,26.3356,56900.0
2013-09-03 11:20:00,37.62,37.62,37.51,37.51,44700.0,26.3286,26.3286,26.2516,26.2516,44700.0
2013-09-03 11:30:00,37.51,37.52,37.49,37.51,81500.0,26.2516,26.2586,26.2376,26.2516,81500.0
2013-09-03 11:40:00,37.5,37.54,37.49,37.53,114900.0,26.2446,26.2726,26.2376,26.2656,114900.0
2013-09-03 11:50:00,37.54,37.54,37.5,37.52,49400.0,26.2726,26.2726,26.2446,26.2586,49400.0
2013-09-03 12:00:00,37.51,37.54,37.5,37.53,48000.0,26.2516,26.2726,26.2446,26.2656,48000.0
2013-09-03 12:10:00,37.53,37.53,37.49,37.5,24000.0,26.2656,26.2656,26.2376,26.2446,24000.0
2013-09-03 12:20:00,37.5,37.51,37.48,37.49,20600.0,26.2446,26.2516,26.2306,26.2376,20600.0
2013-09-03 12:30:00,37.5,37.51,37.49,37.5,37800.0,26.2446,26.2516,26.2376,26.2446,37800.0
2013-09-03 12:40:00,37.51,37.51,37.44,37.45,52000.0,26.2516,26.2516,26.2026,26.2096,52000.0
2013-09-03 12:50:00,37.45,37.46,37.42,37.42,48700.0,26.2096,26.2166,26.1886,26.1886,48700.0
2013-09-03 13:00:00,37.42,37.42,37.4,37.41,35200.0,26.1886,26.1886,26.1746,26.1816,35200.0
2013-09-03 13:10:00,37.43,37.43,37.41,37.41,31000.0,26.1956,26.1956,26.1816,26.1816,31000.0
2013-09-03 13:20:00,37.41,37.42,37.39,37.42,32400.0,26.1816,26.1886,26.1676,26.1886,32400.0
2013-09-03 13:30:00,37.43,37.44,37.4,37.44,104900.0,26.1956,26.2026,26.1746,26.2026,104900.0
2013-09-03 13:40:00,37.44,37.45,37.41,37.41,52900.0,26.2026,26.2096,26.1816,26.1816,52900.0
2013-09-03 13:50:00,37.41,37.45,37.41,37.42,51700.0,26.1816,26.2096,26.1816,26.1886,51700.0
2013-09-03 14:00:00,37.42,37.45,37.42,37.45,47300.0,26.1886,26.2096,26.1886,26.2096,47300.0
2013-09-03 14:10:00,37.44,37.49,37.44,37.49,20300.0,26.2026,26.2376,26.2026,26.2376,20300.0
2013-09-03 14:20:00,37.48,37.49,37.42,37.46,39400.0,26.2306,26.2376,26.1886,26.2166,39400.0
2013-09-03 14:30:00,37.47,37.49,37.45,37.47,40600.0,26.2236,26.2376,26.2096,26.2236,40600.0
2013-09-03 14:40:00,37.47,37.48,37.44,37.47,101300.0,26.2236,26.2306,26.2026,26.2236,101300.0
2013-09-03 14:50:00,37.47,37.51,37.44,37.51,56600.0,26.2236,26.2516,26.2026,26.2516,56600.0
2013-09-03 15:00:00,37.51,37.56,37.51,37.55,38300.0,26.2516,26.2866,26.2516,26.2796,38300.0
2013-09-03 15:10:00,37.55,37.55,37.53,37.53,82300.0,26.2796,26.2796,26.2656,26.2656,82300.0
2013-09-03 15:20:00,37.52,37.54,37.51,37.52,57200.0,26.2586,26.2726,26.2516,26.2586,57200.0
2013-09-03 15:30:00,37.51,37.54,37.51,37.54,70800.0,26.2516,26.2726,26.2516,26.2726,70800.0
2013-09-03 15:40:00,37.53,37.54,37.49,37.52,82900.0,26.2656,26.2726,26.2376,26.2586,82900.0
2013-09-03 15:50:00,37.51,37.54,37.51,37.54,170900.0,26.2516,26.2726,26.2516,26.2726,170900.0
2013-09-04 09:30:00,37.53,37.53,37.48,37.51,87500.0,26.2656,26.2656,26.2306,26.2516,87500.0
2013-09-04 09:40:00,37.5,37.6,37.5,37.59,44300.0,26.2446,26.3146,26.2446,26.3076,44300.0
2013-09-04 09:50:00,37.59,37.64,37.59,37.62,44700.0,26.3076,26.3426,26.3076,26.3286,44700.0
2013-09-04 10:00:00,37.62,37.69,37.62,37.68,289200.0,26.3286,26.3776,26.3286,26.3706,289200.0
2013-09-04 10:10:00,37.67,37.73,37.67,37.7,43100.0,26.3636,26.4056,26.3636,26.3846,43100.0
2013-09-04 10:20:00,37.7,37.72,37.69,37.71,28300.0,26.3846,26.3986,26.3776,26.3916,28300.0
2013-09-04 10:30:00,37.71,37.72,37.69,37.72,25600.0,26.3916,26.3986,26.3776,26.3986,25600.0
2013-09-04 10:40:00,37.72,37.75,37.71,37.74,27500.0,26.3986,26.4196,26.3916,26.4126,27500.0
2013-09-04 10:50:00,37.76,37.82,37.76,37.8,34100.0,26.4266,26.4686,26.4266,26.4546,34100.0
2013-09-04 11:00:00,37.8,37.86,37.8,37.84,46000.0,26.4546,26.4966,26.4546,26.4826,46000.0
2013-09-04 11:10:00,37.84,37.84,37.81,37.83,33700.0,26.4826,26.4826,26.4616,26.4756,33700.0
2013-09-04 11:20:00,37.82,37.84,37.8,37.83,30400.0,26.4686,26.4826,26.4546,26.4756,30400.0
2013-09-04 11:30:00,37.84,37.87,37.84,37.86,63400.0,26.4826,26.5036,26.4826,26.4966,63400.0
2013-09-04 11:40:00,37.86,37.89,37.86,37.88,54500.0,26.4966,26.5176,26.4966,26.5106,54500.0
2013-09-04 11:50:00,37.87,37.93,37.87,37.93,12000.0,26.5036,26.5456,26.5036,26.5456,12000.0
2013-09-04 12:00:00,37.93,37.94,37.91,37.93,12300.0,26.5456,26.5526,26.5316,26.5456,12300.0
2013-09-04 12:10:00,37.94,37.94,37.91,37.92,7000.0,26.5526,26.5526,26.5316,26.5386,7000.0
2013-09-04 12:20:00,37.91,37.91,37.9,37.9,11600.0,26.5316,26.5316,26.5246,26.5246,11600.0
2013-09-04 12:30:00,37.9,37.92,37.89,37.92,308900.0,26.5246,26.5386,26.5176,26.5386,308900.0
2013-09-04 12:40:00,37.91,37.92,37.89,37.91,31000.0,26.5316,26.5386,26.5176,26.5316,31000.0
2013-09-04 12:50:00,37.91,37.91,37.89,37.89,22200.0,26.5316,26.5316,26.5176,26.5176,22200.0
2013-09-04 13:00:00,37.9,37.9,37.89,37.9,39400.0,26.5246,26.5246,26.5176,26.5246,39400.0
2013-09-04 13:10:00,37.9,37.91,37.89,37.91,36300.0,26.5246,26.5316,26.5176,26.5316,36300.0
2013-09-04 13:20:00,37.91,37.91,37.89,37.9,29100.0,26.5316,26.5316,26.5176,26.5246,29100.0
2013-09-04 13:30:00,37.9,37.91,37.89,37.9,18100.0,26.5246,26.5316,26.5176,26.5246,18100.0
2013-09-04 13:40:00,37.9,37.9,37.89,37.89,17000.0,26.5246,26.5246,26.5176,26.5176,17000.0
2013-09-04 13:50:00,37.89,37.89,37.86,37.88,63700.0,26.5176,26.5176,26.4966,26.5106,63700.0
2013-09-04 14:00:00,37.88,37.91,37.87,37.89,106800.0,26.5106,26.5316,26.5036,26.5176,106800.0
2013-09-04 14:10:00,37.89,37.91,37.88,37.91,61400.0,26.5176,26.5316,26.5106,26.5316,61400.0
2013-09-04 14:20:00,37.9,37.91,37.89,37.9,29300.0,26.5246,26.5316,26.5176,26.5246,29300.0
2013-09-04 14:30:00,37.9,37.91,37.89,37.9,25100.0,26.5246,26.5316,26.5176,26.5246,25100.0
2013-09-04 14:40:00,37.9,37.91,37.89,37.9,51100.0,26.5246,26.5316,26.5176,26.5246,51100.0
2013-09-04 14:50:00,37.9,37.91,37.89,37.9,70300.0,26.5246,26.5316,26.5176,26.5246,70300.0
2013-09-04 15:00:00,37.9,37.9,37.87,37.89,30800.0,26.5246,26.5246,26.5036,26.5176,30800.0
2013-09-04 15:10:00,37.88,37.9,37.88,37.9,35800.0,26.5106,26.5246,26.5106,26.5246,35800.0
2013-09-04 15:20:00,37.89,37.9,37.85,37.87,137000.0,26.5176,26.5246,26.4896,26.5036,137000.0
2013-09-04 15:30:00,37.86,37.88,37.83,37.85,101900.0,26.4966,26.5106,26.4756,26.4896,101900.0
2013-09-04 15:40:00,37.85,37.89,37.84,37.89,91900.0,26.4896,26.5176,26.4826,26.5176,91900.0
2013-09-04 15:50:00,37.89,37.9,37.87,37.9,83900.0,26.5176,26.5246,26.5036,26.5246,83900.0
2013-09-05 09:30:00,37.77,37.88,37.76,37.86,129200.0,26.4336,26.5106,26.4266,26.4966,129200.0
2013-09-05 09:40:00,37.87,37.91,37.85,37.91,39500.0,26.5036,26.5316,26.4896,26.5316,39500.0
2013-09-05 09:50:00,37.9,37.9,37.86,37.87,44600.0,26.5246,26.5246,26.4966,26.5036,44600.0
2013-09-05 10:00:00,37.87,37.87,37.82,37.83,59800.0,26.5036,26.5036,26.4686,26.4756,59800.0
2013-09-05 10:10:00,37.83,37.85,37.81,37.83,28000.0,26.4756,26.4896,26.4616,26.4756,28000.0
2013-09-05 10:20:00,37.82,37.83,37.8,37.82,19600.0,26.4686,26.4756,26.4546,26.4686,19600.0
2013-09-05 10:30:00,37.82,37.82,37.76,37.77,71000.0,26.4686,26.4686,26.4266,26.4336,71000.0
2013-09-05 10:40:00,37.76,37.77,37.73,37.76,26900.0,26.4266,26.4336,26.4056,26.4266,26900.0
2013-09-05 10:50:00,37.77,37.8,37.77,37.77,26200.0,26.4336,26.4546,26.4336,26.4336,26200.0
2013-09-05 11:00:00,37.78,37.8,37.77,37.8,30100.0,26.4406,26.4546,26.4336,26.4546,30100.0
2013-09-05 11:10:00,37.81,37.82,37.81,37.81,18700.0,26.4616,26.4686,26.4616,26.4616,18700.0
2013-09-05 11:20:00,37.8,37.81,37.78,37.78,41600.0,26.4546,26.4616,26.4406,26.4406,41600.0
2013-09-05 11:30:00,37.79,37.87,37.79,37.84,22300.0,26.4476,26.5036,26.4476,26.4826,22300.0
2013-09-05 11:40:00,37.84,37.87,37.84,37.86,27500.0,26.4826,26.5036,26.4826,26.4966,27500.0
2013-09-05 11:50:00,37.87,37.87,37.85,37.87,25600.0,26.5036,26.5036,26.4896,26.5036,25600.0
2013-09-05 12:00:00,37.86,37.88,37.86,37.86,190900.0,26.4966,26.5106,26.4966,26.4966,190900.0
2013-09-05 12:10:00,37.86,37.87,37.85,37.87,107000.0,26.4966,26.5036,26.4896,26.5036,107000.0
2013-09-05 12:20:00,37.87,37.88,37.85,37.87,352100.0,26.5036,26.5106,26.4896,26.5036,352100.0
2013-09-05 12:30:00,37.87,37.87,37.85,37.87,32500.0,26.5036,26.5036,26.4896,26.5036,32500.0
2013-09-05 12:40:00,37.87,37.88,37.87,37.88,23500.0,26.5036,26.5106,26.5036,26.5106,23500.0
2013-09-05 12:50:00,37.87,37.89,37.87,37.88,34300.0,26.5036,26.5176,26.5036,26.5106,34300.0
2013-09-05 13:00:00,37.87,37.88,37.86,37.86,29100.0,26.5036,26.5106,26.4966,26.4966,29100.0
2013-09-05 13:10:00,37.87,37.87,37.84,37.85,20300.0,26.5036,26.5036,26.4826,26.4896,20300.0
2013-09-05 13:20:00,37.86,37.87,37.86,37.87,16700.0,26.4966,26.5036,26.4966,26.5036,16700.0
2013-09-05 13:30:00,37.87,37.87,37.86,37.87,11000.0,26.5036,26.5036,26.4966,26.5036,11000.0
2013-09-05 13:40:00,37.88,37.9,37.87,37.89,47700.0,26.5106,26.5246,26.5036,26.5176,47700.0
2013-09-05 13:50:00,37.89,37.89,37.86,37.86,42100.0,26.5176,26.5176,26.4966,26.4966,42100.0
2013-09-05 14:00:00,37.85,37.87,37.85,37.87,20700.0,26.4896,26.5036,26.4896,26.5036,20700.0
2013-09-05 14:10:00,37.87,37.88,37.86,37.87,21300.0,26.5036,26.5106,26.4966,26.5036,21300.0
2013-09-05 14:20:00,37.88,37.88,37.86,37.86,62500.0,26.5106,26.5106,26.4966,26.4966,62500.0
2013-09-05 14:30:00,37.86,37.88,37.86,37.87,27100.0,26.4966,26.5106,26.4966,26.5036,27100.0
2013-09-05 14:40:00,37.87,37.89,37.87,37.88,60400.0,26.5036,26.5176,26.5036,26.5106,60400.0
2013-09-05 14:50:00,37.88,37.9,37.88,37.89,82600.0,26.5106,26.5246,26.5106,26.5176,82600.0
2013-09-05 15:00:00,37.9,37.9,37.88,37.89,48100.0,26.5246,26.5246,26.5106,26.5176,48100.0
2013-09-05 15:10:00,37.89,37.9,37.88,37.9,29000.0,26.5176,26.5246,26.5106,26.5246,29000.0
2013-09-05 15:20:00,37.89,37.9,37.88,37.89,50600.0,26.5176,26.5246,26.5106,26.5176,50600.0
2013-09-05 15:30:00,37.88,37.89,37.87,37.87,51100.0,26.5106,26.5176,26.5036,26.5036,51100.0
2013-09-05 15:40:00,37.87,37.88,37.87,37.88,128100.0,26.5036,26.5106,26.5036,26.5106,128100.0
2013-09-05 15:50:00,37.88,37.89,37.87,37.89,207600.0,26.5106,26.5176,26.5036,26.5176,207600.0
2013-09-06 09:30:00,38.05,38.1,38.01,38.02,1804200.0,26.6295,26.6645,26.6015,26.6085,1804200.0
2013-09-06 09:40:00,38.01,38.02,37.8,37.87,594200.0,26.6015,26.6085,26.4546,26.5036,594200.0
2013-09-06 09:50:00,37.87,37.9,37.84,37.88,121100.0,26.5036,26.5246,26.4826,26.5106,121100.0
2013-09-06 10:00:00,37.88,37.89,37.79,37.86,120500.0,26.5106,26.5176,26.4476,26.4966,120500.0
2013-09-06 10:10:00,37.86,37.91,37.83,37.89,60200.0,26.4966,26.5316,26.4756,26.5176,60200.0
2013-09-06 10:20:00,37.89,37.95,37.88,37.95,14200.0,26.5176,26.5596,26.5106,26.5596,14200.0
2013-09-06 10:30:00,37.95,37.98,37.94,37.95,23400.0,26.5596,26.5805,26.5526,26.5596,23400.0
2013-09-06 10:40:00,37.95,38.07,37.95,38.04,38900.0,26.5596,26.6435,26.5596,26.6225,38900.0
2013-09-06 10:50:00,38.05,38.07,38.0,38.06,20200.0,26.6295,26.6435,26.5945,26.6365,20200.0
2013-09-06 11:00:00,38.06,38.09,38.05,38.05,26500.0,26.6365,26.6575,26.6295,26.6295,26500.0
2013-09-06 11:10:00,38.06,38.09,38.05,38.05,37700.0,26.6365,26.6575,26.6295,26.6295,37700.0
2013-09-06 11:20:00,38.06,38.09,38.06,38.09,27200.0,26.6365,26.6575,26.6365,26.6575,27200.0
2013-09-06 11:30:00,38.1,38.12,38.08,38.1,64800.0,26.6645,26.6785,26.6505,26.6645,64800.0
2013-09-06 11:40:00,38.1,38.11,38.07,38.08,22500.0,26.6645,26.6715,26.6435,26.6505,22500.0
2013-09-06 11:50:00,38.09,38.09,38.06,38.08,27700.0,26.6575,26.6575,26.6365,26.6505,27700.0
2013-09-06 12:00:00,38.08,38.1,38.07,38.08,26700.0,26.6505,26.6645,26.6435,26.6505,26700.0
2013-09-06 12:10:00,38.07,38.1,38.07,38.09,335600.0,26.6435,26.6645,26.6435,26.6575,335600.0
2013-09-06 12:20:00,38.09,38.1,38.08,38.09,49000.0,26.6575,26.6645,26.6505,26.6575,49000.0
2013-09-06 12:30:00,38.09,38.1,38.07,38.07,34700.0,26.6575,26.6645,26.6435,26.6435,34700.0
2013-09-06 12:40:00,38.08,38.09,38.06,38.07,25700.0,26.6505,26.6575,26.6365,26.6435,25700.0
2013-09-06 12:50:00,38.08,38.09,38.06,38.09,22400.0,26.6505,26.6575,26.6365,26.6575,22400.0
2013-09-06 13:00:00,38.08,38.11,38.08,38.11,35100.0,26.6505,26.6715,26.6505,26.6715,35100.0
2013-09-06 13:10:00,38.1,38.12,38.09,38.11,24400.0,26.6645,26.6785,26.6575,26.6715,24400.0
2013-09-06 13:20:00,38.11,38.12,38.09,38.11,28300.0,26.6715,26.6785,26.6575,26.6715,28300.0
2013-09-06 13:30:00,38.1,38.12,38.09,38.12,23200.0,26.6645,26.6785,26.6575,26.6785,23200.0
2013-09-06 13:40:00,38.12,38.15,38.12,38.14,44600.0,26.6785,26.6995,26.6785,26.6925,44600.0
2013-09-06 13:50:00,38.15,38.17,38.14,38.15,45600.0,26.6995,26.7135,26.6925,26.6995,45600.0
2013-09-06 14:00:00,38.15,38.19,38.15,38.17,25400.0,26.6995,26.7275,26.6995,26.7135,25400.0
2013-09-06 14:10:00,38.16,38.18,38.15,38.16,22200.0,26.7065,26.7205,26.6995,26.7065,22200.0
2013-09-06 14:20:00,38.15,38.17,38.15,38.17,29300.0,26.6995,26.7135,26.6995,26.7135,29300.0
2013-09-06 14:30:00,38.18,38.19,38.17,38.18,62400.0,26.7205,26.7275,26.7135,26.7205,62400.0
2013-09-06 14:40:00,38.18,38.18,38.15,38.17,27700.0,26.7205,26.7205,26.6995,26.7135,27700.0
2013-09-06 14:50:00,38.18,38.18,38.15,38.16,38000.0,26.7205,26.7205,26.6995,26.7065,38000.0
2013-09-06 15:00:00,38.17,38.17,38.13,38.13,29400.0,26.7135,26.7135,26.6855,26.6855,29400.0
2013-09-06 15:10:00,38.13,38.13,38.11,38.13,26800.0,26.6855,26.6855,26.6715,26.6855,26800.0
2013-09-06 15:20:00,38.13,38.14,38.12,38.13,72100.0,26.6855,26.6925,26.6785,26.6855,72100.0
2013-09-06 15:30:00,38.14,38.14,38.1,38.12,119400.0,26.6925,26.6925,26.6645,26.6785,119400.0
2013-09-06 15:40:00,38.11,38.12,38.08,38.08,27900.0,26.6715,26.6785,26.6505,26.6505,27900.0
2013-09-06 15:50:00,38.08,38.1,38.07,38.09,91800.0,26.6505,26.6645,26.6435,26.6575,91800.0
2013-09-09 09:30:00,38.31,38.4,38.31,38.37,105800.0,26.8115,26.8745,26.8115,26.8535,105800.0
2013-09-09 09:40:00,38.36,38.39,38.35,38.39,89600.0,26.8465,26.8675,26.8395,26.8675,89600.0
2013-09-09 09:50:00,38.39,38.41,38.39,38.39,59100.0,26.8675,26.8815,26.8675,26.8675,59100.0
2013-09-09 10:00:00,38.39,38.4,38.36,38.36,38500.0,26.8675,26.8745,26.8465,26.8465,38500.0
2013-09-09 10:10:00,38.36,38.37,38.34,38.36,72900.0,26.8465,26.8535,26.8325,26.8465,72900.0
2013-09-09 10:20:00,38.36,38.41,38.36,38.38,58400.0,26.8465,26.8815,26.8465,26.8605,58400.0
2013-09-09 10:30:00,38.37,38.41,38.37,38.4,26900.0,26.8535,26.8815,26.8535,26.8745,26900.0
2013-09-09 10:40:00,38.4,38.42,38.39,38.4,43700.0,26.8745,26.8885,26.8675,26.8745,43700.0
2013-09-09 10:50:00,38.4,38.41,38.37,38.41,55800.0,26.8745,26.8815,26.8535,26.8815,55800.0
2013-09-09 11:00:00,38.41,38.43,38.41,38.43,41700.0,26.8815,26.8955,26.8815,26.8955,41700.0
2013-09-09 11:10:00,38.44,38.45,38.41,38.42,40400.0,26.9025,26.9095,26.8815,26.8885,40400.0
2013-09-09 11:20:00,38.42,38.44,38.4,38.44,44900.0,26.8885,26.9025,26.8745,26.9025,44900.0
2013-09-09 11:30:00,38.44,38.46,38.43,38.46,77300.0,26.9025,26.9165,26.8955,26.9165,77300.0
2013-09-09 11:40:00,38.45,38.47,38.45,38.45,35500.0,26.9095,26.9235,26.9095,26.9095,35500.0
2013-09-09 11:50:00,38.45,38.48,38.45,38.46,23300.0,26.9095,26.9305,26.9095,26.9165,23300.0
2013-09-09 12:00:00,38.47,38.51,38.46,38.49,309200.0,26.9235,26.9515,26.9165,26.9375,309200.0
2013-09-09 12:10:00,38.5,38.54,38.5,38.54,38100.0,26.9445,26.9725,26.9445,26.9725,38100.0
2013-09-09 12:20:00,38.53,38.53,38.52,38.52,42500.0,26.9655,26.9655,26.9585,26.9585,42500.0
2013-09-09 12:30:00,38.52,38.53,38.51,38.52,21900.0,26.9585,26.9655,26.9515,26.9585,21900.0
2013-09-09 12:40:00,38.52,38.52,38.5,38.51,33300.0,26.9585,26.9585,26.9445,26.9515,33300.0
2013-09-09 12:50:00,38.51,38.52,38.51,38.52,63300.0,26.9515,26.9585,26.9515,26.9585,63300.0
2013-09-09 13:00:00,38.52,38.54,38.51,38.52,83900.0,26.9585,26.9725,26.9515,26.9585,83900.0
2013-09-09 13:10:00,38.52,38.54,38.52,38.54,28100.0,26.9585,26.9725,26.9585,26.9725,28100.0
2013-09-09 13:20:00,38.54,38.54,38.53,38.54,33500.0,26.9725,26.9725,26.9655,26.9725,33500.0
2013-09-09 13:30:00,38.54,38.55,38.53,38.55,31300.0,26.9725,26.9795,26.9655,26.9795,31300.0
2013-09-09 13:40:00,38.55,38.56,38.54,38.56,28000.0,26.9795,26.9865,26.9725,26.9865,28000.0
2013-09-09 13:50:00,38.56,38.58,38.56,38.58,56600.0,26.9865,27.0005,26.9865,27.0005,56600.0
2013-09-09 14:00:00,38.58,38.61,38.57,38.6,71200.0,27.0005,27.0215,26.9935,27.0145,71200.0
2013-09-09 14:10:00,38.59,38.64,38.59,38.64,48700.0,27.0075,27.0425,27.0075,27.0425,48700.0
2013-09-09 14:20:00,38.63,38.66,38.62,38.62,33100.0,27.0355,27.0565,27.0285,27.0285,33100.0
2013-09-09 14:30:00,38.63,38.64,38.62,38.62,40200.0,27.0355,27.0425,27.0285,27.0285,40200.0
2013-09-09 14:40:00,38.62,38.62,38.6,38.6,28900.0,27.0285,27.0285,27.0145,27.0145,28900.0
2013-09-09 14:50:00,38.61,38.61,38.6,38.6,39300.0,27.0215,27.0215,27.0145,27.0145,39300.0
2013-09-09 15:00:00,38.61,38.63,38.6,38.62,48100.0,27.0215,27.0355,27.0145,27.0285,48100.0
2013-09-09 15:10:00,38.62,38.63,38.61,38.62,34300.0,27.0285,27.0355,27.0215,27.0285,34300.0
2013-09-09 15:20:00,38.62,38.63,38.61,38.62,52300.0,27.0285,27.0355,27.0215,27.0285,52300.0
2013-09-09 15:30:00,38.61,38.62,38.6,38.6,65600.0,27.0215,27.0285,27.0145,27.0145,65600.0
2013-09-09 15:40:00,38.6,38.62,38.6,38.61,50000.0,27.0145,27.0285,27.0145,27.0215,50000.0
2013-09-09 15:50:00,38.62,38.64,38.61,38.64,80200.0,27.0285,27.0425,27.0215,27.0425,80200.0
2013-09-10 09:30:00,38.94,38.95,38.9,38.91,110000.0,27.2524,27.2594,27.2244,27.2314,110000.0
2013-09-10 09:40:00,38.91,38.95,38.9,38.94,145500.0,27.2314,27.2594,27.2244,27.2524,145500.0
2013-09-10 09:50:00,38.94,38.97,38.94,38.95,98100.0,27.2524,27.2734,27.2524,27.2594,98100.0
2013-09-10 10:00:00,38.95,39.0,38.95,38.96,219100.0,27.2594,27.2944,27.2594,27.2664,219100.0
2013-09-10 10:10:00,38.96,38.99,38.95,38.95,65000.0,27.2664,27.2874,27.2594,27.2594,65000.0
2013-09-10 10:20:00,38.95,38.98,38.92,38.97,696500.0,27.2594,27.2804,27.2384,27.2734,696500.0
2013-09-10 10:30:00,38.96,38.97,38.94,38.94,85600.0,27.2664,27.2734,27.2524,27.2524,85600.0
2013-09-10 10:40:00,38.95,38.98,38.94,38.98,87600.0,27.2594,27.2804,27.2524,27.2804,87600.0
2013-09-10 10:50:00,38.97,39.0,38.97,38.98,96100.0,27.2734,27.2944,27.2734,27.2804,96100.0
2013-09-10 11:00:00,38.97,39.0,38.97,38.98,108600.0,27.2734,27.2944,27.2734,27.2804,108600.0
2013-09-10 11:10:00,38.98,38.98,38.95,38.96,112800.0,27.2804,27.2804,27.2594,27.2664,112800.0
2013-09-10 11:20:00,38.96,38.99,38.95,38.99,64000.0,27.2664,27.2874,27.2594,27.2874,64000.0
2013-09-10 11:30:00,38.98,38.98,38.95,38.95,129100.0,27.2804,27.2804,27.2594,27.2594,129100.0
2013-09-10 11:40:00,38.95,38.96,38.91,38.93,198300.0,27.2594,27.2664,27.2314,27.2454,198300.0
2013-09-10 11:50:00,38.93,38.93,38.92,38.92,85000.0,27.2454,27.2454,27.2384,27.2384,85000.0
2013-09-10 12:00:00,38.92,38.94,38.92,38.94,46800.0,27.2384,27.2524,27.2384,27.2524,46800.0
2013-09-10 12:10:00,38.94,38.94,38.93,38.94,35000.0,27.2524,27.2524,27.2454,27.2524,35000.0
2013-09-10 12:20:00,38.94,38.95,38.93,38.95,80100.0,27.2524,27.2594,27.2454,27.2594,80100.0
2013-09-10 12:30:00,38.95,38.96,38.93,38.95,73500.0,27.2594,27.2664,27.2454,27.2594,73500.0
2013-09-10 12:40:00,38.95,38.95,38.94,38.95,41600.0,27.2594,27.2594,27.2524,27.2594,41600.0
2013-09-10 12:50:00,38.95,38.97,38.93,38.97,49200.0,27.2594,27.2734,27.2454,27.2734,49200.0
2013-09-10 13:00:00,38.96,38.98,38.96,38.97,318000.0,27.2664,27.2804,27.2664,27.2734,318000.0
2013-09-10 13:10:00,38.98,38.98,38.96,38.98,136600.0,27.2804,27.2804,27.2664,27.2804,136600.0
2013-09-10 13:20:00,38.98,39.0,38.97,38.99,130100.0,27.2804,27.2944,27.2734,27.2874,130100.0
2013-09-10 13:30:00,38.98,38.99,38.97,38.99,133800.0,27.2804,27.2874,27.2734,27.2874,133800.0
2013-09-10 13:40:00,38.99,39.0,38.98,38.99,47700.0,27.2874,27.2944,27.2804,27.2874,47700.0
2013-09-10 13:50:00,39.0,39.02,38.99,39.02,28200.0,27.2944,27.3084,27.2874,27.3084,28200.0
2013-09-10 14:00:00,39.02,39.03,39.0,39.0,54600.0,27.3084,27.3154,27.2944,27.2944,54600.0
2013-09-10 14:10:00,38.99,39.0,38.99,39.0,59800.0,27.2874,27.2944,27.2874,27.2944,59800.0
2013-09-10 14:20:00,39.0,39.0,38.97,38.99,90400.0,27.2944,27.2944,27.2734,27.2874,90400.0
2013-09-10 14:30:00,38.99,38.99,38.97,38.98,65500.0,27.2874,27.2874,27.2734,27.2804,65500.0
2013-09-10 14:40:00,38.98,39.0,38.97,39.0,58700.0,27.2804,27.2944,27.2734,27.2944,58700.0
2013-09-10 14:50:00,39.0,39.02,38.98,39.01,44500.0,27.2944,27.3084,27.2804,27.3014,44500.0
2013-09-10 15:00:00,39.01,39.02,39.0,39.01,36600.0,27.3014,27.3084,27.2944,27.3014,36600.0
2013-09-10 15:10:00,39.02,39.03,39.01,39.03,35000.0,27.3084,27.3154,27.3014,27.3154,35000.0
2013-09-10 15:20:00,39.02,39.04,39.02,39.04,74700.0,27.3084,27.3224,27.3084,27.3224,74700.0
2013-09-10 15:30:00,39.03,39.05,39.03,39.03,328200.0,27.3154,27.3294,27.3154,27.3154,328200.0
2013-09-10 15:40:00,39.04,39.06,39.02,39.05,62900.0,27.3224,27.3364,27.3084,27.3294,62900.0
2013-09-10 15:50:00,39.06,39.06,39.04,39.05,153900.0,27.3364,27.3364,27.3224,27.3294,153900.0
2013-09-11 09:30:00,38.93,38.96,38.92,38.96,123700.0,27.2454,27.2664,27.2384,27.2664,123700.0
2013-09-11 09:40:00,38.97,38.97,38.94,38.95,118100.0,27.2734,27.2734,27.2524,27.2594,118100.0
2013-09-11 09:50:00,38.95,38.97,38.93,38.94,65000.0,27.2594,27.2734,27.2454,27.2524,65000.0
2013-09-11 10:00:00,38.95,38.99,38.94,38.97,46300.0,27.2594,27.2874,27.2524,27.2734,46300.0
2013-09-11 10:10:00,38.98,38.98,38.92,38.93,53900.0,27.2804,27.2804,27.2384,27.2454,53900.0
2013-09-11 10:20:00,38.91,38.92,38.9,38.92,30400.0,27.2314,27.2384,27.2244,27.2384,30400.0
2013-09-11 10:30:00,38.91,38.94,38.9,38.91,91800.0,27.2314,27.2524,27.2244,27.2314,91800.0
2013-09-11 10:40:00,38.91,38.93,38.91,38.92,60200.0,27.2314,27.2454,27.2314,27.2384,60200.0
2013-09-11 10:50:00,38.93,38.97,38.92,38.97,29100.0,27.2454,27.2734,27.2384,27.2734,29100.0
2013-09-11 11:00:00,38.97,39.0,38.96,38.99,185300.0,27.2734,27.2944,27.2664,27.2874,185300.0
2013-09-11 11:10:00,38.99,39.02,38.98,38.98,53900.0,27.2874,27.3084,27.2804,27.2804,53900.0
2013-09-11 11:20:00,38.99,39.01,38.99,39.01,21500.0,27.2874,27.3014,27.2874,27.3014,21500.0
2013-09-11 11:30:00,39.01,39.11,39.0,39.08,90400.0,27.3014,27.3714,27.2944,27.3504,90400.0
2013-09-11 11:40:00,39.08,39.09,39.07,39.08,23200.0,27.3504,27.3574,27.3434,27.3504,23200.0
2013-09-11 11:50:00,39.09,39.09,39.08,39.08,44800.0,27.3574,27.3574,27.3504,27.3504,44800.0
2013-09-11 12:00:00,39.08,39.08,39.04,39.05,21000.0,27.3504,27.3504,27.3224,27.3294,21000.0
2013-09-11 12:10:00,39.05,39.07,39.04,39.06,24500.0,27.3294,27.3434,27.3224,27.3364,24500.0
2013-09-11 12:20:00,39.06,39.09,39.06,39.09,37900.0,27.3364,27.3574,27.3364,27.3574,37900.0
2013-09-11 12:30:00,39.09,39.09,39.07,39.08,28900.0,27.3574,27.3574,27.3434,27.3504,28900.0
2013-09-11 12:40:00,39.07,39.09,39.07,39.09,40200.0,27.3434,27.3574,27.3434,27.3574,40200.0
2013-09-11 12:50:00,39.09,39.1,39.08,39.1,35900.0,27.3574,27.3644,27.3504,27.3644,35900.0
2013-09-11 13:00:00,39.1,39.11,39.09,39.1,79300.0,27.3644,27.3714,27.3574,27.3644,79300.0
2013-09-11 13:10:00,39.1,39.11,39.09,39.11,38600.0,27.3644,27.3714,27.3574,27.3714,38600.0
2013-09-11 13:20:00,39.11,39.11,39.09,39.1,51700.0,27.3714,27.3714,27.3574,27.3644,51700.0
2013-09-11 13:30:00,39.1,39.16,39.1,39.15,31200.0,27.3644,27.4064,27.3644,27.3994,31200.0
2013-09-11 13:40:00,39.14,39.16,39.14,39.16,63400.0,27.3924,27.4064,27.3924,27.4064,63400.0
2013-09-11 13:50:00,39.15,39.16,39.14,39.14,30100.0,27.3994,27.4064,27.3924,27.3924,30100.0
2013-09-11 14:00:00,39.15,39.16,39.14,39.16,69600.0,27.3994,27.4064,27.3924,27.4064,69600.0
2013-09-11 14:10:00,39.16,39.16,39.14,39.15,48000.0,27.4064,27.4064,27.3924,27.3994,48000.0
2013-09-11 14:20:00,39.14,39.15,39.13,39.15,37100.0,27.3924,27.3994,27.3854,27.3994,37100.0
2013-09-11 14:30:00,39.14,39.16,39.14,39.15,65800.0,27.3924,27.4064,27.3924,27.3994,65800.0
2013-09-11 14:40:00,39.14,39.15,39.14,39.15,33200.0,27.3924,27.3994,27.3924,27.3994,33200.0
2013-09-11 14:50:00,39.15,39.15,39.12,39.13,52600.0,27.3994,27.3994,27.3784,27.3854,52600.0
2013-09-11 15:00:00,39.14,39.15,39.13,39.14,62800.0,27.3924,27.3994,27.3854,27.3924,62800.0
2013-09-11 15:10:00,39.14,39.14,39.13,39.14,55900.0,27.3924,27.3924,27.3854,27.3924,55900.0
2013-09-11 15:20:00,39.13,39.15,39.13,39.14,92900.0,27.3854,27.3994,27.3854,27.3924,92900.0
2013-09-11 15:30:00,39.13,39.16,39.13,39.16,50300.0,27.3854,27.4064,27.3854,27.4064,50300.0
2013-09-11 15:40:00,39.15,39.17,39.15,39.16,66600.0,27.3994,27.4134,27.3994,27.4064,66600.0
2013-09-11 15:50:00,39.16,39.18,39.15,39.18,173800.0,27.4064,27.4204,27.3994,27.4204,173800.0
2013-09-12 09:30:00,38.99,39.02,38.98,38.99,126200.0,27.2874,27.3084,27.2804,27.2874,126200.0
2013-09-12 09:40:00,38.98,39.01,38.97,38.97,60500.0,27.2804,27.3014,27.2734,27.2734,60500.0
2013-09-12 09:50:00,38.98,39.03,38.97,39.03,42900.0,27.2804,27.3154,27.2734,27.3154,42900.0
2013-09-12 10:00:00,39.02,39.02,38.99,39.02,93500.0,27.3084,27.3084,27.2874,27.3084,93500.0
2013-09-12 10:10:00,39.01,39.03,38.99,39.02,39400.0,27.3014,27.3154,27.2874,27.3084,39400.0
2013-09-12 10:20:00,39.02,39.1,39.01,39.1,78000.0,27.3084,27.3644,27.3014,27.3644,78000.0
2013-09-12 10:30:00,39.11,39.12,39.09,39.11,96000.0,27.3714,27.3784,27.3574,27.3714,96000.0
2013-09-12 10:40:00,39.11,39.13,39.09,39.11,189900.0,27.3714,27.3854,27.3574,27.3714,189900.0
2013-09-12 10:50:00,39.1,39.12,39.07,39.07,56900.0,27.3644,27.3784,27.3434,27.3434,56900.0
2013-09-12 11:00:00,39.06,39.07,39.04,39.04,148400.0,27.3364,27.3434,27.3224,27.3224,148400.0
2013-09-12 11:10:00,39.04,39.05,39.01,39.02,183700.0,27.3224,27.3294,27.3014,27.3084,183700.0
2013-09-12 11:20:00,39.03,39.04,39.02,39.03,80700.0,27.3154,27.3224,27.3084,27.3154,80700.0
2013-09-12 11:30:00,39.04,39.05,39.01,39.01,127900.0,27.3224,27.3294,27.3014,27.3014,127900.0
2013-09-12 11:40:00,39.02,39.03,39.0,39.03,115300.0,27.3084,27.3154,27.2944,27.3154,115300.0
2013-09-12 11:50:00,39.02,39.04,39.01,39.02,25200.0,27.3084,27.3224,27.3014,27.3084,25200.0
2013-09-12 12:00:00,39.01,39.02,38.99,38.99,110500.0,27.3014,27.3084,27.2874,27.2874,110500.0
2013-09-12 12:10:00,38.98,38.99,38.97,38.98,89100.0,27.2804,27.2874,27.2734,27.2804,89100.0
2013-09-12 12:20:00,38.98,38.98,38.95,38.96,60100.0,27.2804,27.2804,27.2594,27.2664,60100.0
2013-09-12 12:30:00,38.97,38.99,38.96,38.99,22500.0,27.2734,27.2874,27.2664,27.2874,22500.0
2013-09-12 12:40:00,38.99,39.0,38.96,38.96,48100.0,27.2874,27.2944,27.2664,27.2664,48100.0
2013-09-12 12:50:00,38.96,38.98,38.96,38.98,28400.0,27.2664,27.2804,27.2664,27.2804,28400.0
2013-09-12 13:00:00,38.97,39.01,38.97,39.01,18500.0,27.2734,27.3014,27.2734,27.3014,18500.0
2013-09-12 13:10:00,39.01,39.03,39.01,39.02,20600.0,27.3014,27.3154,27.3014,27.3084,20600.0
2013-09-12 13:20:00,39.02,39.04,39.01,39.03,39100.0,27.3084,27.3224,27.3014,27.3154,39100.0
2013-09-12 13:30:00,39.04,39.04,39.01,39.02,18000.0,27.3224,27.3224,27.3014,27.3084,18000.0
2013-09-12 13:40:00,39.02,39.03,38.99,39.0,23800.0,27.3084,27.3154,27.2874,27.2944,23800.0
2013-09-12 13:50:00,39.0,39.02,38.99,39.01,24300.0,27.2944,27.3084,27.2874,27.3014,24300.0
2013-09-12 14:00:00,39.01,39.03,39.0,39.03,32500.0,27.3014,27.3154,27.2944,27.3154,32500.0
2013-09-12 14:10:00,39.02,39.02,38.99,39.01,44400.0,27.3084,27.3084,27.2874,27.3014,44400.0
2013-09-12 14:20:00,39.0,39.02,39.0,39.01,70900.0,27.2944,27.3084,27.2944,27.3014,70900.0
2013-09-12 14:30:00,39.01,39.02,38.97,38.97,25800.0,27.3014,27.3084,27.2734,27.2734,25800.0
2013-09-12 14:40:00,38.98,39.0,38.96,38.99,30700.0,27.2804,27.2944,27.2664,27.2874,30700.0
2013-09-12 14:50:00,39.0,39.02,39.0,39.02,40800.0,27.2944,27.3084,27.2944,27.3084,40800.0
2013-09-12 15:00:00,39.02,39.02,38.97,38.97,27700.0,27.3084,27.3084,27.2734,27.2734,27700.0
2013-09-12 15:10:00,38.98,38.98,38.96,38.98,19300.0,27.2804,27.2804,27.2664,27.2804,19300.0
2013-09-12 15:20:00,38.97,38.99,38.97,38.98,42500.0,27.2734,27.2874,27.2734,27.2804,42500.0
2013-09-12 15:30:00,38.98,38.99,38.97,38.98,40400.0,27.2804,27.2874,27.2734,27.2804,40400.0
2013-09-12 15:40:00,38.97,38.98,38.95,38.97,41600.0,27.2734,27.2804,27.2594,27.2734,41600.0
2013-09-12 15:50:00,38.96,38.97,38.94,38.96,109700.0,27.2664,27.2734,27.2524,27.2664,109700.0
2013-09-13 09:30:00,38.98,39.02,38.95,38.97,68100.0,27.2804,27.3084,27.2594,27.2734,68100.0
2013-09-13 09:40:00,38.98,38.99,38.96,38.97,34100.0,27.2804,27.2874,27.2664,27.2734,34100.0
2013-09-13 09:50:00,38.96,39.02,38.96,38.99,2339400.0,27.2664,27.3084,27.2664,27.2874,2339400.0
2013-09-13 10:00:00,38.99,39.0,38.92,38.93,115600.0,27.2874,27.2944,27.2384,27.2454,115600.0
2013-09-13 10:10:00,38.93,38.94,38.89,38.9,51900.0,27.2454,27.2524,27.2174,27.2244,51900.0
2013-09-13 10:20:00,38.91,38.93,38.9,38.92,92400.0,27.2314,27.2454,27.2244,27.2384,92400.0
2013-09-13 10:30:00,38.92,38.94,38.91,38.93,25600.0,27.2384,27.2524,27.2314,27.2454,25600.0
2013-09-13 10:40:00,38.94,38.95,38.93,38.93,22000.0,27.2524,27.2594,27.2454,27.2454,22000.0
2013-09-13 10:50:00,38.93,38.96,38.93,38.95,32900.0,27.2454,27.2664,27.2454,27.2594,32900.0
2013-09-13 11:00:00,38.94,38.97,38.94,38.97,32200.0,27.2524,27.2734,27.2524,27.2734,32200.0
2013-09-13 11:10:00,38.97,38.99,38.97,38.98,12800.0,27.2734,27.2874,27.2734,27.2804,12800.0
2013-09-13 11:20:00,38.98,39.02,38.98,39.01,25800.0,27.2804,27.3084,27.2804,27.3014,25800.0
2013-09-13 11:30:00,39.02,39.04,39.0,39.01,34600.0,27.3084,27.3224,27.2944,27.3014,34600.0
2013-09-13 11:40:00,39.01,39.01,38.99,38.99,26500.0,27.3014,27.3014,27.2874,27.2874,26500.0
2013-09-13 11:50:00,38.99,39.02,38.99,39.01,170200.0,27.2874,27.3084,27.2874,27.3014,170200.0
2013-09-13 12:00:00,39.01,39.03,39.0,39.02,34600.0,27.3014,27.3154,27.2944,27.3084,34600.0
2013-09-13 12:10:00,39.03,39.03,39.02,39.03,29900.0,27.3154,27.3154,27.3084,27.3154,29900.0
2013-09-13 12:20:00,39.03,39.05,39.02,39.03,22700.0,27.3154,27.3294,27.3084,27.3154,22700.0
2013-09-13 12:30:00,39.03,39.04,39.01,39.01,28800.0,27.3154,27.3224,27.3014,27.3014,28800.0
2013-09-13 12:40:00,39.02,39.02,38.99,39.01,26200.0,27.3084,27.3084,27.2874,27.3014,26200.0
2013-09-13 12:50:00,39.01,39.01,38.99,39.0,15100.0,27.3014,27.3014,27.2874,27.2944,15100.0
2013-09-13 13:00:00,39.01,39.03,39.0,39.02,27900.0,27.3014,27.3154,27.2944,27.3084,27900.0
2013-09-13 13:10:00,39.02,39.03,39.01,39.02,16700.0,27.3084,27.3154,27.3014,27.3084,16700.0
2013-09-13 13:20:00,39.03,39.05,39.02,39.05,17400.0,27.3154,27.3294,27.3084,27.3294,17400.0
2013-09-13 13:30:00,39.04,39.06,39.04,39.05,15300.0,27.3224,27.3364,27.3224,27.3294,15300.0
2013-09-13 13:40:00,39.06,39.08,39.05,39.07,21900.0,27.3364,27.3504,27.3294,27.3434,21900.0
2013-09-13 13:50:00,39.07,39.08,39.06,39.08,57100.0,27.3434,27.3504,27.3364,27.3504,57100.0
2013-09-13 14:00:00,39.08,39.11,39.08,39.09,41600.0,27.3504,27.3714,27.3504,27.3574,41600.0
2013-09-13 14:10:00,39.09,39.11,39.09,39.1,66400.0,27.3574,27.3714,27.3574,27.3644,66400.0
2013-09-13 14:20:00,39.09,39.11,39.09,39.1,35900.0,27.3574,27.3714,27.3574,27.3644,35900.0
2013-09-13 14:30:00,39.09,39.1,39.09,39.1,17100.0,27.3574,27.3644,27.3574,27.3644,17100.0
2013-09-13 14:40:00,39.1,39.1,39.09,39.1,26400.0,27.3644,27.3644,27.3574,27.3644,26400.0
2013-09-13 14:50:00,39.1,39.12,39.09,39.11,283900.0,27.3644,27.3784,27.3574,27.3714,283900.0
2013-09-13 15:00:00,39.11,39.12,39.1,39.11,134000.0,27.3714,27.3784,27.3644,27.3714,134000.0
2013-09-13 15:10:00,39.11,39.13,39.09,39.12,46000.0,27.3714,27.3854,27.3574,27.3784,46000.0
2013-09-13 15:20:00,39.11,39.12,39.1,39.11,78400.0,27.3714,27.3784,27.3644,27.3714,78400.0
2013-09-13 15:30:00,39.11,39.11,39.09,39.1,176300.0,27.3714,27.3714,27.3574,27.3644,176300.0
2013-09-13 15:40:00,39.1,39.11,39.09,39.09,102900.0,27.3644,27.3714,27.3574,27.3574,102900.0
2013-09-13 15:50:00,39.09,39.12,39.06,39.11,253300.0,27.3574,27.3784,27.3364,27.3714,253300.0
2013-09-16 09:30:00,39.63,39.64,39.58,39.59,98600.0,27.7353,27.7423,27.7003,27.7073,98600.0
2013-09-16 09:40:00,39.58,39.6,39.56,39.57,45900.0,27.7003,27.7143,27.6863,27.6933,45900.0
2013-09-16 09:50:00,39.58,39.58,39.52,39.54,62600.0,27.7003,27.7003,27.6583,27.6723,62600.0
2013-09-16 10:00:00,39.53,39.55,39.49,39.51,83200.0,27.6653,27.6793,27.6373,27.6513,83200.0
2013-09-16 10:10:00,39.5,39.54,39.5,39.52,90900.0,27.6443,27.6723,27.6443,27.6583,90900.0
2013-09-16 10:20:00,39.52,39.54,39.51,39.53,25100.0,27.6583,27.6723,27.6513,27.6653,25100.0
2013-09-16 10:30:00,39.53,39.55,39.51,39.51,30000.0,27.6653,27.6793,27.6513,27.6513,30000.0
2013-09-16 10:40:00,39.5,39.51,39.48,39.5,33900.0,27.6443,27.6513,27.6303,27.6443,33900.0
2013-09-16 10:50:00,39.49,39.51,39.48,39.49,67500.0,27.6373,27.6513,27.6303,27.6373,67500.0
2013-09-16 11:00:00,39.5,39.52,39.48,39.52,83100.0,27.6443,27.6583,27.6303,27.6583,83100.0
2013-09-16 11:10:00,39.52,39.54,39.52,39.53,24800.0,27.6583,27.6723,27.6583,27.6653,24800.0
2013-09-16 11:20:00,39.53,39.55,39.52,39.55,29600.0,27.6653,27.6793,27.6583,27.6793,29600.0
2013-09-16 11:30:00,39.55,39.57,39.54,39.57,61300.0,27.6793,27.6933,27.6723,27.6933,61300.0
2013-09-16 11:40:00,39.56,39.57,39.55,39.57,30700.0,27.6863,27.6933,27.6793,27.6933,30700.0
2013-09-16 11:50:00,39.57,39.58,39.56,39.58,44500.0,27.6933,27.7003,27.6863,27.7003,44500.0
2013-09-16 12:00:00,39.58,39.59,39.56,39.58,21400.0,27.7003,27.7073,27.6863,27.7003,21400.0
2013-09-16 12:10:00,39.57,39.58,39.56,39.57,41800.0,27.6933,27.7003,27.6863,27.6933,41800.0
2013-09-16 12:20:00,39.57,39.58,39.55,39.57,25500.0,27.6933,27.7003,27.6793,27.6933,25500.0
2013-09-16 12:30:00,39.57,39.57,39.54,39.54,60600.0,27.6933,27.6933,27.6723,27.6723,60600.0
2013-09-16 12:40:00,39.54,39.55,39.53,39.53,108400.0,27.6723,27.6793,27.6653,27.6653,108400.0
2013-09-16 12:50:00,39.53,39.54,39.5,39.51,28100.0,27.6653,27.6723,27.6443,27.6513,28100.0
2013-09-16 13:00:00,39.5,39.53,39.5,39.5,52300.0,27.6443,27.6653,27.6443,27.6443,52300.0
2013-09-16 13:10:00,39.5,39.52,39.5,39.52,23800.0,27.6443,27.6583,27.6443,27.6583,23800.0
2013-09-16 13:20:00,39.52,39.52,39.51,39.51,10900.0,27.6583,27.6583,27.6513,27.6513,10900.0
2013-09-16 13:30:00,39.52,39.53,39.5,39.51,45200.0,27.6583,27.6653,27.6443,27.6513,45200.0
2013-09-16 13:40:00,39.51,39.51,39.46,39.47,114300.0,27.6513,27.6513,27.6163,27.6233,114300.0
2013-09-16 13:50:00,39.47,39.51,39.47,39.51,57600.0,27.6233,27.6513,27.6233,27.6513,57600.0
2013-09-16 14:00:00,39.51,39.52,39.49,39.51,26000.0,27.6513,27.6583,27.6373,27.6513,26000.0
2013-09-16 14:10:00,39.5,39.52,39.48,39.5,66500.0,27.6443,27.6583,27.6303,27.6443,66500.0
2013-09-16 14:20:00,39.5,39.51,39.47,39.47,51800.0,27.6443,27.6513,27.6233,27.6233,51800.0
2013-09-16 14:30:00,39.47,39.47,39.43,39.44,53000.0,27.6233,27.6233,27.5953,27.6023,53000.0
2013-09-16 14:40:00,39.44,39.46,39.43,39.46,146600.0,27.6023,27.6163,27.5953,27.6163,146600.0
2013-09-16 14:50:00,39.45,39.47,39.43,39.43,123100.0,27.6093,27.6233,27.5953,27.5953,123100.0
2013-09-16 15:00:00,39.44,39.46,39.43,39.45,80800.0,27.6023,27.6163,27.5953,27.6093,80800.0
2013-09-16 15:10:00,39.46,39.48,39.45,39.48,47400.0,27.6163,27.6303,27.6093,27.6303,47400.0
2013-09-16 15:20:00,39.48,39.48,39.46,39.46,53900.0,27.6303,27.6303,27.6163,27.6163,53900.0
2013-09-16 15:30:00,39.45,39.46,39.43,39.44,58600.0,27.6093,27.6163,27.5953,27.6023,58600.0
2013-09-16 15:40:00,39.45,39.46,39.43,39.44,71000.0,27.6093,27.6163,27.5953,27.6023,71000.0
2013-09-16 15:50:00,39.44,39.46,39.44,39.45,74000.0,27.6023,27.6163,27.6023,27.6093,74000.0
2013-09-17 09:30:00,39.37,39.41,39.37,39.4,100300.0,27.5533,27.5813,27.5533,27.5743,100300.0
2013-09-17 09:40:00,39.4,39.43,39.39,39.41,68300.0,27.5743,27.5953,27.5673,27.5813,68300.0
2013-09-17 09:50:00,39.42,39.44,39.41,39.43,22200.0,27.5883,27.6023,27.5813,27.5953,22200.0
2013-09-17 10:00:00,39.43,39.43,39.4,39.42,79600.0,27.5953,27.5953,27.5743,27.5883,79600.0
2013-09-17 10:10:00,39.41,39.41,39.39,39.41,48400.0,27.5813,27.5813,27.5673,27.5813,48400.0
2013-09-17 10:20:00,39.42,39.43,39.41,39.43,45100.0,27.5883,27.5953,27.5813,27.5953,45100.0
2013-09-17 10:30:00,39.43,39.45,39.42,39.43,41900.0,27.5953,27.6093,27.5883,27.5953,41900.0
2013-09-17 10:40:00,39.43,39.44,39.41,39.42,21000.0,27.5953,27.6023,27.5813,27.5883,21000.0
2013-09-17 10:50:00,39.42,39.43,39.41,39.42,191200.0,27.5883,27.5953,27.5813,27.5883,191200.0
2013-09-17 11:00:00,39.41,39.43,39.41,39.41,23700.0,27.5813,27.5953,27.5813,27.5813,23700.0
2013-09-17 11:10:00,39.42,39.42,39.39,39.4,44000.0,27.5883,27.5883,27.5673,27.5743,44000.0
2013-09-17 11:20:00,39.4,39.42,39.39,39.4,44500.0,27.5743,27.5883,27.5673,27.5743,44500.0
2013-09-17 11:30:00,39.41,39.41,39.36,39.39,88600.0,27.5813,27.5813,27.5464,27.5673,88600.0
2013-09-17 11:40:00,39.39,39.4,39.38,39.4,38700.0,27.5673,27.5743,27.5603,27.5743,38700.0
2013-09-17 11:50:00,39.39,39.4,39.38,39.39,16800.0,27.5673,27.5743,27.5603,27.5673,16800.0
2013-09-17 12:00:00,39.38,39.42,39.38,39.41,38300.0,27.5603,27.5883,27.5603,27.5813,38300.0
2013-09-17 12:10:00,39.41,39.41,39.4,39.41,34000.0,27.5813,27.5813,27.5743,27.5813,34000.0
2013-09-17 12:20:00,39.41,39.41,39.4,39.41,23900.0,27.5813,27.5813,27.5743,27.5813,23900.0
2013-09-17 12:30:00,39.41,39.41,39.4,39.41,20400.0,27.5813,27.5813,27.5743,27.5813,20400.0
2013-09-17 12:40:00,39.4,39.42,39.4,39.41,7700.0,27.5743,27.5883,27.5743,27.5813,7700.0
2013-09-17 12:50:00,39.42,39.43,39.41,39.43,61200.0,27.5883,27.5953,27.5813,27.5953,61200.0
2013-09-17 13:00:00,39.43,39.45,39.43,39.45,41500.0,27.5953,27.6093,27.5953,27.6093,41500.0
2013-09-17 13:10:00,39.45,39.45,39.44,39.45,20400.0,27.6093,27.6093,27.6023,27.6093,20400.0
2013-09-17 13:20:00,39.45,39.45,39.44,39.45,18400.0,27.6093,27.6093,27.6023,27.6093,18400.0
2013-09-17 13:30:00,39.44,39.46,39.44,39.45,34100.0,27.6023,27.6163,27.6023,27.6093,34100.0
2013-09-17 13:40:00,39.46,39.46,39.45,39.46,46900.0,27.6163,27.6163,27.6093,27.6163,46900.0
2013-09-17 13:50:00,39.45,39.46,39.45,39.46,42300.0,27.6093,27.6163,27.6093,27.6163,42300.0
2013-09-17 14:00:00,39.46,39.47,39.45,39.46,86000.0,27.6163,27.6233,27.6093,27.6163,86000.0
2013-09-17 14:10:00,39.45,39.46,39.45,39.45,51300.0,27.6093,27.6163,27.6093,27.6093,51300.0
2013-09-17 14:20:00,39.45,39.46,39.44,39.45,29600.0,27.6093,27.6163,27.6023,27.6093,29600.0
2013-09-17 14:30:00,39.46,39.47,39.45,39.47,48200.0,27.6163,27.6233,27.6093,27.6233,48200.0
2013-09-17 14:40:00,39.47,39.47,39.46,39.47,32500.0,27.6233,27.6233,27.6163,27.6233,32500.0
2013-09-17 14:50:00,39.47,39.47,39.46,39.47,42500.0,27.6233,27.6233,27.6163,27.6233,42500.0
2013-09-17 15:00:00,39.47,39.48,39.46,39.47,122100.0,27.6233,27.6303,27.6163,27.6233,122100.0
2013-09-17 15:10:00,39.47,39.47,39.46,39.47,16700.0,27.6233,27.6233,27.6163,27.6233,16700.0
2013-09-17 15:20:00,39.46,39.47,39.45,39.46,102400.0,27.6163,27.6233,27.6093,27.6163,102400.0
2013-09-17 15:30:00,39.46,39.46,39.44,39.44,61500.0,27.6163,27.6163,27.6023,27.6023,61500.0
2013-09-17 15:40:00,39.45,39.46,39.44,39.46,94700.0,27.6093,27.6163,27.6023,27.6163,94700.0
2013-09-17 15:50:00,39.46,39.48,39.45,39.48,69700.0,27.6163,27.6303,27.6093,27.6303,69700.0
2013-09-18 09:30:00,39.52,39.52,39.47,39.49,133600.0,27.6583,27.6583,27.6233,27.6373,133600.0
2013-09-18 09:40:00,39.48,39.5,39.47,39.5,60800.0,27.6303,27.6443,27.6233,27.6443,60800.0
2013-09-18 09:50:00,39.5,39.51,39.48,39.49,104800.0,27.6443,27.6513,27.6303,27.6373,104800.0
2013-09-18 10:00:00,39.5,39.5,39.48,39.49,32900.0,27.6443,27.6443,27.6303,27.6373,32900.0
2013-09-18 10:10:00,39.5,39.5,39.47,39.48,44700.0,27.6443,27.6443,27.6233,27.6303,44700.0
2013-09-18 10:20:00,39.47,39.47,39.39,39.41,91400.0,27.6233,27.6233,27.5673,27.5813,91400.0
2013-09-18 10:30:00,39.42,39.45,39.41,39.44,40900.0,27.5883,27.6093,27.5813,27.6023,40900.0
2013-09-18 10:40:00,39.45,39.46,39.43,39.45,34600.0,27.6093,27.6163,27.5953,27.6093,34600.0
2013-09-18 10:50:00,39.45,39.47,39.44,39.47,18000.0,27.6093,27.6233,27.6023,27.6233,18000.0
2013-09-18 11:00:00,39.48,39.5,39.47,39.5,26000.0,27.6303,27.6443,27.6233,27.6443,26000.0
2013-09-18 11:10:00,39.5,39.5,39.47,39.48,16200.0,27.6443,27.6443,27.6233,27.6303,16200.0
2013-09-18 11:20:00,39.48,39.5,39.47,39.5,49800.0,27.6303,27.6443,27.6233,27.6443,49800.0
2013-09-18 11:30:00,39.49,39.54,39.49,39.51,75600.0,27.6373,27.6723,27.6373,27.6513,75600.0
2013-09-18 11:40:00,39.5,39.51,39.49,39.51,25500.0,27.6443,27.6513,27.6373,27.6513,25500.0
2013-09-18 11:50:00,39.5,39.52,39.49,39.49,58000.0,27.6443,27.6583,27.6373,27.6373,58000.0
2013-09-18 12:00:00,39.5,39.51,39.48,39.5,42400.0,27.6443,27.6513,27.6303,27.6443,42400.0
2013-09-18 12:10:00,39.51,39.51,39.49,39.5,56300.0,27.6513,27.6513,27.6373,27.6443,56300.0
2013-09-18 12:20:00,39.5,39.52,39.49,39.51,36800.0,27.6443,27.6583,27.6373,27.6513,36800.0
2013-09-18 12:30:00,39.5,39.52,39.5,39.52,30900.0,27.6443,27.6583,27.6443,27.6583,30900.0
2013-09-18 12:40:00,39.52,39.53,39.51,39.53,45800.0,27.6583,27.6653,27.6513,27.6653,45800.0
2013-09-18 12:50:00,39.53,39.55,39.53,39.54,49300.0,27.6653,27.6793,27.6653,27.6723,49300.0
2013-09-18 13:00:00,39.54,39.57,39.54,39.56,70800.0,27.6723,27.6933,27.6723,27.6863,70800.0
2013-09-18 13:10:00,39.56,39.61,39.56,39.6,95800.0,27.6863,27.7213,27.6863,27.7143,95800.0
2013-09-18 13:20:00,39.61,39.64,39.6,39.62,115700.0,27.7213,27.7423,27.7143,27.7283,115700.0
2013-09-18 13:30:00,39.61,39.63,39.59,39.6,39400.0,27.7213,27.7353,27.7073,27.7143,39400.0
2013-09-18 13:40:00,39.6,39.61,39.59,39.61,27400.0,27.7143,27.7213,27.7073,27.7213,27400.0
2013-09-18 13:50:00,39.6,39.63,39.59,39.6,70500.0,27.7143,27.7353,27.7073,27.7143,70500.0
2013-09-18 14:00:00,39.61,40.18,39.61,40.18,571700.0,27.7213,28.1202,27.7213,28.1202,571700.0
2013-09-18 14:10:00,40.18,40.27,40.18,40.23,184600.0,28.1202,28.1832,28.1202,28.1552,184600.0
2013-09-18 14:20:00,40.23,40.35,40.23,40.25,201200.0,28.1552,28.2392,28.1552,28.1692,201200.0
2013-09-18 14:30:00,40.26,40.33,40.25,40.33,169600.0,28.1762,28.2252,28.1692,28.2252,169600.0
2013-09-18 14:40:00,40.33,40.41,40.31,40.41,93700.0,28.2252,28.2812,28.2112,28.2812,93700.0
2013-09-18 14:50:00,40.41,40.56,40.4,40.55,144700.0,28.2812,28.3862,28.2742,28.3792,144700.0
2013-09-18 15:00:00,40.55,40.59,40.53,40.54,111100.0,28.3792,28.4072,28.3652,28.3722,111100.0
2013-09-18 15:10:00,40.53,40.53,40.47,40.47,38900.0,28.3652,28.3652,28.3232,28.3232,38900.0
2013-09-18 15:20:00,40.47,40.48,40.44,40.45,219700.0,28.3232,28.3302,28.3022,28.3092,219700.0
2013-09-18 15:30:00,40.45,40.47,40.42,40.47,108400.0,28.3092,28.3232,28.2882,28.3232,108400.0
2013-09-18 15:40:00,40.47,40.5,40.46,40.48,65300.0,28.3232,28.3442,28.3162,28.3302,65300.0
2013-09-18 15:50:00,40.48,40.55,40.47,40.54,108800.0,28.3302,28.3792,28.3232,28.3722,108800.0
2013-09-19 09:30:00,40.56,40.56,40.49,40.49,176400.0,28.3862,28.3862,28.3372,28.3372,176400.0
2013-09-19 09:40:00,40.49,40.49,40.42,40.43,124600.0,28.3372,28.3372,28.2882,28.2952,124600.0
2013-09-19 09:50:00,40.42,40.45,40.4,40.45,104200.0,28.2882,28.3092,28.2742,28.3092,104200.0
2013-09-19 10:00:00,40.44,40.44,40.34,40.36,193300.0,28.3022,28.3022,28.2322,28.2462,193300.0
2013-09-19 10:10:00,40.35,40.38,40.35,40.36,103400.0,28.2392,28.2602,28.2392,28.2462,103400.0
2013-09-19 10:20:00,40.37,40.4,40.35,40.36,104000.0,28.2532,28.2742,28.2392,28.2462,104000.0
2013-09-19 10:30:00,40.37,40.38,40.33,40.36,37700.0,28.2532,28.2602,28.2252,28.2462,37700.0
2013-09-19 10:40:00,40.36,40.4,40.36,40.39,39000.0,28.2462,28.2742,28.2462,28.2672,39000.0
2013-09-19 10:50:00,40.39,40.4,40.38,40.38,53700.0,28.2672,28.2742,28.2602,28.2602,53700.0
2013-09-19 11:00:00,40.4,40.4,40.33,40.33,71600.0,28.2742,28.2742,28.2252,28.2252,71600.0
2013-09-19 11:10:00,40.34,40.37,40.32,40.36,47200.0,28.2322,28.2532,28.2182,28.2462,47200.0
2013-09-19 11:20:00,40.36,40.36,40.31,40.33,51700.0,28.2462,28.2462,28.2112,28.2252,51700.0
2013-09-19 11:30:00,40.34,40.36,40.33,40.33,51100.0,28.2322,28.2462,28.2252,28.2252,51100.0
2013-09-19 11:40:00,40.33,40.35,40.33,40.33,19100.0,28.2252,28.2392,28.2252,28.2252,19100.0
2013-09-19 11:50:00,40.33,40.36,40.33,40.36,33400.0,28.2252,28.2462,28.2252,28.2462,33400.0
2013-09-19 12:00:00,40.36,40.41,40.35,40.4,22600.0,28.2462,28.2812,28.2392,28.2742,22600.0
2013-09-19 12:10:00,40.39,40.4,40.36,40.37,31700.0,28.2672,28.2742,28.2462,28.2532,31700.0
2013-09-19 12:20:00,40.36,40.38,40.36,40.38,27500.0,28.2462,28.2602,28.2462,28.2602,27500.0
2013-09-19 12:30:00,40.37,40.38,40.36,40.37,67300.0,28.2532,28.2602,28.2462,28.2532,67300.0
2013-09-19 12:40:00,40.37,40.37,40.33,40.33,33600.0,28.2532,28.2532,28.2252,28.2252,33600.0
2013-09-19 12:50:00,40.33,40.36,40.33,40.34,333100.0,28.2252,28.2462,28.2252,28.2322,333100.0
2013-09-19 13:00:00,40.34,40.36,40.31,40.31,130800.0,28.2322,28.2462,28.2112,28.2112,130800.0
2013-09-19 13:10:00,40.3,40.33,40.29,40.33,58100.0,28.2042,28.2252,28.1972,28.2252,58100.0
2013-09-19 13:20:00,40.33,40.35,40.33,40.34,59500.0,28.2252,28.2392,28.2252,28.2322,59500.0
2013-09-19 13:30:00,40.34,40.34,40.32,40.33,150100.0,28.2322,28.2322,28.2182,28.2252,150100.0
2013-09-19 13:40:00,40.33,40.33,40.29,40.3,27300.0,28.2252,28.2252,28.1972,28.2042,27300.0
2013-09-19 13:50:00,40.31,40.31,40.27,40.28,20400.0,28.2112,28.2112,28.1832,28.1902,20400.0
2013-09-19 14:00:00,40.28,40.31,40.27,40.31,38800.0,28.1902,28.2112,28.1832,28.2112,38800.0
2013-09-19 14:10:00,40.3,40.31,40.3,40.3,26400.0,28.2042,28.2112,28.2042,28.2042,26400.0
2013-09-19 14:20:00,40.3,40.31,40.28,40.29,23700.0,28.2042,28.2112,28.1902,28.1972,23700.0
2013-09-19 14:30:00,40.29,40.29,40.27,40.28,22500.0,28.1972,28.1972,28.1832,28.1902,22500.0
2013-09-19 14:40:00,40.28,40.3,40.27,40.29,30100.0,28.1902,28.2042,28.1832,28.1972,30100.0
2013-09-19 14:50:00,40.3,40.33,40.29,40.32,56700.0,28.2042,28.2252,28.1972,28.2182,56700.0
2013-09-19 15:00:00,40.33,40.34,40.32,40.34,50400.0,28.2252,28.2322,28.2182,28.2322,50400.0
2013-09-19 15:10:00,40.34,40.35,40.33,40.35,88800.0,28.2322,28.2392,28.2252,28.2392,88800.0
2013-09-19 15:20:00,40.34,40.37,40.34,40.36,94300.0,28.2322,28.2532,28.2322,28.2462,94300.0
2013-09-19 15:30:00,40.37,40.37,40.34,40.36,46300.0,28.2532,28.2532,28.2322,28.2462,46300.0
2013-09-19 15:40:00,40.36,40.37,40.34,40.37,33600.0,28.2462,28.2532,28.2322,28.2532,33600.0
2013-09-19 15:50:00,40.37,40.37,40.34,40.34,127800.0,28.2532,28.2532,28.2322,28.2322,127800.0
2013-09-20 09:30:00,40.27,40.27,40.21,40.24,85900.0,28.1832,28.1832,28.1412,28.1622,85900.0
2013-09-20 09:40:00,40.23,40.23,40.2,40.2,34100.0,28.1552,28.1552,28.1342,28.1342,34100.0
2013-09-20 09:50:00,40.21,40.24,40.19,40.22,57900.0,28.1412,28.1622,28.1272,28.1482,57900.0
2013-09-20 10:00:00,40.22,40.23,40.19,40.19,93100.0,28.1482,28.1552,28.1272,28.1272,93100.0
2013-09-20 10:10:00,40.2,40.2,40.17,40.18,59200.0,28.1342,28.1342,28.1132,28.1202,59200.0
2013-09-20 10:20:00,40.19,40.21,40.18,40.2,22400.0,28.1272,28.1412,28.1202,28.1342,22400.0
2013-09-20 10:30:00,40.21,40.21,40.18,40.19,41800.0,28.1412,28.1412,28.1202,28.1272,41800.0
2013-09-20 10:40:00,40.19,40.19,40.14,40.16,52100.0,28.1272,28.1272,28.0922,28.1062,52100.0
2013-09-20 10:50:00,40.15,40.18,40.13,40.18,30400.0,28.0992,28.1202,28.0852,28.1202,30400.0
2013-09-20 11:00:00,40.18,40.22,40.18,40.19,44000.0,28.1202,28.1482,28.1202,28.1272,44000.0
2013-09-20 11:10:00,40.19,40.2,40.16,40.2,35500.0,28.1272,28.1342,28.1062,28.1342,35500.0
2013-09-20 11:20:00,40.19,40.2,40.15,40.18,98200.0,28.1272,28.1342,28.0992,28.1202,98200.0
2013-09-20 11:30:00,40.18,40.21,40.14,40.16,50200.0,28.1202,28.1412,28.0922,28.1062,50200.0
2013-09-20 11:40:00,40.15,40.18,40.15,40.17,63200.0,28.0992,28.1202,28.0992,28.1132,63200.0
2013-09-20 11:50:00,40.16,40.18,40.13,40.13,58700.0,28.1062,28.1202,28.0852,28.0852,58700.0
2013-09-20 12:00:00,40.13,40.14,40.12,40.13,25500.0,28.0852,28.0922,28.0782,28.0852,25500.0
2013-09-20 12:10:00,40.13,40.14,40.11,40.12,32400.0,28.0852,28.0922,28.0712,28.0782,32400.0
2013-09-20 12:20:00,40.14,40.14,40.09,40.1,30200.0,28.0922,28.0922,28.0572,28.0642,30200.0
2013-09-20 12:30:00,40.1,40.12,40.09,40.11,43700.0,28.0642,28.0782,28.0572,28.0712,43700.0
2013-09-20 12:40:00,40.1,40.14,40.1,40.14,40400.0,28.0642,28.0922,28.0642,28.0922,40400.0
2013-09-20 12:50:00,40.13,40.14,40.13,40.13,51400.0,28.0852,28.0922,28.0852,28.0852,51400.0
2013-09-20 13:00:00,40.14,40.15,40.12,40.13,60800.0,28.0922,28.0992,28.0782,28.0852,60800.0
2013-09-20 13:10:00,40.13,40.15,40.12,40.13,16600.0,28.0852,28.0992,28.0782,28.0852,16600.0
2013-09-20 13:20:00,40.12,40.14,40.11,40.12,25300.0,28.0782,28.0922,28.0712,28.0782,25300.0
2013-09-20 13:30:00,40.13,40.14,40.13,40.14,13300.0,28.0852,28.0922,28.0852,28.0922,13300.0
2013-09-20 13:40:00,40.14,40.14,40.12,40.13,36000.0,28.0922,28.0922,28.0782,28.0852,36000.0
2013-09-20 13:50:00,40.12,40.14,40.12,40.12,29400.0,28.0782,28.0922,28.0782,28.0782,29400.0
2013-09-20 14:00:00,40.13,40.13,40.1,40.12,65700.0,28.0852,28.0852,28.0642,28.0782,65700.0
2013-09-20 14:10:00,40.12,40.12,40.08,40.08,46700.0,28.0782,28.0782,28.0502,28.0502,46700.0
2013-09-20 14:20:00,40.08,40.11,40.08,40.1,77400.0,28.0502,28.0712,28.0502,28.0642,77400.0
2013-09-20 14:30:00,40.11,40.12,40.07,40.08,30800.0,28.0712,28.0782,28.0432,28.0502,30800.0
2013-09-20 14:40:00,40.07,40.1,40.07,40.1,78000.0,28.0432,28.0642,28.0432,28.0642,78000.0
2013-09-20 14:50:00,40.1,40.13,40.09,40.12,40300.0,28.0642,28.0852,28.0572,28.0782,40300.0
2013-09-20 15:00:00,40.12,40.12,40.1,40.11,43500.0,28.0782,28.0782,28.0642,28.0712,43500.0
2013-09-20 15:10:00,40.1,40.11,40.08,40.09,56900.0,28.0642,28.0712,28.0502,28.0572,56900.0
2013-09-20 15:20:00,40.09,40.09,40.04,40.04,49200.0,28.0572,28.0572,28.0223,28.0223,49200.0
2013-09-20 15:30:00,40.03,40.05,40.02,40.03,155700.0,28.0153,28.0293,28.0083,28.0153,155700.0
2013-09-20 15:40:00,40.04,40.05,40.01,40.04,342000.0,28.0223,28.0293,28.0013,28.0223,342000.0
2013-09-20 15:50:00,40.03,40.06,40.02,40.04,320900.0,28.0153,28.0363,28.0083,28.0223,320900.0
2013-09-23 09:30:00,39.92,39.93,39.87,39.89,203400.0,28.0532,28.0602,28.0181,28.0321,203400.0
2013-09-23 09:40:00,39.89,39.89,39.83,39.83,189300.0,28.0321,28.0321,27.9899,27.9899,189300.0
2013-09-23 09:50:00,39.84,39.86,39.8,39.81,1711500.0,27.997,28.011,27.9689,27.9759,1711500.0
2013-09-23 10:00:00,39.8,39.81,39.77,39.77,183400.0,27.9689,27.9759,27.9478,27.9478,183400.0
2013-09-23 10:10:00,39.77,39.81,39.75,39.8,299600.0,27.9478,27.9759,27.9337,27.9689,299600.0
2013-09-23 10:20:00,39.81,39.82,39.75,39.77,193500.0,27.9759,27.9829,27.9337,27.9478,193500.0
2013-09-23 10:30:00,39.76,39.82,39.76,39.82,386200.0,27.9408,27.9829,27.9408,27.9829,386200.0
2013-09-23 10:40:00,39.82,39.82,39.78,39.8,55100.0,27.9829,27.9829,27.9548,27.9689,55100.0
2013-09-23 10:50:00,39.8,39.8,39.69,39.7,161900.0,27.9689,27.9689,27.8916,27.8986,161900.0
2013-09-23 11:00:00,39.71,39.73,39.7,39.7,59400.0,27.9056,27.9197,27.8986,27.8986,59400.0
2013-09-23 11:10:00,39.71,39.74,39.69,39.74,39100.0,27.9056,27.9267,27.8916,27.9267,39100.0
2013-09-23 11:20:00,39.73,39.77,39.72,39.74,55000.0,27.9197,27.9478,27.9126,27.9267,55000.0
2013-09-23 11:30:00,39.74,39.78,39.74,39.77,42700.0,27.9267,27.9548,27.9267,27.9478,42700.0
2013-09-23 11:40:00,39.76,39.78,39.76,39.76,27900.0,27.9408,27.9548,27.9408,27.9408,27900.0
2013-09-23 11:50:00,39.77,39.78,39.75,39.76,22700.0,27.9478,27.9548,27.9337,27.9408,22700.0
2013-09-23 12:00:00,39.76,39.8,39.76,39.8,37100.0,27.9408,27.9689,27.9408,27.9689,37100.0
2013-09-23 12:10:00,39.8,39.83,39.8,39.81,94800.0,27.9689,27.9899,27.9689,27.9759,94800.0
2013-09-23 12:20:00,39.81,39.83,39.8,39.82,26300.0,27.9759,27.9899,27.9689,27.9829,26300.0
2013-09-23 12:30:00,39.82,39.84,39.81,39.84,11300.0,27.9829,27.997,27.9759,27.997,11300.0
2013-09-23 12:40:00,39.83,39.84,39.82,39.83,57300.0,27.9899,27.997,27.9829,27.9899,57300.0
2013-09-23 12:50:00,39.83,39.86,39.83,39.86,12000.0,27.9899,28.011,27.9899,28.011,12000.0
2013-09-23 13:00:00,39.86,39.86,39.84,39.84,32600.0,28.011,28.011,27.997,27.997,32600.0
2013-09-23 13:10:00,39.85,39.85,39.79,39.8,24200.0,28.004,28.004,27.9618,27.9689,24200.0
2013-09-23 13:20:00,39.8,39.83,39.79,39.83,20300.0,27.9689,27.9899,27.9618,27.9899,20300.0
2013-09-23 13:30:00,39.83,39.84,39.82,39.82,52200.0,27.9899,27.997,27.9829,27.9829,52200.0
2013-09-23 13:40:00,39.83,39.85,39.82,39.85,34000.0,27.9899,28.004,27.9829,28.004,34000.0
2013-09-23 13:50:00,39.85,39.88,39.85,39.87,45200.0,28.004,28.0251,28.004,28.0181,45200.0
2013-09-23 14:00:00,39.87,39.9,39.87,39.9,24600.0,28.0181,28.0391,28.0181,28.0391,24600.0
2013-09-23 14:10:00,39.89,39.89,39.88,39.88,27900.0,28.0321,28.0321,28.0251,28.0251,27900.0
2013-09-23 14:20:00,39.89,39.89,39.84,39.86,49000.0,28.0321,28.0321,27.997,28.011,49000.0
2013-09-23 14:30:00,39.86,39.86,39.84,39.86,69400.0,28.011,28.011,27.997,28.011,69400.0
2013-09-23 14:40:00,39.86,39.87,39.85,39.86,27900.0,28.011,28.0181,28.004,28.011,27900.0
2013-09-23 14:50:00,39.85,39.89,39.85,39.87,29800.0,28.004,28.0321,28.004,28.0181,29800.0
2013-09-23 15:00:00,39.88,39.89,39.85,39.87,30800.0,28.0251,28.0321,28.004,28.0181,30800.0
2013-09-23 15:10:00,39.87,39.88,39.85,39.87,22000.0,28.0181,28.0251,28.004,28.0181,22000.0
2013-09-23 15:20:00,39.86,39.88,39.83,39.83,96200.0,28.011,28.0251,27.9899,27.9899,96200.0
2013-09-23 15:30:00,39.83,39.87,39.82,39.86,60100.0,27.9899,28.0181,27.9829,28.011,60100.0
2013-09-23 15:40:00,39.87,39.88,39.85,39.86,88900.0,28.0181,28.0251,28.004,28.011,88900.0
2013-09-23 15:50:00,39.86,39.86,39.84,39.86,234200.0,28.011,28.011,27.997,28.011,234200.0
2013-09-24 09:30:00,39.82,39.85,39.82,39.83,98000.0,27.9829,28.004,27.9829,27.9899,98000.0
2013-09-24 09:40:00,39.82,39.83,39.79,39.81,68400.0,27.9829,27.9899,27.9618,27.9759,68400.0
2013-09-24 09:50:00,39.81,39.82,39.8,39.82,104100.0,27.9759,27.9829,27.9689,27.9829,104100.0
2013-09-24 10:00:00,39.81,39.81,39.76,39.76,114100.0,27.9759,27.9759,27.9408,27.9408,114100.0
2013-09-24 10:10:00,39.76,39.76,39.69,39.71,88500.0,27.9408,27.9408,27.8916,27.9056,88500.0
2013-09-24 10:20:00,39.71,39.77,39.7,39.77,42700.0,27.9056,27.9478,27.8986,27.9478,42700.0
2013-09-24 10:30:00,39.77,39.83,39.76,39.8,50300.0,27.9478,27.9899,27.9408,27.9689,50300.0
2013-09-24 10:40:00,39.81,39.84,39.79,39.81,507000.0,27.9759,27.997,27.9618,27.9759,507000.0
2013-09-24 10:50:00,39.82,39.86,39.82,39.84,80900.0,27.9829,28.011,27.9829,27.997,80900.0
2013-09-24 11:00:00,39.84,39.86,39.83,39.85,35700.0,27.997,28.011,27.9899,28.004,35700.0
2013-09-24 11:10:00,39.85,39.89,39.84,39.89,19400.0,28.004,28.0321,27.997,28.0321,19400.0
2013-09-24 11:20:00,39.89,39.89,39.84,39.84,91900.0,28.0321,28.0321,27.997,27.997,91900.0
2013-09-24 11:30:00,39.84,39.88,39.84,39.87,27000.0,27.997,28.0251,27.997,28.0181,27000.0
2013-09-24 11:40:00,39.88,39.88,39.86,39.87,59000.0,28.0251,28.0251,28.011,28.0181,59000.0
2013-09-24 11:50:00,39.87,39.9,39.87,39.9,47900.0,28.0181,28.0391,28.0181,28.0391,47900.0
2013-09-24 12:00:00,39.9,39.9,39.88,39.89,46000.0,28.0391,28.0391,28.0251,28.0321,46000.0
2013-09-24 12:10:00,39.88,39.9,39.88,39.89,25600.0,28.0251,28.0391,28.0251,28.0321,25600.0
2013-09-24 12:20:00,39.9,39.92,39.89,39.92,17200.0,28.0391,28.0532,28.0321,28.0532,17200.0
2013-09-24 12:30:00,39.92,39.93,39.9,39.91,31000.0,28.0532,28.0602,28.0391,28.0462,31000.0
2013-09-24 12:40:00,39.92,39.94,39.91,39.92,30900.0,28.0532,28.0672,28.0462,28.0532,30900.0
2013-09-24 12:50:00,39.92,39.92,39.9,39.91,19600.0,28.0532,28.0532,28.0391,28.0462,19600.0
2013-09-24 13:00:00,39.9,39.92,39.9,39.92,94900.0,28.0391,28.0532,28.0391,28.0532,94900.0
2013-09-24 13:10:00,39.91,39.93,39.91,39.92,63200.0,28.0462,28.0602,28.0462,28.0532,63200.0
2013-09-24 13:20:00,39.91,39.93,39.91,39.92,59500.0,28.0462,28.0602,28.0462,28.0532,59500.0
2013-09-24 13:30:00,39.92,39.95,39.92,39.93,30500.0,28.0532,28.0743,28.0532,28.0602,30500.0
2013-09-24 13:40:00,39.93,39.95,39.93,39.95,47300.0,28.0602,28.0743,28.0602,28.0743,47300.0
2013-09-24 13:50:00,39.95,39.95,39.92,39.93,167600.0,28.0743,28.0743,28.0532,28.0602,167600.0
2013-09-24 14:00:00,39.93,39.94,39.92,39.93,85000.0,28.0602,28.0672,28.0532,28.0602,85000.0
2013-09-24 14:10:00,39.93,39.93,39.9,39.93,92500.0,28.0602,28.0602,28.0391,28.0602,92500.0
2013-09-24 14:20:00,39.92,39.93,39.88,39.89,42500.0,28.0532,28.0602,28.0251,28.0321,42500.0
2013-09-24 14:30:00,39.89,39.91,39.89,39.9,9400.0,28.0321,28.0462,28.0321,28.0391,9400.0
2013-09-24 14:40:00,39.9,39.9,39.89,39.89,20300.0,28.0391,28.0391,28.0321,28.0321,20300.0
2013-09-24 14:50:00,39.9,39.9,39.87,39.88,54900.0,28.0391,28.0391,28.0181,28.0251,54900.0
2013-09-24 15:00:00,39.88,39.88,39.85,39.87,45900.0,28.0251,28.0251,28.004,28.0181,45900.0
2013-09-24 15:10:00,39.87,39.89,39.86,39.88,101500.0,28.0181,28.0321,28.011,28.0251,101500.0
2013-09-24 15:20:00,39.87,39.89,39.84,39.85,114600.0,28.0181,28.0321,27.997,28.004,114600.0
2013-09-24 15:30:00,39.85,39.85,39.79,39.8,150900.0,28.004,28.004,27.9618,27.9689,150900.0
2013-09-24 15:40:00,39.8,39.81,39.77,39.78,89700.0,27.9689,27.9759,27.9478,27.9548,89700.0
2013-09-24 15:50:00,39.77,39.8,39.76,39.78,835300.0,27.9478,27.9689,27.9408,27.9548,835300.0
2013-09-25 09:30:00,39.76,39.76,39.7,39.72,143800.0,27.9408,27.9408,27.8986,27.9126,143800.0
2013-09-25 09:40:00,39.72,39.78,39.71,39.74,231800.0,27.9126,27.9548,27.9056,27.9267,231800.0
2013-09-25 09:50:00,39.75,39.75,39.72,39.74,45500.0,27.9337,27.9337,27.9126,27.9267,45500.0
2013-09-25 10:00:00,39.75,39.78,39.71,39.71,54800.0,27.9337,27.9548,27.9056,27.9056,54800.0
2013-09-25 10:10:00,39.71,39.72,39.69,39.7,138000.0,27.9056,27.9126,27.8916,27.8986,138000.0
2013-09-25 10:20:00,39.7,39.76,39.69,39.75,133400.0,27.8986,27.9408,27.8916,27.9337,133400.0
2013-09-25 10:30:00,39.75,39.8,39.75,39.79,215000.0,27.9337,27.9689,27.9337,27.9618,215000.0
2013-09-25 10:40:00,39.79,39.82,39.78,39.79,15300.0,27.9618,27.9829,27.9548,27.9618,15300.0
2013-09-25 10:50:00,39.78,39.81,39.77,39.77,96700.0,27.9548,27.9759,27.9478,27.9478,96700.0
2013-09-25 11:00:00,39.77,39.79,39.76,39.79,82800.0,27.9478,27.9618,27.9408,27.9618,82800.0
2013-09-25 11:10:00,39.78,39.85,39.77,39.84,77300.0,27.9548,28.004,27.9478,27.997,77300.0
2013-09-25 11:20:00,39.84,39.88,39.84,39.87,62800.0,27.997,28.0251,27.997,28.0181,62800.0
2013-09-25 11:30:00,39.87,39.88,39.85,39.86,154600.0,28.0181,28.0251,28.004,28.011,154600.0
2013-09-25 11:40:00,39.87,39.88,39.85,39.85,114000.0,28.0181,28.0251,28.004,28.004,114000.0
2013-09-25 11:50:00,39.85,39.89,39.85,39.87,53500.0,28.004,28.0321,28.004,28.0181,53500.0
2013-09-25 12:00:00,39.87,39.88,39.84,39.85,136100.0,28.0181,28.0251,27.997,28.004,136100.0
2013-09-25 12:10:00,39.85,39.87,39.84,39.86,100000.0,28.004,28.0181,27.997,28.011,100000.0
2013-09-25 12:20:00,39.86,39.86,39.8,39.82,41800.0,28.011,28.011,27.9689,27.9829,41800.0
2013-09-25 12:30:00,39.82,39.84,39.81,39.84,27500.0,27.9829,27.997,27.9759,27.997,27500.0
2013-09-25 12:40:00,39.84,39.84,39.81,39.84,49000.0,27.997,27.997,27.9759,27.997,49000.0
2013-09-25 12:50:00,39.83,39.85,39.82,39.85,14400.0,27.9899,28.004,27.9829,28.004,14400.0
2013-09-25 13:00:00,39.85,39.88,39.84,39.84,53300.0,28.004,28.0251,27.997,27.997,53300.0
2013-09-25 13:10:00,39.85,39.86,39.84,39.86,44000.0,28.004,28.011,27.997,28.011,44000.0
2013-09-25 13:20:00,39.85,39.86,39.83,39.84,48600.0,28.004,28.011,27.9899,27.997,48600.0
2013-09-25 13:30:00,39.83,39.84,39.77,39.77,47900.0,27.9899,27.997,27.9478,27.9478,47900.0
2013-09-25 13:40:00,39.76,39.77,39.74,39.76,24700.0,27.9408,27.9478,27.9267,27.9408,24700.0
2013-09-25 13:50:00,39.76,39.8,39.74,39.79,55300.0,27.9408,27.9689,27.9267,27.9618,55300.0
2013-09-25 14:00:00,39.79,39.8,39.77,39.77,50600.0,27.9618,27.9689,27.9478,27.9478,50600.0
2013-09-25 14:10:00,39.77,39.81,39.76,39.79,99100.0,27.9478,27.9759,27.9408,27.9618,99100.0
2013-09-25 14:20:00,39.78,39.81,39.77,39.79,67400.0,27.9548,27.9759,27.9478,27.9618,67400.0
2013-09-25 14:30:00,39.78,39.79,39.75,39.78,73000.0,27.9548,27.9618,27.9337,27.9548,73000.0
2013-09-25 14:40:00,39.78,39.81,39.77,39.81,184000.0,27.9548,27.9759,27.9478,27.9759,184000.0
2013-09-25 14:50:00,39.81,39.82,39.78,39.79,122200.0,27.9759,27.9829,27.9548,27.9618,122200.0
2013-09-25 15:00:00,39.79,39.82,39.79,39.82,337500.0,27.9618,27.9829,27.9618,27.9829,337500.0
2013-09-25 15:10:00,39.82,39.85,39.82,39.84,92400.0,27.9829,28.004,27.9829,27.997,92400.0
2013-09-25 15:20:00,39.83,39.84,39.79,39.8,38300.0,27.9899,27.997,27.9618,27.9689,38300.0
2013-09-25 15:30:00,39.8,39.83,39.79,39.82,474400.0,27.9689,27.9899,27.9618,27.9829,474400.0
2013-09-25 15:40:00,39.82,39.82,39.8,39.81,118400.0,27.9829,27.9829,27.9689,27.9759,118400.0
2013-09-25 15:50:00,39.81,39.81,39.79,39.8,129800.0,27.9759,27.9759,27.9618,27.9689,129800.0
2013-09-26 09:30:00,39.93,39.97,39.9,39.96,97100.0,28.0602,28.0883,28.0391,28.0813,97100.0
2013-09-26 09:40:00,39.96,40.02,39.95,40.02,323300.0,28.0813,28.1235,28.0743,28.1235,323300.0
2013-09-26 09:50:00,40.02,40.02,40.0,40.01,36900.0,28.1235,28.1235,28.1094,28.1164,36900.0
2013-09-26 10:00:00,40.01,40.06,40.01,40.04,42600.0,28.1164,28.1516,28.1164,28.1375,42600.0
2013-09-26 10:10:00,40.03,40.03,39.95,39.97,34000.0,28.1305,28.1305,28.0743,28.0883,34000.0
2013-09-26 10:20:00,39.97,39.98,39.93,39.97,40800.0,28.0883,28.0954,28.0602,28.0883,40800.0
2013-09-26 10:30:00,39.97,39.98,39.95,39.95,34900.0,28.0883,28.0954,28.0743,28.0743,34900.0
2013-09-26 10:40:00,39.95,39.97,39.88,39.89,60500.0,28.0743,28.0883,28.0251,28.0321,60500.0
2013-09-26 10:50:00,39.89,39.9,39.87,39.89,61200.0,28.0321,28.0391,28.0181,28.0321,61200.0
2013-09-26 11:00:00,39.88,39.88,39.84,39.88,38600.0,28.0251,28.0251,27.997,28.0251,38600.0
2013-09-26 11:10:00,39.87,39.87,39.85,39.87,104400.0,28.0181,28.0181,28.004,28.0181,104400.0
2013-09-26 11:20:00,39.86,39.91,39.85,39.9,59700.0,28.011,28.0462,28.004,28.0391,59700.0
2013-09-26 11:30:00,39.89,39.93,39.89,39.92,39700.0,28.0321,28.0602,28.0321,28.0532,39700.0
2013-09-26 11:40:00,39.92,39.95,39.91,39.94,31400.0,28.0532,28.0743,28.0462,28.0672,31400.0
2013-09-26 11:50:00,39.93,39.95,39.9,39.92,38100.0,28.0602,28.0743,28.0391,28.0532,38100.0
2013-09-26 12:00:00,39.93,39.94,39.9,39.9,14700.0,28.0602,28.0672,28.0391,28.0391,14700.0
2013-09-26 12:10:00,39.9,39.92,39.9,39.92,10500.0,28.0391,28.0532,28.0391,28.0532,10500.0
2013-09-26 12:20:00,39.92,39.94,39.91,39.94,28900.0,28.0532,28.0672,28.0462,28.0672,28900.0
2013-09-26 12:30:00,39.94,39.95,39.92,39.92,27800.0,28.0672,28.0743,28.0532,28.0532,27800.0
2013-09-26 12:40:00,39.92,39.94,39.92,39.92,28800.0,28.0532,28.0672,28.0532,28.0532,28800.0
2013-09-26 12:50:00,39.92,39.92,39.89,39.9,42700.0,28.0532,28.0532,28.0321,28.0391,42700.0
2013-09-26 13:00:00,39.9,39.93,39.89,39.93,20500.0,28.0391,28.0602,28.0321,28.0602,20500.0
2013-09-26 13:10:00,39.92,39.95,39.92,39.94,26100.0,28.0532,28.0743,28.0532,28.0672,26100.0
2013-09-26 13:20:00,39.94,39.94,39.92,39.94,29000.0,28.0672,28.0672,28.0532,28.0672,29000.0
2013-09-26 13:30:00,39.94,39.95,39.92,39.93,55300.0,28.0672,28.0743,28.0532,28.0602,55300.0
2013-09-26 13:40:00,39.93,39.94,39.89,39.92,41900.0,28.0602,28.0672,28.0321,28.0532,41900.0
2013-09-26 13:50:00,39.91,39.92,39.9,39.9,34900.0,28.0462,28.0532,28.0391,28.0391,34900.0
2013-09-26 14:00:00,39.9,39.9,39.85,39.88,81400.0,28.0391,28.0391,28.004,28.0251,81400.0
2013-09-26 14:10:00,39.88,39.89,39.86,39.89,49300.0,28.0251,28.0321,28.011,28.0321,49300.0
2013-09-26 14:20:00,39.89,39.91,39.86,39.91,40700.0,28.0321,28.0462,28.011,28.0462,40700.0
2013-09-26 14:30:00,39.9,39.91,39.88,39.9,54500.0,28.0391,28.0462,28.0251,28.0391,54500.0
2013-09-26 14:40:00,39.89,39.89,39.86,39.86,176000.0,28.0321,28.0321,28.011,28.011,176000.0
2013-09-26 14:50:00,39.85,39.91,39.85,39.9,226900.0,28.004,28.0462,28.004,28.0391,226900.0
2013-09-26 15:00:00,39.9,39.93,39.89,39.93,22500.0,28.0391,28.0602,28.0321,28.0602,22500.0
2013-09-26 15:10:00,39.92,39.93,39.89,39.9,71400.0,28.0532,28.0602,28.0321,28.0391,71400.0
2013-09-26 15:20:00,39.9,39.93,39.89,39.93,35600.0,28.0391,28.0602,28.0321,28.0602,35600.0
2013-09-26 15:30:00,39.93,39.95,39.93,39.93,57000.0,28.0602,28.0743,28.0602,28.0602,57000.0
2013-09-26 15:40:00,39.93,39.97,39.93,39.97,86500.0,28.0602,28.0883,28.0602,28.0883,86500.0
2013-09-26 15:50:00,39.96,39.99,39.95,39.98,169300.0,28.0813,28.1024,28.0743,28.0954,169300.0
2013-09-27 09:30:00,39.83,39.86,39.79,39.82,159400.0,27.9899,28.011,27.9618,27.9829,159400.0
2013-09-27 09:40:00,39.82,39.84,39.79,39.83,230700.0,27.9829,27.997,27.9618,27.9899,230700.0
2013-09-27 09:50:00,39.82,39.83,39.8,39.82,76900.0,27.9829,27.9899,27.9689,27.9829,76900.0
2013-09-27 10:00:00,39.82,39.83,39.78,39.81,100500.0,27.9829,27.9899,27.9548,27.9759,100500.0
2013-09-27 10:10:00,39.82,39.83,39.8,39.81,60200.0,27.9829,27.9899,27.9689,27.9759,60200.0
2013-09-27 10:20:00,39.81,39.83,39.8,39.83,30500.0,27.9759,27.9899,27.9689,27.9899,30500.0
2013-09-27 10:30:00,39.82,39.91,39.82,39.89,54900.0,27.9829,28.0462,27.9829,28.0321,54900.0
2013-09-27 10:40:00,39.9,39.91,39.88,39.88,23400.0,28.0391,28.0462,28.0251,28.0251,23400.0
2013-09-27 10:50:00,39.88,39.9,39.87,39.89,37200.0,28.0251,28.0391,28.0181,28.0321,37200.0
2013-09-27 11:00:00,39.9,39.91,39.87,39.89,69500.0,28.0391,28.0462,28.0181,28.0321,69500.0
2013-09-27 11:10:00,39.88,39.89,39.86,39.86,64900.0,28.0251,28.0321,28.011,28.011,64900.0
2013-09-27 11:20:00,39.86,39.9,39.85,39.88,69700.0,28.011,28.0391,28.004,28.0251,69700.0
2013-09-27 11:30:00,39.89,39.96,39.87,39.95,46100.0,28.0321,28.0813,28.0181,28.0743,46100.0
2013-09-27 11:40:00,39.94,39.95,39.93,39.94,34400.0,28.0672,28.0743,28.0602,28.0672,34400.0
2013-09-27 11:50:00,39.94,39.94,39.92,39.93,107300.0,28.0672,28.0672,28.0532,28.0602,107300.0
2013-09-27 12:00:00,39.92,39.94,39.91,39.91,30900.0,28.0532,28.0672,28.0462,28.0462,30900.0
2013-09-27 12:10:00,39.91,39.94,39.9,39.94,32800.0,28.0462,28.0672,28.0391,28.0672,32800.0
2013-09-27 12:20:00,39.94,39.95,39.93,39.94,45100.0,28.0672,28.0743,28.0602,28.0672,45100.0
2013-09-27 12:30:00,39.94,39.95,39.92,39.93,47000.0,28.0672,28.0743,28.0532,28.0602,47000.0
2013-09-27 12:40:00,39.92,39.93,39.89,39.91,31000.0,28.0532,28.0602,28.0321,28.0462,31000.0
2013-09-27 12:50:00,39.91,39.92,39.9,39.91,22600.0,28.0462,28.0532,28.0391,28.0462,22600.0
2013-09-27 13:00:00,39.91,39.93,39.91,39.92,34000.0,28.0462,28.0602,28.0462,28.0532,34000.0
2013-09-27 13:10:00,39.92,39.93,39.91,39.92,18400.0,28.0532,28.0602,28.0462,28.0532,18400.0
2013-09-27 13:20:00,39.91,39.91,39.89,39.9,40000.0,28.0462,28.0462,28.0321,28.0391,40000.0
2013-09-27 13:30:00,39.9,39.91,39.89,39.91,34900.0,28.0391,28.0462,28.0321,28.0462,34900.0
2013-09-27 13:40:00,39.9,39.92,39.89,39.92,108600.0,28.0391,28.0532,28.0321,28.0532,108600.0
2013-09-27 13:50:00,39.92,39.92,39.89,39.89,21900.0,28.0532,28.0532,28.0321,28.0321,21900.0
2013-09-27 14:00:00,39.89,39.92,39.88,39.88,75400.0,28.0321,28.0532,28.0251,28.0251,75400.0
2013-09-27 14:10:00,39.89,39.89,39.86,39.88,75300.0,28.0321,28.0321,28.011,28.0251,75300.0
2013-09-27 14:20:00,39.88,39.89,39.86,39.89,59600.0,28.0251,28.0321,28.011,28.0321,59600.0
2013-09-27 14:30:00,39.89,39.9,39.87,39.89,40500.0,28.0321,28.0391,28.0181,28.0321,40500.0
2013-09-27 14:40:00,39.88,39.89,39.88,39.89,89700.0,28.0251,28.0321,28.0251,28.0321,89700.0
2013-09-27 14:50:00,39.89,39.89,39.87,39.87,48500.0,28.0321,28.0321,28.0181,28.0181,48500.0
2013-09-27 15:00:00,39.87,39.88,39.86,39.88,102100.0,28.0181,28.0251,28.011,28.0251,102100.0
2013-09-27 15:10:00,39.88,39.89,39.87,39.87,50600.0,28.0251,28.0321,28.0181,28.0181,50600.0
2013-09-27 15:20:00,39.88,39.89,39.87,39.88,37900.0,28.0251,28.0321,28.0181,28.0251,37900.0
2013-09-27 15:30:00,39.88,39.92,39.87,39.92,128100.0,28.0251,28.0532,28.0181,28.0532,128100.0
2013-09-27 15:40:00,39.91,39.92,39.88,39.89,87600.0,28.0462,28.0532,28.0251,28.0321,87600.0
2013-09-27 15:50:00,39.89,39.92,39.86,39.86,186600.0,28.0321,28.0532,28.011,28.011,186600.0
2013-09-30 09:30:00,39.48,39.49,39.41,39.49,134100.0,27.744,27.751,27.6948,27.751,134100.0
2013-09-30 09:40:00,39.49,39.53,39.48,39.49,92000.0,27.751,27.7791,27.744,27.751,92000.0
2013-09-30 09:50:00,39.5,39.5,39.48,39.48,81100.0,27.758,27.758,27.744,27.744,81100.0
2013-09-30 10:00:00,39.49,39.52,39.49,39.5,189500.0,27.751,27.7721,27.751,27.758,189500.0
2013-09-30 10:10:00,39.51,39.52,39.49,39.52,30700.0,27.7651,27.7721,27.751,27.7721,30700.0
2013-09-30 10:20:00,39.52,39.58,39.5,39.53,114800.0,27.7721,27.8143,27.758,27.7791,114800.0
2013-09-30 10:30:00,39.54,39.56,39.52,39.56,46100.0,27.7862,27.8002,27.7721,27.8002,46100.0
2013-09-30 10:40:00,39.56,39.6,39.55,39.55,51100.0,27.8002,27.8283,27.7932,27.7932,51100.0
2013-09-30 10:50:00,39.55,39.57,39.53,39.54,82000.0,27.7932,27.8072,27.7791,27.7862,82000.0
2013-09-30 11:00:00,39.54,39.57,39.52,39.54,75200.0,27.7862,27.8072,27.7721,27.7862,75200.0
2013-09-30 11:10:00,39.54,39.56,39.48,39.48,93400.0,27.7862,27.8002,27.744,27.744,93400.0
2013-09-30 11:20:00,39.49,39.58,39.49,39.54,148300.0,27.751,27.8143,27.751,27.7862,148300.0
2013-09-30 11:30:00,39.55,39.6,39.55,39.59,72200.0,27.7932,27.8283,27.7932,27.8213,72200.0
2013-09-30 11:40:00,39.59,39.6,39.58,39.59,46200.0,27.8213,27.8283,27.8143,27.8213,46200.0
2013-09-30 11:50:00,39.59,39.62,39.58,39.62,29500.0,27.8213,27.8424,27.8143,27.8424,29500.0
2013-09-30 12:00:00,39.61,39.61,39.58,39.58,213200.0,27.8353,27.8353,27.8143,27.8143,213200.0
2013-09-30 12:10:00,39.58,39.59,39.55,39.56,252800.0,27.8143,27.8213,27.7932,27.8002,252800.0
2013-09-30 12:20:00,39.57,39.58,39.55,39.56,41900.0,27.8072,27.8143,27.7932,27.8002,41900.0
2013-09-30 12:30:00,39.56,39.57,39.55,39.56,38800.0,27.8002,27.8072,27.7932,27.8002,38800.0
2013-09-30 12:40:00,39.56,39.57,39.55,39.56,32800.0,27.8002,27.8072,27.7932,27.8002,32800.0
2013-09-30 12:50:00,39.57,39.57,39.55,39.56,14400.0,27.8072,27.8072,27.7932,27.8002,14400.0
2013-09-30 13:00:00,39.56,39.59,39.56,39.59,37500.0,27.8002,27.8213,27.8002,27.8213,37500.0
2013-09-30 13:10:00,39.58,39.62,39.57,39.61,28700.0,27.8143,27.8424,27.8072,27.8353,28700.0
2013-09-30 13:20:00,39.63,39.63,39.56,39.57,31500.0,27.8494,27.8494,27.8002,27.8072,31500.0
2013-09-30 13:30:00,39.58,39.63,39.58,39.59,55200.0,27.8143,27.8494,27.8143,27.8213,55200.0
2013-09-30 13:40:00,39.59,39.64,39.59,39.63,104300.0,27.8213,27.8564,27.8213,27.8494,104300.0
2013-09-30 13:50:00,39.64,39.64,39.56,39.57,48800.0,27.8564,27.8564,27.8002,27.8072,48800.0
2013-09-30 14:00:00,39.58,39.6,39.56,39.6,87900.0,27.8143,27.8283,27.8002,27.8283,87900.0
2013-09-30 14:10:00,39.61,39.61,39.58,39.59,129300.0,27.8353,27.8353,27.8143,27.8213,129300.0
2013-09-30 14:20:00,39.59,39.61,39.57,39.61,62500.0,27.8213,27.8353,27.8072,27.8353,62500.0
2013-09-30 14:30:00,39.61,39.66,39.6,39.65,82200.0,27.8353,27.8705,27.8283,27.8635,82200.0
2013-09-30 14:40:00,39.64,39.65,39.62,39.65,113700.0,27.8564,27.8635,27.8424,27.8635,113700.0
2013-09-30 14:50:00,39.65,39.66,39.61,39.62,127600.0,27.8635,27.8705,27.8353,27.8424,127600.0
2013-09-30 15:00:00,39.61,39.62,39.57,39.58,125900.0,27.8353,27.8424,27.8072,27.8143,125900.0
2013-09-30 15:10:00,39.58,39.59,39.51,39.54,148900.0,27.8143,27.8213,27.7651,27.7862,148900.0
2013-09-30 15:20:00,39.54,39.58,39.53,39.57,84200.0,27.7862,27.8143,27.7791,27.8072,84200.0
2013-09-30 15:30:00,39.57,39.57,39.51,39.52,2186900.0,27.8072,27.8072,27.7651,27.7721,2186900.0
2013-09-30 15:40:00,39.52,39.58,39.52,39.57,257700.0,27.7721,27.8143,27.7721,27.8072,257700.0
2013-09-30 15:50:00,39.57,39.59,39.56,39.58,305700.0,27.8072,27.8213,27.8002,27.8143,305700.0
2013-10-01 09:30:00,39.62,39.68,39.59,39.66,375100.0,27.8424,27.8845,27.8213,27.8705,375100.0
2013-10-01 09:40:00,39.66,39.68,39.64,39.66,311000.0,27.8705,27.8845,27.8564,27.8705,311000.0
2013-10-01 09:50:00,39.66,39.66,39.58,39.59,562800.0,27.8705,27.8705,27.8143,27.8213,562800.0
2013-10-01 10:00:00,39.58,39.66,39.56,39.65,268800.0,27.8143,27.8705,27.8002,27.8635,268800.0
2013-10-01 10:10:00,39.66,39.67,39.62,39.65,265600.0,27.8705,27.8775,27.8424,27.8635,265600.0
2013-10-01 10:20:00,39.65,39.69,39.65,39.67,278000.0,27.8635,27.8916,27.8635,27.8775,278000.0
2013-10-01 10:30:00,39.66,39.73,39.66,39.72,234800.0,27.8705,27.9197,27.8705,27.9126,234800.0
2013-10-01 10:40:00,39.72,39.76,39.71,39.74,121000.0,27.9126,27.9408,27.9056,27.9267,121000.0
2013-10-01 10:50:00,39.74,39.8,39.73,39.78,209100.0,27.9267,27.9689,27.9197,27.9548,209100.0
2013-10-01 11:00:00,39.77,39.82,39.76,39.79,252300.0,27.9478,27.9829,27.9408,27.9618,252300.0
2013-10-01 11:10:00,39.8,39.82,39.78,39.82,103600.0,27.9689,27.9829,27.9548,27.9829,103600.0
2013-10-01 11:20:00,39.82,39.85,39.77,39.77,79500.0,27.9829,28.004,27.9478,27.9478,79500.0
2013-10-01 11:30:00,39.77,39.85,39.76,39.85,95600.0,27.9478,28.004,27.9408,28.004,95600.0
2013-10-01 11:40:00,39.85,39.89,39.85,39.85,64900.0,28.004,28.0321,28.004,28.004,64900.0
2013-10-01 11:50:00,39.86,39.87,39.83,39.84,73100.0,28.011,28.0181,27.9899,27.997,73100.0
2013-10-01 12:00:00,39.84,39.84,39.81,39.81,51900.0,27.997,27.997,27.9759,27.9759,51900.0
2013-10-01 12:10:00,39.81,39.82,39.79,39.8,37600.0,27.9759,27.9829,27.9618,27.9689,37600.0
2013-10-01 12:20:00,39.8,39.83,39.79,39.82,134600.0,27.9689,27.9899,27.9618,27.9829,134600.0
2013-10-01 12:30:00,39.82,39.82,39.79,39.8,37300.0,27.9829,27.9829,27.9618,27.9689,37300.0
2013-10-01 12:40:00,39.8,39.82,39.79,39.82,38000.0,27.9689,27.9829,27.9618,27.9829,38000.0
2013-10-01 12:50:00,39.82,39.82,39.8,39.8,25500.0,27.9829,27.9829,27.9689,27.9689,25500.0
2013-10-01 13:00:00,39.81,39.83,39.8,39.82,54500.0,27.9759,27.9899,27.9689,27.9829,54500.0
2013-10-01 13:10:00,39.82,39.84,39.81,39.83,35200.0,27.9829,27.997,27.9759,27.9899,35200.0
2013-10-01 13:20:00,39.84,39.84,39.8,39.8,75600.0,27.997,27.997,27.9689,27.9689,75600.0
2013-10-01 13:30:00,39.8,39.83,39.8,39.81,44500.0,27.9689,27.9899,27.9689,27.9759,44500.0
2013-10-01 13:40:00,39.81,39.81,39.79,39.8,24400.0,27.9759,27.9759,27.9618,27.9689,24400.0
2013-10-01 13:50:00,39.8,39.82,39.79,39.81,63800.0,27.9689,27.9829,27.9618,27.9759,63800.0
2013-10-01 14:00:00,39.81,39.81,39.77,39.77,40000.0,27.9759,27.9759,27.9478,27.9478,40000.0
2013-10-01 14:10:00,39.77,39.79,39.76,39.77,184100.0,27.9478,27.9618,27.9408,27.9478,184100.0
2013-10-01 14:20:00,39.76,39.79,39.75,39.77,104800.0,27.9408,27.9618,27.9337,27.9478,104800.0
2013-10-01 14:30:00,39.77,39.78,39.74,39.76,116300.0,27.9478,27.9548,27.9267,27.9408,116300.0
2013-10-01 14:40:00,39.77,39.77,39.75,39.77,98500.0,27.9478,27.9478,27.9337,27.9478,98500.0
2013-10-01 14:50:00,39.77,39.78,39.76,39.76,72800.0,27.9478,27.9548,27.9408,27.9408,72800.0
2013-10-01 15:00:00,39.76,39.76,39.73,39.74,106800.0,27.9408,27.9408,27.9197,27.9267,106800.0
2013-10-01 15:10:00,39.75,39.76,39.73,39.76,107800.0,27.9337,27.9408,27.9197,27.9408,107800.0
2013-10-01 15:20:00,39.76,39.76,39.73,39.75,149200.0,27.9408,27.9408,27.9197,27.9337,149200.0
2013-10-01 15:30:00,39.75,39.78,39.74,39.77,139700.0,27.9337,27.9548,27.9267,27.9478,139700.0
2013-10-01 15:40:00,39.77,39.78,39.74,39.76,160200.0,27.9478,27.9548,27.9267,27.9408,160200.0
2013-10-01 15:50:00,39.76,39.81,39.76,39.8,257000.0,27.9408,27.9759,27.9408,27.9689,257000.0
2013-10-02 09:30:00,39.63,39.65,39.59,39.61,349600.0,27.8494,27.8635,27.8213,27.8353,349600.0
2013-10-02 09:40:00,39.6,39.62,39.58,39.6,101400.0,27.8283,27.8424,27.8143,27.8283,101400.0
2013-10-02 09:50:00,39.59,39.6,39.56,39.57,95400.0,27.8213,27.8283,27.8002,27.8072,95400.0
2013-10-02 10:00:00,39.57,39.58,39.48,39.48,107200.0,27.8072,27.8143,27.744,27.744,107200.0
2013-10-02 10:10:00,39.48,39.49,39.45,39.48,84600.0,27.744,27.751,27.7229,27.744,84600.0
2013-10-02 10:20:00,39.48,39.5,39.47,39.49,96600.0,27.744,27.758,27.737,27.751,96600.0
2013-10-02 10:30:00,39.48,39.52,39.46,39.52,86500.0,27.744,27.7721,27.7299,27.7721,86500.0
2013-10-02 10:40:00,39.52,39.54,39.51,39.52,139900.0,27.7721,27.7862,27.7651,27.7721,139900.0
2013-10-02 10:50:00,39.52,39.6,39.52,39.59,71100.0,27.7721,27.8283,27.7721,27.8213,71100.0
2013-10-02 11:00:00,39.59,39.59,39.56,39.58,76100.0,27.8213,27.8213,27.8002,27.8143,76100.0
2013-10-02 11:10:00,39.59,39.65,39.58,39.65,74900.0,27.8213,27.8635,27.8143,27.8635,74900.0
2013-10-02 11:20:00,39.63,39.66,39.62,39.65,83300.0,27.8494,27.8705,27.8424,27.8635,83300.0
2013-10-02 11:30:00,39.65,39.66,39.61,39.61,84600.0,27.8635,27.8705,27.8353,27.8353,84600.0
2013-10-02 11:40:00,39.61,39.63,39.57,39.63,113100.0,27.8353,27.8494,27.8072,27.8494,113100.0
2013-10-02 11:50:00,39.62,39.65,39.62,39.63,114900.0,27.8424,27.8635,27.8424,27.8494,114900.0
2013-10-02 12:00:00,39.63,39.65,39.62,39.63,159000.0,27.8494,27.8635,27.8424,27.8494,159000.0
2013-10-02 12:10:00,39.64,39.67,39.62,39.65,116300.0,27.8564,27.8775,27.8424,27.8635,116300.0
2013-10-02 12:20:00,39.66,39.66,39.62,39.63,54900.0,27.8705,27.8705,27.8424,27.8494,54900.0
2013-10-02 12:30:00,39.63,39.65,39.63,39.65,50700.0,27.8494,27.8635,27.8494,27.8635,50700.0
2013-10-02 12:40:00,39.65,39.68,39.65,39.67,943400.0,27.8635,27.8845,27.8635,27.8775,943400.0
2013-10-02 12:50:00,39.67,39.68,39.65,39.67,244600.0,27.8775,27.8845,27.8635,27.8775,244600.0
2013-10-02 13:00:00,39.67,39.69,39.66,39.67,73700.0,27.8775,27.8916,27.8705,27.8775,73700.0
2013-10-02 13:10:00,39.68,39.68,39.65,39.67,43800.0,27.8845,27.8845,27.8635,27.8775,43800.0
2013-10-02 13:20:00,39.67,39.7,39.65,39.7,104800.0,27.8775,27.8986,27.8635,27.8986,104800.0
2013-10-02 13:30:00,39.69,39.71,39.68,39.69,53100.0,27.8916,27.9056,27.8845,27.8916,53100.0
2013-10-02 13:40:00,39.7,39.7,39.68,39.7,42900.0,27.8986,27.8986,27.8845,27.8986,42900.0
2013-10-02 13:50:00,39.7,39.71,39.69,39.69,81800.0,27.8986,27.9056,27.8916,27.8916,81800.0
2013-10-02 14:00:00,39.68,39.7,39.66,39.69,54600.0,27.8845,27.8986,27.8705,27.8916,54600.0
2013-10-02 14:10:00,39.69,39.69,39.67,39.68,27600.0,27.8916,27.8916,27.8775,27.8845,27600.0
2013-10-02 14:20:00,39.68,39.7,39.68,39.69,36200.0,27.8845,27.8986,27.8845,27.8916,36200.0
2013-10-02 14:30:00,39.69,39.71,39.67,39.67,81000.0,27.8916,27.9056,27.8775,27.8775,81000.0
2013-10-02 14:40:00,39.68,39.69,39.66,39.69,49400.0,27.8845,27.8916,27.8705,27.8916,49400.0
2013-10-02 14:50:00,39.69,39.7,39.66,39.69,91500.0,27.8916,27.8986,27.8705,27.8916,91500.0
2013-10-02 15:00:00,39.69,39.7,39.68,39.7,32700.0,27.8916,27.8986,27.8845,27.8986,32700.0
2013-10-02 15:10:00,39.7,39.72,39.7,39.71,51500.0,27.8986,27.9126,27.8986,27.9056,51500.0
2013-10-02 15:20:00,39.72,39.72,39.69,39.72,107800.0,27.9126,27.9126,27.8916,27.9126,107800.0
2013-10-02 15:30:00,39.72,39.76,39.71,39.76,90500.0,27.9126,27.9408,27.9056,27.9408,90500.0
2013-10-02 15:40:00,39.76,39.76,39.73,39.74,147400.0,27.9408,27.9408,27.9197,27.9267,147400.0
2013-10-02 15:50:00,39.74,39.79,39.73,39.78,114500.0,27.9267,27.9618,27.9197,27.9548,114500.0
2013-10-03 09:30:00,39.7,39.73,39.69,39.69,190400.0,27.8986,27.9197,27.8916,27.8916,190400.0
2013-10-03 09:40:00,39.68,39.69,39.66,39.66,54200.0,27.8845,27.8916,27.8705,27.8705,54200.0
2013-10-03 09:50:00,39.65,39.69,39.64,39.69,39600.0,27.8635,27.8916,27.8564,27.8916,39600.0
2013-10-03 10:00:00,39.68,39.7,39.62,39.65,88300.0,27.8845,27.8986,27.8424,27.8635,88300.0
2013-10-03 10:10:00,39.64,39.68,39.63,39.65,48900.0,27.8564,27.8845,27.8494,27.8635,48900.0
2013-10-03 10:20:00,39.65,39.65,39.58,39.62,53300.0,27.8635,27.8635,27.8143,27.8424,53300.0
2013-10-03 10:30:00,39.62,39.62,39.57,39.59,39300.0,27.8424,27.8424,27.8072,27.8213,39300.0
2013-10-03 10:40:00,39.59,39.6,39.56,39.58,60700.0,27.8213,27.8283,27.8002,27.8143,60700.0
2013-10-03 10:50:00,39.57,39.64,39.56,39.62,43400.0,27.8072,27.8564,27.8002,27.8424,43400.0
2013-10-03 11:00:00,39.62,39.65,39.61,39.63,55100.0,27.8424,27.8635,27.8353,27.8494,55100.0
2013-10-03 11:10:00,39.63,39.64,39.62,39.63,34500.0,27.8494,27.8564,27.8424,27.8494,34500.0
2013-10-03 11:20:00,39.63,39.65,39.59,39.59,247500.0,27.8494,27.8635,27.8213,27.8213,247500.0
2013-10-03 11:30:00,39.58,39.62,39.57,39.59,104600.0,27.8143,27.8424,27.8072,27.8213,104600.0
2013-10-03 11:40:00,39.59,39.59,39.52,39.54,154200.0,27.8213,27.8213,27.7721,27.7862,154200.0
2013-10-03 11:50:00,39.54,39.55,39.5,39.5,74000.0,27.7862,27.7932,27.758,27.758,74000.0
2013-10-03 12:00:00,39.49,39.53,39.47,39.52,49200.0,27.751,27.7791,27.737,27.7721,49200.0
2013-10-03 12:10:00,39.52,39.54,39.49,39.49,22100.0,27.7721,27.7862,27.751,27.751,22100.0
2013-10-03 12:20:00,39.5,39.5,39.45,39.49,21700.0,27.758,27.758,27.7229,27.751,21700.0
2013-10-03 12:30:00,39.5,39.53,39.5,39.53,19700.0,27.758,27.7791,27.758,27.7791,19700.0
2013-10-03 12:40:00,39.52,39.56,39.49,39.55,69800.0,27.7721,27.8002,27.751,27.7932,69800.0
2013-10-03 12:50:00,39.55,39.58,39.54,39.58,100600.0,27.7932,27.8143,27.7862,27.8143,100600.0
2013-10-03 13:00:00,39.58,39.58,39.55,39.58,216300.0,27.8143,27.8143,27.7932,27.8143,216300.0
2013-10-03 13:10:00,39.58,39.6,39.57,39.59,129700.0,27.8143,27.8283,27.8072,27.8213,129700.0
2013-10-03 13:20:00,39.59,39.66,39.58,39.65,56900.0,27.8213,27.8705,27.8143,27.8635,56900.0
2013-10-03 13:30:00,39.66,39.67,39.63,39.63,186600.0,27.8705,27.8775,27.8494,27.8494,186600.0
2013-10-03 13:40:00,39.63,39.66,39.63,39.64,102900.0,27.8494,27.8705,27.8494,27.8564,102900.0
2013-10-03 13:50:00,39.64,39.65,39.61,39.64,332200.0,27.8564,27.8635,27.8353,27.8564,332200.0
2013-10-03 14:00:00,39.63,39.63,39.61,39.62,405600.0,27.8494,27.8494,27.8353,27.8424,405600.0
2013-10-03 14:10:00,39.61,39.66,39.61,39.63,269500.0,27.8353,27.8705,27.8353,27.8494,269500.0
2013-10-03 14:20:00,39.62,39.63,39.55,39.63,337700.0,27.8424,27.8494,27.7932,27.8494,337700.0
2013-10-03 14:30:00,39.63,39.63,39.58,39.6,241200.0,27.8494,27.8494,27.8143,27.8283,241200.0
2013-10-03 14:40:00,39.6,39.63,39.59,39.61,69100.0,27.8283,27.8494,27.8213,27.8353,69100.0
2013-10-03 14:50:00,39.61,39.64,39.6,39.6,2781500.0,27.8353,27.8564,27.8283,27.8283,2781500.0
2013-10-03 15:00:00,39.59,39.62,39.58,39.6,75100.0,27.8213,27.8424,27.8143,27.8283,75100.0
2013-10-03 15:10:00,39.6,39.61,39.59,39.59,68800.0,27.8283,27.8353,27.8213,27.8213,68800.0
2013-10-03 15:20:00,39.6,39.61,39.57,39.61,63000.0,27.8283,27.8353,27.8072,27.8353,63000.0
2013-10-03 15:30:00,39.61,39.63,39.58,39.63,48100.0,27.8353,27.8494,27.8143,27.8494,48100.0
2013-10-03 15:40:00,39.62,39.64,39.6,39.63,65500.0,27.8424,27.8564,27.8283,27.8494,65500.0
2013-10-03 15:50:00,39.62,39.64,39.54,39.55,309200.0,27.8424,27.8564,27.7862,27.7932,309200.0
2013-10-04 09:30:00,39.5,39.51,39.47,39.49,90300.0,27.758,27.7651,27.737,27.751,90300.0
2013-10-04 09:40:00,39.5,39.53,39.48,39.53,49400.0,27.758,27.7791,27.744,27.7791,49400.0
2013-10-04 09:50:00,39.53,39.58,39.52,39.56,97700.0,27.7791,27.8143,27.7721,27.8002,97700.0
2013-10-04 10:00:00,39.56,39.59,39.55,39.59,111600.0,27.8002,27.8213,27.7932,27.8213,111600.0
2013-10-04 10:10:00,39.6,39.64,39.6,39.61,70000.0,27.8283,27.8564,27.8283,27.8353,70000.0
2013-10-04 10:20:00,39.62,39.64,39.6,39.63,54700.0,27.8424,27.8564,27.8283,27.8494,54700.0
2013-10-04 10:30:00,39.63,39.66,39.63,39.64,91800.0,27.8494,27.8705,27.8494,27.8564,91800.0
2013-10-04 10:40:00,39.64,39.65,39.62,39.64,38100.0,27.8564,27.8635,27.8424,27.8564,38100.0
2013-10-04 10:50:00,39.63,39.64,39.6,39.61,71500.0,27.8494,27.8564,27.8283,27.8353,71500.0
2013-10-04 11:00:00,39.61,39.62,39.57,39.58,39100.0,27.8353,27.8424,27.8072,27.8143,39100.0
2013-10-04 11:10:00,39.58,39.6,39.57,39.6,85900.0,27.8143,27.8283,27.8072,27.8283,85900.0
2013-10-04 11:20:00,39.6,39.62,39.57,39.57,36800.0,27.8283,27.8424,27.8072,27.8072,36800.0
2013-10-04 11:30:00,39.58,39.61,39.56,39.58,32700.0,27.8143,27.8353,27.8002,27.8143,32700.0
2013-10-04 11:40:00,39.59,39.61,39.57,39.61,17000.0,27.8213,27.8353,27.8072,27.8353,17000.0
2013-10-04 11:50:00,39.62,39.62,39.6,39.6,23500.0,27.8424,27.8424,27.8283,27.8283,23500.0
2013-10-04 12:00:00,39.61,39.61,39.58,39.59,51500.0,27.8353,27.8353,27.8143,27.8213,51500.0
2013-10-04 12:10:00,39.58,39.62,39.57,39.61,39500.0,27.8143,27.8424,27.8072,27.8353,39500.0
2013-10-04 12:20:00,39.61,39.63,39.59,39.62,41400.0,27.8353,27.8494,27.8213,27.8424,41400.0
2013-10-04 12:30:00,39.61,39.62,39.58,39.6,26100.0,27.8353,27.8424,27.8143,27.8283,26100.0
2013-10-04 12:40:00,39.6,39.62,39.59,39.59,29700.0,27.8283,27.8424,27.8213,27.8213,29700.0
2013-10-04 12:50:00,39.6,39.61,39.59,39.61,31400.0,27.8283,27.8353,27.8213,27.8353,31400.0
2013-10-04 13:00:00,39.61,39.62,39.6,39.61,23200.0,27.8353,27.8424,27.8283,27.8353,23200.0
2013-10-04 13:10:00,39.62,39.62,39.6,39.6,7000.0,27.8424,27.8424,27.8283,27.8283,7000.0
2013-10-04 13:20:00,39.61,39.61,39.59,39.6,11500.0,27.8353,27.8353,27.8213,27.8283,11500.0
2013-10-04 13:30:00,39.59,39.6,39.59,39.6,20600.0,27.8213,27.8283,27.8213,27.8283,20600.0
2013-10-04 13:40:00,39.6,39.61,39.59,39.6,17000.0,27.8283,27.8353,27.8213,27.8283,17000.0
2013-10-04 13:50:00,39.59,39.6,39.58,39.59,24200.0,27.8213,27.8283,27.8143,27.8213,24200.0
2013-10-04 14:00:00,39.58,39.61,39.58,39.61,29200.0,27.8143,27.8353,27.8143,27.8353,29200.0
2013-10-04 14:10:00,39.6,39.64,39.6,39.63,103900.0,27.8283,27.8564,27.8283,27.8494,103900.0
2013-10-04 14:20:00,39.63,39.64,39.6,39.62,49800.0,27.8494,27.8564,27.8283,27.8424,49800.0
2013-10-04 14:30:00,39.63,39.64,39.62,39.62,44200.0,27.8494,27.8564,27.8424,27.8424,44200.0
2013-10-04 14:40:00,39.62,39.65,39.61,39.65,17200.0,27.8424,27.8635,27.8353,27.8635,17200.0
2013-10-04 14:50:00,39.64,39.66,39.63,39.63,115700.0,27.8564,27.8705,27.8494,27.8494,115700.0
2013-10-04 15:00:00,39.64,39.64,39.63,39.64,17200.0,27.8564,27.8564,27.8494,27.8564,17200.0
2013-10-04 15:10:00,39.64,39.65,39.62,39.63,120400.0,27.8564,27.8635,27.8424,27.8494,120400.0
2013-10-04 15:20:00,39.62,39.62,39.6,39.61,16000.0,27.8424,27.8424,27.8283,27.8353,16000.0
2013-10-04 15:30:00,39.61,39.62,39.6,39.61,65200.0,27.8353,27.8424,27.8283,27.8353,65200.0
2013-10-04 15:40:00,39.61,39.63,39.59,39.63,62200.0,27.8353,27.8494,27.8213,27.8494,62200.0
2013-10-04 15:50:00,39.63,39.63,39.61,39.63,135600.0,27.8494,27.8494,27.8353,27.8494,135600.0
2013-10-07 09:30:00,39.12,39.16,39.11,39.14,160500.0,27.491,27.5191,27.484,27.5051,160500.0
2013-10-07 09:40:00,39.14,39.25,39.13,39.24,136400.0,27.5051,27.5824,27.498,27.5753,136400.0
2013-10-07 09:50:00,39.25,39.26,39.21,39.22,59000.0,27.5824,27.5894,27.5542,27.5613,59000.0
2013-10-07 10:00:00,39.23,39.28,39.2,39.28,56900.0,27.5683,27.6034,27.5472,27.6034,56900.0
2013-10-07 10:10:00,39.29,39.29,39.25,39.26,60900.0,27.6105,27.6105,27.5824,27.5894,60900.0
2013-10-07 10:20:00,39.26,39.29,39.26,39.29,100900.0,27.5894,27.6105,27.5894,27.6105,100900.0
2013-10-07 10:30:00,39.29,39.31,39.27,39.28,37700.0,27.6105,27.6245,27.5964,27.6034,37700.0
2013-10-07 10:40:00,39.27,39.3,39.27,39.28,26100.0,27.5964,27.6175,27.5964,27.6034,26100.0
2013-10-07 10:50:00,39.28,39.33,39.28,39.32,62200.0,27.6034,27.6386,27.6034,27.6315,62200.0
2013-10-07 11:00:00,39.32,39.32,39.28,39.29,34700.0,27.6315,27.6315,27.6034,27.6105,34700.0
2013-10-07 11:10:00,39.29,39.3,39.28,39.29,75800.0,27.6105,27.6175,27.6034,27.6105,75800.0
2013-10-07 11:20:00,39.29,39.34,39.28,39.32,61600.0,27.6105,27.6456,27.6034,27.6315,61600.0
2013-10-07 11:30:00,39.32,39.35,39.31,39.33,65400.0,27.6315,27.6526,27.6245,27.6386,65400.0
2013-10-07 11:40:00,39.34,39.37,39.33,39.36,28800.0,27.6456,27.6667,27.6386,27.6597,28800.0
2013-10-07 11:50:00,39.37,39.38,39.35,39.35,27200.0,27.6667,27.6737,27.6526,27.6526,27200.0
2013-10-07 12:00:00,39.35,39.36,39.34,39.36,28800.0,27.6526,27.6597,27.6456,27.6597,28800.0
2013-10-07 12:10:00,39.35,39.36,39.35,39.36,35300.0,27.6526,27.6597,27.6526,27.6597,35300.0
2013-10-07 12:20:00,39.36,39.36,39.32,39.32,43900.0,27.6597,27.6597,27.6315,27.6315,43900.0
2013-10-07 12:30:00,39.33,39.33,39.3,39.3,51100.0,27.6386,27.6386,27.6175,27.6175,51100.0
2013-10-07 12:40:00,39.3,39.33,39.3,39.33,14100.0,27.6175,27.6386,27.6175,27.6386,14100.0
2013-10-07 12:50:00,39.33,39.34,39.3,39.3,8500.0,27.6386,27.6456,27.6175,27.6175,8500.0
2013-10-07 13:00:00,39.31,39.34,39.31,39.32,26000.0,27.6245,27.6456,27.6245,27.6315,26000.0
2013-10-07 13:10:00,39.33,39.36,39.33,39.35,21600.0,27.6386,27.6597,27.6386,27.6526,21600.0
2013-10-07 13:20:00,39.35,39.36,39.34,39.34,7900.0,27.6526,27.6597,27.6456,27.6456,7900.0
2013-10-07 13:30:00,39.36,39.36,39.33,39.33,17300.0,27.6597,27.6597,27.6386,27.6386,17300.0
2013-10-07 13:40:00,39.34,39.35,39.33,39.34,41500.0,27.6456,27.6526,27.6386,27.6456,41500.0
2013-10-07 13:50:00,39.35,39.37,39.33,39.37,51300.0,27.6526,27.6667,27.6386,27.6667,51300.0
2013-10-07 14:00:00,39.37,39.39,39.35,39.36,54000.0,27.6667,27.6807,27.6526,27.6597,54000.0
2013-10-07 14:10:00,39.36,39.36,39.34,39.36,38500.0,27.6597,27.6597,27.6456,27.6597,38500.0
2013-10-07 14:20:00,39.37,39.37,39.33,39.35,32100.0,27.6667,27.6667,27.6386,27.6526,32100.0
2013-10-07 14:30:00,39.35,39.36,39.34,39.35,33000.0,27.6526,27.6597,27.6456,27.6526,33000.0
2013-10-07 14:40:00,39.34,39.34,39.32,39.34,17800.0,27.6456,27.6456,27.6315,27.6456,17800.0
2013-10-07 14:50:00,39.34,39.36,39.33,39.35,47500.0,27.6456,27.6597,27.6386,27.6526,47500.0
2013-10-07 15:00:00,39.34,39.36,39.33,39.34,147700.0,27.6456,27.6597,27.6386,27.6456,147700.0
2013-10-07 15:10:00,39.34,39.35,39.33,39.34,19900.0,27.6456,27.6526,27.6386,27.6456,19900.0
2013-10-07 15:20:00,39.34,39.34,39.3,39.31,91100.0,27.6456,27.6456,27.6175,27.6245,91100.0
2013-10-07 15:30:00,39.32,39.32,39.28,39.29,161000.0,27.6315,27.6315,27.6034,27.6105,161000.0
2013-10-07 15:40:00,39.28,39.3,39.26,39.27,222600.0,27.6034,27.6175,27.5894,27.5964,222600.0
2013-10-07 15:50:00,39.27,39.28,39.21,39.21,179800.0,27.5964,27.6034,27.5542,27.5542,179800.0
2013-10-08 09:30:00,39.3,39.3,39.22,39.23,248400.0,27.6175,27.6175,27.5613,27.5683,248400.0
2013-10-08 09:40:00,39.23,39.29,39.22,39.29,65100.0,27.5683,27.6105,27.5613,27.6105,65100.0
2013-10-08 09:50:00,39.29,39.32,39.25,39.3,195300.0,27.6105,27.6315,27.5824,27.6175,195300.0
2013-10-08 10:00:00,39.31,39.31,39.24,39.25,52400.0,27.6245,27.6245,27.5753,27.5824,52400.0
2013-10-08 10:10:00,39.23,39.29,39.22,39.28,46200.0,27.5683,27.6105,27.5613,27.6034,46200.0
2013-10-08 10:20:00,39.28,39.3,39.26,39.28,32500.0,27.6034,27.6175,27.5894,27.6034,32500.0
2013-10-08 10:30:00,39.27,39.27,39.26,39.26,24000.0,27.5964,27.5964,27.5894,27.5894,24000.0
2013-10-08 10:40:00,39.27,39.29,39.23,39.23,35600.0,27.5964,27.6105,27.5683,27.5683,35600.0
2013-10-08 10:50:00,39.22,39.23,39.19,39.21,62500.0,27.5613,27.5683,27.5402,27.5542,62500.0
2013-10-08 11:00:00,39.2,39.2,39.14,39.17,44200.0,27.5472,27.5472,27.5051,27.5261,44200.0
2013-10-08 11:10:00,39.17,39.18,39.14,39.15,41700.0,27.5261,27.5332,27.5051,27.5121,41700.0
2013-10-08 11:20:00,39.16,39.19,39.15,39.16,23700.0,27.5191,27.5402,27.5121,27.5191,23700.0
2013-10-08 11:30:00,39.16,39.16,39.08,39.08,42800.0,27.5191,27.5191,27.4629,27.4629,42800.0
2013-10-08 11:40:00,39.07,39.1,39.04,39.05,83100.0,27.4559,27.4769,27.4348,27.4418,83100.0
2013-10-08 11:50:00,39.05,39.08,39.05,39.08,40200.0,27.4418,27.4629,27.4418,27.4629,40200.0
2013-10-08 12:00:00,39.08,39.08,39.04,39.07,105900.0,27.4629,27.4629,27.4348,27.4559,105900.0
2013-10-08 12:10:00,39.08,39.08,39.03,39.04,122600.0,27.4629,27.4629,27.4278,27.4348,122600.0
2013-10-08 12:20:00,39.05,39.05,39.02,39.03,58900.0,27.4418,27.4418,27.4207,27.4278,58900.0
2013-10-08 12:30:00,39.04,39.04,39.0,39.02,80200.0,27.4348,27.4348,27.4067,27.4207,80200.0
2013-10-08 12:40:00,39.02,39.06,39.01,39.05,42100.0,27.4207,27.4488,27.4137,27.4418,42100.0
2013-10-08 12:50:00,39.05,39.05,39.02,39.05,59400.0,27.4418,27.4418,27.4207,27.4418,59400.0
2013-10-08 13:00:00,39.05,39.07,39.03,39.03,100600.0,27.4418,27.4559,27.4278,27.4278,100600.0
2013-10-08 13:10:00,39.03,39.05,39.01,39.02,115700.0,27.4278,27.4418,27.4137,27.4207,115700.0
2013-10-08 13:20:00,39.02,39.04,39.01,39.04,93600.0,27.4207,27.4348,27.4137,27.4348,93600.0
2013-10-08 13:30:00,39.04,39.05,39.02,39.03,163100.0,27.4348,27.4418,27.4207,27.4278,163100.0
2013-10-08 13:40:00,39.03,39.04,39.0,39.0,96900.0,27.4278,27.4348,27.4067,27.4067,96900.0
2013-10-08 13:50:00,39.01,39.04,39.01,39.01,124600.0,27.4137,27.4348,27.4137,27.4137,124600.0
2013-10-08 14:00:00,39.0,39.0,38.98,38.99,78700.0,27.4067,27.4067,27.3926,27.3996,78700.0
2013-10-08 14:10:00,39.0,39.01,38.96,38.96,102000.0,27.4067,27.4137,27.3786,27.3786,102000.0
2013-10-08 14:20:00,38.97,39.02,38.96,39.01,88000.0,27.3856,27.4207,27.3786,27.4137,88000.0
2013-10-08 14:30:00,39.01,39.02,38.97,38.98,122300.0,27.4137,27.4207,27.3856,27.3926,122300.0
2013-10-08 14:40:00,38.98,39.0,38.96,38.98,113900.0,27.3926,27.4067,27.3786,27.3926,113900.0
2013-10-08 14:50:00,38.97,38.98,38.95,38.98,177200.0,27.3856,27.3926,27.3715,27.3926,177200.0
2013-10-08 15:00:00,38.98,39.01,38.97,38.98,88600.0,27.3926,27.4137,27.3856,27.3926,88600.0
2013-10-08 15:10:00,38.98,39.01,38.97,39.01,71100.0,27.3926,27.4137,27.3856,27.4137,71100.0
2013-10-08 15:20:00,39.01,39.06,39.0,39.05,134700.0,27.4137,27.4488,27.4067,27.4418,134700.0
2013-10-08 15:30:00,39.05,39.06,39.02,39.04,201000.0,27.4418,27.4488,27.4207,27.4348,201000.0
2013-10-08 15:40:00,39.04,39.05,38.99,39.01,126900.0,27.4348,27.4418,27.3996,27.4137,126900.0
2013-10-08 15:50:00,39.0,39.02,38.94,38.96,294800.0,27.4067,27.4207,27.3645,27.3786,294800.0
2013-10-09 09:30:00,39.07,39.1,39.04,39.08,114800.0,27.4559,27.4769,27.4348,27.4629,114800.0
2013-10-09 09:40:00,39.07,39.07,39.01,39.01,43400.0,27.4559,27.4559,27.4137,27.4137,43400.0
2013-10-09 09:50:00,39.0,39.05,38.98,39.05,46400.0,27.4067,27.4418,27.3926,27.4418,46400.0
2013-10-09 10:00:00,39.05,39.06,38.97,39.0,71700.0,27.4418,27.4488,27.3856,27.4067,71700.0
2013-10-09 10:10:00,39.0,39.03,38.96,39.03,86700.0,27.4067,27.4278,27.3786,27.4278,86700.0
2013-10-09 10:20:00,39.03,39.09,39.02,39.07,90900.0,27.4278,27.4699,27.4207,27.4559,90900.0
2013-10-09 10:30:00,39.07,39.1,39.05,39.06,72100.0,27.4559,27.4769,27.4418,27.4488,72100.0
2013-10-09 10:40:00,39.06,39.07,39.01,39.02,54100.0,27.4488,27.4559,27.4137,27.4207,54100.0
2013-10-09 10:50:00,39.02,39.03,38.96,38.96,56700.0,27.4207,27.4278,27.3786,27.3786,56700.0
2013-10-09 11:00:00,38.96,39.0,38.95,38.95,34200.0,27.3786,27.4067,27.3715,27.3715,34200.0
2013-10-09 11:10:00,38.94,38.95,38.9,38.91,48300.0,27.3645,27.3715,27.3364,27.3434,48300.0
2013-10-09 11:20:00,38.91,38.92,38.84,38.91,77200.0,27.3434,27.3505,27.2942,27.3434,77200.0
2013-10-09 11:30:00,38.91,38.95,38.91,38.93,63100.0,27.3434,27.3715,27.3434,27.3575,63100.0
2013-10-09 11:40:00,38.93,38.99,38.91,38.99,17900.0,27.3575,27.3996,27.3434,27.3996,17900.0
2013-10-09 11:50:00,39.0,39.01,38.98,39.0,23500.0,27.4067,27.4137,27.3926,27.4067,23500.0
2013-10-09 12:00:00,39.0,39.01,38.98,38.98,67600.0,27.4067,27.4137,27.3926,27.3926,67600.0
2013-10-09 12:10:00,38.98,39.01,38.98,39.0,74600.0,27.3926,27.4137,27.3926,27.4067,74600.0
2013-10-09 12:20:00,38.99,39.01,38.97,38.98,42500.0,27.3996,27.4137,27.3856,27.3926,42500.0
2013-10-09 12:30:00,38.98,39.01,38.98,39.0,49000.0,27.3926,27.4137,27.3926,27.4067,49000.0
2013-10-09 12:40:00,39.0,39.0,38.96,38.98,42600.0,27.4067,27.4067,27.3786,27.3926,42600.0
2013-10-09 12:50:00,38.98,38.98,38.96,38.96,21600.0,27.3926,27.3926,27.3786,27.3786,21600.0
2013-10-09 13:00:00,38.97,39.01,38.97,39.01,22100.0,27.3856,27.4137,27.3856,27.4137,22100.0
2013-10-09 13:10:00,39.0,39.07,39.0,39.07,15700.0,27.4067,27.4559,27.4067,27.4559,15700.0
2013-10-09 13:20:00,39.07,39.14,39.06,39.11,22300.0,27.4559,27.5051,27.4488,27.484,22300.0
2013-10-09 13:30:00,39.12,39.14,39.09,39.1,30000.0,27.491,27.5051,27.4699,27.4769,30000.0
2013-10-09 13:40:00,39.11,39.14,39.1,39.11,33000.0,27.484,27.5051,27.4769,27.484,33000.0
2013-10-09 13:50:00,39.12,39.14,39.11,39.13,59600.0,27.491,27.5051,27.484,27.498,59600.0
2013-10-09 14:00:00,39.12,39.13,39.02,39.12,197800.0,27.491,27.498,27.4207,27.491,197800.0
2013-10-09 14:10:00,39.12,39.12,39.06,39.09,28800.0,27.491,27.491,27.4488,27.4699,28800.0
2013-10-09 14:20:00,39.09,39.14,39.08,39.14,71000.0,27.4699,27.5051,27.4629,27.5051,71000.0
2013-10-09 14:30:00,39.14,39.17,39.12,39.13,72300.0,27.5051,27.5261,27.491,27.498,72300.0
2013-10-09 14:40:00,39.14,39.15,39.11,39.14,39100.0,27.5051,27.5121,27.484,27.5051,39100.0
2013-10-09 14:50:00,39.13,39.19,39.12,39.16,90300.0,27.498,27.5402,27.491,27.5191,90300.0
2013-10-09 15:00:00,39.16,39.18,39.15,39.17,52600.0,27.5191,27.5332,27.5121,27.5261,52600.0
2013-10-09 15:10:00,39.17,39.17,39.15,39.16,172000.0,27.5261,27.5261,27.5121,27.5191,172000.0
2013-10-09 15:20:00,39.16,39.18,39.14,39.15,129500.0,27.5191,27.5332,27.5051,27.5121,129500.0
2013-10-09 15:30:00,39.15,39.18,39.13,39.13,48200.0,27.5121,27.5332,27.498,27.498,48200.0
2013-10-09 15:40:00,39.13,39.14,39.06,39.07,97700.0,27.498,27.5051,27.4488,27.4559,97700.0
2013-10-09 15:50:00,39.07,39.12,39.06,39.09,127500.0,27.4559,27.491,27.4488,27.4699,127500.0
2013-10-10 09:30:00,39.47,39.52,39.44,39.52,80200.0,27.737,27.7721,27.7159,27.7721,80200.0
2013-10-10 09:40:00,39.52,39.57,39.52,39.56,63200.0,27.7721,27.8072,27.7721,27.8002,63200.0
2013-10-10 09:50:00,39.56,39.63,39.56,39.63,58300.0,27.8002,27.8494,27.8002,27.8494,58300.0
2013-10-10 10:00:00,39.63,39.64,39.61,39.63,42300.0,27.8494,27.8564,27.8353,27.8494,42300.0
2013-10-10 10:10:00,39.64,39.64,39.58,39.59,74000.0,27.8564,27.8564,27.8143,27.8213,74000.0
2013-10-10 10:20:00,39.59,39.62,39.59,39.62,50200.0,27.8213,27.8424,27.8213,27.8424,50200.0
2013-10-10 10:30:00,39.62,39.67,39.6,39.66,36700.0,27.8424,27.8775,27.8283,27.8705,36700.0
2013-10-10 10:40:00,39.67,39.68,39.64,39.64,65600.0,27.8775,27.8845,27.8564,27.8564,65600.0
2013-10-10 10:50:00,39.64,39.66,39.6,39.6,35200.0,27.8564,27.8705,27.8283,27.8283,35200.0
2013-10-10 11:00:00,39.61,39.63,39.58,39.62,71500.0,27.8353,27.8494,27.8143,27.8424,71500.0
2013-10-10 11:10:00,39.63,39.65,39.62,39.63,59400.0,27.8494,27.8635,27.8424,27.8494,59400.0
2013-10-10 11:20:00,39.64,39.66,39.62,39.66,177300.0,27.8564,27.8705,27.8424,27.8705,177300.0
2013-10-10 11:30:00,39.67,39.73,39.66,39.72,63800.0,27.8775,27.9197,27.8705,27.9126,63800.0
2013-10-10 11:40:00,39.72,39.73,39.7,39.73,43000.0,27.9126,27.9197,27.8986,27.9197,43000.0
2013-10-10 11:50:00,39.73,39.73,39.71,39.72,28700.0,27.9197,27.9197,27.9056,27.9126,28700.0
2013-10-10 12:00:00,39.73,39.75,39.73,39.74,27100.0,27.9197,27.9337,27.9197,27.9267,27100.0
2013-10-10 12:10:00,39.75,39.77,39.73,39.75,58600.0,27.9337,27.9478,27.9197,27.9337,58600.0
2013-10-10 12:20:00,39.74,39.74,39.72,39.72,33200.0,27.9267,27.9267,27.9126,27.9126,33200.0
2013-10-10 12:30:00,39.72,39.74,39.72,39.73,37700.0,27.9126,27.9267,27.9126,27.9197,37700.0
2013-10-10 12:40:00,39.73,39.75,39.73,39.74,12200.0,27.9197,27.9337,27.9197,27.9267,12200.0
2013-10-10 12:50:00,39.73,39.75,39.72,39.73,26500.0,27.9197,27.9337,27.9126,27.9197,26500.0
2013-10-10 13:00:00,39.73,39.74,39.7,39.71,45900.0,27.9197,27.9267,27.8986,27.9056,45900.0
2013-10-10 13:10:00,39.71,39.73,39.71,39.72,25300.0,27.9056,27.9197,27.9056,27.9126,25300.0
2013-10-10 13:20:00,39.72,39.74,39.71,39.72,37000.0,27.9126,27.9267,27.9056,27.9126,37000.0
2013-10-10 13:30:00,39.72,39.73,39.7,39.72,18100.0,27.9126,27.9197,27.8986,27.9126,18100.0
2013-10-10 13:40:00,39.72,39.74,39.72,39.73,65100.0,27.9126,27.9267,27.9126,27.9197,65100.0
2013-10-10 13:50:00,39.74,39.76,39.73,39.76,73500.0,27.9267,27.9408,27.9197,27.9408,73500.0
2013-10-10 14:00:00,39.76,39.76,39.73,39.74,63200.0,27.9408,27.9408,27.9197,27.9267,63200.0
2013-10-10 14:10:00,39.73,39.73,39.71,39.71,108600.0,27.9197,27.9197,27.9056,27.9056,108600.0
2013-10-10 14:20:00,39.71,39.74,39.71,39.73,61200.0,27.9056,27.9267,27.9056,27.9197,61200.0
2013-10-10 14:30:00,39.73,39.74,39.71,39.74,19300.0,27.9197,27.9267,27.9056,27.9267,19300.0
2013-10-10 14:40:00,39.74,39.76,39.74,39.75,22900.0,27.9267,27.9408,27.9267,27.9337,22900.0
2013-10-10 14:50:00,39.74,39.76,39.74,39.75,32200.0,27.9267,27.9408,27.9267,27.9337,32200.0
2013-10-10 15:00:00,39.75,39.86,39.75,39.85,68200.0,27.9337,28.011,27.9337,28.004,68200.0
2013-10-10 15:10:00,39.85,39.89,39.84,39.86,99900.0,28.004,28.0321,27.997,28.011,99900.0
2013-10-10 15:20:00,39.86,39.87,39.84,39.86,36600.0,28.011,28.0181,27.997,28.011,36600.0
2013-10-10 15:30:00,39.86,39.86,39.83,39.84,181400.0,28.011,28.011,27.9899,27.997,181400.0
2013-10-10 15:40:00,39.84,39.85,39.82,39.83,128100.0,27.997,28.004,27.9829,27.9899,128100.0
2013-10-10 15:50:00,39.84,39.86,39.82,39.82,258800.0,27.997,28.011,27.9829,27.9829,258800.0
2013-10-11 09:30:00,39.84,39.86,39.81,39.86,119900.0,27.997,28.011,27.9759,28.011,119900.0
2013-10-11 09:40:00,39.86,39.87,39.84,39.87,72800.0,28.011,28.0181,27.997,28.0181,72800.0
2013-10-11 09:50:00,39.87,39.89,39.84,39.89,57400.0,28.0181,28.0321,27.997,28.0321,57400.0
2013-10-11 10:00:00,39.89,39.9,39.87,39.87,102600.0,28.0321,28.0391,28.0181,28.0181,102600.0
2013-10-11 10:10:00,39.88,39.88,39.85,39.87,55800.0,28.0251,28.0251,28.004,28.0181,55800.0
2013-10-11 10:20:00,39.87,39.87,39.84,39.87,70200.0,28.0181,28.0181,27.997,28.0181,70200.0
2013-10-11 10:30:00,39.86,39.87,39.84,39.86,84000.0,28.011,28.0181,27.997,28.011,84000.0
2013-10-11 10:40:00,39.86,39.87,39.83,39.83,76100.0,28.011,28.0181,27.9899,27.9899,76100.0
2013-10-11 10:50:00,39.82,39.88,39.82,39.87,105700.0,27.9829,28.0251,27.9829,28.0181,105700.0
2013-10-11 11:00:00,39.87,39.88,39.85,39.88,50200.0,28.0181,28.0251,28.004,28.0251,50200.0
2013-10-11 11:10:00,39.88,39.89,39.86,39.87,47600.0,28.0251,28.0321,28.011,28.0181,47600.0
2013-10-11 11:20:00,39.87,39.89,39.86,39.89,217000.0,28.0181,28.0321,28.011,28.0321,217000.0
2013-10-11 11:30:00,39.89,39.95,39.88,39.93,167400.0,28.0321,28.0743,28.0251,28.0602,167400.0
2013-10-11 11:40:00,39.93,39.97,39.93,39.96,71500.0,28.0602,28.0883,28.0602,28.0813,71500.0
2013-10-11 11:50:00,39.96,39.99,39.95,39.98,42400.0,28.0813,28.1024,28.0743,28.0954,42400.0
2013-10-11 12:00:00,39.98,40.0,39.97,39.98,24100.0,28.0954,28.1094,28.0883,28.0954,24100.0
2013-10-11 12:10:00,39.98,39.99,39.96,39.98,67700.0,28.0954,28.1024,28.0813,28.0954,67700.0
2013-10-11 12:20:00,39.97,39.99,39.94,39.94,58600.0,28.0883,28.1024,28.0672,28.0672,58600.0
2013-10-11 12:30:00,39.95,39.95,39.93,39.95,35600.0,28.0743,28.0743,28.0602,28.0743,35600.0
2013-10-11 12:40:00,39.95,39.96,39.95,39.96,47000.0,28.0743,28.0813,28.0743,28.0813,47000.0
2013-10-11 12:50:00,39.96,39.97,39.95,39.97,27300.0,28.0813,28.0883,28.0743,28.0883,27300.0
2013-10-11 13:00:00,39.97,39.99,39.96,39.98,65000.0,28.0883,28.1024,28.0813,28.0954,65000.0
2013-10-11 13:10:00,39.99,39.99,39.94,39.95,57500.0,28.1024,28.1024,28.0672,28.0743,57500.0
2013-10-11 13:20:00,39.94,39.96,39.93,39.95,9500.0,28.0672,28.0813,28.0602,28.0743,9500.0
2013-10-11 13:30:00,39.95,39.97,39.95,39.97,29900.0,28.0743,28.0883,28.0743,28.0883,29900.0
2013-10-11 13:40:00,39.97,39.97,39.95,39.97,34600.0,28.0883,28.0883,28.0743,28.0883,34600.0
2013-10-11 13:50:00,39.96,39.98,39.95,39.97,57900.0,28.0813,28.0954,28.0743,28.0883,57900.0
2013-10-11 14:00:00,39.97,39.99,39.97,39.98,28800.0,28.0883,28.1024,28.0883,28.0954,28800.0
2013-10-11 14:10:00,39.98,39.99,39.97,39.98,61700.0,28.0954,28.1024,28.0883,28.0954,61700.0
2013-10-11 14:20:00,39.98,39.99,39.97,39.97,86300.0,28.0954,28.1024,28.0883,28.0883,86300.0
2013-10-11 14:30:00,39.98,39.98,39.95,39.95,56100.0,28.0954,28.0954,28.0743,28.0743,56100.0
2013-10-11 14:40:00,39.96,39.98,39.95,39.98,27700.0,28.0813,28.0954,28.0743,28.0954,27700.0
2013-10-11 14:50:00,39.97,40.0,39.97,39.99,25700.0,28.0883,28.1094,28.0883,28.1024,25700.0
2013-10-11 15:00:00,40.0,40.0,39.97,39.99,41100.0,28.1094,28.1094,28.0883,28.1024,41100.0
2013-10-11 15:10:00,39.99,40.0,39.98,39.99,34400.0,28.1024,28.1094,28.0954,28.1024,34400.0
2013-10-11 15:20:00,39.99,40.01,39.98,40.01,80700.0,28.1024,28.1164,28.0954,28.1164,80700.0
2013-10-11 15:30:00,40.01,40.03,39.99,39.99,58800.0,28.1164,28.1305,28.1024,28.1024,58800.0
2013-10-11 15:40:00,39.99,40.01,39.99,40.0,82600.0,28.1024,28.1164,28.1024,28.1094,82600.0
2013-10-11 15:50:00,40.0,40.05,39.99,40.05,185700.0,28.1094,28.1445,28.1024,28.1445,185700.0
2013-10-14 09:30:00,39.87,39.91,39.84,39.9,88000.0,28.0181,28.0462,27.997,28.0391,88000.0
2013-10-14 09:40:00,39.9,39.9,39.87,39.88,30300.0,28.0391,28.0391,28.0181,28.0251,30300.0
2013-10-14 09:50:00,39.89,39.94,39.89,39.92,36600.0,28.0321,28.0672,28.0321,28.0532,36600.0
2013-10-14 10:00:00,39.92,39.94,39.91,39.93,33400.0,28.0532,28.0672,28.0462,28.0602,33400.0
2013-10-14 10:10:00,39.92,39.93,39.9,39.91,35600.0,28.0532,28.0602,28.0391,28.0462,35600.0
2013-10-14 10:20:00,39.91,39.95,39.91,39.95,22800.0,28.0462,28.0743,28.0462,28.0743,22800.0
2013-10-14 10:30:00,39.95,39.96,39.94,39.96,21100.0,28.0743,28.0813,28.0672,28.0813,21100.0
2013-10-14 10:40:00,39.95,39.96,39.93,39.95,28100.0,28.0743,28.0813,28.0602,28.0743,28100.0
2013-10-14 10:50:00,39.95,39.96,39.93,39.95,39400.0,28.0743,28.0813,28.0602,28.0743,39400.0
2013-10-14 11:00:00,39.94,39.95,39.93,39.94,19300.0,28.0672,28.0743,28.0602,28.0672,19300.0
2013-10-14 11:10:00,39.94,39.96,39.91,39.93,29500.0,28.0672,28.0813,28.0462,28.0602,29500.0
2013-10-14 11:20:00,39.93,39.95,39.91,39.95,22900.0,28.0602,28.0743,28.0462,28.0743,22900.0
2013-10-14 11:30:00,39.95,40.0,39.93,39.99,33300.0,28.0743,28.1094,28.0602,28.1024,33300.0
2013-10-14 11:40:00,40.0,40.02,39.99,40.01,17600.0,28.1094,28.1235,28.1024,28.1164,17600.0
2013-10-14 11:50:00,40.02,40.07,40.01,40.06,54300.0,28.1235,28.1586,28.1164,28.1516,54300.0
2013-10-14 12:00:00,40.06,40.06,40.05,40.06,31100.0,28.1516,28.1516,28.1445,28.1516,31100.0
2013-10-14 12:10:00,40.05,40.06,40.02,40.04,22500.0,28.1445,28.1516,28.1235,28.1375,22500.0
2013-10-14 12:20:00,40.04,40.04,40.02,40.03,32800.0,28.1375,28.1375,28.1235,28.1305,32800.0
2013-10-14 12:30:00,40.03,40.06,40.03,40.06,17100.0,28.1305,28.1516,28.1305,28.1516,17100.0
2013-10-14 12:40:00,40.05,40.07,40.04,40.06,61300.0,28.1445,28.1586,28.1375,28.1516,61300.0
2013-10-14 12:50:00,40.06,40.07,40.05,40.06,27900.0,28.1516,28.1586,28.1445,28.1516,27900.0
2013-10-14 13:00:00,40.06,40.09,40.06,40.09,32600.0,28.1516,28.1727,28.1516,28.1727,32600.0
2013-10-14 13:10:00,40.08,40.13,40.08,40.12,27600.0,28.1656,28.2008,28.1656,28.1937,27600.0
2013-10-14 13:20:00,40.12,40.13,40.1,40.11,24800.0,28.1937,28.2008,28.1797,28.1867,24800.0
2013-10-14 13:30:00,40.12,40.12,40.1,40.11,24000.0,28.1937,28.1937,28.1797,28.1867,24000.0
2013-10-14 13:40:00,40.12,40.14,40.11,40.13,48200.0,28.1937,28.2078,28.1867,28.2008,48200.0
2013-10-14 13:50:00,40.12,40.12,40.1,40.12,27200.0,28.1937,28.1937,28.1797,28.1937,27200.0
2013-10-14 14:00:00,40.13,40.2,40.12,40.18,30000.0,28.2008,28.25,28.1937,28.2359,30000.0
2013-10-14 14:10:00,40.17,40.2,40.17,40.19,33200.0,28.2289,28.25,28.2289,28.2429,33200.0
2013-10-14 14:20:00,40.19,40.2,40.17,40.17,49300.0,28.2429,28.25,28.2289,28.2289,49300.0
2013-10-14 14:30:00,40.17,40.19,40.17,40.18,121600.0,28.2289,28.2429,28.2289,28.2359,121600.0
2013-10-14 14:40:00,40.18,40.18,40.13,40.16,91900.0,28.2359,28.2359,28.2008,28.2218,91900.0
2013-10-14 14:50:00,40.15,40.16,40.13,40.16,27000.0,28.2148,28.2218,28.2008,28.2218,27000.0
2013-10-14 15:00:00,40.15,40.18,40.12,40.18,59100.0,28.2148,28.2359,28.1937,28.2359,59100.0
2013-10-14 15:10:00,40.18,40.19,40.17,40.18,28700.0,28.2359,28.2429,28.2289,28.2359,28700.0
2013-10-14 15:20:00,40.17,40.18,40.16,40.18,60700.0,28.2289,28.2359,28.2218,28.2359,60700.0
2013-10-14 15:30:00,40.17,40.18,40.14,40.14,58700.0,28.2289,28.2359,28.2078,28.2078,58700.0
2013-10-14 15:40:00,40.14,40.16,40.11,40.12,51600.0,28.2078,28.2218,28.1867,28.1937,51600.0
2013-10-14 15:50:00,40.11,40.17,40.11,40.17,148400.0,28.1867,28.2289,28.1867,28.2289,148400.0
2013-10-15 09:30:00,40.04,40.07,39.99,40.03,108100.0,28.1375,28.1586,28.1024,28.1305,108100.0
2013-10-15 09:40:00,40.03,40.04,39.99,40.03,64500.0,28.1305,28.1375,28.1024,28.1305,64500.0
2013-10-15 09:50:00,40.02,40.04,40.01,40.04,50500.0,28.1235,28.1375,28.1164,28.1375,50500.0
2013-10-15 10:00:00,40.04,40.06,40.01,40.06,27300.0,28.1375,28.1516,28.1164,28.1516,27300.0
2013-10-15 10:10:00,40.06,40.09,40.05,40.05,31300.0,28.1516,28.1727,28.1445,28.1445,31300.0
2013-10-15 10:20:00,40.05,40.07,40.04,40.07,18200.0,28.1445,28.1586,28.1375,28.1586,18200.0
2013-10-15 10:30:00,40.07,40.08,40.05,40.07,24700.0,28.1586,28.1656,28.1445,28.1586,24700.0
2013-10-15 10:40:00,40.07,40.08,40.03,40.06,50000.0,28.1586,28.1656,28.1305,28.1516,50000.0
2013-10-15 10:50:00,40.05,40.06,40.01,40.02,47700.0,28.1445,28.1516,28.1164,28.1235,47700.0
2013-10-15 11:00:00,40.03,40.05,39.99,40.01,73900.0,28.1305,28.1445,28.1024,28.1164,73900.0
2013-10-15 11:10:00,40.01,40.06,39.99,40.04,54600.0,28.1164,28.1516,28.1024,28.1375,54600.0
2013-10-15 11:20:00,40.05,40.09,40.05,40.05,47100.0,28.1445,28.1727,28.1445,28.1445,47100.0
2013-10-15 11:30:00,40.04,40.07,40.02,40.04,39800.0,28.1375,28.1586,28.1235,28.1375,39800.0
2013-10-15 11:40:00,40.05,40.06,40.03,40.04,43200.0,28.1445,28.1516,28.1305,28.1375,43200.0
2013-10-15 11:50:00,40.05,40.07,40.04,40.04,23900.0,28.1445,28.1586,28.1375,28.1375,23900.0
2013-10-15 12:00:00,40.04,40.06,40.03,40.06,18600.0,28.1375,28.1516,28.1305,28.1516,18600.0
2013-10-15 12:10:00,40.06,40.06,40.01,40.01,313900.0,28.1516,28.1516,28.1164,28.1164,313900.0
2013-10-15 12:20:00,40.02,40.06,40.02,40.04,163900.0,28.1235,28.1516,28.1235,28.1375,163900.0
2013-10-15 12:30:00,40.04,40.05,40.02,40.04,38500.0,28.1375,28.1445,28.1235,28.1375,38500.0
2013-10-15 12:40:00,40.04,40.05,40.03,40.04,25200.0,28.1375,28.1445,28.1305,28.1375,25200.0
2013-10-15 12:50:00,40.05,40.05,40.02,40.03,26500.0,28.1445,28.1445,28.1235,28.1305,26500.0
2013-10-15 13:00:00,40.03,40.04,40.02,40.03,42000.0,28.1305,28.1375,28.1235,28.1305,42000.0
2013-10-15 13:10:00,40.02,40.04,40.01,40.04,13800.0,28.1235,28.1375,28.1164,28.1375,13800.0
2013-10-15 13:20:00,40.03,40.03,40.0,40.0,19800.0,28.1305,28.1305,28.1094,28.1094,19800.0
2013-10-15 13:30:00,40.01,40.01,39.99,40.0,90900.0,28.1164,28.1164,28.1024,28.1094,90900.0
2013-10-15 13:40:00,40.0,40.02,39.99,40.02,32600.0,28.1094,28.1235,28.1024,28.1235,32600.0
2013-10-15 13:50:00,40.02,40.03,40.01,40.02,37500.0,28.1235,28.1305,28.1164,28.1235,37500.0
2013-10-15 14:00:00,40.01,40.04,40.01,40.03,72100.0,28.1164,28.1375,28.1164,28.1305,72100.0
2013-10-15 14:10:00,40.03,40.03,40.01,40.02,33100.0,28.1305,28.1305,28.1164,28.1235,33100.0
2013-10-15 14:20:00,40.02,40.03,39.97,39.98,111600.0,28.1235,28.1305,28.0883,28.0954,111600.0
2013-10-15 14:30:00,39.98,39.99,39.92,39.96,97700.0,28.0954,28.1024,28.0532,28.0813,97700.0
2013-10-15 14:40:00,39.97,39.97,39.92,39.95,242900.0,28.0883,28.0883,28.0532,28.0743,242900.0
2013-10-15 14:50:00,39.96,40.0,39.95,39.98,79500.0,28.0813,28.1094,28.0743,28.0954,79500.0
2013-10-15 15:00:00,39.99,40.04,39.95,40.03,97600.0,28.1024,28.1375,28.0743,28.1305,97600.0
2013-10-15 15:10:00,40.05,40.05,40.01,40.03,58400.0,28.1445,28.1445,28.1164,28.1305,58400.0
2013-10-15 15:20:00,40.03,40.04,40.01,40.02,51100.0,28.1305,28.1375,28.1164,28.1235,51100.0
2013-10-15 15:30:00,40.01,40.01,39.98,39.99,91400.0,28.1164,28.1164,28.0954,28.1024,91400.0
2013-10-15 15:40:00,39.99,40.0,39.96,40.0,235800.0,28.1024,28.1094,28.0813,28.1094,235800.0
2013-10-15 15:50:00,40.0,40.0,39.96,39.96,153200.0,28.1094,28.1094,28.0813,28.0813,153200.0
2013-10-16 09:30:00,40.1,40.12,40.07,40.08,80600.0,28.1797,28.1937,28.1586,28.1656,80600.0
2013-10-16 09:40:00,40.08,40.1,40.07,40.1,50100.0,28.1656,28.1797,28.1586,28.1797,50100.0
2013-10-16 09:50:00,40.11,40.24,40.1,40.21,60400.0,28.1867,28.2781,28.1797,28.257,60400.0
2013-10-16 10:00:00,40.21,40.23,40.17,40.18,124800.0,28.257,28.271,28.2289,28.2359,124800.0
2013-10-16 10:10:00,40.19,40.24,40.16,40.24,56200.0,28.2429,28.2781,28.2218,28.2781,56200.0
2013-10-16 10:20:00,40.23,40.25,40.2,40.22,42500.0,28.271,28.2851,28.25,28.264,42500.0
2013-10-16 10:30:00,40.21,40.22,40.2,40.21,54900.0,28.257,28.264,28.25,28.257,54900.0
2013-10-16 10:40:00,40.21,40.21,40.18,40.19,27200.0,28.257,28.257,28.2359,28.2429,27200.0
2013-10-16 10:50:00,40.2,40.21,40.18,40.21,33900.0,28.25,28.257,28.2359,28.257,33900.0
2013-10-16 11:00:00,40.21,40.22,40.19,40.21,66700.0,28.257,28.264,28.2429,28.257,66700.0
2013-10-16 11:10:00,40.21,40.23,40.17,40.17,101000.0,28.257,28.271,28.2289,28.2289,101000.0
2013-10-16 11:20:00,40.16,40.2,40.14,40.15,46800.0,28.2218,28.25,28.2078,28.2148,46800.0
2013-10-16 11:30:00,40.15,40.19,40.14,40.19,51900.0,28.2148,28.2429,28.2078,28.2429,51900.0
2013-10-16 11:40:00,40.18,40.2,40.17,40.17,39900.0,28.2359,28.25,28.2289,28.2289,39900.0
2013-10-16 11:50:00,40.16,40.18,40.15,40.18,38700.0,28.2218,28.2359,28.2148,28.2359,38700.0
2013-10-16 12:00:00,40.17,40.19,40.16,40.19,23900.0,28.2289,28.2429,28.2218,28.2429,23900.0
2013-10-16 12:10:00,40.18,40.2,40.18,40.19,28100.0,28.2359,28.25,28.2359,28.2429,28100.0
2013-10-16 12:20:00,40.2,40.22,40.18,40.18,30000.0,28.25,28.264,28.2359,28.2359,30000.0
2013-10-16 12:30:00,40.17,40.23,40.16,40.21,166400.0,28.2289,28.271,28.2218,28.257,166400.0
2013-10-16 12:40:00,40.22,40.23,40.2,40.21,72200.0,28.264,28.271,28.25,28.257,72200.0
2013-10-16 12:50:00,40.21,40.22,40.19,40.2,22500.0,28.257,28.264,28.2429,28.25,22500.0
2013-10-16 13:00:00,40.2,40.21,40.19,40.21,14500.0,28.25,28.257,28.2429,28.257,14500.0
2013-10-16 13:10:00,40.2,40.24,40.2,40.23,11500.0,28.25,28.2781,28.25,28.271,11500.0
2013-10-16 13:20:00,40.24,40.28,40.23,40.27,20700.0,28.2781,28.3062,28.271,28.2991,20700.0
2013-10-16 13:30:00,40.28,40.3,40.27,40.3,18900.0,28.3062,28.3202,28.2991,28.3202,18900.0
2013-10-16 13:40:00,40.3,40.3,40.27,40.29,6400.0,28.3202,28.3202,28.2991,28.3132,6400.0
2013-10-16 13:50:00,40.29,40.31,40.28,40.29,8500.0,28.3132,28.3273,28.3062,28.3132,8500.0
2013-10-16 14:00:00,40.28,40.3,40.28,40.28,19500.0,28.3062,28.3202,28.3062,28.3062,19500.0
2013-10-16 14:10:00,40.28,40.28,40.26,40.27,22700.0,28.3062,28.3062,28.2921,28.2991,22700.0
2013-10-16 14:20:00,40.27,40.27,40.23,40.24,37100.0,28.2991,28.2991,28.271,28.2781,37100.0
2013-10-16 14:30:00,40.23,40.24,40.22,40.22,54400.0,28.271,28.2781,28.264,28.264,54400.0
2013-10-16 14:40:00,40.22,40.27,40.22,40.27,62400.0,28.264,28.2991,28.264,28.2991,62400.0
2013-10-16 14:50:00,40.26,40.27,40.23,40.24,22900.0,28.2921,28.2991,28.271,28.2781,22900.0
2013-10-16 15:00:00,40.23,40.25,40.22,40.24,37200.0,28.271,28.2851,28.264,28.2781,37200.0
2013-10-16 15:10:00,40.23,40.26,40.23,40.25,32400.0,28.271,28.2921,28.271,28.2851,32400.0
2013-10-16 15:20:00,40.25,40.27,40.25,40.26,44800.0,28.2851,28.2991,28.2851,28.2921,44800.0
2013-10-16 15:30:00,40.26,40.26,40.25,40.26,30400.0,28.2921,28.2921,28.2851,28.2921,30400.0
2013-10-16 15:40:00,40.26,40.28,40.25,40.28,101600.0,28.2921,28.3062,28.2851,28.3062,101600.0
2013-10-16 15:50:00,40.27,40.3,40.27,40.28,295300.0,28.2991,28.3202,28.2991,28.3062,295300.0
2013-10-17 09:30:00,40.5,40.52,40.46,40.51,298700.0,28.4608,28.4748,28.4327,28.4678,298700.0
2013-10-17 09:40:00,40.51,40.54,40.49,40.52,82900.0,28.4678,28.4889,28.4538,28.4748,82900.0
2013-10-17 09:50:00,40.52,40.55,40.52,40.55,45100.0,28.4748,28.4959,28.4748,28.4959,45100.0
2013-10-17 10:00:00,40.55,40.61,40.52,40.55,96400.0,28.4959,28.5381,28.4748,28.4959,96400.0
2013-10-17 10:10:00,40.56,40.58,40.54,40.58,42300.0,28.5029,28.517,28.4889,28.517,42300.0
2013-10-17 10:20:00,40.56,40.58,40.55,40.56,45200.0,28.5029,28.517,28.4959,28.5029,45200.0
2013-10-17 10:30:00,40.57,40.58,40.55,40.57,111800.0,28.51,28.517,28.4959,28.51,111800.0
2013-10-17 10:40:00,40.57,40.59,40.56,40.58,93200.0,28.51,28.524,28.5029,28.517,93200.0
2013-10-17 10:50:00,40.58,40.59,40.55,40.55,84200.0,28.517,28.524,28.4959,28.4959,84200.0
2013-10-17 11:00:00,40.55,40.6,40.55,40.59,114800.0,28.4959,28.5311,28.4959,28.524,114800.0
2013-10-17 11:10:00,40.6,40.62,40.58,40.61,44500.0,28.5311,28.5451,28.517,28.5381,44500.0
2013-10-17 11:20:00,40.6,40.63,40.6,40.62,107900.0,28.5311,28.5521,28.5311,28.5451,107900.0
2013-10-17 11:30:00,40.62,40.64,40.61,40.63,49200.0,28.5451,28.5592,28.5381,28.5521,49200.0
2013-10-17 11:40:00,40.64,40.65,40.62,40.65,53200.0,28.5592,28.5662,28.5451,28.5662,53200.0
2013-10-17 11:50:00,40.65,40.66,40.63,40.64,54200.0,28.5662,28.5732,28.5521,28.5592,54200.0
2013-10-17 12:00:00,40.64,40.64,40.62,40.63,49200.0,28.5592,28.5592,28.5451,28.5521,49200.0
2013-10-17 12:10:00,40.64,40.66,40.63,40.66,39100.0,28.5592,28.5732,28.5521,28.5732,39100.0
2013-10-17 12:20:00,40.66,40.66,40.64,40.66,35500.0,28.5732,28.5732,28.5592,28.5732,35500.0
2013-10-17 12:30:00,40.66,40.68,40.65,40.67,34600.0,28.5732,28.5873,28.5662,28.5802,34600.0
2013-10-17 12:40:00,40.68,40.68,40.66,40.67,37500.0,28.5873,28.5873,28.5732,28.5802,37500.0
2013-10-17 12:50:00,40.67,40.7,40.66,40.69,80500.0,28.5802,28.6013,28.5732,28.5943,80500.0
2013-10-17 13:00:00,40.69,40.69,40.68,40.69,38000.0,28.5943,28.5943,28.5873,28.5943,38000.0
2013-10-17 13:10:00,40.69,40.69,40.65,40.65,51900.0,28.5943,28.5943,28.5662,28.5662,51900.0
2013-10-17 13:20:00,40.65,40.66,40.65,40.66,24900.0,28.5662,28.5732,28.5662,28.5732,24900.0
2013-10-17 13:30:00,40.65,40.66,40.65,40.65,23500.0,28.5662,28.5732,28.5662,28.5662,23500.0
2013-10-17 13:40:00,40.66,40.67,40.65,40.65,22600.0,28.5732,28.5802,28.5662,28.5662,22600.0
2013-10-17 13:50:00,40.66,40.66,40.65,40.66,9200.0,28.5732,28.5732,28.5662,28.5732,9200.0
2013-10-17 14:00:00,40.66,40.66,40.63,40.64,77100.0,28.5732,28.5732,28.5521,28.5592,77100.0
2013-10-17 14:10:00,40.64,40.65,40.64,40.64,64000.0,28.5592,28.5662,28.5592,28.5592,64000.0
2013-10-17 14:20:00,40.64,40.67,40.63,40.66,93700.0,28.5592,28.5802,28.5521,28.5732,93700.0
2013-10-17 14:30:00,40.66,40.69,40.65,40.69,50800.0,28.5732,28.5943,28.5662,28.5943,50800.0
2013-10-17 14:40:00,40.69,40.7,40.68,40.7,56700.0,28.5943,28.6013,28.5873,28.6013,56700.0
2013-10-17 14:50:00,40.7,40.71,40.69,40.7,90800.0,28.6013,28.6084,28.5943,28.6013,90800.0
2013-10-17 15:00:00,40.71,40.72,40.69,40.72,129600.0,28.6084,28.6154,28.5943,28.6154,129600.0
2013-10-17 15:10:00,40.72,40.73,40.71,40.73,330500.0,28.6154,28.6224,28.6084,28.6224,330500.0
2013-10-17 15:20:00,40.74,40.75,40.72,40.75,111200.0,28.6294,28.6365,28.6154,28.6365,111200.0
2013-10-17 15:30:00,40.75,40.76,40.74,40.76,131700.0,28.6365,28.6435,28.6294,28.6435,131700.0
2013-10-17 15:40:00,40.75,40.79,40.75,40.79,250000.0,28.6365,28.6646,28.6365,28.6646,250000.0
2013-10-17 15:50:00,40.79,40.8,40.77,40.78,455900.0,28.6646,28.6716,28.6505,28.6575,455900.0
2013-10-18 09:30:00,40.92,40.93,40.84,40.85,120900.0,28.7559,28.763,28.6997,28.7067,120900.0
2013-10-18 09:40:00,40.86,40.92,40.85,40.9,88500.0,28.7138,28.7559,28.7067,28.7419,88500.0
2013-10-18 09:50:00,40.92,40.96,40.92,40.96,29200.0,28.7559,28.784,28.7559,28.784,29200.0
2013-10-18 10:00:00,40.96,40.97,40.94,40.97,32000.0,28.784,28.7911,28.77,28.7911,32000.0
2013-10-18 10:10:00,40.96,40.97,40.92,40.93,51200.0,28.784,28.7911,28.7559,28.763,51200.0
2013-10-18 10:20:00,40.93,40.94,40.92,40.93,72000.0,28.763,28.77,28.7559,28.763,72000.0
2013-10-18 10:30:00,40.92,40.93,40.89,40.91,49300.0,28.7559,28.763,28.7348,28.7489,49300.0
2013-10-18 10:40:00,40.91,40.94,40.91,40.94,23700.0,28.7489,28.77,28.7489,28.77,23700.0
2013-10-18 10:50:00,40.93,40.96,40.93,40.95,22000.0,28.763,28.784,28.763,28.777,22000.0
2013-10-18 11:00:00,40.95,40.96,40.93,40.95,18100.0,28.777,28.784,28.763,28.777,18100.0
2013-10-18 11:10:00,40.96,40.98,40.95,40.97,54500.0,28.784,28.7981,28.777,28.7911,54500.0
2013-10-18 11:20:00,40.97,40.98,40.94,40.98,45600.0,28.7911,28.7981,28.77,28.7981,45600.0
2013-10-18 11:30:00,40.97,41.01,40.97,41.0,89100.0,28.7911,28.8192,28.7911,28.8121,89100.0
2013-10-18 11:40:00,41.0,41.01,40.98,40.99,26000.0,28.8121,28.8192,28.7981,28.8051,26000.0
2013-10-18 11:50:00,40.99,40.99,40.96,40.96,96200.0,28.8051,28.8051,28.784,28.784,96200.0
2013-10-18 12:00:00,40.96,40.97,40.95,40.96,66600.0,28.784,28.7911,28.777,28.784,66600.0
2013-10-18 12:10:00,40.96,40.98,40.96,40.97,12800.0,28.784,28.7981,28.784,28.7911,12800.0
2013-10-18 12:20:00,40.97,40.97,40.96,40.97,19600.0,28.7911,28.7911,28.784,28.7911,19600.0
2013-10-18 12:30:00,40.97,40.99,40.97,40.98,53400.0,28.7911,28.8051,28.7911,28.7981,53400.0
2013-10-18 12:40:00,40.99,40.99,40.97,40.98,58900.0,28.8051,28.8051,28.7911,28.7981,58900.0
2013-10-18 12:50:00,40.99,40.99,40.97,40.98,37700.0,28.8051,28.8051,28.7911,28.7981,37700.0
2013-10-18 13:00:00,40.98,41.0,40.98,41.0,68200.0,28.7981,28.8121,28.7981,28.8121,68200.0
2013-10-18 13:10:00,41.0,41.01,41.0,41.01,25600.0,28.8121,28.8192,28.8121,28.8192,25600.0
2013-10-18 13:20:00,41.01,41.01,40.99,41.0,24600.0,28.8192,28.8192,28.8051,28.8121,24600.0
2013-10-18 13:30:00,41.0,41.0,40.98,40.99,28200.0,28.8121,28.8121,28.7981,28.8051,28200.0
2013-10-18 13:40:00,41.0,41.0,40.99,41.0,33200.0,28.8121,28.8121,28.8051,28.8121,33200.0
2013-10-18 13:50:00,41.0,41.01,40.99,41.01,28400.0,28.8121,28.8192,28.8051,28.8192,28400.0
2013-10-18 14:00:00,41.01,41.01,41.0,41.01,100200.0,28.8192,28.8192,28.8121,28.8192,100200.0
2013-10-18 14:10:00,41.01,41.01,40.99,40.99,82400.0,28.8192,28.8192,28.8051,28.8051,82400.0
2013-10-18 14:20:00,41.0,41.0,40.99,41.0,33700.0,28.8121,28.8121,28.8051,28.8121,33700.0
2013-10-18 14:30:00,40.99,41.02,40.99,41.02,36300.0,28.8051,28.8262,28.8051,28.8262,36300.0
2013-10-18 14:40:00,41.02,41.04,41.01,41.04,22300.0,28.8262,28.8403,28.8192,28.8403,22300.0
2013-10-18 14:50:00,41.03,41.04,41.01,41.01,274800.0,28.8332,28.8403,28.8192,28.8192,274800.0
2013-10-18 15:00:00,41.01,41.02,41.0,41.01,55700.0,28.8192,28.8262,28.8121,28.8192,55700.0
2013-10-18 15:10:00,41.02,41.02,41.0,41.0,140100.0,28.8262,28.8262,28.8121,28.8121,140100.0
2013-10-18 15:20:00,41.01,41.02,41.0,41.01,85700.0,28.8192,28.8262,28.8121,28.8192,85700.0
2013-10-18 15:30:00,41.01,41.03,41.0,41.01,63200.0,28.8192,28.8332,28.8121,28.8192,63200.0
2013-10-18 15:40:00,41.01,41.02,40.99,41.02,57000.0,28.8192,28.8262,28.8051,28.8262,57000.0
2013-10-18 15:50:00,41.01,41.02,41.0,41.02,122700.0,28.8192,28.8262,28.8121,28.8262,122700.0
2013-10-21 09:30:00,41.01,41.01,40.96,40.96,133100.0,28.8192,28.8192,28.784,28.784,133100.0
2013-10-21 09:40:00,40.95,40.97,40.94,40.97,58700.0,28.777,28.7911,28.77,28.7911,58700.0
2013-10-21 09:50:00,40.97,41.04,40.96,41.04,56200.0,28.7911,28.8403,28.784,28.8403,56200.0
2013-10-21 10:00:00,41.04,41.05,41.02,41.04,56000.0,28.8403,28.8473,28.8262,28.8403,56000.0
2013-10-21 10:10:00,41.04,41.04,41.0,41.01,55900.0,28.8403,28.8403,28.8121,28.8192,55900.0
2013-10-21 10:20:00,41.02,41.04,41.02,41.03,21600.0,28.8262,28.8403,28.8262,28.8332,21600.0
2013-10-21 10:30:00,41.02,41.03,41.0,41.0,42900.0,28.8262,28.8332,28.8121,28.8121,42900.0
2013-10-21 10:40:00,41.01,41.01,40.98,41.0,68600.0,28.8192,28.8192,28.7981,28.8121,68600.0
2013-10-21 10:50:00,41.0,41.01,40.98,40.99,37300.0,28.8121,28.8192,28.7981,28.8051,37300.0
2013-10-21 11:00:00,41.0,41.02,41.0,41.01,19600.0,28.8121,28.8262,28.8121,28.8192,19600.0
2013-10-21 11:10:00,41.01,41.04,41.01,41.03,80600.0,28.8192,28.8403,28.8192,28.8332,80600.0
2013-10-21 11:20:00,41.02,41.05,41.01,41.05,46900.0,28.8262,28.8473,28.8192,28.8473,46900.0
2013-10-21 11:30:00,41.05,41.05,41.02,41.02,41700.0,28.8473,28.8473,28.8262,28.8262,41700.0
2013-10-21 11:40:00,41.03,41.03,41.01,41.01,29400.0,28.8332,28.8332,28.8192,28.8192,29400.0
2013-10-21 11:50:00,41.02,41.04,41.01,41.03,28300.0,28.8262,28.8403,28.8192,28.8332,28300.0
2013-10-21 12:00:00,41.04,41.04,41.02,41.02,62700.0,28.8403,28.8403,28.8262,28.8262,62700.0
2013-10-21 12:10:00,41.02,41.03,41.01,41.03,61000.0,28.8262,28.8332,28.8192,28.8332,61000.0
2013-10-21 12:20:00,41.03,41.04,41.03,41.04,57600.0,28.8332,28.8403,28.8332,28.8403,57600.0
2013-10-21 12:30:00,41.04,41.04,41.04,41.04,15300.0,28.8403,28.8403,28.8403,28.8403,15300.0
2013-10-21 12:40:00,41.03,41.05,41.03,41.03,112300.0,28.8332,28.8473,28.8332,28.8332,112300.0
2013-10-21 12:50:00,41.04,41.05,41.04,41.04,29400.0,28.8403,28.8473,28.8403,28.8403,29400.0
2013-10-21 13:00:00,41.05,41.07,41.04,41.07,53100.0,28.8473,28.8613,28.8403,28.8613,53100.0
2013-10-21 13:10:00,41.07,41.07,41.06,41.07,33700.0,28.8613,28.8613,28.8543,28.8613,33700.0
2013-10-21 13:20:00,41.07,41.07,41.06,41.07,31800.0,28.8613,28.8613,28.8543,28.8613,31800.0
2013-10-21 13:30:00,41.07,41.07,41.05,41.07,45000.0,28.8613,28.8613,28.8473,28.8613,45000.0
2013-10-21 13:40:00,41.07,41.07,41.05,41.05,17000.0,28.8613,28.8613,28.8473,28.8473,17000.0
2013-10-21 13:50:00,41.06,41.06,41.05,41.06,20600.0,28.8543,28.8543,28.8473,28.8543,20600.0
2013-10-21 14:00:00,41.06,41.06,41.03,41.03,107000.0,28.8543,28.8543,28.8332,28.8332,107000.0
2013-10-21 14:10:00,41.04,41.04,41.03,41.04,48000.0,28.8403,28.8403,28.8332,28.8403,48000.0
2013-10-21 14:20:00,41.03,41.04,41.01,41.02,86100.0,28.8332,28.8403,28.8192,28.8262,86100.0
2013-10-21 14:30:00,41.02,41.03,41.01,41.02,59500.0,28.8262,28.8332,28.8192,28.8262,59500.0
2013-10-21 14:40:00,41.03,41.03,41.01,41.02,92400.0,28.8332,28.8332,28.8192,28.8262,92400.0
2013-10-21 14:50:00,41.02,41.03,41.01,41.01,20000.0,28.8262,28.8332,28.8192,28.8192,20000.0
2013-10-21 15:00:00,41.01,41.03,41.01,41.03,37000.0,28.8192,28.8332,28.8192,28.8332,37000.0
2013-10-21 15:10:00,41.03,41.05,41.02,41.04,33900.0,28.8332,28.8473,28.8262,28.8403,33900.0
2013-10-21 15:20:00,41.05,41.05,41.04,41.04,22400.0,28.8473,28.8473,28.8403,28.8403,22400.0
2013-10-21 15:30:00,41.04,41.05,41.03,41.04,59100.0,28.8403,28.8473,28.8332,28.8403,59100.0
2013-10-21 15:40:00,41.03,41.07,41.03,41.07,139200.0,28.8332,28.8613,28.8332,28.8613,139200.0
2013-10-21 15:50:00,41.07,41.08,41.05,41.08,117100.0,28.8613,28.8684,28.8473,28.8684,117100.0
2013-10-22 09:30:00,41.31,41.34,41.27,41.32,111700.0,29.03,29.0511,29.0019,29.037,111700.0
2013-10-22 09:40:00,41.31,41.35,41.31,41.34,78600.0,29.03,29.0581,29.03,29.0511,78600.0
2013-10-22 09:50:00,41.34,41.45,41.34,41.45,81000.0,29.0511,29.1284,29.0511,29.1284,81000.0
2013-10-22 10:00:00,41.45,41.51,41.44,41.5,48800.0,29.1284,29.1705,29.1213,29.1635,48800.0
2013-10-22 10:10:00,41.5,41.55,41.5,41.53,34100.0,29.1635,29.1986,29.1635,29.1846,34100.0
2013-10-22 10:20:00,41.54,41.56,41.51,41.52,79700.0,29.1916,29.2057,29.1705,29.1776,79700.0
2013-10-22 10:30:00,41.52,41.55,41.51,41.54,159700.0,29.1776,29.1986,29.1705,29.1916,159700.0
2013-10-22 10:40:00,41.53,41.54,41.48,41.49,282100.0,29.1846,29.1916,29.1495,29.1565,282100.0
2013-10-22 10:50:00,41.48,41.48,41.39,41.42,119500.0,29.1495,29.1495,29.0862,29.1073,119500.0
2013-10-22 11:00:00,41.43,41.48,41.43,41.46,133200.0,29.1143,29.1495,29.1143,29.1354,133200.0
2013-10-22 11:10:00,41.46,41.47,41.41,41.43,104300.0,29.1354,29.1424,29.1003,29.1143,104300.0
2013-10-22 11:20:00,41.43,41.44,41.41,41.42,60400.0,29.1143,29.1213,29.1003,29.1073,60400.0
2013-10-22 11:30:00,41.42,41.45,41.39,41.44,87500.0,29.1073,29.1284,29.0862,29.1213,87500.0
2013-10-22 11:40:00,41.44,41.46,41.43,41.46,18700.0,29.1213,29.1354,29.1143,29.1354,18700.0
2013-10-22 11:50:00,41.46,41.49,41.45,41.48,63100.0,29.1354,29.1565,29.1284,29.1495,63100.0
2013-10-22 12:00:00,41.48,41.48,41.47,41.47,50800.0,29.1495,29.1495,29.1424,29.1424,50800.0
2013-10-22 12:10:00,41.47,41.48,41.43,41.43,346700.0,29.1424,29.1495,29.1143,29.1143,346700.0
2013-10-22 12:20:00,41.43,41.45,41.42,41.43,42400.0,29.1143,29.1284,29.1073,29.1143,42400.0
2013-10-22 12:30:00,41.43,41.44,41.41,41.41,67500.0,29.1143,29.1213,29.1003,29.1003,67500.0
2013-10-22 12:40:00,41.41,41.42,41.39,41.4,72800.0,29.1003,29.1073,29.0862,29.0932,72800.0
2013-10-22 12:50:00,41.4,41.43,41.4,41.43,71000.0,29.0932,29.1143,29.0932,29.1143,71000.0
2013-10-22 13:00:00,41.43,41.45,41.42,41.45,74900.0,29.1143,29.1284,29.1073,29.1284,74900.0
2013-10-22 13:10:00,41.45,41.46,41.43,41.46,108600.0,29.1284,29.1354,29.1143,29.1354,108600.0
2013-10-22 13:20:00,41.47,41.47,41.45,41.46,281500.0,29.1424,29.1424,29.1284,29.1354,281500.0
2013-10-22 13:30:00,41.46,41.46,41.44,41.45,80600.0,29.1354,29.1354,29.1213,29.1284,80600.0
2013-10-22 13:40:00,41.45,41.48,41.45,41.47,128400.0,29.1284,29.1495,29.1284,29.1424,128400.0
2013-10-22 13:50:00,41.48,41.48,41.46,41.47,219900.0,29.1495,29.1495,29.1354,29.1424,219900.0
2013-10-22 14:00:00,41.48,41.49,41.47,41.49,222100.0,29.1495,29.1565,29.1424,29.1565,222100.0
2013-10-22 14:10:00,41.49,41.51,41.49,41.5,171100.0,29.1565,29.1705,29.1565,29.1635,171100.0
2013-10-22 14:20:00,41.5,41.5,41.46,41.46,253900.0,29.1635,29.1635,29.1354,29.1354,253900.0
2013-10-22 14:30:00,41.46,41.49,41.46,41.49,192000.0,29.1354,29.1565,29.1354,29.1565,192000.0
2013-10-22 14:40:00,41.49,41.52,41.48,41.52,228500.0,29.1565,29.1776,29.1495,29.1776,228500.0
2013-10-22 14:50:00,41.51,41.52,41.5,41.5,303700.0,29.1705,29.1776,29.1635,29.1635,303700.0
2013-10-22 15:00:00,41.5,41.53,41.5,41.52,254900.0,29.1635,29.1846,29.1635,29.1776,254900.0
2013-10-22 15:10:00,41.53,41.54,41.51,41.51,232100.0,29.1846,29.1916,29.1705,29.1705,232100.0
2013-10-22 15:20:00,41.52,41.55,41.52,41.53,377500.0,29.1776,29.1986,29.1776,29.1846,377500.0
2013-10-22 15:30:00,41.54,41.54,41.5,41.5,118100.0,29.1916,29.1916,29.1635,29.1635,118100.0
2013-10-22 15:40:00,41.5,41.52,41.47,41.48,79700.0,29.1635,29.1776,29.1424,29.1495,79700.0
2013-10-22 15:50:00,41.48,41.5,41.46,41.48,200600.0,29.1495,29.1635,29.1354,29.1495,200600.0
2013-10-23 09:30:00,41.06,41.07,41.02,41.03,376400.0,28.8543,28.8613,28.8262,28.8332,376400.0
2013-10-23 09:40:00,41.03,41.05,41.02,41.03,110200.0,28.8332,28.8473,28.8262,28.8332,110200.0
2013-10-23 09:50:00,41.03,41.04,40.95,40.96,117700.0,28.8332,28.8403,28.777,28.784,117700.0
2013-10-23 10:00:00,40.95,40.96,40.92,40.95,121300.0,28.777,28.784,28.7559,28.777,121300.0
2013-10-23 10:10:00,40.95,41.0,40.94,40.98,35100.0,28.777,28.8121,28.77,28.7981,35100.0
2013-10-23 10:20:00,40.99,40.99,40.93,40.93,72300.0,28.8051,28.8051,28.763,28.763,72300.0
2013-10-23 10:30:00,40.93,40.97,40.92,40.96,78300.0,28.763,28.7911,28.7559,28.784,78300.0
2013-10-23 10:40:00,40.97,40.99,40.96,40.96,103900.0,28.7911,28.8051,28.784,28.784,103900.0
2013-10-23 10:50:00,40.97,40.98,40.91,40.98,84600.0,28.7911,28.7981,28.7489,28.7981,84600.0
2013-10-23 11:00:00,40.98,41.0,40.96,40.97,45300.0,28.7981,28.8121,28.784,28.7911,45300.0
2013-10-23 11:10:00,40.97,40.98,40.95,40.97,25400.0,28.7911,28.7981,28.777,28.7911,25400.0
2013-10-23 11:20:00,40.97,41.01,40.96,40.97,31400.0,28.7911,28.8192,28.784,28.7911,31400.0
2013-10-23 11:30:00,40.98,41.02,40.98,41.0,41500.0,28.7981,28.8262,28.7981,28.8121,41500.0
2013-10-23 11:40:00,41.02,41.06,41.01,41.06,17700.0,28.8262,28.8543,28.8192,28.8543,17700.0
2013-10-23 11:50:00,41.06,41.06,41.02,41.04,22700.0,28.8543,28.8543,28.8262,28.8403,22700.0
2013-10-23 12:00:00,41.05,41.05,41.02,41.02,71500.0,28.8473,28.8473,28.8262,28.8262,71500.0
2013-10-23 12:10:00,41.02,41.04,41.01,41.02,28500.0,28.8262,28.8403,28.8192,28.8262,28500.0
2013-10-23 12:20:00,41.01,41.03,41.0,41.01,33300.0,28.8192,28.8332,28.8121,28.8192,33300.0
2013-10-23 12:30:00,41.01,41.02,41.01,41.01,16100.0,28.8192,28.8262,28.8192,28.8192,16100.0
2013-10-23 12:40:00,41.02,41.04,41.01,41.03,19300.0,28.8262,28.8403,28.8192,28.8332,19300.0
2013-10-23 12:50:00,41.04,41.06,41.03,41.06,22000.0,28.8403,28.8543,28.8332,28.8543,22000.0
2013-10-23 13:00:00,41.06,41.07,41.05,41.06,63000.0,28.8543,28.8613,28.8473,28.8543,63000.0
2013-10-23 13:10:00,41.06,41.06,41.04,41.04,58200.0,28.8543,28.8543,28.8403,28.8403,58200.0
2013-10-23 13:20:00,41.05,41.05,41.03,41.05,19200.0,28.8473,28.8473,28.8332,28.8473,19200.0
2013-10-23 13:30:00,41.04,41.05,41.02,41.03,60800.0,28.8403,28.8473,28.8262,28.8332,60800.0
2013-10-23 13:40:00,41.03,41.03,41.01,41.02,20300.0,28.8332,28.8332,28.8192,28.8262,20300.0
2013-10-23 13:50:00,41.01,41.05,41.01,41.02,24500.0,28.8192,28.8473,28.8192,28.8262,24500.0
2013-10-23 14:00:00,41.02,41.03,41.01,41.02,41500.0,28.8262,28.8332,28.8192,28.8262,41500.0
2013-10-23 14:10:00,41.02,41.04,41.02,41.03,59400.0,28.8262,28.8403,28.8262,28.8332,59400.0
2013-10-23 14:20:00,41.03,41.03,41.01,41.03,84600.0,28.8332,28.8332,28.8192,28.8332,84600.0
2013-10-23 14:30:00,41.02,41.04,41.01,41.02,80900.0,28.8262,28.8403,28.8192,28.8262,80900.0
2013-10-23 14:40:00,41.02,41.06,41.01,41.05,48000.0,28.8262,28.8543,28.8192,28.8473,48000.0
2013-10-23 14:50:00,41.06,41.07,41.04,41.06,67000.0,28.8543,28.8613,28.8403,28.8543,67000.0
2013-10-23 15:00:00,41.06,41.07,41.04,41.04,223700.0,28.8543,28.8613,28.8403,28.8403,223700.0
2013-10-23 15:10:00,41.05,41.05,41.02,41.02,27100.0,28.8473,28.8473,28.8262,28.8262,27100.0
2013-10-23 15:20:00,41.02,41.02,41.01,41.02,44300.0,28.8262,28.8262,28.8192,28.8262,44300.0
2013-10-23 15:30:00,41.02,41.05,41.02,41.03,41300.0,28.8262,28.8473,28.8262,28.8332,41300.0
2013-10-23 15:40:00,41.03,41.04,41.02,41.03,78100.0,28.8332,28.8403,28.8262,28.8332,78100.0
2013-10-23 15:50:00,41.04,41.04,41.02,41.03,259300.0,28.8403,28.8403,28.8262,28.8332,259300.0
2013-10-24 09:30:00,41.25,41.26,41.19,41.19,107900.0,28.9878,28.9949,28.9457,28.9457,107900.0
2013-10-24 09:40:00,41.18,41.19,41.16,41.18,36400.0,28.9386,28.9457,28.9246,28.9386,36400.0
2013-10-24 09:50:00,41.18,41.22,41.17,41.21,41700.0,28.9386,28.9667,28.9316,28.9597,41700.0
2013-10-24 10:00:00,41.21,41.22,41.16,41.21,71400.0,28.9597,28.9667,28.9246,28.9597,71400.0
2013-10-24 10:10:00,41.2,41.23,41.19,41.23,25500.0,28.9527,28.9738,28.9457,28.9738,25500.0
2013-10-24 10:20:00,41.23,41.24,41.19,41.2,34700.0,28.9738,28.9808,28.9457,28.9527,34700.0
2013-10-24 10:30:00,41.21,41.22,41.19,41.21,55700.0,28.9597,28.9667,28.9457,28.9597,55700.0
2013-10-24 10:40:00,41.21,41.22,41.2,41.21,15800.0,28.9597,28.9667,28.9527,28.9597,15800.0
2013-10-24 10:50:00,41.22,41.23,41.2,41.23,158900.0,28.9667,28.9738,28.9527,28.9738,158900.0
2013-10-24 11:00:00,41.22,41.25,41.22,41.25,31100.0,28.9667,28.9878,28.9667,28.9878,31100.0
2013-10-24 11:10:00,41.26,41.26,41.23,41.23,47500.0,28.9949,28.9949,28.9738,28.9738,47500.0
2013-10-24 11:20:00,41.23,41.27,41.23,41.27,15800.0,28.9738,29.0019,28.9738,29.0019,15800.0
2013-10-24 11:30:00,41.26,41.27,41.25,41.26,24300.0,28.9949,29.0019,28.9878,28.9949,24300.0
2013-10-24 11:40:00,41.26,41.26,41.23,41.25,52600.0,28.9949,28.9949,28.9738,28.9878,52600.0
2013-10-24 11:50:00,41.25,41.28,41.25,41.27,45200.0,28.9878,29.0089,28.9878,29.0019,45200.0
2013-10-24 12:00:00,41.27,41.28,41.26,41.28,25400.0,29.0019,29.0089,28.9949,29.0089,25400.0
2013-10-24 12:10:00,41.28,41.29,41.26,41.26,58400.0,29.0089,29.0159,28.9949,28.9949,58400.0
2013-10-24 12:20:00,41.27,41.29,41.26,41.27,69500.0,29.0019,29.0159,28.9949,29.0019,69500.0
2013-10-24 12:30:00,41.27,41.28,41.24,41.24,38900.0,29.0019,29.0089,28.9808,28.9808,38900.0
2013-10-24 12:40:00,41.24,41.25,41.23,41.23,18400.0,28.9808,28.9878,28.9738,28.9738,18400.0
2013-10-24 12:50:00,41.23,41.26,41.23,41.26,17600.0,28.9738,28.9949,28.9738,28.9949,17600.0
2013-10-24 13:00:00,41.26,41.27,41.24,41.24,108300.0,28.9949,29.0019,28.9808,28.9808,108300.0
2013-10-24 13:10:00,41.25,41.25,41.23,41.24,36300.0,28.9878,28.9878,28.9738,28.9808,36300.0
2013-10-24 13:20:00,41.25,41.26,41.25,41.25,25500.0,28.9878,28.9949,28.9878,28.9878,25500.0
2013-10-24 13:30:00,41.26,41.26,41.25,41.25,54800.0,28.9949,28.9949,28.9878,28.9878,54800.0
2013-10-24 13:40:00,41.26,41.28,41.26,41.26,65200.0,28.9949,29.0089,28.9949,28.9949,65200.0
2013-10-24 13:50:00,41.26,41.27,41.25,41.26,44700.0,28.9949,29.0019,28.9878,28.9949,44700.0
2013-10-24 14:00:00,41.26,41.27,41.25,41.27,40300.0,28.9949,29.0019,28.9878,29.0019,40300.0
2013-10-24 14:10:00,41.26,41.29,41.26,41.29,48900.0,28.9949,29.0159,28.9949,29.0159,48900.0
2013-10-24 14:20:00,41.29,41.3,41.28,41.3,151200.0,29.0159,29.023,29.0089,29.023,151200.0
2013-10-24 14:30:00,41.29,41.3,41.29,41.3,23200.0,29.0159,29.023,29.0159,29.023,23200.0
2013-10-24 14:40:00,41.3,41.31,41.29,41.3,70100.0,29.023,29.03,29.0159,29.023,70100.0
2013-10-24 14:50:00,41.31,41.32,41.3,41.32,36500.0,29.03,29.037,29.023,29.037,36500.0
2013-10-24 15:00:00,41.32,41.32,41.3,41.3,58700.0,29.037,29.037,29.023,29.023,58700.0
2013-10-24 15:10:00,41.3,41.31,41.29,41.29,41600.0,29.023,29.03,29.0159,29.0159,41600.0
2013-10-24 15:20:00,41.3,41.31,41.3,41.31,47200.0,29.023,29.03,29.023,29.03,47200.0
2013-10-24 15:30:00,41.31,41.31,41.29,41.29,43900.0,29.03,29.03,29.0159,29.0159,43900.0
2013-10-24 15:40:00,41.3,41.3,41.27,41.29,119400.0,29.023,29.023,29.0019,29.0159,119400.0
2013-10-24 15:50:00,41.29,41.3,41.28,41.29,154900.0,29.0159,29.023,29.0089,29.0159,154900.0
2013-10-25 09:30:00,41.19,41.19,41.14,41.16,80500.0,28.9457,28.9457,28.9105,28.9246,80500.0
2013-10-25 09:40:00,41.16,41.16,41.12,41.13,31300.0,28.9246,28.9246,28.8965,28.9035,31300.0
2013-10-25 09:50:00,41.14,41.15,41.13,41.15,39800.0,28.9105,28.9176,28.9035,28.9176,39800.0
2013-10-25 10:00:00,41.15,41.18,41.14,41.16,56800.0,28.9176,28.9386,28.9105,28.9246,56800.0
2013-10-25 10:10:00,41.15,41.16,41.11,41.13,64700.0,28.9176,28.9246,28.8894,28.9035,64700.0
2013-10-25 10:20:00,41.13,41.13,41.09,41.09,50100.0,28.9035,28.9035,28.8754,28.8754,50100.0
2013-10-25 10:30:00,41.09,41.13,41.08,41.11,47000.0,28.8754,28.9035,28.8684,28.8894,47000.0
2013-10-25 10:40:00,41.12,41.12,41.09,41.11,59100.0,28.8965,28.8965,28.8754,28.8894,59100.0
2013-10-25 10:50:00,41.11,41.12,41.09,41.1,45900.0,28.8894,28.8965,28.8754,28.8824,45900.0
2013-10-25 11:00:00,41.11,41.14,41.11,41.11,41000.0,28.8894,28.9105,28.8894,28.8894,41000.0
2013-10-25 11:10:00,41.1,41.12,41.09,41.11,47200.0,28.8824,28.8965,28.8754,28.8894,47200.0
2013-10-25 11:20:00,41.11,41.13,41.1,41.1,38700.0,28.8894,28.9035,28.8824,28.8824,38700.0
2013-10-25 11:30:00,41.11,41.15,41.11,41.14,23700.0,28.8894,28.9176,28.8894,28.9105,23700.0
2013-10-25 11:40:00,41.14,41.15,41.13,41.14,52900.0,28.9105,28.9176,28.9035,28.9105,52900.0
2013-10-25 11:50:00,41.13,41.13,41.1,41.1,66600.0,28.9035,28.9035,28.8824,28.8824,66600.0
2013-10-25 12:00:00,41.1,41.12,41.1,41.12,35200.0,28.8824,28.8965,28.8824,28.8965,35200.0
2013-10-25 12:10:00,41.11,41.12,41.08,41.1,74800.0,28.8894,28.8965,28.8684,28.8824,74800.0
2013-10-25 12:20:00,41.11,41.13,41.11,41.13,47700.0,28.8894,28.9035,28.8894,28.9035,47700.0
2013-10-25 12:30:00,41.13,41.13,41.11,41.13,63300.0,28.9035,28.9035,28.8894,28.9035,63300.0
2013-10-25 12:40:00,41.13,41.14,41.12,41.14,17600.0,28.9035,28.9105,28.8965,28.9105,17600.0
2013-10-25 12:50:00,41.14,41.14,41.13,41.14,23900.0,28.9105,28.9105,28.9035,28.9105,23900.0
2013-10-25 13:00:00,41.14,41.15,41.13,41.15,44300.0,28.9105,28.9176,28.9035,28.9176,44300.0
2013-10-25 13:10:00,41.15,41.16,41.14,41.16,72400.0,28.9176,28.9246,28.9105,28.9246,72400.0
2013-10-25 13:20:00,41.16,41.16,41.12,41.13,38900.0,28.9246,28.9246,28.8965,28.9035,38900.0
2013-10-25 13:30:00,41.13,41.14,41.11,41.13,42300.0,28.9035,28.9105,28.8894,28.9035,42300.0
2013-10-25 13:40:00,41.14,41.14,41.12,41.13,55700.0,28.9105,28.9105,28.8965,28.9035,55700.0
2013-10-25 13:50:00,41.13,41.13,41.12,41.13,30200.0,28.9035,28.9035,28.8965,28.9035,30200.0
2013-10-25 14:00:00,41.12,41.15,41.12,41.15,71900.0,28.8965,28.9176,28.8965,28.9176,71900.0
2013-10-25 14:10:00,41.14,41.15,41.14,41.15,92100.0,28.9105,28.9176,28.9105,28.9176,92100.0
2013-10-25 14:20:00,41.15,41.16,41.14,41.15,53900.0,28.9176,28.9246,28.9105,28.9176,53900.0
2013-10-25 14:30:00,41.16,41.16,41.15,41.15,86800.0,28.9246,28.9246,28.9176,28.9176,86800.0
2013-10-25 14:40:00,41.15,41.16,41.15,41.15,76500.0,28.9176,28.9246,28.9176,28.9176,76500.0
2013-10-25 14:50:00,41.16,41.17,41.15,41.16,54600.0,28.9246,28.9316,28.9176,28.9246,54600.0
2013-10-25 15:00:00,41.17,41.17,41.14,41.16,97800.0,28.9316,28.9316,28.9105,28.9246,97800.0
2013-10-25 15:10:00,41.16,41.17,41.15,41.16,78400.0,28.9246,28.9316,28.9176,28.9246,78400.0
2013-10-25 15:20:00,41.16,41.17,41.15,41.17,48500.0,28.9246,28.9316,28.9176,28.9316,48500.0
2013-10-25 15:30:00,41.17,41.19,41.16,41.16,200000.0,28.9316,28.9457,28.9246,28.9246,200000.0
2013-10-25 15:40:00,41.17,41.18,41.16,41.18,65200.0,28.9316,28.9386,28.9246,28.9386,65200.0
2013-10-25 15:50:00,41.18,41.19,41.17,41.18,173300.0,28.9386,28.9457,28.9316,28.9386,173300.0
2013-10-28 09:30:00,41.12,41.12,41.05,41.08,231700.0,28.8965,28.8965,28.8473,28.8684,231700.0
2013-10-28 09:40:00,41.08,41.12,41.06,41.11,23300.0,28.8684,28.8965,28.8543,28.8894,23300.0
2013-10-28 09:50:00,41.12,41.12,41.09,41.1,36900.0,28.8965,28.8965,28.8754,28.8824,36900.0
2013-10-28 10:00:00,41.11,41.13,41.1,41.12,46700.0,28.8894,28.9035,28.8824,28.8965,46700.0
2013-10-28 10:10:00,41.12,41.15,41.12,41.14,27200.0,28.8965,28.9176,28.8965,28.9105,27200.0
2013-10-28 10:20:00,41.14,41.14,41.1,41.1,28900.0,28.9105,28.9105,28.8824,28.8824,28900.0
2013-10-28 10:30:00,41.1,41.11,41.09,41.11,26700.0,28.8824,28.8894,28.8754,28.8894,26700.0
2013-10-28 10:40:00,41.11,41.11,41.09,41.1,53900.0,28.8894,28.8894,28.8754,28.8824,53900.0
2013-10-28 10:50:00,41.11,41.11,41.06,41.07,35400.0,28.8894,28.8894,28.8543,28.8613,35400.0
2013-10-28 11:00:00,41.07,41.1,41.06,41.08,27200.0,28.8613,28.8824,28.8543,28.8684,27200.0
2013-10-28 11:10:00,41.08,41.09,41.05,41.07,249000.0,28.8684,28.8754,28.8473,28.8613,249000.0
2013-10-28 11:20:00,41.07,41.09,41.05,41.09,23500.0,28.8613,28.8754,28.8473,28.8754,23500.0
2013-10-28 11:30:00,41.08,41.12,41.08,41.12,31400.0,28.8684,28.8965,28.8684,28.8965,31400.0
2013-10-28 11:40:00,41.12,41.12,41.08,41.09,24500.0,28.8965,28.8965,28.8684,28.8754,24500.0
2013-10-28 11:50:00,41.09,41.11,41.08,41.1,46700.0,28.8754,28.8894,28.8684,28.8824,46700.0
2013-10-28 12:00:00,41.11,41.13,41.1,41.13,18800.0,28.8894,28.9035,28.8824,28.9035,18800.0
2013-10-28 12:10:00,41.13,41.16,41.12,41.16,36600.0,28.9035,28.9246,28.8965,28.9246,36600.0
2013-10-28 12:20:00,41.15,41.16,41.13,41.13,22900.0,28.9176,28.9246,28.9035,28.9035,22900.0
2013-10-28 12:30:00,41.13,41.15,41.13,41.14,30000.0,28.9035,28.9176,28.9035,28.9105,30000.0
2013-10-28 12:40:00,41.14,41.16,41.14,41.16,66000.0,28.9105,28.9246,28.9105,28.9246,66000.0
2013-10-28 12:50:00,41.15,41.17,41.15,41.17,38700.0,28.9176,28.9316,28.9176,28.9316,38700.0
2013-10-28 13:00:00,41.16,41.18,41.16,41.17,105500.0,28.9246,28.9386,28.9246,28.9316,105500.0
2013-10-28 13:10:00,41.17,41.18,41.16,41.17,49200.0,28.9316,28.9386,28.9246,28.9316,49200.0
2013-10-28 13:20:00,41.17,41.17,41.15,41.16,39700.0,28.9316,28.9316,28.9176,28.9246,39700.0
2013-10-28 13:30:00,41.15,41.17,41.15,41.17,17600.0,28.9176,28.9316,28.9176,28.9316,17600.0
2013-10-28 13:40:00,41.17,41.17,41.16,41.16,56500.0,28.9316,28.9316,28.9246,28.9246,56500.0
2013-10-28 13:50:00,41.16,41.17,41.15,41.16,46600.0,28.9246,28.9316,28.9176,28.9246,46600.0
2013-10-28 14:00:00,41.16,41.17,41.16,41.17,34900.0,28.9246,28.9316,28.9246,28.9316,34900.0
2013-10-28 14:10:00,41.17,41.18,41.16,41.18,21600.0,28.9316,28.9386,28.9246,28.9386,21600.0
2013-10-28 14:20:00,41.17,41.22,41.17,41.22,65200.0,28.9316,28.9667,28.9316,28.9667,65200.0
2013-10-28 14:30:00,41.21,41.22,41.2,41.21,41100.0,28.9597,28.9667,28.9527,28.9597,41100.0
2013-10-28 14:40:00,41.21,41.23,41.21,41.21,23100.0,28.9597,28.9738,28.9597,28.9597,23100.0
2013-10-28 14:50:00,41.21,41.22,41.2,41.2,38900.0,28.9597,28.9667,28.9527,28.9527,38900.0
2013-10-28 15:00:00,41.21,41.21,41.18,41.18,90400.0,28.9597,28.9597,28.9386,28.9386,90400.0
2013-10-28 15:10:00,41.19,41.19,41.18,41.18,25100.0,28.9457,28.9457,28.9386,28.9386,25100.0
2013-10-28 15:20:00,41.18,41.19,41.17,41.18,191200.0,28.9386,28.9457,28.9316,28.9386,191200.0
2013-10-28 15:30:00,41.18,41.18,41.15,41.16,157700.0,28.9386,28.9386,28.9176,28.9246,157700.0
2013-10-28 15:40:00,41.16,41.16,41.1,41.11,63500.0,28.9246,28.9246,28.8824,28.8894,63500.0
2013-10-28 15:50:00,41.1,41.14,41.1,41.13,107200.0,28.8824,28.9105,28.8824,28.9035,107200.0
2013-10-29 09:30:00,41.2,41.23,41.17,41.21,107600.0,28.9527,28.9738,28.9316,28.9597,107600.0
2013-10-29 09:40:00,41.2,41.22,41.19,41.2,97800.0,28.9527,28.9667,28.9457,28.9527,97800.0
2013-10-29 09:50:00,41.21,41.21,41.16,41.18,68800.0,28.9597,28.9597,28.9246,28.9386,68800.0
2013-10-29 10:00:00,41.18,41.19,41.12,41.12,95900.0,28.9386,28.9457,28.8965,28.8965,95900.0
2013-10-29 10:10:00,41.12,41.16,41.12,41.16,42900.0,28.8965,28.9246,28.8965,28.9246,42900.0
2013-10-29 10:20:00,41.17,41.22,41.17,41.21,69500.0,28.9316,28.9667,28.9316,28.9597,69500.0
2013-10-29 10:30:00,41.2,41.24,41.2,41.24,38400.0,28.9527,28.9808,28.9527,28.9808,38400.0
2013-10-29 10:40:00,41.23,41.23,41.21,41.22,34400.0,28.9738,28.9738,28.9597,28.9667,34400.0
2013-10-29 10:50:00,41.22,41.23,41.18,41.18,23400.0,28.9667,28.9738,28.9386,28.9386,23400.0
2013-10-29 11:00:00,41.19,41.21,41.19,41.21,11700.0,28.9457,28.9597,28.9457,28.9597,11700.0
2013-10-29 11:10:00,41.21,41.22,41.2,41.2,28600.0,28.9597,28.9667,28.9527,28.9527,28600.0
2013-10-29 11:20:00,41.21,41.22,41.19,41.19,41400.0,28.9597,28.9667,28.9457,28.9457,41400.0
2013-10-29 11:30:00,41.2,41.2,41.18,41.2,24800.0,28.9527,28.9527,28.9386,28.9527,24800.0
2013-10-29 11:40:00,41.2,41.2,41.18,41.18,22000.0,28.9527,28.9527,28.9386,28.9386,22000.0
2013-10-29 11:50:00,41.18,41.18,41.16,41.18,47500.0,28.9386,28.9386,28.9246,28.9386,47500.0
2013-10-29 12:00:00,41.18,41.19,41.16,41.19,34800.0,28.9386,28.9457,28.9246,28.9457,34800.0
2013-10-29 12:10:00,41.19,41.19,41.14,41.15,120000.0,28.9457,28.9457,28.9105,28.9176,120000.0
2013-10-29 12:20:00,41.16,41.18,41.14,41.16,335300.0,28.9246,28.9386,28.9105,28.9246,335300.0
2013-10-29 12:30:00,41.16,41.18,41.15,41.16,109200.0,28.9246,28.9386,28.9176,28.9246,109200.0
2013-10-29 12:40:00,41.16,41.18,41.15,41.18,117700.0,28.9246,28.9386,28.9176,28.9386,117700.0
2013-10-29 12:50:00,41.17,41.18,41.15,41.16,40900.0,28.9316,28.9386,28.9176,28.9246,40900.0
2013-10-29 13:00:00,41.16,41.17,41.14,41.16,60400.0,28.9246,28.9316,28.9105,28.9246,60400.0
2013-10-29 13:10:00,41.16,41.16,41.13,41.14,108600.0,28.9246,28.9246,28.9035,28.9105,108600.0
2013-10-29 13:20:00,41.14,41.15,41.13,41.14,36100.0,28.9105,28.9176,28.9035,28.9105,36100.0
2013-10-29 13:30:00,41.14,41.15,41.13,41.15,8800.0,28.9105,28.9176,28.9035,28.9176,8800.0
2013-10-29 13:40:00,41.15,41.16,41.14,41.15,17400.0,28.9176,28.9246,28.9105,28.9176,17400.0
2013-10-29 13:50:00,41.16,41.16,41.14,41.14,82800.0,28.9246,28.9246,28.9105,28.9105,82800.0
2013-10-29 14:00:00,41.15,41.18,41.15,41.18,44700.0,28.9176,28.9386,28.9176,28.9386,44700.0
2013-10-29 14:10:00,41.17,41.18,41.16,41.16,93000.0,28.9316,28.9386,28.9246,28.9246,93000.0
2013-10-29 14:20:00,41.17,41.18,41.16,41.18,31200.0,28.9316,28.9386,28.9246,28.9386,31200.0
2013-10-29 14:30:00,41.18,41.19,41.18,41.19,16800.0,28.9386,28.9457,28.9386,28.9457,16800.0
2013-10-29 14:40:00,41.19,41.2,41.18,41.2,27600.0,28.9457,28.9527,28.9386,28.9527,27600.0
2013-10-29 14:50:00,41.2,41.21,41.2,41.21,26800.0,28.9527,28.9597,28.9527,28.9597,26800.0
2013-10-29 15:00:00,41.21,41.21,41.2,41.21,48600.0,28.9597,28.9597,28.9527,28.9597,48600.0
2013-10-29 15:10:00,41.2,41.2,41.18,41.19,80600.0,28.9527,28.9527,28.9386,28.9457,80600.0
2013-10-29 15:20:00,41.2,41.2,41.16,41.19,85700.0,28.9527,28.9527,28.9246,28.9457,85700.0
2013-10-29 15:30:00,41.19,41.2,41.17,41.19,51700.0,28.9457,28.9527,28.9316,28.9457,51700.0
2013-10-29 15:40:00,41.18,41.2,41.18,41.19,40300.0,28.9386,28.9527,28.9386,28.9457,40300.0
2013-10-29 15:50:00,41.19,41.22,41.19,41.22,188000.0,28.9457,28.9667,28.9457,28.9667,188000.0
2013-10-30 09:30:00,41.32,41.32,41.27,41.29,119500.0,29.037,29.037,29.0019,29.0159,119500.0
2013-10-30 09:40:00,41.28,41.29,41.25,41.29,59900.0,29.0089,29.0159,28.9878,29.0159,59900.0
2013-10-30 09:50:00,41.29,41.3,41.27,41.28,407000.0,29.0159,29.023,29.0019,29.0089,407000.0
2013-10-30 10:00:00,41.28,41.29,41.24,41.25,202200.0,29.0089,29.0159,28.9808,28.9878,202200.0
2013-10-30 10:10:00,41.24,41.25,41.22,41.23,99600.0,28.9808,28.9878,28.9667,28.9738,99600.0
2013-10-30 10:20:00,41.23,41.24,41.22,41.23,72900.0,28.9738,28.9808,28.9667,28.9738,72900.0
2013-10-30 10:30:00,41.24,41.25,41.22,41.22,47800.0,28.9808,28.9878,28.9667,28.9667,47800.0
2013-10-30 10:40:00,41.23,41.25,41.22,41.24,30900.0,28.9738,28.9878,28.9667,28.9808,30900.0
2013-10-30 10:50:00,41.23,41.25,41.22,41.25,23300.0,28.9738,28.9878,28.9667,28.9878,23300.0
2013-10-30 11:00:00,41.26,41.27,41.23,41.24,37800.0,28.9949,29.0019,28.9738,28.9808,37800.0
2013-10-30 11:10:00,41.23,41.24,41.21,41.21,27400.0,28.9738,28.9808,28.9597,28.9597,27400.0
2013-10-30 11:20:00,41.21,41.21,41.19,41.2,92600.0,28.9597,28.9597,28.9457,28.9527,92600.0
2013-10-30 11:30:00,41.19,41.19,41.14,41.15,58800.0,28.9457,28.9457,28.9105,28.9176,58800.0
2013-10-30 11:40:00,41.16,41.18,41.15,41.16,33600.0,28.9246,28.9386,28.9176,28.9246,33600.0
2013-10-30 11:50:00,41.15,41.19,41.15,41.19,43500.0,28.9176,28.9457,28.9176,28.9457,43500.0
2013-10-30 12:00:00,41.18,41.22,41.17,41.21,30100.0,28.9386,28.9667,28.9316,28.9597,30100.0
2013-10-30 12:10:00,41.21,41.23,41.2,41.2,45400.0,28.9597,28.9738,28.9527,28.9527,45400.0
2013-10-30 12:20:00,41.21,41.21,41.19,41.21,29900.0,28.9597,28.9597,28.9457,28.9597,29900.0
2013-10-30 12:30:00,41.21,41.23,41.2,41.21,65200.0,28.9597,28.9738,28.9527,28.9597,65200.0
2013-10-30 12:40:00,41.21,41.23,41.2,41.22,15600.0,28.9597,28.9738,28.9527,28.9667,15600.0
2013-10-30 12:50:00,41.22,41.22,41.2,41.2,16300.0,28.9667,28.9667,28.9527,28.9527,16300.0
2013-10-30 13:00:00,41.21,41.22,41.2,41.2,17500.0,28.9597,28.9667,28.9527,28.9527,17500.0
2013-10-30 13:10:00,41.2,41.22,41.2,41.21,9400.0,28.9527,28.9667,28.9527,28.9597,9400.0
2013-10-30 13:20:00,41.22,41.22,41.18,41.18,45300.0,28.9667,28.9667,28.9386,28.9386,45300.0
2013-10-30 13:30:00,41.18,41.21,41.18,41.21,13100.0,28.9386,28.9597,28.9386,28.9597,13100.0
2013-10-30 13:40:00,41.21,41.21,41.17,41.17,17000.0,28.9597,28.9597,28.9316,28.9316,17000.0
2013-10-30 13:50:00,41.18,41.22,41.18,41.19,29600.0,28.9386,28.9667,28.9386,28.9457,29600.0
2013-10-30 14:00:00,41.21,41.24,41.07,41.12,123400.0,28.9597,28.9808,28.8613,28.8965,123400.0
2013-10-30 14:10:00,41.12,41.13,40.96,40.98,133100.0,28.8965,28.9035,28.784,28.7981,133100.0
2013-10-30 14:20:00,40.98,41.03,40.91,40.97,108400.0,28.7981,28.8332,28.7489,28.7911,108400.0
2013-10-30 14:30:00,40.97,41.04,40.95,40.99,73700.0,28.7911,28.8403,28.777,28.8051,73700.0
2013-10-30 14:40:00,40.99,41.03,40.96,40.99,36900.0,28.8051,28.8332,28.784,28.8051,36900.0
2013-10-30 14:50:00,41.0,41.08,40.99,41.06,80500.0,28.8121,28.8684,28.8051,28.8543,80500.0
2013-10-30 15:00:00,41.06,41.14,41.04,41.08,292400.0,28.8543,28.9105,28.8403,28.8684,292400.0
2013-10-30 15:10:00,41.08,41.09,41.05,41.07,33000.0,28.8684,28.8754,28.8473,28.8613,33000.0
2013-10-30 15:20:00,41.07,41.1,41.05,41.1,74500.0,28.8613,28.8824,28.8473,28.8824,74500.0
2013-10-30 15:30:00,41.1,41.13,41.1,41.12,44300.0,28.8824,28.9035,28.8824,28.8965,44300.0
2013-10-30 15:40:00,41.12,41.13,41.09,41.09,78400.0,28.8965,28.9035,28.8754,28.8754,78400.0
2013-10-30 15:50:00,41.1,41.11,41.08,41.1,125700.0,28.8824,28.8894,28.8684,28.8824,125700.0
2013-10-31 09:30:00,40.99,41.02,40.96,40.98,410700.0,28.8051,28.8262,28.784,28.7981,410700.0
2013-10-31 09:40:00,40.99,41.01,40.96,40.96,79800.0,28.8051,28.8192,28.784,28.784,79800.0
2013-10-31 09:50:00,40.96,40.96,40.85,40.88,213800.0,28.784,28.784,28.7067,28.7278,213800.0
2013-10-31 10:00:00,40.88,40.89,40.84,40.85,106700.0,28.7278,28.7348,28.6997,28.7067,106700.0
2013-10-31 10:10:00,40.86,40.87,40.82,40.84,27500.0,28.7138,28.7208,28.6857,28.6997,27500.0
2013-10-31 10:20:00,40.83,40.88,40.83,40.84,65600.0,28.6927,28.7278,28.6927,28.6997,65600.0
2013-10-31 10:30:00,40.84,40.87,40.82,40.82,38000.0,28.6997,28.7208,28.6857,28.6857,38000.0
2013-10-31 10:40:00,40.83,40.88,40.82,40.88,24700.0,28.6927,28.7278,28.6857,28.7278,24700.0
2013-10-31 10:50:00,40.88,40.91,40.87,40.88,63900.0,28.7278,28.7489,28.7208,28.7278,63900.0
2013-10-31 11:00:00,40.88,40.92,40.88,40.88,41900.0,28.7278,28.7559,28.7278,28.7278,41900.0
2013-10-31 11:10:00,40.88,40.9,40.88,40.9,38100.0,28.7278,28.7419,28.7278,28.7419,38100.0
2013-10-31 11:20:00,40.9,40.92,40.89,40.9,38200.0,28.7419,28.7559,28.7348,28.7419,38200.0
2013-10-31 11:30:00,40.9,40.92,40.88,40.92,34100.0,28.7419,28.7559,28.7278,28.7559,34100.0
2013-10-31 11:40:00,40.92,40.94,40.92,40.93,91400.0,28.7559,28.77,28.7559,28.763,91400.0
2013-10-31 11:50:00,40.94,40.94,40.88,40.9,29700.0,28.77,28.77,28.7278,28.7419,29700.0
2013-10-31 12:00:00,40.91,40.94,40.88,40.92,53900.0,28.7489,28.77,28.7278,28.7559,53900.0
2013-10-31 12:10:00,40.93,40.96,40.92,40.95,44900.0,28.763,28.784,28.7559,28.777,44900.0
2013-10-31 12:20:00,40.94,40.97,40.93,40.95,71400.0,28.77,28.7911,28.763,28.777,71400.0
2013-10-31 12:30:00,40.94,40.97,40.93,40.97,55000.0,28.77,28.7911,28.763,28.7911,55000.0
2013-10-31 12:40:00,40.97,40.99,40.96,40.97,50000.0,28.7911,28.8051,28.784,28.7911,50000.0
2013-10-31 12:50:00,40.97,40.98,40.95,40.98,26100.0,28.7911,28.7981,28.777,28.7981,26100.0
2013-10-31 13:00:00,40.98,40.99,40.97,40.97,40200.0,28.7981,28.8051,28.7911,28.7911,40200.0
2013-10-31 13:10:00,40.97,40.98,40.96,40.97,80200.0,28.7911,28.7981,28.784,28.7911,80200.0
2013-10-31 13:20:00,40.97,40.99,40.97,40.98,64300.0,28.7911,28.8051,28.7911,28.7981,64300.0
2013-10-31 13:30:00,40.98,41.01,40.98,41.0,348400.0,28.7981,28.8192,28.7981,28.8121,348400.0
2013-10-31 13:40:00,41.0,41.02,40.99,41.02,19100.0,28.8121,28.8262,28.8051,28.8262,19100.0
2013-10-31 13:50:00,41.01,41.02,41.0,41.0,20600.0,28.8192,28.8262,28.8121,28.8121,20600.0
2013-10-31 14:00:00,41.01,41.01,40.99,41.0,67600.0,28.8192,28.8192,28.8051,28.8121,67600.0
2013-10-31 14:10:00,41.01,41.07,41.01,41.07,101900.0,28.8192,28.8613,28.8192,28.8613,101900.0
2013-10-31 14:20:00,41.07,41.09,41.06,41.08,30600.0,28.8613,28.8754,28.8543,28.8684,30600.0
2013-10-31 14:30:00,41.08,41.09,41.06,41.07,25600.0,28.8684,28.8754,28.8543,28.8613,25600.0
2013-10-31 14:40:00,41.07,41.07,41.05,41.05,53800.0,28.8613,28.8613,28.8473,28.8473,53800.0
2013-10-31 14:50:00,41.06,41.06,41.0,41.0,35800.0,28.8543,28.8543,28.8121,28.8121,35800.0
2013-10-31 15:00:00,41.0,41.0,40.95,40.97,101600.0,28.8121,28.8121,28.777,28.7911,101600.0
2013-10-31 15:10:00,40.97,40.99,40.97,40.99,75900.0,28.7911,28.8051,28.7911,28.8051,75900.0
2013-10-31 15:20:00,40.99,41.0,40.94,40.94,130800.0,28.8051,28.8121,28.77,28.77,130800.0
2013-10-31 15:30:00,40.94,40.97,40.93,40.96,283700.0,28.77,28.7911,28.763,28.784,283700.0
2013-10-31 15:40:00,40.96,40.97,40.91,40.93,191800.0,28.784,28.7911,28.7489,28.763,191800.0
2013-10-31 15:50:00,40.93,40.94,40.85,40.85,424800.0,28.763,28.77,28.7067,28.7067,424800.0
2013-11-01 09:30:00,40.65,40.67,40.64,40.65,359200.0,28.5662,28.5802,28.5592,28.5662,359200.0
2013-11-01 09:40:00,40.65,40.67,40.65,40.67,334600.0,28.5662,28.5802,28.5662,28.5802,334600.0
2013-11-01 09:50:00,40.67,40.69,40.66,40.68,169200.0,28.5802,28.5943,28.5732,28.5873,169200.0
2013-11-01 10:00:00,40.67,40.68,40.62,40.67,344800.0,28.5802,28.5873,28.5451,28.5802,344800.0
2013-11-01 10:10:00,40.67,40.67,40.57,40.58,239400.0,28.5802,28.5802,28.51,28.517,239400.0
2013-11-01 10:20:00,40.58,40.61,40.57,40.58,67000.0,28.517,28.5381,28.51,28.517,67000.0
2013-11-01 10:30:00,40.58,40.61,40.57,40.6,97100.0,28.517,28.5381,28.51,28.5311,97100.0
2013-11-01 10:40:00,40.59,40.63,40.58,40.62,39700.0,28.524,28.5521,28.517,28.5451,39700.0
2013-11-01 10:50:00,40.63,40.64,40.62,40.64,44000.0,28.5521,28.5592,28.5451,28.5592,44000.0
2013-11-01 11:00:00,40.64,40.64,40.56,40.57,208800.0,28.5592,28.5592,28.5029,28.51,208800.0
2013-11-01 11:10:00,40.56,40.57,40.49,40.5,125700.0,28.5029,28.51,28.4538,28.4608,125700.0
2013-11-01 11:20:00,40.5,40.52,40.49,40.5,73100.0,28.4608,28.4748,28.4538,28.4608,73100.0
2013-11-01 11:30:00,40.5,40.53,40.47,40.48,237400.0,28.4608,28.4819,28.4397,28.4467,237400.0
2013-11-01 11:40:00,40.49,40.52,40.48,40.51,84100.0,28.4538,28.4748,28.4467,28.4678,84100.0
2013-11-01 11:50:00,40.51,40.52,40.47,40.47,54100.0,28.4678,28.4748,28.4397,28.4397,54100.0
2013-11-01 12:00:00,40.47,40.49,40.46,40.48,70500.0,28.4397,28.4538,28.4327,28.4467,70500.0
2013-11-01 12:10:00,40.48,40.48,40.43,40.44,42300.0,28.4467,28.4467,28.4116,28.4186,42300.0
2013-11-01 12:20:00,40.44,40.48,40.44,40.46,17700.0,28.4186,28.4467,28.4186,28.4327,17700.0
2013-11-01 12:30:00,40.46,40.51,40.45,40.51,148900.0,28.4327,28.4678,28.4256,28.4678,148900.0
2013-11-01 12:40:00,40.51,40.53,40.49,40.53,48000.0,28.4678,28.4819,28.4538,28.4819,48000.0
2013-11-01 12:50:00,40.52,40.54,40.52,40.53,19800.0,28.4748,28.4889,28.4748,28.4819,19800.0
2013-11-01 13:00:00,40.52,40.52,40.49,40.49,45200.0,28.4748,28.4748,28.4538,28.4538,45200.0
2013-11-01 13:10:00,40.49,40.51,40.49,40.49,75800.0,28.4538,28.4678,28.4538,28.4538,75800.0
2013-11-01 13:20:00,40.49,40.51,40.48,40.51,99700.0,28.4538,28.4678,28.4467,28.4678,99700.0
2013-11-01 13:30:00,40.5,40.56,40.5,40.55,42700.0,28.4608,28.5029,28.4608,28.4959,42700.0
2013-11-01 13:40:00,40.56,40.57,40.56,40.57,19000.0,28.5029,28.51,28.5029,28.51,19000.0
2013-11-01 13:50:00,40.57,40.59,40.57,40.59,136900.0,28.51,28.524,28.51,28.524,136900.0
2013-11-01 14:00:00,40.59,40.6,40.58,40.6,82700.0,28.524,28.5311,28.517,28.5311,82700.0
2013-11-01 14:10:00,40.6,40.61,40.58,40.59,118600.0,28.5311,28.5381,28.517,28.524,118600.0
2013-11-01 14:20:00,40.6,40.61,40.59,40.59,36900.0,28.5311,28.5381,28.524,28.524,36900.0
2013-11-01 14:30:00,40.58,40.59,40.56,40.57,28600.0,28.517,28.524,28.5029,28.51,28600.0
2013-11-01 14:40:00,40.55,40.59,40.55,40.59,88400.0,28.4959,28.524,28.4959,28.524,88400.0
2013-11-01 14:50:00,40.59,40.6,40.58,40.59,40800.0,28.524,28.5311,28.517,28.524,40800.0
2013-11-01 15:00:00,40.59,40.6,40.58,40.58,67800.0,28.524,28.5311,28.517,28.517,67800.0
2013-11-01 15:10:00,40.59,40.61,40.59,40.59,83500.0,28.524,28.5381,28.524,28.524,83500.0
2013-11-01 15:20:00,40.59,40.61,40.58,40.6,81100.0,28.524,28.5381,28.517,28.5311,81100.0
2013-11-01 15:30:00,40.59,40.62,40.59,40.61,46700.0,28.524,28.5451,28.524,28.5381,46700.0
2013-11-01 15:40:00,40.61,40.64,40.61,40.64,77900.0,28.5381,28.5592,28.5381,28.5592,77900.0
2013-11-01 15:50:00,40.64,40.66,40.63,40.64,163400.0,28.5592,28.5732,28.5521,28.5592,163400.0
2013-11-04 09:30:00,40.73,40.73,40.7,40.71,480000.0,28.6224,28.6224,28.6013,28.6084,480000.0
2013-11-04 09:40:00,40.71,40.72,40.7,40.7,191100.0,28.6084,28.6154,28.6013,28.6013,191100.0
2013-11-04 09:50:00,40.69,40.7,40.68,40.69,38300.0,28.5943,28.6013,28.5873,28.5943,38300.0
2013-11-04 10:00:00,40.7,40.72,40.69,40.7,93400.0,28.6013,28.6154,28.5943,28.6013,93400.0
2013-11-04 10:10:00,40.7,40.71,40.69,40.7,19100.0,28.6013,28.6084,28.5943,28.6013,19100.0
2013-11-04 10:20:00,40.7,40.72,40.69,40.71,63900.0,28.6013,28.6154,28.5943,28.6084,63900.0
2013-11-04 10:30:00,40.71,40.73,40.7,40.71,105700.0,28.6084,28.6224,28.6013,28.6084,105700.0
2013-11-04 10:40:00,40.71,40.71,40.7,40.71,142100.0,28.6084,28.6084,28.6013,28.6084,142100.0
2013-11-04 10:50:00,40.71,40.72,40.66,40.66,82500.0,28.6084,28.6154,28.5732,28.5732,82500.0
2013-11-04 11:00:00,40.66,40.66,40.64,40.65,75400.0,28.5732,28.5732,28.5592,28.5662,75400.0
2013-11-04 11:10:00,40.65,40.68,40.65,40.66,85300.0,28.5662,28.5873,28.5662,28.5732,85300.0
2013-11-04 11:20:00,40.65,40.7,40.64,40.69,192100.0,28.5662,28.6013,28.5592,28.5943,192100.0
2013-11-04 11:30:00,40.68,40.71,40.68,40.7,53700.0,28.5873,28.6084,28.5873,28.6013,53700.0
2013-11-04 11:40:00,40.7,40.71,40.69,40.69,88200.0,28.6013,28.6084,28.5943,28.5943,88200.0
2013-11-04 11:50:00,40.7,40.71,40.69,40.7,24300.0,28.6013,28.6084,28.5943,28.6013,24300.0
2013-11-04 12:00:00,40.7,40.7,40.68,40.68,20700.0,28.6013,28.6013,28.5873,28.5873,20700.0
2013-11-04 12:10:00,40.68,40.69,40.67,40.67,45800.0,28.5873,28.5943,28.5802,28.5802,45800.0
2013-11-04 12:20:00,40.67,40.69,40.67,40.68,25600.0,28.5802,28.5943,28.5802,28.5873,25600.0
2013-11-04 12:30:00,40.68,40.71,40.68,40.7,51300.0,28.5873,28.6084,28.5873,28.6013,51300.0
2013-11-04 12:40:00,40.69,40.71,40.68,40.69,23500.0,28.5943,28.6084,28.5873,28.5943,23500.0
2013-11-04 12:50:00,40.69,40.69,40.68,40.69,10600.0,28.5943,28.5943,28.5873,28.5943,10600.0
2013-11-04 13:00:00,40.69,40.69,40.68,40.68,18400.0,28.5943,28.5943,28.5873,28.5873,18400.0
2013-11-04 13:10:00,40.68,40.7,40.68,40.7,25200.0,28.5873,28.6013,28.5873,28.6013,25200.0
2013-11-04 13:20:00,40.7,40.7,40.69,40.69,22600.0,28.6013,28.6013,28.5943,28.5943,22600.0
2013-11-04 13:30:00,40.69,40.72,40.69,40.72,16000.0,28.5943,28.6154,28.5943,28.6154,16000.0
2013-11-04 13:40:00,40.71,40.72,40.7,40.72,32300.0,28.6084,28.6154,28.6013,28.6154,32300.0
2013-11-04 13:50:00,40.71,40.73,40.71,40.73,45600.0,28.6084,28.6224,28.6084,28.6224,45600.0
2013-11-04 14:00:00,40.73,40.75,40.72,40.75,107900.0,28.6224,28.6365,28.6154,28.6365,107900.0
2013-11-04 14:10:00,40.75,40.75,40.74,40.75,54200.0,28.6365,28.6365,28.6294,28.6365,54200.0
2013-11-04 14:20:00,40.75,40.76,40.74,40.76,35500.0,28.6365,28.6435,28.6294,28.6435,35500.0
2013-11-04 14:30:00,40.76,40.78,40.75,40.77,69900.0,28.6435,28.6575,28.6365,28.6505,69900.0
2013-11-04 14:40:00,40.77,40.79,40.76,40.78,111300.0,28.6505,28.6646,28.6435,28.6575,111300.0
2013-11-04 14:50:00,40.78,40.78,40.77,40.78,35700.0,28.6575,28.6575,28.6505,28.6575,35700.0
2013-11-04 15:00:00,40.78,40.78,40.76,40.76,86000.0,28.6575,28.6575,28.6435,28.6435,86000.0
2013-11-04 15:10:00,40.77,40.77,40.76,40.77,77100.0,28.6505,28.6505,28.6435,28.6505,77100.0
2013-11-04 15:20:00,40.76,40.79,40.76,40.79,43400.0,28.6435,28.6646,28.6435,28.6646,43400.0
2013-11-04 15:30:00,40.79,40.79,40.77,40.79,53100.0,28.6646,28.6646,28.6505,28.6646,53100.0
2013-11-04 15:40:00,40.78,40.79,40.78,40.79,80300.0,28.6575,28.6646,28.6575,28.6646,80300.0
2013-11-04 15:50:00,40.78,40.83,40.78,40.83,271800.0,28.6575,28.6927,28.6575,28.6927,271800.0
2013-11-05 09:30:00,40.46,40.47,40.43,40.44,263000.0,28.4327,28.4397,28.4116,28.4186,263000.0
2013-11-05 09:40:00,40.45,40.47,40.42,40.44,382900.0,28.4256,28.4397,28.4046,28.4186,382900.0
2013-11-05 09:50:00,40.43,40.44,40.38,40.4,63400.0,28.4116,28.4186,28.3764,28.3905,63400.0
2013-11-05 10:00:00,40.39,40.39,40.31,40.36,206800.0,28.3835,28.3835,28.3273,28.3624,206800.0
2013-11-05 10:10:00,40.37,40.38,40.35,40.38,68800.0,28.3694,28.3764,28.3554,28.3764,68800.0
2013-11-05 10:20:00,40.38,40.39,40.36,40.39,87700.0,28.3764,28.3835,28.3624,28.3835,87700.0
2013-11-05 10:30:00,40.4,40.42,40.39,40.42,46800.0,28.3905,28.4046,28.3835,28.4046,46800.0
2013-11-05 10:40:00,40.44,40.45,40.41,40.45,38000.0,28.4186,28.4256,28.3975,28.4256,38000.0
2013-11-05 10:50:00,40.45,40.49,40.45,40.49,67500.0,28.4256,28.4538,28.4256,28.4538,67500.0
2013-11-05 11:00:00,40.49,40.53,40.49,40.52,91500.0,28.4538,28.4819,28.4538,28.4748,91500.0
2013-11-05 11:10:00,40.53,40.53,40.49,40.51,26700.0,28.4819,28.4819,28.4538,28.4678,26700.0
2013-11-05 11:20:00,40.51,40.52,40.48,40.48,46000.0,28.4678,28.4748,28.4467,28.4467,46000.0
2013-11-05 11:30:00,40.48,40.52,40.48,40.5,85900.0,28.4467,28.4748,28.4467,28.4608,85900.0
2013-11-05 11:40:00,40.51,40.53,40.5,40.51,28800.0,28.4678,28.4819,28.4608,28.4678,28800.0
2013-11-05 11:50:00,40.51,40.52,40.5,40.5,51100.0,28.4678,28.4748,28.4608,28.4608,51100.0
2013-11-05 12:00:00,40.5,40.52,40.49,40.51,36600.0,28.4608,28.4748,28.4538,28.4678,36600.0
2013-11-05 12:10:00,40.5,40.53,40.5,40.52,24800.0,28.4608,28.4819,28.4608,28.4748,24800.0
2013-11-05 12:20:00,40.52,40.55,40.51,40.54,223500.0,28.4748,28.4959,28.4678,28.4889,223500.0
2013-11-05 12:30:00,40.54,40.55,40.52,40.52,113200.0,28.4889,28.4959,28.4748,28.4748,113200.0
2013-11-05 12:40:00,40.53,40.53,40.5,40.51,37000.0,28.4819,28.4819,28.4608,28.4678,37000.0
2013-11-05 12:50:00,40.51,40.52,40.5,40.51,87900.0,28.4678,28.4748,28.4608,28.4678,87900.0
2013-11-05 13:00:00,40.51,40.52,40.51,40.51,13000.0,28.4678,28.4748,28.4678,28.4678,13000.0
2013-11-05 13:10:00,40.51,40.53,40.51,40.52,34200.0,28.4678,28.4819,28.4678,28.4748,34200.0
2013-11-05 13:20:00,40.53,40.53,40.52,40.53,11300.0,28.4819,28.4819,28.4748,28.4819,11300.0
2013-11-05 13:30:00,40.52,40.53,40.52,40.52,20300.0,28.4748,28.4819,28.4748,28.4748,20300.0
2013-11-05 13:40:00,40.53,40.53,40.51,40.53,41300.0,28.4819,28.4819,28.4678,28.4819,41300.0
2013-11-05 13:50:00,40.52,40.52,40.49,40.5,29200.0,28.4748,28.4748,28.4538,28.4608,29200.0
2013-11-05 14:00:00,40.5,40.52,40.5,40.5,43000.0,28.4608,28.4748,28.4608,28.4608,43000.0
2013-11-05 14:10:00,40.51,40.51,40.5,40.5,34900.0,28.4678,28.4678,28.4608,28.4608,34900.0
2013-11-05 14:20:00,40.5,40.52,40.5,40.52,79600.0,28.4608,28.4748,28.4608,28.4748,79600.0
2013-11-05 14:30:00,40.52,40.53,40.51,40.52,176300.0,28.4748,28.4819,28.4678,28.4748,176300.0
2013-11-05 14:40:00,40.53,40.53,40.52,40.52,39700.0,28.4819,28.4819,28.4748,28.4748,39700.0
2013-11-05 14:50:00,40.52,40.53,40.52,40.53,18500.0,28.4748,28.4819,28.4748,28.4819,18500.0
2013-11-05 15:00:00,40.52,40.54,40.52,40.54,35900.0,28.4748,28.4889,28.4748,28.4889,35900.0
2013-11-05 15:10:00,40.53,40.54,40.51,40.53,71700.0,28.4819,28.4889,28.4678,28.4819,71700.0
2013-11-05 15:20:00,40.53,40.54,40.49,40.5,122300.0,28.4819,28.4889,28.4538,28.4608,122300.0
2013-11-05 15:30:00,40.5,40.52,40.49,40.51,78800.0,28.4608,28.4748,28.4538,28.4678,78800.0
2013-11-05 15:40:00,40.51,40.52,40.49,40.5,91700.0,28.4678,28.4748,28.4538,28.4608,91700.0
2013-11-05 15:50:00,40.5,40.52,40.47,40.48,187500.0,28.4608,28.4748,28.4397,28.4467,187500.0
2013-11-06 09:30:00,40.87,40.88,40.82,40.86,61800.0,28.7208,28.7278,28.6857,28.7138,61800.0
2013-11-06 09:40:00,40.86,40.9,40.84,40.89,68200.0,28.7138,28.7419,28.6997,28.7348,68200.0
2013-11-06 09:50:00,40.91,40.96,40.9,40.93,45100.0,28.7489,28.784,28.7419,28.763,45100.0
2013-11-06 10:00:00,40.92,40.95,40.9,40.91,58500.0,28.7559,28.777,28.7419,28.7489,58500.0
2013-11-06 10:10:00,40.91,40.93,40.89,40.89,44700.0,28.7489,28.763,28.7348,28.7348,44700.0
2013-11-06 10:20:00,40.9,40.9,40.86,40.86,102300.0,28.7419,28.7419,28.7138,28.7138,102300.0
2013-11-06 10:30:00,40.85,40.89,40.83,40.86,58400.0,28.7067,28.7348,28.6927,28.7138,58400.0
2013-11-06 10:40:00,40.86,40.87,40.85,40.85,35700.0,28.7138,28.7208,28.7067,28.7067,35700.0
2013-11-06 10:50:00,40.84,40.85,40.81,40.83,57300.0,28.6997,28.7067,28.6786,28.6927,57300.0
2013-11-06 11:00:00,40.83,40.83,40.78,40.79,105500.0,28.6927,28.6927,28.6575,28.6646,105500.0
2013-11-06 11:10:00,40.79,40.81,40.78,40.8,18900.0,28.6646,28.6786,28.6575,28.6716,18900.0
2013-11-06 11:20:00,40.81,40.84,40.81,40.84,58500.0,28.6786,28.6997,28.6786,28.6997,58500.0
2013-11-06 11:30:00,40.84,40.85,40.83,40.83,74000.0,28.6997,28.7067,28.6927,28.6927,74000.0
2013-11-06 11:40:00,40.84,40.85,40.82,40.85,36700.0,28.6997,28.7067,28.6857,28.7067,36700.0
2013-11-06 11:50:00,40.85,40.86,40.84,40.85,19300.0,28.7067,28.7138,28.6997,28.7067,19300.0
2013-11-06 12:00:00,40.85,40.85,40.83,40.83,33700.0,28.7067,28.7067,28.6927,28.6927,33700.0
2013-11-06 12:10:00,40.83,40.84,40.81,40.82,35400.0,28.6927,28.6997,28.6786,28.6857,35400.0
2013-11-06 12:20:00,40.83,40.84,40.82,40.83,22900.0,28.6927,28.6997,28.6857,28.6927,22900.0
2013-11-06 12:30:00,40.84,40.86,40.83,40.86,32400.0,28.6997,28.7138,28.6927,28.7138,32400.0
2013-11-06 12:40:00,40.85,40.87,40.84,40.87,41100.0,28.7067,28.7208,28.6997,28.7208,41100.0
2013-11-06 12:50:00,40.86,40.87,40.85,40.85,26600.0,28.7138,28.7208,28.7067,28.7067,26600.0
2013-11-06 13:00:00,40.85,40.86,40.84,40.86,21300.0,28.7067,28.7138,28.6997,28.7138,21300.0
2013-11-06 13:10:00,40.86,40.86,40.85,40.85,24800.0,28.7138,28.7138,28.7067,28.7067,24800.0
2013-11-06 13:20:00,40.85,40.86,40.84,40.85,47900.0,28.7067,28.7138,28.6997,28.7067,47900.0
2013-11-06 13:30:00,40.86,40.86,40.84,40.85,27700.0,28.7138,28.7138,28.6997,28.7067,27700.0
2013-11-06 13:40:00,40.84,40.85,40.83,40.83,37100.0,28.6997,28.7067,28.6927,28.6927,37100.0
2013-11-06 13:50:00,40.84,40.84,40.82,40.83,23900.0,28.6997,28.6997,28.6857,28.6927,23900.0
2013-11-06 14:00:00,40.83,40.84,40.81,40.81,60400.0,28.6927,28.6997,28.6786,28.6786,60400.0
2013-11-06 14:10:00,40.81,40.83,40.81,40.81,42100.0,28.6786,28.6927,28.6786,28.6786,42100.0
2013-11-06 14:20:00,40.82,40.83,40.8,40.82,52400.0,28.6857,28.6927,28.6716,28.6857,52400.0
2013-11-06 14:30:00,40.82,40.84,40.82,40.84,57700.0,28.6857,28.6997,28.6857,28.6997,57700.0
2013-11-06 14:40:00,40.83,40.85,40.83,40.84,57900.0,28.6927,28.7067,28.6927,28.6997,57900.0
2013-11-06 14:50:00,40.84,40.85,40.84,40.85,30800.0,28.6997,28.7067,28.6997,28.7067,30800.0
2013-11-06 15:00:00,40.84,40.85,40.84,40.84,36600.0,28.6997,28.7067,28.6997,28.6997,36600.0
2013-11-06 15:10:00,40.84,40.86,40.84,40.86,74000.0,28.6997,28.7138,28.6997,28.7138,74000.0
2013-11-06 15:20:00,40.85,40.88,40.85,40.87,87400.0,28.7067,28.7278,28.7067,28.7208,87400.0
2013-11-06 15:30:00,40.87,40.87,40.85,40.86,131500.0,28.7208,28.7208,28.7067,28.7138,131500.0
2013-11-06 15:40:00,40.86,40.86,40.85,40.86,45400.0,28.7138,28.7138,28.7067,28.7138,45400.0
2013-11-06 15:50:00,40.85,40.87,40.85,40.87,138800.0,28.7067,28.7208,28.7067,28.7208,138800.0
2013-11-07 09:30:00,40.69,40.7,40.66,40.69,128200.0,28.5943,28.6013,28.5732,28.5943,128200.0
2013-11-07 09:40:00,40.69,40.7,40.65,40.65,74900.0,28.5943,28.6013,28.5662,28.5662,74900.0
2013-11-07 09:50:00,40.65,40.66,40.56,40.57,68400.0,28.5662,28.5732,28.5029,28.51,68400.0
2013-11-07 10:00:00,40.56,40.57,40.46,40.46,204900.0,28.5029,28.51,28.4327,28.4327,204900.0
2013-11-07 10:10:00,40.46,40.48,40.41,40.43,80000.0,28.4327,28.4467,28.3975,28.4116,80000.0
2013-11-07 10:20:00,40.42,40.45,40.4,40.45,49000.0,28.4046,28.4256,28.3905,28.4256,49000.0
2013-11-07 10:30:00,40.44,40.45,40.32,40.36,105500.0,28.4186,28.4256,28.3343,28.3624,105500.0
2013-11-07 10:40:00,40.36,40.42,40.36,40.4,48400.0,28.3624,28.4046,28.3624,28.3905,48400.0
2013-11-07 10:50:00,40.41,40.46,40.41,40.43,48000.0,28.3975,28.4327,28.3975,28.4116,48000.0
2013-11-07 11:00:00,40.43,40.45,40.38,40.38,157700.0,28.4116,28.4256,28.3764,28.3764,157700.0
2013-11-07 11:10:00,40.38,40.39,40.34,40.35,91200.0,28.3764,28.3835,28.3483,28.3554,91200.0
2013-11-07 11:20:00,40.35,40.39,40.34,40.38,35700.0,28.3554,28.3835,28.3483,28.3764,35700.0
2013-11-07 11:30:00,40.38,40.42,40.36,40.4,107000.0,28.3764,28.4046,28.3624,28.3905,107000.0
2013-11-07 11:40:00,40.4,40.42,40.38,40.41,30800.0,28.3905,28.4046,28.3764,28.3975,30800.0
2013-11-07 11:50:00,40.41,40.44,40.41,40.43,62700.0,28.3975,28.4186,28.3975,28.4116,62700.0
2013-11-07 12:00:00,40.43,40.47,40.43,40.47,51100.0,28.4116,28.4397,28.4116,28.4397,51100.0
2013-11-07 12:10:00,40.47,40.5,40.46,40.49,124100.0,28.4397,28.4608,28.4327,28.4538,124100.0
2013-11-07 12:20:00,40.48,40.49,40.47,40.47,37300.0,28.4467,28.4538,28.4397,28.4397,37300.0
2013-11-07 12:30:00,40.48,40.49,40.45,40.45,39500.0,28.4467,28.4538,28.4256,28.4256,39500.0
2013-11-07 12:40:00,40.46,40.48,40.45,40.47,32800.0,28.4327,28.4467,28.4256,28.4397,32800.0
2013-11-07 12:50:00,40.47,40.47,40.42,40.43,19900.0,28.4397,28.4397,28.4046,28.4116,19900.0
2013-11-07 13:00:00,40.42,40.44,40.41,40.43,165000.0,28.4046,28.4186,28.3975,28.4116,165000.0
2013-11-07 13:10:00,40.42,40.43,40.41,40.41,13200.0,28.4046,28.4116,28.3975,28.3975,13200.0
2013-11-07 13:20:00,40.42,40.42,40.33,40.37,237400.0,28.4046,28.4046,28.3413,28.3694,237400.0
2013-11-07 13:30:00,40.37,40.39,40.31,40.36,56400.0,28.3694,28.3835,28.3273,28.3624,56400.0
2013-11-07 13:40:00,40.37,40.4,40.34,40.37,44000.0,28.3694,28.3905,28.3483,28.3694,44000.0
2013-11-07 13:50:00,40.36,40.37,40.3,40.3,56400.0,28.3624,28.3694,28.3202,28.3202,56400.0
2013-11-07 14:00:00,40.31,40.31,40.22,40.22,225200.0,28.3273,28.3273,28.264,28.264,225200.0
2013-11-07 14:10:00,40.22,40.25,40.21,40.25,50300.0,28.264,28.2851,28.257,28.2851,50300.0
2013-11-07 14:20:00,40.25,40.26,40.22,40.23,29900.0,28.2851,28.2921,28.264,28.271,29900.0
2013-11-07 14:30:00,40.22,40.22,40.17,40.22,62700.0,28.264,28.264,28.2289,28.264,62700.0
2013-11-07 14:40:00,40.22,40.25,40.22,40.25,66200.0,28.264,28.2851,28.264,28.2851,66200.0
2013-11-07 14:50:00,40.25,40.27,40.23,40.25,39500.0,28.2851,28.2991,28.271,28.2851,39500.0
2013-11-07 15:00:00,40.25,40.26,40.21,40.22,32400.0,28.2851,28.2921,28.257,28.264,32400.0
2013-11-07 15:10:00,40.22,40.23,40.18,40.21,72600.0,28.264,28.271,28.2359,28.257,72600.0
2013-11-07 15:20:00,40.2,40.22,40.14,40.14,51900.0,28.25,28.264,28.2078,28.2078,51900.0
2013-11-07 15:30:00,40.14,40.17,40.13,40.16,73500.0,28.2078,28.2289,28.2008,28.2218,73500.0
2013-11-07 15:40:00,40.16,40.18,40.14,40.16,74800.0,28.2218,28.2359,28.2078,28.2218,74800.0
2013-11-07 15:50:00,40.16,40.17,40.13,40.16,180700.0,28.2218,28.2289,28.2008,28.2218,180700.0
2013-11-08 09:30:00,40.09,40.16,40.08,40.11,82400.0,28.1727,28.2218,28.1656,28.1867,82400.0
2013-11-08 09:40:00,40.11,40.17,40.09,40.16,40800.0,28.1867,28.2289,28.1727,28.2218,40800.0
2013-11-08 09:50:00,40.16,40.16,40.11,40.11,2855100.0,28.2218,28.2218,28.1867,28.1867,2855100.0
2013-11-08 10:00:00,40.11,40.16,40.11,40.16,39900.0,28.1867,28.2218,28.1867,28.2218,39900.0
2013-11-08 10:10:00,40.15,40.21,40.13,40.21,32800.0,28.2148,28.257,28.2008,28.257,32800.0
2013-11-08 10:20:00,40.21,40.24,40.15,40.17,35900.0,28.257,28.2781,28.2148,28.2289,35900.0
2013-11-08 10:30:00,40.18,40.25,40.18,40.23,41400.0,28.2359,28.2851,28.2359,28.271,41400.0
2013-11-08 10:40:00,40.23,40.26,40.2,40.25,32800.0,28.271,28.2921,28.25,28.2851,32800.0
2013-11-08 10:50:00,40.23,40.27,40.21,40.27,29200.0,28.271,28.2991,28.257,28.2991,29200.0
2013-11-08 11:00:00,40.27,40.28,40.23,40.24,46900.0,28.2991,28.3062,28.271,28.2781,46900.0
2013-11-08 11:10:00,40.24,40.25,40.22,40.25,42200.0,28.2781,28.2851,28.264,28.2851,42200.0
2013-11-08 11:20:00,40.25,40.26,40.22,40.23,22100.0,28.2851,28.2921,28.264,28.271,22100.0
2013-11-08 11:30:00,40.23,40.29,40.23,40.29,22900.0,28.271,28.3132,28.271,28.3132,22900.0
2013-11-08 11:40:00,40.29,40.3,40.28,40.28,22200.0,28.3132,28.3202,28.3062,28.3062,22200.0
2013-11-08 11:50:00,40.29,40.32,40.28,40.31,32500.0,28.3132,28.3343,28.3062,28.3273,32500.0
2013-11-08 12:00:00,40.31,40.35,40.31,40.34,43200.0,28.3273,28.3554,28.3273,28.3483,43200.0
2013-11-08 12:10:00,40.35,40.36,40.33,40.33,49700.0,28.3554,28.3624,28.3413,28.3413,49700.0
2013-11-08 12:20:00,40.34,40.36,40.34,40.34,19800.0,28.3483,28.3624,28.3483,28.3483,19800.0
2013-11-08 12:30:00,40.35,40.35,40.33,40.34,15300.0,28.3554,28.3554,28.3413,28.3483,15300.0
2013-11-08 12:40:00,40.34,40.35,40.34,40.34,11400.0,28.3483,28.3554,28.3483,28.3483,11400.0
2013-11-08 12:50:00,40.35,40.36,40.33,40.35,21000.0,28.3554,28.3624,28.3413,28.3554,21000.0
2013-11-08 13:00:00,40.35,40.36,40.33,40.33,22900.0,28.3554,28.3624,28.3413,28.3413,22900.0
2013-11-08 13:10:00,40.34,40.35,40.33,40.34,15100.0,28.3483,28.3554,28.3413,28.3483,15100.0
2013-11-08 13:20:00,40.34,40.36,40.33,40.36,86300.0,28.3483,28.3624,28.3413,28.3624,86300.0
2013-11-08 13:30:00,40.36,40.36,40.35,40.36,13400.0,28.3624,28.3624,28.3554,28.3624,13400.0
2013-11-08 13:40:00,40.36,40.38,40.35,40.37,36700.0,28.3624,28.3764,28.3554,28.3694,36700.0
2013-11-08 13:50:00,40.36,40.36,40.34,40.35,160900.0,28.3624,28.3624,28.3483,28.3554,160900.0
2013-11-08 14:00:00,40.35,40.37,40.35,40.36,35900.0,28.3554,28.3694,28.3554,28.3624,35900.0
2013-11-08 14:10:00,40.36,40.37,40.34,40.34,53300.0,28.3624,28.3694,28.3483,28.3483,53300.0
2013-11-08 14:20:00,40.34,40.37,40.34,40.36,67800.0,28.3483,28.3694,28.3483,28.3624,67800.0
2013-11-08 14:30:00,40.37,40.38,40.36,40.36,38600.0,28.3694,28.3764,28.3624,28.3624,38600.0
2013-11-08 14:40:00,40.37,40.37,40.35,40.35,40900.0,28.3694,28.3694,28.3554,28.3554,40900.0
2013-11-08 14:50:00,40.36,40.37,40.34,40.36,71400.0,28.3624,28.3694,28.3483,28.3624,71400.0
2013-11-08 15:00:00,40.36,40.36,40.33,40.35,79700.0,28.3624,28.3624,28.3413,28.3554,79700.0
2013-11-08 15:10:00,40.35,40.35,40.33,40.35,40800.0,28.3554,28.3554,28.3413,28.3554,40800.0
2013-11-08 15:20:00,40.34,40.38,40.34,40.36,54700.0,28.3483,28.3764,28.3483,28.3624,54700.0
2013-11-08 15:30:00,40.36,40.4,40.35,40.39,56500.0,28.3624,28.3905,28.3554,28.3835,56500.0
2013-11-08 15:40:00,40.39,40.41,40.38,40.41,41100.0,28.3835,28.3975,28.3764,28.3975,41100.0
2013-11-08 15:50:00,40.41,40.42,40.39,40.42,274700.0,28.3975,28.4046,28.3835,28.4046,274700.0
2013-11-11 09:30:00,40.44,40.44,40.37,40.4,121600.0,28.4186,28.4186,28.3694,28.3905,121600.0
2013-11-11 09:40:00,40.4,40.43,40.39,40.43,76900.0,28.3905,28.4116,28.3835,28.4116,76900.0
2013-11-11 09:50:00,40.44,40.46,40.43,40.45,24700.0,28.4186,28.4327,28.4116,28.4256,24700.0
2013-11-11 10:00:00,40.44,40.45,40.42,40.44,50700.0,28.4186,28.4256,28.4046,28.4186,50700.0
2013-11-11 10:10:00,40.44,40.47,40.43,40.44,93400.0,28.4186,28.4397,28.4116,28.4186,93400.0
2013-11-11 10:20:00,40.44,40.46,40.42,40.44,80400.0,28.4186,28.4327,28.4046,28.4186,80400.0
2013-11-11 10:30:00,40.43,40.46,40.43,40.45,44400.0,28.4116,28.4327,28.4116,28.4256,44400.0
2013-11-11 10:40:00,40.46,40.47,40.44,40.47,144600.0,28.4327,28.4397,28.4186,28.4397,144600.0
2013-11-11 10:50:00,40.47,40.48,40.46,40.47,8900.0,28.4397,28.4467,28.4327,28.4397,8900.0
2013-11-11 11:00:00,40.48,40.48,40.43,40.44,56200.0,28.4467,28.4467,28.4116,28.4186,56200.0
2013-11-11 11:10:00,40.44,40.44,40.43,40.43,15300.0,28.4186,28.4186,28.4116,28.4116,15300.0
2013-11-11 11:20:00,40.43,40.45,40.42,40.45,18200.0,28.4116,28.4256,28.4046,28.4256,18200.0
2013-11-11 11:30:00,40.45,40.45,40.43,40.44,15300.0,28.4256,28.4256,28.4116,28.4186,15300.0
2013-11-11 11:40:00,40.44,40.46,40.44,40.46,9600.0,28.4186,28.4327,28.4186,28.4327,9600.0
2013-11-11 11:50:00,40.46,40.47,40.45,40.45,27700.0,28.4327,28.4397,28.4256,28.4256,27700.0
2013-11-11 12:00:00,40.45,40.45,40.42,40.42,16500.0,28.4256,28.4256,28.4046,28.4046,16500.0
2013-11-11 12:10:00,40.44,40.44,40.42,40.44,12200.0,28.4186,28.4186,28.4046,28.4186,12200.0
2013-11-11 12:20:00,40.43,40.46,40.43,40.46,16000.0,28.4116,28.4327,28.4116,28.4327,16000.0
2013-11-11 12:30:00,40.44,40.46,40.44,40.45,16300.0,28.4186,28.4327,28.4186,28.4256,16300.0
2013-11-11 12:40:00,40.45,40.45,40.43,40.44,21800.0,28.4256,28.4256,28.4116,28.4186,21800.0
2013-11-11 12:50:00,40.45,40.45,40.43,40.44,16300.0,28.4256,28.4256,28.4116,28.4186,16300.0
2013-11-11 13:00:00,40.43,40.46,40.43,40.46,79400.0,28.4116,28.4327,28.4116,28.4327,79400.0
2013-11-11 13:10:00,40.46,40.46,40.44,40.44,19300.0,28.4327,28.4327,28.4186,28.4186,19300.0
2013-11-11 13:20:00,40.44,40.46,40.44,40.44,54500.0,28.4186,28.4327,28.4186,28.4186,54500.0
2013-11-11 13:30:00,40.45,40.46,40.44,40.45,24600.0,28.4256,28.4327,28.4186,28.4256,24600.0
2013-11-11 13:40:00,40.44,40.45,40.44,40.44,28000.0,28.4186,28.4256,28.4186,28.4186,28000.0
2013-11-11 13:50:00,40.44,40.45,40.43,40.43,33300.0,28.4186,28.4256,28.4116,28.4116,33300.0
2013-11-11 14:00:00,40.44,40.44,40.43,40.44,99700.0,28.4186,28.4186,28.4116,28.4186,99700.0
2013-11-11 14:10:00,40.44,40.45,40.43,40.45,18600.0,28.4186,28.4256,28.4116,28.4256,18600.0
2013-11-11 14:20:00,40.45,40.45,40.43,40.43,51500.0,28.4256,28.4256,28.4116,28.4116,51500.0
2013-11-11 14:30:00,40.43,40.44,40.43,40.43,6100.0,28.4116,28.4186,28.4116,28.4116,6100.0
2013-11-11 14:40:00,40.44,40.45,40.43,40.44,16000.0,28.4186,28.4256,28.4116,28.4186,16000.0
2013-11-11 14:50:00,40.44,40.45,40.43,40.45,57100.0,28.4186,28.4256,28.4116,28.4256,57100.0
2013-11-11 15:00:00,40.45,40.45,40.44,40.44,47200.0,28.4256,28.4256,28.4186,28.4186,47200.0
2013-11-11 15:10:00,40.44,40.45,40.43,40.45,78200.0,28.4186,28.4256,28.4116,28.4256,78200.0
2013-11-11 15:20:00,40.44,40.46,40.44,40.46,17700.0,28.4186,28.4327,28.4186,28.4327,17700.0
2013-11-11 15:30:00,40.46,40.46,40.44,40.46,102300.0,28.4327,28.4327,28.4186,28.4327,102300.0
2013-11-11 15:40:00,40.46,40.46,40.43,40.44,45000.0,28.4327,28.4327,28.4116,28.4186,45000.0
2013-11-11 15:50:00,40.43,40.47,40.43,40.47,226400.0,28.4116,28.4397,28.4116,28.4397,226400.0
2013-11-12 09:30:00,40.37,40.39,40.33,40.37,176500.0,28.3694,28.3835,28.3413,28.3694,176500.0
2013-11-12 09:40:00,40.38,40.44,40.38,40.43,41600.0,28.3764,28.4186,28.3764,28.4116,41600.0
2013-11-12 09:50:00,40.42,40.46,40.41,40.46,20500.0,28.4046,28.4327,28.3975,28.4327,20500.0
2013-11-12 10:00:00,40.46,40.47,40.42,40.43,36400.0,28.4327,28.4397,28.4046,28.4116,36400.0
2013-11-12 10:10:00,40.43,40.47,40.4,40.47,93100.0,28.4116,28.4397,28.3905,28.4397,93100.0
2013-11-12 10:20:00,40.47,40.47,40.43,40.44,25200.0,28.4397,28.4397,28.4116,28.4186,25200.0
2013-11-12 10:30:00,40.44,40.45,40.42,40.45,27500.0,28.4186,28.4256,28.4046,28.4256,27500.0
2013-11-12 10:40:00,40.44,40.45,40.42,40.42,37900.0,28.4186,28.4256,28.4046,28.4046,37900.0
2013-11-12 10:50:00,40.43,40.43,40.36,40.36,29700.0,28.4116,28.4116,28.3624,28.3624,29700.0
2013-11-12 11:00:00,40.37,40.39,40.37,40.38,43400.0,28.3694,28.3835,28.3694,28.3764,43400.0
2013-11-12 11:10:00,40.38,40.4,40.38,40.38,21500.0,28.3764,28.3905,28.3764,28.3764,21500.0
2013-11-12 11:20:00,40.39,40.4,40.37,40.37,70600.0,28.3835,28.3905,28.3694,28.3694,70600.0
2013-11-12 11:30:00,40.38,40.38,40.32,40.32,60300.0,28.3764,28.3764,28.3343,28.3343,60300.0
2013-11-12 11:40:00,40.32,40.33,40.29,40.3,124300.0,28.3343,28.3413,28.3132,28.3202,124300.0
2013-11-12 11:50:00,40.29,40.31,40.29,40.31,35100.0,28.3132,28.3273,28.3132,28.3273,35100.0
2013-11-12 12:00:00,40.31,40.31,40.26,40.27,34500.0,28.3273,28.3273,28.2921,28.2991,34500.0
2013-11-12 12:10:00,40.27,40.3,40.27,40.3,38700.0,28.2991,28.3202,28.2991,28.3202,38700.0
2013-11-12 12:20:00,40.3,40.3,40.27,40.29,74800.0,28.3202,28.3202,28.2991,28.3132,74800.0
2013-11-12 12:30:00,40.28,40.31,40.28,40.31,367500.0,28.3062,28.3273,28.3062,28.3273,367500.0
2013-11-12 12:40:00,40.3,40.34,40.3,40.34,11500.0,28.3202,28.3483,28.3202,28.3483,11500.0
2013-11-12 12:50:00,40.33,40.35,40.33,40.33,21600.0,28.3413,28.3554,28.3413,28.3413,21600.0
2013-11-12 13:00:00,40.33,40.33,40.31,40.32,20500.0,28.3413,28.3413,28.3273,28.3343,20500.0
2013-11-12 13:10:00,40.32,40.35,40.32,40.35,33600.0,28.3343,28.3554,28.3343,28.3554,33600.0
2013-11-12 13:20:00,40.35,40.35,40.32,40.32,21500.0,28.3554,28.3554,28.3343,28.3343,21500.0
2013-11-12 13:30:00,40.32,40.32,40.28,40.29,93400.0,28.3343,28.3343,28.3062,28.3132,93400.0
2013-11-12 13:40:00,40.29,40.3,40.28,40.29,50800.0,28.3132,28.3202,28.3062,28.3132,50800.0
2013-11-12 13:50:00,40.29,40.3,40.27,40.28,79800.0,28.3132,28.3202,28.2991,28.3062,79800.0
2013-11-12 14:00:00,40.27,40.29,40.27,40.29,42700.0,28.2991,28.3132,28.2991,28.3132,42700.0
2013-11-12 14:10:00,40.29,40.29,40.27,40.29,34400.0,28.3132,28.3132,28.2991,28.3132,34400.0
2013-11-12 14:20:00,40.29,40.3,40.27,40.28,27400.0,28.3132,28.3202,28.2991,28.3062,27400.0
2013-11-12 14:30:00,40.28,40.3,40.27,40.3,44300.0,28.3062,28.3202,28.2991,28.3202,44300.0
2013-11-12 14:40:00,40.3,40.32,40.29,40.32,79700.0,28.3202,28.3343,28.3132,28.3343,79700.0
2013-11-12 14:50:00,40.32,40.35,40.3,40.33,80000.0,28.3343,28.3554,28.3202,28.3413,80000.0
2013-11-12 15:00:00,40.33,40.35,40.32,40.32,33800.0,28.3413,28.3554,28.3343,28.3343,33800.0
2013-11-12 15:10:00,40.33,40.34,40.32,40.33,45800.0,28.3413,28.3483,28.3343,28.3413,45800.0
2013-11-12 15:20:00,40.34,40.35,40.32,40.34,221500.0,28.3483,28.3554,28.3343,28.3483,221500.0
2013-11-12 15:30:00,40.33,40.36,40.32,40.35,88400.0,28.3413,28.3624,28.3343,28.3554,88400.0
2013-11-12 15:40:00,40.35,40.37,40.33,40.35,102700.0,28.3554,28.3694,28.3413,28.3554,102700.0
2013-11-12 15:50:00,40.35,40.38,40.34,40.37,137400.0,28.3554,28.3764,28.3483,28.3694,137400.0
2013-11-13 09:30:00,40.07,40.11,40.04,40.07,134700.0,28.1586,28.1867,28.1375,28.1586,134700.0
2013-11-13 09:40:00,40.06,40.12,40.04,40.12,88900.0,28.1516,28.1937,28.1375,28.1937,88900.0
2013-11-13 09:50:00,40.12,40.14,40.1,40.12,115700.0,28.1937,28.2078,28.1797,28.1937,115700.0
2013-11-13 10:00:00,40.13,40.15,40.08,40.09,43200.0,28.2008,28.2148,28.1656,28.1727,43200.0
2013-11-13 10:10:00,40.09,40.13,40.07,40.11,17300.0,28.1727,28.2008,28.1586,28.1867,17300.0
2013-11-13 10:20:00,40.12,40.16,40.1,40.16,67800.0,28.1937,28.2218,28.1797,28.2218,67800.0
2013-11-13 10:30:00,40.16,40.19,40.16,40.17,47400.0,28.2218,28.2429,28.2218,28.2289,47400.0
2013-11-13 10:40:00,40.18,40.21,40.17,40.21,543600.0,28.2359,28.257,28.2289,28.257,543600.0
2013-11-13 10:50:00,40.21,40.21,40.17,40.18,661700.0,28.257,28.257,28.2289,28.2359,661700.0
2013-11-13 11:00:00,40.19,40.19,40.16,40.17,227900.0,28.2429,28.2429,28.2218,28.2289,227900.0
2013-11-13 11:10:00,40.16,40.16,40.13,40.14,189100.0,28.2218,28.2218,28.2008,28.2078,189100.0
2013-11-13 11:20:00,40.14,40.22,40.13,40.19,154300.0,28.2078,28.264,28.2008,28.2429,154300.0
2013-11-13 11:30:00,40.19,40.22,40.18,40.2,201300.0,28.2429,28.264,28.2359,28.25,201300.0
2013-11-13 11:40:00,40.19,40.24,40.19,40.2,86500.0,28.2429,28.2781,28.2429,28.25,86500.0
2013-11-13 11:50:00,40.2,40.24,40.2,40.23,109900.0,28.25,28.2781,28.25,28.271,109900.0
2013-11-13 12:00:00,40.24,40.24,40.21,40.22,86400.0,28.2781,28.2781,28.257,28.264,86400.0
2013-11-13 12:10:00,40.22,40.25,40.21,40.23,138900.0,28.264,28.2851,28.257,28.271,138900.0
2013-11-13 12:20:00,40.24,40.3,40.23,40.3,240700.0,28.2781,28.3202,28.271,28.3202,240700.0
2013-11-13 12:30:00,40.3,40.31,40.28,40.29,156000.0,28.3202,28.3273,28.3062,28.3132,156000.0
2013-11-13 12:40:00,40.3,40.33,40.28,40.31,2437900.0,28.3202,28.3413,28.3062,28.3273,2437900.0
2013-11-13 12:50:00,40.32,40.32,40.31,40.32,109400.0,28.3343,28.3343,28.3273,28.3343,109400.0
2013-11-13 13:00:00,40.32,40.32,40.29,40.31,124300.0,28.3343,28.3343,28.3132,28.3273,124300.0
2013-11-13 13:10:00,40.31,40.31,40.29,40.3,22500.0,28.3273,28.3273,28.3132,28.3202,22500.0
2013-11-13 13:20:00,40.3,40.34,40.29,40.33,274100.0,28.3202,28.3483,28.3132,28.3413,274100.0
2013-11-13 13:30:00,40.34,40.37,40.33,40.35,59600.0,28.3483,28.3694,28.3413,28.3554,59600.0
2013-11-13 13:40:00,40.34,40.37,40.33,40.36,80300.0,28.3483,28.3694,28.3413,28.3624,80300.0
2013-11-13 13:50:00,40.37,40.37,40.36,40.37,22500.0,28.3694,28.3694,28.3624,28.3694,22500.0
2013-11-13 14:00:00,40.36,40.37,40.22,40.36,692900.0,28.3624,28.3694,28.264,28.3624,692900.0
2013-11-13 14:10:00,40.37,40.38,40.36,40.38,128900.0,28.3694,28.3764,28.3624,28.3764,128900.0
2013-11-13 14:20:00,40.38,40.4,40.38,40.39,37500.0,28.3764,28.3905,28.3764,28.3835,37500.0
2013-11-13 14:30:00,40.38,40.4,40.38,40.39,20600.0,28.3764,28.3905,28.3764,28.3835,20600.0
2013-11-13 14:40:00,40.39,40.39,40.38,40.39,12100.0,28.3835,28.3835,28.3764,28.3835,12100.0
2013-11-13 14:50:00,40.38,40.39,40.38,40.39,45200.0,28.3764,28.3835,28.3764,28.3835,45200.0
2013-11-13 15:00:00,40.39,40.4,40.38,40.39,24600.0,28.3835,28.3905,28.3764,28.3835,24600.0
2013-11-13 15:10:00,40.4,40.41,40.39,40.41,29200.0,28.3905,28.3975,28.3835,28.3975,29200.0
2013-11-13 15:20:00,40.42,40.44,40.41,40.41,18800.0,28.4046,28.4186,28.3975,28.3975,18800.0
2013-11-13 15:30:00,40.41,40.45,40.41,40.44,73800.0,28.3975,28.4256,28.3975,28.4186,73800.0
2013-11-13 15:40:00,40.45,40.49,40.44,40.49,35100.0,28.4256,28.4538,28.4186,28.4538,35100.0
2013-11-13 15:50:00,40.49,40.5,40.47,40.48,117200.0,28.4538,28.4608,28.4397,28.4467,117200.0
2013-11-14 09:30:00,40.49,40.5,40.45,40.48,83400.0,28.4538,28.4608,28.4256,28.4467,83400.0
2013-11-14 09:40:00,40.5,40.5,40.44,40.47,30900.0,28.4608,28.4608,28.4186,28.4397,30900.0
2013-11-14 09:50:00,40.47,40.52,40.46,40.51,42600.0,28.4397,28.4748,28.4327,28.4678,42600.0
2013-11-14 10:00:00,40.51,40.51,40.45,40.45,20600.0,28.4678,28.4678,28.4256,28.4256,20600.0
2013-11-14 10:10:00,40.46,40.52,40.45,40.52,28200.0,28.4327,28.4748,28.4256,28.4748,28200.0
2013-11-14 10:20:00,40.52,40.56,40.48,40.48,96600.0,28.4748,28.5029,28.4467,28.4467,96600.0
2013-11-14 10:30:00,40.48,40.55,40.46,40.55,39200.0,28.4467,28.4959,28.4327,28.4959,39200.0
2013-11-14 10:40:00,40.54,40.62,40.54,40.6,50800.0,28.4889,28.5451,28.4889,28.5311,50800.0
2013-11-14 10:50:00,40.61,40.61,40.58,40.59,32200.0,28.5381,28.5381,28.517,28.524,32200.0
2013-11-14 11:00:00,40.58,40.63,40.57,40.61,161000.0,28.517,28.5521,28.51,28.5381,161000.0
2013-11-14 11:10:00,40.62,40.69,40.62,40.68,66000.0,28.5451,28.5943,28.5451,28.5873,66000.0
2013-11-14 11:20:00,40.68,40.72,40.68,40.68,56700.0,28.5873,28.6154,28.5873,28.5873,56700.0
2013-11-14 11:30:00,40.68,40.7,40.63,40.64,48400.0,28.5873,28.6013,28.5521,28.5592,48400.0
2013-11-14 11:40:00,40.63,40.65,40.62,40.63,28200.0,28.5521,28.5662,28.5451,28.5521,28200.0
2013-11-14 11:50:00,40.64,40.64,40.62,40.62,40800.0,28.5592,28.5592,28.5451,28.5451,40800.0
2013-11-14 12:00:00,40.63,40.63,40.6,40.6,24500.0,28.5521,28.5521,28.5311,28.5311,24500.0
2013-11-14 12:10:00,40.6,40.64,40.59,40.63,49400.0,28.5311,28.5592,28.524,28.5521,49400.0
2013-11-14 12:20:00,40.63,40.65,40.63,40.63,61100.0,28.5521,28.5662,28.5521,28.5521,61100.0
2013-11-14 12:30:00,40.63,40.66,40.63,40.66,27500.0,28.5521,28.5732,28.5521,28.5732,27500.0
2013-11-14 12:40:00,40.66,40.66,40.63,40.64,18800.0,28.5732,28.5732,28.5521,28.5592,18800.0
2013-11-14 12:50:00,40.64,40.65,40.61,40.62,26500.0,28.5592,28.5662,28.5381,28.5451,26500.0
2013-11-14 13:00:00,40.62,40.65,40.61,40.65,33100.0,28.5451,28.5662,28.5381,28.5662,33100.0
2013-11-14 13:10:00,40.65,40.65,40.62,40.62,26100.0,28.5662,28.5662,28.5451,28.5451,26100.0
2013-11-14 13:20:00,40.63,40.63,40.62,40.62,14300.0,28.5521,28.5521,28.5451,28.5451,14300.0
2013-11-14 13:30:00,40.62,40.63,40.61,40.61,26200.0,28.5451,28.5521,28.5381,28.5381,26200.0
2013-11-14 13:40:00,40.62,40.64,40.62,40.63,25500.0,28.5451,28.5592,28.5451,28.5521,25500.0
2013-11-14 13:50:00,40.63,40.64,40.61,40.63,29800.0,28.5521,28.5592,28.5381,28.5521,29800.0
2013-11-14 14:00:00,40.62,40.63,40.61,40.63,20900.0,28.5451,28.5521,28.5381,28.5521,20900.0
2013-11-14 14:10:00,40.63,40.65,40.62,40.65,35500.0,28.5521,28.5662,28.5451,28.5662,35500.0
2013-11-14 14:20:00,40.65,40.66,40.64,40.66,44200.0,28.5662,28.5732,28.5592,28.5732,44200.0
2013-11-14 14:30:00,40.66,40.66,40.64,40.64,54700.0,28.5732,28.5732,28.5592,28.5592,54700.0
2013-11-14 14:40:00,40.64,40.67,40.64,40.66,43700.0,28.5592,28.5802,28.5592,28.5732,43700.0
2013-11-14 14:50:00,40.66,40.66,40.63,40.64,37600.0,28.5732,28.5732,28.5521,28.5592,37600.0
2013-11-14 15:00:00,40.65,40.67,40.64,40.66,31200.0,28.5662,28.5802,28.5592,28.5732,31200.0
2013-11-14 15:10:00,40.67,40.7,40.67,40.68,54800.0,28.5802,28.6013,28.5802,28.5873,54800.0
2013-11-14 15:20:00,40.69,40.7,40.68,40.69,34200.0,28.5943,28.6013,28.5873,28.5943,34200.0
2013-11-14 15:30:00,40.69,40.7,40.68,40.7,70200.0,28.5943,28.6013,28.5873,28.6013,70200.0
2013-11-14 15:40:00,40.7,40.7,40.68,40.68,53500.0,28.6013,28.6013,28.5873,28.5873,53500.0
2013-11-14 15:50:00,40.68,40.68,40.66,40.68,111900.0,28.5873,28.5873,28.5732,28.5873,111900.0
2013-11-15 09:30:00,40.96,40.96,40.9,40.91,190900.0,28.784,28.784,28.7419,28.7489,190900.0
2013-11-15 09:40:00,40.91,40.95,40.9,40.94,50500.0,28.7489,28.777,28.7419,28.77,50500.0
2013-11-15 09:50:00,40.94,40.96,40.92,40.95,42700.0,28.77,28.784,28.7559,28.777,42700.0
2013-11-15 10:00:00,40.95,40.96,40.9,40.93,61900.0,28.777,28.784,28.7419,28.763,61900.0
2013-11-15 10:10:00,40.94,40.96,40.91,40.93,173300.0,28.77,28.784,28.7489,28.763,173300.0
2013-11-15 10:20:00,40.93,40.94,40.91,40.93,46400.0,28.763,28.77,28.7489,28.763,46400.0
2013-11-15 10:30:00,40.92,40.93,40.91,40.93,108800.0,28.7559,28.763,28.7489,28.763,108800.0
2013-11-15 10:40:00,40.93,40.97,40.92,40.97,30300.0,28.763,28.7911,28.7559,28.7911,30300.0
2013-11-15 10:50:00,40.96,40.97,40.94,40.95,36100.0,28.784,28.7911,28.77,28.777,36100.0
2013-11-15 11:00:00,40.95,40.98,40.94,40.97,25600.0,28.777,28.7981,28.77,28.7911,25600.0
2013-11-15 11:10:00,40.97,41.0,40.96,41.0,65000.0,28.7911,28.8121,28.784,28.8121,65000.0
2013-11-15 11:20:00,41.0,41.01,40.99,40.99,47900.0,28.8121,28.8192,28.8051,28.8051,47900.0
2013-11-15 11:30:00,40.99,41.0,40.97,40.98,75800.0,28.8051,28.8121,28.7911,28.7981,75800.0
2013-11-15 11:40:00,40.98,40.98,40.96,40.96,109600.0,28.7981,28.7981,28.784,28.784,109600.0
2013-11-15 11:50:00,40.96,40.97,40.93,40.95,136200.0,28.784,28.7911,28.763,28.777,136200.0
2013-11-15 12:00:00,40.95,40.95,40.92,40.95,92800.0,28.777,28.777,28.7559,28.777,92800.0
2013-11-15 12:10:00,40.95,40.96,40.94,40.96,59700.0,28.777,28.784,28.77,28.784,59700.0
2013-11-15 12:20:00,40.96,40.96,40.94,40.94,78900.0,28.784,28.784,28.77,28.77,78900.0
2013-11-15 12:30:00,40.94,40.95,40.93,40.94,44800.0,28.77,28.777,28.763,28.77,44800.0
2013-11-15 12:40:00,40.93,40.94,40.93,40.93,33100.0,28.763,28.77,28.763,28.763,33100.0
2013-11-15 12:50:00,40.94,40.94,40.92,40.94,34800.0,28.77,28.77,28.7559,28.77,34800.0
2013-11-15 13:00:00,40.94,40.95,40.93,40.95,54400.0,28.77,28.777,28.763,28.777,54400.0
2013-11-15 13:10:00,40.95,40.97,40.94,40.96,88500.0,28.777,28.7911,28.77,28.784,88500.0
2013-11-15 13:20:00,40.96,40.97,40.95,40.97,65600.0,28.784,28.7911,28.777,28.7911,65600.0
2013-11-15 13:30:00,40.96,40.98,40.96,40.98,49100.0,28.784,28.7981,28.784,28.7981,49100.0
2013-11-15 13:40:00,40.98,40.98,40.97,40.98,25300.0,28.7981,28.7981,28.7911,28.7981,25300.0
2013-11-15 13:50:00,40.97,40.98,40.96,40.98,35600.0,28.7911,28.7981,28.784,28.7981,35600.0
2013-11-15 14:00:00,40.97,41.0,40.97,40.99,56400.0,28.7911,28.8121,28.7911,28.8051,56400.0
2013-11-15 14:10:00,40.99,41.0,40.99,40.99,7900.0,28.8051,28.8121,28.8051,28.8051,7900.0
2013-11-15 14:20:00,41.0,41.02,40.99,41.01,30700.0,28.8121,28.8262,28.8051,28.8192,30700.0
2013-11-15 14:30:00,41.01,41.02,41.01,41.02,92100.0,28.8192,28.8262,28.8192,28.8262,92100.0
2013-11-15 14:40:00,41.02,41.04,41.02,41.03,34700.0,28.8262,28.8403,28.8262,28.8332,34700.0
2013-11-15 14:50:00,41.03,41.03,41.02,41.03,34500.0,28.8332,28.8332,28.8262,28.8332,34500.0
2013-11-15 15:00:00,41.03,41.05,41.02,41.05,29300.0,28.8332,28.8473,28.8262,28.8473,29300.0
2013-11-15 15:10:00,41.04,41.05,41.03,41.05,40100.0,28.8403,28.8473,28.8332,28.8473,40100.0
2013-11-15 15:20:00,41.05,41.05,41.04,41.04,41900.0,28.8473,28.8473,28.8403,28.8403,41900.0
2013-11-15 15:30:00,41.04,41.05,41.04,41.04,69600.0,28.8403,28.8473,28.8403,28.8403,69600.0
2013-11-15 15:40:00,41.05,41.05,41.03,41.04,70200.0,28.8473,28.8473,28.8332,28.8403,70200.0
2013-11-15 15:50:00,41.04,41.05,41.02,41.04,110900.0,28.8403,28.8473,28.8262,28.8403,110900.0
2013-11-18 09:30:00,41.3,41.31,41.28,41.3,151200.0,29.023,29.03,29.0089,29.023,151200.0
2013-11-18 09:40:00,41.31,41.32,41.25,41.27,78300.0,29.03,29.037,28.9878,29.0019,78300.0
2013-11-18 09:50:00,41.27,41.29,41.23,41.24,141800.0,29.0019,29.0159,28.9738,28.9808,141800.0
2013-11-18 10:00:00,41.24,41.25,41.19,41.24,56000.0,28.9808,28.9878,28.9457,28.9808,56000.0
2013-11-18 10:10:00,41.23,41.24,41.19,41.24,52000.0,28.9738,28.9808,28.9457,28.9808,52000.0
2013-11-18 10:20:00,41.23,41.25,41.21,41.21,60400.0,28.9738,28.9878,28.9597,28.9597,60400.0
2013-11-18 10:30:00,41.22,41.24,41.21,41.21,133700.0,28.9667,28.9808,28.9597,28.9597,133700.0
2013-11-18 10:40:00,41.21,41.24,41.21,41.23,66500.0,28.9597,28.9808,28.9597,28.9738,66500.0
2013-11-18 10:50:00,41.23,41.25,41.22,41.24,40000.0,28.9738,28.9878,28.9667,28.9808,40000.0
2013-11-18 11:00:00,41.25,41.26,41.22,41.23,126800.0,28.9878,28.9949,28.9667,28.9738,126800.0
2013-11-18 11:10:00,41.22,41.23,41.21,41.23,118600.0,28.9667,28.9738,28.9597,28.9738,118600.0
2013-11-18 11:20:00,41.23,41.23,41.22,41.22,40500.0,28.9738,28.9738,28.9667,28.9667,40500.0
2013-11-18 11:30:00,41.22,41.23,41.2,41.2,46800.0,28.9667,28.9738,28.9527,28.9527,46800.0
2013-11-18 11:40:00,41.2,41.21,41.19,41.2,38000.0,28.9527,28.9597,28.9457,28.9527,38000.0
2013-11-18 11:50:00,41.19,41.21,41.19,41.19,69000.0,28.9457,28.9597,28.9457,28.9457,69000.0
2013-11-18 12:00:00,41.2,41.23,41.19,41.23,31600.0,28.9527,28.9738,28.9457,28.9738,31600.0
2013-11-18 12:10:00,41.23,41.23,41.18,41.18,93800.0,28.9738,28.9738,28.9386,28.9386,93800.0
2013-11-18 12:20:00,41.18,41.19,41.18,41.19,89900.0,28.9386,28.9457,28.9386,28.9457,89900.0
2013-11-18 12:30:00,41.19,41.21,41.18,41.19,55900.0,28.9457,28.9597,28.9386,28.9457,55900.0
2013-11-18 12:40:00,41.19,41.19,41.17,41.18,30600.0,28.9457,28.9457,28.9316,28.9386,30600.0
2013-11-18 12:50:00,41.19,41.2,41.18,41.2,16000.0,28.9457,28.9527,28.9386,28.9527,16000.0
2013-11-18 13:00:00,41.2,41.22,41.19,41.21,36800.0,28.9527,28.9667,28.9457,28.9597,36800.0
2013-11-18 13:10:00,41.22,41.23,41.21,41.22,141400.0,28.9667,28.9738,28.9597,28.9667,141400.0
2013-11-18 13:20:00,41.22,41.24,41.21,41.23,40100.0,28.9667,28.9808,28.9597,28.9738,40100.0
2013-11-18 13:30:00,41.24,41.24,41.22,41.24,69200.0,28.9808,28.9808,28.9667,28.9808,69200.0
2013-11-18 13:40:00,41.24,41.24,41.23,41.23,23600.0,28.9808,28.9808,28.9738,28.9738,23600.0
2013-11-18 13:50:00,41.23,41.24,41.22,41.24,31400.0,28.9738,28.9808,28.9667,28.9808,31400.0
2013-11-18 14:00:00,41.24,41.25,41.23,41.24,240500.0,28.9808,28.9878,28.9738,28.9808,240500.0
2013-11-18 14:10:00,41.24,41.26,41.23,41.26,36000.0,28.9808,28.9949,28.9738,28.9949,36000.0
2013-11-18 14:20:00,41.26,41.27,41.25,41.26,29200.0,28.9949,29.0019,28.9878,28.9949,29200.0
2013-11-18 14:30:00,41.26,41.27,41.23,41.23,40700.0,28.9949,29.0019,28.9738,28.9738,40700.0
2013-11-18 14:40:00,41.24,41.24,41.16,41.16,50100.0,28.9808,28.9808,28.9246,28.9246,50100.0
2013-11-18 14:50:00,41.16,41.18,41.15,41.15,48000.0,28.9246,28.9386,28.9176,28.9176,48000.0
2013-11-18 15:00:00,41.15,41.16,41.11,41.11,92200.0,28.9176,28.9246,28.8894,28.8894,92200.0
2013-11-18 15:10:00,41.11,41.11,41.05,41.07,62900.0,28.8894,28.8894,28.8473,28.8613,62900.0
2013-11-18 15:20:00,41.07,41.08,41.03,41.05,66100.0,28.8613,28.8684,28.8332,28.8473,66100.0
2013-11-18 15:30:00,41.05,41.05,41.0,41.05,105100.0,28.8473,28.8473,28.8121,28.8473,105100.0
2013-11-18 15:40:00,41.05,41.05,41.02,41.03,155400.0,28.8473,28.8473,28.8262,28.8332,155400.0
2013-11-18 15:50:00,41.04,41.06,41.03,41.06,112300.0,28.8403,28.8543,28.8332,28.8543,112300.0
2013-11-19 09:30:00,40.95,41.01,40.95,40.98,208600.0,28.777,28.8192,28.777,28.7981,208600.0
2013-11-19 09:40:00,40.99,40.99,40.91,40.93,73900.0,28.8051,28.8051,28.7489,28.763,73900.0
2013-11-19 09:50:00,40.93,40.99,40.92,40.94,94300.0,28.763,28.8051,28.7559,28.77,94300.0
2013-11-19 10:00:00,40.95,41.01,40.95,41.0,55600.0,28.777,28.8192,28.777,28.8121,55600.0
2013-11-19 10:10:00,41.0,41.05,40.98,41.03,56500.0,28.8121,28.8473,28.7981,28.8332,56500.0
2013-11-19 10:20:00,41.04,41.06,41.02,41.03,36600.0,28.8403,28.8543,28.8262,28.8332,36600.0
2013-11-19 10:30:00,41.02,41.08,41.02,41.06,65400.0,28.8262,28.8684,28.8262,28.8543,65400.0
2013-11-19 10:40:00,41.07,41.07,41.02,41.02,47700.0,28.8613,28.8613,28.8262,28.8262,47700.0
2013-11-19 10:50:00,41.02,41.03,41.01,41.02,22000.0,28.8262,28.8332,28.8192,28.8262,22000.0
2013-11-19 11:00:00,41.01,41.01,40.99,41.0,40700.0,28.8192,28.8192,28.8051,28.8121,40700.0
2013-11-19 11:10:00,40.99,41.0,40.96,41.0,19000.0,28.8051,28.8121,28.784,28.8121,19000.0
2013-11-19 11:20:00,41.0,41.02,40.97,41.01,35000.0,28.8121,28.8262,28.7911,28.8192,35000.0
2013-11-19 11:30:00,41.0,41.02,40.99,40.99,99800.0,28.8121,28.8262,28.8051,28.8051,99800.0
2013-11-19 11:40:00,41.0,41.0,40.95,40.97,45100.0,28.8121,28.8121,28.777,28.7911,45100.0
2013-11-19 11:50:00,40.97,41.02,40.97,41.02,25200.0,28.7911,28.8262,28.7911,28.8262,25200.0
2013-11-19 12:00:00,41.02,41.05,40.99,41.05,28700.0,28.8262,28.8473,28.8051,28.8473,28700.0
2013-11-19 12:10:00,41.05,41.06,41.03,41.05,44500.0,28.8473,28.8543,28.8332,28.8473,44500.0
2013-11-19 12:20:00,41.05,41.1,41.03,41.1,21800.0,28.8473,28.8824,28.8332,28.8824,21800.0
2013-11-19 12:30:00,41.1,41.1,41.07,41.09,29100.0,28.8824,28.8824,28.8613,28.8754,29100.0
2013-11-19 12:40:00,41.09,41.09,41.07,41.08,22200.0,28.8754,28.8754,28.8613,28.8684,22200.0
2013-11-19 12:50:00,41.08,41.08,41.02,41.03,62000.0,28.8684,28.8684,28.8262,28.8332,62000.0
2013-11-19 13:00:00,41.03,41.03,41.01,41.02,29600.0,28.8332,28.8332,28.8192,28.8262,29600.0
2013-11-19 13:10:00,41.02,41.02,41.01,41.02,101800.0,28.8262,28.8262,28.8192,28.8262,101800.0
2013-11-19 13:20:00,41.01,41.03,40.95,40.95,92800.0,28.8192,28.8332,28.777,28.777,92800.0
2013-11-19 13:30:00,40.94,40.97,40.92,40.95,54500.0,28.77,28.7911,28.7559,28.777,54500.0
2013-11-19 13:40:00,40.94,40.97,40.93,40.96,32200.0,28.77,28.7911,28.763,28.784,32200.0
2013-11-19 13:50:00,40.95,40.95,40.91,40.91,40400.0,28.777,28.777,28.7489,28.7489,40400.0
2013-11-19 14:00:00,40.92,40.97,40.92,40.92,60900.0,28.7559,28.7911,28.7559,28.7559,60900.0
2013-11-19 14:10:00,40.91,40.94,40.91,40.94,44700.0,28.7489,28.77,28.7489,28.77,44700.0
2013-11-19 14:20:00,40.93,40.94,40.91,40.91,28200.0,28.763,28.77,28.7489,28.7489,28200.0
2013-11-19 14:30:00,40.92,40.98,40.92,40.97,59900.0,28.7559,28.7981,28.7559,28.7911,59900.0
2013-11-19 14:40:00,40.98,40.99,40.96,40.97,36300.0,28.7981,28.8051,28.784,28.7911,36300.0
2013-11-19 14:50:00,40.97,40.98,40.95,40.96,75300.0,28.7911,28.7981,28.777,28.784,75300.0
2013-11-19 15:00:00,40.96,41.01,40.96,41.0,98100.0,28.784,28.8192,28.784,28.8121,98100.0
2013-11-19 15:10:00,41.0,41.03,40.99,41.02,61200.0,28.8121,28.8332,28.8051,28.8262,61200.0
2013-11-19 15:20:00,41.02,41.03,41.0,41.01,44800.0,28.8262,28.8332,28.8121,28.8192,44800.0
2013-11-19 15:30:00,41.01,41.02,40.97,40.98,60000.0,28.8192,28.8262,28.7911,28.7981,60000.0
2013-11-19 15:40:00,40.98,40.99,40.96,40.98,55500.0,28.7981,28.8051,28.784,28.7981,55500.0
2013-11-19 15:50:00,40.97,40.98,40.96,40.98,103700.0,28.7911,28.7981,28.784,28.7981,103700.0
2013-11-20 09:30:00,41.02,41.04,40.98,41.0,151600.0,28.8262,28.8403,28.7981,28.8121,151600.0
2013-11-20 09:40:00,41.0,41.0,40.95,40.98,124800.0,28.8121,28.8121,28.777,28.7981,124800.0
2013-11-20 09:50:00,40.98,41.0,40.95,41.0,117600.0,28.7981,28.8121,28.777,28.8121,117600.0
2013-11-20 10:00:00,41.0,41.02,40.96,41.01,42400.0,28.8121,28.8262,28.784,28.8192,42400.0
2013-11-20 10:10:00,41.01,41.05,41.0,41.05,68000.0,28.8192,28.8473,28.8121,28.8473,68000.0
2013-11-20 10:20:00,41.05,41.09,40.99,41.02,289400.0,28.8473,28.8754,28.8051,28.8262,289400.0
2013-11-20 10:30:00,41.02,41.02,40.84,40.88,85300.0,28.8262,28.8262,28.6997,28.7278,85300.0
2013-11-20 10:40:00,40.89,40.95,40.87,40.95,58600.0,28.7348,28.777,28.7208,28.777,58600.0
2013-11-20 10:50:00,40.94,40.94,40.9,40.92,23200.0,28.77,28.77,28.7419,28.7559,23200.0
2013-11-20 11:00:00,40.94,40.95,40.89,40.95,21600.0,28.77,28.777,28.7348,28.777,21600.0
2013-11-20 11:10:00,40.93,40.94,40.87,40.87,156000.0,28.763,28.77,28.7208,28.7208,156000.0
2013-11-20 11:20:00,40.86,40.88,40.85,40.87,159100.0,28.7138,28.7278,28.7067,28.7208,159100.0
2013-11-20 11:30:00,40.89,40.9,40.88,40.89,21200.0,28.7348,28.7419,28.7278,28.7348,21200.0
2013-11-20 11:40:00,40.88,40.9,40.87,40.88,17800.0,28.7278,28.7419,28.7208,28.7278,17800.0
2013-11-20 11:50:00,40.88,40.89,40.86,40.87,23500.0,28.7278,28.7348,28.7138,28.7208,23500.0
2013-11-20 12:00:00,40.87,40.9,40.87,40.9,19800.0,28.7208,28.7419,28.7208,28.7419,19800.0
2013-11-20 12:10:00,40.9,40.91,40.89,40.91,10800.0,28.7419,28.7489,28.7348,28.7489,10800.0
2013-11-20 12:20:00,40.9,40.91,40.89,40.9,23100.0,28.7419,28.7489,28.7348,28.7419,23100.0
2013-11-20 12:30:00,40.9,40.9,40.87,40.88,21700.0,28.7419,28.7419,28.7208,28.7278,21700.0
2013-11-20 12:40:00,40.87,40.88,40.85,40.88,10500.0,28.7208,28.7278,28.7067,28.7278,10500.0
2013-11-20 12:50:00,40.88,40.88,40.86,40.86,16900.0,28.7278,28.7278,28.7138,28.7138,16900.0
2013-11-20 13:00:00,40.85,40.87,40.85,40.86,18700.0,28.7067,28.7208,28.7067,28.7138,18700.0
2013-11-20 13:10:00,40.87,40.87,40.86,40.87,24900.0,28.7208,28.7208,28.7138,28.7208,24900.0
2013-11-20 13:20:00,40.87,40.87,40.84,40.86,11800.0,28.7208,28.7208,28.6997,28.7138,11800.0
2013-11-20 13:30:00,40.86,40.88,40.86,40.87,22200.0,28.7138,28.7278,28.7138,28.7208,22200.0
2013-11-20 13:40:00,40.88,40.9,40.87,40.89,45400.0,28.7278,28.7419,28.7208,28.7348,45400.0
2013-11-20 13:50:00,40.89,40.91,40.88,40.91,17200.0,28.7348,28.7489,28.7278,28.7489,17200.0
2013-11-20 14:00:00,40.9,40.9,40.75,40.76,234300.0,28.7419,28.7419,28.6365,28.6435,234300.0
2013-11-20 14:10:00,40.76,40.84,40.7,40.83,131100.0,28.6435,28.6997,28.6013,28.6927,131100.0
2013-11-20 14:20:00,40.83,40.85,40.78,40.82,115200.0,28.6927,28.7067,28.6575,28.6857,115200.0
2013-11-20 14:30:00,40.82,40.82,40.71,40.74,170500.0,28.6857,28.6857,28.6084,28.6294,170500.0
2013-11-20 14:40:00,40.73,40.77,40.68,40.77,162000.0,28.6224,28.6505,28.5873,28.6505,162000.0
2013-11-20 14:50:00,40.77,40.77,40.7,40.73,95500.0,28.6505,28.6505,28.6013,28.6224,95500.0
2013-11-20 15:00:00,40.73,40.75,40.59,40.59,105000.0,28.6224,28.6365,28.524,28.524,105000.0
2013-11-20 15:10:00,40.59,40.68,40.58,40.65,80100.0,28.524,28.5873,28.517,28.5662,80100.0
2013-11-20 15:20:00,40.65,40.68,40.64,40.65,79400.0,28.5662,28.5873,28.5592,28.5662,79400.0
2013-11-20 15:30:00,40.66,40.66,40.62,40.66,157700.0,28.5732,28.5732,28.5451,28.5732,157700.0
2013-11-20 15:40:00,40.66,40.69,40.64,40.66,160600.0,28.5732,28.5943,28.5592,28.5732,160600.0
2013-11-20 15:50:00,40.66,40.69,40.64,40.69,234300.0,28.5732,28.5943,28.5592,28.5943,234300.0
2013-11-21 09:30:00,40.79,40.82,40.76,40.78,184900.0,28.6646,28.6857,28.6435,28.6575,184900.0
2013-11-21 09:40:00,40.77,40.8,40.73,40.74,201800.0,28.6505,28.6716,28.6224,28.6294,201800.0
2013-11-21 09:50:00,40.74,40.79,40.73,40.78,53100.0,28.6294,28.6646,28.6224,28.6575,53100.0
2013-11-21 10:00:00,40.79,40.82,40.75,40.8,200700.0,28.6646,28.6857,28.6365,28.6716,200700.0
2013-11-21 10:10:00,40.8,40.82,40.78,40.79,42800.0,28.6716,28.6857,28.6575,28.6646,42800.0
2013-11-21 10:20:00,40.79,40.8,40.74,40.74,20100.0,28.6646,28.6716,28.6294,28.6294,20100.0
2013-11-21 10:30:00,40.75,40.82,40.75,40.81,56000.0,28.6365,28.6857,28.6365,28.6786,56000.0
2013-11-21 10:40:00,40.82,40.84,40.81,40.82,35300.0,28.6857,28.6997,28.6786,28.6857,35300.0
2013-11-21 10:50:00,40.84,40.85,40.8,40.82,23900.0,28.6997,28.7067,28.6716,28.6857,23900.0
2013-11-21 11:00:00,40.82,40.85,40.8,40.8,89800.0,28.6857,28.7067,28.6716,28.6716,89800.0
2013-11-21 11:10:00,40.81,40.83,40.8,40.83,41100.0,28.6786,28.6927,28.6716,28.6927,41100.0
2013-11-21 11:20:00,40.84,40.86,40.82,40.86,50800.0,28.6997,28.7138,28.6857,28.7138,50800.0
2013-11-21 11:30:00,40.86,40.89,40.81,40.81,58000.0,28.7138,28.7348,28.6786,28.6786,58000.0
2013-11-21 11:40:00,40.82,40.85,40.81,40.84,24200.0,28.6857,28.7067,28.6786,28.6997,24200.0
2013-11-21 11:50:00,40.85,40.85,40.83,40.84,31000.0,28.7067,28.7067,28.6927,28.6997,31000.0
2013-11-21 12:00:00,40.84,40.84,40.82,40.83,30000.0,28.6997,28.6997,28.6857,28.6927,30000.0
2013-11-21 12:10:00,40.83,40.84,40.8,40.81,52400.0,28.6927,28.6997,28.6716,28.6786,52400.0
2013-11-21 12:20:00,40.82,40.85,40.82,40.84,14900.0,28.6857,28.7067,28.6857,28.6997,14900.0
2013-11-21 12:30:00,40.84,40.84,40.83,40.83,21300.0,28.6997,28.6997,28.6927,28.6927,21300.0
2013-11-21 12:40:00,40.84,40.84,40.8,40.8,96600.0,28.6997,28.6997,28.6716,28.6716,96600.0
2013-11-21 12:50:00,40.81,40.81,40.78,40.78,25500.0,28.6786,28.6786,28.6575,28.6575,25500.0
2013-11-21 13:00:00,40.79,40.81,40.79,40.8,32500.0,28.6646,28.6786,28.6646,28.6716,32500.0
2013-11-21 13:10:00,40.8,40.81,40.79,40.81,25600.0,28.6716,28.6786,28.6646,28.6786,25600.0
2013-11-21 13:20:00,40.81,40.82,40.78,40.78,47400.0,28.6786,28.6857,28.6575,28.6575,47400.0
2013-11-21 13:30:00,40.79,40.82,40.79,40.82,51000.0,28.6646,28.6857,28.6646,28.6857,51000.0
2013-11-21 13:40:00,40.82,40.85,40.81,40.84,89900.0,28.6857,28.7067,28.6786,28.6997,89900.0
2013-11-21 13:50:00,40.85,40.86,40.84,40.84,86600.0,28.7067,28.7138,28.6997,28.6997,86600.0
2013-11-21 14:00:00,40.83,40.85,40.83,40.83,40200.0,28.6927,28.7067,28.6927,28.6927,40200.0
2013-11-21 14:10:00,40.83,40.86,40.82,40.84,63900.0,28.6927,28.7138,28.6857,28.6997,63900.0
2013-11-21 14:20:00,40.84,40.86,40.84,40.86,16400.0,28.6997,28.7138,28.6997,28.7138,16400.0
2013-11-21 14:30:00,40.85,40.85,40.83,40.83,34300.0,28.7067,28.7067,28.6927,28.6927,34300.0
2013-11-21 14:40:00,40.84,40.88,40.84,40.86,78400.0,28.6997,28.7278,28.6997,28.7138,78400.0
2013-11-21 14:50:00,40.86,40.87,40.86,40.87,31800.0,28.7138,28.7208,28.7138,28.7208,31800.0
2013-11-21 15:00:00,40.87,40.88,40.86,40.87,74900.0,28.7208,28.7278,28.7138,28.7208,74900.0
2013-11-21 15:10:00,40.87,40.9,40.87,40.89,77700.0,28.7208,28.7419,28.7208,28.7348,77700.0
2013-11-21 15:20:00,40.9,40.91,40.89,40.9,63800.0,28.7419,28.7489,28.7348,28.7419,63800.0
2013-11-21 15:30:00,40.89,40.9,40.89,40.9,31100.0,28.7348,28.7419,28.7348,28.7419,31100.0
2013-11-21 15:40:00,40.89,40.9,40.87,40.87,82000.0,28.7348,28.7419,28.7208,28.7208,82000.0
2013-11-21 15:50:00,40.87,40.91,40.86,40.91,156900.0,28.7208,28.7489,28.7138,28.7489,156900.0
2013-11-22 09:30:00,40.92,40.93,40.89,40.89,143900.0,28.7559,28.763,28.7348,28.7348,143900.0
2013-11-22 09:40:00,40.88,40.92,40.88,40.92,33800.0,28.7278,28.7559,28.7278,28.7559,33800.0
2013-11-22 09:50:00,40.93,40.94,40.92,40.93,46400.0,28.763,28.77,28.7559,28.763,46400.0
2013-11-22 10:00:00,40.93,40.95,40.91,40.94,52700.0,28.763,28.777,28.7489,28.77,52700.0
2013-11-22 10:10:00,40.94,40.98,40.92,40.98,54600.0,28.77,28.7981,28.7559,28.7981,54600.0
2013-11-22 10:20:00,40.98,40.98,40.92,40.93,32400.0,28.7981,28.7981,28.7559,28.763,32400.0
2013-11-22 10:30:00,40.93,40.95,40.92,40.93,34300.0,28.763,28.777,28.7559,28.763,34300.0
2013-11-22 10:40:00,40.94,40.95,40.9,40.91,51900.0,28.77,28.777,28.7419,28.7489,51900.0
2013-11-22 10:50:00,40.92,40.93,40.9,40.91,18800.0,28.7559,28.763,28.7419,28.7489,18800.0
2013-11-22 11:00:00,40.9,40.94,40.89,40.91,23500.0,28.7419,28.77,28.7348,28.7489,23500.0
2013-11-22 11:10:00,40.91,40.91,40.89,40.91,55100.0,28.7489,28.7489,28.7348,28.7489,55100.0
2013-11-22 11:20:00,40.91,40.93,40.91,40.92,45100.0,28.7489,28.763,28.7489,28.7559,45100.0
2013-11-22 11:30:00,40.91,40.95,40.91,40.93,61000.0,28.7489,28.777,28.7489,28.763,61000.0
2013-11-22 11:40:00,40.93,40.98,40.93,40.96,46600.0,28.763,28.7981,28.763,28.784,46600.0
2013-11-22 11:50:00,40.95,41.0,40.95,40.99,21400.0,28.777,28.8121,28.777,28.8051,21400.0
2013-11-22 12:00:00,40.98,40.99,40.97,40.98,39500.0,28.7981,28.8051,28.7911,28.7981,39500.0
2013-11-22 12:10:00,40.98,40.98,40.97,40.98,23500.0,28.7981,28.7981,28.7911,28.7981,23500.0
2013-11-22 12:20:00,40.98,40.99,40.96,40.97,114500.0,28.7981,28.8051,28.784,28.7911,114500.0
2013-11-22 12:30:00,40.96,40.98,40.96,40.97,15400.0,28.784,28.7981,28.784,28.7911,15400.0
2013-11-22 12:40:00,40.97,40.99,40.97,40.98,25400.0,28.7911,28.8051,28.7911,28.7981,25400.0
2013-11-22 12:50:00,40.98,40.99,40.96,40.97,59600.0,28.7981,28.8051,28.784,28.7911,59600.0
2013-11-22 13:00:00,40.97,40.98,40.96,40.98,35000.0,28.7911,28.7981,28.784,28.7981,35000.0
2013-11-22 13:10:00,40.97,40.98,40.96,40.98,65200.0,28.7911,28.7981,28.784,28.7981,65200.0
2013-11-22 13:20:00,40.97,40.99,40.97,40.98,50200.0,28.7911,28.8051,28.7911,28.7981,50200.0
2013-11-22 13:30:00,40.97,40.98,40.97,40.98,34300.0,28.7911,28.7981,28.7911,28.7981,34300.0
2013-11-22 13:40:00,40.98,40.98,40.96,40.97,51300.0,28.7981,28.7981,28.784,28.7911,51300.0
2013-11-22 13:50:00,40.96,40.97,40.96,40.97,14100.0,28.784,28.7911,28.784,28.7911,14100.0
2013-11-22 14:00:00,40.98,41.0,40.97,41.0,41200.0,28.7981,28.8121,28.7911,28.8121,41200.0
2013-11-22 14:10:00,41.0,41.01,40.98,41.01,72700.0,28.8121,28.8192,28.7981,28.8192,72700.0
2013-11-22 14:20:00,41.0,41.02,41.0,41.02,86100.0,28.8121,28.8262,28.8121,28.8262,86100.0
2013-11-22 14:30:00,41.02,41.03,41.01,41.02,22300.0,28.8262,28.8332,28.8192,28.8262,22300.0
2013-11-22 14:40:00,41.02,41.03,41.02,41.02,34300.0,28.8262,28.8332,28.8262,28.8262,34300.0
2013-11-22 14:50:00,41.03,41.04,41.02,41.04,48500.0,28.8332,28.8403,28.8262,28.8403,48500.0
2013-11-22 15:00:00,41.03,41.06,41.03,41.05,88200.0,28.8332,28.8543,28.8332,28.8473,88200.0
2013-11-22 15:10:00,41.04,41.06,41.04,41.04,34600.0,28.8403,28.8543,28.8403,28.8403,34600.0
2013-11-22 15:20:00,41.04,41.05,41.04,41.05,56700.0,28.8403,28.8473,28.8403,28.8473,56700.0
2013-11-22 15:30:00,41.04,41.05,41.03,41.05,264300.0,28.8403,28.8473,28.8332,28.8473,264300.0
2013-11-22 15:40:00,41.05,41.06,41.03,41.04,128500.0,28.8473,28.8543,28.8332,28.8403,128500.0
2013-11-22 15:50:00,41.03,41.04,41.02,41.04,139500.0,28.8332,28.8403,28.8262,28.8403,139500.0
2013-11-25 09:30:00,41.0,41.01,40.97,41.0,114800.0,28.8121,28.8192,28.7911,28.8121,114800.0
2013-11-25 09:40:00,41.0,41.01,40.96,40.97,33100.0,28.8121,28.8192,28.784,28.7911,33100.0
2013-11-25 09:50:00,40.96,40.98,40.94,40.95,49800.0,28.784,28.7981,28.77,28.777,49800.0
2013-11-25 10:00:00,40.96,40.97,40.94,40.95,29800.0,28.784,28.7911,28.77,28.777,29800.0
2013-11-25 10:10:00,40.94,40.96,40.94,40.95,14900.0,28.77,28.784,28.77,28.777,14900.0
2013-11-25 10:20:00,40.93,40.96,40.93,40.96,35500.0,28.763,28.784,28.763,28.784,35500.0
2013-11-25 10:30:00,40.96,40.98,40.95,40.97,30900.0,28.784,28.7981,28.777,28.7911,30900.0
2013-11-25 10:40:00,40.98,41.0,40.97,40.99,74900.0,28.7981,28.8121,28.7911,28.8051,74900.0
2013-11-25 10:50:00,41.0,41.0,40.97,40.98,34600.0,28.8121,28.8121,28.7911,28.7981,34600.0
2013-11-25 11:00:00,40.98,40.98,40.95,40.95,25700.0,28.7981,28.7981,28.777,28.777,25700.0
2013-11-25 11:10:00,40.96,40.97,40.94,40.96,239100.0,28.784,28.7911,28.77,28.784,239100.0
2013-11-25 11:20:00,40.97,40.98,40.96,40.96,44400.0,28.7911,28.7981,28.784,28.784,44400.0
2013-11-25 11:30:00,40.96,40.98,40.96,40.97,56600.0,28.784,28.7981,28.784,28.7911,56600.0
2013-11-25 11:40:00,40.97,40.97,40.94,40.96,52000.0,28.7911,28.7911,28.77,28.784,52000.0
2013-11-25 11:50:00,40.96,40.97,40.95,40.95,56300.0,28.784,28.7911,28.777,28.777,56300.0
2013-11-25 12:00:00,40.96,40.96,40.94,40.95,87200.0,28.784,28.784,28.77,28.777,87200.0
2013-11-25 12:10:00,40.96,40.96,40.94,40.94,238800.0,28.784,28.784,28.77,28.77,238800.0
2013-11-25 12:20:00,40.94,40.96,40.93,40.95,48500.0,28.77,28.784,28.763,28.777,48500.0
2013-11-25 12:30:00,40.95,40.95,40.94,40.95,37300.0,28.777,28.777,28.77,28.777,37300.0
2013-11-25 12:40:00,40.95,40.96,40.94,40.96,37900.0,28.777,28.784,28.77,28.784,37900.0
2013-11-25 12:50:00,40.96,40.97,40.95,40.96,36400.0,28.784,28.7911,28.777,28.784,36400.0
2013-11-25 13:00:00,40.96,40.96,40.93,40.94,76800.0,28.784,28.784,28.763,28.77,76800.0
2013-11-25 13:10:00,40.94,40.95,40.93,40.95,58700.0,28.77,28.777,28.763,28.777,58700.0
2013-11-25 13:20:00,40.95,40.95,40.94,40.95,20000.0,28.777,28.777,28.77,28.777,20000.0
2013-11-25 13:30:00,40.95,40.96,40.94,40.95,59600.0,28.777,28.784,28.77,28.777,59600.0
2013-11-25 13:40:00,40.94,40.97,40.94,40.97,80100.0,28.77,28.7911,28.77,28.7911,80100.0
2013-11-25 13:50:00,40.96,40.98,40.96,40.98,52000.0,28.784,28.7981,28.784,28.7981,52000.0
2013-11-25 14:00:00,40.98,40.98,40.97,40.98,40900.0,28.7981,28.7981,28.7911,28.7981,40900.0
2013-11-25 14:10:00,40.98,40.99,40.97,40.98,79200.0,28.7981,28.8051,28.7911,28.7981,79200.0
2013-11-25 14:20:00,40.98,40.98,40.95,40.96,82700.0,28.7981,28.7981,28.777,28.784,82700.0
2013-11-25 14:30:00,40.95,40.97,40.95,40.96,75600.0,28.777,28.7911,28.777,28.784,75600.0
2013-11-25 14:40:00,40.97,40.97,40.94,40.95,51400.0,28.7911,28.7911,28.77,28.777,51400.0
2013-11-25 14:50:00,40.94,40.96,40.94,40.95,49700.0,28.77,28.784,28.77,28.777,49700.0
2013-11-25 15:00:00,40.94,40.95,40.89,40.89,69200.0,28.77,28.777,28.7348,28.7348,69200.0
2013-11-25 15:10:00,40.89,40.9,40.87,40.89,145000.0,28.7348,28.7419,28.7208,28.7348,145000.0
2013-11-25 15:20:00,40.88,40.89,40.86,40.89,158100.0,28.7278,28.7348,28.7138,28.7348,158100.0
2013-11-25 15:30:00,40.88,40.89,40.85,40.87,117200.0,28.7278,28.7348,28.7067,28.7208,117200.0
2013-11-25 15:40:00,40.87,40.91,40.86,40.9,80200.0,28.7208,28.7489,28.7138,28.7419,80200.0
2013-11-25 15:50:00,40.89,40.9,40.87,40.89,417200.0,28.7348,28.7419,28.7208,28.7348,417200.0
2013-11-26 09:30:00,40.86,40.88,40.85,40.86,89300.0,28.7138,28.7278,28.7067,28.7138,89300.0
2013-11-26 09:40:00,40.86,40.88,40.84,40.87,62200.0,28.7138,28.7278,28.6997,28.7208,62200.0
2013-11-26 09:50:00,40.87,40.87,40.82,40.83,42300.0,28.7208,28.7208,28.6857,28.6927,42300.0
2013-11-26 10:00:00,40.84,40.88,40.8,40.81,66700.0,28.6997,28.7278,28.6716,28.6786,66700.0
2013-11-26 10:10:00,40.81,40.84,40.81,40.84,69000.0,28.6786,28.6997,28.6786,28.6997,69000.0
2013-11-26 10:20:00,40.83,40.87,40.83,40.86,181800.0,28.6927,28.7208,28.6927,28.7138,181800.0
2013-11-26 10:30:00,40.86,40.87,40.83,40.84,47400.0,28.7138,28.7208,28.6927,28.6997,47400.0
2013-11-26 10:40:00,40.84,40.85,40.82,40.83,77500.0,28.6997,28.7067,28.6857,28.6927,77500.0
2013-11-26 10:50:00,40.85,40.9,40.84,40.89,41300.0,28.7067,28.7419,28.6997,28.7348,41300.0
2013-11-26 11:00:00,40.89,40.91,40.88,40.9,32300.0,28.7348,28.7489,28.7278,28.7419,32300.0
2013-11-26 11:10:00,40.9,40.92,40.89,40.91,50500.0,28.7419,28.7559,28.7348,28.7489,50500.0
2013-11-26 11:20:00,40.9,40.91,40.83,40.84,62500.0,28.7419,28.7489,28.6927,28.6997,62500.0
2013-11-26 11:30:00,40.83,40.86,40.81,40.85,51900.0,28.6927,28.7138,28.6786,28.7067,51900.0
2013-11-26 11:40:00,40.85,40.87,40.85,40.86,54800.0,28.7067,28.7208,28.7067,28.7138,54800.0
2013-11-26 11:50:00,40.86,40.87,40.84,40.84,79500.0,28.7138,28.7208,28.6997,28.6997,79500.0
2013-11-26 12:00:00,40.83,40.86,40.83,40.85,47500.0,28.6927,28.7138,28.6927,28.7067,47500.0
2013-11-26 12:10:00,40.85,40.88,40.84,40.87,61600.0,28.7067,28.7278,28.6997,28.7208,61600.0
2013-11-26 12:20:00,40.88,40.9,40.87,40.88,60800.0,28.7278,28.7419,28.7208,28.7278,60800.0
2013-11-26 12:30:00,40.89,40.89,40.88,40.89,19500.0,28.7348,28.7348,28.7278,28.7348,19500.0
2013-11-26 12:40:00,40.89,40.9,40.88,40.9,48500.0,28.7348,28.7419,28.7278,28.7419,48500.0
2013-11-26 12:50:00,40.9,40.9,40.88,40.89,75000.0,28.7419,28.7419,28.7278,28.7348,75000.0
2013-11-26 13:00:00,40.89,40.89,40.87,40.88,117300.0,28.7348,28.7348,28.7208,28.7278,117300.0
2013-11-26 13:10:00,40.88,40.89,40.86,40.87,34800.0,28.7278,28.7348,28.7138,28.7208,34800.0
2013-11-26 13:20:00,40.87,40.87,40.85,40.86,34800.0,28.7208,28.7208,28.7067,28.7138,34800.0
2013-11-26 13:30:00,40.85,40.88,40.85,40.87,41800.0,28.7067,28.7278,28.7067,28.7208,41800.0
2013-11-26 13:40:00,40.88,40.91,40.88,40.89,52600.0,28.7278,28.7489,28.7278,28.7348,52600.0
2013-11-26 13:50:00,40.89,40.91,40.89,40.9,31400.0,28.7348,28.7489,28.7348,28.7419,31400.0
2013-11-26 14:00:00,40.91,40.91,40.89,40.91,54000.0,28.7489,28.7489,28.7348,28.7489,54000.0
2013-11-26 14:10:00,40.91,40.91,40.88,40.89,66100.0,28.7489,28.7489,28.7278,28.7348,66100.0
2013-11-26 14:20:00,40.89,40.93,40.88,40.92,42200.0,28.7348,28.763,28.7278,28.7559,42200.0
2013-11-26 14:30:00,40.93,40.96,40.92,40.95,81200.0,28.763,28.784,28.7559,28.777,81200.0
2013-11-26 14:40:00,40.95,40.96,40.94,40.95,86400.0,28.777,28.784,28.77,28.777,86400.0
2013-11-26 14:50:00,40.95,40.95,40.94,40.95,43500.0,28.777,28.777,28.77,28.777,43500.0
2013-11-26 15:00:00,40.95,40.95,40.93,40.94,129200.0,28.777,28.777,28.763,28.77,129200.0
2013-11-26 15:10:00,40.94,40.95,40.92,40.93,72700.0,28.77,28.777,28.7559,28.763,72700.0
2013-11-26 15:20:00,40.93,40.95,40.93,40.95,80200.0,28.763,28.777,28.763,28.777,80200.0
2013-11-26 15:30:00,40.95,40.96,40.94,40.95,342800.0,28.777,28.784,28.77,28.777,342800.0
2013-11-26 15:40:00,40.95,40.96,40.91,40.92,267100.0,28.777,28.784,28.7489,28.7559,267100.0
2013-11-26 15:50:00,40.91,40.93,40.89,40.89,184000.0,28.7489,28.763,28.7348,28.7348,184000.0
2013-11-27 09:30:00,41.05,41.07,41.02,41.03,92100.0,28.8473,28.8613,28.8262,28.8332,92100.0
2013-11-27 09:40:00,41.06,41.1,41.05,41.1,116400.0,28.8543,28.8824,28.8473,28.8824,116400.0
2013-11-27 09:50:00,41.11,41.11,41.06,41.06,98800.0,28.8894,28.8894,28.8543,28.8543,98800.0
2013-11-27 10:00:00,41.07,41.09,41.06,41.06,83800.0,28.8613,28.8754,28.8543,28.8543,83800.0
2013-11-27 10:10:00,41.06,41.08,41.03,41.06,67000.0,28.8543,28.8684,28.8332,28.8543,67000.0
2013-11-27 10:20:00,41.05,41.07,41.04,41.05,41200.0,28.8473,28.8613,28.8403,28.8473,41200.0
2013-11-27 10:30:00,41.05,41.08,41.04,41.08,45900.0,28.8473,28.8684,28.8403,28.8684,45900.0
2013-11-27 10:40:00,41.08,41.09,41.06,41.08,47200.0,28.8684,28.8754,28.8543,28.8684,47200.0
2013-11-27 10:50:00,41.07,41.08,41.05,41.06,35400.0,28.8613,28.8684,28.8473,28.8543,35400.0
2013-11-27 11:00:00,41.06,41.08,41.06,41.06,28200.0,28.8543,28.8684,28.8543,28.8543,28200.0
2013-11-27 11:10:00,41.07,41.1,41.07,41.09,37500.0,28.8613,28.8824,28.8613,28.8754,37500.0
2013-11-27 11:20:00,41.08,41.09,41.05,41.06,41600.0,28.8684,28.8754,28.8473,28.8543,41600.0
2013-11-27 11:30:00,41.06,41.06,41.03,41.05,73700.0,28.8543,28.8543,28.8332,28.8473,73700.0
2013-11-27 11:40:00,41.04,41.04,41.01,41.02,35000.0,28.8403,28.8403,28.8192,28.8262,35000.0
2013-11-27 11:50:00,41.02,41.03,41.01,41.01,34800.0,28.8262,28.8332,28.8192,28.8192,34800.0
2013-11-27 12:00:00,41.0,41.01,40.98,41.0,45800.0,28.8121,28.8192,28.7981,28.8121,45800.0
2013-11-27 12:10:00,41.0,41.01,40.99,41.01,38300.0,28.8121,28.8192,28.8051,28.8192,38300.0
2013-11-27 12:20:00,41.01,41.02,41.0,41.02,38000.0,28.8192,28.8262,28.8121,28.8262,38000.0
2013-11-27 12:30:00,41.02,41.02,41.0,41.01,27300.0,28.8262,28.8262,28.8121,28.8192,27300.0
2013-11-27 12:40:00,41.02,41.02,41.01,41.01,25400.0,28.8262,28.8262,28.8192,28.8192,25400.0
2013-11-27 12:50:00,41.01,41.02,40.99,40.99,42900.0,28.8192,28.8262,28.8051,28.8051,42900.0
2013-11-27 13:00:00,41.0,41.01,40.98,41.01,34700.0,28.8121,28.8192,28.7981,28.8192,34700.0
2013-11-27 13:10:00,41.01,41.01,40.98,40.98,19600.0,28.8192,28.8192,28.7981,28.7981,19600.0
2013-11-27 13:20:00,40.97,41.0,40.97,41.0,105400.0,28.7911,28.8121,28.7911,28.8121,105400.0
2013-11-27 13:30:00,41.0,41.01,40.99,40.99,21100.0,28.8121,28.8192,28.8051,28.8051,21100.0
2013-11-27 13:40:00,41.0,41.01,40.98,40.99,44500.0,28.8121,28.8192,28.7981,28.8051,44500.0
2013-11-27 13:50:00,41.0,41.01,40.98,41.0,103900.0,28.8121,28.8192,28.7981,28.8121,103900.0
2013-11-27 14:00:00,41.01,41.01,41.0,41.01,34200.0,28.8192,28.8192,28.8121,28.8192,34200.0
2013-11-27 14:10:00,41.01,41.02,41.0,41.01,48200.0,28.8192,28.8262,28.8121,28.8192,48200.0
2013-11-27 14:20:00,41.01,41.02,41.01,41.02,76000.0,28.8192,28.8262,28.8192,28.8262,76000.0
2013-11-27 14:30:00,41.02,41.05,41.02,41.04,98500.0,28.8262,28.8473,28.8262,28.8403,98500.0
2013-11-27 14:40:00,41.04,41.06,41.03,41.06,53000.0,28.8403,28.8543,28.8332,28.8543,53000.0
2013-11-27 14:50:00,41.06,41.06,41.04,41.05,84700.0,28.8543,28.8543,28.8403,28.8473,84700.0
2013-11-27 15:00:00,41.05,41.05,41.03,41.05,55200.0,28.8473,28.8473,28.8332,28.8473,55200.0
2013-11-27 15:10:00,41.05,41.06,41.04,41.05,174200.0,28.8473,28.8543,28.8403,28.8473,174200.0
2013-11-27 15:20:00,41.05,41.05,41.04,41.05,64800.0,28.8473,28.8473,28.8403,28.8473,64800.0
2013-11-27 15:30:00,41.05,41.05,41.03,41.03,64000.0,28.8473,28.8473,28.8332,28.8332,64000.0
2013-11-27 15:40:00,41.04,41.05,41.03,41.05,46900.0,28.8403,28.8473,28.8332,28.8473,46900.0
2013-11-27 15:50:00,41.04,41.06,41.03,41.04,216300.0,28.8403,28.8543,28.8332,28.8403,216300.0
2013-11-29 09:30:00,41.25,41.28,41.24,41.27,421800.0,28.9878,29.0089,28.9808,29.0019,421800.0
2013-11-29 09:40:00,41.27,41.29,41.25,41.28,147800.0,29.0019,29.0159,28.9878,29.0089,147800.0
2013-11-29 09:50:00,41.27,41.29,41.27,41.27,69200.0,29.0019,29.0159,29.0019,29.0019,69200.0
2013-11-29 10:00:00,41.27,41.3,41.27,41.29,144800.0,29.0019,29.023,29.0019,29.0159,144800.0
2013-11-29 10:10:00,41.29,41.31,41.28,41.3,35800.0,29.0159,29.03,29.0089,29.023,35800.0
2013-11-29 10:20:00,41.29,41.31,41.28,41.31,53300.0,29.0159,29.03,29.0089,29.03,53300.0
2013-11-29 10:30:00,41.31,41.32,41.29,41.3,128300.0,29.03,29.037,29.0159,29.023,128300.0
2013-11-29 10:40:00,41.3,41.3,41.27,41.28,66100.0,29.023,29.023,29.0019,29.0089,66100.0
2013-11-29 10:50:00,41.28,41.29,41.26,41.29,119000.0,29.0089,29.0159,28.9949,29.0159,119000.0
2013-11-29 11:00:00,41.29,41.3,41.25,41.28,103400.0,29.0159,29.023,28.9878,29.0089,103400.0
2013-11-29 11:10:00,41.28,41.32,41.28,41.3,74900.0,29.0089,29.037,29.0089,29.023,74900.0
2013-11-29 11:20:00,41.3,41.3,41.22,41.24,181200.0,29.023,29.023,28.9667,28.9808,181200.0
2013-11-29 11:30:00,41.23,41.26,41.22,41.23,65800.0,28.9738,28.9949,28.9667,28.9738,65800.0
2013-11-29 11:40:00,41.24,41.25,41.23,41.24,91000.0,28.9808,28.9878,28.9738,28.9808,91000.0
2013-11-29 11:50:00,41.25,41.25,41.22,41.25,87700.0,28.9878,28.9878,28.9667,28.9878,87700.0
2013-11-29 12:00:00,41.25,41.25,41.22,41.24,73200.0,28.9878,28.9878,28.9667,28.9808,73200.0
2013-11-29 12:10:00,41.24,41.27,41.24,41.26,66200.0,28.9808,29.0019,28.9808,28.9949,66200.0
2013-11-29 12:20:00,41.26,41.26,41.24,41.25,84900.0,28.9949,28.9949,28.9808,28.9878,84900.0
2013-11-29 12:30:00,41.25,41.25,41.21,41.22,176600.0,28.9878,28.9878,28.9597,28.9667,176600.0
2013-11-29 12:40:00,41.22,41.22,41.17,41.18,224600.0,28.9667,28.9667,28.9316,28.9386,224600.0
2013-11-29 12:50:00,41.17,41.18,41.13,41.13,233100.0,28.9316,28.9386,28.9035,28.9035,233100.0
2013-12-02 09:30:00,40.99,41.01,40.96,41.01,112700.0,28.8051,28.8192,28.784,28.8192,112700.0
2013-12-02 09:40:00,41.0,41.0,40.93,40.95,135000.0,28.8121,28.8121,28.763,28.777,135000.0
2013-12-02 09:50:00,40.95,40.98,40.95,40.96,50500.0,28.777,28.7981,28.777,28.784,50500.0
2013-12-02 10:00:00,40.96,40.97,40.9,40.96,173000.0,28.784,28.7911,28.7419,28.784,173000.0
2013-12-02 10:10:00,40.96,40.98,40.92,40.97,199300.0,28.784,28.7981,28.7559,28.7911,199300.0
2013-12-02 10:20:00,40.97,41.0,40.97,40.99,28700.0,28.7911,28.8121,28.7911,28.8051,28700.0
2013-12-02 10:30:00,41.0,41.01,40.97,40.99,34700.0,28.8121,28.8192,28.7911,28.8051,34700.0
2013-12-02 10:40:00,40.98,41.02,40.98,41.0,36300.0,28.7981,28.8262,28.7981,28.8121,36300.0
2013-12-02 10:50:00,40.99,40.99,40.98,40.99,50200.0,28.8051,28.8051,28.7981,28.8051,50200.0
2013-12-02 11:00:00,40.99,41.0,40.98,40.98,20800.0,28.8051,28.8121,28.7981,28.7981,20800.0
2013-12-02 11:10:00,40.99,40.99,40.95,40.96,58700.0,28.8051,28.8051,28.777,28.784,58700.0
2013-12-02 11:20:00,40.95,40.98,40.95,40.96,97500.0,28.777,28.7981,28.777,28.784,97500.0
2013-12-02 11:30:00,40.96,40.98,40.94,40.94,179600.0,28.784,28.7981,28.77,28.77,179600.0
2013-12-02 11:40:00,40.94,40.95,40.93,40.95,136200.0,28.77,28.777,28.763,28.777,136200.0
2013-12-02 11:50:00,40.94,40.98,40.94,40.98,69200.0,28.77,28.7981,28.77,28.7981,69200.0
2013-12-02 12:00:00,40.97,40.99,40.97,40.98,22100.0,28.7911,28.8051,28.7911,28.7981,22100.0
2013-12-02 12:10:00,40.99,40.99,40.97,40.98,12500.0,28.8051,28.8051,28.7911,28.7981,12500.0
2013-12-02 12:20:00,40.98,41.0,40.98,41.0,25500.0,28.7981,28.8121,28.7981,28.8121,25500.0
2013-12-02 12:30:00,41.0,41.0,40.99,41.0,73700.0,28.8121,28.8121,28.8051,28.8121,73700.0
2013-12-02 12:40:00,40.99,41.01,40.99,40.99,23900.0,28.8051,28.8192,28.8051,28.8051,23900.0
2013-12-02 12:50:00,40.99,41.0,40.99,41.0,62200.0,28.8051,28.8121,28.8051,28.8121,62200.0
2013-12-02 13:00:00,40.99,41.0,40.98,40.98,45800.0,28.8051,28.8121,28.7981,28.7981,45800.0
2013-12-02 13:10:00,40.99,40.99,40.96,40.97,23700.0,28.8051,28.8051,28.784,28.7911,23700.0
2013-12-02 13:20:00,40.97,40.97,40.96,40.97,13500.0,28.7911,28.7911,28.784,28.7911,13500.0
2013-12-02 13:30:00,40.97,40.97,40.94,40.96,38500.0,28.7911,28.7911,28.77,28.784,38500.0
2013-12-02 13:40:00,40.96,40.97,40.93,40.93,90400.0,28.784,28.7911,28.763,28.763,90400.0
2013-12-02 13:50:00,40.93,40.94,40.92,40.94,52500.0,28.763,28.77,28.7559,28.77,52500.0
2013-12-02 14:00:00,40.93,40.94,40.91,40.91,140000.0,28.763,28.77,28.7489,28.7489,140000.0
2013-12-02 14:10:00,40.91,40.91,40.88,40.9,39000.0,28.7489,28.7489,28.7278,28.7419,39000.0
2013-12-02 14:20:00,40.9,40.91,40.89,40.91,129800.0,28.7419,28.7489,28.7348,28.7489,129800.0
2013-12-02 14:30:00,40.9,40.91,40.89,40.9,36400.0,28.7419,28.7489,28.7348,28.7419,36400.0
2013-12-02 14:40:00,40.89,40.91,40.88,40.91,39700.0,28.7348,28.7489,28.7278,28.7489,39700.0
2013-12-02 14:50:00,40.9,40.92,40.9,40.9,38800.0,28.7419,28.7559,28.7419,28.7419,38800.0
2013-12-02 15:00:00,40.91,40.92,40.9,40.9,77700.0,28.7489,28.7559,28.7419,28.7419,77700.0
2013-12-02 15:10:00,40.91,40.91,40.89,40.91,53600.0,28.7489,28.7489,28.7348,28.7489,53600.0
2013-12-02 15:20:00,40.9,40.91,40.87,40.87,58000.0,28.7419,28.7489,28.7208,28.7208,58000.0
2013-12-02 15:30:00,40.87,40.87,40.82,40.85,46100.0,28.7208,28.7208,28.6857,28.7067,46100.0
2013-12-02 15:40:00,40.85,40.86,40.83,40.85,113000.0,28.7067,28.7138,28.6927,28.7067,113000.0
2013-12-02 15:50:00,40.84,40.85,40.81,40.82,150800.0,28.6997,28.7067,28.6786,28.6857,150800.0
2013-12-03 09:30:00,40.6,40.62,40.56,40.56,264900.0,28.5311,28.5451,28.5029,28.5029,264900.0
2013-12-03 09:40:00,40.56,40.6,40.55,40.58,123900.0,28.5029,28.5311,28.4959,28.517,123900.0
2013-12-03 09:50:00,40.57,40.63,40.57,40.62,81800.0,28.51,28.5521,28.51,28.5451,81800.0
2013-12-03 10:00:00,40.64,40.66,40.63,40.63,31200.0,28.5592,28.5732,28.5521,28.5521,31200.0
2013-12-03 10:10:00,40.63,40.64,40.6,40.61,118200.0,28.5521,28.5592,28.5311,28.5381,118200.0
2013-12-03 10:20:00,40.61,40.62,40.58,40.58,180800.0,28.5381,28.5451,28.517,28.517,180800.0
2013-12-03 10:30:00,40.58,40.6,40.56,40.58,156300.0,28.517,28.5311,28.5029,28.517,156300.0
2013-12-03 10:40:00,40.59,40.63,40.58,40.63,20800.0,28.524,28.5521,28.517,28.5521,20800.0
2013-12-03 10:50:00,40.63,40.63,40.59,40.59,85400.0,28.5521,28.5521,28.524,28.524,85400.0
2013-12-03 11:00:00,40.59,40.6,40.56,40.57,70300.0,28.524,28.5311,28.5029,28.51,70300.0
2013-12-03 11:10:00,40.57,40.58,40.51,40.51,63100.0,28.51,28.517,28.4678,28.4678,63100.0
2013-12-03 11:20:00,40.52,40.53,40.5,40.5,163500.0,28.4748,28.4819,28.4608,28.4608,163500.0
2013-12-03 11:30:00,40.5,40.51,40.47,40.49,53200.0,28.4608,28.4678,28.4397,28.4538,53200.0
2013-12-03 11:40:00,40.49,40.49,40.44,40.44,65500.0,28.4538,28.4538,28.4186,28.4186,65500.0
2013-12-03 11:50:00,40.45,40.47,40.43,40.46,29400.0,28.4256,28.4397,28.4116,28.4327,29400.0
2013-12-03 12:00:00,40.46,40.48,40.45,40.48,22700.0,28.4327,28.4467,28.4256,28.4467,22700.0
2013-12-03 12:10:00,40.48,40.48,40.45,40.46,22100.0,28.4467,28.4467,28.4256,28.4327,22100.0
2013-12-03 12:20:00,40.47,40.49,40.44,40.45,32900.0,28.4397,28.4538,28.4186,28.4256,32900.0
2013-12-03 12:30:00,40.45,40.45,40.43,40.44,44900.0,28.4256,28.4256,28.4116,28.4186,44900.0
2013-12-03 12:40:00,40.45,40.45,40.42,40.43,33500.0,28.4256,28.4256,28.4046,28.4116,33500.0
2013-12-03 12:50:00,40.43,40.45,40.42,40.44,28900.0,28.4116,28.4256,28.4046,28.4186,28900.0
2013-12-03 13:00:00,40.44,40.44,40.41,40.43,47700.0,28.4186,28.4186,28.3975,28.4116,47700.0
2013-12-03 13:10:00,40.44,40.44,40.4,40.42,43200.0,28.4186,28.4186,28.3905,28.4046,43200.0
2013-12-03 13:20:00,40.41,40.42,40.38,40.39,22100.0,28.3975,28.4046,28.3764,28.3835,22100.0
2013-12-03 13:30:00,40.39,40.43,40.39,40.43,35100.0,28.3835,28.4116,28.3835,28.4116,35100.0
2013-12-03 13:40:00,40.43,40.45,40.42,40.45,30200.0,28.4116,28.4256,28.4046,28.4256,30200.0
2013-12-03 13:50:00,40.44,40.45,40.43,40.44,50100.0,28.4186,28.4256,28.4116,28.4186,50100.0
2013-12-03 14:00:00,40.43,40.45,40.41,40.42,55200.0,28.4116,28.4256,28.3975,28.4046,55200.0
2013-12-03 14:10:00,40.42,40.44,40.4,40.41,27500.0,28.4046,28.4186,28.3905,28.3975,27500.0
2013-12-03 14:20:00,40.4,40.43,40.4,40.43,133000.0,28.3905,28.4116,28.3905,28.4116,133000.0
2013-12-03 14:30:00,40.43,40.46,40.41,40.45,39700.0,28.4116,28.4327,28.3975,28.4256,39700.0
2013-12-03 14:40:00,40.44,40.47,40.44,40.46,41900.0,28.4186,28.4397,28.4186,28.4327,41900.0
2013-12-03 14:50:00,40.47,40.48,40.46,40.47,65700.0,28.4397,28.4467,28.4327,28.4397,65700.0
2013-12-03 15:00:00,40.48,40.48,40.45,40.46,34500.0,28.4467,28.4467,28.4256,28.4327,34500.0
2013-12-03 15:10:00,40.46,40.47,40.45,40.47,38300.0,28.4327,28.4397,28.4256,28.4397,38300.0
2013-12-03 15:20:00,40.47,40.47,40.44,40.46,48500.0,28.4397,28.4397,28.4186,28.4327,48500.0
2013-12-03 15:30:00,40.46,40.49,40.45,40.48,74400.0,28.4327,28.4538,28.4256,28.4467,74400.0
2013-12-03 15:40:00,40.48,40.51,40.46,40.51,66900.0,28.4467,28.4678,28.4327,28.4678,66900.0
2013-12-03 15:50:00,40.5,40.53,40.5,40.52,116300.0,28.4608,28.4819,28.4608,28.4748,116300.0
2013-12-04 09:30:00,40.05,40.08,40.04,40.08,98400.0,28.1445,28.1656,28.1375,28.1656,98400.0
2013-12-04 09:40:00,40.09,40.11,40.07,40.11,34800.0,28.1727,28.1867,28.1586,28.1867,34800.0
2013-12-04 09:50:00,40.11,40.11,40.07,40.09,75100.0,28.1867,28.1867,28.1586,28.1727,75100.0
2013-12-04 10:00:00,40.1,40.28,40.09,40.27,89000.0,28.1797,28.3062,28.1727,28.2991,89000.0
2013-12-04 10:10:00,40.27,40.29,40.24,40.25,62600.0,28.2991,28.3132,28.2781,28.2851,62600.0
2013-12-04 10:20:00,40.25,40.29,40.25,40.28,21000.0,28.2851,28.3132,28.2851,28.3062,21000.0
2013-12-04 10:30:00,40.28,40.32,40.23,40.24,52500.0,28.3062,28.3343,28.271,28.2781,52500.0
2013-12-04 10:40:00,40.25,40.3,40.24,40.26,31000.0,28.2851,28.3202,28.2781,28.2921,31000.0
2013-12-04 10:50:00,40.26,40.3,40.25,40.3,47500.0,28.2921,28.3202,28.2851,28.3202,47500.0
2013-12-04 11:00:00,40.3,40.31,40.28,40.28,62100.0,28.3202,28.3273,28.3062,28.3062,62100.0
2013-12-04 11:10:00,40.29,40.29,40.24,40.24,58100.0,28.3132,28.3132,28.2781,28.2781,58100.0
2013-12-04 11:20:00,40.24,40.27,40.2,40.21,34600.0,28.2781,28.2991,28.25,28.257,34600.0
2013-12-04 11:30:00,40.22,40.25,40.19,40.2,60600.0,28.264,28.2851,28.2429,28.25,60600.0
2013-12-04 11:40:00,40.19,40.22,40.18,40.2,36800.0,28.2429,28.264,28.2359,28.25,36800.0
2013-12-04 11:50:00,40.19,40.22,40.19,40.2,18200.0,28.2429,28.264,28.2429,28.25,18200.0
2013-12-04 12:00:00,40.2,40.2,40.11,40.13,813100.0,28.25,28.25,28.1867,28.2008,813100.0
2013-12-04 12:10:00,40.13,40.14,40.1,40.13,291000.0,28.2008,28.2078,28.1797,28.2008,291000.0
2013-12-04 12:20:00,40.13,40.16,40.12,40.15,124500.0,28.2008,28.2218,28.1937,28.2148,124500.0
2013-12-04 12:30:00,40.16,40.21,40.16,40.21,264000.0,28.2218,28.257,28.2218,28.257,264000.0
2013-12-04 12:40:00,40.21,40.23,40.19,40.21,48700.0,28.257,28.271,28.2429,28.257,48700.0
2013-12-04 12:50:00,40.21,40.23,40.21,40.22,12500.0,28.257,28.271,28.257,28.264,12500.0
2013-12-04 13:00:00,40.22,40.26,40.2,40.21,51500.0,28.264,28.2921,28.25,28.257,51500.0
2013-12-04 13:10:00,40.21,40.21,40.14,40.14,456000.0,28.257,28.257,28.2078,28.2078,456000.0
2013-12-04 13:20:00,40.15,40.15,40.05,40.05,69700.0,28.2148,28.2148,28.1445,28.1445,69700.0
2013-12-04 13:30:00,40.05,40.05,40.0,40.04,61400.0,28.1445,28.1445,28.1094,28.1375,61400.0
2013-12-04 13:40:00,40.04,40.06,40.03,40.05,37000.0,28.1375,28.1516,28.1305,28.1445,37000.0
2013-12-04 13:50:00,40.04,40.05,40.02,40.04,28500.0,28.1375,28.1445,28.1235,28.1375,28500.0
2013-12-04 14:00:00,40.04,40.1,40.02,40.09,23800.0,28.1375,28.1797,28.1235,28.1727,23800.0
2013-12-04 14:10:00,40.09,40.15,40.09,40.15,52200.0,28.1727,28.2148,28.1727,28.2148,52200.0
2013-12-04 14:20:00,40.15,40.16,40.12,40.15,360200.0,28.2148,28.2218,28.1937,28.2148,360200.0
2013-12-04 14:30:00,40.15,40.18,40.15,40.17,69500.0,28.2148,28.2359,28.2148,28.2289,69500.0
2013-12-04 14:40:00,40.17,40.2,40.17,40.19,44300.0,28.2289,28.25,28.2289,28.2429,44300.0
2013-12-04 14:50:00,40.19,40.21,40.18,40.2,133700.0,28.2429,28.257,28.2359,28.25,133700.0
2013-12-04 15:00:00,40.21,40.21,40.18,40.19,74300.0,28.257,28.257,28.2359,28.2429,74300.0
2013-12-04 15:10:00,40.19,40.26,40.18,40.26,37100.0,28.2429,28.2921,28.2359,28.2921,37100.0
2013-12-04 15:20:00,40.25,40.27,40.24,40.26,53600.0,28.2851,28.2991,28.2781,28.2921,53600.0
2013-12-04 15:30:00,40.27,40.31,40.25,40.3,132000.0,28.2991,28.3273,28.2851,28.3202,132000.0
2013-12-04 15:40:00,40.3,40.31,40.28,40.29,133700.0,28.3202,28.3273,28.3062,28.3132,133700.0
2013-12-04 15:50:00,40.29,40.29,40.27,40.28,112200.0,28.3132,28.3132,28.2991,28.3062,112200.0
2013-12-05 09:30:00,40.17,40.19,40.13,40.16,35300.0,28.2289,28.2429,28.2008,28.2218,35300.0
2013-12-05 09:40:00,40.18,40.19,40.11,40.15,35900.0,28.2359,28.2429,28.1867,28.2148,35900.0
2013-12-05 09:50:00,40.15,40.17,40.12,40.15,37800.0,28.2148,28.2289,28.1937,28.2148,37800.0
2013-12-05 10:00:00,40.14,40.23,40.14,40.21,58800.0,28.2078,28.271,28.2078,28.257,58800.0
2013-12-05 10:10:00,40.21,40.23,40.15,40.17,223300.0,28.257,28.271,28.2148,28.2289,223300.0
2013-12-05 10:20:00,40.17,40.17,40.06,40.12,61100.0,28.2289,28.2289,28.1516,28.1937,61100.0
2013-12-05 10:30:00,40.13,40.16,40.11,40.13,38800.0,28.2008,28.2218,28.1867,28.2008,38800.0
2013-12-05 10:40:00,40.12,40.12,40.03,40.08,46600.0,28.1937,28.1937,28.1305,28.1656,46600.0
2013-12-05 10:50:00,40.09,40.12,40.07,40.07,28200.0,28.1727,28.1937,28.1586,28.1586,28200.0
2013-12-05 11:00:00,40.07,40.1,40.03,40.08,23400.0,28.1586,28.1797,28.1305,28.1656,23400.0
2013-12-05 11:10:00,40.07,40.09,40.05,40.07,20600.0,28.1586,28.1727,28.1445,28.1586,20600.0
2013-12-05 11:20:00,40.08,40.09,40.04,40.04,50200.0,28.1656,28.1727,28.1375,28.1375,50200.0
2013-12-05 11:30:00,40.04,40.07,40.02,40.06,151500.0,28.1375,28.1586,28.1235,28.1516,151500.0
2013-12-05 11:40:00,40.06,40.1,40.05,40.06,28100.0,28.1516,28.1797,28.1445,28.1516,28100.0
2013-12-05 11:50:00,40.07,40.09,40.06,40.08,11700.0,28.1586,28.1727,28.1516,28.1656,11700.0
2013-12-05 12:00:00,40.09,40.14,40.09,40.12,28000.0,28.1727,28.2078,28.1727,28.1937,28000.0
2013-12-05 12:10:00,40.12,40.13,40.11,40.12,15400.0,28.1937,28.2008,28.1867,28.1937,15400.0
2013-12-05 12:20:00,40.11,40.13,40.11,40.11,19600.0,28.1867,28.2008,28.1867,28.1867,19600.0
2013-12-05 12:30:00,40.11,40.11,40.06,40.07,18600.0,28.1867,28.1867,28.1516,28.1586,18600.0
2013-12-05 12:40:00,40.08,40.09,40.07,40.09,37200.0,28.1656,28.1727,28.1586,28.1727,37200.0
2013-12-05 12:50:00,40.09,40.1,40.08,40.09,23300.0,28.1727,28.1797,28.1656,28.1727,23300.0
2013-12-05 13:00:00,40.09,40.1,40.08,40.08,34200.0,28.1727,28.1797,28.1656,28.1656,34200.0
2013-12-05 13:10:00,40.08,40.09,40.05,40.06,17300.0,28.1656,28.1727,28.1445,28.1516,17300.0
2013-12-05 13:20:00,40.05,40.06,40.03,40.04,28300.0,28.1445,28.1516,28.1305,28.1375,28300.0
2013-12-05 13:30:00,40.04,40.06,40.03,40.06,25700.0,28.1375,28.1516,28.1305,28.1516,25700.0
2013-12-05 13:40:00,40.06,40.06,40.04,40.05,24400.0,28.1516,28.1516,28.1375,28.1445,24400.0
2013-12-05 13:50:00,40.04,40.05,40.02,40.04,108600.0,28.1375,28.1445,28.1235,28.1375,108600.0
2013-12-05 14:00:00,40.04,40.07,40.04,40.04,121100.0,28.1375,28.1586,28.1375,28.1375,121100.0
2013-12-05 14:10:00,40.03,40.04,40.01,40.03,60800.0,28.1305,28.1375,28.1164,28.1305,60800.0
2013-12-05 14:20:00,40.03,40.04,40.01,40.04,28800.0,28.1305,28.1375,28.1164,28.1375,28800.0
2013-12-05 14:30:00,40.04,40.06,40.03,40.05,37800.0,28.1375,28.1516,28.1305,28.1445,37800.0
2013-12-05 14:40:00,40.06,40.06,40.04,40.06,29900.0,28.1516,28.1516,28.1375,28.1516,29900.0
2013-12-05 14:50:00,40.05,40.05,40.02,40.04,84500.0,28.1445,28.1445,28.1235,28.1375,84500.0
2013-12-05 15:00:00,40.03,40.04,40.02,40.04,71600.0,28.1305,28.1375,28.1235,28.1375,71600.0
2013-12-05 15:10:00,40.03,40.04,40.01,40.03,44800.0,28.1305,28.1375,28.1164,28.1305,44800.0
2013-12-05 15:20:00,40.02,40.04,40.02,40.03,34800.0,28.1235,28.1375,28.1235,28.1305,34800.0
2013-12-05 15:30:00,40.02,40.08,40.02,40.07,46900.0,28.1235,28.1656,28.1235,28.1586,46900.0
2013-12-05 15:40:00,40.07,40.07,40.02,40.04,110500.0,28.1586,28.1586,28.1235,28.1375,110500.0
2013-12-05 15:50:00,40.04,40.07,40.03,40.06,122500.0,28.1375,28.1586,28.1305,28.1516,122500.0
2013-12-06 09:30:00,40.37,40.42,40.37,40.4,97100.0,28.3694,28.4046,28.3694,28.3905,97100.0
2013-12-06 09:40:00,40.39,40.39,40.35,40.37,35100.0,28.3835,28.3835,28.3554,28.3694,35100.0
2013-12-06 09:50:00,40.37,40.41,40.36,40.38,57500.0,28.3694,28.3975,28.3624,28.3764,57500.0
2013-12-06 10:00:00,40.38,40.41,40.36,40.38,79500.0,28.3764,28.3975,28.3624,28.3764,79500.0
2013-12-06 10:10:00,40.38,40.45,40.37,40.44,58000.0,28.3764,28.4256,28.3694,28.4186,58000.0
2013-12-06 10:20:00,40.43,40.45,40.41,40.42,72900.0,28.4116,28.4256,28.3975,28.4046,72900.0
2013-12-06 10:30:00,40.42,40.44,40.39,40.43,121900.0,28.4046,28.4186,28.3835,28.4116,121900.0
2013-12-06 10:40:00,40.43,40.45,40.38,40.4,148400.0,28.4116,28.4256,28.3764,28.3905,148400.0
2013-12-06 10:50:00,40.4,40.44,40.39,40.4,38000.0,28.3905,28.4186,28.3835,28.3905,38000.0
2013-12-06 11:00:00,40.4,40.44,40.39,40.44,29500.0,28.3905,28.4186,28.3835,28.4186,29500.0
2013-12-06 11:10:00,40.44,40.46,40.43,40.45,114500.0,28.4186,28.4327,28.4116,28.4256,114500.0
2013-12-06 11:20:00,40.45,40.49,40.44,40.47,127000.0,28.4256,28.4538,28.4186,28.4397,127000.0
2013-12-06 11:30:00,40.46,40.5,40.46,40.47,37700.0,28.4327,28.4608,28.4327,28.4397,37700.0
2013-12-06 11:40:00,40.46,40.48,40.45,40.48,57100.0,28.4327,28.4467,28.4256,28.4467,57100.0
2013-12-06 11:50:00,40.47,40.48,40.45,40.46,50100.0,28.4397,28.4467,28.4256,28.4327,50100.0
2013-12-06 12:00:00,40.46,40.46,40.45,40.46,19800.0,28.4327,28.4327,28.4256,28.4327,19800.0
2013-12-06 12:10:00,40.46,40.46,40.44,40.46,27900.0,28.4327,28.4327,28.4186,28.4327,27900.0
2013-12-06 12:20:00,40.45,40.46,40.44,40.44,60900.0,28.4256,28.4327,28.4186,28.4186,60900.0
2013-12-06 12:30:00,40.44,40.49,40.44,40.49,61200.0,28.4186,28.4538,28.4186,28.4538,61200.0
2013-12-06 12:40:00,40.49,40.5,40.48,40.5,18200.0,28.4538,28.4608,28.4467,28.4608,18200.0
2013-12-06 12:50:00,40.5,40.51,40.49,40.51,9300.0,28.4608,28.4678,28.4538,28.4678,9300.0
2013-12-06 13:00:00,40.52,40.52,40.5,40.51,20300.0,28.4748,28.4748,28.4608,28.4678,20300.0
2013-12-06 13:10:00,40.51,40.51,40.49,40.51,83900.0,28.4678,28.4678,28.4538,28.4678,83900.0
2013-12-06 13:20:00,40.51,40.52,40.5,40.5,28000.0,28.4678,28.4748,28.4608,28.4608,28000.0
2013-12-06 13:30:00,40.51,40.53,40.5,40.53,22600.0,28.4678,28.4819,28.4608,28.4819,22600.0
2013-12-06 13:40:00,40.52,40.59,40.52,40.58,55100.0,28.4748,28.524,28.4748,28.517,55100.0
2013-12-06 13:50:00,40.58,40.59,40.56,40.57,29500.0,28.517,28.524,28.5029,28.51,29500.0
2013-12-06 14:00:00,40.57,40.59,40.56,40.58,17000.0,28.51,28.524,28.5029,28.517,17000.0
2013-12-06 14:10:00,40.58,40.59,40.56,40.56,34300.0,28.517,28.524,28.5029,28.5029,34300.0
2013-12-06 14:20:00,40.55,40.58,40.55,40.56,107800.0,28.4959,28.517,28.4959,28.5029,107800.0
2013-12-06 14:30:00,40.57,40.57,40.56,40.57,35100.0,28.51,28.51,28.5029,28.51,35100.0
2013-12-06 14:40:00,40.57,40.57,40.55,40.55,42100.0,28.51,28.51,28.4959,28.4959,42100.0
2013-12-06 14:50:00,40.56,40.56,40.54,40.55,53600.0,28.5029,28.5029,28.4889,28.4959,53600.0
2013-12-06 15:00:00,40.56,40.56,40.54,40.54,53600.0,28.5029,28.5029,28.4889,28.4889,53600.0
2013-12-06 15:10:00,40.54,40.55,40.54,40.54,52700.0,28.4889,28.4959,28.4889,28.4889,52700.0
2013-12-06 15:20:00,40.54,40.55,40.53,40.55,107400.0,28.4889,28.4959,28.4819,28.4959,107400.0
2013-12-06 15:30:00,40.54,40.57,40.52,40.53,51800.0,28.4889,28.51,28.4748,28.4819,51800.0
2013-12-06 15:40:00,40.53,40.56,40.52,40.55,64300.0,28.4819,28.5029,28.4748,28.4959,64300.0
2013-12-06 15:50:00,40.54,40.58,40.54,40.57,259600.0,28.4889,28.517,28.4889,28.51,259600.0
2013-12-09 09:30:00,40.51,40.52,40.47,40.49,77300.0,28.4678,28.4748,28.4397,28.4538,77300.0
2013-12-09 09:40:00,40.48,40.51,40.48,40.5,51200.0,28.4467,28.4678,28.4467,28.4608,51200.0
2013-12-09 09:50:00,40.51,40.55,40.5,40.55,38100.0,28.4678,28.4959,28.4608,28.4959,38100.0
2013-12-09 10:00:00,40.56,40.57,40.5,40.51,41300.0,28.5029,28.51,28.4608,28.4678,41300.0
2013-12-09 10:10:00,40.51,40.53,40.51,40.51,95100.0,28.4678,28.4819,28.4678,28.4678,95100.0
2013-12-09 10:20:00,40.51,40.51,40.49,40.51,54300.0,28.4678,28.4678,28.4538,28.4678,54300.0
2013-12-09 10:30:00,40.51,40.52,40.49,40.51,54900.0,28.4678,28.4748,28.4538,28.4678,54900.0
2013-12-09 10:40:00,40.51,40.52,40.49,40.49,26400.0,28.4678,28.4748,28.4538,28.4538,26400.0
2013-12-09 10:50:00,40.5,40.52,40.5,40.5,58600.0,28.4608,28.4748,28.4608,28.4608,58600.0
2013-12-09 11:00:00,40.51,40.52,40.5,40.51,31400.0,28.4678,28.4748,28.4608,28.4678,31400.0
2013-12-09 11:10:00,40.51,40.52,40.5,40.51,45600.0,28.4678,28.4748,28.4608,28.4678,45600.0
2013-12-09 11:20:00,40.51,40.55,40.51,40.54,69700.0,28.4678,28.4959,28.4678,28.4889,69700.0
2013-12-09 11:30:00,40.54,40.55,40.51,40.52,69400.0,28.4889,28.4959,28.4678,28.4748,69400.0
2013-12-09 11:40:00,40.53,40.54,40.5,40.53,93600.0,28.4819,28.4889,28.4608,28.4819,93600.0
2013-12-09 11:50:00,40.53,40.54,40.52,40.53,30800.0,28.4819,28.4889,28.4748,28.4819,30800.0
2013-12-09 12:00:00,40.53,40.56,40.52,40.53,59600.0,28.4819,28.5029,28.4748,28.4819,59600.0
2013-12-09 12:10:00,40.53,40.54,40.52,40.53,18200.0,28.4819,28.4889,28.4748,28.4819,18200.0
2013-12-09 12:20:00,40.54,40.54,40.52,40.52,18200.0,28.4889,28.4889,28.4748,28.4748,18200.0
2013-12-09 12:30:00,40.52,40.54,40.51,40.53,54100.0,28.4748,28.4889,28.4678,28.4819,54100.0
2013-12-09 12:40:00,40.52,40.55,40.52,40.54,77100.0,28.4748,28.4959,28.4748,28.4889,77100.0
2013-12-09 12:50:00,40.53,40.54,40.52,40.54,29300.0,28.4819,28.4889,28.4748,28.4889,29300.0
2013-12-09 13:00:00,40.53,40.55,40.53,40.55,48500.0,28.4819,28.4959,28.4819,28.4959,48500.0
2013-12-09 13:10:00,40.55,40.55,40.54,40.55,32000.0,28.4959,28.4959,28.4889,28.4959,32000.0
2013-12-09 13:20:00,40.55,40.57,40.54,40.55,67200.0,28.4959,28.51,28.4889,28.4959,67200.0
2013-12-09 13:30:00,40.56,40.6,40.55,40.58,69500.0,28.5029,28.5311,28.4959,28.517,69500.0
2013-12-09 13:40:00,40.59,40.59,40.57,40.58,159000.0,28.524,28.524,28.51,28.517,159000.0
2013-12-09 13:50:00,40.57,40.58,40.55,40.56,72900.0,28.51,28.517,28.4959,28.5029,72900.0
2013-12-09 14:00:00,40.56,40.56,40.54,40.55,46900.0,28.5029,28.5029,28.4889,28.4959,46900.0
2013-12-09 14:10:00,40.55,40.56,40.52,40.54,29600.0,28.4959,28.5029,28.4748,28.4889,29600.0
2013-12-09 14:20:00,40.53,40.55,40.53,40.55,50300.0,28.4819,28.4959,28.4819,28.4959,50300.0
2013-12-09 14:30:00,40.55,40.56,40.54,40.56,521400.0,28.4959,28.5029,28.4889,28.5029,521400.0
2013-12-09 14:40:00,40.55,40.57,40.55,40.57,32700.0,28.4959,28.51,28.4959,28.51,32700.0
2013-12-09 14:50:00,40.56,40.58,40.55,40.56,32500.0,28.5029,28.517,28.4959,28.5029,32500.0
2013-12-09 15:00:00,40.56,40.57,40.54,40.55,152700.0,28.5029,28.51,28.4889,28.4959,152700.0
2013-12-09 15:10:00,40.55,40.58,40.55,40.57,62900.0,28.4959,28.517,28.4959,28.51,62900.0
2013-12-09 15:20:00,40.56,40.57,40.55,40.56,34900.0,28.5029,28.51,28.4959,28.5029,34900.0
2013-12-09 15:30:00,40.55,40.56,40.54,40.54,32900.0,28.4959,28.5029,28.4889,28.4889,32900.0
2013-12-09 15:40:00,40.55,40.57,40.54,40.57,52900.0,28.4959,28.51,28.4889,28.51,52900.0
2013-12-09 15:50:00,40.56,40.57,40.54,40.56,120300.0,28.5029,28.51,28.4889,28.5029,120300.0
2013-12-10 09:30:00,40.43,40.46,40.41,40.43,148500.0,28.4116,28.4327,28.3975,28.4116,148500.0
2013-12-10 09:40:00,40.42,40.45,40.39,40.43,142900.0,28.4046,28.4256,28.3835,28.4116,142900.0
2013-12-10 09:50:00,40.43,40.44,40.4,40.44,39500.0,28.4116,28.4186,28.3905,28.4186,39500.0
2013-12-10 10:00:00,40.44,40.49,40.43,40.47,81500.0,28.4186,28.4538,28.4116,28.4397,81500.0
2013-12-10 10:10:00,40.48,40.48,40.42,40.42,40000.0,28.4467,28.4467,28.4046,28.4046,40000.0
2013-12-10 10:20:00,40.41,40.43,40.39,40.42,74900.0,28.3975,28.4116,28.3835,28.4046,74900.0
2013-12-10 10:30:00,40.42,40.49,40.41,40.47,53400.0,28.4046,28.4538,28.3975,28.4397,53400.0
2013-12-10 10:40:00,40.48,40.49,40.45,40.47,25500.0,28.4467,28.4538,28.4256,28.4397,25500.0
2013-12-10 10:50:00,40.48,40.5,40.46,40.47,79500.0,28.4467,28.4608,28.4327,28.4397,79500.0
2013-12-10 11:00:00,40.47,40.47,40.42,40.45,97800.0,28.4397,28.4397,28.4046,28.4256,97800.0
2013-12-10 11:10:00,40.44,40.48,40.44,40.47,25200.0,28.4186,28.4467,28.4186,28.4397,25200.0
2013-12-10 11:20:00,40.47,40.47,40.42,40.42,76000.0,28.4397,28.4397,28.4046,28.4046,76000.0
2013-12-10 11:30:00,40.42,40.42,40.37,40.39,25600.0,28.4046,28.4046,28.3694,28.3835,25600.0
2013-12-10 11:40:00,40.39,40.39,40.37,40.39,48200.0,28.3835,28.3835,28.3694,28.3835,48200.0
2013-12-10 11:50:00,40.38,40.38,40.36,40.37,32800.0,28.3764,28.3764,28.3624,28.3694,32800.0
2013-12-10 12:00:00,40.38,40.38,40.35,40.36,66000.0,28.3764,28.3764,28.3554,28.3624,66000.0
2013-12-10 12:10:00,40.36,40.39,40.36,40.38,44500.0,28.3624,28.3835,28.3624,28.3764,44500.0
2013-12-10 12:20:00,40.39,40.41,40.38,40.38,26900.0,28.3835,28.3975,28.3764,28.3764,26900.0
2013-12-10 12:30:00,40.38,40.39,40.37,40.38,17500.0,28.3764,28.3835,28.3694,28.3764,17500.0
2013-12-10 12:40:00,40.39,40.4,40.38,40.4,52900.0,28.3835,28.3905,28.3764,28.3905,52900.0
2013-12-10 12:50:00,40.4,40.41,40.38,40.41,79300.0,28.3905,28.3975,28.3764,28.3975,79300.0
2013-12-10 13:00:00,40.41,40.43,40.4,40.42,45600.0,28.3975,28.4116,28.3905,28.4046,45600.0
2013-12-10 13:10:00,40.42,40.43,40.41,40.42,39400.0,28.4046,28.4116,28.3975,28.4046,39400.0
2013-12-10 13:20:00,40.41,40.42,40.4,40.41,37500.0,28.3975,28.4046,28.3905,28.3975,37500.0
2013-12-10 13:30:00,40.4,40.42,40.39,40.42,24600.0,28.3905,28.4046,28.3835,28.4046,24600.0
2013-12-10 13:40:00,40.42,40.42,40.4,40.41,24300.0,28.4046,28.4046,28.3905,28.3975,24300.0
2013-12-10 13:50:00,40.41,40.42,40.38,40.4,84600.0,28.3975,28.4046,28.3764,28.3905,84600.0
2013-12-10 14:00:00,40.4,40.41,40.39,40.41,39600.0,28.3905,28.3975,28.3835,28.3975,39600.0
2013-12-10 14:10:00,40.4,40.42,40.4,40.4,35000.0,28.3905,28.4046,28.3905,28.3905,35000.0
2013-12-10 14:20:00,40.41,40.41,40.39,40.41,37300.0,28.3975,28.3975,28.3835,28.3975,37300.0
2013-12-10 14:30:00,40.4,40.42,40.4,40.41,95500.0,28.3905,28.4046,28.3905,28.3975,95500.0
2013-12-10 14:40:00,40.41,40.42,40.4,40.41,86700.0,28.3975,28.4046,28.3905,28.3975,86700.0
2013-12-10 14:50:00,40.42,40.44,40.41,40.44,162500.0,28.4046,28.4186,28.3975,28.4186,162500.0
2013-12-10 15:00:00,40.44,40.46,40.43,40.46,54300.0,28.4186,28.4327,28.4116,28.4327,54300.0
2013-12-10 15:10:00,40.45,40.46,40.43,40.45,93800.0,28.4256,28.4327,28.4116,28.4256,93800.0
2013-12-10 15:20:00,40.45,40.48,40.44,40.46,70600.0,28.4256,28.4467,28.4186,28.4327,70600.0
2013-12-10 15:30:00,40.47,40.48,40.45,40.46,144800.0,28.4397,28.4467,28.4256,28.4327,144800.0
2013-12-10 15:40:00,40.46,40.47,40.44,40.45,132200.0,28.4327,28.4397,28.4186,28.4256,132200.0
2013-12-10 15:50:00,40.44,40.45,40.43,40.45,293300.0,28.4186,28.4256,28.4116,28.4256,293300.0
2013-12-11 09:30:00,40.43,40.46,40.41,40.41,53600.0,28.4116,28.4327,28.3975,28.3975,53600.0
2013-12-11 09:40:00,40.41,40.41,40.34,40.35,100000.0,28.3975,28.3975,28.3483,28.3554,100000.0
2013-12-11 09:50:00,40.35,40.35,40.3,40.34,40600.0,28.3554,28.3554,28.3202,28.3483,40600.0
2013-12-11 10:00:00,40.33,40.34,40.26,40.29,39400.0,28.3413,28.3483,28.2921,28.3132,39400.0
2013-12-11 10:10:00,40.28,40.3,40.22,40.23,53100.0,28.3062,28.3202,28.264,28.271,53100.0
2013-12-11 10:20:00,40.23,40.27,40.15,40.16,126900.0,28.271,28.2991,28.2148,28.2218,126900.0
2013-12-11 10:30:00,40.17,40.23,40.17,40.21,33600.0,28.2289,28.271,28.2289,28.257,33600.0
2013-12-11 10:40:00,40.22,40.24,40.21,40.24,42200.0,28.264,28.2781,28.257,28.2781,42200.0
2013-12-11 10:50:00,40.23,40.27,40.21,40.27,46300.0,28.271,28.2991,28.257,28.2991,46300.0
2013-12-11 11:00:00,40.26,40.27,40.25,40.25,33600.0,28.2921,28.2991,28.2851,28.2851,33600.0
2013-12-11 11:10:00,40.26,40.28,40.2,40.24,68600.0,28.2921,28.3062,28.25,28.2781,68600.0
2013-12-11 11:20:00,40.23,40.24,40.18,40.21,62800.0,28.271,28.2781,28.2359,28.257,62800.0
2013-12-11 11:30:00,40.21,40.22,40.17,40.22,47500.0,28.257,28.264,28.2289,28.264,47500.0
2013-12-11 11:40:00,40.22,40.25,40.21,40.24,38600.0,28.264,28.2851,28.257,28.2781,38600.0
2013-12-11 11:50:00,40.25,40.25,40.21,40.23,44800.0,28.2851,28.2851,28.257,28.271,44800.0
2013-12-11 12:00:00,40.23,40.24,40.2,40.2,124200.0,28.271,28.2781,28.25,28.25,124200.0
2013-12-11 12:10:00,40.2,40.22,40.16,40.19,182900.0,28.25,28.264,28.2218,28.2429,182900.0
2013-12-11 12:20:00,40.19,40.2,40.13,40.15,150300.0,28.2429,28.25,28.2008,28.2148,150300.0
2013-12-11 12:30:00,40.15,40.17,40.15,40.17,97700.0,28.2148,28.2289,28.2148,28.2289,97700.0
2013-12-11 12:40:00,40.17,40.18,40.15,40.16,97300.0,28.2289,28.2359,28.2148,28.2218,97300.0
2013-12-11 12:50:00,40.16,40.17,40.15,40.17,87400.0,28.2218,28.2289,28.2148,28.2289,87400.0
2013-12-11 13:00:00,40.17,40.2,40.16,40.19,136400.0,28.2289,28.25,28.2218,28.2429,136400.0
2013-12-11 13:10:00,40.18,40.2,40.17,40.17,106300.0,28.2359,28.25,28.2289,28.2289,106300.0
2013-12-11 13:20:00,40.17,40.18,40.16,40.16,187800.0,28.2289,28.2359,28.2218,28.2218,187800.0
2013-12-11 13:30:00,40.17,40.19,40.16,40.19,96900.0,28.2289,28.2429,28.2218,28.2429,96900.0
2013-12-11 13:40:00,40.19,40.21,40.18,40.2,140500.0,28.2429,28.257,28.2359,28.25,140500.0
2013-12-11 13:50:00,40.2,40.24,40.19,40.24,174600.0,28.25,28.2781,28.2429,28.2781,174600.0
2013-12-11 14:00:00,40.24,40.24,40.2,40.21,180200.0,28.2781,28.2781,28.25,28.257,180200.0
2013-12-11 14:10:00,40.21,40.21,40.17,40.17,147100.0,28.257,28.257,28.2289,28.2289,147100.0
2013-12-11 14:20:00,40.18,40.19,40.16,40.19,113400.0,28.2359,28.2429,28.2218,28.2429,113400.0
2013-12-11 14:30:00,40.18,40.19,40.17,40.18,132800.0,28.2359,28.2429,28.2289,28.2359,132800.0
2013-12-11 14:40:00,40.18,40.21,40.17,40.21,121700.0,28.2359,28.257,28.2289,28.257,121700.0
2013-12-11 14:50:00,40.2,40.21,40.15,40.16,234300.0,28.25,28.257,28.2148,28.2218,234300.0
2013-12-11 15:00:00,40.16,40.18,40.14,40.15,233500.0,28.2218,28.2359,28.2078,28.2148,233500.0
2013-12-11 15:10:00,40.15,40.16,40.11,40.11,200300.0,28.2148,28.2218,28.1867,28.1867,200300.0
2013-12-11 15:20:00,40.12,40.14,40.11,40.12,156100.0,28.1937,28.2078,28.1867,28.1937,156100.0
2013-12-11 15:30:00,40.12,40.13,40.09,40.1,160500.0,28.1937,28.2008,28.1727,28.1797,160500.0
2013-12-11 15:40:00,40.1,40.11,40.06,40.08,263700.0,28.1797,28.1867,28.1516,28.1656,263700.0
2013-12-11 15:50:00,40.08,40.11,40.07,40.1,479500.0,28.1656,28.1867,28.1586,28.1797,479500.0
2013-12-12 09:30:00,39.92,39.93,39.87,39.9,106600.0,28.0532,28.0602,28.0181,28.0391,106600.0
2013-12-12 09:40:00,39.9,39.93,39.84,39.84,112200.0,28.0391,28.0602,27.997,27.997,112200.0
2013-12-12 09:50:00,39.84,39.9,39.84,39.9,288800.0,27.997,28.0391,27.997,28.0391,288800.0
2013-12-12 10:00:00,39.89,39.9,39.84,39.86,86300.0,28.0321,28.0391,27.997,28.011,86300.0
2013-12-12 10:10:00,39.84,39.87,39.8,39.8,192100.0,27.997,28.0181,27.9689,27.9689,192100.0
2013-12-12 10:20:00,39.8,39.85,39.8,39.84,113200.0,27.9689,28.004,27.9689,27.997,113200.0
2013-12-12 10:30:00,39.85,39.86,39.82,39.86,103000.0,28.004,28.011,27.9829,28.011,103000.0
2013-12-12 10:40:00,39.86,39.89,39.84,39.87,162800.0,28.011,28.0321,27.997,28.0181,162800.0
2013-12-12 10:50:00,39.87,39.87,39.84,39.86,106100.0,28.0181,28.0181,27.997,28.011,106100.0
2013-12-12 11:00:00,39.86,39.91,39.85,39.91,41100.0,28.011,28.0462,28.004,28.0462,41100.0
2013-12-12 11:10:00,39.91,39.91,39.86,39.87,101700.0,28.0462,28.0462,28.011,28.0181,101700.0
2013-12-12 11:20:00,39.87,39.89,39.8,39.81,68500.0,28.0181,28.0321,27.9689,27.9759,68500.0
2013-12-12 11:30:00,39.81,39.82,39.8,39.82,98100.0,27.9759,27.9829,27.9689,27.9829,98100.0
2013-12-12 11:40:00,39.82,39.82,39.76,39.78,75200.0,27.9829,27.9829,27.9408,27.9548,75200.0
2013-12-12 11:50:00,39.79,39.81,39.78,39.78,39000.0,27.9618,27.9759,27.9548,27.9548,39000.0
2013-12-12 12:00:00,39.77,39.78,39.76,39.77,54900.0,27.9478,27.9548,27.9408,27.9478,54900.0
2013-12-12 12:10:00,39.77,39.79,39.76,39.77,56700.0,27.9478,27.9618,27.9408,27.9478,56700.0
2013-12-12 12:20:00,39.76,39.77,39.69,39.72,48000.0,27.9408,27.9478,27.8916,27.9126,48000.0
2013-12-12 12:30:00,39.72,39.73,39.69,39.72,42600.0,27.9126,27.9197,27.8916,27.9126,42600.0
2013-12-12 12:40:00,39.72,39.75,39.71,39.74,126600.0,27.9126,27.9337,27.9056,27.9267,126600.0
2013-12-12 12:50:00,39.74,39.76,39.73,39.74,123000.0,27.9267,27.9408,27.9197,27.9267,123000.0
2013-12-12 13:00:00,39.74,39.76,39.73,39.75,167500.0,27.9267,27.9408,27.9197,27.9337,167500.0
2013-12-12 13:10:00,39.75,39.78,39.74,39.78,25800.0,27.9337,27.9548,27.9267,27.9548,25800.0
2013-12-12 13:20:00,39.78,39.79,39.76,39.77,30900.0,27.9548,27.9618,27.9408,27.9478,30900.0
2013-12-12 13:30:00,39.77,39.78,39.75,39.78,38600.0,27.9478,27.9548,27.9337,27.9548,38600.0
2013-12-12 13:40:00,39.77,39.8,39.77,39.79,61000.0,27.9478,27.9689,27.9478,27.9618,61000.0
2013-12-12 13:50:00,39.79,39.79,39.77,39.79,29100.0,27.9618,27.9618,27.9478,27.9618,29100.0
2013-12-12 14:00:00,39.79,39.83,39.78,39.82,57700.0,27.9618,27.9899,27.9548,27.9829,57700.0
2013-12-12 14:10:00,39.82,39.84,39.81,39.82,49700.0,27.9829,27.997,27.9759,27.9829,49700.0
2013-12-12 14:20:00,39.82,39.86,39.82,39.85,47400.0,27.9829,28.011,27.9829,28.004,47400.0
2013-12-12 14:30:00,39.85,39.86,39.8,39.81,112500.0,28.004,28.011,27.9689,27.9759,112500.0
2013-12-12 14:40:00,39.81,39.83,39.8,39.82,59300.0,27.9759,27.9899,27.9689,27.9829,59300.0
2013-12-12 14:50:00,39.81,39.87,39.81,39.84,121700.0,27.9759,28.0181,27.9759,27.997,121700.0
2013-12-12 15:00:00,39.84,39.85,39.81,39.81,37300.0,27.997,28.004,27.9759,27.9759,37300.0
2013-12-12 15:10:00,39.81,39.83,39.79,39.8,102800.0,27.9759,27.9899,27.9618,27.9689,102800.0
2013-12-12 15:20:00,39.81,39.85,39.8,39.84,55500.0,27.9759,28.004,27.9689,27.997,55500.0
2013-12-12 15:30:00,39.83,39.85,39.81,39.82,102500.0,27.9899,28.004,27.9759,27.9829,102500.0
2013-12-12 15:40:00,39.81,39.82,39.77,39.79,247500.0,27.9759,27.9829,27.9478,27.9618,247500.0
2013-12-12 15:50:00,39.78,39.79,39.77,39.78,325500.0,27.9548,27.9618,27.9478,27.9548,325500.0
2013-12-13 09:30:00,39.8,39.81,39.76,39.8,93900.0,27.9689,27.9759,27.9408,27.9689,93900.0
2013-12-13 09:40:00,39.79,39.79,39.71,39.73,98700.0,27.9618,27.9618,27.9056,27.9197,98700.0
2013-12-13 09:50:00,39.72,39.72,39.66,39.67,42000.0,27.9126,27.9126,27.8705,27.8775,42000.0
2013-12-13 10:00:00,39.67,39.73,39.67,39.72,44100.0,27.8775,27.9197,27.8775,27.9126,44100.0
2013-12-13 10:10:00,39.72,39.72,39.64,39.65,97000.0,27.9126,27.9126,27.8564,27.8635,97000.0
2013-12-13 10:20:00,39.65,39.69,39.63,39.69,54600.0,27.8635,27.8916,27.8494,27.8916,54600.0
2013-12-13 10:30:00,39.68,39.7,39.67,39.69,15700.0,27.8845,27.8986,27.8775,27.8916,15700.0
2013-12-13 10:40:00,39.69,39.7,39.66,39.69,30500.0,27.8916,27.8986,27.8705,27.8916,30500.0
2013-12-13 10:50:00,39.69,39.73,39.68,39.7,76200.0,27.8916,27.9197,27.8845,27.8986,76200.0
2013-12-13 11:00:00,39.69,39.7,39.66,39.69,50200.0,27.8916,27.8986,27.8705,27.8916,50200.0
2013-12-13 11:10:00,39.69,39.73,39.69,39.72,116700.0,27.8916,27.9197,27.8916,27.9126,116700.0
2013-12-13 11:20:00,39.72,39.73,39.67,39.67,181200.0,27.9126,27.9197,27.8775,27.8775,181200.0
2013-12-13 11:30:00,39.67,39.69,39.66,39.69,55600.0,27.8775,27.8916,27.8705,27.8916,55600.0
2013-12-13 11:40:00,39.69,39.72,39.68,39.69,48200.0,27.8916,27.9126,27.8845,27.8916,48200.0
2013-12-13 11:50:00,39.7,39.71,39.69,39.7,36500.0,27.8986,27.9056,27.8916,27.8986,36500.0
2013-12-13 12:00:00,39.7,39.7,39.68,39.7,39300.0,27.8986,27.8986,27.8845,27.8986,39300.0
2013-12-13 12:10:00,39.7,39.72,39.69,39.72,27100.0,27.8986,27.9126,27.8916,27.9126,27100.0
2013-12-13 12:20:00,39.72,39.77,39.72,39.77,42100.0,27.9126,27.9478,27.9126,27.9478,42100.0
2013-12-13 12:30:00,39.77,39.77,39.75,39.77,52200.0,27.9478,27.9478,27.9337,27.9478,52200.0
2013-12-13 12:40:00,39.77,39.77,39.73,39.73,68000.0,27.9478,27.9478,27.9197,27.9197,68000.0
2013-12-13 12:50:00,39.74,39.74,39.72,39.74,13100.0,27.9267,27.9267,27.9126,27.9267,13100.0
2013-12-13 13:00:00,39.74,39.74,39.72,39.73,70100.0,27.9267,27.9267,27.9126,27.9197,70100.0
2013-12-13 13:10:00,39.72,39.74,39.71,39.72,42200.0,27.9126,27.9267,27.9056,27.9126,42200.0
2013-12-13 13:20:00,39.73,39.73,39.71,39.72,54800.0,27.9197,27.9197,27.9056,27.9126,54800.0
2013-12-13 13:30:00,39.73,39.76,39.72,39.76,17200.0,27.9197,27.9408,27.9126,27.9408,17200.0
2013-12-13 13:40:00,39.76,39.76,39.73,39.73,19700.0,27.9408,27.9408,27.9197,27.9197,19700.0
2013-12-13 13:50:00,39.74,39.75,39.73,39.73,15200.0,27.9267,27.9337,27.9197,27.9197,15200.0
2013-12-13 14:00:00,39.74,39.74,39.7,39.72,166200.0,27.9267,27.9267,27.8986,27.9126,166200.0
2013-12-13 14:10:00,39.71,39.71,39.69,39.71,52300.0,27.9056,27.9056,27.8916,27.9056,52300.0
2013-12-13 14:20:00,39.71,39.71,39.69,39.7,35000.0,27.9056,27.9056,27.8916,27.8986,35000.0
2013-12-13 14:30:00,39.69,39.72,39.69,39.71,129700.0,27.8916,27.9126,27.8916,27.9056,129700.0
2013-12-13 14:40:00,39.7,39.73,39.7,39.72,63200.0,27.8986,27.9197,27.8986,27.9126,63200.0
2013-12-13 14:50:00,39.73,39.75,39.72,39.74,111900.0,27.9197,27.9337,27.9126,27.9267,111900.0
2013-12-13 15:00:00,39.75,39.76,39.74,39.76,39900.0,27.9337,27.9408,27.9267,27.9408,39900.0
2013-12-13 15:10:00,39.76,39.77,39.75,39.77,94200.0,27.9408,27.9478,27.9337,27.9478,94200.0
2013-12-13 15:20:00,39.77,39.79,39.76,39.78,150800.0,27.9478,27.9618,27.9408,27.9548,150800.0
2013-12-13 15:30:00,39.78,39.8,39.75,39.75,68500.0,27.9548,27.9689,27.9337,27.9337,68500.0
2013-12-13 15:40:00,39.76,39.79,39.75,39.78,67500.0,27.9408,27.9618,27.9337,27.9548,67500.0
2013-12-13 15:50:00,39.78,39.79,39.75,39.75,161000.0,27.9548,27.9618,27.9337,27.9337,161000.0
2013-12-16 09:30:00,40.06,40.1,40.01,40.1,137300.0,28.1516,28.1797,28.1164,28.1797,137300.0
2013-12-16 09:40:00,40.1,40.13,40.09,40.12,69500.0,28.1797,28.2008,28.1727,28.1937,69500.0
2013-12-16 09:50:00,40.14,40.16,40.12,40.15,61400.0,28.2078,28.2218,28.1937,28.2148,61400.0
2013-12-16 10:00:00,40.15,40.16,40.12,40.12,293100.0,28.2148,28.2218,28.1937,28.1937,293100.0
2013-12-16 10:10:00,40.12,40.13,40.1,40.11,63000.0,28.1937,28.2008,28.1797,28.1867,63000.0
2013-12-16 10:20:00,40.11,40.16,40.1,40.15,90100.0,28.1867,28.2218,28.1797,28.2148,90100.0
2013-12-16 10:30:00,40.15,40.16,40.1,40.12,782400.0,28.2148,28.2218,28.1797,28.1937,782400.0
2013-12-16 10:40:00,40.12,40.14,40.11,40.12,61900.0,28.1937,28.2078,28.1867,28.1937,61900.0
2013-12-16 10:50:00,40.12,40.13,40.09,40.1,24700.0,28.1937,28.2008,28.1727,28.1797,24700.0
2013-12-16 11:00:00,40.09,40.1,40.08,40.1,17900.0,28.1727,28.1797,28.1656,28.1797,17900.0
2013-12-16 11:10:00,40.1,40.12,40.08,40.08,682700.0,28.1797,28.1937,28.1656,28.1656,682700.0
2013-12-16 11:20:00,40.09,40.12,40.07,40.12,521600.0,28.1727,28.1937,28.1586,28.1937,521600.0
2013-12-16 11:30:00,40.12,40.16,40.12,40.14,155200.0,28.1937,28.2218,28.1937,28.2078,155200.0
2013-12-16 11:40:00,40.13,40.14,40.12,40.14,99600.0,28.2008,28.2078,28.1937,28.2078,99600.0
2013-12-16 11:50:00,40.14,40.14,40.11,40.11,68400.0,28.2078,28.2078,28.1867,28.1867,68400.0
2013-12-16 12:00:00,40.12,40.12,40.06,40.07,93800.0,28.1937,28.1937,28.1516,28.1586,93800.0
2013-12-16 12:10:00,40.08,40.08,40.03,40.05,94500.0,28.1656,28.1656,28.1305,28.1445,94500.0
2013-12-16 12:20:00,40.04,40.05,40.02,40.03,36200.0,28.1375,28.1445,28.1235,28.1305,36200.0
2013-12-16 12:30:00,40.03,40.05,40.02,40.03,93400.0,28.1305,28.1445,28.1235,28.1305,93400.0
2013-12-16 12:40:00,40.03,40.05,40.02,40.02,92600.0,28.1305,28.1445,28.1235,28.1235,92600.0
2013-12-16 12:50:00,40.03,40.04,40.02,40.04,34700.0,28.1305,28.1375,28.1235,28.1375,34700.0
2013-12-16 13:00:00,40.04,40.04,40.01,40.04,52400.0,28.1375,28.1375,28.1164,28.1375,52400.0
2013-12-16 13:10:00,40.04,40.05,40.03,40.04,60000.0,28.1375,28.1445,28.1305,28.1375,60000.0
2013-12-16 13:20:00,40.04,40.07,40.02,40.05,104900.0,28.1375,28.1586,28.1235,28.1445,104900.0
2013-12-16 13:30:00,40.06,40.07,40.05,40.06,45200.0,28.1516,28.1586,28.1445,28.1516,45200.0
2013-12-16 13:40:00,40.05,40.06,40.04,40.06,94400.0,28.1445,28.1516,28.1375,28.1516,94400.0
2013-12-16 13:50:00,40.06,40.09,40.05,40.09,19300.0,28.1516,28.1727,28.1445,28.1727,19300.0
2013-12-16 14:00:00,40.09,40.12,40.08,40.09,32500.0,28.1727,28.1937,28.1656,28.1727,32500.0
2013-12-16 14:10:00,40.09,40.11,40.08,40.09,52300.0,28.1727,28.1867,28.1656,28.1727,52300.0
2013-12-16 14:20:00,40.09,40.1,40.08,40.09,84900.0,28.1727,28.1797,28.1656,28.1727,84900.0
2013-12-16 14:30:00,40.1,40.1,40.07,40.09,85600.0,28.1797,28.1797,28.1586,28.1727,85600.0
2013-12-16 14:40:00,40.08,40.11,40.08,40.1,65100.0,28.1656,28.1867,28.1656,28.1797,65100.0
2013-12-16 14:50:00,40.09,40.11,40.09,40.1,49300.0,28.1727,28.1867,28.1727,28.1797,49300.0
2013-12-16 15:00:00,40.1,40.11,40.08,40.1,135800.0,28.1797,28.1867,28.1656,28.1797,135800.0
2013-12-16 15:10:00,40.09,40.11,40.08,40.09,73500.0,28.1727,28.1867,28.1656,28.1727,73500.0
2013-12-16 15:20:00,40.09,40.1,40.07,40.08,38100.0,28.1727,28.1797,28.1586,28.1656,38100.0
2013-12-16 15:30:00,40.08,40.09,40.06,40.08,38300.0,28.1656,28.1727,28.1516,28.1656,38300.0
2013-12-16 15:40:00,40.07,40.1,40.07,40.08,45700.0,28.1586,28.1797,28.1586,28.1656,45700.0
2013-12-16 15:50:00,40.09,40.09,40.05,40.06,274200.0,28.1727,28.1727,28.1445,28.1516,274200.0
2013-12-17 09:30:00,39.97,39.97,39.88,39.88,129500.0,28.0883,28.0883,28.0251,28.0251,129500.0
2013-12-17 09:40:00,39.88,39.89,39.87,39.89,39800.0,28.0251,28.0321,28.0181,28.0321,39800.0
2013-12-17 09:50:00,39.89,39.9,39.86,39.9,47700.0,28.0321,28.0391,28.011,28.0391,47700.0
2013-12-17 10:00:00,39.89,39.91,39.86,39.88,223800.0,28.0321,28.0462,28.011,28.0251,223800.0
2013-12-17 10:10:00,39.89,39.91,39.85,39.85,115400.0,28.0321,28.0462,28.004,28.004,115400.0
2013-12-17 10:20:00,39.85,39.87,39.84,39.86,30800.0,28.004,28.0181,27.997,28.011,30800.0
2013-12-17 10:30:00,39.85,39.86,39.81,39.86,31500.0,28.004,28.011,27.9759,28.011,31500.0
2013-12-17 10:40:00,39.86,39.87,39.81,39.82,63300.0,28.011,28.0181,27.9759,27.9829,63300.0
2013-12-17 10:50:00,39.81,39.83,39.79,39.81,75600.0,27.9759,27.9899,27.9618,27.9759,75600.0
2013-12-17 11:00:00,39.81,39.81,39.78,39.8,54400.0,27.9759,27.9759,27.9548,27.9689,54400.0
2013-12-17 11:10:00,39.79,39.83,39.78,39.83,24800.0,27.9618,27.9899,27.9548,27.9899,24800.0
2013-12-17 11:20:00,39.84,39.85,39.8,39.8,91800.0,27.997,28.004,27.9689,27.9689,91800.0
2013-12-17 11:30:00,39.81,39.82,39.78,39.79,59300.0,27.9759,27.9829,27.9548,27.9618,59300.0
2013-12-17 11:40:00,39.8,39.84,39.79,39.83,24300.0,27.9689,27.997,27.9618,27.9899,24300.0
2013-12-17 11:50:00,39.83,39.84,39.82,39.83,37400.0,27.9899,27.997,27.9829,27.9899,37400.0
2013-12-17 12:00:00,39.82,39.83,39.82,39.82,52200.0,27.9829,27.9899,27.9829,27.9829,52200.0
2013-12-17 12:10:00,39.83,39.84,39.81,39.84,46000.0,27.9899,27.997,27.9759,27.997,46000.0
2013-12-17 12:20:00,39.84,39.84,39.82,39.83,46900.0,27.997,27.997,27.9829,27.9899,46900.0
2013-12-17 12:30:00,39.83,39.85,39.83,39.84,29200.0,27.9899,28.004,27.9899,27.997,29200.0
2013-12-17 12:40:00,39.84,39.86,39.84,39.86,98100.0,27.997,28.011,27.997,28.011,98100.0
2013-12-17 12:50:00,39.86,39.88,39.86,39.86,30700.0,28.011,28.0251,28.011,28.011,30700.0
2013-12-17 13:00:00,39.85,39.87,39.85,39.86,175900.0,28.004,28.0181,28.004,28.011,175900.0
2013-12-17 13:10:00,39.85,39.9,39.85,39.89,28900.0,28.004,28.0391,28.004,28.0321,28900.0
2013-12-17 13:20:00,39.89,39.9,39.89,39.9,34100.0,28.0321,28.0391,28.0321,28.0391,34100.0
2013-12-17 13:30:00,39.9,39.9,39.88,39.9,116800.0,28.0391,28.0391,28.0251,28.0391,116800.0
2013-12-17 13:40:00,39.9,39.9,39.87,39.88,101200.0,28.0391,28.0391,28.0181,28.0251,101200.0
2013-12-17 13:50:00,39.88,39.89,39.87,39.89,50500.0,28.0251,28.0321,28.0181,28.0321,50500.0
2013-12-17 14:00:00,39.89,39.93,39.87,39.93,89900.0,28.0321,28.0602,28.0181,28.0602,89900.0
2013-12-17 14:10:00,39.92,39.95,39.91,39.92,101800.0,28.0532,28.0743,28.0462,28.0532,101800.0
2013-12-17 14:20:00,39.91,39.93,39.91,39.92,30400.0,28.0462,28.0602,28.0462,28.0532,30400.0
2013-12-17 14:30:00,39.92,39.92,39.89,39.89,53100.0,28.0532,28.0532,28.0321,28.0321,53100.0
2013-12-17 14:40:00,39.9,39.91,39.89,39.91,199100.0,28.0391,28.0462,28.0321,28.0462,199100.0
2013-12-17 14:50:00,39.91,39.91,39.88,39.9,57800.0,28.0462,28.0462,28.0251,28.0391,57800.0
2013-12-17 15:00:00,39.9,39.91,39.88,39.9,101700.0,28.0391,28.0462,28.0251,28.0391,101700.0
2013-12-17 15:10:00,39.9,39.91,39.89,39.9,121100.0,28.0391,28.0462,28.0321,28.0391,121100.0
2013-12-17 15:20:00,39.9,39.92,39.89,39.91,247100.0,28.0391,28.0532,28.0321,28.0462,247100.0
2013-12-17 15:30:00,39.91,39.93,39.89,39.9,53500.0,28.0462,28.0602,28.0321,28.0391,53500.0
2013-12-17 15:40:00,39.9,39.9,39.88,39.88,73900.0,28.0391,28.0391,28.0251,28.0251,73900.0
2013-12-17 15:50:00,39.89,39.89,39.87,39.87,122900.0,28.0321,28.0321,28.0181,28.0181,122900.0
2013-12-18 09:30:00,40.18,40.24,40.16,40.21,96400.0,28.2359,28.2781,28.2218,28.257,96400.0
2013-12-18 09:40:00,40.22,40.24,40.21,40.21,67500.0,28.264,28.2781,28.257,28.257,67500.0
2013-12-18 09:50:00,40.22,40.23,40.18,40.2,141700.0,28.264,28.271,28.2359,28.25,141700.0
2013-12-18 10:00:00,40.2,40.23,40.2,40.23,71000.0,28.25,28.271,28.25,28.271,71000.0
2013-12-18 10:10:00,40.22,40.23,40.21,40.21,165100.0,28.264,28.271,28.257,28.257,165100.0
2013-12-18 10:20:00,40.21,40.22,40.19,40.22,113000.0,28.257,28.264,28.2429,28.264,113000.0
2013-12-18 10:30:00,40.22,40.22,40.19,40.2,137200.0,28.264,28.264,28.2429,28.25,137200.0
2013-12-18 10:40:00,40.2,40.22,40.17,40.19,276600.0,28.25,28.264,28.2289,28.2429,276600.0
2013-12-18 10:50:00,40.19,40.2,40.14,40.18,105400.0,28.2429,28.25,28.2078,28.2359,105400.0
2013-12-18 11:00:00,40.17,40.19,40.16,40.19,55000.0,28.2289,28.2429,28.2218,28.2429,55000.0
2013-12-18 11:10:00,40.19,40.19,40.17,40.19,38000.0,28.2429,28.2429,28.2289,28.2429,38000.0
2013-12-18 11:20:00,40.19,40.21,40.17,40.18,34500.0,28.2429,28.257,28.2289,28.2359,34500.0
2013-12-18 11:30:00,40.17,40.2,40.16,40.19,45200.0,28.2289,28.25,28.2218,28.2429,45200.0
2013-12-18 11:40:00,40.19,40.19,40.13,40.14,28200.0,28.2429,28.2429,28.2008,28.2078,28200.0
2013-12-18 11:50:00,40.14,40.14,40.12,40.13,51700.0,28.2078,28.2078,28.1937,28.2008,51700.0
2013-12-18 12:00:00,40.14,40.15,40.13,40.14,34600.0,28.2078,28.2148,28.2008,28.2078,34600.0
2013-12-18 12:10:00,40.14,40.15,40.13,40.14,72500.0,28.2078,28.2148,28.2008,28.2078,72500.0
2013-12-18 12:20:00,40.14,40.15,40.12,40.15,82400.0,28.2078,28.2148,28.1937,28.2148,82400.0
2013-12-18 12:30:00,40.14,40.15,40.11,40.12,23800.0,28.2078,28.2148,28.1867,28.1937,23800.0
2013-12-18 12:40:00,40.12,40.13,40.11,40.13,67500.0,28.1937,28.2008,28.1867,28.2008,67500.0
2013-12-18 12:50:00,40.13,40.13,40.1,40.11,85200.0,28.2008,28.2008,28.1797,28.1867,85200.0
2013-12-18 13:00:00,40.11,40.11,40.07,40.08,283500.0,28.1867,28.1867,28.1586,28.1656,283500.0
2013-12-18 13:10:00,40.08,40.08,40.04,40.05,187600.0,28.1656,28.1656,28.1375,28.1445,187600.0
2013-12-18 13:20:00,40.06,40.08,40.04,40.07,75900.0,28.1516,28.1656,28.1375,28.1586,75900.0
2013-12-18 13:30:00,40.08,40.08,40.05,40.07,43900.0,28.1656,28.1656,28.1445,28.1586,43900.0
2013-12-18 13:40:00,40.08,40.11,40.07,40.1,50500.0,28.1656,28.1867,28.1586,28.1797,50500.0
2013-12-18 13:50:00,40.09,40.23,40.09,40.2,299500.0,28.1727,28.271,28.1727,28.25,299500.0
2013-12-18 14:00:00,40.15,40.47,39.75,40.43,282300.0,28.2148,28.4397,27.9337,28.4116,282300.0
2013-12-18 14:10:00,40.44,40.44,40.29,40.35,117300.0,28.4186,28.4186,28.3132,28.3554,117300.0
2013-12-18 14:20:00,40.36,40.45,40.34,40.43,80000.0,28.3624,28.4256,28.3483,28.4116,80000.0
2013-12-18 14:30:00,40.43,40.6,40.42,40.59,183600.0,28.4116,28.5311,28.4046,28.524,183600.0
2013-12-18 14:40:00,40.59,40.59,40.44,40.44,147000.0,28.524,28.524,28.4186,28.4186,147000.0
2013-12-18 14:50:00,40.44,40.48,40.41,40.46,119900.0,28.4186,28.4467,28.3975,28.4327,119900.0
2013-12-18 15:00:00,40.46,40.48,40.41,40.45,136800.0,28.4327,28.4467,28.3975,28.4256,136800.0
2013-12-18 15:10:00,40.46,40.52,40.45,40.51,145900.0,28.4327,28.4748,28.4256,28.4678,145900.0
2013-12-18 15:20:00,40.52,40.54,40.42,40.42,78500.0,28.4748,28.4889,28.4046,28.4046,78500.0
2013-12-18 15:30:00,40.43,40.47,40.39,40.47,148200.0,28.4116,28.4397,28.3835,28.4397,148200.0
2013-12-18 15:40:00,40.47,40.5,40.38,40.38,71700.0,28.4397,28.4608,28.3764,28.3764,71700.0
2013-12-18 15:50:00,40.38,40.51,40.37,40.5,182900.0,28.3764,28.4678,28.3694,28.4608,182900.0
2013-12-19 09:30:00,40.35,40.37,40.32,40.32,431500.0,28.3554,28.3694,28.3343,28.3343,431500.0
2013-12-19 09:40:00,40.32,40.35,40.3,40.32,102500.0,28.3343,28.3554,28.3202,28.3343,102500.0
2013-12-19 09:50:00,40.31,40.33,40.29,40.32,152300.0,28.3273,28.3413,28.3132,28.3343,152300.0
2013-12-19 10:00:00,40.34,40.35,40.32,40.33,125000.0,28.3483,28.3554,28.3343,28.3413,125000.0
2013-12-19 10:10:00,40.33,40.34,40.27,40.29,107700.0,28.3413,28.3483,28.2991,28.3132,107700.0
2013-12-19 10:20:00,40.29,40.33,40.29,40.32,26300.0,28.3132,28.3413,28.3132,28.3343,26300.0
2013-12-19 10:30:00,40.32,40.34,40.3,40.33,85200.0,28.3343,28.3483,28.3202,28.3413,85200.0
2013-12-19 10:40:00,40.32,40.38,40.32,40.37,69100.0,28.3343,28.3764,28.3343,28.3694,69100.0
2013-12-19 10:50:00,40.37,40.38,40.34,40.36,89100.0,28.3694,28.3764,28.3483,28.3624,89100.0
2013-12-19 11:00:00,40.36,40.37,40.35,40.37,65400.0,28.3624,28.3694,28.3554,28.3694,65400.0
2013-12-19 11:10:00,40.37,40.37,40.35,40.37,64200.0,28.3694,28.3694,28.3554,28.3694,64200.0
2013-12-19 11:20:00,40.37,40.4,40.37,40.4,37200.0,28.3694,28.3905,28.3694,28.3905,37200.0
2013-12-19 11:30:00,40.4,40.46,40.4,40.44,50300.0,28.3905,28.4327,28.3905,28.4186,50300.0
2013-12-19 11:40:00,40.44,40.45,40.43,40.45,98700.0,28.4186,28.4256,28.4116,28.4256,98700.0
2013-12-19 11:50:00,40.44,40.48,40.44,40.46,162000.0,28.4186,28.4467,28.4186,28.4327,162000.0
2013-12-19 12:00:00,40.47,40.47,40.44,40.46,59900.0,28.4397,28.4397,28.4186,28.4327,59900.0
2013-12-19 12:10:00,40.46,40.47,40.45,40.47,78600.0,28.4327,28.4397,28.4256,28.4397,78600.0
2013-12-19 12:20:00,40.46,40.47,40.45,40.46,32400.0,28.4327,28.4397,28.4256,28.4327,32400.0
2013-12-19 12:30:00,40.46,40.47,40.44,40.45,44600.0,28.4327,28.4397,28.4186,28.4256,44600.0
2013-12-19 12:40:00,40.45,40.46,40.44,40.45,45600.0,28.4256,28.4327,28.4186,28.4256,45600.0
2013-12-19 12:50:00,40.46,40.47,40.44,40.47,81400.0,28.4327,28.4397,28.4186,28.4397,81400.0
2013-12-19 13:00:00,40.46,40.49,40.44,40.48,104300.0,28.4327,28.4538,28.4186,28.4467,104300.0
2013-12-19 13:10:00,40.48,40.49,40.46,40.47,59900.0,28.4467,28.4538,28.4327,28.4397,59900.0
2013-12-19 13:20:00,40.48,40.49,40.47,40.48,42400.0,28.4467,28.4538,28.4397,28.4467,42400.0
2013-12-19 13:30:00,40.48,40.49,40.48,40.49,24200.0,28.4467,28.4538,28.4467,28.4538,24200.0
2013-12-19 13:40:00,40.48,40.5,40.47,40.49,81500.0,28.4467,28.4608,28.4397,28.4538,81500.0
2013-12-19 13:50:00,40.49,40.49,40.47,40.49,20100.0,28.4538,28.4538,28.4397,28.4538,20100.0
2013-12-19 14:00:00,40.49,40.5,40.48,40.5,33500.0,28.4538,28.4608,28.4467,28.4608,33500.0
2013-12-19 14:10:00,40.49,40.5,40.46,40.46,37300.0,28.4538,28.4608,28.4327,28.4327,37300.0
2013-12-19 14:20:00,40.47,40.47,40.44,40.44,37000.0,28.4397,28.4397,28.4186,28.4186,37000.0
2013-12-19 14:30:00,40.44,40.45,40.43,40.44,132700.0,28.4186,28.4256,28.4116,28.4186,132700.0
2013-12-19 14:40:00,40.44,40.46,40.44,40.45,180800.0,28.4186,28.4327,28.4186,28.4256,180800.0
2013-12-19 14:50:00,40.44,40.48,40.44,40.47,149000.0,28.4186,28.4467,28.4186,28.4397,149000.0
2013-12-19 15:00:00,40.47,40.49,40.46,40.48,63000.0,28.4397,28.4538,28.4327,28.4467,63000.0
2013-12-19 15:10:00,40.48,40.49,40.47,40.48,83100.0,28.4467,28.4538,28.4397,28.4467,83100.0
2013-12-19 15:20:00,40.48,40.49,40.46,40.46,61000.0,28.4467,28.4538,28.4327,28.4327,61000.0
2013-12-19 15:30:00,40.47,40.49,40.46,40.49,102600.0,28.4397,28.4538,28.4327,28.4538,102600.0
2013-12-19 15:40:00,40.48,40.5,40.47,40.48,185100.0,28.4467,28.4608,28.4397,28.4467,185100.0
2013-12-19 15:50:00,40.48,40.5,40.46,40.47,316700.0,28.4467,28.4608,28.4327,28.4397,316700.0
2013-12-20 09:30:00,40.37,40.41,40.34,40.39,256200.0,28.5187,28.547,28.4975,28.5329,256200.0
2013-12-20 09:40:00,40.4,40.43,40.38,40.41,92000.0,28.5399,28.5611,28.5258,28.547,92000.0
2013-12-20 09:50:00,40.42,40.45,40.4,40.44,57900.0,28.5541,28.5752,28.5399,28.5682,57900.0
2013-12-20 10:00:00,40.44,40.46,40.42,40.45,52100.0,28.5682,28.5823,28.5541,28.5752,52100.0
2013-12-20 10:10:00,40.46,40.47,40.45,40.46,73900.0,28.5823,28.5894,28.5752,28.5823,73900.0
2013-12-20 10:20:00,40.46,40.48,40.45,40.47,45000.0,28.5823,28.5964,28.5752,28.5894,45000.0
2013-12-20 10:30:00,40.47,40.53,40.47,40.52,103100.0,28.5894,28.6318,28.5894,28.6247,103100.0
2013-12-20 10:40:00,40.51,40.54,40.5,40.51,63000.0,28.6176,28.6388,28.6106,28.6176,63000.0
2013-12-20 10:50:00,40.51,40.52,40.44,40.44,154800.0,28.6176,28.6247,28.5682,28.5682,154800.0
2013-12-20 11:00:00,40.45,40.5,40.43,40.49,144200.0,28.5752,28.6106,28.5611,28.6035,144200.0
2013-12-20 11:10:00,40.49,40.51,40.48,40.49,88700.0,28.6035,28.6176,28.5964,28.6035,88700.0
2013-12-20 11:20:00,40.5,40.52,40.45,40.45,64400.0,28.6106,28.6247,28.5752,28.5752,64400.0
2013-12-20 11:30:00,40.45,40.49,40.45,40.47,142100.0,28.5752,28.6035,28.5752,28.5894,142100.0
2013-12-20 11:40:00,40.48,40.49,40.47,40.48,66500.0,28.5964,28.6035,28.5894,28.5964,66500.0
2013-12-20 11:50:00,40.47,40.49,40.45,40.46,93400.0,28.5894,28.6035,28.5752,28.5823,93400.0
2013-12-20 12:00:00,40.46,40.46,40.44,40.45,69600.0,28.5823,28.5823,28.5682,28.5752,69600.0
2013-12-20 12:10:00,40.45,40.45,40.43,40.44,38200.0,28.5752,28.5752,28.5611,28.5682,38200.0
2013-12-20 12:20:00,40.44,40.49,40.43,40.47,49000.0,28.5682,28.6035,28.5611,28.5894,49000.0
2013-12-20 12:30:00,40.48,40.49,40.47,40.48,70100.0,28.5964,28.6035,28.5894,28.5964,70100.0
2013-12-20 12:40:00,40.47,40.49,40.47,40.49,87300.0,28.5894,28.6035,28.5894,28.6035,87300.0
2013-12-20 12:50:00,40.48,40.51,40.48,40.48,51400.0,28.5964,28.6176,28.5964,28.5964,51400.0
2013-12-20 13:00:00,40.48,40.5,40.48,40.5,41300.0,28.5964,28.6106,28.5964,28.6106,41300.0
2013-12-20 13:10:00,40.5,40.5,40.47,40.48,44200.0,28.6106,28.6106,28.5894,28.5964,44200.0
2013-12-20 13:20:00,40.48,40.49,40.47,40.48,42200.0,28.5964,28.6035,28.5894,28.5964,42200.0
2013-12-20 13:30:00,40.47,40.49,40.47,40.48,27500.0,28.5894,28.6035,28.5894,28.5964,27500.0
2013-12-20 13:40:00,40.48,40.49,40.47,40.48,73600.0,28.5964,28.6035,28.5894,28.5964,73600.0
2013-12-20 13:50:00,40.47,40.5,40.47,40.5,38900.0,28.5894,28.6106,28.5894,28.6106,38900.0
2013-12-20 14:00:00,40.5,40.5,40.48,40.49,106200.0,28.6106,28.6106,28.5964,28.6035,106200.0
2013-12-20 14:10:00,40.5,40.5,40.47,40.47,60400.0,28.6106,28.6106,28.5894,28.5894,60400.0
2013-12-20 14:20:00,40.47,40.48,40.47,40.48,42500.0,28.5894,28.5964,28.5894,28.5964,42500.0
2013-12-20 14:30:00,40.47,40.48,40.45,40.47,85800.0,28.5894,28.5964,28.5752,28.5894,85800.0
2013-12-20 14:40:00,40.47,40.48,40.46,40.48,55800.0,28.5894,28.5964,28.5823,28.5964,55800.0
2013-12-20 14:50:00,40.47,40.48,40.46,40.47,66800.0,28.5894,28.5964,28.5823,28.5894,66800.0
2013-12-20 15:00:00,40.47,40.47,40.45,40.46,72100.0,28.5894,28.5894,28.5752,28.5823,72100.0
2013-12-20 15:10:00,40.46,40.47,40.45,40.45,58400.0,28.5823,28.5894,28.5752,28.5752,58400.0
2013-12-20 15:20:00,40.46,40.46,40.43,40.43,66100.0,28.5823,28.5823,28.5611,28.5611,66100.0
2013-12-20 15:30:00,40.43,40.47,40.43,40.47,126200.0,28.5611,28.5894,28.5611,28.5894,126200.0
2013-12-20 15:40:00,40.47,40.48,40.45,40.47,130300.0,28.5894,28.5964,28.5752,28.5894,130300.0
2013-12-20 15:50:00,40.46,40.48,40.45,40.48,138100.0,28.5823,28.5964,28.5752,28.5964,138100.0
2013-12-23 09:30:00,40.76,40.76,40.72,40.74,112500.0,28.7942,28.7942,28.766,28.7801,112500.0
2013-12-23 09:40:00,40.74,40.75,40.73,40.73,88600.0,28.7801,28.7872,28.7731,28.7731,88600.0
2013-12-23 09:50:00,40.74,40.74,40.72,40.73,87700.0,28.7801,28.7801,28.766,28.7731,87700.0
2013-12-23 10:00:00,40.72,40.73,40.69,40.72,56800.0,28.766,28.7731,28.7448,28.766,56800.0
2013-12-23 10:10:00,40.73,40.74,40.71,40.73,56500.0,28.7731,28.7801,28.7589,28.7731,56500.0
2013-12-23 10:20:00,40.73,40.76,40.72,40.76,74400.0,28.7731,28.7942,28.766,28.7942,74400.0
2013-12-23 10:30:00,40.76,40.79,40.75,40.77,84200.0,28.7942,28.8154,28.7872,28.8013,84200.0
2013-12-23 10:40:00,40.77,40.79,40.76,40.77,228600.0,28.8013,28.8154,28.7942,28.8013,228600.0
2013-12-23 10:50:00,40.78,40.8,40.77,40.79,57900.0,28.8084,28.8225,28.8013,28.8154,57900.0
2013-12-23 11:00:00,40.79,40.79,40.76,40.78,105900.0,28.8154,28.8154,28.7942,28.8084,105900.0
2013-12-23 11:10:00,40.77,40.8,40.77,40.79,102900.0,28.8013,28.8225,28.8013,28.8154,102900.0
2013-12-23 11:20:00,40.8,40.83,40.79,40.83,69400.0,28.8225,28.8437,28.8154,28.8437,69400.0
2013-12-23 11:30:00,40.83,40.85,40.82,40.84,187400.0,28.8437,28.8578,28.8366,28.8508,187400.0
2013-12-23 11:40:00,40.84,40.86,40.83,40.85,123100.0,28.8508,28.8649,28.8437,28.8578,123100.0
2013-12-23 11:50:00,40.85,40.86,40.84,40.84,25400.0,28.8578,28.8649,28.8508,28.8508,25400.0
2013-12-23 12:00:00,40.84,40.85,40.83,40.84,152500.0,28.8508,28.8578,28.8437,28.8508,152500.0
2013-12-23 12:10:00,40.83,40.87,40.83,40.86,51600.0,28.8437,28.872,28.8437,28.8649,51600.0
2013-12-23 12:20:00,40.86,40.89,40.85,40.89,67600.0,28.8649,28.8861,28.8578,28.8861,67600.0
2013-12-23 12:30:00,40.89,40.89,40.86,40.86,24700.0,28.8861,28.8861,28.8649,28.8649,24700.0
2013-12-23 12:40:00,40.86,40.88,40.86,40.88,31000.0,28.8649,28.879,28.8649,28.879,31000.0
2013-12-23 12:50:00,40.88,40.89,40.87,40.88,39800.0,28.879,28.8861,28.872,28.879,39800.0
2013-12-23 13:00:00,40.88,40.89,40.86,40.87,75100.0,28.879,28.8861,28.8649,28.872,75100.0
2013-12-23 13:10:00,40.86,40.88,40.85,40.86,56900.0,28.8649,28.879,28.8578,28.8649,56900.0
2013-12-23 13:20:00,40.86,40.87,40.85,40.87,90800.0,28.8649,28.872,28.8578,28.872,90800.0
2013-12-23 13:30:00,40.87,40.88,40.86,40.86,41300.0,28.872,28.879,28.8649,28.8649,41300.0
2013-12-23 13:40:00,40.86,40.86,40.84,40.84,122400.0,28.8649,28.8649,28.8508,28.8508,122400.0
2013-12-23 13:50:00,40.85,40.85,40.82,40.83,135200.0,28.8578,28.8578,28.8366,28.8437,135200.0
2013-12-23 14:00:00,40.84,40.85,40.83,40.84,60800.0,28.8508,28.8578,28.8437,28.8508,60800.0
2013-12-23 14:10:00,40.84,40.87,40.83,40.85,60200.0,28.8508,28.872,28.8437,28.8578,60200.0
2013-12-23 14:20:00,40.85,40.86,40.84,40.85,59500.0,28.8578,28.8649,28.8508,28.8578,59500.0
2013-12-23 14:30:00,40.85,40.85,40.83,40.84,90200.0,28.8578,28.8578,28.8437,28.8508,90200.0
2013-12-23 14:40:00,40.85,40.85,40.83,40.85,58600.0,28.8578,28.8578,28.8437,28.8578,58600.0
2013-12-23 14:50:00,40.85,40.85,40.82,40.83,162500.0,28.8578,28.8578,28.8366,28.8437,162500.0
2013-12-23 15:00:00,40.83,40.85,40.83,40.83,133900.0,28.8437,28.8578,28.8437,28.8437,133900.0
2013-12-23 15:10:00,40.84,40.85,40.83,40.84,162200.0,28.8508,28.8578,28.8437,28.8508,162200.0
2013-12-23 15:20:00,40.85,40.86,40.84,40.86,192800.0,28.8578,28.8649,28.8508,28.8649,192800.0
2013-12-23 15:30:00,40.86,40.87,40.85,40.87,110800.0,28.8649,28.872,28.8578,28.872,110800.0
2013-12-23 15:40:00,40.88,40.88,40.85,40.86,193200.0,28.879,28.879,28.8578,28.8649,193200.0
2013-12-23 15:50:00,40.86,40.88,40.85,40.88,337900.0,28.8649,28.879,28.8578,28.879,337900.0
2013-12-24 09:30:00,40.82,40.84,40.79,40.81,60100.0,28.8366,28.8508,28.8154,28.8296,60100.0
2013-12-24 09:40:00,40.81,40.82,40.8,40.82,74000.0,28.8296,28.8366,28.8225,28.8366,74000.0
2013-12-24 09:50:00,40.82,40.83,40.81,40.82,105300.0,28.8366,28.8437,28.8296,28.8366,105300.0
2013-12-24 10:00:00,40.82,40.85,40.82,40.83,104400.0,28.8366,28.8578,28.8366,28.8437,104400.0
2013-12-24 10:10:00,40.84,40.86,40.83,40.86,46200.0,28.8508,28.8649,28.8437,28.8649,46200.0
2013-12-24 10:20:00,40.86,40.87,40.85,40.87,32000.0,28.8649,28.872,28.8578,28.872,32000.0
2013-12-24 10:30:00,40.86,40.87,40.86,40.86,69400.0,28.8649,28.872,28.8649,28.8649,69400.0
2013-12-24 10:40:00,40.86,40.87,40.85,40.86,45700.0,28.8649,28.872,28.8578,28.8649,45700.0
2013-12-24 10:50:00,40.86,40.89,40.85,40.88,61200.0,28.8649,28.8861,28.8578,28.879,61200.0
2013-12-24 11:00:00,40.89,40.9,40.87,40.88,35200.0,28.8861,28.8931,28.872,28.879,35200.0
2013-12-24 11:10:00,40.88,40.9,40.87,40.89,77700.0,28.879,28.8931,28.872,28.8861,77700.0
2013-12-24 11:20:00,40.89,40.9,40.88,40.9,29800.0,28.8861,28.8931,28.879,28.8931,29800.0
2013-12-24 11:30:00,40.89,40.9,40.89,40.9,88700.0,28.8861,28.8931,28.8861,28.8931,88700.0
2013-12-24 11:40:00,40.9,40.91,40.89,40.9,86400.0,28.8931,28.9002,28.8861,28.8931,86400.0
2013-12-24 11:50:00,40.9,40.92,40.9,40.91,65200.0,28.8931,28.9073,28.8931,28.9002,65200.0
2013-12-24 12:00:00,40.91,40.93,40.91,40.93,46500.0,28.9002,28.9143,28.9002,28.9143,46500.0
2013-12-24 12:10:00,40.92,40.94,40.92,40.94,84000.0,28.9073,28.9214,28.9073,28.9214,84000.0
2013-12-24 12:20:00,40.94,40.94,40.93,40.94,81500.0,28.9214,28.9214,28.9143,28.9214,81500.0
2013-12-24 12:30:00,40.94,40.95,40.93,40.94,114100.0,28.9214,28.9285,28.9143,28.9214,114100.0
2013-12-24 12:40:00,40.94,40.95,40.94,40.94,65800.0,28.9214,28.9285,28.9214,28.9214,65800.0
2013-12-24 12:50:00,40.95,40.96,40.94,40.96,131400.0,28.9285,28.9355,28.9214,28.9355,131400.0
2013-12-26 09:30:00,41.15,41.18,41.13,41.14,152000.0,29.0698,29.0909,29.0556,29.0627,152000.0
2013-12-26 09:40:00,41.15,41.15,41.13,41.13,45200.0,29.0698,29.0698,29.0556,29.0556,45200.0
2013-12-26 09:50:00,41.14,41.15,41.12,41.14,58000.0,29.0627,29.0698,29.0486,29.0627,58000.0
2013-12-26 10:00:00,41.14,41.15,41.13,41.13,29300.0,29.0627,29.0698,29.0556,29.0556,29300.0
2013-12-26 10:10:00,41.14,41.16,41.13,41.16,65300.0,29.0627,29.0768,29.0556,29.0768,65300.0
2013-12-26 10:20:00,41.16,41.18,41.15,41.18,52500.0,29.0768,29.0909,29.0698,29.0909,52500.0
2013-12-26 10:30:00,41.18,41.19,41.17,41.18,50500.0,29.0909,29.098,29.0839,29.0909,50500.0
2013-12-26 10:40:00,41.18,41.18,41.16,41.16,24100.0,29.0909,29.0909,29.0768,29.0768,24100.0
2013-12-26 10:50:00,41.16,41.17,41.16,41.16,23700.0,29.0768,29.0839,29.0768,29.0768,23700.0
2013-12-26 11:00:00,41.16,41.17,41.14,41.14,39600.0,29.0768,29.0839,29.0627,29.0627,39600.0
2013-12-26 11:10:00,41.14,41.15,41.14,41.15,39300.0,29.0627,29.0698,29.0627,29.0698,39300.0
2013-12-26 11:20:00,41.15,41.17,41.14,41.17,33600.0,29.0698,29.0839,29.0627,29.0839,33600.0
2013-12-26 11:30:00,41.16,41.18,41.16,41.17,33100.0,29.0768,29.0909,29.0768,29.0839,33100.0
2013-12-26 11:40:00,41.17,41.18,41.16,41.16,34500.0,29.0839,29.0909,29.0768,29.0768,34500.0
2013-12-26 11:50:00,41.17,41.17,41.16,41.17,86800.0,29.0839,29.0839,29.0768,29.0839,86800.0
2013-12-26 12:00:00,41.16,41.18,41.16,41.17,77600.0,29.0768,29.0909,29.0768,29.0839,77600.0
2013-12-26 12:10:00,41.18,41.18,41.17,41.18,24800.0,29.0909,29.0909,29.0839,29.0909,24800.0
2013-12-26 12:20:00,41.17,41.18,41.17,41.18,63400.0,29.0839,29.0909,29.0839,29.0909,63400.0
2013-12-26 12:30:00,41.18,41.19,41.16,41.16,65400.0,29.0909,29.098,29.0768,29.0768,65400.0
2013-12-26 12:40:00,41.17,41.18,41.16,41.18,40600.0,29.0839,29.0909,29.0768,29.0909,40600.0
2013-12-26 12:50:00,41.18,41.18,41.17,41.17,16900.0,29.0909,29.0909,29.0839,29.0839,16900.0
2013-12-26 13:00:00,41.18,41.18,41.17,41.18,60400.0,29.0909,29.0909,29.0839,29.0909,60400.0
2013-12-26 13:10:00,41.17,41.2,41.17,41.19,90300.0,29.0839,29.1051,29.0839,29.098,90300.0
2013-12-26 13:20:00,41.19,41.19,41.18,41.19,55400.0,29.098,29.098,29.0909,29.098,55400.0
2013-12-26 13:30:00,41.19,41.19,41.17,41.18,80900.0,29.098,29.098,29.0839,29.0909,80900.0
2013-12-26 13:40:00,41.17,41.18,41.16,41.17,74300.0,29.0839,29.0909,29.0768,29.0839,74300.0
2013-12-26 13:50:00,41.17,41.2,41.17,41.2,183300.0,29.0839,29.1051,29.0839,29.1051,183300.0
2013-12-26 14:00:00,41.19,41.2,41.17,41.18,72500.0,29.098,29.1051,29.0839,29.0909,72500.0
2013-12-26 14:10:00,41.18,41.18,41.17,41.18,32400.0,29.0909,29.0909,29.0839,29.0909,32400.0
2013-12-26 14:20:00,41.17,41.18,41.17,41.18,20900.0,29.0839,29.0909,29.0839,29.0909,20900.0
2013-12-26 14:30:00,41.18,41.18,41.17,41.18,49700.0,29.0909,29.0909,29.0839,29.0909,49700.0
2013-12-26 14:40:00,41.18,41.18,41.17,41.17,63500.0,29.0909,29.0909,29.0839,29.0839,63500.0
2013-12-26 14:50:00,41.18,41.18,41.17,41.17,26500.0,29.0909,29.0909,29.0839,29.0839,26500.0
2013-12-26 15:00:00,41.18,41.18,41.17,41.17,26500.0,29.0909,29.0909,29.0839,29.0839,26500.0
2013-12-26 15:10:00,41.17,41.18,41.16,41.17,225600.0,29.0839,29.0909,29.0768,29.0839,225600.0
2013-12-26 15:20:00,41.18,41.18,41.16,41.18,113900.0,29.0909,29.0909,29.0768,29.0909,113900.0
2013-12-26 15:30:00,41.18,41.18,41.17,41.17,21400.0,29.0909,29.0909,29.0839,29.0839,21400.0
2013-12-26 15:40:00,41.18,41.18,41.16,41.16,79900.0,29.0909,29.0909,29.0768,29.0768,79900.0
2013-12-26 15:50:00,41.16,41.17,41.14,41.17,97600.0,29.0768,29.0839,29.0627,29.0839,97600.0
2013-12-27 09:30:00,41.53,41.54,41.44,41.46,176300.0,29.3382,29.3453,29.2746,29.2887,176300.0
2013-12-27 09:40:00,41.45,41.46,41.44,41.45,62500.0,29.2817,29.2887,29.2746,29.2817,62500.0
2013-12-27 09:50:00,41.45,41.47,41.44,41.46,96800.0,29.2817,29.2958,29.2746,29.2887,96800.0
2013-12-27 10:00:00,41.46,41.48,41.45,41.46,71900.0,29.2887,29.3029,29.2817,29.2887,71900.0
2013-12-27 10:10:00,41.46,41.48,41.46,41.47,32900.0,29.2887,29.3029,29.2887,29.2958,32900.0
2013-12-27 10:20:00,41.47,41.48,41.46,41.46,66600.0,29.2958,29.3029,29.2887,29.2887,66600.0
2013-12-27 10:30:00,41.46,41.46,41.44,41.44,43500.0,29.2887,29.2887,29.2746,29.2746,43500.0
2013-12-27 10:40:00,41.44,41.45,41.42,41.43,36400.0,29.2746,29.2817,29.2605,29.2676,36400.0
2013-12-27 10:50:00,41.43,41.43,41.38,41.38,48900.0,29.2676,29.2676,29.2322,29.2322,48900.0
2013-12-27 11:00:00,41.38,41.41,41.37,41.41,65600.0,29.2322,29.2534,29.2252,29.2534,65600.0
2013-12-27 11:10:00,41.41,41.43,41.38,41.43,30100.0,29.2534,29.2676,29.2322,29.2676,30100.0
2013-12-27 11:20:00,41.43,41.46,41.41,41.45,53700.0,29.2676,29.2887,29.2534,29.2817,53700.0
2013-12-27 11:30:00,41.46,41.49,41.44,41.45,71000.0,29.2887,29.3099,29.2746,29.2817,71000.0
2013-12-27 11:40:00,41.45,41.47,41.44,41.45,52500.0,29.2817,29.2958,29.2746,29.2817,52500.0
2013-12-27 11:50:00,41.45,41.46,41.44,41.45,24900.0,29.2817,29.2887,29.2746,29.2817,24900.0
2013-12-27 12:00:00,41.46,41.47,41.44,41.45,36100.0,29.2887,29.2958,29.2746,29.2817,36100.0
2013-12-27 12:10:00,41.46,41.47,41.45,41.47,36100.0,29.2887,29.2958,29.2817,29.2958,36100.0
2013-12-27 12:20:00,41.46,41.49,41.46,41.48,97600.0,29.2887,29.3099,29.2887,29.3029,97600.0
2013-12-27 12:30:00,41.47,41.49,41.47,41.49,74400.0,29.2958,29.3099,29.2958,29.3099,74400.0
2013-12-27 12:40:00,41.48,41.49,41.46,41.46,45900.0,29.3029,29.3099,29.2887,29.2887,45900.0
2013-12-27 12:50:00,41.47,41.48,41.45,41.45,44600.0,29.2958,29.3029,29.2817,29.2817,44600.0
2013-12-27 13:00:00,41.46,41.48,41.45,41.47,418600.0,29.2887,29.3029,29.2817,29.2958,418600.0
2013-12-27 13:10:00,41.47,41.49,41.46,41.48,43600.0,29.2958,29.3099,29.2887,29.3029,43600.0
2013-12-27 13:20:00,41.48,41.49,41.46,41.47,61300.0,29.3029,29.3099,29.2887,29.2958,61300.0
2013-12-27 13:30:00,41.47,41.47,41.44,41.46,47400.0,29.2958,29.2958,29.2746,29.2887,47400.0
2013-12-27 13:40:00,41.46,41.46,41.44,41.44,17000.0,29.2887,29.2887,29.2746,29.2746,17000.0
2013-12-27 13:50:00,41.45,41.45,41.43,41.43,33500.0,29.2817,29.2817,29.2676,29.2676,33500.0
2013-12-27 14:00:00,41.44,41.44,41.42,41.43,34100.0,29.2746,29.2746,29.2605,29.2676,34100.0
2013-12-27 14:10:00,41.43,41.43,41.39,41.41,107600.0,29.2676,29.2676,29.2393,29.2534,107600.0
2013-12-27 14:20:00,41.4,41.42,41.4,41.41,43900.0,29.2464,29.2605,29.2464,29.2534,43900.0
2013-12-27 14:30:00,41.42,41.42,41.41,41.41,244600.0,29.2605,29.2605,29.2534,29.2534,244600.0
2013-12-27 14:40:00,41.41,41.42,41.4,41.41,51400.0,29.2534,29.2605,29.2464,29.2534,51400.0
2013-12-27 14:50:00,41.41,41.41,41.37,41.37,65800.0,29.2534,29.2534,29.2252,29.2252,65800.0
2013-12-27 15:00:00,41.38,41.39,41.37,41.39,39700.0,29.2322,29.2393,29.2252,29.2393,39700.0
2013-12-27 15:10:00,41.39,41.39,41.37,41.37,107900.0,29.2393,29.2393,29.2252,29.2252,107900.0
2013-12-27 15:20:00,41.37,41.38,41.37,41.37,43200.0,29.2252,29.2322,29.2252,29.2252,43200.0
2013-12-27 15:30:00,41.38,41.38,41.37,41.38,26300.0,29.2322,29.2322,29.2252,29.2322,26300.0
2013-12-27 15:40:00,41.38,41.39,41.37,41.39,56000.0,29.2322,29.2393,29.2252,29.2393,56000.0
2013-12-27 15:50:00,41.39,41.39,41.38,41.39,157200.0,29.2393,29.2393,29.2322,29.2393,157200.0
2013-12-30 09:30:00,41.49,41.54,41.49,41.52,129400.0,29.3099,29.3453,29.3099,29.3311,129400.0
2013-12-30 09:40:00,41.51,41.53,41.5,41.51,43600.0,29.3241,29.3382,29.317,29.3241,43600.0
2013-12-30 09:50:00,41.51,41.51,41.49,41.5,54100.0,29.3241,29.3241,29.3099,29.317,54100.0
2013-12-30 10:00:00,41.49,41.52,41.48,41.5,108400.0,29.3099,29.3311,29.3029,29.317,108400.0
2013-12-30 10:10:00,41.51,41.54,41.5,41.51,87600.0,29.3241,29.3453,29.317,29.3241,87600.0
2013-12-30 10:20:00,41.5,41.52,41.48,41.48,38700.0,29.317,29.3311,29.3029,29.3029,38700.0
2013-12-30 10:30:00,41.48,41.52,41.48,41.52,43600.0,29.3029,29.3311,29.3029,29.3311,43600.0
2013-12-30 10:40:00,41.52,41.53,41.5,41.53,23700.0,29.3311,29.3382,29.317,29.3382,23700.0
2013-12-30 10:50:00,41.52,41.55,41.52,41.55,38800.0,29.3311,29.3523,29.3311,29.3523,38800.0
2013-12-30 11:00:00,41.54,41.59,41.54,41.58,40200.0,29.3453,29.3806,29.3453,29.3735,40200.0
2013-12-30 11:10:00,41.58,41.61,41.57,41.6,36100.0,29.3735,29.3947,29.3665,29.3876,36100.0
2013-12-30 11:20:00,41.6,41.61,41.58,41.58,39900.0,29.3876,29.3947,29.3735,29.3735,39900.0
2013-12-30 11:30:00,41.58,41.62,41.54,41.56,63500.0,29.3735,29.4018,29.3453,29.3594,63500.0
2013-12-30 11:40:00,41.57,41.6,41.56,41.59,44400.0,29.3665,29.3876,29.3594,29.3806,44400.0
2013-12-30 11:50:00,41.59,41.6,41.58,41.6,80400.0,29.3806,29.3876,29.3735,29.3876,80400.0
2013-12-30 12:00:00,41.59,41.61,41.59,41.59,34900.0,29.3806,29.3947,29.3806,29.3806,34900.0
2013-12-30 12:10:00,41.6,41.6,41.59,41.59,16700.0,29.3876,29.3876,29.3806,29.3806,16700.0
2013-12-30 12:20:00,41.6,41.6,41.56,41.57,88500.0,29.3876,29.3876,29.3594,29.3665,88500.0
2013-12-30 12:30:00,41.57,41.57,41.56,41.57,21200.0,29.3665,29.3665,29.3594,29.3665,21200.0
2013-12-30 12:40:00,41.56,41.58,41.56,41.58,63400.0,29.3594,29.3735,29.3594,29.3735,63400.0
2013-12-30 12:50:00,41.57,41.58,41.56,41.57,31600.0,29.3665,29.3735,29.3594,29.3665,31600.0
2013-12-30 13:00:00,41.57,41.58,41.56,41.58,15600.0,29.3665,29.3735,29.3594,29.3735,15600.0
2013-12-30 13:10:00,41.58,41.59,41.57,41.58,37100.0,29.3735,29.3806,29.3665,29.3735,37100.0
2013-12-30 13:20:00,41.57,41.58,41.57,41.58,38500.0,29.3665,29.3735,29.3665,29.3735,38500.0
2013-12-30 13:30:00,41.58,41.6,41.57,41.59,62300.0,29.3735,29.3876,29.3665,29.3806,62300.0
2013-12-30 13:40:00,41.6,41.6,41.58,41.6,131900.0,29.3876,29.3876,29.3735,29.3876,131900.0
2013-12-30 13:50:00,41.6,41.6,41.59,41.6,52400.0,29.3876,29.3876,29.3806,29.3876,52400.0
2013-12-30 14:00:00,41.6,41.6,41.59,41.6,41000.0,29.3876,29.3876,29.3806,29.3876,41000.0
2013-12-30 14:10:00,41.59,41.6,41.59,41.59,29700.0,29.3806,29.3876,29.3806,29.3806,29700.0
2013-12-30 14:20:00,41.6,41.6,41.58,41.58,17600.0,29.3876,29.3876,29.3735,29.3735,17600.0
2013-12-30 14:30:00,41.58,41.59,41.57,41.58,62400.0,29.3735,29.3806,29.3665,29.3735,62400.0
2013-12-30 14:40:00,41.58,41.58,41.57,41.57,27700.0,29.3735,29.3735,29.3665,29.3665,27700.0
2013-12-30 14:50:00,41.58,41.6,41.57,41.6,49900.0,29.3735,29.3876,29.3665,29.3876,49900.0
2013-12-30 15:00:00,41.6,41.6,41.58,41.59,56800.0,29.3876,29.3876,29.3735,29.3806,56800.0
2013-12-30 15:10:00,41.59,41.59,41.58,41.58,48600.0,29.3806,29.3806,29.3735,29.3735,48600.0
2013-12-30 15:20:00,41.58,41.6,41.58,41.59,71000.0,29.3735,29.3876,29.3735,29.3806,71000.0
2013-12-30 15:30:00,41.59,41.6,41.58,41.59,90400.0,29.3806,29.3876,29.3735,29.3806,90400.0
2013-12-30 15:40:00,41.59,41.59,41.58,41.58,80600.0,29.3806,29.3806,29.3735,29.3735,80600.0
2013-12-30 15:50:00,41.58,41.6,41.58,41.6,197700.0,29.3735,29.3876,29.3735,29.3876,197700.0
2013-12-31 09:30:00,41.69,41.71,41.66,41.68,74400.0,29.4512,29.4654,29.43,29.4442,74400.0
2013-12-31 09:40:00,41.68,41.7,41.67,41.67,46000.0,29.4442,29.4583,29.4371,29.4371,46000.0
2013-12-31 09:50:00,41.68,41.7,41.67,41.7,50500.0,29.4442,29.4583,29.4371,29.4583,50500.0
2013-12-31 10:00:00,41.7,41.73,41.69,41.7,53200.0,29.4583,29.4795,29.4512,29.4583,53200.0
2013-12-31 10:10:00,41.7,41.72,41.7,41.72,80300.0,29.4583,29.4724,29.4583,29.4724,80300.0
2013-12-31 10:20:00,41.72,41.73,41.71,41.72,44300.0,29.4724,29.4795,29.4654,29.4724,44300.0
2013-12-31 10:30:00,41.71,41.73,41.71,41.73,20600.0,29.4654,29.4795,29.4654,29.4795,20600.0
2013-12-31 10:40:00,41.73,41.75,41.73,41.74,31600.0,29.4795,29.4936,29.4795,29.4865,31600.0
2013-12-31 10:50:00,41.74,41.76,41.72,41.76,32300.0,29.4865,29.5007,29.4724,29.5007,32300.0
2013-12-31 11:00:00,41.76,41.78,41.76,41.76,37300.0,29.5007,29.5148,29.5007,29.5007,37300.0
2013-12-31 11:10:00,41.77,41.8,41.76,41.78,62600.0,29.5077,29.5289,29.5007,29.5148,62600.0
2013-12-31 11:20:00,41.77,41.78,41.76,41.78,244100.0,29.5077,29.5148,29.5007,29.5148,244100.0
2013-12-31 11:30:00,41.78,41.83,41.78,41.82,65400.0,29.5148,29.5501,29.5148,29.5431,65400.0
2013-12-31 11:40:00,41.83,41.84,41.82,41.84,26300.0,29.5501,29.5572,29.5431,29.5572,26300.0
2013-12-31 11:50:00,41.84,41.84,41.82,41.84,46400.0,29.5572,29.5572,29.5431,29.5572,46400.0
2013-12-31 12:00:00,41.84,41.85,41.81,41.81,73800.0,29.5572,29.5643,29.536,29.536,73800.0
2013-12-31 12:10:00,41.81,41.82,41.81,41.82,34100.0,29.536,29.5431,29.536,29.5431,34100.0
2013-12-31 12:20:00,41.81,41.83,41.81,41.83,15900.0,29.536,29.5501,29.536,29.5501,15900.0
2013-12-31 12:30:00,41.83,41.85,41.83,41.85,34200.0,29.5501,29.5643,29.5501,29.5643,34200.0
2013-12-31 12:40:00,41.84,41.85,41.82,41.83,50300.0,29.5572,29.5643,29.5431,29.5501,50300.0
2013-12-31 12:50:00,41.83,41.86,41.82,41.86,18400.0,29.5501,29.5713,29.5431,29.5713,18400.0
2013-12-31 13:00:00,41.86,41.86,41.83,41.84,54200.0,29.5713,29.5713,29.5501,29.5572,54200.0
2013-12-31 13:10:00,41.84,41.85,41.83,41.84,57800.0,29.5572,29.5643,29.5501,29.5572,57800.0
2013-12-31 13:20:00,41.85,41.86,41.84,41.86,55200.0,29.5643,29.5713,29.5572,29.5713,55200.0
2013-12-31 13:30:00,41.85,41.86,41.85,41.86,34200.0,29.5643,29.5713,29.5643,29.5713,34200.0
2013-12-31 13:40:00,41.85,41.87,41.84,41.87,199000.0,29.5643,29.5784,29.5572,29.5784,199000.0
2013-12-31 13:50:00,41.87,41.87,41.86,41.87,39800.0,29.5784,29.5784,29.5713,29.5784,39800.0
2013-12-31 14:00:00,41.87,41.88,41.86,41.88,59500.0,29.5784,29.5854,29.5713,29.5854,59500.0
2013-12-31 14:10:00,41.88,41.88,41.87,41.87,44100.0,29.5854,29.5854,29.5784,29.5784,44100.0
2013-12-31 14:20:00,41.88,41.88,41.82,41.84,107900.0,29.5854,29.5854,29.5431,29.5572,107900.0
2013-12-31 14:30:00,41.84,41.84,41.79,41.81,148100.0,29.5572,29.5572,29.5219,29.536,148100.0
2013-12-31 14:40:00,41.81,41.81,41.77,41.77,66300.0,29.536,29.536,29.5077,29.5077,66300.0
2013-12-31 14:50:00,41.77,41.78,41.75,41.75,56300.0,29.5077,29.5148,29.4936,29.4936,56300.0
2013-12-31 15:00:00,41.75,41.76,41.71,41.72,60600.0,29.4936,29.5007,29.4654,29.4724,60600.0
2013-12-31 15:10:00,41.71,41.72,41.71,41.72,27900.0,29.4654,29.4724,29.4654,29.4724,27900.0
2013-12-31 15:20:00,41.71,41.72,41.71,41.72,53900.0,29.4654,29.4724,29.4654,29.4724,53900.0
2013-12-31 15:30:00,41.71,41.73,41.7,41.7,119100.0,29.4654,29.4795,29.4583,29.4583,119100.0
2013-12-31 15:40:00,41.7,41.76,41.69,41.75,94400.0,29.4583,29.5007,29.4512,29.4936,94400.0
2013-12-31 15:50:00,41.76,41.76,41.68,41.69,698800.0,29.5007,29.5007,29.4442,29.4512,698800.0
2014-01-02 09:30:00,41.22,41.22,41.09,41.1,400700.0,29.1192,29.1192,29.0274,29.0344,400700.0
2014-01-02 09:40:00,41.1,41.13,41.07,41.09,168300.0,29.0344,29.0556,29.0132,29.0274,168300.0
2014-01-02 09:50:00,41.09,41.09,41.04,41.05,177300.0,29.0274,29.0274,28.992,28.9991,177300.0
2014-01-02 10:00:00,41.07,41.07,40.98,41.05,127500.0,29.0132,29.0132,28.9497,28.9991,127500.0
2014-01-02 10:10:00,41.04,41.09,41.04,41.05,133000.0,28.992,29.0274,28.992,28.9991,133000.0
2014-01-02 10:20:00,41.06,41.06,41.01,41.04,157500.0,29.0062,29.0062,28.9709,28.992,157500.0
2014-01-02 10:30:00,41.04,41.05,40.98,40.98,283100.0,28.992,28.9991,28.9497,28.9497,283100.0
2014-01-02 10:40:00,40.99,41.05,40.99,41.05,72500.0,28.9567,28.9991,28.9567,28.9991,72500.0
2014-01-02 10:50:00,41.05,41.05,40.97,41.03,200000.0,28.9991,28.9991,28.9426,28.985,200000.0
2014-01-02 11:00:00,41.03,41.05,40.98,41.05,126500.0,28.985,28.9991,28.9497,28.9991,126500.0
2014-01-02 11:10:00,41.05,41.06,41.03,41.05,64000.0,28.9991,29.0062,28.985,28.9991,64000.0
2014-01-02 11:20:00,41.05,41.08,41.01,41.02,116200.0,28.9991,29.0203,28.9709,28.9779,116200.0
2014-01-02 11:30:00,41.02,41.02,40.98,41.0,63100.0,28.9779,28.9779,28.9497,28.9638,63100.0
2014-01-02 11:40:00,41.0,41.01,40.98,40.98,55700.0,28.9638,28.9709,28.9497,28.9497,55700.0
2014-01-02 11:50:00,40.98,40.99,40.93,40.95,67100.0,28.9497,28.9567,28.9143,28.9285,67100.0
2014-01-02 12:00:00,40.95,40.98,40.95,40.97,125300.0,28.9285,28.9497,28.9285,28.9426,125300.0
2014-01-02 12:10:00,40.96,40.97,40.94,40.94,34400.0,28.9355,28.9426,28.9214,28.9214,34400.0
2014-01-02 12:20:00,40.95,40.95,40.91,40.93,45600.0,28.9285,28.9285,28.9002,28.9143,45600.0
2014-01-02 12:30:00,40.93,40.94,40.91,40.93,52200.0,28.9143,28.9214,28.9002,28.9143,52200.0
2014-01-02 12:40:00,40.93,40.94,40.91,40.92,32800.0,28.9143,28.9214,28.9002,28.9073,32800.0
2014-01-02 12:50:00,40.92,40.96,40.91,40.96,67900.0,28.9073,28.9355,28.9002,28.9355,67900.0
2014-01-02 13:00:00,40.96,40.96,40.94,40.95,98700.0,28.9355,28.9355,28.9214,28.9285,98700.0
2014-01-02 13:10:00,40.95,40.96,40.94,40.95,72800.0,28.9285,28.9355,28.9214,28.9285,72800.0
2014-01-02 13:20:00,40.95,40.96,40.94,40.95,87800.0,28.9285,28.9355,28.9214,28.9285,87800.0
2014-01-02 13:30:00,40.95,40.95,40.92,40.92,55800.0,28.9285,28.9285,28.9073,28.9073,55800.0
2014-01-02 13:40:00,40.92,40.95,40.91,40.94,193700.0,28.9073,28.9285,28.9002,28.9214,193700.0
2014-01-02 13:50:00,40.94,40.96,40.92,40.94,38900.0,28.9214,28.9355,28.9073,28.9214,38900.0
2014-01-02 14:00:00,40.93,40.95,40.93,40.95,45300.0,28.9143,28.9285,28.9143,28.9285,45300.0
2014-01-02 14:10:00,40.94,40.96,40.89,40.89,125300.0,28.9214,28.9355,28.8861,28.8861,125300.0
2014-01-02 14:20:00,40.89,40.93,40.88,40.9,116300.0,28.8861,28.9143,28.879,28.8931,116300.0
2014-01-02 14:30:00,40.9,40.93,40.9,40.91,205600.0,28.8931,28.9143,28.8931,28.9002,205600.0
2014-01-02 14:40:00,40.91,40.95,40.91,40.94,104400.0,28.9002,28.9285,28.9002,28.9214,104400.0
2014-01-02 14:50:00,40.94,40.95,40.9,40.92,95600.0,28.9214,28.9285,28.8931,28.9073,95600.0
2014-01-02 15:00:00,40.92,40.94,40.91,40.91,97200.0,28.9073,28.9214,28.9002,28.9002,97200.0
2014-01-02 15:10:00,40.92,40.96,40.92,40.96,239200.0,28.9073,28.9355,28.9073,28.9355,239200.0
2014-01-02 15:20:00,40.95,40.97,40.93,40.93,74200.0,28.9285,28.9426,28.9143,28.9143,74200.0
2014-01-02 15:30:00,40.92,40.94,40.9,40.92,91600.0,28.9073,28.9214,28.8931,28.9073,91600.0
2014-01-02 15:40:00,40.92,40.95,40.91,40.94,130300.0,28.9073,28.9285,28.9002,28.9214,130300.0
2014-01-02 15:50:00,40.95,40.97,40.93,40.97,238400.0,28.9285,28.9426,28.9143,28.9426,238400.0
2014-01-03 09:30:00,41.0,41.09,41.0,41.06,107400.0,28.9638,29.0274,28.9638,29.0062,107400.0
2014-01-03 09:40:00,41.07,41.07,41.04,41.05,223900.0,29.0132,29.0132,28.992,28.9991,223900.0
2014-01-03 09:50:00,41.05,41.07,41.04,41.06,45500.0,28.9991,29.0132,28.992,29.0062,45500.0
2014-01-03 10:00:00,41.07,41.09,41.04,41.06,110400.0,29.0132,29.0274,28.992,29.0062,110400.0
2014-01-03 10:10:00,41.06,41.07,41.04,41.07,42000.0,29.0062,29.0132,28.992,29.0132,42000.0
2014-01-03 10:20:00,41.06,41.08,41.06,41.08,31000.0,29.0062,29.0203,29.0062,29.0203,31000.0
2014-01-03 10:30:00,41.09,41.11,41.08,41.11,44700.0,29.0274,29.0415,29.0203,29.0415,44700.0
2014-01-03 10:40:00,41.1,41.12,41.08,41.08,43200.0,29.0344,29.0486,29.0203,29.0203,43200.0
2014-01-03 10:50:00,41.08,41.1,41.06,41.08,65400.0,29.0203,29.0344,29.0062,29.0203,65400.0
2014-01-03 11:00:00,41.09,41.1,41.06,41.1,39200.0,29.0274,29.0344,29.0062,29.0344,39200.0
2014-01-03 11:10:00,41.1,41.1,41.05,41.06,48800.0,29.0344,29.0344,28.9991,29.0062,48800.0
2014-01-03 11:20:00,41.05,41.08,41.0,41.0,133700.0,28.9991,29.0203,28.9638,28.9638,133700.0
2014-01-03 11:30:00,40.99,41.03,40.99,41.02,42300.0,28.9567,28.985,28.9567,28.9779,42300.0
2014-01-03 11:40:00,41.02,41.02,40.98,40.98,65900.0,28.9779,28.9779,28.9497,28.9497,65900.0
2014-01-03 11:50:00,40.97,40.99,40.95,40.96,42300.0,28.9426,28.9567,28.9285,28.9355,42300.0
2014-01-03 12:00:00,40.96,40.96,40.92,40.93,97500.0,28.9355,28.9355,28.9073,28.9143,97500.0
2014-01-03 12:10:00,40.94,40.96,40.93,40.95,58400.0,28.9214,28.9355,28.9143,28.9285,58400.0
2014-01-03 12:20:00,40.94,40.97,40.94,40.96,36100.0,28.9214,28.9426,28.9214,28.9355,36100.0
2014-01-03 12:30:00,40.96,40.98,40.95,40.98,46900.0,28.9355,28.9497,28.9285,28.9497,46900.0
2014-01-03 12:40:00,40.99,41.0,40.97,40.99,120700.0,28.9567,28.9638,28.9426,28.9567,120700.0
2014-01-03 12:50:00,40.99,40.99,40.97,40.97,21100.0,28.9567,28.9567,28.9426,28.9426,21100.0
2014-01-03 13:00:00,40.98,40.99,40.97,40.99,72000.0,28.9497,28.9567,28.9426,28.9567,72000.0
2014-01-03 13:10:00,40.99,41.0,40.97,40.99,39900.0,28.9567,28.9638,28.9426,28.9567,39900.0
2014-01-03 13:20:00,40.99,40.99,40.97,40.99,30200.0,28.9567,28.9567,28.9426,28.9567,30200.0
2014-01-03 13:30:00,40.99,40.99,40.95,40.98,47600.0,28.9567,28.9567,28.9285,28.9497,47600.0
2014-01-03 13:40:00,40.98,40.98,40.96,40.98,34500.0,28.9497,28.9497,28.9355,28.9497,34500.0
2014-01-03 13:50:00,40.98,40.99,40.97,40.98,35600.0,28.9497,28.9567,28.9426,28.9497,35600.0
2014-01-03 14:00:00,40.98,41.01,40.98,40.98,44400.0,28.9497,28.9709,28.9497,28.9497,44400.0
2014-01-03 14:10:00,40.98,41.01,40.98,40.99,132100.0,28.9497,28.9709,28.9497,28.9567,132100.0
2014-01-03 14:20:00,40.99,41.02,40.99,41.01,20700.0,28.9567,28.9779,28.9567,28.9709,20700.0
2014-01-03 14:30:00,41.02,41.03,41.0,41.01,52700.0,28.9779,28.985,28.9638,28.9709,52700.0
2014-01-03 14:40:00,41.01,41.06,41.01,41.06,100800.0,28.9709,29.0062,28.9709,29.0062,100800.0
2014-01-03 14:50:00,41.06,41.08,41.05,41.06,53800.0,29.0062,29.0203,28.9991,29.0062,53800.0
2014-01-03 15:00:00,41.05,41.06,41.02,41.04,61400.0,28.9991,29.0062,28.9779,28.992,61400.0
2014-01-03 15:10:00,41.04,41.07,41.03,41.05,211200.0,28.992,29.0132,28.985,28.9991,211200.0
2014-01-03 15:20:00,41.04,41.05,41.02,41.03,43900.0,28.992,28.9991,28.9779,28.985,43900.0
2014-01-03 15:30:00,41.03,41.05,41.02,41.03,39000.0,28.985,28.9991,28.9779,28.985,39000.0
2014-01-03 15:40:00,41.03,41.03,41.0,41.02,68500.0,28.985,28.985,28.9638,28.9779,68500.0
2014-01-03 15:50:00,41.02,41.02,40.98,40.99,100300.0,28.9779,28.9779,28.9497,28.9567,100300.0
2014-01-06 09:30:00,41.03,41.06,41.0,41.01,117900.0,28.985,29.0062,28.9638,28.9709,117900.0
2014-01-06 09:40:00,41.01,41.01,40.96,40.98,109100.0,28.9709,28.9709,28.9355,28.9497,109100.0
2014-01-06 09:50:00,40.97,41.01,40.96,41.0,49200.0,28.9426,28.9709,28.9355,28.9638,49200.0
2014-01-06 10:00:00,41.0,41.04,40.99,41.04,131200.0,28.9638,28.992,28.9567,28.992,131200.0
2014-01-06 10:10:00,41.03,41.03,41.0,41.03,61200.0,28.985,28.985,28.9638,28.985,61200.0
2014-01-06 10:20:00,41.03,41.03,41.01,41.03,86500.0,28.985,28.985,28.9709,28.985,86500.0
2014-01-06 10:30:00,41.03,41.04,41.01,41.01,46600.0,28.985,28.992,28.9709,28.9709,46600.0
2014-01-06 10:40:00,40.99,41.03,40.99,41.0,49300.0,28.9567,28.985,28.9567,28.9638,49300.0
2014-01-06 10:50:00,40.99,41.03,40.97,40.97,63400.0,28.9567,28.985,28.9426,28.9426,63400.0
2014-01-06 11:00:00,40.97,40.99,40.96,40.96,37000.0,28.9426,28.9567,28.9355,28.9355,37000.0
2014-01-06 11:10:00,40.96,40.96,40.9,40.91,25500.0,28.9355,28.9355,28.8931,28.9002,25500.0
2014-01-06 11:20:00,40.9,40.95,40.9,40.94,45500.0,28.8931,28.9285,28.8931,28.9214,45500.0
2014-01-06 11:30:00,40.94,40.96,40.92,40.94,77300.0,28.9214,28.9355,28.9073,28.9214,77300.0
2014-01-06 11:40:00,40.94,40.96,40.93,40.95,16400.0,28.9214,28.9355,28.9143,28.9285,16400.0
2014-01-06 11:50:00,40.96,40.99,40.95,40.98,38800.0,28.9355,28.9567,28.9285,28.9497,38800.0
2014-01-06 12:00:00,40.98,40.99,40.95,40.97,140900.0,28.9497,28.9567,28.9285,28.9426,140900.0
2014-01-06 12:10:00,40.96,40.97,40.95,40.96,17000.0,28.9355,28.9426,28.9285,28.9355,17000.0
2014-01-06 12:20:00,40.96,40.98,40.95,40.95,28100.0,28.9355,28.9497,28.9285,28.9285,28100.0
2014-01-06 12:30:00,40.95,40.95,40.92,40.92,81500.0,28.9285,28.9285,28.9073,28.9073,81500.0
2014-01-06 12:40:00,40.91,40.94,40.9,40.93,51100.0,28.9002,28.9214,28.8931,28.9143,51100.0
2014-01-06 12:50:00,40.93,40.96,40.92,40.95,74900.0,28.9143,28.9355,28.9073,28.9285,74900.0
2014-01-06 13:00:00,40.95,40.97,40.95,40.96,42700.0,28.9285,28.9426,28.9285,28.9355,42700.0
2014-01-06 13:10:00,40.96,40.96,40.93,40.96,47100.0,28.9355,28.9355,28.9143,28.9355,47100.0
2014-01-06 13:20:00,40.96,40.98,40.96,40.97,15700.0,28.9355,28.9497,28.9355,28.9426,15700.0
2014-01-06 13:30:00,40.97,40.98,40.95,40.98,29700.0,28.9426,28.9497,28.9285,28.9497,29700.0
2014-01-06 13:40:00,40.98,40.98,40.96,40.97,15300.0,28.9497,28.9497,28.9355,28.9426,15300.0
2014-01-06 13:50:00,40.97,41.03,40.96,41.0,226000.0,28.9426,28.985,28.9355,28.9638,226000.0
2014-01-06 14:00:00,41.0,41.02,40.98,40.98,282600.0,28.9638,28.9779,28.9497,28.9497,282600.0
2014-01-06 14:10:00,40.99,41.0,40.96,40.97,120300.0,28.9567,28.9638,28.9355,28.9426,120300.0
2014-01-06 14:20:00,40.97,40.98,40.96,40.97,25600.0,28.9426,28.9497,28.9355,28.9426,25600.0
2014-01-06 14:30:00,40.97,40.99,40.96,40.97,55000.0,28.9426,28.9567,28.9355,28.9426,55000.0
2014-01-06 14:40:00,40.98,41.0,40.97,40.98,23000.0,28.9497,28.9638,28.9426,28.9497,23000.0
2014-01-06 14:50:00,40.99,41.0,40.97,40.99,55900.0,28.9567,28.9638,28.9426,28.9567,55900.0
2014-01-06 15:00:00,40.99,40.99,40.95,40.97,71300.0,28.9567,28.9567,28.9285,28.9426,71300.0
2014-01-06 15:10:00,40.97,40.99,40.96,40.97,31100.0,28.9426,28.9567,28.9355,28.9426,31100.0
2014-01-06 15:20:00,40.98,40.99,40.97,40.99,74700.0,28.9497,28.9567,28.9426,28.9567,74700.0
2014-01-06 15:30:00,40.99,40.99,40.95,40.97,63800.0,28.9567,28.9567,28.9285,28.9426,63800.0
2014-01-06 15:40:00,40.96,40.98,40.95,40.96,58900.0,28.9355,28.9497,28.9285,28.9355,58900.0
2014-01-06 15:50:00,40.96,40.97,40.93,40.94,158300.0,28.9355,28.9426,28.9143,28.9214,158300.0
2014-01-07 09:30:00,41.11,41.12,41.08,41.11,98200.0,29.0415,29.0486,29.0203,29.0415,98200.0
2014-01-07 09:40:00,41.12,41.12,41.1,41.11,59900.0,29.0486,29.0486,29.0344,29.0415,59900.0
2014-01-07 09:50:00,41.11,41.13,41.09,41.13,87600.0,29.0415,29.0556,29.0274,29.0556,87600.0
2014-01-07 10:00:00,41.13,41.14,41.07,41.07,106300.0,29.0556,29.0627,29.0132,29.0132,106300.0
2014-01-07 10:10:00,41.08,41.09,41.07,41.09,32400.0,29.0203,29.0274,29.0132,29.0274,32400.0
2014-01-07 10:20:00,41.1,41.12,41.09,41.12,35600.0,29.0344,29.0486,29.0274,29.0486,35600.0
2014-01-07 10:30:00,41.11,41.15,41.11,41.14,23600.0,29.0415,29.0698,29.0415,29.0627,23600.0
2014-01-07 10:40:00,41.15,41.17,41.15,41.15,37400.0,29.0698,29.0839,29.0698,29.0698,37400.0
2014-01-07 10:50:00,41.16,41.16,41.11,41.14,45300.0,29.0768,29.0768,29.0415,29.0627,45300.0
2014-01-07 11:00:00,41.14,41.15,41.12,41.13,35700.0,29.0627,29.0698,29.0486,29.0556,35700.0
2014-01-07 11:10:00,41.13,41.16,41.12,41.16,46200.0,29.0556,29.0768,29.0486,29.0768,46200.0
2014-01-07 11:20:00,41.16,41.16,41.13,41.13,74400.0,29.0768,29.0768,29.0556,29.0556,74400.0
2014-01-07 11:30:00,41.13,41.15,41.12,41.15,14900.0,29.0556,29.0698,29.0486,29.0698,14900.0
2014-01-07 11:40:00,41.15,41.16,41.14,41.16,28400.0,29.0698,29.0768,29.0627,29.0768,28400.0
2014-01-07 11:50:00,41.16,41.16,41.12,41.14,56500.0,29.0768,29.0768,29.0486,29.0627,56500.0
2014-01-07 12:00:00,41.14,41.17,41.14,41.15,43700.0,29.0627,29.0839,29.0627,29.0698,43700.0
2014-01-07 12:10:00,41.15,41.16,41.13,41.15,108200.0,29.0698,29.0768,29.0556,29.0698,108200.0
2014-01-07 12:20:00,41.16,41.17,41.15,41.15,23200.0,29.0768,29.0839,29.0698,29.0698,23200.0
2014-01-07 12:30:00,41.15,41.17,41.15,41.16,34000.0,29.0698,29.0839,29.0698,29.0768,34000.0
2014-01-07 12:40:00,41.17,41.17,41.15,41.16,34600.0,29.0839,29.0839,29.0698,29.0768,34600.0
2014-01-07 12:50:00,41.16,41.19,41.16,41.18,109200.0,29.0768,29.098,29.0768,29.0909,109200.0
2014-01-07 13:00:00,41.18,41.18,41.16,41.17,95400.0,29.0909,29.0909,29.0768,29.0839,95400.0
2014-01-07 13:10:00,41.17,41.17,41.16,41.17,28200.0,29.0839,29.0839,29.0768,29.0839,28200.0
2014-01-07 13:20:00,41.16,41.17,41.16,41.17,35500.0,29.0768,29.0839,29.0768,29.0839,35500.0
2014-01-07 13:30:00,41.16,41.19,41.16,41.18,15600.0,29.0768,29.098,29.0768,29.0909,15600.0
2014-01-07 13:40:00,41.18,41.19,41.17,41.17,52600.0,29.0909,29.098,29.0839,29.0839,52600.0
2014-01-07 13:50:00,41.18,41.18,41.13,41.15,37800.0,29.0909,29.0909,29.0556,29.0698,37800.0
2014-01-07 14:00:00,41.14,41.14,41.11,41.11,29600.0,29.0627,29.0627,29.0415,29.0415,29600.0
2014-01-07 14:10:00,41.13,41.14,41.12,41.13,27600.0,29.0556,29.0627,29.0486,29.0556,27600.0
2014-01-07 14:20:00,41.13,41.17,41.12,41.16,21900.0,29.0556,29.0839,29.0486,29.0768,21900.0
2014-01-07 14:30:00,41.16,41.19,41.16,41.17,21700.0,29.0768,29.098,29.0768,29.0839,21700.0
2014-01-07 14:40:00,41.18,41.18,41.17,41.17,32400.0,29.0909,29.0909,29.0839,29.0839,32400.0
2014-01-07 14:50:00,41.18,41.18,41.17,41.18,65700.0,29.0909,29.0909,29.0839,29.0909,65700.0
2014-01-07 15:00:00,41.18,41.19,41.17,41.18,72800.0,29.0909,29.098,29.0839,29.0909,72800.0
2014-01-07 15:10:00,41.19,41.19,41.18,41.19,49600.0,29.098,29.098,29.0909,29.098,49600.0
2014-01-07 15:20:00,41.19,41.19,41.18,41.18,46400.0,29.098,29.098,29.0909,29.0909,46400.0
2014-01-07 15:30:00,41.19,41.2,41.18,41.18,46200.0,29.098,29.1051,29.0909,29.0909,46200.0
2014-01-07 15:40:00,41.18,41.2,41.18,41.19,44900.0,29.0909,29.1051,29.0909,29.098,44900.0
2014-01-07 15:50:00,41.19,41.2,41.16,41.16,161500.0,29.098,29.1051,29.0768,29.0768,161500.0
2014-01-08 09:30:00,41.18,41.18,41.12,41.16,113100.0,29.0909,29.0909,29.0486,29.0768,113100.0
2014-01-08 09:40:00,41.16,41.16,41.09,41.1,61300.0,29.0768,29.0768,29.0274,29.0344,61300.0
2014-01-08 09:50:00,41.1,41.12,41.06,41.11,82900.0,29.0344,29.0486,29.0062,29.0415,82900.0
2014-01-08 10:00:00,41.11,41.17,41.1,41.16,48200.0,29.0415,29.0839,29.0344,29.0768,48200.0
2014-01-08 10:10:00,41.15,41.18,41.14,41.18,78700.0,29.0698,29.0909,29.0627,29.0909,78700.0
2014-01-08 10:20:00,41.19,41.22,41.19,41.2,74600.0,29.098,29.1192,29.098,29.1051,74600.0
2014-01-08 10:30:00,41.2,41.21,41.19,41.2,29000.0,29.1051,29.1121,29.098,29.1051,29000.0
2014-01-08 10:40:00,41.2,41.2,41.14,41.15,39000.0,29.1051,29.1051,29.0627,29.0698,39000.0
2014-01-08 10:50:00,41.16,41.18,41.16,41.16,46400.0,29.0768,29.0909,29.0768,29.0768,46400.0
2014-01-08 11:00:00,41.16,41.17,41.1,41.11,124100.0,29.0768,29.0839,29.0344,29.0415,124100.0
2014-01-08 11:10:00,41.1,41.12,41.07,41.1,53400.0,29.0344,29.0486,29.0132,29.0344,53400.0
2014-01-08 11:20:00,41.09,41.11,41.08,41.1,63200.0,29.0274,29.0415,29.0203,29.0344,63200.0
2014-01-08 11:30:00,41.1,41.16,41.1,41.15,32000.0,29.0344,29.0768,29.0344,29.0698,32000.0
2014-01-08 11:40:00,41.15,41.19,41.15,41.18,52100.0,29.0698,29.098,29.0698,29.0909,52100.0
2014-01-08 11:50:00,41.18,41.2,41.17,41.19,21800.0,29.0909,29.1051,29.0839,29.098,21800.0
2014-01-08 12:00:00,41.19,41.19,41.16,41.16,37200.0,29.098,29.098,29.0768,29.0768,37200.0
2014-01-08 12:10:00,41.17,41.18,41.16,41.16,38900.0,29.0839,29.0909,29.0768,29.0768,38900.0
2014-01-08 12:20:00,41.16,41.17,41.13,41.14,38800.0,29.0768,29.0839,29.0556,29.0627,38800.0
2014-01-08 12:30:00,41.13,41.15,41.12,41.12,21100.0,29.0556,29.0698,29.0486,29.0486,21100.0
2014-01-08 12:40:00,41.13,41.14,41.11,41.13,35800.0,29.0556,29.0627,29.0415,29.0556,35800.0
2014-01-08 12:50:00,41.12,41.13,41.11,41.13,53500.0,29.0486,29.0556,29.0415,29.0556,53500.0
2014-01-08 13:00:00,41.13,41.15,41.12,41.14,20800.0,29.0556,29.0698,29.0486,29.0627,20800.0
2014-01-08 13:10:00,41.15,41.15,41.09,41.1,397600.0,29.0698,29.0698,29.0274,29.0344,397600.0
2014-01-08 13:20:00,41.11,41.14,41.1,41.14,29400.0,29.0415,29.0627,29.0344,29.0627,29400.0
2014-01-08 13:30:00,41.14,41.15,41.12,41.12,116900.0,29.0627,29.0698,29.0486,29.0486,116900.0
2014-01-08 13:40:00,41.12,41.15,41.12,41.14,189900.0,29.0486,29.0698,29.0486,29.0627,189900.0
2014-01-08 13:50:00,41.14,41.16,41.13,41.15,55100.0,29.0627,29.0768,29.0556,29.0698,55100.0
2014-01-08 14:00:00,41.14,41.16,41.06,41.08,141300.0,29.0627,29.0768,29.0062,29.0203,141300.0
2014-01-08 14:10:00,41.06,41.12,41.06,41.11,49600.0,29.0062,29.0486,29.0062,29.0415,49600.0
2014-01-08 14:20:00,41.11,41.14,41.09,41.11,86600.0,29.0415,29.0627,29.0274,29.0415,86600.0
2014-01-08 14:30:00,41.11,41.14,41.09,41.09,38500.0,29.0415,29.0627,29.0274,29.0274,38500.0
2014-01-08 14:40:00,41.09,41.12,41.09,41.1,46500.0,29.0274,29.0486,29.0274,29.0344,46500.0
2014-01-08 14:50:00,41.09,41.14,41.09,41.13,94500.0,29.0274,29.0627,29.0274,29.0556,94500.0
2014-01-08 15:00:00,41.13,41.14,41.11,41.12,55500.0,29.0556,29.0627,29.0415,29.0486,55500.0
2014-01-08 15:10:00,41.11,41.13,41.09,41.09,55200.0,29.0415,29.0556,29.0274,29.0274,55200.0
2014-01-08 15:20:00,41.09,41.1,41.06,41.07,128600.0,29.0274,29.0344,29.0062,29.0132,128600.0
2014-01-08 15:30:00,41.07,41.11,41.06,41.11,32700.0,29.0132,29.0415,29.0062,29.0415,32700.0
2014-01-08 15:40:00,41.1,41.13,41.09,41.11,107000.0,29.0344,29.0556,29.0274,29.0415,107000.0
2014-01-08 15:50:00,41.12,41.14,41.11,41.14,139200.0,29.0486,29.0627,29.0415,29.0627,139200.0
2014-01-09 09:30:00,41.16,41.16,41.1,41.11,194500.0,29.0768,29.0768,29.0344,29.0415,194500.0
2014-01-09 09:40:00,41.1,41.11,41.08,41.11,83800.0,29.0344,29.0415,29.0203,29.0415,83800.0
2014-01-09 09:50:00,41.1,41.11,41.06,41.11,33700.0,29.0344,29.0415,29.0062,29.0415,33700.0
2014-01-09 10:00:00,41.12,41.15,41.09,41.1,70800.0,29.0486,29.0698,29.0274,29.0344,70800.0
2014-01-09 10:10:00,41.1,41.11,41.07,41.1,126700.0,29.0344,29.0415,29.0132,29.0344,126700.0
2014-01-09 10:20:00,41.11,41.11,41.07,41.08,41700.0,29.0415,29.0415,29.0132,29.0203,41700.0
2014-01-09 10:30:00,41.09,41.11,41.08,41.1,62100.0,29.0274,29.0415,29.0203,29.0344,62100.0
2014-01-09 10:40:00,41.1,41.1,40.96,40.98,113300.0,29.0344,29.0344,28.9355,28.9497,113300.0
2014-01-09 10:50:00,40.97,40.98,40.93,40.98,47300.0,28.9426,28.9497,28.9143,28.9497,47300.0
2014-01-09 11:00:00,40.97,40.97,40.88,40.88,141400.0,28.9426,28.9426,28.879,28.879,141400.0
2014-01-09 11:10:00,40.89,40.91,40.86,40.91,58300.0,28.8861,28.9002,28.8649,28.9002,58300.0
2014-01-09 11:20:00,40.91,40.93,40.88,40.93,131900.0,28.9002,28.9143,28.879,28.9143,131900.0
2014-01-09 11:30:00,40.93,40.96,40.92,40.96,156500.0,28.9143,28.9355,28.9073,28.9355,156500.0
2014-01-09 11:40:00,40.96,40.97,40.95,40.97,22200.0,28.9355,28.9426,28.9285,28.9426,22200.0
2014-01-09 11:50:00,40.98,40.99,40.96,40.97,54400.0,28.9497,28.9567,28.9355,28.9426,54400.0
2014-01-09 12:00:00,40.97,40.98,40.96,40.98,135900.0,28.9426,28.9497,28.9355,28.9497,135900.0
2014-01-09 12:10:00,40.98,40.99,40.97,40.97,38000.0,28.9497,28.9567,28.9426,28.9426,38000.0
2014-01-09 12:20:00,40.98,41.01,40.97,41.0,73500.0,28.9497,28.9709,28.9426,28.9638,73500.0
2014-01-09 12:30:00,41.0,41.04,41.0,41.03,36100.0,28.9638,28.992,28.9638,28.985,36100.0
2014-01-09 12:40:00,41.03,41.04,41.02,41.02,62400.0,28.985,28.992,28.9779,28.9779,62400.0
2014-01-09 12:50:00,41.02,41.04,41.01,41.04,60300.0,28.9779,28.992,28.9709,28.992,60300.0
2014-01-09 13:00:00,41.05,41.06,41.04,41.04,53900.0,28.9991,29.0062,28.992,28.992,53900.0
2014-01-09 13:10:00,41.05,41.05,41.02,41.04,47700.0,28.9991,28.9991,28.9779,28.992,47700.0
2014-01-09 13:20:00,41.04,41.05,41.03,41.04,38400.0,28.992,28.9991,28.985,28.992,38400.0
2014-01-09 13:30:00,41.04,41.05,41.01,41.02,60900.0,28.992,28.9991,28.9709,28.9779,60900.0
2014-01-09 13:40:00,41.03,41.04,41.01,41.02,103300.0,28.985,28.992,28.9709,28.9779,103300.0
2014-01-09 13:50:00,41.02,41.02,41.0,41.0,32800.0,28.9779,28.9779,28.9638,28.9638,32800.0
2014-01-09 14:00:00,41.0,41.01,40.96,40.98,72000.0,28.9638,28.9709,28.9355,28.9497,72000.0
2014-01-09 14:10:00,40.98,41.0,40.97,40.99,114000.0,28.9497,28.9638,28.9426,28.9567,114000.0
2014-01-09 14:20:00,40.98,41.02,40.98,41.0,172000.0,28.9497,28.9779,28.9497,28.9638,172000.0
2014-01-09 14:30:00,41.0,41.01,40.98,41.0,274900.0,28.9638,28.9709,28.9497,28.9638,274900.0
2014-01-09 14:40:00,40.99,41.05,40.99,41.05,52400.0,28.9567,28.9991,28.9567,28.9991,52400.0
2014-01-09 14:50:00,41.05,41.07,41.04,41.05,81500.0,28.9991,29.0132,28.992,28.9991,81500.0
2014-01-09 15:00:00,41.05,41.06,41.03,41.04,51400.0,28.9991,29.0062,28.985,28.992,51400.0
2014-01-09 15:10:00,41.05,41.09,41.05,41.09,58700.0,28.9991,29.0274,28.9991,29.0274,58700.0
2014-01-09 15:20:00,41.09,41.11,41.08,41.1,54800.0,29.0274,29.0415,29.0203,29.0344,54800.0
2014-01-09 15:30:00,41.1,41.11,41.08,41.11,65400.0,29.0344,29.0415,29.0203,29.0415,65400.0
2014-01-09 15:40:00,41.1,41.12,41.09,41.11,67600.0,29.0344,29.0486,29.0274,29.0415,67600.0
2014-01-09 15:50:00,41.11,41.12,41.09,41.1,183800.0,29.0415,29.0486,29.0274,29.0344,183800.0
2014-01-10 09:30:00,41.23,41.3,41.23,41.29,171000.0,29.1263,29.1757,29.1263,29.1687,171000.0
2014-01-10 09:40:00,41.29,41.3,41.26,41.3,112600.0,29.1687,29.1757,29.1475,29.1757,112600.0
2014-01-10 09:50:00,41.3,41.37,41.29,41.33,62500.0,29.1757,29.2252,29.1687,29.1969,62500.0
2014-01-10 10:00:00,41.34,41.34,41.28,41.3,186400.0,29.204,29.204,29.1616,29.1757,186400.0
2014-01-10 10:10:00,41.3,41.33,41.27,41.32,50800.0,29.1757,29.1969,29.1545,29.1898,50800.0
2014-01-10 10:20:00,41.33,41.34,41.3,41.31,57200.0,29.1969,29.204,29.1757,29.1828,57200.0
2014-01-10 10:30:00,41.3,41.33,41.3,41.3,212300.0,29.1757,29.1969,29.1757,29.1757,212300.0
2014-01-10 10:40:00,41.3,41.32,41.29,41.31,59500.0,29.1757,29.1898,29.1687,29.1828,59500.0
2014-01-10 10:50:00,41.32,41.34,41.3,41.3,33600.0,29.1898,29.204,29.1757,29.1757,33600.0
2014-01-10 11:00:00,41.31,41.33,41.29,41.31,85300.0,29.1828,29.1969,29.1687,29.1828,85300.0
2014-01-10 11:10:00,41.3,41.32,41.27,41.29,26000.0,29.1757,29.1898,29.1545,29.1687,26000.0
2014-01-10 11:20:00,41.28,41.29,41.26,41.28,30300.0,29.1616,29.1687,29.1475,29.1616,30300.0
2014-01-10 11:30:00,41.28,41.3,41.26,41.29,23200.0,29.1616,29.1757,29.1475,29.1687,23200.0
2014-01-10 11:40:00,41.27,41.3,41.27,41.3,12300.0,29.1545,29.1757,29.1545,29.1757,12300.0
2014-01-10 11:50:00,41.29,41.3,41.27,41.29,18900.0,29.1687,29.1757,29.1545,29.1687,18900.0
2014-01-10 12:00:00,41.29,41.3,41.28,41.3,44200.0,29.1687,29.1757,29.1616,29.1757,44200.0
2014-01-10 12:10:00,41.29,41.31,41.28,41.3,46700.0,29.1687,29.1828,29.1616,29.1757,46700.0
2014-01-10 12:20:00,41.31,41.32,41.3,41.32,21000.0,29.1828,29.1898,29.1757,29.1898,21000.0
2014-01-10 12:30:00,41.32,41.33,41.32,41.33,9300.0,29.1898,29.1969,29.1898,29.1969,9300.0
2014-01-10 12:40:00,41.33,41.36,41.32,41.36,126200.0,29.1969,29.2181,29.1898,29.2181,126200.0
2014-01-10 12:50:00,41.36,41.37,41.33,41.34,59900.0,29.2181,29.2252,29.1969,29.204,59900.0
2014-01-10 13:00:00,41.34,41.36,41.33,41.36,45600.0,29.204,29.2181,29.1969,29.2181,45600.0
2014-01-10 13:10:00,41.36,41.37,41.35,41.36,15400.0,29.2181,29.2252,29.211,29.2181,15400.0
2014-01-10 13:20:00,41.36,41.37,41.35,41.36,73500.0,29.2181,29.2252,29.211,29.2181,73500.0
2014-01-10 13:30:00,41.35,41.37,41.34,41.37,20500.0,29.211,29.2252,29.204,29.2252,20500.0
2014-01-10 13:40:00,41.37,41.39,41.37,41.38,53500.0,29.2252,29.2393,29.2252,29.2322,53500.0
2014-01-10 13:50:00,41.38,41.38,41.33,41.34,36900.0,29.2322,29.2322,29.1969,29.204,36900.0
2014-01-10 14:00:00,41.35,41.38,41.34,41.38,108000.0,29.211,29.2322,29.204,29.2322,108000.0
2014-01-10 14:10:00,41.38,41.41,41.38,41.41,65000.0,29.2322,29.2534,29.2322,29.2534,65000.0
2014-01-10 14:20:00,41.41,41.41,41.38,41.38,60300.0,29.2534,29.2534,29.2322,29.2322,60300.0
2014-01-10 14:30:00,41.39,41.4,41.38,41.39,84300.0,29.2393,29.2464,29.2322,29.2393,84300.0
2014-01-10 14:40:00,41.4,41.4,41.38,41.38,117300.0,29.2464,29.2464,29.2322,29.2322,117300.0
2014-01-10 14:50:00,41.38,41.39,41.37,41.38,29700.0,29.2322,29.2393,29.2252,29.2322,29700.0
2014-01-10 15:00:00,41.38,41.42,41.37,41.42,70100.0,29.2322,29.2605,29.2252,29.2605,70100.0
2014-01-10 15:10:00,41.41,41.45,41.41,41.45,68900.0,29.2534,29.2817,29.2534,29.2817,68900.0
2014-01-10 15:20:00,41.45,41.46,41.44,41.45,58100.0,29.2817,29.2887,29.2746,29.2817,58100.0
2014-01-10 15:30:00,41.45,41.49,41.45,41.48,94600.0,29.2817,29.3099,29.2817,29.3029,94600.0
2014-01-10 15:40:00,41.48,41.49,41.44,41.45,84900.0,29.3029,29.3099,29.2746,29.2817,84900.0
2014-01-10 15:50:00,41.45,41.46,41.43,41.46,169500.0,29.2817,29.2887,29.2676,29.2887,169500.0
2014-01-13 09:30:00,41.3,41.33,41.28,41.33,142900.0,29.1757,29.1969,29.1616,29.1969,142900.0
2014-01-13 09:40:00,41.32,41.34,41.31,41.34,34200.0,29.1898,29.204,29.1828,29.204,34200.0
2014-01-13 09:50:00,41.34,41.34,41.31,41.32,78400.0,29.204,29.204,29.1828,29.1898,78400.0
2014-01-13 10:00:00,41.33,41.36,41.33,41.36,79800.0,29.1969,29.2181,29.1969,29.2181,79800.0
2014-01-13 10:10:00,41.35,41.37,41.33,41.33,43400.0,29.211,29.2252,29.1969,29.1969,43400.0
2014-01-13 10:20:00,41.34,41.38,41.33,41.38,59300.0,29.204,29.2322,29.1969,29.2322,59300.0
2014-01-13 10:30:00,41.38,41.38,41.35,41.37,31500.0,29.2322,29.2322,29.211,29.2252,31500.0
2014-01-13 10:40:00,41.36,41.37,41.34,41.37,35700.0,29.2181,29.2252,29.204,29.2252,35700.0
2014-01-13 10:50:00,41.37,41.37,41.36,41.36,47300.0,29.2252,29.2252,29.2181,29.2181,47300.0
2014-01-13 11:00:00,41.36,41.37,41.33,41.34,69400.0,29.2181,29.2252,29.1969,29.204,69400.0
2014-01-13 11:10:00,41.34,41.34,41.31,41.31,56600.0,29.204,29.204,29.1828,29.1828,56600.0
2014-01-13 11:20:00,41.31,41.32,41.3,41.3,38100.0,29.1828,29.1898,29.1757,29.1757,38100.0
2014-01-13 11:30:00,41.31,41.34,41.3,41.34,42300.0,29.1828,29.204,29.1757,29.204,42300.0
2014-01-13 11:40:00,41.33,41.35,41.33,41.33,48800.0,29.1969,29.211,29.1969,29.1969,48800.0
2014-01-13 11:50:00,41.34,41.34,41.32,41.33,128800.0,29.204,29.204,29.1898,29.1969,128800.0
2014-01-13 12:00:00,41.33,41.33,41.28,41.3,80400.0,29.1969,29.1969,29.1616,29.1757,80400.0
2014-01-13 12:10:00,41.29,41.31,41.28,41.3,44600.0,29.1687,29.1828,29.1616,29.1757,44600.0
2014-01-13 12:20:00,41.3,41.32,41.27,41.27,55100.0,29.1757,29.1898,29.1545,29.1545,55100.0
2014-01-13 12:30:00,41.27,41.27,41.25,41.27,24500.0,29.1545,29.1545,29.1404,29.1545,24500.0
2014-01-13 12:40:00,41.26,41.28,41.26,41.27,23000.0,29.1475,29.1616,29.1475,29.1545,23000.0
2014-01-13 12:50:00,41.26,41.28,41.23,41.23,109100.0,29.1475,29.1616,29.1263,29.1263,109100.0
2014-01-13 13:00:00,41.22,41.24,41.2,41.23,37900.0,29.1192,29.1333,29.1051,29.1263,37900.0
2014-01-13 13:10:00,41.24,41.24,41.2,41.2,39200.0,29.1333,29.1333,29.1051,29.1051,39200.0
2014-01-13 13:20:00,41.21,41.25,41.2,41.23,43400.0,29.1121,29.1404,29.1051,29.1263,43400.0
2014-01-13 13:30:00,41.23,41.24,41.22,41.23,37400.0,29.1263,29.1333,29.1192,29.1263,37400.0
2014-01-13 13:40:00,41.23,41.23,41.19,41.2,85800.0,29.1263,29.1263,29.098,29.1051,85800.0
2014-01-13 13:50:00,41.2,41.23,41.2,41.23,36300.0,29.1051,29.1263,29.1051,29.1263,36300.0
2014-01-13 14:00:00,41.23,41.23,41.2,41.21,29200.0,29.1263,29.1263,29.1051,29.1121,29200.0
2014-01-13 14:10:00,41.21,41.22,41.17,41.19,50100.0,29.1121,29.1192,29.0839,29.098,50100.0
2014-01-13 14:20:00,41.19,41.21,41.17,41.17,41400.0,29.098,29.1121,29.0839,29.0839,41400.0
2014-01-13 14:30:00,41.16,41.17,41.15,41.16,44200.0,29.0768,29.0839,29.0698,29.0768,44200.0
2014-01-13 14:40:00,41.16,41.17,41.13,41.15,31600.0,29.0768,29.0839,29.0556,29.0698,31600.0
2014-01-13 14:50:00,41.14,41.14,41.1,41.13,61900.0,29.0627,29.0627,29.0344,29.0556,61900.0
2014-01-13 15:00:00,41.12,41.12,41.05,41.07,106700.0,29.0486,29.0486,28.9991,29.0132,106700.0
2014-01-13 15:10:00,41.08,41.09,41.06,41.09,60700.0,29.0203,29.0274,29.0062,29.0274,60700.0
2014-01-13 15:20:00,41.09,41.09,41.05,41.08,47700.0,29.0274,29.0274,28.9991,29.0203,47700.0
2014-01-13 15:30:00,41.08,41.08,41.05,41.06,47400.0,29.0203,29.0203,28.9991,29.0062,47400.0
2014-01-13 15:40:00,41.07,41.08,41.04,41.08,139100.0,29.0132,29.0203,28.992,29.0203,139100.0
2014-01-13 15:50:00,41.09,41.12,41.08,41.12,209900.0,29.0274,29.0486,29.0203,29.0486,209900.0
2014-01-14 09:30:00,41.24,41.25,41.19,41.19,256600.0,29.1333,29.1404,29.098,29.098,256600.0
2014-01-14 09:40:00,41.19,41.19,41.13,41.15,25700.0,29.098,29.098,29.0556,29.0698,25700.0
2014-01-14 09:50:00,41.14,41.15,41.1,41.14,49600.0,29.0627,29.0698,29.0344,29.0627,49600.0
2014-01-14 10:00:00,41.14,41.2,41.14,41.2,35100.0,29.0627,29.1051,29.0627,29.1051,35100.0
2014-01-14 10:10:00,41.2,41.22,41.18,41.21,37200.0,29.1051,29.1192,29.0909,29.1121,37200.0
2014-01-14 10:20:00,41.21,41.21,41.17,41.19,24300.0,29.1121,29.1121,29.0839,29.098,24300.0
2014-01-14 10:30:00,41.2,41.23,41.19,41.19,53900.0,29.1051,29.1263,29.098,29.098,53900.0
2014-01-14 10:40:00,41.19,41.25,41.19,41.23,14500.0,29.098,29.1404,29.098,29.1263,14500.0
2014-01-14 10:50:00,41.24,41.29,41.23,41.28,63200.0,29.1333,29.1687,29.1263,29.1616,63200.0
2014-01-14 11:00:00,41.28,41.3,41.27,41.28,40900.0,29.1616,29.1757,29.1545,29.1616,40900.0
2014-01-14 11:10:00,41.28,41.32,41.28,41.32,33500.0,29.1616,29.1898,29.1616,29.1898,33500.0
2014-01-14 11:20:00,41.31,41.33,41.29,41.3,134800.0,29.1828,29.1969,29.1687,29.1757,134800.0
2014-01-14 11:30:00,41.29,41.33,41.29,41.3,34500.0,29.1687,29.1969,29.1687,29.1757,34500.0
2014-01-14 11:40:00,41.31,41.34,41.3,41.33,45100.0,29.1828,29.204,29.1757,29.1969,45100.0
2014-01-14 11:50:00,41.33,41.34,41.32,41.33,26100.0,29.1969,29.204,29.1898,29.1969,26100.0
2014-01-14 12:00:00,41.34,41.37,41.33,41.37,22800.0,29.204,29.2252,29.1969,29.2252,22800.0
2014-01-14 12:10:00,41.37,41.4,41.36,41.37,34300.0,29.2252,29.2464,29.2181,29.2252,34300.0
2014-01-14 12:20:00,41.37,41.4,41.37,41.39,60300.0,29.2252,29.2464,29.2252,29.2393,60300.0
2014-01-14 12:30:00,41.39,41.4,41.36,41.38,47500.0,29.2393,29.2464,29.2181,29.2322,47500.0
2014-01-14 12:40:00,41.38,41.4,41.37,41.39,39900.0,29.2322,29.2464,29.2252,29.2393,39900.0
2014-01-14 12:50:00,41.38,41.39,41.36,41.38,21600.0,29.2322,29.2393,29.2181,29.2322,21600.0
2014-01-14 13:00:00,41.38,41.38,41.37,41.37,19300.0,29.2322,29.2322,29.2252,29.2252,19300.0
2014-01-14 13:10:00,41.38,41.38,41.37,41.38,30800.0,29.2322,29.2322,29.2252,29.2322,30800.0
2014-01-14 13:20:00,41.38,41.38,41.36,41.36,26500.0,29.2322,29.2322,29.2181,29.2181,26500.0
2014-01-14 13:30:00,41.36,41.38,41.35,41.38,27600.0,29.2181,29.2322,29.211,29.2322,27600.0
2014-01-14 13:40:00,41.38,41.38,41.35,41.36,92700.0,29.2322,29.2322,29.211,29.2181,92700.0
2014-01-14 13:50:00,41.36,41.37,41.35,41.36,81800.0,29.2181,29.2252,29.211,29.2181,81800.0
2014-01-14 14:00:00,41.35,41.37,41.34,41.37,15100.0,29.211,29.2252,29.204,29.2252,15100.0
2014-01-14 14:10:00,41.36,41.37,41.34,41.35,52400.0,29.2181,29.2252,29.204,29.211,52400.0
2014-01-14 14:20:00,41.35,41.39,41.34,41.38,123200.0,29.211,29.2393,29.204,29.2322,123200.0
2014-01-14 14:30:00,41.38,41.39,41.37,41.38,65000.0,29.2322,29.2393,29.2252,29.2322,65000.0
2014-01-14 14:40:00,41.37,41.39,41.37,41.39,54000.0,29.2252,29.2393,29.2252,29.2393,54000.0
2014-01-14 14:50:00,41.39,41.41,41.38,41.38,77100.0,29.2393,29.2534,29.2322,29.2322,77100.0
2014-01-14 15:00:00,41.38,41.4,41.37,41.4,39200.0,29.2322,29.2464,29.2252,29.2464,39200.0
2014-01-14 15:10:00,41.4,41.43,41.39,41.43,45300.0,29.2464,29.2676,29.2393,29.2676,45300.0
2014-01-14 15:20:00,41.42,41.45,41.42,41.45,79500.0,29.2605,29.2817,29.2605,29.2817,79500.0
2014-01-14 15:30:00,41.45,41.46,41.44,41.45,47000.0,29.2817,29.2887,29.2746,29.2817,47000.0
2014-01-14 15:40:00,41.45,41.45,41.42,41.42,67700.0,29.2817,29.2817,29.2605,29.2605,67700.0
2014-01-14 15:50:00,41.43,41.44,41.42,41.42,114200.0,29.2676,29.2746,29.2605,29.2605,114200.0
2014-01-15 09:30:00,41.42,41.44,41.39,41.43,141800.0,29.2605,29.2746,29.2393,29.2676,141800.0
2014-01-15 09:40:00,41.42,41.43,41.4,41.42,160600.0,29.2605,29.2676,29.2464,29.2605,160600.0
2014-01-15 09:50:00,41.42,41.43,41.4,41.43,55500.0,29.2605,29.2676,29.2464,29.2676,55500.0
2014-01-15 10:00:00,41.43,41.48,41.41,41.46,123200.0,29.2676,29.3029,29.2534,29.2887,123200.0
2014-01-15 10:10:00,41.46,41.48,41.45,41.48,48400.0,29.2887,29.3029,29.2817,29.3029,48400.0
2014-01-15 10:20:00,41.47,41.5,41.47,41.49,127300.0,29.2958,29.317,29.2958,29.3099,127300.0
2014-01-15 10:30:00,41.49,41.51,41.47,41.48,42300.0,29.3099,29.3241,29.2958,29.3029,42300.0
2014-01-15 10:40:00,41.48,41.48,41.46,41.47,57600.0,29.3029,29.3029,29.2887,29.2958,57600.0
2014-01-15 10:50:00,41.47,41.48,41.46,41.47,64000.0,29.2958,29.3029,29.2887,29.2958,64000.0
2014-01-15 11:00:00,41.47,41.53,41.46,41.51,70900.0,29.2958,29.3382,29.2887,29.3241,70900.0
2014-01-15 11:10:00,41.52,41.53,41.5,41.52,116100.0,29.3311,29.3382,29.317,29.3311,116100.0
2014-01-15 11:20:00,41.52,41.52,41.47,41.49,39500.0,29.3311,29.3311,29.2958,29.3099,39500.0
2014-01-15 11:30:00,41.49,41.52,41.49,41.51,37000.0,29.3099,29.3311,29.3099,29.3241,37000.0
2014-01-15 11:40:00,41.52,41.54,41.5,41.53,67800.0,29.3311,29.3453,29.317,29.3382,67800.0
2014-01-15 11:50:00,41.53,41.55,41.52,41.54,39500.0,29.3382,29.3523,29.3311,29.3453,39500.0
2014-01-15 12:00:00,41.54,41.56,41.53,41.55,113700.0,29.3453,29.3594,29.3382,29.3523,113700.0
2014-01-15 12:10:00,41.54,41.57,41.54,41.55,42100.0,29.3453,29.3665,29.3453,29.3523,42100.0
2014-01-15 12:20:00,41.56,41.56,41.53,41.54,46700.0,29.3594,29.3594,29.3382,29.3453,46700.0
2014-01-15 12:30:00,41.54,41.55,41.52,41.52,59700.0,29.3453,29.3523,29.3311,29.3311,59700.0
2014-01-15 12:40:00,41.52,41.52,41.51,41.51,121700.0,29.3311,29.3311,29.3241,29.3241,121700.0
2014-01-15 12:50:00,41.52,41.54,41.51,41.52,44600.0,29.3311,29.3453,29.3241,29.3311,44600.0
2014-01-15 13:00:00,41.53,41.53,41.52,41.52,13600.0,29.3382,29.3382,29.3311,29.3311,13600.0
2014-01-15 13:10:00,41.53,41.54,41.52,41.54,53100.0,29.3382,29.3453,29.3311,29.3453,53100.0
2014-01-15 13:20:00,41.53,41.54,41.5,41.5,64400.0,29.3382,29.3453,29.317,29.317,64400.0
2014-01-15 13:30:00,41.51,41.53,41.5,41.52,42200.0,29.3241,29.3382,29.317,29.3311,42200.0
2014-01-15 13:40:00,41.52,41.52,41.49,41.5,50100.0,29.3311,29.3311,29.3099,29.317,50100.0
2014-01-15 13:50:00,41.51,41.52,41.5,41.51,50400.0,29.3241,29.3311,29.317,29.3241,50400.0
2014-01-15 14:00:00,41.51,41.53,41.5,41.52,29000.0,29.3241,29.3382,29.317,29.3311,29000.0
2014-01-15 14:10:00,41.52,41.54,41.51,41.53,62700.0,29.3311,29.3453,29.3241,29.3382,62700.0
2014-01-15 14:20:00,41.54,41.56,41.53,41.54,360200.0,29.3453,29.3594,29.3382,29.3453,360200.0
2014-01-15 14:30:00,41.55,41.57,41.54,41.56,53700.0,29.3523,29.3665,29.3453,29.3594,53700.0
2014-01-15 14:40:00,41.55,41.6,41.55,41.6,347400.0,29.3523,29.3876,29.3523,29.3876,347400.0
2014-01-15 14:50:00,41.59,41.59,41.58,41.59,19300.0,29.3806,29.3806,29.3735,29.3806,19300.0
2014-01-15 15:00:00,41.59,41.61,41.58,41.6,46400.0,29.3806,29.3947,29.3735,29.3876,46400.0
2014-01-15 15:10:00,41.6,41.61,41.58,41.58,50800.0,29.3876,29.3947,29.3735,29.3735,50800.0
2014-01-15 15:20:00,41.57,41.59,41.56,41.59,34500.0,29.3665,29.3806,29.3594,29.3806,34500.0
2014-01-15 15:30:00,41.59,41.62,41.58,41.62,103200.0,29.3806,29.4018,29.3735,29.4018,103200.0
2014-01-15 15:40:00,41.62,41.62,41.59,41.59,257500.0,29.4018,29.4018,29.3806,29.3806,257500.0
2014-01-15 15:50:00,41.6,41.61,41.58,41.61,299000.0,29.3876,29.3947,29.3735,29.3947,299000.0
2014-01-16 09:30:00,41.53,41.54,41.48,41.49,65100.0,29.3382,29.3453,29.3029,29.3099,65100.0
2014-01-16 09:40:00,41.49,41.49,41.45,41.48,105600.0,29.3099,29.3099,29.2817,29.3029,105600.0
2014-01-16 09:50:00,41.48,41.53,41.47,41.49,39600.0,29.3029,29.3382,29.2958,29.3099,39600.0
2014-01-16 10:00:00,41.48,41.54,41.48,41.53,61900.0,29.3029,29.3453,29.3029,29.3382,61900.0
2014-01-16 10:10:00,41.53,41.53,41.47,41.48,73000.0,29.3382,29.3382,29.2958,29.3029,73000.0
2014-01-16 10:20:00,41.48,41.49,41.47,41.48,60400.0,29.3029,29.3099,29.2958,29.3029,60400.0
2014-01-16 10:30:00,41.48,41.49,41.44,41.46,46500.0,29.3029,29.3099,29.2746,29.2887,46500.0
2014-01-16 10:40:00,41.46,41.47,41.42,41.42,25500.0,29.2887,29.2958,29.2605,29.2605,25500.0
2014-01-16 10:50:00,41.42,41.42,41.4,41.41,91800.0,29.2605,29.2605,29.2464,29.2534,91800.0
2014-01-16 11:00:00,41.41,41.42,41.39,41.41,19400.0,29.2534,29.2605,29.2393,29.2534,19400.0
2014-01-16 11:10:00,41.42,41.44,41.41,41.43,46000.0,29.2605,29.2746,29.2534,29.2676,46000.0
2014-01-16 11:20:00,41.43,41.44,41.41,41.44,22800.0,29.2676,29.2746,29.2534,29.2746,22800.0
2014-01-16 11:30:00,41.44,41.45,41.41,41.43,37500.0,29.2746,29.2817,29.2534,29.2676,37500.0
2014-01-16 11:40:00,41.43,41.46,41.43,41.45,154800.0,29.2676,29.2887,29.2676,29.2817,154800.0
2014-01-16 11:50:00,41.45,41.46,41.43,41.44,76400.0,29.2817,29.2887,29.2676,29.2746,76400.0
2014-01-16 12:00:00,41.43,41.44,41.4,41.4,26000.0,29.2676,29.2746,29.2464,29.2464,26000.0
2014-01-16 12:10:00,41.41,41.42,41.4,41.42,56900.0,29.2534,29.2605,29.2464,29.2605,56900.0
2014-01-16 12:20:00,41.42,41.43,41.41,41.42,46700.0,29.2605,29.2676,29.2534,29.2605,46700.0
2014-01-16 12:30:00,41.43,41.44,41.43,41.44,198900.0,29.2676,29.2746,29.2676,29.2746,198900.0
2014-01-16 12:40:00,41.44,41.47,41.44,41.46,46900.0,29.2746,29.2958,29.2746,29.2887,46900.0
2014-01-16 12:50:00,41.46,41.47,41.46,41.47,33700.0,29.2887,29.2958,29.2887,29.2958,33700.0
2014-01-16 13:00:00,41.47,41.48,41.46,41.48,32100.0,29.2958,29.3029,29.2887,29.3029,32100.0
2014-01-16 13:10:00,41.48,41.51,41.47,41.51,49300.0,29.3029,29.3241,29.2958,29.3241,49300.0
2014-01-16 13:20:00,41.51,41.52,41.5,41.51,30700.0,29.3241,29.3311,29.317,29.3241,30700.0
2014-01-16 13:30:00,41.52,41.52,41.5,41.5,30800.0,29.3311,29.3311,29.317,29.317,30800.0
2014-01-16 13:40:00,41.51,41.52,41.5,41.51,83000.0,29.3241,29.3311,29.317,29.3241,83000.0
2014-01-16 13:50:00,41.52,41.52,41.51,41.51,26200.0,29.3311,29.3311,29.3241,29.3241,26200.0
2014-01-16 14:00:00,41.52,41.54,41.51,41.52,52200.0,29.3311,29.3453,29.3241,29.3311,52200.0
2014-01-16 14:10:00,41.51,41.54,41.51,41.53,86700.0,29.3241,29.3453,29.3241,29.3382,86700.0
2014-01-16 14:20:00,41.51,41.53,41.51,41.52,24300.0,29.3241,29.3382,29.3241,29.3311,24300.0
2014-01-16 14:30:00,41.52,41.54,41.52,41.53,111400.0,29.3311,29.3453,29.3311,29.3382,111400.0
2014-01-16 14:40:00,41.54,41.58,41.54,41.56,98100.0,29.3453,29.3735,29.3453,29.3594,98100.0
2014-01-16 14:50:00,41.57,41.58,41.56,41.57,241800.0,29.3665,29.3735,29.3594,29.3665,241800.0
2014-01-16 15:00:00,41.57,41.57,41.55,41.56,44100.0,29.3665,29.3665,29.3523,29.3594,44100.0
2014-01-16 15:10:00,41.56,41.57,41.55,41.55,99300.0,29.3594,29.3665,29.3523,29.3523,99300.0
2014-01-16 15:20:00,41.55,41.57,41.55,41.57,32900.0,29.3523,29.3665,29.3523,29.3665,32900.0
2014-01-16 15:30:00,41.56,41.57,41.55,41.57,41900.0,29.3594,29.3665,29.3523,29.3665,41900.0
2014-01-16 15:40:00,41.57,41.57,41.54,41.54,47300.0,29.3665,29.3665,29.3453,29.3453,47300.0
2014-01-16 15:50:00,41.55,41.57,41.54,41.56,255800.0,29.3523,29.3665,29.3453,29.3594,255800.0
2014-01-17 09:30:00,41.52,41.56,41.52,41.54,86200.0,29.3311,29.3594,29.3311,29.3453,86200.0
2014-01-17 09:40:00,41.55,41.57,41.51,41.51,29100.0,29.3523,29.3665,29.3241,29.3241,29100.0
2014-01-17 09:50:00,41.51,41.56,41.5,41.54,115600.0,29.3241,29.3594,29.317,29.3453,115600.0
2014-01-17 10:00:00,41.54,41.54,41.51,41.52,81800.0,29.3453,29.3453,29.3241,29.3311,81800.0
2014-01-17 10:10:00,41.53,41.55,41.51,41.55,47200.0,29.3382,29.3523,29.3241,29.3523,47200.0
2014-01-17 10:20:00,41.55,41.57,41.54,41.55,25300.0,29.3523,29.3665,29.3453,29.3523,25300.0
2014-01-17 10:30:00,41.55,41.56,41.55,41.56,29200.0,29.3523,29.3594,29.3523,29.3594,29200.0
2014-01-17 10:40:00,41.56,41.56,41.52,41.53,33400.0,29.3594,29.3594,29.3311,29.3382,33400.0
2014-01-17 10:50:00,41.53,41.55,41.52,41.54,29500.0,29.3382,29.3523,29.3311,29.3453,29500.0
2014-01-17 11:00:00,41.55,41.58,41.54,41.54,41700.0,29.3523,29.3735,29.3453,29.3453,41700.0
2014-01-17 11:10:00,41.55,41.57,41.54,41.57,22400.0,29.3523,29.3665,29.3453,29.3665,22400.0
2014-01-17 11:20:00,41.57,41.59,41.55,41.56,59400.0,29.3665,29.3806,29.3523,29.3594,59400.0
2014-01-17 11:30:00,41.56,41.59,41.52,41.53,36300.0,29.3594,29.3806,29.3311,29.3382,36300.0
2014-01-17 11:40:00,41.52,41.55,41.52,41.54,30300.0,29.3311,29.3523,29.3311,29.3453,30300.0
2014-01-17 11:50:00,41.54,41.55,41.53,41.54,22500.0,29.3453,29.3523,29.3382,29.3453,22500.0
2014-01-17 12:00:00,41.54,41.55,41.51,41.53,40600.0,29.3453,29.3523,29.3241,29.3382,40600.0
2014-01-17 12:10:00,41.53,41.55,41.52,41.55,69400.0,29.3382,29.3523,29.3311,29.3523,69400.0
2014-01-17 12:20:00,41.55,41.55,41.52,41.53,34500.0,29.3523,29.3523,29.3311,29.3382,34500.0
2014-01-17 12:30:00,41.52,41.53,41.51,41.52,18700.0,29.3311,29.3382,29.3241,29.3311,18700.0
2014-01-17 12:40:00,41.53,41.53,41.51,41.51,27100.0,29.3382,29.3382,29.3241,29.3241,27100.0
2014-01-17 12:50:00,41.52,41.53,41.5,41.5,26800.0,29.3311,29.3382,29.317,29.317,26800.0
2014-01-17 13:00:00,41.51,41.51,41.48,41.49,21700.0,29.3241,29.3241,29.3029,29.3099,21700.0
2014-01-17 13:10:00,41.48,41.48,41.44,41.46,61800.0,29.3029,29.3029,29.2746,29.2887,61800.0
2014-01-17 13:20:00,41.45,41.46,41.45,41.46,22400.0,29.2817,29.2887,29.2817,29.2887,22400.0
2014-01-17 13:30:00,41.46,41.47,41.45,41.47,49000.0,29.2887,29.2958,29.2817,29.2958,49000.0
2014-01-17 13:40:00,41.47,41.47,41.45,41.46,28000.0,29.2958,29.2958,29.2817,29.2887,28000.0
2014-01-17 13:50:00,41.46,41.48,41.45,41.47,46700.0,29.2887,29.3029,29.2817,29.2958,46700.0
2014-01-17 14:00:00,41.47,41.47,41.44,41.45,83700.0,29.2958,29.2958,29.2746,29.2817,83700.0
2014-01-17 14:10:00,41.46,41.47,41.45,41.46,24500.0,29.2887,29.2958,29.2817,29.2887,24500.0
2014-01-17 14:20:00,41.47,41.48,41.46,41.47,51600.0,29.2958,29.3029,29.2887,29.2958,51600.0
2014-01-17 14:30:00,41.47,41.47,41.46,41.47,94400.0,29.2958,29.2958,29.2887,29.2958,94400.0
2014-01-17 14:40:00,41.47,41.47,41.46,41.47,111300.0,29.2958,29.2958,29.2887,29.2958,111300.0
2014-01-17 14:50:00,41.47,41.48,41.46,41.47,63500.0,29.2958,29.3029,29.2887,29.2958,63500.0
2014-01-17 15:00:00,41.47,41.48,41.43,41.43,101900.0,29.2958,29.3029,29.2676,29.2676,101900.0
2014-01-17 15:10:00,41.42,41.44,41.41,41.41,37400.0,29.2605,29.2746,29.2534,29.2534,37400.0
2014-01-17 15:20:00,41.41,41.42,41.4,41.41,133400.0,29.2534,29.2605,29.2464,29.2534,133400.0
2014-01-17 15:30:00,41.41,41.41,41.38,41.39,55400.0,29.2534,29.2534,29.2322,29.2393,55400.0
2014-01-17 15:40:00,41.4,41.43,41.39,41.43,69500.0,29.2464,29.2676,29.2393,29.2676,69500.0
2014-01-17 15:50:00,41.43,41.44,41.41,41.43,117700.0,29.2676,29.2746,29.2534,29.2676,117700.0
2014-01-21 09:30:00,41.67,41.7,41.64,41.64,95700.0,29.4371,29.4583,29.4159,29.4159,95700.0
2014-01-21 09:40:00,41.65,41.66,41.62,41.66,62000.0,29.423,29.43,29.4018,29.43,62000.0
2014-01-21 09:50:00,41.65,41.66,41.61,41.63,32700.0,29.423,29.43,29.3947,29.4088,32700.0
2014-01-21 10:00:00,41.64,41.65,41.62,41.62,38800.0,29.4159,29.423,29.4018,29.4018,38800.0
2014-01-21 10:10:00,41.63,41.63,41.53,41.57,64200.0,29.4088,29.4088,29.3382,29.3665,64200.0
2014-01-21 10:20:00,41.56,41.57,41.51,41.54,52100.0,29.3594,29.3665,29.3241,29.3453,52100.0
2014-01-21 10:30:00,41.53,41.53,41.48,41.52,38000.0,29.3382,29.3382,29.3029,29.3311,38000.0
2014-01-21 10:40:00,41.52,41.54,41.51,41.53,45000.0,29.3311,29.3453,29.3241,29.3382,45000.0
2014-01-21 10:50:00,41.52,41.57,41.51,41.57,34500.0,29.3311,29.3665,29.3241,29.3665,34500.0
2014-01-21 11:00:00,41.56,41.58,41.49,41.49,93800.0,29.3594,29.3735,29.3099,29.3099,93800.0
2014-01-21 11:10:00,41.49,41.52,41.46,41.49,101200.0,29.3099,29.3311,29.2887,29.3099,101200.0
2014-01-21 11:20:00,41.5,41.51,41.48,41.48,126900.0,29.317,29.3241,29.3029,29.3029,126900.0
2014-01-21 11:30:00,41.49,41.52,41.48,41.51,43300.0,29.3099,29.3311,29.3029,29.3241,43300.0
2014-01-21 11:40:00,41.51,41.52,41.49,41.5,23100.0,29.3241,29.3311,29.3099,29.317,23100.0
2014-01-21 11:50:00,41.51,41.51,41.49,41.51,37500.0,29.3241,29.3241,29.3099,29.3241,37500.0
2014-01-21 12:00:00,41.51,41.51,41.48,41.49,92700.0,29.3241,29.3241,29.3029,29.3099,92700.0
2014-01-21 12:10:00,41.49,41.51,41.48,41.49,102000.0,29.3099,29.3241,29.3029,29.3099,102000.0
2014-01-21 12:20:00,41.49,41.54,41.49,41.52,88000.0,29.3099,29.3453,29.3099,29.3311,88000.0
2014-01-21 12:30:00,41.53,41.53,41.51,41.52,14800.0,29.3382,29.3382,29.3241,29.3311,14800.0
2014-01-21 12:40:00,41.53,41.55,41.53,41.54,22700.0,29.3382,29.3523,29.3382,29.3453,22700.0
2014-01-21 12:50:00,41.53,41.54,41.52,41.54,121500.0,29.3382,29.3453,29.3311,29.3453,121500.0
2014-01-21 13:00:00,41.54,41.57,41.54,41.55,95000.0,29.3453,29.3665,29.3453,29.3523,95000.0
2014-01-21 13:10:00,41.55,41.56,41.53,41.54,51600.0,29.3523,29.3594,29.3382,29.3453,51600.0
2014-01-21 13:20:00,41.54,41.55,41.53,41.55,23400.0,29.3453,29.3523,29.3382,29.3523,23400.0
2014-01-21 13:30:00,41.55,41.59,41.54,41.59,90800.0,29.3523,29.3806,29.3453,29.3806,90800.0
2014-01-21 13:40:00,41.58,41.59,41.57,41.58,73500.0,29.3735,29.3806,29.3665,29.3735,73500.0
2014-01-21 13:50:00,41.57,41.58,41.57,41.57,15500.0,29.3665,29.3735,29.3665,29.3665,15500.0
2014-01-21 14:00:00,41.58,41.59,41.57,41.58,45100.0,29.3735,29.3806,29.3665,29.3735,45100.0
2014-01-21 14:10:00,41.58,41.6,41.57,41.59,67200.0,29.3735,29.3876,29.3665,29.3806,67200.0
2014-01-21 14:20:00,41.59,41.59,41.57,41.58,47600.0,29.3806,29.3806,29.3665,29.3735,47600.0
2014-01-21 14:30:00,41.58,41.63,41.58,41.63,102400.0,29.3735,29.4088,29.3735,29.4088,102400.0
2014-01-21 14:40:00,41.63,41.63,41.61,41.63,66600.0,29.4088,29.4088,29.3947,29.4088,66600.0
2014-01-21 14:50:00,41.63,41.63,41.6,41.61,55900.0,29.4088,29.4088,29.3876,29.3947,55900.0
2014-01-21 15:00:00,41.61,41.63,41.6,41.61,89400.0,29.3947,29.4088,29.3876,29.3947,89400.0
2014-01-21 15:10:00,41.61,41.63,41.61,41.62,129700.0,29.3947,29.4088,29.3947,29.4018,129700.0
2014-01-21 15:20:00,41.62,41.62,41.6,41.61,87800.0,29.4018,29.4018,29.3876,29.3947,87800.0
2014-01-21 15:30:00,41.6,41.62,41.6,41.62,106600.0,29.3876,29.4018,29.3876,29.4018,106600.0
2014-01-21 15:40:00,41.62,41.65,41.61,41.62,65500.0,29.4018,29.423,29.3947,29.4018,65500.0
2014-01-21 15:50:00,41.63,41.64,41.62,41.64,147100.0,29.4088,29.4159,29.4018,29.4159,147100.0
2014-01-22 09:30:00,41.64,41.65,41.62,41.63,466300.0,29.4159,29.423,29.4018,29.4088,466300.0
2014-01-22 09:40:00,41.62,41.63,41.6,41.62,60500.0,29.4018,29.4088,29.3876,29.4018,60500.0
2014-01-22 09:50:00,41.62,41.63,41.6,41.62,31200.0,29.4018,29.4088,29.3876,29.4018,31200.0
2014-01-22 10:00:00,41.62,41.65,41.62,41.64,89000.0,29.4018,29.423,29.4018,29.4159,89000.0
2014-01-22 10:10:00,41.65,41.65,41.59,41.6,59000.0,29.423,29.423,29.3806,29.3876,59000.0
2014-01-22 10:20:00,41.61,41.66,41.6,41.66,78400.0,29.3947,29.43,29.3876,29.43,78400.0
2014-01-22 10:30:00,41.66,41.66,41.62,41.62,44900.0,29.43,29.43,29.4018,29.4018,44900.0
2014-01-22 10:40:00,41.62,41.64,41.6,41.6,31400.0,29.4018,29.4159,29.3876,29.3876,31400.0
2014-01-22 10:50:00,41.6,41.6,41.56,41.58,29600.0,29.3876,29.3876,29.3594,29.3735,29600.0
2014-01-22 11:00:00,41.58,41.61,41.56,41.61,30600.0,29.3735,29.3947,29.3594,29.3947,30600.0
2014-01-22 11:10:00,41.6,41.61,41.58,41.59,93800.0,29.3876,29.3947,29.3735,29.3806,93800.0
2014-01-22 11:20:00,41.59,41.6,41.57,41.59,54100.0,29.3806,29.3876,29.3665,29.3806,54100.0
2014-01-22 11:30:00,41.59,41.62,41.57,41.59,33900.0,29.3806,29.4018,29.3665,29.3806,33900.0
2014-01-22 11:40:00,41.59,41.6,41.58,41.59,65700.0,29.3806,29.3876,29.3735,29.3806,65700.0
2014-01-22 11:50:00,41.59,41.61,41.58,41.58,98300.0,29.3806,29.3947,29.3735,29.3735,98300.0
2014-01-22 12:00:00,41.58,41.61,41.57,41.61,45000.0,29.3735,29.3947,29.3665,29.3947,45000.0
2014-01-22 12:10:00,41.6,41.65,41.6,41.65,90800.0,29.3876,29.423,29.3876,29.423,90800.0
2014-01-22 12:20:00,41.65,41.65,41.64,41.64,11500.0,29.423,29.423,29.4159,29.4159,11500.0
2014-01-22 12:30:00,41.64,41.64,41.62,41.62,81500.0,29.4159,29.4159,29.4018,29.4018,81500.0
2014-01-22 12:40:00,41.62,41.64,41.62,41.64,56600.0,29.4018,29.4159,29.4018,29.4159,56600.0
2014-01-22 12:50:00,41.64,41.65,41.63,41.65,39600.0,29.4159,29.423,29.4088,29.423,39600.0
2014-01-22 13:00:00,41.65,41.66,41.64,41.64,33100.0,29.423,29.43,29.4159,29.4159,33100.0
2014-01-22 13:10:00,41.65,41.68,41.64,41.67,32100.0,29.423,29.4442,29.4159,29.4371,32100.0
2014-01-22 13:20:00,41.67,41.67,41.66,41.66,16000.0,29.4371,29.4371,29.43,29.43,16000.0
2014-01-22 13:30:00,41.66,41.67,41.63,41.64,67300.0,29.43,29.4371,29.4088,29.4159,67300.0
2014-01-22 13:40:00,41.64,41.65,41.62,41.63,53600.0,29.4159,29.423,29.4018,29.4088,53600.0
2014-01-22 13:50:00,41.63,41.64,41.62,41.64,29700.0,29.4088,29.4159,29.4018,29.4159,29700.0
2014-01-22 14:00:00,41.64,41.65,41.64,41.64,42100.0,29.4159,29.423,29.4159,29.4159,42100.0
2014-01-22 14:10:00,41.65,41.66,41.64,41.66,52900.0,29.423,29.43,29.4159,29.43,52900.0
2014-01-22 14:20:00,41.66,41.67,41.65,41.66,39400.0,29.43,29.4371,29.423,29.43,39400.0
2014-01-22 14:30:00,41.66,41.66,41.65,41.66,66100.0,29.43,29.43,29.423,29.43,66100.0
2014-01-22 14:40:00,41.66,41.67,41.63,41.63,123400.0,29.43,29.4371,29.4088,29.4088,123400.0
2014-01-22 14:50:00,41.64,41.66,41.63,41.65,51300.0,29.4159,29.43,29.4088,29.423,51300.0
2014-01-22 15:00:00,41.66,41.69,41.66,41.69,50500.0,29.43,29.4512,29.43,29.4512,50500.0
2014-01-22 15:10:00,41.68,41.69,41.67,41.68,58700.0,29.4442,29.4512,29.4371,29.4442,58700.0
2014-01-22 15:20:00,41.69,41.69,41.68,41.69,50700.0,29.4512,29.4512,29.4442,29.4512,50700.0
2014-01-22 15:30:00,41.68,41.7,41.68,41.7,48300.0,29.4442,29.4583,29.4442,29.4583,48300.0
2014-01-22 15:40:00,41.7,41.7,41.68,41.68,159100.0,29.4583,29.4583,29.4442,29.4442,159100.0
2014-01-22 15:50:00,41.68,41.68,41.66,41.66,176200.0,29.4442,29.4442,29.43,29.43,176200.0
2014-01-23 09:30:00,41.5,41.51,41.35,41.35,263400.0,29.317,29.3241,29.211,29.211,263400.0
2014-01-23 09:40:00,41.34,41.4,41.34,41.37,126500.0,29.204,29.2464,29.204,29.2252,126500.0
2014-01-23 09:50:00,41.37,41.39,41.34,41.35,56400.0,29.2252,29.2393,29.204,29.211,56400.0
2014-01-23 10:00:00,41.34,41.38,41.29,41.3,168000.0,29.204,29.2322,29.1687,29.1757,168000.0
2014-01-23 10:10:00,41.3,41.34,41.29,41.33,82900.0,29.1757,29.204,29.1687,29.1969,82900.0
2014-01-23 10:20:00,41.33,41.35,41.3,41.31,45900.0,29.1969,29.211,29.1757,29.1828,45900.0
2014-01-23 10:30:00,41.32,41.34,41.29,41.31,44800.0,29.1898,29.204,29.1687,29.1828,44800.0
2014-01-23 10:40:00,41.31,41.33,41.3,41.3,71300.0,29.1828,29.1969,29.1757,29.1757,71300.0
2014-01-23 10:50:00,41.3,41.3,41.25,41.27,36700.0,29.1757,29.1757,29.1404,29.1545,36700.0
2014-01-23 11:00:00,41.26,41.26,41.22,41.26,65000.0,29.1475,29.1475,29.1192,29.1475,65000.0
2014-01-23 11:10:00,41.26,41.3,41.25,41.3,43400.0,29.1475,29.1757,29.1404,29.1757,43400.0
2014-01-23 11:20:00,41.3,41.31,41.28,41.3,116900.0,29.1757,29.1828,29.1616,29.1757,116900.0
2014-01-23 11:30:00,41.3,41.31,41.28,41.29,85000.0,29.1757,29.1828,29.1616,29.1687,85000.0
2014-01-23 11:40:00,41.29,41.33,41.28,41.3,57700.0,29.1687,29.1969,29.1616,29.1757,57700.0
2014-01-23 11:50:00,41.3,41.34,41.3,41.34,44900.0,29.1757,29.204,29.1757,29.204,44900.0
2014-01-23 12:00:00,41.34,41.34,41.31,41.31,176300.0,29.204,29.204,29.1828,29.1828,176300.0
2014-01-23 12:10:00,41.31,41.32,41.3,41.32,62500.0,29.1828,29.1898,29.1757,29.1898,62500.0
2014-01-23 12:20:00,41.31,41.31,41.27,41.27,103700.0,29.1828,29.1828,29.1545,29.1545,103700.0
2014-01-23 12:30:00,41.27,41.27,41.23,41.26,87800.0,29.1545,29.1545,29.1263,29.1475,87800.0
2014-01-23 12:40:00,41.26,41.28,41.26,41.26,29000.0,29.1475,29.1616,29.1475,29.1475,29000.0
2014-01-23 12:50:00,41.26,41.27,41.23,41.26,47800.0,29.1475,29.1545,29.1263,29.1475,47800.0
2014-01-23 13:00:00,41.25,41.26,41.23,41.24,68300.0,29.1404,29.1475,29.1263,29.1333,68300.0
2014-01-23 13:10:00,41.24,41.26,41.23,41.24,39900.0,29.1333,29.1475,29.1263,29.1333,39900.0
2014-01-23 13:20:00,41.24,41.25,41.21,41.22,95600.0,29.1333,29.1404,29.1121,29.1192,95600.0
2014-01-23 13:30:00,41.21,41.23,41.2,41.21,55200.0,29.1121,29.1263,29.1051,29.1121,55200.0
2014-01-23 13:40:00,41.2,41.21,41.16,41.17,61500.0,29.1051,29.1121,29.0768,29.0839,61500.0
2014-01-23 13:50:00,41.17,41.2,41.16,41.17,94600.0,29.0839,29.1051,29.0768,29.0839,94600.0
2014-01-23 14:00:00,41.18,41.21,41.17,41.21,55700.0,29.0909,29.1121,29.0839,29.1121,55700.0
2014-01-23 14:10:00,41.21,41.23,41.2,41.23,67300.0,29.1121,29.1263,29.1051,29.1263,67300.0
2014-01-23 14:20:00,41.23,41.23,41.21,41.22,87700.0,29.1263,29.1263,29.1121,29.1192,87700.0
2014-01-23 14:30:00,41.21,41.22,41.21,41.22,60200.0,29.1121,29.1192,29.1121,29.1192,60200.0
2014-01-23 14:40:00,41.22,41.22,41.21,41.22,67300.0,29.1192,29.1192,29.1121,29.1192,67300.0
2014-01-23 14:50:00,41.23,41.27,41.22,41.27,99100.0,29.1263,29.1545,29.1192,29.1545,99100.0
2014-01-23 15:00:00,41.26,41.27,41.24,41.25,100700.0,29.1475,29.1545,29.1333,29.1404,100700.0
2014-01-23 15:10:00,41.25,41.26,41.23,41.26,155700.0,29.1404,29.1475,29.1263,29.1475,155700.0
2014-01-23 15:20:00,41.26,41.26,41.24,41.26,80100.0,29.1475,29.1475,29.1333,29.1475,80100.0
2014-01-23 15:30:00,41.26,41.31,41.25,41.28,105200.0,29.1475,29.1828,29.1404,29.1616,105200.0
2014-01-23 15:40:00,41.29,41.31,41.28,41.29,205000.0,29.1687,29.1828,29.1616,29.1687,205000.0
2014-01-23 15:50:00,41.29,41.34,41.28,41.34,151500.0,29.1687,29.204,29.1616,29.204,151500.0
2014-01-24 09:30:00,40.75,40.75,40.68,40.69,262300.0,28.7872,28.7872,28.7377,28.7448,262300.0
2014-01-24 09:40:00,40.7,40.7,40.61,40.66,180700.0,28.7519,28.7519,28.6883,28.7236,180700.0
2014-01-24 09:50:00,40.66,40.7,40.63,40.69,82300.0,28.7236,28.7519,28.7024,28.7448,82300.0
2014-01-24 10:00:00,40.68,40.68,40.64,40.68,165700.0,28.7377,28.7377,28.7095,28.7377,165700.0
2014-01-24 10:10:00,40.67,40.69,40.58,40.59,161600.0,28.7307,28.7448,28.6671,28.6741,161600.0
2014-01-24 10:20:00,40.58,40.63,40.57,40.63,84400.0,28.6671,28.7024,28.66,28.7024,84400.0
2014-01-24 10:30:00,40.62,40.62,40.53,40.55,48800.0,28.6953,28.6953,28.6318,28.6459,48800.0
2014-01-24 10:40:00,40.56,40.56,40.45,40.49,154500.0,28.653,28.653,28.5752,28.6035,154500.0
2014-01-24 10:50:00,40.49,40.52,40.47,40.52,98000.0,28.6035,28.6247,28.5894,28.6247,98000.0
2014-01-24 11:00:00,40.51,40.54,40.46,40.46,55700.0,28.6176,28.6388,28.5823,28.5823,55700.0
2014-01-24 11:10:00,40.47,40.5,40.43,40.45,95300.0,28.5894,28.6106,28.5611,28.5752,95300.0
2014-01-24 11:20:00,40.44,40.45,40.38,40.4,128700.0,28.5682,28.5752,28.5258,28.5399,128700.0
2014-01-24 11:30:00,40.39,40.46,40.39,40.46,170500.0,28.5329,28.5823,28.5329,28.5823,170500.0
2014-01-24 11:40:00,40.46,40.46,40.42,40.44,184200.0,28.5823,28.5823,28.5541,28.5682,184200.0
2014-01-24 11:50:00,40.45,40.52,40.43,40.51,34200.0,28.5752,28.6247,28.5611,28.6176,34200.0
2014-01-24 12:00:00,40.51,40.52,40.44,40.46,166700.0,28.6176,28.6247,28.5682,28.5823,166700.0
2014-01-24 12:10:00,40.46,40.48,40.44,40.47,92200.0,28.5823,28.5964,28.5682,28.5894,92200.0
2014-01-24 12:20:00,40.47,40.48,40.45,40.46,41000.0,28.5894,28.5964,28.5752,28.5823,41000.0
2014-01-24 12:30:00,40.46,40.48,40.45,40.46,28200.0,28.5823,28.5964,28.5752,28.5823,28200.0
2014-01-24 12:40:00,40.46,40.47,40.43,40.44,268800.0,28.5823,28.5894,28.5611,28.5682,268800.0
2014-01-24 12:50:00,40.44,40.47,40.44,40.47,53500.0,28.5682,28.5894,28.5682,28.5894,53500.0
2014-01-24 13:00:00,40.46,40.47,40.44,40.47,47400.0,28.5823,28.5894,28.5682,28.5894,47400.0
2014-01-24 13:10:00,40.47,40.48,40.46,40.47,41400.0,28.5894,28.5964,28.5823,28.5894,41400.0
2014-01-24 13:20:00,40.48,40.48,40.42,40.43,40400.0,28.5964,28.5964,28.5541,28.5611,40400.0
2014-01-24 13:30:00,40.43,40.43,40.41,40.42,45200.0,28.5611,28.5611,28.547,28.5541,45200.0
2014-01-24 13:40:00,40.42,40.43,40.4,40.41,45500.0,28.5541,28.5611,28.5399,28.547,45500.0
2014-01-24 13:50:00,40.41,40.43,40.4,40.41,36900.0,28.547,28.5611,28.5399,28.547,36900.0
2014-01-24 14:00:00,40.42,40.42,40.35,40.35,65000.0,28.5541,28.5541,28.5046,28.5046,65000.0
2014-01-24 14:10:00,40.35,40.36,40.32,40.35,78200.0,28.5046,28.5117,28.4834,28.5046,78200.0
2014-01-24 14:20:00,40.35,40.36,40.32,40.33,69900.0,28.5046,28.5117,28.4834,28.4905,69900.0
2014-01-24 14:30:00,40.33,40.37,40.32,40.37,47500.0,28.4905,28.5187,28.4834,28.5187,47500.0
2014-01-24 14:40:00,40.37,40.37,40.35,40.35,46800.0,28.5187,28.5187,28.5046,28.5046,46800.0
2014-01-24 14:50:00,40.35,40.36,40.34,40.35,99500.0,28.5046,28.5117,28.4975,28.5046,99500.0
2014-01-24 15:00:00,40.36,40.37,40.33,40.36,154900.0,28.5117,28.5187,28.4905,28.5117,154900.0
2014-01-24 15:10:00,40.37,40.37,40.31,40.33,81200.0,28.5187,28.5187,28.4763,28.4905,81200.0
2014-01-24 15:20:00,40.33,40.33,40.3,40.31,84800.0,28.4905,28.4905,28.4693,28.4763,84800.0
2014-01-24 15:30:00,40.32,40.34,40.31,40.32,187700.0,28.4834,28.4975,28.4763,28.4834,187700.0
2014-01-24 15:40:00,40.33,40.33,40.25,40.26,998400.0,28.4905,28.4905,28.434,28.441,998400.0
2014-01-24 15:50:00,40.25,40.3,40.21,40.23,261900.0,28.434,28.4693,28.4057,28.4198,261900.0
2014-01-27 09:30:00,40.23,40.24,40.2,40.24,181300.0,28.4198,28.4269,28.3986,28.4269,181300.0
2014-01-27 09:40:00,40.23,40.27,40.21,40.22,177100.0,28.4198,28.4481,28.4057,28.4128,177100.0
2014-01-27 09:50:00,40.21,40.27,40.21,40.24,67000.0,28.4057,28.4481,28.4057,28.4269,67000.0
2014-01-27 10:00:00,40.23,40.26,40.21,40.23,65200.0,28.4198,28.441,28.4057,28.4198,65200.0
2014-01-27 10:10:00,40.22,40.23,40.14,40.14,358500.0,28.4128,28.4198,28.3563,28.3563,358500.0
2014-01-27 10:20:00,40.14,40.15,40.0,40.01,61900.0,28.3563,28.3633,28.2574,28.2644,61900.0
2014-01-27 10:30:00,40.01,40.06,39.99,40.01,141500.0,28.2644,28.2997,28.2503,28.2644,141500.0
2014-01-27 10:40:00,40.01,40.1,40.01,40.09,167500.0,28.2644,28.328,28.2644,28.3209,167500.0
2014-01-27 10:50:00,40.1,40.13,40.06,40.07,283800.0,28.328,28.3492,28.2997,28.3068,283800.0
2014-01-27 11:00:00,40.07,40.12,40.06,40.12,129700.0,28.3068,28.3421,28.2997,28.3421,129700.0
2014-01-27 11:10:00,40.11,40.13,40.05,40.12,121000.0,28.3351,28.3492,28.2927,28.3421,121000.0
2014-01-27 11:20:00,40.12,40.13,40.07,40.08,62400.0,28.3421,28.3492,28.3068,28.3139,62400.0
2014-01-27 11:30:00,40.08,40.09,39.99,40.02,190300.0,28.3139,28.3209,28.2503,28.2715,190300.0
2014-01-27 11:40:00,40.02,40.07,40.02,40.03,66500.0,28.2715,28.3068,28.2715,28.2785,66500.0
2014-01-27 11:50:00,40.02,40.03,39.94,39.95,84100.0,28.2715,28.2785,28.215,28.222,84100.0
2014-01-27 12:00:00,39.95,39.96,39.87,39.9,93000.0,28.222,28.2291,28.1655,28.1867,93000.0
2014-01-27 12:10:00,39.91,39.91,39.86,39.87,41700.0,28.1938,28.1938,28.1585,28.1655,41700.0
2014-01-27 12:20:00,39.87,39.87,39.79,39.86,181500.0,28.1655,28.1655,28.109,28.1585,181500.0
2014-01-27 12:30:00,39.85,39.87,39.82,39.87,27700.0,28.1514,28.1655,28.1302,28.1655,27700.0
2014-01-27 12:40:00,39.87,39.9,39.85,39.88,30400.0,28.1655,28.1867,28.1514,28.1726,30400.0
2014-01-27 12:50:00,39.88,39.89,39.85,39.87,32800.0,28.1726,28.1796,28.1514,28.1655,32800.0
2014-01-27 13:00:00,39.87,39.92,39.84,39.91,469600.0,28.1655,28.2008,28.1443,28.1938,469600.0
2014-01-27 13:10:00,39.91,39.96,39.9,39.95,144700.0,28.1938,28.2291,28.1867,28.222,144700.0
2014-01-27 13:20:00,39.95,39.96,39.92,39.95,71700.0,28.222,28.2291,28.2008,28.222,71700.0
2014-01-27 13:30:00,39.95,39.96,39.93,39.93,186700.0,28.222,28.2291,28.2079,28.2079,186700.0
2014-01-27 13:40:00,39.94,40.04,39.93,40.03,145200.0,28.215,28.2856,28.2079,28.2785,145200.0
2014-01-27 13:50:00,40.02,40.05,40.0,40.02,60400.0,28.2715,28.2927,28.2574,28.2715,60400.0
2014-01-27 14:00:00,40.02,40.08,40.02,40.05,117100.0,28.2715,28.3139,28.2715,28.2927,117100.0
2014-01-27 14:10:00,40.05,40.1,40.04,40.08,129500.0,28.2927,28.328,28.2856,28.3139,129500.0
2014-01-27 14:20:00,40.07,40.08,40.05,40.08,40500.0,28.3068,28.3139,28.2927,28.3139,40500.0
2014-01-27 14:30:00,40.08,40.13,40.07,40.13,154400.0,28.3139,28.3492,28.3068,28.3492,154400.0
2014-01-27 14:40:00,40.14,40.15,40.11,40.12,35000.0,28.3563,28.3633,28.3351,28.3421,35000.0
2014-01-27 14:50:00,40.13,40.15,40.11,40.14,86700.0,28.3492,28.3633,28.3351,28.3563,86700.0
2014-01-27 15:00:00,40.13,40.14,40.1,40.13,117700.0,28.3492,28.3563,28.328,28.3492,117700.0
2014-01-27 15:10:00,40.13,40.16,40.12,40.15,26000.0,28.3492,28.3704,28.3421,28.3633,26000.0
2014-01-27 15:20:00,40.14,40.14,40.09,40.1,51300.0,28.3563,28.3563,28.3209,28.328,51300.0
2014-01-27 15:30:00,40.1,40.12,40.07,40.12,88800.0,28.328,28.3421,28.3068,28.3421,88800.0
2014-01-27 15:40:00,40.13,40.13,40.07,40.07,315200.0,28.3492,28.3492,28.3068,28.3068,315200.0
2014-01-27 15:50:00,40.08,40.09,40.01,40.02,139300.0,28.3139,28.3209,28.2644,28.2715,139300.0
2014-01-28 09:30:00,40.24,40.28,40.21,40.25,133500.0,28.4269,28.4552,28.4057,28.434,133500.0
2014-01-28 09:40:00,40.25,40.3,40.24,40.3,54600.0,28.434,28.4693,28.4269,28.4693,54600.0
2014-01-28 09:50:00,40.3,40.34,40.29,40.33,48400.0,28.4693,28.4975,28.4622,28.4905,48400.0
2014-01-28 10:00:00,40.33,40.38,40.33,40.35,68400.0,28.4905,28.5258,28.4905,28.5046,68400.0
2014-01-28 10:10:00,40.35,40.36,40.29,40.33,83900.0,28.5046,28.5117,28.4622,28.4905,83900.0
2014-01-28 10:20:00,40.32,40.34,40.31,40.33,64500.0,28.4834,28.4975,28.4763,28.4905,64500.0
2014-01-28 10:30:00,40.34,40.36,40.32,40.36,49800.0,28.4975,28.5117,28.4834,28.5117,49800.0
2014-01-28 10:40:00,40.36,40.36,40.33,40.34,23100.0,28.5117,28.5117,28.4905,28.4975,23100.0
2014-01-28 10:50:00,40.34,40.36,40.32,40.35,209000.0,28.4975,28.5117,28.4834,28.5046,209000.0
2014-01-28 11:00:00,40.35,40.39,40.34,40.34,90000.0,28.5046,28.5329,28.4975,28.4975,90000.0
2014-01-28 11:10:00,40.34,40.36,40.29,40.3,63900.0,28.4975,28.5117,28.4622,28.4693,63900.0
2014-01-28 11:20:00,40.3,40.32,40.27,40.28,30100.0,28.4693,28.4834,28.4481,28.4552,30100.0
2014-01-28 11:30:00,40.28,40.29,40.25,40.26,20300.0,28.4552,28.4622,28.434,28.441,20300.0
2014-01-28 11:40:00,40.25,40.27,40.23,40.23,20500.0,28.434,28.4481,28.4198,28.4198,20500.0
2014-01-28 11:50:00,40.23,40.27,40.23,40.26,93300.0,28.4198,28.4481,28.4198,28.441,93300.0
2014-01-28 12:00:00,40.26,40.3,40.26,40.29,36800.0,28.441,28.4693,28.441,28.4622,36800.0
2014-01-28 12:10:00,40.29,40.31,40.28,40.31,33600.0,28.4622,28.4763,28.4552,28.4763,33600.0
2014-01-28 12:20:00,40.31,40.33,40.3,40.33,34600.0,28.4763,28.4905,28.4693,28.4905,34600.0
2014-01-28 12:30:00,40.34,40.38,40.33,40.37,59000.0,28.4975,28.5258,28.4905,28.5187,59000.0
2014-01-28 12:40:00,40.37,40.38,40.33,40.35,202600.0,28.5187,28.5258,28.4905,28.5046,202600.0
2014-01-28 12:50:00,40.34,40.36,40.33,40.35,25400.0,28.4975,28.5117,28.4905,28.5046,25400.0
2014-01-28 13:00:00,40.36,40.37,40.34,40.35,93400.0,28.5117,28.5187,28.4975,28.5046,93400.0
2014-01-28 13:10:00,40.35,40.39,40.35,40.39,19500.0,28.5046,28.5329,28.5046,28.5329,19500.0
2014-01-28 13:20:00,40.39,40.4,40.38,40.38,38000.0,28.5329,28.5399,28.5258,28.5258,38000.0
2014-01-28 13:30:00,40.38,40.4,40.37,40.37,82100.0,28.5258,28.5399,28.5187,28.5187,82100.0
2014-01-28 13:40:00,40.38,40.39,40.37,40.37,32700.0,28.5258,28.5329,28.5187,28.5187,32700.0
2014-01-28 13:50:00,40.38,40.39,40.37,40.37,77500.0,28.5258,28.5329,28.5187,28.5187,77500.0
2014-01-28 14:00:00,40.37,40.38,40.36,40.37,37900.0,28.5187,28.5258,28.5117,28.5187,37900.0
2014-01-28 14:10:00,40.37,40.38,40.36,40.38,63200.0,28.5187,28.5258,28.5117,28.5258,63200.0
2014-01-28 14:20:00,40.38,40.39,40.37,40.38,60400.0,28.5258,28.5329,28.5187,28.5258,60400.0
2014-01-28 14:30:00,40.38,40.4,40.38,40.4,71700.0,28.5258,28.5399,28.5258,28.5399,71700.0
2014-01-28 14:40:00,40.4,40.41,40.39,40.4,69600.0,28.5399,28.547,28.5329,28.5399,69600.0
2014-01-28 14:50:00,40.4,40.42,40.4,40.41,98700.0,28.5399,28.5541,28.5399,28.547,98700.0
2014-01-28 15:00:00,40.41,40.42,40.38,40.39,99200.0,28.547,28.5541,28.5258,28.5329,99200.0
2014-01-28 15:10:00,40.4,40.41,40.38,40.4,57200.0,28.5399,28.547,28.5258,28.5399,57200.0
2014-01-28 15:20:00,40.4,40.41,40.39,40.4,53300.0,28.5399,28.547,28.5329,28.5399,53300.0
2014-01-28 15:30:00,40.4,40.43,40.39,40.43,46500.0,28.5399,28.5611,28.5329,28.5611,46500.0
2014-01-28 15:40:00,40.43,40.44,40.4,40.41,101400.0,28.5611,28.5682,28.5399,28.547,101400.0
2014-01-28 15:50:00,40.4,40.41,40.38,40.41,95000.0,28.5399,28.547,28.5258,28.547,95000.0
2014-01-29 09:30:00,39.9,39.95,39.86,39.91,262000.0,28.1867,28.222,28.1585,28.1938,262000.0
2014-01-29 09:40:00,39.92,40.01,39.91,39.96,68700.0,28.2008,28.2644,28.1938,28.2291,68700.0
2014-01-29 09:50:00,39.96,40.01,39.94,39.95,76100.0,28.2291,28.2644,28.215,28.222,76100.0
2014-01-29 10:00:00,39.96,40.06,39.96,40.04,45900.0,28.2291,28.2997,28.2291,28.2856,45900.0
2014-01-29 10:10:00,40.04,40.04,39.96,39.96,99300.0,28.2856,28.2856,28.2291,28.2291,99300.0
2014-01-29 10:20:00,39.96,39.98,39.92,39.95,60300.0,28.2291,28.2432,28.2008,28.222,60300.0
2014-01-29 10:30:00,39.96,40.02,39.95,40.01,49100.0,28.2291,28.2715,28.222,28.2644,49100.0
2014-01-29 10:40:00,40.01,40.07,40.0,40.02,26200.0,28.2644,28.3068,28.2574,28.2715,26200.0
2014-01-29 10:50:00,40.02,40.05,40.01,40.03,39400.0,28.2715,28.2927,28.2644,28.2785,39400.0
2014-01-29 11:00:00,40.04,40.1,40.04,40.09,28400.0,28.2856,28.328,28.2856,28.3209,28400.0
2014-01-29 11:10:00,40.1,40.15,40.07,40.07,27100.0,28.328,28.3633,28.3068,28.3068,27100.0
2014-01-29 11:20:00,40.07,40.15,40.05,40.13,91900.0,28.3068,28.3633,28.2927,28.3492,91900.0
2014-01-29 11:30:00,40.14,40.16,40.12,40.13,60800.0,28.3563,28.3704,28.3421,28.3492,60800.0
2014-01-29 11:40:00,40.13,40.13,40.07,40.11,42600.0,28.3492,28.3492,28.3068,28.3351,42600.0
2014-01-29 11:50:00,40.1,40.12,40.09,40.11,51800.0,28.328,28.3421,28.3209,28.3351,51800.0
2014-01-29 12:00:00,40.11,40.12,40.08,40.08,95500.0,28.3351,28.3421,28.3139,28.3139,95500.0
2014-01-29 12:10:00,40.08,40.09,40.05,40.06,27600.0,28.3139,28.3209,28.2927,28.2997,27600.0
2014-01-29 12:20:00,40.07,40.1,40.04,40.05,61100.0,28.3068,28.328,28.2856,28.2927,61100.0
2014-01-29 12:30:00,40.04,40.05,39.99,39.99,38000.0,28.2856,28.2927,28.2503,28.2503,38000.0
2014-01-29 12:40:00,40.0,40.04,39.99,40.04,42800.0,28.2574,28.2856,28.2503,28.2856,42800.0
2014-01-29 12:50:00,40.04,40.05,40.03,40.05,12600.0,28.2856,28.2927,28.2785,28.2927,12600.0
2014-01-29 13:00:00,40.05,40.05,40.0,40.04,65800.0,28.2927,28.2927,28.2574,28.2856,65800.0
2014-01-29 13:10:00,40.03,40.05,40.0,40.01,309100.0,28.2785,28.2927,28.2574,28.2644,309100.0
2014-01-29 13:20:00,40.01,40.03,40.0,40.02,57900.0,28.2644,28.2785,28.2574,28.2715,57900.0
2014-01-29 13:30:00,40.03,40.06,40.02,40.05,81100.0,28.2785,28.2997,28.2715,28.2927,81100.0
2014-01-29 13:40:00,40.04,40.05,40.02,40.05,58600.0,28.2856,28.2927,28.2715,28.2927,58600.0
2014-01-29 13:50:00,40.05,40.12,40.02,40.12,65600.0,28.2927,28.3421,28.2715,28.3421,65600.0
2014-01-29 14:00:00,40.08,40.11,39.95,40.05,67200.0,28.3139,28.3351,28.222,28.2927,67200.0
2014-01-29 14:10:00,40.03,40.03,39.84,39.89,132400.0,28.2785,28.2785,28.1443,28.1796,132400.0
2014-01-29 14:20:00,39.88,39.99,39.84,39.98,63500.0,28.1726,28.2503,28.1443,28.2432,63500.0
2014-01-29 14:30:00,39.99,40.08,39.97,40.08,45600.0,28.2503,28.3139,28.2362,28.3139,45600.0
2014-01-29 14:40:00,40.09,40.12,40.03,40.03,59300.0,28.3209,28.3421,28.2785,28.2785,59300.0
2014-01-29 14:50:00,40.03,40.05,39.96,39.96,64800.0,28.2785,28.2927,28.2291,28.2291,64800.0
2014-01-29 15:00:00,39.96,39.97,39.93,39.95,56100.0,28.2291,28.2362,28.2079,28.222,56100.0
2014-01-29 15:10:00,39.95,39.96,39.88,39.91,89500.0,28.222,28.2291,28.1726,28.1938,89500.0
2014-01-29 15:20:00,39.91,39.99,39.9,39.96,34800.0,28.1938,28.2503,28.1867,28.2291,34800.0
2014-01-29 15:30:00,39.95,39.97,39.9,39.96,141800.0,28.222,28.2362,28.1867,28.2291,141800.0
2014-01-29 15:40:00,39.96,40.01,39.92,39.96,165500.0,28.2291,28.2644,28.2008,28.2291,165500.0
2014-01-29 15:50:00,39.95,39.96,39.92,39.95,89400.0,28.222,28.2291,28.2008,28.222,89400.0
2014-01-30 09:30:00,40.12,40.17,40.09,40.13,328000.0,28.3421,28.3774,28.3209,28.3492,328000.0
2014-01-30 09:40:00,40.11,40.11,40.05,40.08,40200.0,28.3351,28.3351,28.2927,28.3139,40200.0
2014-01-30 09:50:00,40.07,40.08,40.02,40.04,50200.0,28.3068,28.3139,28.2715,28.2856,50200.0
2014-01-30 10:00:00,40.05,40.05,40.0,40.02,122900.0,28.2927,28.2927,28.2574,28.2715,122900.0
2014-01-30 10:10:00,40.02,40.03,39.98,40.0,46400.0,28.2715,28.2785,28.2432,28.2574,46400.0
2014-01-30 10:20:00,40.0,40.05,39.97,40.0,42100.0,28.2574,28.2927,28.2362,28.2574,42100.0
2014-01-30 10:30:00,40.0,40.05,40.0,40.05,23800.0,28.2574,28.2927,28.2574,28.2927,23800.0
2014-01-30 10:40:00,40.05,40.06,39.99,39.99,74600.0,28.2927,28.2997,28.2503,28.2503,74600.0
2014-01-30 10:50:00,39.98,40.02,39.98,40.02,28000.0,28.2432,28.2715,28.2432,28.2715,28000.0
2014-01-30 11:00:00,40.01,40.02,39.98,40.0,33500.0,28.2644,28.2715,28.2432,28.2574,33500.0
2014-01-30 11:10:00,39.99,40.06,39.99,40.05,56100.0,28.2503,28.2997,28.2503,28.2927,56100.0
2014-01-30 11:20:00,40.06,40.07,40.02,40.04,18000.0,28.2997,28.3068,28.2715,28.2856,18000.0
2014-01-30 11:30:00,40.04,40.08,40.04,40.07,32200.0,28.2856,28.3139,28.2856,28.3068,32200.0
2014-01-30 11:40:00,40.07,40.13,40.06,40.13,25300.0,28.3068,28.3492,28.2997,28.3492,25300.0
2014-01-30 11:50:00,40.13,40.18,40.13,40.15,25900.0,28.3492,28.3845,28.3492,28.3633,25900.0
2014-01-30 12:00:00,40.15,40.17,40.14,40.17,31200.0,28.3633,28.3774,28.3563,28.3774,31200.0
2014-01-30 12:10:00,40.17,40.17,40.14,40.15,21300.0,28.3774,28.3774,28.3563,28.3633,21300.0
2014-01-30 12:20:00,40.15,40.16,40.13,40.14,61000.0,28.3633,28.3704,28.3492,28.3563,61000.0
2014-01-30 12:30:00,40.13,40.17,40.11,40.17,75300.0,28.3492,28.3774,28.3351,28.3774,75300.0
2014-01-30 12:40:00,40.18,40.21,40.18,40.21,29300.0,28.3845,28.4057,28.3845,28.4057,29300.0
2014-01-30 12:50:00,40.21,40.23,40.2,40.22,54100.0,28.4057,28.4198,28.3986,28.4128,54100.0
2014-01-30 13:00:00,40.21,40.21,40.19,40.2,116000.0,28.4057,28.4057,28.3916,28.3986,116000.0
2014-01-30 13:10:00,40.2,40.2,40.18,40.19,73500.0,28.3986,28.3986,28.3845,28.3916,73500.0
2014-01-30 13:20:00,40.2,40.2,40.16,40.16,44600.0,28.3986,28.3986,28.3704,28.3704,44600.0
2014-01-30 13:30:00,40.17,40.17,40.13,40.14,25400.0,28.3774,28.3774,28.3492,28.3563,25400.0
2014-01-30 13:40:00,40.14,40.17,40.14,40.16,37500.0,28.3563,28.3774,28.3563,28.3704,37500.0
2014-01-30 13:50:00,40.15,40.17,40.14,40.15,7900.0,28.3633,28.3774,28.3563,28.3633,7900.0
2014-01-30 14:00:00,40.15,40.15,40.1,40.11,36500.0,28.3633,28.3633,28.328,28.3351,36500.0
2014-01-30 14:10:00,40.11,40.11,40.09,40.11,20500.0,28.3351,28.3351,28.3209,28.3351,20500.0
2014-01-30 14:20:00,40.11,40.14,40.11,40.14,40800.0,28.3351,28.3563,28.3351,28.3563,40800.0
2014-01-30 14:30:00,40.14,40.17,40.14,40.16,50200.0,28.3563,28.3774,28.3563,28.3704,50200.0
2014-01-30 14:40:00,40.16,40.17,40.12,40.13,83200.0,28.3704,28.3774,28.3421,28.3492,83200.0
2014-01-30 14:50:00,40.13,40.16,40.13,40.16,105800.0,28.3492,28.3704,28.3492,28.3704,105800.0
2014-01-30 15:00:00,40.16,40.2,40.15,40.18,294400.0,28.3704,28.3986,28.3633,28.3845,294400.0
2014-01-30 15:10:00,40.18,40.22,40.18,40.19,264500.0,28.3845,28.4128,28.3845,28.3916,264500.0
2014-01-30 15:20:00,40.19,40.21,40.17,40.19,388700.0,28.3916,28.4057,28.3774,28.3916,388700.0
2014-01-30 15:30:00,40.19,40.19,40.18,40.19,131800.0,28.3916,28.3916,28.3845,28.3916,131800.0
2014-01-30 15:40:00,40.19,40.2,40.15,40.15,226800.0,28.3916,28.3986,28.3633,28.3633,226800.0
2014-01-30 15:50:00,40.16,40.18,40.15,40.15,262200.0,28.3704,28.3845,28.3633,28.3633,262200.0
2014-01-31 09:30:00,39.35,39.37,39.31,39.36,237800.0,27.7982,27.8123,27.7699,27.8052,237800.0
2014-01-31 09:40:00,39.35,39.39,39.32,39.38,111600.0,27.7982,27.8264,27.777,27.8194,111600.0
2014-01-31 09:50:00,39.39,39.4,39.32,39.33,72300.0,27.8264,27.8335,27.777,27.784,72300.0
2014-01-31 10:00:00,39.34,39.45,39.33,39.42,139500.0,27.7911,27.8688,27.784,27.8476,139500.0
2014-01-31 10:10:00,39.42,39.45,39.41,39.43,94900.0,27.8476,27.8688,27.8406,27.8547,94900.0
2014-01-31 10:20:00,39.42,39.45,39.39,39.4,59200.0,27.8476,27.8688,27.8264,27.8335,59200.0
2014-01-31 10:30:00,39.4,39.42,39.38,39.41,40500.0,27.8335,27.8476,27.8194,27.8406,40500.0
2014-01-31 10:40:00,39.41,39.43,39.36,39.43,43400.0,27.8406,27.8547,27.8052,27.8547,43400.0
2014-01-31 10:50:00,39.43,39.49,39.43,39.47,35000.0,27.8547,27.8971,27.8547,27.8829,35000.0
2014-01-31 11:00:00,39.47,39.62,39.47,39.62,31100.0,27.8829,27.9889,27.8829,27.9889,31100.0
2014-01-31 11:10:00,39.62,39.66,39.58,39.58,20600.0,27.9889,28.0172,27.9607,27.9607,20600.0
2014-01-31 11:20:00,39.58,39.68,39.58,39.68,75800.0,27.9607,28.0313,27.9607,28.0313,75800.0
2014-01-31 11:30:00,39.69,39.71,39.65,39.66,41200.0,28.0384,28.0525,28.0101,28.0172,41200.0
2014-01-31 11:40:00,39.67,39.7,39.66,39.67,31900.0,28.0242,28.0454,28.0172,28.0242,31900.0
2014-01-31 11:50:00,39.67,39.69,39.66,39.69,43500.0,28.0242,28.0384,28.0172,28.0384,43500.0
2014-01-31 12:00:00,39.69,39.74,39.69,39.73,75800.0,28.0384,28.0737,28.0384,28.0666,75800.0
2014-01-31 12:10:00,39.73,39.74,39.69,39.71,45600.0,28.0666,28.0737,28.0384,28.0525,45600.0
2014-01-31 12:20:00,39.7,39.71,39.66,39.68,63600.0,28.0454,28.0525,28.0172,28.0313,63600.0
2014-01-31 12:30:00,39.68,39.68,39.63,39.65,59500.0,28.0313,28.0313,27.996,28.0101,59500.0
2014-01-31 12:40:00,39.65,39.69,39.63,39.68,46100.0,28.0101,28.0384,27.996,28.0313,46100.0
2014-01-31 12:50:00,39.67,39.69,39.66,39.67,64500.0,28.0242,28.0384,28.0172,28.0242,64500.0
2014-01-31 13:00:00,39.66,39.67,39.63,39.64,43100.0,28.0172,28.0242,27.996,28.003,43100.0
2014-01-31 13:10:00,39.65,39.66,39.61,39.62,48700.0,28.0101,28.0172,27.9818,27.9889,48700.0
2014-01-31 13:20:00,39.61,39.64,39.61,39.63,33000.0,27.9818,28.003,27.9818,27.996,33000.0
2014-01-31 13:30:00,39.64,39.67,39.63,39.66,94200.0,28.003,28.0242,27.996,28.0172,94200.0
2014-01-31 13:40:00,39.69,39.71,39.67,39.7,47000.0,28.0384,28.0525,28.0242,28.0454,47000.0
2014-01-31 13:50:00,39.71,39.74,39.71,39.73,51100.0,28.0525,28.0737,28.0525,28.0666,51100.0
2014-01-31 14:00:00,39.73,39.76,39.71,39.72,66500.0,28.0666,28.0878,28.0525,28.0596,66500.0
2014-01-31 14:10:00,39.71,39.71,39.69,39.7,107400.0,28.0525,28.0525,28.0384,28.0454,107400.0
2014-01-31 14:20:00,39.7,39.73,39.69,39.73,78000.0,28.0454,28.0666,28.0384,28.0666,78000.0
2014-01-31 14:30:00,39.73,39.74,39.71,39.73,65400.0,28.0666,28.0737,28.0525,28.0666,65400.0
2014-01-31 14:40:00,39.74,39.77,39.73,39.75,113400.0,28.0737,28.0949,28.0666,28.0807,113400.0
2014-01-31 14:50:00,39.76,39.76,39.68,39.68,175700.0,28.0878,28.0878,28.0313,28.0313,175700.0
2014-01-31 15:00:00,39.68,39.69,39.64,39.64,141300.0,28.0313,28.0384,28.003,28.003,141300.0
2014-01-31 15:10:00,39.63,39.66,39.61,39.61,143100.0,27.996,28.0172,27.9818,27.9818,143100.0
2014-01-31 15:20:00,39.61,39.63,39.6,39.61,114600.0,27.9818,27.996,27.9748,27.9818,114600.0
2014-01-31 15:30:00,39.6,39.64,39.58,39.6,105000.0,27.9748,28.003,27.9607,27.9748,105000.0
2014-01-31 15:40:00,39.59,39.61,39.56,39.59,271600.0,27.9677,27.9818,27.9465,27.9677,271600.0
2014-01-31 15:50:00,39.59,39.59,39.52,39.53,513000.0,27.9677,27.9677,27.9183,27.9253,513000.0
2014-02-03 09:30:00,39.47,39.52,39.45,39.47,267200.0,27.8829,27.9183,27.8688,27.8829,267200.0
2014-02-03 09:40:00,39.47,39.48,39.34,39.34,236100.0,27.8829,27.89,27.7911,27.7911,236100.0
2014-02-03 09:50:00,39.36,39.43,39.36,39.42,48200.0,27.8052,27.8547,27.8052,27.8476,48200.0
2014-02-03 10:00:00,39.43,39.44,39.32,39.39,178100.0,27.8547,27.8618,27.777,27.8264,178100.0
2014-02-03 10:10:00,39.38,39.38,39.17,39.18,211800.0,27.8194,27.8194,27.671,27.6781,211800.0
2014-02-03 10:20:00,39.18,39.25,39.18,39.22,56500.0,27.6781,27.7275,27.6781,27.7063,56500.0
2014-02-03 10:30:00,39.23,39.27,39.17,39.27,70800.0,27.7134,27.7417,27.671,27.7417,70800.0
2014-02-03 10:40:00,39.26,39.3,39.22,39.28,123700.0,27.7346,27.7629,27.7063,27.7487,123700.0
2014-02-03 10:50:00,39.27,39.3,39.23,39.25,69000.0,27.7417,27.7629,27.7134,27.7275,69000.0
2014-02-03 11:00:00,39.25,39.26,39.13,39.13,69100.0,27.7275,27.7346,27.6428,27.6428,69100.0
2014-02-03 11:10:00,39.13,39.15,39.07,39.11,64000.0,27.6428,27.6569,27.6004,27.6286,64000.0
2014-02-03 11:20:00,39.11,39.15,39.08,39.1,101400.0,27.6286,27.6569,27.6074,27.6216,101400.0
2014-02-03 11:30:00,39.1,39.13,39.07,39.07,78700.0,27.6216,27.6428,27.6004,27.6004,78700.0
2014-02-03 11:40:00,39.07,39.09,38.99,38.99,72900.0,27.6004,27.6145,27.5439,27.5439,72900.0
2014-02-03 11:50:00,39.0,39.01,38.95,38.96,43000.0,27.5509,27.558,27.5156,27.5227,43000.0
2014-02-03 12:00:00,38.95,38.98,38.92,38.98,67200.0,27.5156,27.5368,27.4944,27.5368,67200.0
2014-02-03 12:10:00,38.98,38.98,38.94,38.96,62600.0,27.5368,27.5368,27.5085,27.5227,62600.0
2014-02-03 12:20:00,38.96,38.97,38.91,38.97,101000.0,27.5227,27.5297,27.4873,27.5297,101000.0
2014-02-03 12:30:00,38.97,39.01,38.96,38.97,36100.0,27.5297,27.558,27.5227,27.5297,36100.0
2014-02-03 12:40:00,38.98,39.01,38.98,39.01,25800.0,27.5368,27.558,27.5368,27.558,25800.0
2014-02-03 12:50:00,39.01,39.02,38.99,38.99,59900.0,27.558,27.565,27.5439,27.5439,59900.0
2014-02-03 13:00:00,38.99,39.0,38.92,38.94,73300.0,27.5439,27.5509,27.4944,27.5085,73300.0
2014-02-03 13:10:00,38.95,38.97,38.92,38.93,50900.0,27.5156,27.5297,27.4944,27.5015,50900.0
2014-02-03 13:20:00,38.93,38.95,38.86,38.89,53100.0,27.5015,27.5156,27.452,27.4732,53100.0
2014-02-03 13:30:00,38.88,38.92,38.87,38.87,79500.0,27.4661,27.4944,27.4591,27.4591,79500.0
2014-02-03 13:40:00,38.87,38.92,38.86,38.87,60400.0,27.4591,27.4944,27.452,27.4591,60400.0
2014-02-03 13:50:00,38.89,38.93,38.87,38.9,30900.0,27.4732,27.5015,27.4591,27.4803,30900.0
2014-02-03 14:00:00,38.89,38.92,38.87,38.91,138800.0,27.4732,27.4944,27.4591,27.4873,138800.0
2014-02-03 14:10:00,38.9,38.96,38.89,38.94,251600.0,27.4803,27.5227,27.4732,27.5085,251600.0
2014-02-03 14:20:00,38.94,38.94,38.89,38.91,84800.0,27.5085,27.5085,27.4732,27.4873,84800.0
2014-02-03 14:30:00,38.91,38.91,38.84,38.85,211400.0,27.4873,27.4873,27.4379,27.445,211400.0
2014-02-03 14:40:00,38.85,38.87,38.84,38.86,70600.0,27.445,27.4591,27.4379,27.452,70600.0
2014-02-03 14:50:00,38.86,38.87,38.79,38.8,267200.0,27.452,27.4591,27.4026,27.4096,267200.0
2014-02-03 15:00:00,38.8,38.81,38.78,38.81,196200.0,27.4096,27.4167,27.3955,27.4167,196200.0
2014-02-03 15:10:00,38.81,38.84,38.78,38.82,85300.0,27.4167,27.4379,27.3955,27.4238,85300.0
2014-02-03 15:20:00,38.82,38.84,38.79,38.83,63700.0,27.4238,27.4379,27.4026,27.4308,63700.0
2014-02-03 15:30:00,38.84,38.86,38.82,38.84,145500.0,27.4379,27.452,27.4238,27.4379,145500.0
2014-02-03 15:40:00,38.84,38.84,38.75,38.75,111300.0,27.4379,27.4379,27.3743,27.3743,111300.0
2014-02-03 15:50:00,38.76,38.79,38.72,38.73,374000.0,27.3814,27.4026,27.3531,27.3602,374000.0
2014-02-04 09:30:00,38.98,39.03,38.94,38.96,123000.0,27.5368,27.5721,27.5085,27.5227,123000.0
2014-02-04 09:40:00,38.95,38.97,38.89,38.94,115000.0,27.5156,27.5297,27.4732,27.5085,115000.0
2014-02-04 09:50:00,38.93,39.06,38.93,39.01,130400.0,27.5015,27.5933,27.5015,27.558,130400.0
2014-02-04 10:00:00,39.02,39.04,38.97,39.0,74900.0,27.565,27.5792,27.5297,27.5509,74900.0
2014-02-04 10:10:00,39.0,39.01,38.95,38.97,119100.0,27.5509,27.558,27.5156,27.5297,119100.0
2014-02-04 10:20:00,38.97,38.98,38.92,38.97,70000.0,27.5297,27.5368,27.4944,27.5297,70000.0
2014-02-04 10:30:00,38.98,39.03,38.98,39.01,123000.0,27.5368,27.5721,27.5368,27.558,123000.0
2014-02-04 10:40:00,39.01,39.03,38.97,38.99,65900.0,27.558,27.5721,27.5297,27.5439,65900.0
2014-02-04 10:50:00,39.0,39.0,38.93,38.94,55000.0,27.5509,27.5509,27.5015,27.5085,55000.0
2014-02-04 11:00:00,38.94,39.02,38.92,39.02,85500.0,27.5085,27.565,27.4944,27.565,85500.0
2014-02-04 11:10:00,39.02,39.03,38.97,38.98,43400.0,27.565,27.5721,27.5297,27.5368,43400.0
2014-02-04 11:20:00,38.97,38.99,38.95,38.96,29100.0,27.5297,27.5439,27.5156,27.5227,29100.0
2014-02-04 11:30:00,38.96,38.98,38.94,38.97,21100.0,27.5227,27.5368,27.5085,27.5297,21100.0
2014-02-04 11:40:00,38.98,39.03,38.94,39.03,117900.0,27.5368,27.5721,27.5085,27.5721,117900.0
2014-02-04 11:50:00,39.02,39.06,39.01,39.06,34100.0,27.565,27.5933,27.558,27.5933,34100.0
2014-02-04 12:00:00,39.07,39.1,39.06,39.06,15500.0,27.6004,27.6216,27.5933,27.5933,15500.0
2014-02-04 12:10:00,39.07,39.08,39.04,39.05,40300.0,27.6004,27.6074,27.5792,27.5862,40300.0
2014-02-04 12:20:00,39.06,39.09,39.05,39.07,56700.0,27.5933,27.6145,27.5862,27.6004,56700.0
2014-02-04 12:30:00,39.06,39.09,39.06,39.08,22700.0,27.5933,27.6145,27.5933,27.6074,22700.0
2014-02-04 12:40:00,39.08,39.11,39.08,39.1,23100.0,27.6074,27.6286,27.6074,27.6216,23100.0
2014-02-04 12:50:00,39.1,39.12,39.08,39.1,25100.0,27.6216,27.6357,27.6074,27.6216,25100.0
2014-02-04 13:00:00,39.11,39.13,39.1,39.12,23200.0,27.6286,27.6428,27.6216,27.6357,23200.0
2014-02-04 13:10:00,39.13,39.13,39.07,39.08,142100.0,27.6428,27.6428,27.6004,27.6074,142100.0
2014-02-04 13:20:00,39.09,39.1,39.08,39.09,37200.0,27.6145,27.6216,27.6074,27.6145,37200.0
2014-02-04 13:30:00,39.09,39.11,39.07,39.1,71100.0,27.6145,27.6286,27.6004,27.6216,71100.0
2014-02-04 13:40:00,39.1,39.11,39.08,39.09,76000.0,27.6216,27.6286,27.6074,27.6145,76000.0
2014-02-04 13:50:00,39.09,39.1,39.05,39.06,84300.0,27.6145,27.6216,27.5862,27.5933,84300.0
2014-02-04 14:00:00,39.06,39.07,39.04,39.07,38900.0,27.5933,27.6004,27.5792,27.6004,38900.0
2014-02-04 14:10:00,39.07,39.1,39.06,39.08,79100.0,27.6004,27.6216,27.5933,27.6074,79100.0
2014-02-04 14:20:00,39.08,39.12,39.07,39.09,73400.0,27.6074,27.6357,27.6004,27.6145,73400.0
2014-02-04 14:30:00,39.09,39.1,39.07,39.07,93600.0,27.6145,27.6216,27.6004,27.6004,93600.0
2014-02-04 14:40:00,39.07,39.11,39.07,39.09,216900.0,27.6004,27.6286,27.6004,27.6145,216900.0
2014-02-04 14:50:00,39.1,39.12,39.09,39.11,128900.0,27.6216,27.6357,27.6145,27.6286,128900.0
2014-02-04 15:00:00,39.11,39.13,39.1,39.13,106500.0,27.6286,27.6428,27.6216,27.6428,106500.0
2014-02-04 15:10:00,39.12,39.13,39.08,39.1,230000.0,27.6357,27.6428,27.6074,27.6216,230000.0
2014-02-04 15:20:00,39.1,39.11,39.02,39.03,102300.0,27.6216,27.6286,27.565,27.5721,102300.0
2014-02-04 15:30:00,39.02,39.11,39.01,39.09,60700.0,27.565,27.6286,27.558,27.6145,60700.0
2014-02-04 15:40:00,39.1,39.14,39.09,39.13,74700.0,27.6216,27.6498,27.6145,27.6428,74700.0
2014-02-04 15:50:00,39.12,39.17,39.12,39.14,156800.0,27.6357,27.671,27.6357,27.6498,156800.0
2014-02-05 09:30:00,39.1,39.16,39.06,39.13,374200.0,27.6216,27.6639,27.5933,27.6428,374200.0
2014-02-05 09:40:00,39.13,39.16,39.05,39.05,113500.0,27.6428,27.6639,27.5862,27.5862,113500.0
2014-02-05 09:50:00,39.06,39.1,39.04,39.06,88700.0,27.5933,27.6216,27.5792,27.5933,88700.0
2014-02-05 10:00:00,39.07,39.18,39.05,39.07,216600.0,27.6004,27.6781,27.5862,27.6004,216600.0
2014-02-05 10:10:00,39.07,39.08,39.02,39.06,113900.0,27.6004,27.6074,27.565,27.5933,113900.0
2014-02-05 10:20:00,39.07,39.08,38.98,39.02,96400.0,27.6004,27.6074,27.5368,27.565,96400.0
2014-02-05 10:30:00,39.03,39.11,39.01,39.07,78600.0,27.5721,27.6286,27.558,27.6004,78600.0
2014-02-05 10:40:00,39.07,39.1,39.03,39.06,91300.0,27.6004,27.6216,27.5721,27.5933,91300.0
2014-02-05 10:50:00,39.05,39.1,39.04,39.07,66300.0,27.5862,27.6216,27.5792,27.6004,66300.0
2014-02-05 11:00:00,39.07,39.07,39.01,39.02,62100.0,27.6004,27.6004,27.558,27.565,62100.0
2014-02-05 11:10:00,39.02,39.07,39.02,39.02,58000.0,27.565,27.6004,27.565,27.565,58000.0
2014-02-05 11:20:00,39.03,39.1,39.03,39.1,52000.0,27.5721,27.6216,27.5721,27.6216,52000.0
2014-02-05 11:30:00,39.1,39.11,39.08,39.08,130000.0,27.6216,27.6286,27.6074,27.6074,130000.0
2014-02-05 11:40:00,39.09,39.14,39.07,39.12,58700.0,27.6145,27.6498,27.6004,27.6357,58700.0
2014-02-05 11:50:00,39.12,39.15,39.1,39.13,121300.0,27.6357,27.6569,27.6216,27.6428,121300.0
2014-02-05 12:00:00,39.14,39.17,39.14,39.16,281600.0,27.6498,27.671,27.6498,27.6639,281600.0
2014-02-05 12:10:00,39.15,39.15,39.12,39.15,45000.0,27.6569,27.6569,27.6357,27.6569,45000.0
2014-02-05 12:20:00,39.15,39.19,39.14,39.14,77700.0,27.6569,27.6851,27.6498,27.6498,77700.0
2014-02-05 12:30:00,39.15,39.17,39.1,39.12,185700.0,27.6569,27.671,27.6216,27.6357,185700.0
2014-02-05 12:40:00,39.12,39.14,39.12,39.13,46500.0,27.6357,27.6498,27.6357,27.6428,46500.0
2014-02-05 12:50:00,39.13,39.17,39.13,39.17,42800.0,27.6428,27.671,27.6428,27.671,42800.0
2014-02-05 13:00:00,39.17,39.23,39.16,39.23,55100.0,27.671,27.7134,27.6639,27.7134,55100.0
2014-02-05 13:10:00,39.24,39.24,39.21,39.23,28200.0,27.7205,27.7205,27.6993,27.7134,28200.0
2014-02-05 13:20:00,39.23,39.23,39.19,39.2,30600.0,27.7134,27.7134,27.6851,27.6922,30600.0
2014-02-05 13:30:00,39.2,39.22,39.2,39.21,22900.0,27.6922,27.7063,27.6922,27.6993,22900.0
2014-02-05 13:40:00,39.22,39.24,39.2,39.21,25200.0,27.7063,27.7205,27.6922,27.6993,25200.0
2014-02-05 13:50:00,39.21,39.23,39.21,39.22,35200.0,27.6993,27.7134,27.6993,27.7063,35200.0
2014-02-05 14:00:00,39.22,39.24,39.2,39.21,21100.0,27.7063,27.7205,27.6922,27.6993,21100.0
2014-02-05 14:10:00,39.22,39.22,39.19,39.2,78900.0,27.7063,27.7063,27.6851,27.6922,78900.0
2014-02-05 14:20:00,39.2,39.23,39.19,39.22,72800.0,27.6922,27.7134,27.6851,27.7063,72800.0
2014-02-05 14:30:00,39.22,39.24,39.17,39.18,54100.0,27.7063,27.7205,27.671,27.6781,54100.0
2014-02-05 14:40:00,39.17,39.2,39.17,39.19,33400.0,27.671,27.6922,27.671,27.6851,33400.0
2014-02-05 14:50:00,39.19,39.21,39.15,39.17,58600.0,27.6851,27.6993,27.6569,27.671,58600.0
2014-02-05 15:00:00,39.17,39.2,39.15,39.2,97400.0,27.671,27.6922,27.6569,27.6922,97400.0
2014-02-05 15:10:00,39.2,39.23,39.19,39.2,94500.0,27.6922,27.7134,27.6851,27.6922,94500.0
2014-02-05 15:20:00,39.2,39.23,39.19,39.23,93900.0,27.6922,27.7134,27.6851,27.7134,93900.0
2014-02-05 15:30:00,39.23,39.23,39.2,39.22,46600.0,27.7134,27.7134,27.6922,27.7063,46600.0
2014-02-05 15:40:00,39.21,39.25,39.21,39.25,65100.0,27.6993,27.7275,27.6993,27.7275,65100.0
2014-02-05 15:50:00,39.25,39.25,39.19,39.21,315700.0,27.7275,27.7275,27.6851,27.6993,315700.0
2014-02-06 09:30:00,39.52,39.65,39.52,39.63,260400.0,27.9183,28.0101,27.9183,27.996,260400.0
2014-02-06 09:40:00,39.63,39.65,39.6,39.65,96000.0,27.996,28.0101,27.9748,28.0101,96000.0
2014-02-06 09:50:00,39.66,39.71,39.65,39.7,112000.0,28.0172,28.0525,28.0101,28.0454,112000.0
2014-02-06 10:00:00,39.7,39.78,39.69,39.77,60700.0,28.0454,28.1019,28.0384,28.0949,60700.0
2014-02-06 10:10:00,39.77,39.79,39.74,39.77,109800.0,28.0949,28.109,28.0737,28.0949,109800.0
2014-02-06 10:20:00,39.77,39.79,39.76,39.79,115600.0,28.0949,28.109,28.0878,28.109,115600.0
2014-02-06 10:30:00,39.79,39.83,39.78,39.82,78700.0,28.109,28.1373,28.1019,28.1302,78700.0
2014-02-06 10:40:00,39.81,39.87,39.81,39.86,58300.0,28.1231,28.1655,28.1231,28.1585,58300.0
2014-02-06 10:50:00,39.86,39.86,39.79,39.81,71800.0,28.1585,28.1585,28.109,28.1231,71800.0
2014-02-06 11:00:00,39.81,39.87,39.79,39.86,163600.0,28.1231,28.1655,28.109,28.1585,163600.0
2014-02-06 11:10:00,39.85,39.85,39.78,39.79,73500.0,28.1514,28.1514,28.1019,28.109,73500.0
2014-02-06 11:20:00,39.79,39.83,39.78,39.81,116000.0,28.109,28.1373,28.1019,28.1231,116000.0
2014-02-06 11:30:00,39.81,39.85,39.81,39.84,84900.0,28.1231,28.1514,28.1231,28.1443,84900.0
2014-02-06 11:40:00,39.84,39.88,39.83,39.85,44800.0,28.1443,28.1726,28.1373,28.1514,44800.0
2014-02-06 11:50:00,39.84,39.87,39.83,39.83,28800.0,28.1443,28.1655,28.1373,28.1373,28800.0
2014-02-06 12:00:00,39.84,39.87,39.83,39.87,34900.0,28.1443,28.1655,28.1373,28.1655,34900.0
2014-02-06 12:10:00,39.87,39.87,39.84,39.85,131800.0,28.1655,28.1655,28.1443,28.1514,131800.0
2014-02-06 12:20:00,39.85,39.85,39.83,39.85,138000.0,28.1514,28.1514,28.1373,28.1514,138000.0
2014-02-06 12:30:00,39.85,39.85,39.82,39.83,42300.0,28.1514,28.1514,28.1302,28.1373,42300.0
2014-02-06 12:40:00,39.83,39.86,39.83,39.84,78900.0,28.1373,28.1585,28.1373,28.1443,78900.0
2014-02-06 12:50:00,39.83,39.85,39.83,39.83,13700.0,28.1373,28.1514,28.1373,28.1373,13700.0
2014-02-06 13:00:00,39.83,39.85,39.83,39.84,24100.0,28.1373,28.1514,28.1373,28.1443,24100.0
2014-02-06 13:10:00,39.84,39.85,39.81,39.82,43300.0,28.1443,28.1514,28.1231,28.1302,43300.0
2014-02-06 13:20:00,39.82,39.82,39.78,39.78,27300.0,28.1302,28.1302,28.1019,28.1019,27300.0
2014-02-06 13:30:00,39.79,39.81,39.79,39.8,55900.0,28.109,28.1231,28.109,28.1161,55900.0
2014-02-06 13:40:00,39.8,39.83,39.8,39.81,97800.0,28.1161,28.1373,28.1161,28.1231,97800.0
2014-02-06 13:50:00,39.82,39.82,39.8,39.8,54200.0,28.1302,28.1302,28.1161,28.1161,54200.0
2014-02-06 14:00:00,39.81,39.83,39.8,39.83,25300.0,28.1231,28.1373,28.1161,28.1373,25300.0
2014-02-06 14:10:00,39.82,39.88,39.82,39.87,50900.0,28.1302,28.1726,28.1302,28.1655,50900.0
2014-02-06 14:20:00,39.87,39.9,39.86,39.89,193500.0,28.1655,28.1867,28.1585,28.1796,193500.0
2014-02-06 14:30:00,39.89,39.89,39.86,39.87,102000.0,28.1796,28.1796,28.1585,28.1655,102000.0
2014-02-06 14:40:00,39.87,39.87,39.84,39.86,45300.0,28.1655,28.1655,28.1443,28.1585,45300.0
2014-02-06 14:50:00,39.86,39.88,39.85,39.86,44900.0,28.1585,28.1726,28.1514,28.1585,44900.0
2014-02-06 15:00:00,39.87,39.88,39.86,39.87,119400.0,28.1655,28.1726,28.1585,28.1655,119400.0
2014-02-06 15:10:00,39.88,39.88,39.85,39.87,46800.0,28.1726,28.1726,28.1514,28.1655,46800.0
2014-02-06 15:20:00,39.87,39.87,39.85,39.86,32700.0,28.1655,28.1655,28.1514,28.1585,32700.0
2014-02-06 15:30:00,39.86,39.88,39.84,39.88,92700.0,28.1585,28.1726,28.1443,28.1726,92700.0
2014-02-06 15:40:00,39.88,39.88,39.85,39.86,68600.0,28.1726,28.1726,28.1514,28.1585,68600.0
2014-02-06 15:50:00,39.85,39.9,39.85,39.89,365100.0,28.1514,28.1867,28.1514,28.1796,365100.0
2014-02-07 09:30:00,40.09,40.11,40.05,40.1,129000.0,28.3209,28.3351,28.2927,28.328,129000.0
2014-02-07 09:40:00,40.1,40.14,40.08,40.11,120600.0,28.328,28.3563,28.3139,28.3351,120600.0
2014-02-07 09:50:00,40.12,40.12,40.06,40.09,27000.0,28.3421,28.3421,28.2997,28.3209,27000.0
2014-02-07 10:00:00,40.1,40.13,40.06,40.07,106600.0,28.328,28.3492,28.2997,28.3068,106600.0
2014-02-07 10:10:00,40.08,40.08,40.01,40.04,57000.0,28.3139,28.3139,28.2644,28.2856,57000.0
2014-02-07 10:20:00,40.04,40.07,40.02,40.02,106400.0,28.2856,28.3068,28.2715,28.2715,106400.0
2014-02-07 10:30:00,40.02,40.08,40.01,40.08,127500.0,28.2715,28.3139,28.2644,28.3139,127500.0
2014-02-07 10:40:00,40.07,40.09,40.04,40.09,141300.0,28.3068,28.3209,28.2856,28.3209,141300.0
2014-02-07 10:50:00,40.09,40.12,40.07,40.11,129000.0,28.3209,28.3421,28.3068,28.3351,129000.0
2014-02-07 11:00:00,40.11,40.12,40.09,40.09,134000.0,28.3351,28.3421,28.3209,28.3209,134000.0
2014-02-07 11:10:00,40.1,40.15,40.09,40.13,123500.0,28.328,28.3633,28.3209,28.3492,123500.0
2014-02-07 11:20:00,40.12,40.17,40.12,40.16,121100.0,28.3421,28.3774,28.3421,28.3704,121100.0
2014-02-07 11:30:00,40.16,40.18,40.16,40.16,81300.0,28.3704,28.3845,28.3704,28.3704,81300.0
2014-02-07 11:40:00,40.17,40.21,40.16,40.21,58100.0,28.3774,28.4057,28.3704,28.4057,58100.0
2014-02-07 11:50:00,40.21,40.23,40.21,40.23,41200.0,28.4057,28.4198,28.4057,28.4198,41200.0
2014-02-07 12:00:00,40.23,40.25,40.22,40.22,168100.0,28.4198,28.434,28.4128,28.4128,168100.0
2014-02-07 12:10:00,40.22,40.24,40.21,40.23,103900.0,28.4128,28.4269,28.4057,28.4198,103900.0
2014-02-07 12:20:00,40.22,40.25,40.22,40.23,74300.0,28.4128,28.434,28.4128,28.4198,74300.0
2014-02-07 12:30:00,40.24,40.26,40.2,40.21,93200.0,28.4269,28.441,28.3986,28.4057,93200.0
2014-02-07 12:40:00,40.22,40.23,40.21,40.21,18900.0,28.4128,28.4198,28.4057,28.4057,18900.0
2014-02-07 12:50:00,40.21,40.25,40.21,40.24,125700.0,28.4057,28.434,28.4057,28.4269,125700.0
2014-02-07 13:00:00,40.25,40.27,40.25,40.26,53000.0,28.434,28.4481,28.434,28.441,53000.0
2014-02-07 13:10:00,40.27,40.31,40.27,40.3,58600.0,28.4481,28.4763,28.4481,28.4693,58600.0
2014-02-07 13:20:00,40.3,40.3,40.29,40.3,86700.0,28.4693,28.4693,28.4622,28.4693,86700.0
2014-02-07 13:30:00,40.3,40.31,40.28,40.29,95500.0,28.4693,28.4763,28.4552,28.4622,95500.0
2014-02-07 13:40:00,40.29,40.34,40.29,40.33,150400.0,28.4622,28.4975,28.4622,28.4905,150400.0
2014-02-07 13:50:00,40.33,40.36,40.32,40.36,76000.0,28.4905,28.5117,28.4834,28.5117,76000.0
2014-02-07 14:00:00,40.36,40.38,40.35,40.35,148400.0,28.5117,28.5258,28.5046,28.5046,148400.0
2014-02-07 14:10:00,40.36,40.36,40.33,40.34,67100.0,28.5117,28.5117,28.4905,28.4975,67100.0
2014-02-07 14:20:00,40.34,40.36,40.33,40.35,46900.0,28.4975,28.5117,28.4905,28.5046,46900.0
2014-02-07 14:30:00,40.34,40.36,40.33,40.34,64400.0,28.4975,28.5117,28.4905,28.4975,64400.0
2014-02-07 14:40:00,40.34,40.37,40.33,40.35,87300.0,28.4975,28.5187,28.4905,28.5046,87300.0
2014-02-07 14:50:00,40.35,40.36,40.33,40.34,90800.0,28.5046,28.5117,28.4905,28.4975,90800.0
2014-02-07 15:00:00,40.34,40.37,40.33,40.35,80900.0,28.4975,28.5187,28.4905,28.5046,80900.0
2014-02-07 15:10:00,40.36,40.38,40.35,40.36,181200.0,28.5117,28.5258,28.5046,28.5117,181200.0
2014-02-07 15:20:00,40.36,40.37,40.35,40.37,160100.0,28.5117,28.5187,28.5046,28.5187,160100.0
2014-02-07 15:30:00,40.37,40.4,40.37,40.39,285800.0,28.5187,28.5399,28.5187,28.5329,285800.0
2014-02-07 15:40:00,40.39,40.41,40.37,40.39,155200.0,28.5329,28.547,28.5187,28.5329,155200.0
2014-02-07 15:50:00,40.39,40.39,40.37,40.38,378700.0,28.5329,28.5329,28.5187,28.5258,378700.0
2014-02-10 09:30:00,40.29,40.29,40.21,40.25,194700.0,28.4622,28.4622,28.4057,28.434,194700.0
2014-02-10 09:40:00,40.25,40.27,40.22,40.26,53800.0,28.434,28.4481,28.4128,28.441,53800.0
2014-02-10 09:50:00,40.27,40.27,40.23,40.25,61100.0,28.4481,28.4481,28.4198,28.434,61100.0
2014-02-10 10:00:00,40.24,40.24,40.22,40.22,78500.0,28.4269,28.4269,28.4128,28.4128,78500.0
2014-02-10 10:10:00,40.22,40.25,40.22,40.24,76200.0,28.4128,28.434,28.4128,28.4269,76200.0
2014-02-10 10:20:00,40.24,40.26,40.24,40.25,29500.0,28.4269,28.441,28.4269,28.434,29500.0
2014-02-10 10:30:00,40.25,40.25,40.21,40.23,55400.0,28.434,28.434,28.4057,28.4198,55400.0
2014-02-10 10:40:00,40.22,40.24,40.17,40.17,58200.0,28.4128,28.4269,28.3774,28.3774,58200.0
2014-02-10 10:50:00,40.16,40.21,40.16,40.21,35700.0,28.3704,28.4057,28.3704,28.4057,35700.0
2014-02-10 11:00:00,40.2,40.22,40.18,40.2,43000.0,28.3986,28.4128,28.3845,28.3986,43000.0
2014-02-10 11:10:00,40.19,40.21,40.18,40.21,23400.0,28.3916,28.4057,28.3845,28.4057,23400.0
2014-02-10 11:20:00,40.2,40.23,40.2,40.23,47700.0,28.3986,28.4198,28.3986,28.4198,47700.0
2014-02-10 11:30:00,40.23,40.24,40.22,40.22,23500.0,28.4198,28.4269,28.4128,28.4128,23500.0
2014-02-10 11:40:00,40.23,40.26,40.23,40.25,62100.0,28.4198,28.441,28.4198,28.434,62100.0
2014-02-10 11:50:00,40.26,40.27,40.23,40.25,28000.0,28.441,28.4481,28.4198,28.434,28000.0
2014-02-10 12:00:00,40.24,40.25,40.22,40.23,22500.0,28.4269,28.434,28.4128,28.4198,22500.0
2014-02-10 12:10:00,40.22,40.24,40.22,40.23,15400.0,28.4128,28.4269,28.4128,28.4198,15400.0
2014-02-10 12:20:00,40.23,40.25,40.23,40.23,42100.0,28.4198,28.434,28.4198,28.4198,42100.0
2014-02-10 12:30:00,40.23,40.25,40.23,40.24,24600.0,28.4198,28.434,28.4198,28.4269,24600.0
2014-02-10 12:40:00,40.24,40.26,40.23,40.25,46100.0,28.4269,28.441,28.4198,28.434,46100.0
2014-02-10 12:50:00,40.25,40.25,40.23,40.23,25900.0,28.434,28.434,28.4198,28.4198,25900.0
2014-02-10 13:00:00,40.24,40.24,40.23,40.23,17600.0,28.4269,28.4269,28.4198,28.4198,17600.0
2014-02-10 13:10:00,40.23,40.24,40.21,40.23,56000.0,28.4198,28.4269,28.4057,28.4198,56000.0
2014-02-10 13:20:00,40.22,40.24,40.22,40.23,62600.0,28.4128,28.4269,28.4128,28.4198,62600.0
2014-02-10 13:30:00,40.23,40.25,40.23,40.24,30100.0,28.4198,28.434,28.4198,28.4269,30100.0
2014-02-10 13:40:00,40.25,40.25,40.23,40.23,39900.0,28.434,28.434,28.4198,28.4198,39900.0
2014-02-10 13:50:00,40.24,40.24,40.23,40.24,18400.0,28.4269,28.4269,28.4198,28.4269,18400.0
2014-02-10 14:00:00,40.24,40.25,40.23,40.24,41700.0,28.4269,28.434,28.4198,28.4269,41700.0
2014-02-10 14:10:00,40.24,40.26,40.24,40.25,264200.0,28.4269,28.441,28.4269,28.434,264200.0
2014-02-10 14:20:00,40.25,40.25,40.24,40.24,105900.0,28.434,28.434,28.4269,28.4269,105900.0
2014-02-10 14:30:00,40.24,40.28,40.24,40.27,57500.0,28.4269,28.4552,28.4269,28.4481,57500.0
2014-02-10 14:40:00,40.26,40.27,40.25,40.25,95700.0,28.441,28.4481,28.434,28.434,95700.0
2014-02-10 14:50:00,40.26,40.27,40.23,40.25,186600.0,28.441,28.4481,28.4198,28.434,186600.0
2014-02-10 15:00:00,40.25,40.25,40.22,40.23,39200.0,28.434,28.434,28.4128,28.4198,39200.0
2014-02-10 15:10:00,40.22,40.23,40.21,40.23,70900.0,28.4128,28.4198,28.4057,28.4198,70900.0
2014-02-10 15:20:00,40.22,40.23,40.2,40.21,117200.0,28.4128,28.4198,28.3986,28.4057,117200.0
2014-02-10 15:30:00,40.21,40.23,40.2,40.23,21500.0,28.4057,28.4198,28.3986,28.4198,21500.0
2014-02-10 15:40:00,40.22,40.25,40.22,40.25,70100.0,28.4128,28.434,28.4128,28.434,70100.0
2014-02-10 15:50:00,40.25,40.25,40.21,40.22,854600.0,28.434,28.434,28.4057,28.4128,854600.0
2014-02-11 09:30:00,40.47,40.51,40.47,40.5,99600.0,28.5894,28.6176,28.5894,28.6106,99600.0
2014-02-11 09:40:00,40.5,40.58,40.5,40.56,29700.0,28.6106,28.6671,28.6106,28.653,29700.0
2014-02-11 09:50:00,40.57,40.58,40.54,40.57,115700.0,28.66,28.6671,28.6388,28.66,115700.0
2014-02-11 10:00:00,40.57,40.6,40.55,40.58,40300.0,28.66,28.6812,28.6459,28.6671,40300.0
2014-02-11 10:10:00,40.57,40.63,40.56,40.63,56400.0,28.66,28.7024,28.653,28.7024,56400.0
2014-02-11 10:20:00,40.63,40.69,40.63,40.69,86300.0,28.7024,28.7448,28.7024,28.7448,86300.0
2014-02-11 10:30:00,40.69,40.73,40.68,40.72,89000.0,28.7448,28.7731,28.7377,28.766,89000.0
2014-02-11 10:40:00,40.72,40.74,40.69,40.69,79100.0,28.766,28.7801,28.7448,28.7448,79100.0
2014-02-11 10:50:00,40.7,40.7,40.66,40.7,69700.0,28.7519,28.7519,28.7236,28.7519,69700.0
2014-02-11 11:00:00,40.7,40.73,40.67,40.7,98300.0,28.7519,28.7731,28.7307,28.7519,98300.0
2014-02-11 11:10:00,40.71,40.75,40.69,40.74,99600.0,28.7589,28.7872,28.7448,28.7801,99600.0
2014-02-11 11:20:00,40.74,40.8,40.73,40.8,213500.0,28.7801,28.8225,28.7731,28.8225,213500.0
2014-02-11 11:30:00,40.81,40.84,40.81,40.83,44100.0,28.8296,28.8508,28.8296,28.8437,44100.0
2014-02-11 11:40:00,40.84,40.85,40.82,40.84,37400.0,28.8508,28.8578,28.8366,28.8508,37400.0
2014-02-11 11:50:00,40.84,40.85,40.8,40.82,86400.0,28.8508,28.8578,28.8225,28.8366,86400.0
2014-02-11 12:00:00,40.82,40.84,40.81,40.81,43000.0,28.8366,28.8508,28.8296,28.8296,43000.0
2014-02-11 12:10:00,40.8,40.8,40.78,40.79,27900.0,28.8225,28.8225,28.8084,28.8154,27900.0
2014-02-11 12:20:00,40.79,40.81,40.78,40.81,24300.0,28.8154,28.8296,28.8084,28.8296,24300.0
2014-02-11 12:30:00,40.81,40.84,40.8,40.82,38100.0,28.8296,28.8508,28.8225,28.8366,38100.0
2014-02-11 12:40:00,40.82,40.83,40.81,40.83,20600.0,28.8366,28.8437,28.8296,28.8437,20600.0
2014-02-11 12:50:00,40.82,40.84,40.82,40.84,33400.0,28.8366,28.8508,28.8366,28.8508,33400.0
2014-02-11 13:00:00,40.83,40.87,40.83,40.86,263000.0,28.8437,28.872,28.8437,28.8649,263000.0
2014-02-11 13:10:00,40.86,40.89,40.86,40.88,72100.0,28.8649,28.8861,28.8649,28.879,72100.0
2014-02-11 13:20:00,40.88,40.89,40.87,40.88,45100.0,28.879,28.8861,28.872,28.879,45100.0
2014-02-11 13:30:00,40.89,40.9,40.88,40.89,20500.0,28.8861,28.8931,28.879,28.8861,20500.0
2014-02-11 13:40:00,40.89,40.9,40.88,40.89,79700.0,28.8861,28.8931,28.879,28.8861,79700.0
2014-02-11 13:50:00,40.88,40.89,40.87,40.88,121900.0,28.879,28.8861,28.872,28.879,121900.0
2014-02-11 14:00:00,40.88,40.88,40.86,40.88,35700.0,28.879,28.879,28.8649,28.879,35700.0
2014-02-11 14:10:00,40.88,40.88,40.86,40.86,61400.0,28.879,28.879,28.8649,28.8649,61400.0
2014-02-11 14:20:00,40.86,40.89,40.86,40.89,25100.0,28.8649,28.8861,28.8649,28.8861,25100.0
2014-02-11 14:30:00,40.89,40.9,40.88,40.9,32400.0,28.8861,28.8931,28.879,28.8931,32400.0
2014-02-11 14:40:00,40.9,40.93,40.89,40.91,36300.0,28.8931,28.9143,28.8861,28.9002,36300.0
2014-02-11 14:50:00,40.91,40.92,40.9,40.91,70500.0,28.9002,28.9073,28.8931,28.9002,70500.0
2014-02-11 15:00:00,40.92,40.95,40.91,40.94,45500.0,28.9073,28.9285,28.9002,28.9214,45500.0
2014-02-11 15:10:00,40.93,40.96,40.93,40.96,93000.0,28.9143,28.9355,28.9143,28.9355,93000.0
2014-02-11 15:20:00,40.95,40.96,40.93,40.94,87300.0,28.9285,28.9355,28.9143,28.9214,87300.0
2014-02-11 15:30:00,40.94,40.94,40.93,40.93,54000.0,28.9214,28.9214,28.9143,28.9143,54000.0
2014-02-11 15:40:00,40.93,40.94,40.9,40.9,110400.0,28.9143,28.9214,28.8931,28.8931,110400.0
2014-02-11 15:50:00,40.9,40.9,40.87,40.88,157100.0,28.8931,28.8931,28.872,28.879,157100.0
2014-02-12 09:30:00,40.91,40.96,40.9,40.95,726500.0,28.9002,28.9355,28.8931,28.9285,726500.0
2014-02-12 09:40:00,40.94,40.97,40.94,40.96,74600.0,28.9214,28.9426,28.9214,28.9355,74600.0
2014-02-12 09:50:00,40.96,41.01,40.94,41.0,114200.0,28.9355,28.9709,28.9214,28.9638,114200.0
2014-02-12 10:00:00,41.01,41.02,40.97,40.99,113500.0,28.9709,28.9779,28.9426,28.9567,113500.0
2014-02-12 10:10:00,40.99,40.99,40.96,40.96,59600.0,28.9567,28.9567,28.9355,28.9355,59600.0
2014-02-12 10:20:00,40.96,40.96,40.92,40.95,50700.0,28.9355,28.9355,28.9073,28.9285,50700.0
2014-02-12 10:30:00,40.95,40.95,40.91,40.95,69200.0,28.9285,28.9285,28.9002,28.9285,69200.0
2014-02-12 10:40:00,40.94,40.95,40.87,40.9,35100.0,28.9214,28.9285,28.872,28.8931,35100.0
2014-02-12 10:50:00,40.91,40.92,40.89,40.9,44100.0,28.9002,28.9073,28.8861,28.8931,44100.0
2014-02-12 11:00:00,40.9,40.92,40.9,40.92,36000.0,28.8931,28.9073,28.8931,28.9073,36000.0
2014-02-12 11:10:00,40.93,40.94,40.92,40.94,29100.0,28.9143,28.9214,28.9073,28.9214,29100.0
2014-02-12 11:20:00,40.93,40.93,40.88,40.9,64900.0,28.9143,28.9143,28.879,28.8931,64900.0
2014-02-12 11:30:00,40.9,40.93,40.89,40.89,31600.0,28.8931,28.9143,28.8861,28.8861,31600.0
2014-02-12 11:40:00,40.9,40.91,40.87,40.88,37900.0,28.8931,28.9002,28.872,28.879,37900.0
2014-02-12 11:50:00,40.87,40.9,40.85,40.9,47100.0,28.872,28.8931,28.8578,28.8931,47100.0
2014-02-12 12:00:00,40.9,40.93,40.89,40.92,44000.0,28.8931,28.9143,28.8861,28.9073,44000.0
2014-02-12 12:10:00,40.93,40.93,40.9,40.91,27100.0,28.9143,28.9143,28.8931,28.9002,27100.0
2014-02-12 12:20:00,40.92,40.92,40.89,40.92,84100.0,28.9073,28.9073,28.8861,28.9073,84100.0
2014-02-12 12:30:00,40.92,40.93,40.91,40.91,78300.0,28.9073,28.9143,28.9002,28.9002,78300.0
2014-02-12 12:40:00,40.91,40.93,40.9,40.91,28400.0,28.9002,28.9143,28.8931,28.9002,28400.0
2014-02-12 12:50:00,40.91,40.93,40.91,40.93,82400.0,28.9002,28.9143,28.9002,28.9143,82400.0
2014-02-12 13:00:00,40.93,40.95,40.92,40.95,42100.0,28.9143,28.9285,28.9073,28.9285,42100.0
2014-02-12 13:10:00,40.95,40.98,40.94,40.98,180200.0,28.9285,28.9497,28.9214,28.9497,180200.0
2014-02-12 13:20:00,40.99,41.01,40.97,41.0,23400.0,28.9567,28.9709,28.9426,28.9638,23400.0
2014-02-12 13:30:00,41.0,41.01,40.99,41.0,59000.0,28.9638,28.9709,28.9567,28.9638,59000.0
2014-02-12 13:40:00,40.99,41.01,40.99,41.0,26200.0,28.9567,28.9709,28.9567,28.9638,26200.0
2014-02-12 13:50:00,41.0,41.01,40.99,40.99,16700.0,28.9638,28.9709,28.9567,28.9567,16700.0
2014-02-12 14:00:00,40.99,41.01,40.99,41.0,40100.0,28.9567,28.9709,28.9567,28.9638,40100.0
2014-02-12 14:10:00,41.01,41.01,40.96,40.99,166900.0,28.9709,28.9709,28.9355,28.9567,166900.0
2014-02-12 14:20:00,40.98,40.99,40.98,40.98,30800.0,28.9497,28.9567,28.9497,28.9497,30800.0
2014-02-12 14:30:00,40.98,40.98,40.94,40.95,29900.0,28.9497,28.9497,28.9214,28.9285,29900.0
2014-02-12 14:40:00,40.95,40.95,40.93,40.93,27400.0,28.9285,28.9285,28.9143,28.9143,27400.0
2014-02-12 14:50:00,40.93,40.95,40.92,40.95,47000.0,28.9143,28.9285,28.9073,28.9285,47000.0
2014-02-12 15:00:00,40.95,40.96,40.94,40.96,50600.0,28.9285,28.9355,28.9214,28.9355,50600.0
2014-02-12 15:10:00,40.95,40.98,40.95,40.97,92200.0,28.9285,28.9497,28.9285,28.9426,92200.0
2014-02-12 15:20:00,40.96,40.97,40.95,40.96,63100.0,28.9355,28.9426,28.9285,28.9355,63100.0
2014-02-12 15:30:00,40.95,40.98,40.95,40.95,67300.0,28.9285,28.9497,28.9285,28.9285,67300.0
2014-02-12 15:40:00,40.95,40.98,40.95,40.95,50500.0,28.9285,28.9497,28.9285,28.9285,50500.0
2014-02-12 15:50:00,40.96,40.98,40.93,40.98,104600.0,28.9355,28.9497,28.9143,28.9497,104600.0
2014-02-13 09:30:00,40.6,40.63,40.57,40.61,487600.0,28.6812,28.7024,28.66,28.6883,487600.0
2014-02-13 09:40:00,40.61,40.63,40.6,40.63,314900.0,28.6883,28.7024,28.6812,28.7024,314900.0
2014-02-13 09:50:00,40.64,40.68,40.64,40.66,157800.0,28.7095,28.7377,28.7095,28.7236,157800.0
2014-02-13 10:00:00,40.67,40.77,40.65,40.77,219500.0,28.7307,28.8013,28.7165,28.8013,219500.0
2014-02-13 10:10:00,40.77,40.8,40.75,40.79,122100.0,28.8013,28.8225,28.7872,28.8154,122100.0
2014-02-13 10:20:00,40.79,40.8,40.76,40.76,194100.0,28.8154,28.8225,28.7942,28.7942,194100.0
2014-02-13 10:30:00,40.76,40.77,40.75,40.76,163500.0,28.7942,28.8013,28.7872,28.7942,163500.0
2014-02-13 10:40:00,40.77,40.78,40.75,40.77,183800.0,28.8013,28.8084,28.7872,28.8013,183800.0
2014-02-13 10:50:00,40.78,40.84,40.77,40.81,174000.0,28.8084,28.8508,28.8013,28.8296,174000.0
2014-02-13 11:00:00,40.82,40.84,40.81,40.84,78900.0,28.8366,28.8508,28.8296,28.8508,78900.0
2014-02-13 11:10:00,40.83,40.86,40.81,40.86,150100.0,28.8437,28.8649,28.8296,28.8649,150100.0
2014-02-13 11:20:00,40.86,40.9,40.86,40.89,85600.0,28.8649,28.8931,28.8649,28.8861,85600.0
2014-02-13 11:30:00,40.89,40.91,40.88,40.89,52600.0,28.8861,28.9002,28.879,28.8861,52600.0
2014-02-13 11:40:00,40.89,40.91,40.88,40.91,132200.0,28.8861,28.9002,28.879,28.9002,132200.0
2014-02-13 11:50:00,40.91,40.92,40.89,40.9,75600.0,28.9002,28.9073,28.8861,28.8931,75600.0
2014-02-13 12:00:00,40.9,40.91,40.88,40.89,338100.0,28.8931,28.9002,28.879,28.8861,338100.0
2014-02-13 12:10:00,40.88,40.9,40.87,40.87,142500.0,28.879,28.8931,28.872,28.872,142500.0
2014-02-13 12:20:00,40.88,40.88,40.87,40.88,60000.0,28.879,28.879,28.872,28.879,60000.0
2014-02-13 12:30:00,40.88,40.89,40.87,40.89,55800.0,28.879,28.8861,28.872,28.8861,55800.0
2014-02-13 12:40:00,40.89,40.92,40.89,40.92,263600.0,28.8861,28.9073,28.8861,28.9073,263600.0
2014-02-13 12:50:00,40.91,40.94,40.91,40.93,97500.0,28.9002,28.9214,28.9002,28.9143,97500.0
2014-02-13 13:00:00,40.94,40.97,40.93,40.97,137600.0,28.9214,28.9426,28.9143,28.9426,137600.0
2014-02-13 13:10:00,40.97,41.01,40.97,41.01,161400.0,28.9426,28.9709,28.9426,28.9709,161400.0
2014-02-13 13:20:00,41.01,41.02,41.0,41.02,47300.0,28.9709,28.9779,28.9638,28.9779,47300.0
2014-02-13 13:30:00,41.01,41.02,41.01,41.02,19100.0,28.9709,28.9779,28.9709,28.9779,19100.0
2014-02-13 13:40:00,41.02,41.05,41.02,41.04,155800.0,28.9779,28.9991,28.9779,28.992,155800.0
2014-02-13 13:50:00,41.05,41.06,41.04,41.05,52700.0,28.9991,29.0062,28.992,28.9991,52700.0
2014-02-13 14:00:00,41.06,41.08,41.06,41.08,159800.0,29.0062,29.0203,29.0062,29.0203,159800.0
2014-02-13 14:10:00,41.07,41.08,41.05,41.06,121300.0,29.0132,29.0203,28.9991,29.0062,121300.0
2014-02-13 14:20:00,41.06,41.06,41.04,41.04,144100.0,29.0062,29.0062,28.992,28.992,144100.0
2014-02-13 14:30:00,41.04,41.05,41.04,41.05,58800.0,28.992,28.9991,28.992,28.9991,58800.0
2014-02-13 14:40:00,41.04,41.09,41.04,41.07,35100.0,28.992,29.0274,28.992,29.0132,35100.0
2014-02-13 14:50:00,41.08,41.09,41.07,41.08,81200.0,29.0203,29.0274,29.0132,29.0203,81200.0
2014-02-13 15:00:00,41.08,41.09,41.06,41.08,61500.0,29.0203,29.0274,29.0062,29.0203,61500.0
2014-02-13 15:10:00,41.08,41.08,41.06,41.07,42000.0,29.0203,29.0203,29.0062,29.0132,42000.0
2014-02-13 15:20:00,41.08,41.08,41.05,41.07,28800.0,29.0203,29.0203,28.9991,29.0132,28800.0
2014-02-13 15:30:00,41.07,41.1,41.06,41.09,34600.0,29.0132,29.0344,29.0062,29.0274,34600.0
2014-02-13 15:40:00,41.09,41.1,41.08,41.09,90200.0,29.0274,29.0344,29.0203,29.0274,90200.0
2014-02-13 15:50:00,41.09,41.1,41.06,41.08,202300.0,29.0274,29.0344,29.0062,29.0203,202300.0
2014-02-14 09:30:00,41.03,41.05,41.0,41.04,193300.0,28.985,28.9991,28.9638,28.992,193300.0
2014-02-14 09:40:00,41.04,41.05,41.0,41.05,122900.0,28.992,28.9991,28.9638,28.9991,122900.0
2014-02-14 09:50:00,41.04,41.09,41.0,41.07,200000.0,28.992,29.0274,28.9638,29.0132,200000.0
2014-02-14 10:00:00,41.08,41.09,41.05,41.07,92000.0,29.0203,29.0274,28.9991,29.0132,92000.0
2014-02-14 10:10:00,41.07,41.11,41.07,41.1,306500.0,29.0132,29.0415,29.0132,29.0344,306500.0
2014-02-14 10:20:00,41.09,41.14,41.09,41.13,158100.0,29.0274,29.0627,29.0274,29.0556,158100.0
2014-02-14 10:30:00,41.14,41.17,41.13,41.14,151200.0,29.0627,29.0839,29.0556,29.0627,151200.0
2014-02-14 10:40:00,41.14,41.15,41.12,41.14,86000.0,29.0627,29.0698,29.0486,29.0627,86000.0
2014-02-14 10:50:00,41.14,41.15,41.09,41.09,71400.0,29.0627,29.0698,29.0274,29.0274,71400.0
2014-02-14 11:00:00,41.1,41.11,41.09,41.11,56000.0,29.0344,29.0415,29.0274,29.0415,56000.0
2014-02-14 11:10:00,41.11,41.13,41.1,41.12,121400.0,29.0415,29.0556,29.0344,29.0486,121400.0
2014-02-14 11:20:00,41.13,41.13,41.12,41.12,55400.0,29.0556,29.0556,29.0486,29.0486,55400.0
2014-02-14 11:30:00,41.13,41.16,41.12,41.16,134900.0,29.0556,29.0768,29.0486,29.0768,134900.0
2014-02-14 11:40:00,41.15,41.17,41.14,41.15,50900.0,29.0698,29.0839,29.0627,29.0698,50900.0
2014-02-14 11:50:00,41.14,41.15,41.13,41.14,107700.0,29.0627,29.0698,29.0556,29.0627,107700.0
2014-02-14 12:00:00,41.15,41.15,41.12,41.13,67400.0,29.0698,29.0698,29.0486,29.0556,67400.0
2014-02-14 12:10:00,41.12,41.13,41.12,41.12,47600.0,29.0486,29.0556,29.0486,29.0486,47600.0
2014-02-14 12:20:00,41.12,41.14,41.12,41.13,90700.0,29.0486,29.0627,29.0486,29.0556,90700.0
2014-02-14 12:30:00,41.14,41.15,41.13,41.14,92000.0,29.0627,29.0698,29.0556,29.0627,92000.0
2014-02-14 12:40:00,41.15,41.16,41.14,41.16,20600.0,29.0698,29.0768,29.0627,29.0768,20600.0
2014-02-14 12:50:00,41.16,41.18,41.16,41.17,92200.0,29.0768,29.0909,29.0768,29.0839,92200.0
2014-02-14 13:00:00,41.17,41.18,41.16,41.18,84300.0,29.0839,29.0909,29.0768,29.0909,84300.0
2014-02-14 13:10:00,41.17,41.19,41.17,41.18,54900.0,29.0839,29.098,29.0839,29.0909,54900.0
2014-02-14 13:20:00,41.19,41.2,41.18,41.2,41700.0,29.098,29.1051,29.0909,29.1051,41700.0
2014-02-14 13:30:00,41.2,41.22,41.2,41.22,81400.0,29.1051,29.1192,29.1051,29.1192,81400.0
2014-02-14 13:40:00,41.22,41.23,41.21,41.22,106000.0,29.1192,29.1263,29.1121,29.1192,106000.0
2014-02-14 13:50:00,41.22,41.23,41.21,41.21,28000.0,29.1192,29.1263,29.1121,29.1121,28000.0
2014-02-14 14:00:00,41.22,41.25,41.22,41.25,129100.0,29.1192,29.1404,29.1192,29.1404,129100.0
2014-02-14 14:10:00,41.25,41.25,41.24,41.25,65500.0,29.1404,29.1404,29.1333,29.1404,65500.0
2014-02-14 14:20:00,41.24,41.25,41.24,41.24,102300.0,29.1333,29.1404,29.1333,29.1333,102300.0
2014-02-14 14:30:00,41.24,41.25,41.23,41.23,39600.0,29.1333,29.1404,29.1263,29.1263,39600.0
2014-02-14 14:40:00,41.23,41.26,41.23,41.26,40400.0,29.1263,29.1475,29.1263,29.1475,40400.0
2014-02-14 14:50:00,41.26,41.28,41.26,41.27,40500.0,29.1475,29.1616,29.1475,29.1545,40500.0
2014-02-14 15:00:00,41.27,41.27,41.25,41.26,23800.0,29.1545,29.1545,29.1404,29.1475,23800.0
2014-02-14 15:10:00,41.26,41.26,41.23,41.23,33900.0,29.1475,29.1475,29.1263,29.1263,33900.0
2014-02-14 15:20:00,41.23,41.24,41.22,41.23,75000.0,29.1263,29.1333,29.1192,29.1263,75000.0
2014-02-14 15:30:00,41.23,41.25,41.23,41.24,27600.0,29.1263,29.1404,29.1263,29.1333,27600.0
2014-02-14 15:40:00,41.24,41.24,41.21,41.21,52400.0,29.1333,29.1333,29.1121,29.1121,52400.0
2014-02-14 15:50:00,41.22,41.23,41.2,41.23,102100.0,29.1192,29.1263,29.1051,29.1263,102100.0
2014-02-18 09:30:00,41.52,41.53,41.46,41.52,177400.0,29.3311,29.3382,29.2887,29.3311,177400.0
2014-02-18 09:40:00,41.51,41.53,41.47,41.53,50700.0,29.3241,29.3382,29.2958,29.3382,50700.0
2014-02-18 09:50:00,41.53,41.53,41.45,41.49,78000.0,29.3382,29.3382,29.2817,29.3099,78000.0
2014-02-18 10:00:00,41.48,41.48,41.39,41.45,111900.0,29.3029,29.3029,29.2393,29.2817,111900.0
2014-02-18 10:10:00,41.44,41.46,41.41,41.46,110600.0,29.2746,29.2887,29.2534,29.2887,110600.0
2014-02-18 10:20:00,41.46,41.51,41.45,41.5,80700.0,29.2887,29.3241,29.2817,29.317,80700.0
2014-02-18 10:30:00,41.5,41.52,41.49,41.49,53500.0,29.317,29.3311,29.3099,29.3099,53500.0
2014-02-18 10:40:00,41.49,41.52,41.49,41.51,49000.0,29.3099,29.3311,29.3099,29.3241,49000.0
2014-02-18 10:50:00,41.51,41.51,41.48,41.48,59000.0,29.3241,29.3241,29.3029,29.3029,59000.0
2014-02-18 11:00:00,41.48,41.5,41.47,41.5,88200.0,29.3029,29.317,29.2958,29.317,88200.0
2014-02-18 11:10:00,41.5,41.55,41.5,41.55,168000.0,29.317,29.3523,29.317,29.3523,168000.0
2014-02-18 11:20:00,41.56,41.57,41.54,41.57,48400.0,29.3594,29.3665,29.3453,29.3665,48400.0
2014-02-18 11:30:00,41.57,41.59,41.54,41.55,37900.0,29.3665,29.3806,29.3453,29.3523,37900.0
2014-02-18 11:40:00,41.55,41.57,41.54,41.56,93400.0,29.3523,29.3665,29.3453,29.3594,93400.0
2014-02-18 11:50:00,41.56,41.57,41.54,41.55,62600.0,29.3594,29.3665,29.3453,29.3523,62600.0
2014-02-18 12:00:00,41.55,41.56,41.54,41.55,50900.0,29.3523,29.3594,29.3453,29.3523,50900.0
2014-02-18 12:10:00,41.54,41.55,41.53,41.53,77700.0,29.3453,29.3523,29.3382,29.3382,77700.0
2014-02-18 12:20:00,41.53,41.56,41.53,41.56,70200.0,29.3382,29.3594,29.3382,29.3594,70200.0
2014-02-18 12:30:00,41.56,41.56,41.55,41.56,14500.0,29.3594,29.3594,29.3523,29.3594,14500.0
2014-02-18 12:40:00,41.56,41.57,41.55,41.57,99100.0,29.3594,29.3665,29.3523,29.3665,99100.0
2014-02-18 12:50:00,41.56,41.57,41.53,41.55,202200.0,29.3594,29.3665,29.3382,29.3523,202200.0
2014-02-18 13:00:00,41.56,41.57,41.55,41.55,36700.0,29.3594,29.3665,29.3523,29.3523,36700.0
2014-02-18 13:10:00,41.56,41.57,41.55,41.57,23500.0,29.3594,29.3665,29.3523,29.3665,23500.0
2014-02-18 13:20:00,41.57,41.57,41.55,41.56,57900.0,29.3665,29.3665,29.3523,29.3594,57900.0
2014-02-18 13:30:00,41.55,41.56,41.53,41.54,44300.0,29.3523,29.3594,29.3382,29.3453,44300.0
2014-02-18 13:40:00,41.54,41.56,41.53,41.53,83500.0,29.3453,29.3594,29.3382,29.3382,83500.0
2014-02-18 13:50:00,41.53,41.55,41.52,41.55,91600.0,29.3382,29.3523,29.3311,29.3523,91600.0
2014-02-18 14:00:00,41.55,41.58,41.54,41.57,55700.0,29.3523,29.3735,29.3453,29.3665,55700.0
2014-02-18 14:10:00,41.57,41.57,41.56,41.57,39300.0,29.3665,29.3665,29.3594,29.3665,39300.0
2014-02-18 14:20:00,41.57,41.58,41.56,41.56,90500.0,29.3665,29.3735,29.3594,29.3594,90500.0
2014-02-18 14:30:00,41.56,41.58,41.56,41.57,55400.0,29.3594,29.3735,29.3594,29.3665,55400.0
2014-02-18 14:40:00,41.56,41.59,41.56,41.58,82700.0,29.3594,29.3806,29.3594,29.3735,82700.0
2014-02-18 14:50:00,41.59,41.59,41.57,41.57,27300.0,29.3806,29.3806,29.3665,29.3665,27300.0
2014-02-18 15:00:00,41.57,41.58,41.57,41.58,124500.0,29.3665,29.3735,29.3665,29.3735,124500.0
2014-02-18 15:10:00,41.58,41.59,41.57,41.59,116800.0,29.3735,29.3806,29.3665,29.3806,116800.0
2014-02-18 15:20:00,41.58,41.61,41.58,41.61,104000.0,29.3735,29.3947,29.3735,29.3947,104000.0
2014-02-18 15:30:00,41.61,41.61,41.59,41.59,51600.0,29.3947,29.3947,29.3806,29.3806,51600.0
2014-02-18 15:40:00,41.59,41.6,41.56,41.58,105400.0,29.3806,29.3876,29.3594,29.3735,105400.0
2014-02-18 15:50:00,41.58,41.6,41.55,41.56,152400.0,29.3735,29.3876,29.3523,29.3594,152400.0
2014-02-19 09:30:00,41.46,41.52,41.45,41.52,198400.0,29.2887,29.3311,29.2817,29.3311,198400.0
2014-02-19 09:40:00,41.52,41.52,41.49,41.51,149200.0,29.3311,29.3311,29.3099,29.3241,149200.0
2014-02-19 09:50:00,41.51,41.53,41.49,41.52,74600.0,29.3241,29.3382,29.3099,29.3311,74600.0
2014-02-19 10:00:00,41.54,41.55,41.52,41.54,72900.0,29.3453,29.3523,29.3311,29.3453,72900.0
2014-02-19 10:10:00,41.55,41.63,41.55,41.63,74400.0,29.3523,29.4088,29.3523,29.4088,74400.0
2014-02-19 10:20:00,41.63,41.63,41.6,41.62,75000.0,29.4088,29.4088,29.3876,29.4018,75000.0
2014-02-19 10:30:00,41.62,41.65,41.61,41.61,46800.0,29.4018,29.423,29.3947,29.3947,46800.0
2014-02-19 10:40:00,41.61,41.62,41.59,41.61,35200.0,29.3947,29.4018,29.3806,29.3947,35200.0
2014-02-19 10:50:00,41.6,41.62,41.59,41.6,37800.0,29.3876,29.4018,29.3806,29.3876,37800.0
2014-02-19 11:00:00,41.6,41.6,41.56,41.57,18500.0,29.3876,29.3876,29.3594,29.3665,18500.0
2014-02-19 11:10:00,41.58,41.59,41.56,41.57,88200.0,29.3735,29.3806,29.3594,29.3665,88200.0
2014-02-19 11:20:00,41.57,41.61,41.56,41.59,54000.0,29.3665,29.3947,29.3594,29.3806,54000.0
2014-02-19 11:30:00,41.59,41.6,41.58,41.59,155200.0,29.3806,29.3876,29.3735,29.3806,155200.0
2014-02-19 11:40:00,41.59,41.62,41.58,41.62,17400.0,29.3806,29.4018,29.3735,29.4018,17400.0
2014-02-19 11:50:00,41.63,41.63,41.54,41.54,252500.0,29.4088,29.4088,29.3453,29.3453,252500.0
2014-02-19 12:00:00,41.53,41.56,41.51,41.54,121800.0,29.3382,29.3594,29.3241,29.3453,121800.0
2014-02-19 12:10:00,41.54,41.54,41.49,41.49,60700.0,29.3453,29.3453,29.3099,29.3099,60700.0
2014-02-19 12:20:00,41.5,41.5,41.44,41.45,35000.0,29.317,29.317,29.2746,29.2817,35000.0
2014-02-19 12:30:00,41.46,41.48,41.45,41.47,91200.0,29.2887,29.3029,29.2817,29.2958,91200.0
2014-02-19 12:40:00,41.47,41.47,41.44,41.45,45200.0,29.2958,29.2958,29.2746,29.2817,45200.0
2014-02-19 12:50:00,41.45,41.46,41.43,41.46,36800.0,29.2817,29.2887,29.2676,29.2887,36800.0
2014-02-19 13:00:00,41.46,41.5,41.45,41.49,155800.0,29.2887,29.317,29.2817,29.3099,155800.0
2014-02-19 13:10:00,41.49,41.52,41.48,41.5,28100.0,29.3099,29.3311,29.3029,29.317,28100.0
2014-02-19 13:20:00,41.51,41.52,41.5,41.52,73400.0,29.3241,29.3311,29.317,29.3311,73400.0
2014-02-19 13:30:00,41.52,41.52,41.5,41.5,40300.0,29.3311,29.3311,29.317,29.317,40300.0
2014-02-19 13:40:00,41.5,41.5,41.48,41.48,39600.0,29.317,29.317,29.3029,29.3029,39600.0
2014-02-19 13:50:00,41.49,41.51,41.47,41.48,18500.0,29.3099,29.3241,29.2958,29.3029,18500.0
2014-02-19 14:00:00,41.48,41.54,41.43,41.52,72500.0,29.3029,29.3453,29.2676,29.3311,72500.0
2014-02-19 14:10:00,41.53,41.53,41.44,41.45,61400.0,29.3382,29.3382,29.2746,29.2817,61400.0
2014-02-19 14:20:00,41.44,41.46,41.38,41.45,87600.0,29.2746,29.2887,29.2322,29.2817,87600.0
2014-02-19 14:30:00,41.45,41.45,41.42,41.44,52900.0,29.2817,29.2817,29.2605,29.2746,52900.0
2014-02-19 14:40:00,41.43,41.45,41.4,41.41,64800.0,29.2676,29.2817,29.2464,29.2534,64800.0
2014-02-19 14:50:00,41.41,41.44,41.4,41.43,69100.0,29.2534,29.2746,29.2464,29.2676,69100.0
2014-02-19 15:00:00,41.43,41.44,41.41,41.42,119700.0,29.2676,29.2746,29.2534,29.2605,119700.0
2014-02-19 15:10:00,41.42,41.42,41.34,41.34,95400.0,29.2605,29.2605,29.204,29.204,95400.0
2014-02-19 15:20:00,41.34,41.34,41.3,41.3,78700.0,29.204,29.204,29.1757,29.1757,78700.0
2014-02-19 15:30:00,41.3,41.32,41.29,41.31,43400.0,29.1757,29.1898,29.1687,29.1828,43400.0
2014-02-19 15:40:00,41.32,41.33,41.25,41.27,164200.0,29.1898,29.1969,29.1404,29.1545,164200.0
2014-02-19 15:50:00,41.27,41.29,41.25,41.27,148800.0,29.1545,29.1687,29.1404,29.1545,148800.0
2014-02-20 09:30:00,41.2,41.27,41.19,41.19,102900.0,29.1051,29.1545,29.098,29.098,102900.0
2014-02-20 09:40:00,41.19,41.21,41.16,41.18,36500.0,29.098,29.1121,29.0768,29.0909,36500.0
2014-02-20 09:50:00,41.18,41.18,41.13,41.15,19000.0,29.0909,29.0909,29.0556,29.0698,19000.0
2014-02-20 10:00:00,41.15,41.2,41.14,41.15,52200.0,29.0698,29.1051,29.0627,29.0698,52200.0
2014-02-20 10:10:00,41.15,41.24,41.15,41.21,70600.0,29.0698,29.1333,29.0698,29.1121,70600.0
2014-02-20 10:20:00,41.22,41.23,41.2,41.21,58500.0,29.1192,29.1263,29.1051,29.1121,58500.0
2014-02-20 10:30:00,41.21,41.29,41.21,41.29,37600.0,29.1121,29.1687,29.1121,29.1687,37600.0
2014-02-20 10:40:00,41.29,41.31,41.27,41.28,56200.0,29.1687,29.1828,29.1545,29.1616,56200.0
2014-02-20 10:50:00,41.28,41.33,41.26,41.29,33600.0,29.1616,29.1969,29.1475,29.1687,33600.0
2014-02-20 11:00:00,41.3,41.34,41.28,41.33,33800.0,29.1757,29.204,29.1616,29.1969,33800.0
2014-02-20 11:10:00,41.33,41.33,41.29,41.3,32700.0,29.1969,29.1969,29.1687,29.1757,32700.0
2014-02-20 11:20:00,41.31,41.32,41.27,41.29,24200.0,29.1828,29.1898,29.1545,29.1687,24200.0
2014-02-20 11:30:00,41.29,41.35,41.29,41.32,38700.0,29.1687,29.211,29.1687,29.1898,38700.0
2014-02-20 11:40:00,41.32,41.35,41.31,41.33,289000.0,29.1898,29.211,29.1828,29.1969,289000.0
2014-02-20 11:50:00,41.33,41.33,41.3,41.3,19100.0,29.1969,29.1969,29.1757,29.1757,19100.0
2014-02-20 12:00:00,41.3,41.3,41.29,41.3,19900.0,29.1757,29.1757,29.1687,29.1757,19900.0
2014-02-20 12:10:00,41.3,41.34,41.29,41.33,25700.0,29.1757,29.204,29.1687,29.1969,25700.0
2014-02-20 12:20:00,41.34,41.36,41.34,41.35,6800.0,29.204,29.2181,29.204,29.211,6800.0
2014-02-20 12:30:00,41.35,41.36,41.34,41.35,20700.0,29.211,29.2181,29.204,29.211,20700.0
2014-02-20 12:40:00,41.36,41.38,41.36,41.37,22500.0,29.2181,29.2322,29.2181,29.2252,22500.0
2014-02-20 12:50:00,41.37,41.38,41.34,41.34,21000.0,29.2252,29.2322,29.204,29.204,21000.0
2014-02-20 13:00:00,41.34,41.38,41.34,41.37,52700.0,29.204,29.2322,29.204,29.2252,52700.0
2014-02-20 13:10:00,41.37,41.37,41.29,41.36,216200.0,29.2252,29.2252,29.1687,29.2181,216200.0
2014-02-20 13:20:00,41.36,41.38,41.36,41.37,24400.0,29.2181,29.2322,29.2181,29.2252,24400.0
2014-02-20 13:30:00,41.37,41.39,41.37,41.37,28900.0,29.2252,29.2393,29.2252,29.2252,28900.0
2014-02-20 13:40:00,41.38,41.38,41.36,41.38,17100.0,29.2322,29.2322,29.2181,29.2322,17100.0
2014-02-20 13:50:00,41.38,41.39,41.37,41.39,30200.0,29.2322,29.2393,29.2252,29.2393,30200.0
2014-02-20 14:00:00,41.39,41.39,41.34,41.36,50600.0,29.2393,29.2393,29.204,29.2181,50600.0
2014-02-20 14:10:00,41.36,41.41,41.35,41.4,66000.0,29.2181,29.2534,29.211,29.2464,66000.0
2014-02-20 14:20:00,41.4,41.41,41.37,41.38,54600.0,29.2464,29.2534,29.2252,29.2322,54600.0
2014-02-20 14:30:00,41.38,41.4,41.37,41.39,26400.0,29.2322,29.2464,29.2252,29.2393,26400.0
2014-02-20 14:40:00,41.39,41.42,41.38,41.41,68200.0,29.2393,29.2605,29.2322,29.2534,68200.0
2014-02-20 14:50:00,41.41,41.43,41.39,41.43,205700.0,29.2534,29.2676,29.2393,29.2676,205700.0
2014-02-20 15:00:00,41.43,41.44,41.42,41.42,126500.0,29.2676,29.2746,29.2605,29.2605,126500.0
2014-02-20 15:10:00,41.42,41.44,41.41,41.42,75700.0,29.2605,29.2746,29.2534,29.2605,75700.0
2014-02-20 15:20:00,41.43,41.44,41.41,41.43,81700.0,29.2676,29.2746,29.2534,29.2676,81700.0
2014-02-20 15:30:00,41.43,41.44,41.41,41.41,84900.0,29.2676,29.2746,29.2534,29.2534,84900.0
2014-02-20 15:40:00,41.41,41.46,41.4,41.46,85000.0,29.2534,29.2887,29.2464,29.2887,85000.0
2014-02-20 15:50:00,41.45,41.46,41.4,41.41,71300.0,29.2817,29.2887,29.2464,29.2534,71300.0
2014-02-21 09:30:00,41.56,41.61,41.53,41.55,232200.0,29.3594,29.3947,29.3382,29.3523,232200.0
2014-02-21 09:40:00,41.56,41.63,41.55,41.63,81600.0,29.3594,29.4088,29.3523,29.4088,81600.0
2014-02-21 09:50:00,41.63,41.67,41.62,41.66,57600.0,29.4088,29.4371,29.4018,29.43,57600.0
2014-02-21 10:00:00,41.66,41.7,41.66,41.68,74300.0,29.43,29.4583,29.43,29.4442,74300.0
2014-02-21 10:10:00,41.68,41.69,41.67,41.67,37700.0,29.4442,29.4512,29.4371,29.4371,37700.0
2014-02-21 10:20:00,41.67,41.67,41.62,41.62,62200.0,29.4371,29.4371,29.4018,29.4018,62200.0
2014-02-21 10:30:00,41.62,41.68,41.62,41.68,74200.0,29.4018,29.4442,29.4018,29.4442,74200.0
2014-02-21 10:40:00,41.67,41.7,41.67,41.7,63400.0,29.4371,29.4583,29.4371,29.4583,63400.0
2014-02-21 10:50:00,41.69,41.72,41.64,41.65,36900.0,29.4512,29.4724,29.4159,29.423,36900.0
2014-02-21 11:00:00,41.65,41.69,41.63,41.63,27300.0,29.423,29.4512,29.4088,29.4088,27300.0
2014-02-21 11:10:00,41.62,41.64,41.6,41.6,55400.0,29.4018,29.4159,29.3876,29.3876,55400.0
2014-02-21 11:20:00,41.59,41.64,41.59,41.64,37700.0,29.3806,29.4159,29.3806,29.4159,37700.0
2014-02-21 11:30:00,41.64,41.66,41.62,41.63,43900.0,29.4159,29.43,29.4018,29.4088,43900.0
2014-02-21 11:40:00,41.62,41.64,41.62,41.62,26300.0,29.4018,29.4159,29.4018,29.4018,26300.0
2014-02-21 11:50:00,41.63,41.63,41.61,41.61,30800.0,29.4088,29.4088,29.3947,29.3947,30800.0
2014-02-21 12:00:00,41.62,41.63,41.6,41.6,45700.0,29.4018,29.4088,29.3876,29.3876,45700.0
2014-02-21 12:10:00,41.61,41.62,41.6,41.62,52300.0,29.3947,29.4018,29.3876,29.4018,52300.0
2014-02-21 12:20:00,41.62,41.63,41.6,41.61,18200.0,29.4018,29.4088,29.3876,29.3947,18200.0
2014-02-21 12:30:00,41.6,41.61,41.59,41.6,14200.0,29.3876,29.3947,29.3806,29.3876,14200.0
2014-02-21 12:40:00,41.59,41.59,41.55,41.56,9400.0,29.3806,29.3806,29.3523,29.3594,9400.0
2014-02-21 12:50:00,41.57,41.59,41.56,41.59,36600.0,29.3665,29.3806,29.3594,29.3806,36600.0
2014-02-21 13:00:00,41.59,41.61,41.57,41.59,161500.0,29.3806,29.3947,29.3665,29.3806,161500.0
2014-02-21 13:10:00,41.6,41.62,41.59,41.62,27400.0,29.3876,29.4018,29.3806,29.4018,27400.0
2014-02-21 13:20:00,41.61,41.63,41.6,41.61,38000.0,29.3947,29.4088,29.3876,29.3947,38000.0
2014-02-21 13:30:00,41.6,41.62,41.57,41.58,39300.0,29.3876,29.4018,29.3665,29.3735,39300.0
2014-02-21 13:40:00,41.57,41.6,41.57,41.59,24300.0,29.3665,29.3876,29.3665,29.3806,24300.0
2014-02-21 13:50:00,41.6,41.6,41.58,41.6,33700.0,29.3876,29.3876,29.3735,29.3876,33700.0
2014-02-21 14:00:00,41.59,41.6,41.59,41.59,19700.0,29.3806,29.3876,29.3806,29.3806,19700.0
2014-02-21 14:10:00,41.59,41.6,41.55,41.55,76700.0,29.3806,29.3876,29.3523,29.3523,76700.0
2014-02-21 14:20:00,41.55,41.57,41.54,41.55,66700.0,29.3523,29.3665,29.3453,29.3523,66700.0
2014-02-21 14:30:00,41.55,41.55,41.51,41.52,92900.0,29.3523,29.3523,29.3241,29.3311,92900.0
2014-02-21 14:40:00,41.52,41.55,41.51,41.54,56900.0,29.3311,29.3523,29.3241,29.3453,56900.0
2014-02-21 14:50:00,41.55,41.58,41.54,41.56,46300.0,29.3523,29.3735,29.3453,29.3594,46300.0
2014-02-21 15:00:00,41.56,41.58,41.55,41.58,56100.0,29.3594,29.3735,29.3523,29.3735,56100.0
2014-02-21 15:10:00,41.58,41.59,41.56,41.58,47700.0,29.3735,29.3806,29.3594,29.3735,47700.0
2014-02-21 15:20:00,41.58,41.6,41.58,41.6,25300.0,29.3735,29.3876,29.3735,29.3876,25300.0
2014-02-21 15:30:00,41.6,41.6,41.56,41.56,86700.0,29.3876,29.3876,29.3594,29.3594,86700.0
2014-02-21 15:40:00,41.56,41.57,41.54,41.54,65500.0,29.3594,29.3665,29.3453,29.3453,65500.0
2014-02-21 15:50:00,41.55,41.55,41.5,41.52,192800.0,29.3523,29.3523,29.317,29.3311,192800.0
2014-02-24 09:30:00,41.67,41.74,41.62,41.72,112600.0,29.4371,29.4865,29.4018,29.4724,112600.0
2014-02-24 09:40:00,41.72,41.75,41.69,41.73,58300.0,29.4724,29.4936,29.4512,29.4795,58300.0
2014-02-24 09:50:00,41.74,41.77,41.73,41.74,71800.0,29.4865,29.5077,29.4795,29.4865,71800.0
2014-02-24 10:00:00,41.74,41.75,41.69,41.71,45500.0,29.4865,29.4936,29.4512,29.4654,45500.0
2014-02-24 10:10:00,41.72,41.77,41.72,41.75,35500.0,29.4724,29.5077,29.4724,29.4936,35500.0
2014-02-24 10:20:00,41.76,41.77,41.74,41.76,228800.0,29.5007,29.5077,29.4865,29.5007,228800.0
2014-02-24 10:30:00,41.77,41.82,41.76,41.8,77700.0,29.5077,29.5431,29.5007,29.5289,77700.0
2014-02-24 10:40:00,41.8,41.83,41.8,41.8,64200.0,29.5289,29.5501,29.5289,29.5289,64200.0
2014-02-24 10:50:00,41.81,41.83,41.8,41.82,50800.0,29.536,29.5501,29.5289,29.5431,50800.0
2014-02-24 11:00:00,41.83,41.84,41.81,41.84,33900.0,29.5501,29.5572,29.536,29.5572,33900.0
2014-02-24 11:10:00,41.84,41.88,41.84,41.87,33300.0,29.5572,29.5854,29.5572,29.5784,33300.0
2014-02-24 11:20:00,41.87,41.95,41.86,41.95,103200.0,29.5784,29.6349,29.5713,29.6349,103200.0
2014-02-24 11:30:00,41.95,42.01,41.94,42.0,476500.0,29.6349,29.6773,29.6278,29.6702,476500.0
2014-02-24 11:40:00,42.0,42.03,42.0,42.01,135600.0,29.6702,29.6914,29.6702,29.6773,135600.0
2014-02-24 11:50:00,42.01,42.02,41.99,42.02,17500.0,29.6773,29.6844,29.6632,29.6844,17500.0
2014-02-24 12:00:00,42.02,42.06,42.01,42.05,51700.0,29.6844,29.7126,29.6773,29.7055,51700.0
2014-02-24 12:10:00,42.05,42.05,42.02,42.04,37600.0,29.7055,29.7055,29.6844,29.6985,37600.0
2014-02-24 12:20:00,42.05,42.06,42.04,42.05,44900.0,29.7055,29.7126,29.6985,29.7055,44900.0
2014-02-24 12:30:00,42.05,42.05,42.03,42.03,48000.0,29.7055,29.7055,29.6914,29.6914,48000.0
2014-02-24 12:40:00,42.03,42.04,42.01,42.01,68300.0,29.6914,29.6985,29.6773,29.6773,68300.0
2014-02-24 12:50:00,42.01,42.02,42.0,42.0,129700.0,29.6773,29.6844,29.6702,29.6702,129700.0
2014-02-24 13:00:00,42.01,42.02,42.0,42.0,49300.0,29.6773,29.6844,29.6702,29.6702,49300.0
2014-02-24 13:10:00,42.01,42.01,41.99,42.0,75800.0,29.6773,29.6773,29.6632,29.6702,75800.0
2014-02-24 13:20:00,42.01,42.02,42.0,42.01,191700.0,29.6773,29.6844,29.6702,29.6773,191700.0
2014-02-24 13:30:00,42.0,42.01,41.99,42.0,84100.0,29.6702,29.6773,29.6632,29.6702,84100.0
2014-02-24 13:40:00,41.99,42.0,41.97,41.98,26600.0,29.6632,29.6702,29.649,29.6561,26600.0
2014-02-24 13:50:00,41.98,41.99,41.96,41.97,23000.0,29.6561,29.6632,29.642,29.649,23000.0
2014-02-24 14:00:00,41.98,42.01,41.97,42.0,71900.0,29.6561,29.6773,29.649,29.6702,71900.0
2014-02-24 14:10:00,42.0,42.01,41.99,41.99,86700.0,29.6702,29.6773,29.6632,29.6632,86700.0
2014-02-24 14:20:00,41.99,42.0,41.99,42.0,23200.0,29.6632,29.6702,29.6632,29.6702,23200.0
2014-02-24 14:30:00,42.0,42.0,41.98,42.0,50800.0,29.6702,29.6702,29.6561,29.6702,50800.0
2014-02-24 14:40:00,42.0,42.0,41.99,41.99,25600.0,29.6702,29.6702,29.6632,29.6632,25600.0
2014-02-24 14:50:00,42.0,42.01,41.97,41.98,22700.0,29.6702,29.6773,29.649,29.6561,22700.0
2014-02-24 15:00:00,41.97,41.97,41.95,41.96,97200.0,29.649,29.649,29.6349,29.642,97200.0
2014-02-24 15:10:00,41.96,41.96,41.93,41.94,63100.0,29.642,29.642,29.6208,29.6278,63100.0
2014-02-24 15:20:00,41.94,41.95,41.9,41.9,35600.0,29.6278,29.6349,29.5996,29.5996,35600.0
2014-02-24 15:30:00,41.9,41.93,41.89,41.92,58200.0,29.5996,29.6208,29.5925,29.6137,58200.0
2014-02-24 15:40:00,41.92,41.93,41.9,41.91,87700.0,29.6137,29.6208,29.5996,29.6066,87700.0
2014-02-24 15:50:00,41.91,41.91,41.87,41.87,143600.0,29.6066,29.6066,29.5784,29.5784,143600.0
2014-02-25 09:30:00,41.89,41.91,41.82,41.83,84100.0,29.5925,29.6066,29.5431,29.5501,84100.0
2014-02-25 09:40:00,41.83,41.84,41.79,41.8,55800.0,29.5501,29.5572,29.5219,29.5289,55800.0
2014-02-25 09:50:00,41.8,41.8,41.73,41.76,56300.0,29.5289,29.5289,29.4795,29.5007,56300.0
2014-02-25 10:00:00,41.76,41.77,41.7,41.74,151300.0,29.5007,29.5077,29.4583,29.4865,151300.0
2014-02-25 10:10:00,41.75,41.78,41.7,41.77,83900.0,29.4936,29.5148,29.4583,29.5077,83900.0
2014-02-25 10:20:00,41.78,41.78,41.69,41.7,38100.0,29.5148,29.5148,29.4512,29.4583,38100.0
2014-02-25 10:30:00,41.7,41.76,41.69,41.76,87800.0,29.4583,29.5007,29.4512,29.5007,87800.0
2014-02-25 10:40:00,41.76,41.79,41.75,41.77,32400.0,29.5007,29.5219,29.4936,29.5077,32400.0
2014-02-25 10:50:00,41.77,41.81,41.76,41.81,78900.0,29.5077,29.536,29.5007,29.536,78900.0
2014-02-25 11:00:00,41.81,41.84,41.8,41.83,50400.0,29.536,29.5572,29.5289,29.5501,50400.0
2014-02-25 11:10:00,41.84,41.92,41.84,41.9,41400.0,29.5572,29.6137,29.5572,29.5996,41400.0
2014-02-25 11:20:00,41.91,41.99,41.91,41.98,29600.0,29.6066,29.6632,29.6066,29.6561,29600.0
2014-02-25 11:30:00,41.98,41.98,41.9,41.9,62400.0,29.6561,29.6561,29.5996,29.5996,62400.0
2014-02-25 11:40:00,41.9,41.9,41.88,41.89,42600.0,29.5996,29.5996,29.5854,29.5925,42600.0
2014-02-25 11:50:00,41.88,41.89,41.82,41.82,55400.0,29.5854,29.5925,29.5431,29.5431,55400.0
2014-02-25 12:00:00,41.81,41.83,41.8,41.83,44000.0,29.536,29.5501,29.5289,29.5501,44000.0
2014-02-25 12:10:00,41.83,41.86,41.82,41.83,19900.0,29.5501,29.5713,29.5431,29.5501,19900.0
2014-02-25 12:20:00,41.83,41.85,41.81,41.84,34700.0,29.5501,29.5643,29.536,29.5572,34700.0
2014-02-25 12:30:00,41.85,41.88,41.84,41.88,39500.0,29.5643,29.5854,29.5572,29.5854,39500.0
2014-02-25 12:40:00,41.87,41.88,41.84,41.88,23300.0,29.5784,29.5854,29.5572,29.5854,23300.0
2014-02-25 12:50:00,41.87,41.89,41.86,41.87,22000.0,29.5784,29.5925,29.5713,29.5784,22000.0
2014-02-25 13:00:00,41.88,41.9,41.86,41.89,37300.0,29.5854,29.5996,29.5713,29.5925,37300.0
2014-02-25 13:10:00,41.89,41.9,41.87,41.88,25800.0,29.5925,29.5996,29.5784,29.5854,25800.0
2014-02-25 13:20:00,41.88,41.89,41.87,41.88,63600.0,29.5854,29.5925,29.5784,29.5854,63600.0
2014-02-25 13:30:00,41.89,41.91,41.87,41.87,44300.0,29.5925,29.6066,29.5784,29.5784,44300.0
2014-02-25 13:40:00,41.87,41.88,41.85,41.86,34200.0,29.5784,29.5854,29.5643,29.5713,34200.0
2014-02-25 13:50:00,41.85,41.85,41.83,41.83,23000.0,29.5643,29.5643,29.5501,29.5501,23000.0
2014-02-25 14:00:00,41.84,41.85,41.78,41.8,143600.0,29.5572,29.5643,29.5148,29.5289,143600.0
2014-02-25 14:10:00,41.8,41.81,41.78,41.8,80600.0,29.5289,29.536,29.5148,29.5289,80600.0
2014-02-25 14:20:00,41.8,41.82,41.78,41.82,44000.0,29.5289,29.5431,29.5148,29.5431,44000.0
2014-02-25 14:30:00,41.82,41.83,41.79,41.8,59300.0,29.5431,29.5501,29.5219,29.5289,59300.0
2014-02-25 14:40:00,41.8,41.82,41.79,41.8,48400.0,29.5289,29.5431,29.5219,29.5289,48400.0
2014-02-25 14:50:00,41.81,41.81,41.78,41.8,71300.0,29.536,29.536,29.5148,29.5289,71300.0
2014-02-25 15:00:00,41.8,41.81,41.79,41.8,104700.0,29.5289,29.536,29.5219,29.5289,104700.0
2014-02-25 15:10:00,41.79,41.79,41.74,41.75,56100.0,29.5219,29.5219,29.4865,29.4936,56100.0
2014-02-25 15:20:00,41.75,41.76,41.73,41.74,43700.0,29.4936,29.5007,29.4795,29.4865,43700.0
2014-02-25 15:30:00,41.73,41.77,41.73,41.77,45300.0,29.4795,29.5077,29.4795,29.5077,45300.0
2014-02-25 15:40:00,41.77,41.78,41.72,41.75,117500.0,29.5077,29.5148,29.4724,29.4936,117500.0
2014-02-25 15:50:00,41.75,41.77,41.73,41.76,118400.0,29.4936,29.5077,29.4795,29.5007,118400.0
2014-02-26 09:30:00,41.72,41.73,41.64,41.68,192800.0,29.4724,29.4795,29.4159,29.4442,192800.0
2014-02-26 09:40:00,41.67,41.69,41.63,41.64,156200.0,29.4371,29.4512,29.4088,29.4159,156200.0
2014-02-26 09:50:00,41.63,41.63,41.56,41.59,56700.0,29.4088,29.4088,29.3594,29.3806,56700.0
2014-02-26 10:00:00,41.6,41.67,41.58,41.61,122400.0,29.3876,29.4371,29.3735,29.3947,122400.0
2014-02-26 10:10:00,41.62,41.64,41.61,41.63,98800.0,29.4018,29.4159,29.3947,29.4088,98800.0
2014-02-26 10:20:00,41.63,41.7,41.62,41.7,49800.0,29.4088,29.4583,29.4018,29.4583,49800.0
2014-02-26 10:30:00,41.7,41.74,41.7,41.73,45700.0,29.4583,29.4865,29.4583,29.4795,45700.0
2014-02-26 10:40:00,41.72,41.73,41.68,41.68,40300.0,29.4724,29.4795,29.4442,29.4442,40300.0
2014-02-26 10:50:00,41.68,41.7,41.64,41.65,27200.0,29.4442,29.4583,29.4159,29.423,27200.0
2014-02-26 11:00:00,41.66,41.67,41.65,41.67,10700.0,29.43,29.4371,29.423,29.4371,10700.0
2014-02-26 11:10:00,41.67,41.73,41.67,41.73,38000.0,29.4371,29.4795,29.4371,29.4795,38000.0
2014-02-26 11:20:00,41.73,41.74,41.71,41.73,39400.0,29.4795,29.4865,29.4654,29.4795,39400.0
2014-02-26 11:30:00,41.73,41.74,41.65,41.66,32500.0,29.4795,29.4865,29.423,29.43,32500.0
2014-02-26 11:40:00,41.67,41.67,41.6,41.63,30900.0,29.4371,29.4371,29.3876,29.4088,30900.0
2014-02-26 11:50:00,41.62,41.67,41.62,41.67,31800.0,29.4018,29.4371,29.4018,29.4371,31800.0
2014-02-26 12:00:00,41.66,41.68,41.66,41.68,10800.0,29.43,29.4442,29.43,29.4442,10800.0
2014-02-26 12:10:00,41.68,41.69,41.67,41.69,10600.0,29.4442,29.4512,29.4371,29.4512,10600.0
2014-02-26 12:20:00,41.69,41.69,41.66,41.67,48600.0,29.4512,29.4512,29.43,29.4371,48600.0
2014-02-26 12:30:00,41.66,41.71,41.66,41.7,50400.0,29.43,29.4654,29.43,29.4583,50400.0
2014-02-26 12:40:00,41.69,41.69,41.67,41.68,15200.0,29.4512,29.4512,29.4371,29.4442,15200.0
2014-02-26 12:50:00,41.68,41.68,41.66,41.67,88700.0,29.4442,29.4442,29.43,29.4371,88700.0
2014-02-26 13:00:00,41.66,41.68,41.63,41.65,65600.0,29.43,29.4442,29.4088,29.423,65600.0
2014-02-26 13:10:00,41.65,41.66,41.64,41.65,34800.0,29.423,29.43,29.4159,29.423,34800.0
2014-02-26 13:20:00,41.64,41.67,41.64,41.67,38200.0,29.4159,29.4371,29.4159,29.4371,38200.0
2014-02-26 13:30:00,41.67,41.68,41.65,41.66,22500.0,29.4371,29.4442,29.423,29.43,22500.0
2014-02-26 13:40:00,41.67,41.69,41.67,41.67,23800.0,29.4371,29.4512,29.4371,29.4371,23800.0
2014-02-26 13:50:00,41.68,41.68,41.63,41.64,39600.0,29.4442,29.4442,29.4088,29.4159,39600.0
2014-02-26 14:00:00,41.64,41.65,41.59,41.6,23300.0,29.4159,29.423,29.3806,29.3876,23300.0
2014-02-26 14:10:00,41.59,41.6,41.56,41.56,36700.0,29.3806,29.3876,29.3594,29.3594,36700.0
2014-02-26 14:20:00,41.55,41.58,41.52,41.52,44100.0,29.3523,29.3735,29.3311,29.3311,44100.0
2014-02-26 14:30:00,41.52,41.56,41.51,41.55,72700.0,29.3311,29.3594,29.3241,29.3523,72700.0
2014-02-26 14:40:00,41.55,41.58,41.55,41.56,42900.0,29.3523,29.3735,29.3523,29.3594,42900.0
2014-02-26 14:50:00,41.55,41.59,41.55,41.59,53000.0,29.3523,29.3806,29.3523,29.3806,53000.0
2014-02-26 15:00:00,41.59,41.6,41.56,41.57,90700.0,29.3806,29.3876,29.3594,29.3665,90700.0
2014-02-26 15:10:00,41.56,41.59,41.52,41.57,152800.0,29.3594,29.3806,29.3311,29.3665,152800.0
2014-02-26 15:20:00,41.57,41.59,41.56,41.58,63700.0,29.3665,29.3806,29.3594,29.3735,63700.0
2014-02-26 15:30:00,41.58,41.61,41.58,41.6,114200.0,29.3735,29.3947,29.3735,29.3876,114200.0
2014-02-26 15:40:00,41.6,41.63,41.58,41.6,47400.0,29.3876,29.4088,29.3735,29.3876,47400.0
2014-02-26 15:50:00,41.59,41.64,41.59,41.63,106200.0,29.3806,29.4159,29.3806,29.4088,106200.0
2014-02-27 09:30:00,41.55,41.58,41.51,41.56,104900.0,29.3523,29.3735,29.3241,29.3594,104900.0
2014-02-27 09:40:00,41.55,41.58,41.52,41.53,90700.0,29.3523,29.3735,29.3311,29.3382,90700.0
2014-02-27 09:50:00,41.52,41.54,41.46,41.53,103400.0,29.3311,29.3453,29.2887,29.3382,103400.0
2014-02-27 10:00:00,41.54,41.56,41.5,41.52,56700.0,29.3453,29.3594,29.317,29.3311,56700.0
2014-02-27 10:10:00,41.52,41.53,41.49,41.52,68400.0,29.3311,29.3382,29.3099,29.3311,68400.0
2014-02-27 10:20:00,41.53,41.57,41.52,41.53,62100.0,29.3382,29.3665,29.3311,29.3382,62100.0
2014-02-27 10:30:00,41.54,41.6,41.53,41.58,65100.0,29.3453,29.3876,29.3382,29.3735,65100.0
2014-02-27 10:40:00,41.58,41.58,41.54,41.56,51500.0,29.3735,29.3735,29.3453,29.3594,51500.0
2014-02-27 10:50:00,41.57,41.61,41.56,41.6,62400.0,29.3665,29.3947,29.3594,29.3876,62400.0
2014-02-27 11:00:00,41.61,41.67,41.6,41.67,23700.0,29.3947,29.4371,29.3876,29.4371,23700.0
2014-02-27 11:10:00,41.68,41.75,41.68,41.74,87000.0,29.4442,29.4936,29.4442,29.4865,87000.0
2014-02-27 11:20:00,41.73,41.75,41.71,41.74,34500.0,29.4795,29.4936,29.4654,29.4865,34500.0
2014-02-27 11:30:00,41.74,41.74,41.66,41.67,55100.0,29.4865,29.4865,29.43,29.4371,55100.0
2014-02-27 11:40:00,41.68,41.69,41.64,41.66,34300.0,29.4442,29.4512,29.4159,29.43,34300.0
2014-02-27 11:50:00,41.66,41.68,41.64,41.68,101100.0,29.43,29.4442,29.4159,29.4442,101100.0
2014-02-27 12:00:00,41.67,41.7,41.63,41.63,30000.0,29.4371,29.4583,29.4088,29.4088,30000.0
2014-02-27 12:10:00,41.63,41.68,41.63,41.66,28300.0,29.4088,29.4442,29.4088,29.43,28300.0
2014-02-27 12:20:00,41.66,41.68,41.66,41.67,61900.0,29.43,29.4442,29.43,29.4371,61900.0
2014-02-27 12:30:00,41.67,41.67,41.64,41.65,28700.0,29.4371,29.4371,29.4159,29.423,28700.0
2014-02-27 12:40:00,41.65,41.67,41.65,41.66,22800.0,29.423,29.4371,29.423,29.43,22800.0
2014-02-27 12:50:00,41.67,41.68,41.65,41.68,73900.0,29.4371,29.4442,29.423,29.4442,73900.0
2014-02-27 13:00:00,41.68,41.69,41.66,41.68,88200.0,29.4442,29.4512,29.43,29.4442,88200.0
2014-02-27 13:10:00,41.69,41.72,41.68,41.7,38100.0,29.4512,29.4724,29.4442,29.4583,38100.0
2014-02-27 13:20:00,41.7,41.74,41.7,41.73,26900.0,29.4583,29.4865,29.4583,29.4795,26900.0
2014-02-27 13:30:00,41.75,41.8,41.73,41.8,42300.0,29.4936,29.5289,29.4795,29.5289,42300.0
2014-02-27 13:40:00,41.79,41.81,41.78,41.79,68500.0,29.5219,29.536,29.5148,29.5219,68500.0
2014-02-27 13:50:00,41.78,41.78,41.76,41.77,23700.0,29.5148,29.5148,29.5007,29.5077,23700.0
2014-02-27 14:00:00,41.78,41.8,41.78,41.8,64500.0,29.5148,29.5289,29.5148,29.5289,64500.0
2014-02-27 14:10:00,41.8,41.81,41.78,41.8,38700.0,29.5289,29.536,29.5148,29.5289,38700.0
2014-02-27 14:20:00,41.81,41.81,41.74,41.74,65600.0,29.536,29.536,29.4865,29.4865,65600.0
2014-02-27 14:30:00,41.74,41.77,41.73,41.76,25700.0,29.4865,29.5077,29.4795,29.5007,25700.0
2014-02-27 14:40:00,41.75,41.76,41.72,41.73,46400.0,29.4936,29.5007,29.4724,29.4795,46400.0
2014-02-27 14:50:00,41.74,41.77,41.73,41.75,35600.0,29.4865,29.5077,29.4795,29.4936,35600.0
2014-02-27 15:00:00,41.75,41.78,41.72,41.77,73500.0,29.4936,29.5148,29.4724,29.5077,73500.0
2014-02-27 15:10:00,41.77,41.79,41.75,41.78,43000.0,29.5077,29.5219,29.4936,29.5148,43000.0
2014-02-27 15:20:00,41.78,41.79,41.76,41.77,120900.0,29.5148,29.5219,29.5007,29.5077,120900.0
2014-02-27 15:30:00,41.78,41.79,41.77,41.77,45100.0,29.5148,29.5219,29.5077,29.5077,45100.0
2014-02-27 15:40:00,41.78,41.78,41.73,41.73,43200.0,29.5148,29.5148,29.4795,29.4795,43200.0
2014-02-27 15:50:00,41.73,41.8,41.72,41.8,159300.0,29.4795,29.5289,29.4724,29.5289,159300.0
2014-02-28 09:30:00,41.89,41.89,41.85,41.89,124600.0,29.5925,29.5925,29.5643,29.5925,124600.0
2014-02-28 09:40:00,41.89,41.95,41.89,41.91,270400.0,29.5925,29.6349,29.5925,29.6066,270400.0
2014-02-28 09:50:00,41.91,41.96,41.91,41.95,92300.0,29.6066,29.642,29.6066,29.6349,92300.0
2014-02-28 10:00:00,41.96,42.03,41.96,41.99,81000.0,29.642,29.6914,29.642,29.6632,81000.0
2014-02-28 10:10:00,42.0,42.02,41.97,41.99,78800.0,29.6702,29.6844,29.649,29.6632,78800.0
2014-02-28 10:20:00,42.0,42.02,41.99,42.02,43600.0,29.6702,29.6844,29.6632,29.6844,43600.0
2014-02-28 10:30:00,42.02,42.04,41.97,41.97,53200.0,29.6844,29.6985,29.649,29.649,53200.0
2014-02-28 10:40:00,41.97,42.01,41.96,42.0,39900.0,29.649,29.6773,29.642,29.6702,39900.0
2014-02-28 10:50:00,42.01,42.02,41.98,42.0,28000.0,29.6773,29.6844,29.6561,29.6702,28000.0
2014-02-28 11:00:00,42.0,42.0,41.96,41.98,29500.0,29.6702,29.6702,29.642,29.6561,29500.0
2014-02-28 11:10:00,41.98,42.0,41.96,41.97,59600.0,29.6561,29.6702,29.642,29.649,59600.0
2014-02-28 11:20:00,41.96,42.0,41.93,41.96,109600.0,29.642,29.6702,29.6208,29.642,109600.0
2014-02-28 11:30:00,41.96,42.03,41.96,42.01,49200.0,29.642,29.6914,29.642,29.6773,49200.0
2014-02-28 11:40:00,42.02,42.03,42.01,42.02,42700.0,29.6844,29.6914,29.6773,29.6844,42700.0
2014-02-28 11:50:00,42.03,42.07,42.02,42.04,33900.0,29.6914,29.7197,29.6844,29.6985,33900.0
2014-02-28 12:00:00,42.04,42.05,42.02,42.03,75800.0,29.6985,29.7055,29.6844,29.6914,75800.0
2014-02-28 12:10:00,42.04,42.06,42.03,42.05,56100.0,29.6985,29.7126,29.6914,29.7055,56100.0
2014-02-28 12:20:00,42.06,42.06,42.04,42.05,27300.0,29.7126,29.7126,29.6985,29.7055,27300.0
2014-02-28 12:30:00,42.05,42.07,42.05,42.05,38300.0,29.7055,29.7197,29.7055,29.7055,38300.0
2014-02-28 12:40:00,42.05,42.06,42.03,42.03,29200.0,29.7055,29.7126,29.6914,29.6914,29200.0
2014-02-28 12:50:00,42.04,42.05,42.02,42.03,13800.0,29.6985,29.7055,29.6844,29.6914,13800.0
2014-02-28 13:00:00,42.02,42.04,42.02,42.04,56600.0,29.6844,29.6985,29.6844,29.6985,56600.0
2014-02-28 13:10:00,42.04,42.05,42.03,42.05,54500.0,29.6985,29.7055,29.6914,29.7055,54500.0
2014-02-28 13:20:00,42.05,42.07,42.04,42.05,21900.0,29.7055,29.7197,29.6985,29.7055,21900.0
2014-02-28 13:30:00,42.05,42.07,42.05,42.05,28200.0,29.7055,29.7197,29.7055,29.7055,28200.0
2014-02-28 13:40:00,42.05,42.06,42.01,42.03,63900.0,29.7055,29.7126,29.6773,29.6914,63900.0
2014-02-28 13:50:00,42.03,42.04,42.02,42.03,90300.0,29.6914,29.6985,29.6844,29.6914,90300.0
2014-02-28 14:00:00,42.02,42.03,42.0,42.01,58400.0,29.6844,29.6914,29.6702,29.6773,58400.0
2014-02-28 14:10:00,42.0,42.03,42.0,42.03,62800.0,29.6702,29.6914,29.6702,29.6914,62800.0
2014-02-28 14:20:00,42.02,42.03,42.01,42.03,16300.0,29.6844,29.6914,29.6773,29.6914,16300.0
2014-02-28 14:30:00,42.03,42.03,41.99,42.0,29400.0,29.6914,29.6914,29.6632,29.6702,29400.0
2014-02-28 14:40:00,42.0,42.02,41.94,41.96,71200.0,29.6702,29.6844,29.6278,29.642,71200.0
2014-02-28 14:50:00,41.96,41.96,41.91,41.94,55100.0,29.642,29.642,29.6066,29.6278,55100.0
2014-02-28 15:00:00,41.94,41.94,41.77,41.77,149700.0,29.6278,29.6278,29.5077,29.5077,149700.0
2014-02-28 15:10:00,41.77,41.81,41.72,41.78,126600.0,29.5077,29.536,29.4724,29.5148,126600.0
2014-02-28 15:20:00,41.78,41.84,41.78,41.82,64500.0,29.5148,29.5572,29.5148,29.5431,64500.0
2014-02-28 15:30:00,41.83,41.88,41.82,41.86,52500.0,29.5501,29.5854,29.5431,29.5713,52500.0
2014-02-28 15:40:00,41.86,41.91,41.83,41.83,111000.0,29.5713,29.6066,29.5501,29.5501,111000.0
2014-02-28 15:50:00,41.84,41.9,41.84,41.87,263600.0,29.5572,29.5996,29.5572,29.5784,263600.0
2014-03-03 09:30:00,41.18,41.25,41.11,41.25,197600.0,29.0909,29.1404,29.0415,29.1404,197600.0
2014-03-03 09:40:00,41.25,41.26,41.22,41.24,63600.0,29.1404,29.1475,29.1192,29.1333,63600.0
2014-03-03 09:50:00,41.25,41.26,41.15,41.19,61100.0,29.1404,29.1475,29.0698,29.098,61100.0
2014-03-03 10:00:00,41.2,41.24,41.13,41.13,102600.0,29.1051,29.1333,29.0556,29.0556,102600.0
2014-03-03 10:10:00,41.13,41.13,41.06,41.11,96100.0,29.0556,29.0556,29.0062,29.0415,96100.0
2014-03-03 10:20:00,41.11,41.14,41.08,41.14,112800.0,29.0415,29.0627,29.0203,29.0627,112800.0
2014-03-03 10:30:00,41.14,41.16,41.09,41.12,69700.0,29.0627,29.0768,29.0274,29.0486,69700.0
2014-03-03 10:40:00,41.12,41.15,41.1,41.11,49900.0,29.0486,29.0698,29.0344,29.0415,49900.0
2014-03-03 10:50:00,41.12,41.19,41.12,41.18,27200.0,29.0486,29.098,29.0486,29.0909,27200.0
2014-03-03 11:00:00,41.19,41.19,41.06,41.08,97600.0,29.098,29.098,29.0062,29.0203,97600.0
2014-03-03 11:10:00,41.07,41.1,41.05,41.07,128800.0,29.0132,29.0344,28.9991,29.0132,128800.0
2014-03-03 11:20:00,41.07,41.13,41.07,41.07,126800.0,29.0132,29.0556,29.0132,29.0132,126800.0
2014-03-03 11:30:00,41.07,41.07,41.02,41.04,177400.0,29.0132,29.0132,28.9779,28.992,177400.0
2014-03-03 11:40:00,41.03,41.06,40.98,41.0,98300.0,28.985,29.0062,28.9497,28.9638,98300.0
2014-03-03 11:50:00,41.0,41.01,40.95,40.95,60500.0,28.9638,28.9709,28.9285,28.9285,60500.0
2014-03-03 12:00:00,40.94,40.95,40.91,40.92,83700.0,28.9214,28.9285,28.9002,28.9073,83700.0
2014-03-03 12:10:00,40.92,41.04,40.88,40.98,205900.0,28.9073,28.992,28.879,28.9497,205900.0
2014-03-03 12:20:00,40.97,41.02,40.97,41.0,78600.0,28.9426,28.9779,28.9426,28.9638,78600.0
2014-03-03 12:30:00,41.0,41.04,40.99,41.01,63800.0,28.9638,28.992,28.9567,28.9709,63800.0
2014-03-03 12:40:00,41.01,41.01,40.96,40.98,55200.0,28.9709,28.9709,28.9355,28.9497,55200.0
2014-03-03 12:50:00,40.97,40.97,40.94,40.94,37800.0,28.9426,28.9426,28.9214,28.9214,37800.0
2014-03-03 13:00:00,40.94,41.0,40.94,40.99,58000.0,28.9214,28.9638,28.9214,28.9567,58000.0
2014-03-03 13:10:00,41.0,41.01,40.98,41.0,38600.0,28.9638,28.9709,28.9497,28.9638,38600.0
2014-03-03 13:20:00,41.0,41.02,40.98,40.99,36600.0,28.9638,28.9779,28.9497,28.9567,36600.0
2014-03-03 13:30:00,40.99,41.0,40.96,41.0,53800.0,28.9567,28.9638,28.9355,28.9638,53800.0
2014-03-03 13:40:00,41.0,41.01,40.98,41.0,34800.0,28.9638,28.9709,28.9497,28.9638,34800.0
2014-03-03 13:50:00,40.99,41.03,40.98,41.02,95600.0,28.9567,28.985,28.9497,28.9779,95600.0
2014-03-03 14:00:00,41.02,41.03,41.0,41.01,36700.0,28.9779,28.985,28.9638,28.9709,36700.0
2014-03-03 14:10:00,41.02,41.03,41.01,41.01,102800.0,28.9779,28.985,28.9709,28.9709,102800.0
2014-03-03 14:20:00,41.0,41.02,40.97,40.97,167900.0,28.9638,28.9779,28.9426,28.9426,167900.0
2014-03-03 14:30:00,40.97,41.01,40.96,41.01,68600.0,28.9426,28.9709,28.9355,28.9709,68600.0
2014-03-03 14:40:00,41.01,41.07,40.99,41.05,156500.0,28.9709,29.0132,28.9567,28.9991,156500.0
2014-03-03 14:50:00,41.06,41.06,41.02,41.02,93400.0,29.0062,29.0062,28.9779,28.9779,93400.0
2014-03-03 15:00:00,41.01,41.03,40.99,41.0,177600.0,28.9709,28.985,28.9567,28.9638,177600.0
2014-03-03 15:10:00,41.01,41.01,40.96,40.99,79900.0,28.9709,28.9709,28.9355,28.9567,79900.0
2014-03-03 15:20:00,40.99,40.99,40.93,40.97,143200.0,28.9567,28.9567,28.9143,28.9426,143200.0
2014-03-03 15:30:00,40.97,40.97,40.94,40.96,741500.0,28.9426,28.9426,28.9214,28.9355,741500.0
2014-03-03 15:40:00,40.96,41.0,40.95,40.97,67900.0,28.9355,28.9638,28.9285,28.9426,67900.0
2014-03-03 15:50:00,40.97,41.01,40.97,41.01,105700.0,28.9426,28.9709,28.9426,28.9709,105700.0
2014-03-04 09:30:00,41.78,41.82,41.76,41.8,405900.0,29.5148,29.5431,29.5007,29.5289,405900.0
2014-03-04 09:40:00,41.79,41.79,41.76,41.79,96400.0,29.5219,29.5219,29.5007,29.5219,96400.0
2014-03-04 09:50:00,41.8,41.82,41.79,41.8,187700.0,29.5289,29.5431,29.5219,29.5289,187700.0
2014-03-04 10:00:00,41.8,41.82,41.74,41.77,226400.0,29.5289,29.5431,29.4865,29.5077,226400.0
2014-03-04 10:10:00,41.77,41.79,41.76,41.78,54000.0,29.5077,29.5219,29.5007,29.5148,54000.0
2014-03-04 10:20:00,41.78,41.79,41.75,41.77,46300.0,29.5148,29.5219,29.4936,29.5077,46300.0
2014-03-04 10:30:00,41.78,41.79,41.77,41.79,58900.0,29.5148,29.5219,29.5077,29.5219,58900.0
2014-03-04 10:40:00,41.79,41.83,41.78,41.79,46000.0,29.5219,29.5501,29.5148,29.5219,46000.0
2014-03-04 10:50:00,41.79,41.81,41.79,41.8,27900.0,29.5219,29.536,29.5219,29.5289,27900.0
2014-03-04 11:00:00,41.8,41.82,41.77,41.78,46800.0,29.5289,29.5431,29.5077,29.5148,46800.0
2014-03-04 11:10:00,41.77,41.79,41.77,41.79,25100.0,29.5077,29.5219,29.5077,29.5219,25100.0
2014-03-04 11:20:00,41.79,41.82,41.79,41.82,145500.0,29.5219,29.5431,29.5219,29.5431,145500.0
2014-03-04 11:30:00,41.82,41.83,41.77,41.78,164800.0,29.5431,29.5501,29.5077,29.5148,164800.0
2014-03-04 11:40:00,41.77,41.79,41.76,41.78,45900.0,29.5077,29.5219,29.5007,29.5148,45900.0
2014-03-04 11:50:00,41.78,41.79,41.76,41.78,20000.0,29.5148,29.5219,29.5007,29.5148,20000.0
2014-03-04 12:00:00,41.77,41.78,41.77,41.77,12400.0,29.5077,29.5148,29.5077,29.5077,12400.0
2014-03-04 12:10:00,41.78,41.8,41.78,41.8,26000.0,29.5148,29.5289,29.5148,29.5289,26000.0
2014-03-04 12:20:00,41.81,41.82,41.78,41.81,27800.0,29.536,29.5431,29.5148,29.536,27800.0
2014-03-04 12:30:00,41.81,41.82,41.79,41.82,25100.0,29.536,29.5431,29.5219,29.5431,25100.0
2014-03-04 12:40:00,41.81,41.82,41.8,41.8,16600.0,29.536,29.5431,29.5289,29.5289,16600.0
2014-03-04 12:50:00,41.79,41.8,41.78,41.8,38500.0,29.5219,29.5289,29.5148,29.5289,38500.0
2014-03-04 13:00:00,41.8,41.81,41.78,41.79,33500.0,29.5289,29.536,29.5148,29.5219,33500.0
2014-03-04 13:10:00,41.8,41.8,41.78,41.8,39900.0,29.5289,29.5289,29.5148,29.5289,39900.0
2014-03-04 13:20:00,41.8,41.81,41.78,41.8,20000.0,29.5289,29.536,29.5148,29.5289,20000.0
2014-03-04 13:30:00,41.8,41.8,41.78,41.8,22700.0,29.5289,29.5289,29.5148,29.5289,22700.0
2014-03-04 13:40:00,41.8,41.81,41.75,41.76,46700.0,29.5289,29.536,29.4936,29.5007,46700.0
2014-03-04 13:50:00,41.75,41.77,41.73,41.75,120400.0,29.4936,29.5077,29.4795,29.4936,120400.0
2014-03-04 14:00:00,41.75,41.75,41.72,41.75,89100.0,29.4936,29.4936,29.4724,29.4936,89100.0
2014-03-04 14:10:00,41.76,41.77,41.74,41.75,33900.0,29.5007,29.5077,29.4865,29.4936,33900.0
2014-03-04 14:20:00,41.75,41.77,41.74,41.75,133300.0,29.4936,29.5077,29.4865,29.4936,133300.0
2014-03-04 14:30:00,41.75,41.78,41.74,41.75,52000.0,29.4936,29.5148,29.4865,29.4936,52000.0
2014-03-04 14:40:00,41.76,41.77,41.75,41.77,19600.0,29.5007,29.5077,29.4936,29.5077,19600.0
2014-03-04 14:50:00,41.77,41.8,41.77,41.79,24300.0,29.5077,29.5289,29.5077,29.5219,24300.0
2014-03-04 15:00:00,41.79,41.8,41.78,41.79,57600.0,29.5219,29.5289,29.5148,29.5219,57600.0
2014-03-04 15:10:00,41.8,41.84,41.79,41.84,296000.0,29.5289,29.5572,29.5219,29.5572,296000.0
2014-03-04 15:20:00,41.84,41.85,41.81,41.82,253000.0,29.5572,29.5643,29.536,29.5431,253000.0
2014-03-04 15:30:00,41.83,41.84,41.81,41.82,216500.0,29.5501,29.5572,29.536,29.5431,216500.0
2014-03-04 15:40:00,41.82,41.84,41.8,41.81,146300.0,29.5431,29.5572,29.5289,29.536,146300.0
2014-03-04 15:50:00,41.81,41.83,41.8,41.81,338200.0,29.536,29.5501,29.5289,29.536,338200.0
2014-03-05 09:30:00,41.73,41.75,41.69,41.73,125100.0,29.4795,29.4936,29.4512,29.4795,125100.0
2014-03-05 09:40:00,41.71,41.76,41.71,41.75,59200.0,29.4654,29.5007,29.4654,29.4936,59200.0
2014-03-05 09:50:00,41.74,41.76,41.72,41.75,75900.0,29.4865,29.5007,29.4724,29.4936,75900.0
2014-03-05 10:00:00,41.74,41.8,41.73,41.79,88400.0,29.4865,29.5289,29.4795,29.5219,88400.0
2014-03-05 10:10:00,41.8,41.81,41.77,41.77,39900.0,29.5289,29.536,29.5077,29.5077,39900.0
2014-03-05 10:20:00,41.78,41.81,41.77,41.8,37500.0,29.5148,29.536,29.5077,29.5289,37500.0
2014-03-05 10:30:00,41.8,41.82,41.78,41.78,55900.0,29.5289,29.5431,29.5148,29.5148,55900.0
2014-03-05 10:40:00,41.78,41.81,41.75,41.76,54300.0,29.5148,29.536,29.4936,29.5007,54300.0
2014-03-05 10:50:00,41.76,41.79,41.75,41.79,22900.0,29.5007,29.5219,29.4936,29.5219,22900.0
2014-03-05 11:00:00,41.78,41.82,41.77,41.8,40300.0,29.5148,29.5431,29.5077,29.5289,40300.0
2014-03-05 11:10:00,41.8,41.8,41.76,41.77,148500.0,29.5289,29.5289,29.5007,29.5077,148500.0
2014-03-05 11:20:00,41.77,41.77,41.71,41.71,51400.0,29.5077,29.5077,29.4654,29.4654,51400.0
2014-03-05 11:30:00,41.71,41.73,41.71,41.73,53500.0,29.4654,29.4795,29.4654,29.4795,53500.0
2014-03-05 11:40:00,41.72,41.73,41.7,41.72,24600.0,29.4724,29.4795,29.4583,29.4724,24600.0
2014-03-05 11:50:00,41.71,41.74,41.71,41.73,27100.0,29.4654,29.4865,29.4654,29.4795,27100.0
2014-03-05 12:00:00,41.72,41.74,41.69,41.69,31900.0,29.4724,29.4865,29.4512,29.4512,31900.0
2014-03-05 12:10:00,41.7,41.7,41.67,41.68,47900.0,29.4583,29.4583,29.4371,29.4442,47900.0
2014-03-05 12:20:00,41.68,41.7,41.67,41.7,61200.0,29.4442,29.4583,29.4371,29.4583,61200.0
2014-03-05 12:30:00,41.7,41.73,41.69,41.73,23200.0,29.4583,29.4795,29.4512,29.4795,23200.0
2014-03-05 12:40:00,41.73,41.73,41.71,41.73,22400.0,29.4795,29.4795,29.4654,29.4795,22400.0
2014-03-05 12:50:00,41.74,41.74,41.72,41.73,18900.0,29.4865,29.4865,29.4724,29.4795,18900.0
2014-03-05 13:00:00,41.73,41.76,41.73,41.75,71000.0,29.4795,29.5007,29.4795,29.4936,71000.0
2014-03-05 13:10:00,41.75,41.77,41.74,41.75,95300.0,29.4936,29.5077,29.4865,29.4936,95300.0
2014-03-05 13:20:00,41.76,41.76,41.74,41.75,21500.0,29.5007,29.5007,29.4865,29.4936,21500.0
2014-03-05 13:30:00,41.75,41.75,41.72,41.73,17600.0,29.4936,29.4936,29.4724,29.4795,17600.0
2014-03-05 13:40:00,41.73,41.75,41.71,41.71,224000.0,29.4795,29.4936,29.4654,29.4654,224000.0
2014-03-05 13:50:00,41.71,41.73,41.71,41.72,19200.0,29.4654,29.4795,29.4654,29.4724,19200.0
2014-03-05 14:00:00,41.72,41.75,41.72,41.75,24000.0,29.4724,29.4936,29.4724,29.4936,24000.0
2014-03-05 14:10:00,41.75,41.75,41.71,41.72,14900.0,29.4936,29.4936,29.4654,29.4724,14900.0
2014-03-05 14:20:00,41.73,41.73,41.71,41.72,54500.0,29.4795,29.4795,29.4654,29.4724,54500.0
2014-03-05 14:30:00,41.71,41.74,41.71,41.74,22600.0,29.4654,29.4865,29.4654,29.4865,22600.0
2014-03-05 14:40:00,41.73,41.74,41.72,41.73,27300.0,29.4795,29.4865,29.4724,29.4795,27300.0
2014-03-05 14:50:00,41.73,41.73,41.7,41.71,46300.0,29.4795,29.4795,29.4583,29.4654,46300.0
2014-03-05 15:00:00,41.71,41.72,41.69,41.69,108000.0,29.4654,29.4724,29.4512,29.4512,108000.0
2014-03-05 15:10:00,41.7,41.71,41.69,41.69,105900.0,29.4583,29.4654,29.4512,29.4512,105900.0
2014-03-05 15:20:00,41.69,41.72,41.69,41.72,49000.0,29.4512,29.4724,29.4512,29.4724,49000.0
2014-03-05 15:30:00,41.71,41.73,41.7,41.71,133900.0,29.4654,29.4795,29.4583,29.4654,133900.0
2014-03-05 15:40:00,41.72,41.72,41.7,41.72,73400.0,29.4724,29.4724,29.4583,29.4724,73400.0
2014-03-05 15:50:00,41.71,41.74,41.71,41.73,259400.0,29.4654,29.4865,29.4654,29.4795,259400.0
2014-03-06 09:30:00,42.2,42.22,42.16,42.18,78000.0,29.8115,29.8256,29.7833,29.7974,78000.0
2014-03-06 09:40:00,42.18,42.2,42.16,42.16,46000.0,29.7974,29.8115,29.7833,29.7833,46000.0
2014-03-06 09:50:00,42.17,42.23,42.17,42.22,25400.0,29.7903,29.8327,29.7903,29.8256,25400.0
2014-03-06 10:00:00,42.23,42.23,42.21,42.22,34400.0,29.8327,29.8327,29.8186,29.8256,34400.0
2014-03-06 10:10:00,42.22,42.22,42.16,42.17,43800.0,29.8256,29.8256,29.7833,29.7903,43800.0
2014-03-06 10:20:00,42.17,42.21,42.15,42.21,80700.0,29.7903,29.8186,29.7762,29.8186,80700.0
2014-03-06 10:30:00,42.23,42.23,42.17,42.18,30100.0,29.8327,29.8327,29.7903,29.7974,30100.0
2014-03-06 10:40:00,42.18,42.22,42.18,42.22,22100.0,29.7974,29.8256,29.7974,29.8256,22100.0
2014-03-06 10:50:00,42.23,42.23,42.2,42.21,28400.0,29.8327,29.8327,29.8115,29.8186,28400.0
2014-03-06 11:00:00,42.22,42.24,42.2,42.22,42400.0,29.8256,29.8398,29.8115,29.8256,42400.0
2014-03-06 11:10:00,42.24,42.24,42.21,42.23,37700.0,29.8398,29.8398,29.8186,29.8327,37700.0
2014-03-06 11:20:00,42.24,42.25,42.21,42.21,29100.0,29.8398,29.8468,29.8186,29.8186,29100.0
2014-03-06 11:30:00,42.22,42.25,42.22,42.24,36600.0,29.8256,29.8468,29.8256,29.8398,36600.0
2014-03-06 11:40:00,42.23,42.24,42.22,42.23,39300.0,29.8327,29.8398,29.8256,29.8327,39300.0
2014-03-06 11:50:00,42.23,42.24,42.22,42.24,27300.0,29.8327,29.8398,29.8256,29.8398,27300.0
2014-03-06 12:00:00,42.24,42.29,42.23,42.29,20000.0,29.8398,29.8751,29.8327,29.8751,20000.0
2014-03-06 12:10:00,42.29,42.29,42.27,42.29,61600.0,29.8751,29.8751,29.861,29.8751,61600.0
2014-03-06 12:20:00,42.29,42.3,42.27,42.27,13900.0,29.8751,29.8822,29.861,29.861,13900.0
2014-03-06 12:30:00,42.27,42.28,42.27,42.27,10000.0,29.861,29.868,29.861,29.861,10000.0
2014-03-06 12:40:00,42.27,42.27,42.25,42.25,26500.0,29.861,29.861,29.8468,29.8468,26500.0
2014-03-06 12:50:00,42.26,42.28,42.26,42.28,14700.0,29.8539,29.868,29.8539,29.868,14700.0
2014-03-06 13:00:00,42.28,42.28,42.26,42.28,32800.0,29.868,29.868,29.8539,29.868,32800.0
2014-03-06 13:10:00,42.27,42.28,42.24,42.27,49400.0,29.861,29.868,29.8398,29.861,49400.0
2014-03-06 13:20:00,42.26,42.27,42.25,42.25,31200.0,29.8539,29.861,29.8468,29.8468,31200.0
2014-03-06 13:30:00,42.25,42.26,42.23,42.24,12000.0,29.8468,29.8539,29.8327,29.8398,12000.0
2014-03-06 13:40:00,42.24,42.24,42.18,42.19,25100.0,29.8398,29.8398,29.7974,29.8044,25100.0
2014-03-06 13:50:00,42.18,42.2,42.16,42.16,33300.0,29.7974,29.8115,29.7833,29.7833,33300.0
2014-03-06 14:00:00,42.16,42.2,42.14,42.19,26900.0,29.7833,29.8115,29.7691,29.8044,26900.0
2014-03-06 14:10:00,42.19,42.19,42.16,42.17,40000.0,29.8044,29.8044,29.7833,29.7903,40000.0
2014-03-06 14:20:00,42.16,42.22,42.16,42.22,48500.0,29.7833,29.8256,29.7833,29.8256,48500.0
2014-03-06 14:30:00,42.22,42.22,42.19,42.2,44700.0,29.8256,29.8256,29.8044,29.8115,44700.0
2014-03-06 14:40:00,42.2,42.23,42.2,42.21,126200.0,29.8115,29.8327,29.8115,29.8186,126200.0
2014-03-06 14:50:00,42.21,42.22,42.2,42.2,60900.0,29.8186,29.8256,29.8115,29.8115,60900.0
2014-03-06 15:00:00,42.21,42.22,42.19,42.19,77100.0,29.8186,29.8256,29.8044,29.8044,77100.0
2014-03-06 15:10:00,42.19,42.21,42.18,42.2,24500.0,29.8044,29.8186,29.7974,29.8115,24500.0
2014-03-06 15:20:00,42.2,42.21,42.19,42.21,14800.0,29.8115,29.8186,29.8044,29.8186,14800.0
2014-03-06 15:30:00,42.2,42.24,42.2,42.22,47000.0,29.8115,29.8398,29.8115,29.8256,47000.0
2014-03-06 15:40:00,42.22,42.23,42.2,42.2,44600.0,29.8256,29.8327,29.8115,29.8115,44600.0
2014-03-06 15:50:00,42.2,42.21,42.19,42.2,88100.0,29.8115,29.8186,29.8044,29.8115,88100.0
2014-03-07 09:30:00,42.15,42.15,41.93,42.01,331400.0,29.7762,29.7762,29.6208,29.6773,331400.0
2014-03-07 09:40:00,42.01,42.1,41.98,41.98,76100.0,29.6773,29.7409,29.6561,29.6561,76100.0
2014-03-07 09:50:00,41.98,42.02,41.95,42.01,118700.0,29.6561,29.6844,29.6349,29.6773,118700.0
2014-03-07 10:00:00,42.0,42.03,41.95,42.03,77900.0,29.6702,29.6914,29.6349,29.6914,77900.0
2014-03-07 10:10:00,42.03,42.07,42.01,42.02,173800.0,29.6914,29.7197,29.6773,29.6844,173800.0
2014-03-07 10:20:00,42.02,42.02,41.98,41.98,93300.0,29.6844,29.6844,29.6561,29.6561,93300.0
2014-03-07 10:30:00,41.98,42.03,41.98,41.99,31600.0,29.6561,29.6914,29.6561,29.6632,31600.0
2014-03-07 10:40:00,41.99,42.0,41.92,41.93,52400.0,29.6632,29.6702,29.6137,29.6208,52400.0
2014-03-07 10:50:00,41.92,41.94,41.87,41.88,238700.0,29.6137,29.6278,29.5784,29.5854,238700.0
2014-03-07 11:00:00,41.88,41.88,41.78,41.85,77900.0,29.5854,29.5854,29.5148,29.5643,77900.0
2014-03-07 11:10:00,41.84,41.84,41.79,41.81,52700.0,29.5572,29.5572,29.5219,29.536,52700.0
2014-03-07 11:20:00,41.82,41.83,41.78,41.82,42700.0,29.5431,29.5501,29.5148,29.5431,42700.0
2014-03-07 11:30:00,41.82,41.84,41.78,41.83,96200.0,29.5431,29.5572,29.5148,29.5501,96200.0
2014-03-07 11:40:00,41.84,41.91,41.83,41.89,36500.0,29.5572,29.6066,29.5501,29.5925,36500.0
2014-03-07 11:50:00,41.89,41.9,41.86,41.89,38100.0,29.5925,29.5996,29.5713,29.5925,38100.0
2014-03-07 12:00:00,41.89,41.9,41.86,41.86,17300.0,29.5925,29.5996,29.5713,29.5713,17300.0
2014-03-07 12:10:00,41.86,41.91,41.86,41.89,50500.0,29.5713,29.6066,29.5713,29.5925,50500.0
2014-03-07 12:20:00,41.9,41.95,41.89,41.94,21900.0,29.5996,29.6349,29.5925,29.6278,21900.0
2014-03-07 12:30:00,41.94,41.94,41.9,41.92,30300.0,29.6278,29.6278,29.5996,29.6137,30300.0
2014-03-07 12:40:00,41.92,41.93,41.9,41.93,17000.0,29.6137,29.6208,29.5996,29.6208,17000.0
2014-03-07 12:50:00,41.93,41.93,41.9,41.9,56000.0,29.6208,29.6208,29.5996,29.5996,56000.0
2014-03-07 13:00:00,41.91,41.91,41.85,41.88,69600.0,29.6066,29.6066,29.5643,29.5854,69600.0
2014-03-07 13:10:00,41.88,41.9,41.87,41.88,61800.0,29.5854,29.5996,29.5784,29.5854,61800.0
2014-03-07 13:20:00,41.88,41.89,41.87,41.87,14700.0,29.5854,29.5925,29.5784,29.5784,14700.0
2014-03-07 13:30:00,41.87,41.89,41.84,41.85,20300.0,29.5784,29.5925,29.5572,29.5643,20300.0
2014-03-07 13:40:00,41.85,41.87,41.84,41.85,23600.0,29.5643,29.5784,29.5572,29.5643,23600.0
2014-03-07 13:50:00,41.86,41.89,41.84,41.88,64000.0,29.5713,29.5925,29.5572,29.5854,64000.0
2014-03-07 14:00:00,41.87,41.89,41.85,41.85,26800.0,29.5784,29.5925,29.5643,29.5643,26800.0
2014-03-07 14:10:00,41.85,41.89,41.84,41.86,24900.0,29.5643,29.5925,29.5572,29.5713,24900.0
2014-03-07 14:20:00,41.85,41.86,41.82,41.85,23300.0,29.5643,29.5713,29.5431,29.5643,23300.0
2014-03-07 14:30:00,41.85,41.86,41.83,41.85,105000.0,29.5643,29.5713,29.5501,29.5643,105000.0
2014-03-07 14:40:00,41.86,41.88,41.85,41.87,36400.0,29.5713,29.5854,29.5643,29.5784,36400.0
2014-03-07 14:50:00,41.87,41.92,41.87,41.9,57700.0,29.5784,29.6137,29.5784,29.5996,57700.0
2014-03-07 15:00:00,41.9,41.91,41.88,41.9,50900.0,29.5996,29.6066,29.5854,29.5996,50900.0
2014-03-07 15:10:00,41.9,41.92,41.89,41.92,54900.0,29.5996,29.6137,29.5925,29.6137,54900.0
2014-03-07 15:20:00,41.92,41.92,41.9,41.91,64300.0,29.6137,29.6137,29.5996,29.6066,64300.0
2014-03-07 15:30:00,41.91,41.92,41.88,41.9,87200.0,29.6066,29.6137,29.5854,29.5996,87200.0
2014-03-07 15:40:00,41.9,41.92,41.9,41.91,73300.0,29.5996,29.6137,29.5996,29.6066,73300.0
2014-03-07 15:50:00,41.91,41.98,41.91,41.97,62100.0,29.6066,29.6561,29.6066,29.649,62100.0
2014-03-10 09:30:00,41.69,41.7,41.64,41.67,165700.0,29.4512,29.4583,29.4159,29.4371,165700.0
2014-03-10 09:40:00,41.67,41.73,41.66,41.73,91100.0,29.4371,29.4795,29.43,29.4795,91100.0
2014-03-10 09:50:00,41.73,41.73,41.66,41.69,48500.0,29.4795,29.4795,29.43,29.4512,48500.0
2014-03-10 10:00:00,41.69,41.7,41.63,41.63,57900.0,29.4512,29.4583,29.4088,29.4088,57900.0
2014-03-10 10:10:00,41.63,41.64,41.56,41.59,72800.0,29.4088,29.4159,29.3594,29.3806,72800.0
2014-03-10 10:20:00,41.6,41.61,41.53,41.56,55600.0,29.3876,29.3947,29.3382,29.3594,55600.0
2014-03-10 10:30:00,41.55,41.55,41.49,41.49,168800.0,29.3523,29.3523,29.3099,29.3099,168800.0
2014-03-10 10:40:00,41.49,41.51,41.45,41.51,38200.0,29.3099,29.3241,29.2817,29.3241,38200.0
2014-03-10 10:50:00,41.51,41.51,41.46,41.48,58300.0,29.3241,29.3241,29.2887,29.3029,58300.0
2014-03-10 11:00:00,41.47,41.54,41.46,41.54,41100.0,29.2958,29.3453,29.2887,29.3453,41100.0
2014-03-10 11:10:00,41.53,41.54,41.51,41.54,40600.0,29.3382,29.3453,29.3241,29.3453,40600.0
2014-03-10 11:20:00,41.54,41.59,41.52,41.58,66800.0,29.3453,29.3806,29.3311,29.3735,66800.0
2014-03-10 11:30:00,41.58,41.6,41.57,41.59,36500.0,29.3735,29.3876,29.3665,29.3806,36500.0
2014-03-10 11:40:00,41.6,41.61,41.59,41.6,24200.0,29.3876,29.3947,29.3806,29.3876,24200.0
2014-03-10 11:50:00,41.59,41.6,41.55,41.55,20600.0,29.3806,29.3876,29.3523,29.3523,20600.0
2014-03-10 12:00:00,41.56,41.56,41.55,41.55,12700.0,29.3594,29.3594,29.3523,29.3523,12700.0
2014-03-10 12:10:00,41.56,41.6,41.55,41.6,15000.0,29.3594,29.3876,29.3523,29.3876,15000.0
2014-03-10 12:20:00,41.59,41.61,41.57,41.58,22500.0,29.3806,29.3947,29.3665,29.3735,22500.0
2014-03-10 12:30:00,41.59,41.6,41.58,41.58,50200.0,29.3806,29.3876,29.3735,29.3735,50200.0
2014-03-10 12:40:00,41.58,41.59,41.58,41.59,43200.0,29.3735,29.3806,29.3735,29.3806,43200.0
2014-03-10 12:50:00,41.59,41.64,41.59,41.63,103800.0,29.3806,29.4159,29.3806,29.4088,103800.0
2014-03-10 13:00:00,41.63,41.64,41.62,41.64,35400.0,29.4088,29.4159,29.4018,29.4159,35400.0
2014-03-10 13:10:00,41.64,41.64,41.62,41.63,26000.0,29.4159,29.4159,29.4018,29.4088,26000.0
2014-03-10 13:20:00,41.63,41.63,41.61,41.63,36400.0,29.4088,29.4088,29.3947,29.4088,36400.0
2014-03-10 13:30:00,41.62,41.63,41.57,41.58,77000.0,29.4018,29.4088,29.3665,29.3735,77000.0
2014-03-10 13:40:00,41.58,41.59,41.57,41.58,31900.0,29.3735,29.3806,29.3665,29.3735,31900.0
2014-03-10 13:50:00,41.59,41.6,41.58,41.6,95600.0,29.3806,29.3876,29.3735,29.3876,95600.0
2014-03-10 14:00:00,41.59,41.6,41.58,41.59,93400.0,29.3806,29.3876,29.3735,29.3806,93400.0
2014-03-10 14:10:00,41.59,41.6,41.58,41.6,12700.0,29.3806,29.3876,29.3735,29.3876,12700.0
2014-03-10 14:20:00,41.59,41.62,41.59,41.62,61700.0,29.3806,29.4018,29.3806,29.4018,61700.0
2014-03-10 14:30:00,41.62,41.64,41.61,41.63,36600.0,29.4018,29.4159,29.3947,29.4088,36600.0
2014-03-10 14:40:00,41.63,41.65,41.61,41.65,110100.0,29.4088,29.423,29.3947,29.423,110100.0
2014-03-10 14:50:00,41.65,41.66,41.64,41.65,71400.0,29.423,29.43,29.4159,29.423,71400.0
2014-03-10 15:00:00,41.64,41.64,41.63,41.64,41600.0,29.4159,29.4159,29.4088,29.4159,41600.0
2014-03-10 15:10:00,41.63,41.64,41.61,41.64,60500.0,29.4088,29.4159,29.3947,29.4159,60500.0
2014-03-10 15:20:00,41.64,41.66,41.62,41.66,48400.0,29.4159,29.43,29.4018,29.43,48400.0
2014-03-10 15:30:00,41.65,41.68,41.64,41.68,44500.0,29.423,29.4442,29.4159,29.4442,44500.0
2014-03-10 15:40:00,41.68,41.7,41.66,41.7,69800.0,29.4442,29.4583,29.43,29.4583,69800.0
2014-03-10 15:50:00,41.7,41.72,41.69,41.71,174500.0,29.4583,29.4724,29.4512,29.4654,174500.0
2014-03-11 09:30:00,41.65,41.65,41.6,41.61,301600.0,29.423,29.423,29.3876,29.3947,301600.0
2014-03-11 09:40:00,41.61,41.62,41.54,41.55,140100.0,29.3947,29.4018,29.3453,29.3523,140100.0
2014-03-11 09:50:00,41.56,41.58,41.53,41.57,41700.0,29.3594,29.3735,29.3382,29.3665,41700.0
2014-03-11 10:00:00,41.57,41.59,41.53,41.58,104900.0,29.3665,29.3806,29.3382,29.3735,104900.0
2014-03-11 10:10:00,41.57,41.62,41.57,41.61,29900.0,29.3665,29.4018,29.3665,29.3947,29900.0
2014-03-11 10:20:00,41.62,41.67,41.61,41.66,38600.0,29.4018,29.4371,29.3947,29.43,38600.0
2014-03-11 10:30:00,41.67,41.71,41.66,41.69,62600.0,29.4371,29.4654,29.43,29.4512,62600.0
2014-03-11 10:40:00,41.69,41.71,41.67,41.71,68200.0,29.4512,29.4654,29.4371,29.4654,68200.0
2014-03-11 10:50:00,41.71,41.77,41.71,41.76,34300.0,29.4654,29.5077,29.4654,29.5007,34300.0
2014-03-11 11:00:00,41.76,41.77,41.73,41.74,69600.0,29.5007,29.5077,29.4795,29.4865,69600.0
2014-03-11 11:10:00,41.73,41.74,41.72,41.72,44200.0,29.4795,29.4865,29.4724,29.4724,44200.0
2014-03-11 11:20:00,41.72,41.72,41.68,41.68,97200.0,29.4724,29.4724,29.4442,29.4442,97200.0
2014-03-11 11:30:00,41.68,41.71,41.67,41.69,44800.0,29.4442,29.4654,29.4371,29.4512,44800.0
2014-03-11 11:40:00,41.68,41.68,41.62,41.63,72900.0,29.4442,29.4442,29.4018,29.4088,72900.0
2014-03-11 11:50:00,41.63,41.64,41.62,41.63,39700.0,29.4088,29.4159,29.4018,29.4088,39700.0
2014-03-11 12:00:00,41.63,41.64,41.59,41.59,50000.0,29.4088,29.4159,29.3806,29.3806,50000.0
2014-03-11 12:10:00,41.59,41.59,41.49,41.5,195600.0,29.3806,29.3806,29.3099,29.317,195600.0
2014-03-11 12:20:00,41.49,41.54,41.48,41.52,43000.0,29.3099,29.3453,29.3029,29.3311,43000.0
2014-03-11 12:30:00,41.52,41.53,41.52,41.53,28400.0,29.3311,29.3382,29.3311,29.3382,28400.0
2014-03-11 12:40:00,41.53,41.55,41.51,41.55,57300.0,29.3382,29.3523,29.3241,29.3523,57300.0
2014-03-11 12:50:00,41.55,41.56,41.54,41.54,31000.0,29.3523,29.3594,29.3453,29.3453,31000.0
2014-03-11 13:00:00,41.53,41.53,41.47,41.5,79500.0,29.3382,29.3382,29.2958,29.317,79500.0
2014-03-11 13:10:00,41.5,41.51,41.49,41.5,105100.0,29.317,29.3241,29.3099,29.317,105100.0
2014-03-11 13:20:00,41.49,41.5,41.44,41.44,77400.0,29.3099,29.317,29.2746,29.2746,77400.0
2014-03-11 13:30:00,41.44,41.48,41.42,41.47,70500.0,29.2746,29.3029,29.2605,29.2958,70500.0
2014-03-11 13:40:00,41.47,41.52,41.47,41.51,44200.0,29.2958,29.3311,29.2958,29.3241,44200.0
2014-03-11 13:50:00,41.5,41.52,41.5,41.52,40200.0,29.317,29.3311,29.317,29.3311,40200.0
2014-03-11 14:00:00,41.51,41.53,41.5,41.51,48900.0,29.3241,29.3382,29.317,29.3241,48900.0
2014-03-11 14:10:00,41.49,41.52,41.47,41.49,47500.0,29.3099,29.3311,29.2958,29.3099,47500.0
2014-03-11 14:20:00,41.49,41.5,41.46,41.5,130200.0,29.3099,29.317,29.2887,29.317,130200.0
2014-03-11 14:30:00,41.49,41.49,41.44,41.45,86400.0,29.3099,29.3099,29.2746,29.2817,86400.0
2014-03-11 14:40:00,41.45,41.48,41.44,41.48,64700.0,29.2817,29.3029,29.2746,29.3029,64700.0
2014-03-11 14:50:00,41.48,41.48,41.44,41.44,167300.0,29.3029,29.3029,29.2746,29.2746,167300.0
2014-03-11 15:00:00,41.43,41.43,41.38,41.39,180400.0,29.2676,29.2676,29.2322,29.2393,180400.0
2014-03-11 15:10:00,41.4,41.42,41.37,41.41,74500.0,29.2464,29.2605,29.2252,29.2534,74500.0
2014-03-11 15:20:00,41.41,41.44,41.4,41.42,120100.0,29.2534,29.2746,29.2464,29.2605,120100.0
2014-03-11 15:30:00,41.42,41.46,41.41,41.42,125100.0,29.2605,29.2887,29.2534,29.2605,125100.0
2014-03-11 15:40:00,41.42,41.44,41.4,41.41,81300.0,29.2605,29.2746,29.2464,29.2534,81300.0
2014-03-11 15:50:00,41.41,41.45,41.4,41.42,268900.0,29.2534,29.2817,29.2464,29.2605,268900.0
2014-03-12 09:30:00,41.05,41.07,41.02,41.02,325000.0,28.9991,29.0132,28.9779,28.9779,325000.0
2014-03-12 09:40:00,41.02,41.03,40.93,40.98,139400.0,28.9779,28.985,28.9143,28.9497,139400.0
2014-03-12 09:50:00,40.97,41.03,40.93,41.02,156700.0,28.9426,28.985,28.9143,28.9779,156700.0
2014-03-12 10:00:00,41.02,41.06,41.01,41.06,55300.0,28.9779,29.0062,28.9709,29.0062,55300.0
2014-03-12 10:10:00,41.08,41.08,41.01,41.02,64700.0,29.0203,29.0203,28.9709,28.9779,64700.0
2014-03-12 10:20:00,41.02,41.07,41.02,41.05,78700.0,28.9779,29.0132,28.9779,28.9991,78700.0
2014-03-12 10:30:00,41.05,41.1,41.05,41.06,29300.0,28.9991,29.0344,28.9991,29.0062,29300.0
2014-03-12 10:40:00,41.06,41.09,41.04,41.05,105200.0,29.0062,29.0274,28.992,28.9991,105200.0
2014-03-12 10:50:00,41.05,41.15,41.04,41.14,87600.0,28.9991,29.0698,28.992,29.0627,87600.0
2014-03-12 11:00:00,41.15,41.19,41.12,41.18,31200.0,29.0698,29.098,29.0486,29.0909,31200.0
2014-03-12 11:10:00,41.18,41.2,41.16,41.19,33500.0,29.0909,29.1051,29.0768,29.098,33500.0
2014-03-12 11:20:00,41.2,41.29,41.19,41.26,46600.0,29.1051,29.1687,29.098,29.1475,46600.0
2014-03-12 11:30:00,41.26,41.27,41.21,41.22,37100.0,29.1475,29.1545,29.1121,29.1192,37100.0
2014-03-12 11:40:00,41.22,41.23,41.18,41.19,46300.0,29.1192,29.1263,29.0909,29.098,46300.0
2014-03-12 11:50:00,41.2,41.21,41.16,41.16,40700.0,29.1051,29.1121,29.0768,29.0768,40700.0
2014-03-12 12:00:00,41.16,41.22,41.16,41.21,29400.0,29.0768,29.1192,29.0768,29.1121,29400.0
2014-03-12 12:10:00,41.2,41.21,41.18,41.21,53600.0,29.1051,29.1121,29.0909,29.1121,53600.0
2014-03-12 12:20:00,41.21,41.22,41.16,41.17,42200.0,29.1121,29.1192,29.0768,29.0839,42200.0
2014-03-12 12:30:00,41.17,41.18,41.14,41.15,68000.0,29.0839,29.0909,29.0627,29.0698,68000.0
2014-03-12 12:40:00,41.15,41.19,41.15,41.18,21500.0,29.0698,29.098,29.0698,29.0909,21500.0
2014-03-12 12:50:00,41.17,41.2,41.17,41.2,18800.0,29.0839,29.1051,29.0839,29.1051,18800.0
2014-03-12 13:00:00,41.21,41.21,41.19,41.19,35500.0,29.1121,29.1121,29.098,29.098,35500.0
2014-03-12 13:10:00,41.18,41.18,41.13,41.15,23700.0,29.0909,29.0909,29.0556,29.0698,23700.0
2014-03-12 13:20:00,41.15,41.15,41.12,41.14,9300.0,29.0698,29.0698,29.0486,29.0627,9300.0
2014-03-12 13:30:00,41.14,41.17,41.13,41.16,53800.0,29.0627,29.0839,29.0556,29.0768,53800.0
2014-03-12 13:40:00,41.16,41.18,41.15,41.17,47400.0,29.0768,29.0909,29.0698,29.0839,47400.0
2014-03-12 13:50:00,41.17,41.19,41.16,41.16,67300.0,29.0839,29.098,29.0768,29.0768,67300.0
2014-03-12 14:00:00,41.16,41.2,41.15,41.17,39600.0,29.0768,29.1051,29.0698,29.0839,39600.0
2014-03-12 14:10:00,41.18,41.18,41.15,41.18,59500.0,29.0909,29.0909,29.0698,29.0909,59500.0
2014-03-12 14:20:00,41.18,41.2,41.17,41.19,68200.0,29.0909,29.1051,29.0839,29.098,68200.0
2014-03-12 14:30:00,41.19,41.19,41.16,41.17,60800.0,29.098,29.098,29.0768,29.0839,60800.0
2014-03-12 14:40:00,41.17,41.17,41.15,41.16,52200.0,29.0839,29.0839,29.0698,29.0768,52200.0
2014-03-12 14:50:00,41.16,41.17,41.15,41.15,74300.0,29.0768,29.0839,29.0698,29.0698,74300.0
2014-03-12 15:00:00,41.16,41.19,41.15,41.17,119600.0,29.0768,29.098,29.0698,29.0839,119600.0
2014-03-12 15:10:00,41.17,41.18,41.14,41.15,85200.0,29.0839,29.0909,29.0627,29.0698,85200.0
2014-03-12 15:20:00,41.15,41.16,41.14,41.16,57600.0,29.0698,29.0768,29.0627,29.0768,57600.0
2014-03-12 15:30:00,41.15,41.18,41.14,41.17,35300.0,29.0698,29.0909,29.0627,29.0839,35300.0
2014-03-12 15:40:00,41.17,41.21,41.16,41.21,83600.0,29.0839,29.1121,29.0768,29.1121,83600.0
2014-03-12 15:50:00,41.21,41.24,41.2,41.22,97200.0,29.1121,29.1333,29.1051,29.1192,97200.0
2014-03-13 09:30:00,41.3,41.34,41.29,41.31,73300.0,29.1757,29.204,29.1687,29.1828,73300.0
2014-03-13 09:40:00,41.32,41.33,41.29,41.31,35000.0,29.1898,29.1969,29.1687,29.1828,35000.0
2014-03-13 09:50:00,41.3,41.33,41.27,41.29,28300.0,29.1757,29.1969,29.1545,29.1687,28300.0
2014-03-13 10:00:00,41.28,41.3,41.27,41.29,31100.0,29.1616,29.1757,29.1545,29.1687,31100.0
2014-03-13 10:10:00,41.28,41.28,41.24,41.26,73700.0,29.1616,29.1616,29.1333,29.1475,73700.0
2014-03-13 10:20:00,41.25,41.27,41.24,41.26,40400.0,29.1404,29.1545,29.1333,29.1475,40400.0
2014-03-13 10:30:00,41.26,41.28,41.19,41.2,60400.0,29.1475,29.1616,29.098,29.1051,60400.0
2014-03-13 10:40:00,41.19,41.21,41.1,41.11,36000.0,29.098,29.1121,29.0344,29.0415,36000.0
2014-03-13 10:50:00,41.11,41.14,41.07,41.07,23600.0,29.0415,29.0627,29.0132,29.0132,23600.0
2014-03-13 11:00:00,41.06,41.1,41.05,41.05,63400.0,29.0062,29.0344,28.9991,28.9991,63400.0
2014-03-13 11:10:00,41.07,41.09,41.05,41.08,30700.0,29.0132,29.0274,28.9991,29.0203,30700.0
2014-03-13 11:20:00,41.08,41.09,40.96,40.97,88500.0,29.0203,29.0274,28.9355,28.9426,88500.0
2014-03-13 11:30:00,40.98,41.03,40.96,41.03,34900.0,28.9497,28.985,28.9355,28.985,34900.0
2014-03-13 11:40:00,41.01,41.04,41.0,41.0,52100.0,28.9709,28.992,28.9638,28.9638,52100.0
2014-03-13 11:50:00,41.0,41.0,40.96,40.98,31600.0,28.9638,28.9638,28.9355,28.9497,31600.0
2014-03-13 12:00:00,40.98,40.99,40.88,40.9,117300.0,28.9497,28.9567,28.879,28.8931,117300.0
2014-03-13 12:10:00,40.9,40.91,40.83,40.87,51500.0,28.8931,28.9002,28.8437,28.872,51500.0
2014-03-13 12:20:00,40.86,40.87,40.76,40.77,108300.0,28.8649,28.872,28.7942,28.8013,108300.0
2014-03-13 12:30:00,40.78,40.78,40.67,40.67,65700.0,28.8084,28.8084,28.7307,28.7307,65700.0
2014-03-13 12:40:00,40.66,40.74,40.66,40.74,38300.0,28.7236,28.7801,28.7236,28.7801,38300.0
2014-03-13 12:50:00,40.74,40.74,40.64,40.64,35400.0,28.7801,28.7801,28.7095,28.7095,35400.0
2014-03-13 13:00:00,40.63,40.63,40.49,40.55,185400.0,28.7024,28.7024,28.6035,28.6459,185400.0
2014-03-13 13:10:00,40.55,40.62,40.55,40.62,117100.0,28.6459,28.6953,28.6459,28.6953,117100.0
2014-03-13 13:20:00,40.61,40.66,40.61,40.66,77200.0,28.6883,28.7236,28.6883,28.7236,77200.0
2014-03-13 13:30:00,40.66,40.66,40.59,40.59,111000.0,28.7236,28.7236,28.6741,28.6741,111000.0
2014-03-13 13:40:00,40.59,40.64,40.56,40.58,157300.0,28.6741,28.7095,28.653,28.6671,157300.0
2014-03-13 13:50:00,40.57,40.57,40.5,40.53,96500.0,28.66,28.66,28.6106,28.6318,96500.0
2014-03-13 14:00:00,40.53,40.54,40.5,40.51,115700.0,28.6318,28.6388,28.6106,28.6176,115700.0
2014-03-13 14:10:00,40.5,40.5,40.47,40.47,97400.0,28.6106,28.6106,28.5894,28.5894,97400.0
2014-03-13 14:20:00,40.47,40.48,40.41,40.47,109700.0,28.5894,28.5964,28.547,28.5894,109700.0
2014-03-13 14:30:00,40.46,40.53,40.46,40.5,60600.0,28.5823,28.6318,28.5823,28.6106,60600.0
2014-03-13 14:40:00,40.5,40.54,40.46,40.49,121700.0,28.6106,28.6388,28.5823,28.6035,121700.0
2014-03-13 14:50:00,40.49,40.49,40.45,40.47,116400.0,28.6035,28.6035,28.5752,28.5894,116400.0
2014-03-13 15:00:00,40.47,40.51,40.42,40.42,100800.0,28.5894,28.6176,28.5541,28.5541,100800.0
2014-03-13 15:10:00,40.43,40.44,40.39,40.39,69100.0,28.5611,28.5682,28.5329,28.5329,69100.0
2014-03-13 15:20:00,40.39,40.44,40.39,40.43,85900.0,28.5329,28.5682,28.5329,28.5611,85900.0
2014-03-13 15:30:00,40.44,40.48,40.41,40.48,74000.0,28.5682,28.5964,28.547,28.5964,74000.0
2014-03-13 15:40:00,40.48,40.52,40.47,40.51,137200.0,28.5964,28.6247,28.5894,28.6176,137200.0
2014-03-13 15:50:00,40.5,40.51,40.48,40.49,101300.0,28.6106,28.6176,28.5964,28.6035,101300.0
2014-03-14 09:30:00,40.27,40.4,40.25,40.4,449900.0,28.4481,28.5399,28.434,28.5399,449900.0
2014-03-14 09:40:00,40.4,40.5,40.4,40.44,159500.0,28.5399,28.6106,28.5399,28.5682,159500.0
2014-03-14 09:50:00,40.44,40.46,40.38,40.38,139000.0,28.5682,28.5823,28.5258,28.5258,139000.0
2014-03-14 10:00:00,40.38,40.56,40.38,40.56,46000.0,28.5258,28.653,28.5258,28.653,46000.0
2014-03-14 10:10:00,40.56,40.56,40.48,40.52,108400.0,28.653,28.653,28.5964,28.6247,108400.0
2014-03-14 10:20:00,40.52,40.52,40.45,40.46,48500.0,28.6247,28.6247,28.5752,28.5823,48500.0
2014-03-14 10:30:00,40.47,40.48,40.41,40.45,99800.0,28.5894,28.5964,28.547,28.5752,99800.0
2014-03-14 10:40:00,40.45,40.47,40.42,40.43,58400.0,28.5752,28.5894,28.5541,28.5611,58400.0
2014-03-14 10:50:00,40.43,40.43,40.34,40.35,94100.0,28.5611,28.5611,28.4975,28.5046,94100.0
2014-03-14 11:00:00,40.35,40.36,40.32,40.32,188100.0,28.5046,28.5117,28.4834,28.4834,188100.0
2014-03-14 11:10:00,40.32,40.33,40.31,40.31,27900.0,28.4834,28.4905,28.4763,28.4763,27900.0
2014-03-14 11:20:00,40.31,40.33,40.26,40.3,82000.0,28.4763,28.4905,28.441,28.4693,82000.0
2014-03-14 11:30:00,40.3,40.38,40.3,40.38,161200.0,28.4693,28.5258,28.4693,28.5258,161200.0
2014-03-14 11:40:00,40.39,40.52,40.39,40.51,123700.0,28.5329,28.6247,28.5329,28.6176,123700.0
2014-03-14 11:50:00,40.51,40.57,40.51,40.54,47100.0,28.6176,28.66,28.6176,28.6388,47100.0
2014-03-14 12:00:00,40.55,40.55,40.48,40.51,61300.0,28.6459,28.6459,28.5964,28.6176,61300.0
2014-03-14 12:10:00,40.51,40.55,40.51,40.54,95900.0,28.6176,28.6459,28.6176,28.6388,95900.0
2014-03-14 12:20:00,40.55,40.57,40.44,40.45,44400.0,28.6459,28.66,28.5682,28.5752,44400.0
2014-03-14 12:30:00,40.46,40.49,40.41,40.49,80500.0,28.5823,28.6035,28.547,28.6035,80500.0
2014-03-14 12:40:00,40.48,40.53,40.47,40.51,28300.0,28.5964,28.6318,28.5894,28.6176,28300.0
2014-03-14 12:50:00,40.51,40.51,40.47,40.5,40900.0,28.6176,28.6176,28.5894,28.6106,40900.0
2014-03-14 13:00:00,40.51,40.52,40.48,40.49,41400.0,28.6176,28.6247,28.5964,28.6035,41400.0
2014-03-14 13:10:00,40.48,40.5,40.47,40.48,48600.0,28.5964,28.6106,28.5894,28.5964,48600.0
2014-03-14 13:20:00,40.49,40.5,40.45,40.48,28500.0,28.6035,28.6106,28.5752,28.5964,28500.0
2014-03-14 13:30:00,40.48,40.49,40.45,40.45,63300.0,28.5964,28.6035,28.5752,28.5752,63300.0
2014-03-14 13:40:00,40.45,40.46,40.4,40.41,47800.0,28.5752,28.5823,28.5399,28.547,47800.0
2014-03-14 13:50:00,40.41,40.44,40.41,40.43,34800.0,28.547,28.5682,28.547,28.5611,34800.0
2014-03-14 14:00:00,40.43,40.45,40.41,40.43,24400.0,28.5611,28.5752,28.547,28.5611,24400.0
2014-03-14 14:10:00,40.43,40.46,40.42,40.45,63900.0,28.5611,28.5823,28.5541,28.5752,63900.0
2014-03-14 14:20:00,40.45,40.45,40.42,40.44,75200.0,28.5752,28.5752,28.5541,28.5682,75200.0
2014-03-14 14:30:00,40.45,40.45,40.4,40.41,81000.0,28.5752,28.5752,28.5399,28.547,81000.0
2014-03-14 14:40:00,40.4,40.41,40.37,40.41,103200.0,28.5399,28.547,28.5187,28.547,103200.0
2014-03-14 14:50:00,40.41,40.41,40.36,40.36,231000.0,28.547,28.547,28.5117,28.5117,231000.0
2014-03-14 15:00:00,40.35,40.41,40.35,40.4,187000.0,28.5046,28.547,28.5046,28.5399,187000.0
2014-03-14 15:10:00,40.4,40.4,40.37,40.38,48200.0,28.5399,28.5399,28.5187,28.5258,48200.0
2014-03-14 15:20:00,40.38,40.41,40.38,40.41,56500.0,28.5258,28.547,28.5258,28.547,56500.0
2014-03-14 15:30:00,40.41,40.43,40.38,40.38,83800.0,28.547,28.5611,28.5258,28.5258,83800.0
2014-03-14 15:40:00,40.38,40.41,40.37,40.38,87400.0,28.5258,28.547,28.5187,28.5258,87400.0
2014-03-14 15:50:00,40.37,40.4,40.35,40.37,152100.0,28.5187,28.5399,28.5046,28.5187,152100.0
2014-03-17 09:30:00,40.73,40.83,40.7,40.83,105600.0,28.7731,28.8437,28.7519,28.8437,105600.0
2014-03-17 09:40:00,40.84,40.87,40.83,40.87,46000.0,28.8508,28.872,28.8437,28.872,46000.0
2014-03-17 09:50:00,40.87,40.92,40.86,40.89,86900.0,28.872,28.9073,28.8649,28.8861,86900.0
2014-03-17 10:00:00,40.88,40.96,40.88,40.92,62100.0,28.879,28.9355,28.879,28.9073,62100.0
2014-03-17 10:10:00,40.93,40.93,40.86,40.88,56800.0,28.9143,28.9143,28.8649,28.879,56800.0
2014-03-17 10:20:00,40.88,40.9,40.86,40.87,88100.0,28.879,28.8931,28.8649,28.872,88100.0
2014-03-17 10:30:00,40.87,40.88,40.84,40.86,18200.0,28.872,28.879,28.8508,28.8649,18200.0
2014-03-17 10:40:00,40.86,40.88,40.81,40.82,35500.0,28.8649,28.879,28.8296,28.8366,35500.0
2014-03-17 10:50:00,40.83,40.88,40.82,40.82,31900.0,28.8437,28.879,28.8366,28.8366,31900.0
2014-03-17 11:00:00,40.82,40.88,40.82,40.85,57500.0,28.8366,28.879,28.8366,28.8578,57500.0
2014-03-17 11:10:00,40.86,40.89,40.85,40.89,50000.0,28.8649,28.8861,28.8578,28.8861,50000.0
2014-03-17 11:20:00,40.88,40.89,40.83,40.84,44200.0,28.879,28.8861,28.8437,28.8508,44200.0
2014-03-17 11:30:00,40.85,40.86,40.82,40.83,113000.0,28.8578,28.8649,28.8366,28.8437,113000.0
2014-03-17 11:40:00,40.84,40.87,40.8,40.86,62500.0,28.8508,28.872,28.8225,28.8649,62500.0
2014-03-17 11:50:00,40.87,40.89,40.85,40.87,20800.0,28.872,28.8861,28.8578,28.872,20800.0
2014-03-17 12:00:00,40.88,40.89,40.87,40.88,33300.0,28.879,28.8861,28.872,28.879,33300.0
2014-03-17 12:10:00,40.88,40.93,40.87,40.92,56000.0,28.879,28.9143,28.872,28.9073,56000.0
2014-03-17 12:20:00,40.92,40.92,40.87,40.88,113500.0,28.9073,28.9073,28.872,28.879,113500.0
2014-03-17 12:30:00,40.89,40.9,40.85,40.86,78600.0,28.8861,28.8931,28.8578,28.8649,78600.0
2014-03-17 12:40:00,40.86,40.88,40.84,40.84,36200.0,28.8649,28.879,28.8508,28.8508,36200.0
2014-03-17 12:50:00,40.85,40.87,40.84,40.86,21000.0,28.8578,28.872,28.8508,28.8649,21000.0
2014-03-17 13:00:00,40.87,40.87,40.85,40.85,26100.0,28.872,28.872,28.8578,28.8578,26100.0
2014-03-17 13:10:00,40.86,40.86,40.83,40.85,52000.0,28.8649,28.8649,28.8437,28.8578,52000.0
2014-03-17 13:20:00,40.85,40.87,40.83,40.84,67800.0,28.8578,28.872,28.8437,28.8508,67800.0
2014-03-17 13:30:00,40.84,40.87,40.83,40.87,45500.0,28.8508,28.872,28.8437,28.872,45500.0
2014-03-17 13:40:00,40.86,40.87,40.85,40.86,81100.0,28.8649,28.872,28.8578,28.8649,81100.0
2014-03-17 13:50:00,40.86,40.87,40.84,40.86,30900.0,28.8649,28.872,28.8508,28.8649,30900.0
2014-03-17 14:00:00,40.86,40.87,40.84,40.85,25400.0,28.8649,28.872,28.8508,28.8578,25400.0
2014-03-17 14:10:00,40.85,40.85,40.82,40.84,51200.0,28.8578,28.8578,28.8366,28.8508,51200.0
2014-03-17 14:20:00,40.84,40.9,40.83,40.9,240300.0,28.8508,28.8931,28.8437,28.8931,240300.0
2014-03-17 14:30:00,40.89,40.91,40.87,40.88,56900.0,28.8861,28.9002,28.872,28.879,56900.0
2014-03-17 14:40:00,40.87,40.89,40.87,40.88,48100.0,28.872,28.8861,28.872,28.879,48100.0
2014-03-17 14:50:00,40.89,40.9,40.87,40.9,50900.0,28.8861,28.8931,28.872,28.8931,50900.0
2014-03-17 15:00:00,40.89,40.91,40.88,40.91,94100.0,28.8861,28.9002,28.879,28.9002,94100.0
2014-03-17 15:10:00,40.91,40.92,40.9,40.91,27100.0,28.9002,28.9073,28.8931,28.9002,27100.0
2014-03-17 15:20:00,40.91,40.91,40.88,40.9,42300.0,28.9002,28.9002,28.879,28.8931,42300.0
2014-03-17 15:30:00,40.89,40.91,40.88,40.89,55400.0,28.8861,28.9002,28.879,28.8861,55400.0
2014-03-17 15:40:00,40.88,40.89,40.84,40.87,82800.0,28.879,28.8861,28.8508,28.872,82800.0
2014-03-17 15:50:00,40.87,40.9,40.86,40.9,135500.0,28.872,28.8931,28.8649,28.8931,135500.0
2014-03-18 09:30:00,40.94,41.01,40.91,41.01,134600.0,28.9214,28.9709,28.9002,28.9709,134600.0
2014-03-18 09:40:00,41.0,41.03,40.95,41.02,60100.0,28.9638,28.985,28.9285,28.9779,60100.0
2014-03-18 09:50:00,41.01,41.05,41.01,41.04,28100.0,28.9709,28.9991,28.9709,28.992,28100.0
2014-03-18 10:00:00,41.05,41.05,41.01,41.03,26800.0,28.9991,28.9991,28.9709,28.985,26800.0
2014-03-18 10:10:00,41.04,41.15,41.04,41.15,121100.0,28.992,29.0698,28.992,29.0698,121100.0
2014-03-18 10:20:00,41.14,41.19,41.14,41.19,96700.0,29.0627,29.098,29.0627,29.098,96700.0
2014-03-18 10:30:00,41.19,41.22,41.17,41.18,80200.0,29.098,29.1192,29.0839,29.0909,80200.0
2014-03-18 10:40:00,41.17,41.17,41.12,41.13,55700.0,29.0839,29.0839,29.0486,29.0556,55700.0
2014-03-18 10:50:00,41.13,41.13,41.04,41.04,83400.0,29.0556,29.0556,28.992,28.992,83400.0
2014-03-18 11:00:00,41.05,41.1,41.04,41.05,102200.0,28.9991,29.0344,28.992,28.9991,102200.0
2014-03-18 11:10:00,41.05,41.15,41.05,41.12,1459500.0,28.9991,29.0698,28.9991,29.0486,1459500.0
2014-03-18 11:20:00,41.12,41.16,41.12,41.15,17900.0,29.0486,29.0768,29.0486,29.0698,17900.0
2014-03-18 11:30:00,41.14,41.15,41.11,41.12,68800.0,29.0627,29.0698,29.0415,29.0486,68800.0
2014-03-18 11:40:00,41.12,41.12,41.04,41.07,281200.0,29.0486,29.0486,28.992,29.0132,281200.0
2014-03-18 11:50:00,41.07,41.1,41.06,41.1,43300.0,29.0132,29.0344,29.0062,29.0344,43300.0
2014-03-18 12:00:00,41.11,41.13,41.09,41.1,22900.0,29.0415,29.0556,29.0274,29.0344,22900.0
2014-03-18 12:10:00,41.11,41.13,41.09,41.09,29600.0,29.0415,29.0556,29.0274,29.0274,29600.0
2014-03-18 12:20:00,41.09,41.1,41.05,41.05,87400.0,29.0274,29.0344,28.9991,28.9991,87400.0
2014-03-18 12:30:00,41.04,41.08,41.04,41.07,22900.0,28.992,29.0203,28.992,29.0132,22900.0
2014-03-18 12:40:00,41.07,41.08,41.04,41.07,14100.0,29.0132,29.0203,28.992,29.0132,14100.0
2014-03-18 12:50:00,41.07,41.08,41.06,41.07,20000.0,29.0132,29.0203,29.0062,29.0132,20000.0
2014-03-18 13:00:00,41.07,41.09,41.06,41.08,43200.0,29.0132,29.0274,29.0062,29.0203,43200.0
2014-03-18 13:10:00,41.09,41.1,41.07,41.09,17500.0,29.0274,29.0344,29.0132,29.0274,17500.0
2014-03-18 13:20:00,41.09,41.15,41.09,41.15,69400.0,29.0274,29.0698,29.0274,29.0698,69400.0
2014-03-18 13:30:00,41.15,41.15,41.12,41.13,42300.0,29.0698,29.0698,29.0486,29.0556,42300.0
2014-03-18 13:40:00,41.14,41.19,41.13,41.15,63200.0,29.0627,29.098,29.0556,29.0698,63200.0
2014-03-18 13:50:00,41.15,41.17,41.14,41.15,23100.0,29.0698,29.0839,29.0627,29.0698,23100.0
2014-03-18 14:00:00,41.15,41.16,41.13,41.16,16800.0,29.0698,29.0768,29.0556,29.0768,16800.0
2014-03-18 14:10:00,41.17,41.18,41.15,41.15,62500.0,29.0839,29.0909,29.0698,29.0698,62500.0
2014-03-18 14:20:00,41.15,41.17,41.15,41.17,60000.0,29.0698,29.0839,29.0698,29.0839,60000.0
2014-03-18 14:30:00,41.16,41.17,41.16,41.16,16200.0,29.0768,29.0839,29.0768,29.0768,16200.0
2014-03-18 14:40:00,41.17,41.17,41.15,41.17,47900.0,29.0839,29.0839,29.0698,29.0839,47900.0
2014-03-18 14:50:00,41.17,41.18,41.16,41.18,28900.0,29.0839,29.0909,29.0768,29.0909,28900.0
2014-03-18 15:00:00,41.18,41.19,41.15,41.16,114200.0,29.0909,29.098,29.0698,29.0768,114200.0
2014-03-18 15:10:00,41.16,41.18,41.16,41.18,49700.0,29.0768,29.0909,29.0768,29.0909,49700.0
2014-03-18 15:20:00,41.18,41.18,41.16,41.18,86400.0,29.0909,29.0909,29.0768,29.0909,86400.0
2014-03-18 15:30:00,41.18,41.18,41.15,41.18,57600.0,29.0909,29.0909,29.0698,29.0909,57600.0
2014-03-18 15:40:00,41.18,41.18,41.15,41.16,69400.0,29.0909,29.0909,29.0698,29.0768,69400.0
2014-03-18 15:50:00,41.16,41.17,41.15,41.16,101100.0,29.0768,29.0839,29.0698,29.0768,101100.0
2014-03-19 09:30:00,41.1,41.11,41.04,41.05,116400.0,29.0344,29.0415,28.992,28.9991,116400.0
2014-03-19 09:40:00,41.05,41.07,41.03,41.07,55200.0,28.9991,29.0132,28.985,29.0132,55200.0
2014-03-19 09:50:00,41.06,41.11,41.05,41.1,176400.0,29.0062,29.0415,28.9991,29.0344,176400.0
2014-03-19 10:00:00,41.1,41.13,41.05,41.06,134100.0,29.0344,29.0556,28.9991,29.0062,134100.0
2014-03-19 10:10:00,41.06,41.09,41.05,41.05,148200.0,29.0062,29.0274,28.9991,28.9991,148200.0
2014-03-19 10:20:00,41.05,41.06,41.02,41.05,168400.0,28.9991,29.0062,28.9779,28.9991,168400.0
2014-03-19 10:30:00,41.05,41.05,41.0,41.02,80400.0,28.9991,28.9991,28.9638,28.9779,80400.0
2014-03-19 10:40:00,41.01,41.03,41.0,41.03,75500.0,28.9709,28.985,28.9638,28.985,75500.0
2014-03-19 10:50:00,41.03,41.04,41.02,41.03,22800.0,28.985,28.992,28.9779,28.985,22800.0
2014-03-19 11:00:00,41.03,41.04,41.02,41.03,19800.0,28.985,28.992,28.9779,28.985,19800.0
2014-03-19 11:10:00,41.04,41.04,41.02,41.03,48700.0,28.992,28.992,28.9779,28.985,48700.0
2014-03-19 11:20:00,41.02,41.03,41.0,41.0,46700.0,28.9779,28.985,28.9638,28.9638,46700.0
2014-03-19 11:30:00,41.01,41.01,40.95,40.96,69500.0,28.9709,28.9709,28.9285,28.9355,69500.0
2014-03-19 11:40:00,40.96,40.98,40.95,40.97,50100.0,28.9355,28.9497,28.9285,28.9426,50100.0
2014-03-19 11:50:00,40.97,40.98,40.94,40.94,16200.0,28.9426,28.9497,28.9214,28.9214,16200.0
2014-03-19 12:00:00,40.95,41.0,40.94,40.99,35500.0,28.9285,28.9638,28.9214,28.9567,35500.0
2014-03-19 12:10:00,41.0,41.0,40.97,40.98,21400.0,28.9638,28.9638,28.9426,28.9497,21400.0
2014-03-19 12:20:00,40.98,41.0,40.97,40.98,256400.0,28.9497,28.9638,28.9426,28.9497,256400.0
2014-03-19 12:30:00,40.98,41.0,40.96,40.96,57900.0,28.9497,28.9638,28.9355,28.9355,57900.0
2014-03-19 12:40:00,40.97,40.99,40.95,40.97,38800.0,28.9426,28.9567,28.9285,28.9426,38800.0
2014-03-19 12:50:00,40.99,41.0,40.96,41.0,22900.0,28.9567,28.9638,28.9355,28.9638,22900.0
2014-03-19 13:00:00,41.01,41.01,40.99,41.0,75300.0,28.9709,28.9709,28.9567,28.9638,75300.0
2014-03-19 13:10:00,40.99,41.01,40.98,40.99,22100.0,28.9567,28.9709,28.9497,28.9567,22100.0
2014-03-19 13:20:00,40.99,41.01,40.98,41.01,25200.0,28.9567,28.9709,28.9497,28.9709,25200.0
2014-03-19 13:30:00,41.01,41.02,41.0,41.02,25400.0,28.9709,28.9779,28.9638,28.9779,25400.0
2014-03-19 13:40:00,41.02,41.02,41.0,41.0,42200.0,28.9779,28.9779,28.9638,28.9638,42200.0
2014-03-19 13:50:00,41.01,41.05,41.0,41.02,37200.0,28.9709,28.9991,28.9638,28.9779,37200.0
2014-03-19 14:00:00,41.01,41.01,40.72,40.76,323000.0,28.9709,28.9709,28.766,28.7942,323000.0
2014-03-19 14:10:00,40.76,40.81,40.74,40.81,152200.0,28.7942,28.8296,28.7801,28.8296,152200.0
2014-03-19 14:20:00,40.8,40.85,40.8,40.82,54000.0,28.8225,28.8578,28.8225,28.8366,54000.0
2014-03-19 14:30:00,40.82,40.83,40.75,40.75,52300.0,28.8366,28.8437,28.7872,28.7872,52300.0
2014-03-19 14:40:00,40.75,40.76,40.71,40.73,73900.0,28.7872,28.7942,28.7589,28.7731,73900.0
2014-03-19 14:50:00,40.72,40.78,40.71,40.71,96500.0,28.766,28.8084,28.7589,28.7589,96500.0
2014-03-19 15:00:00,40.71,40.73,40.51,40.51,235700.0,28.7589,28.7731,28.6176,28.6176,235700.0
2014-03-19 15:10:00,40.51,40.52,40.38,40.52,211200.0,28.6176,28.6247,28.5258,28.6247,211200.0
2014-03-19 15:20:00,40.52,40.59,40.51,40.58,103500.0,28.6247,28.6741,28.6176,28.6671,103500.0
2014-03-19 15:30:00,40.58,40.66,40.58,40.63,111900.0,28.6671,28.7236,28.6671,28.7024,111900.0
2014-03-19 15:40:00,40.64,40.69,40.63,40.66,64700.0,28.7095,28.7448,28.7024,28.7236,64700.0
2014-03-19 15:50:00,40.66,40.66,40.61,40.62,100700.0,28.7236,28.7236,28.6883,28.6953,100700.0
2014-03-20 09:30:00,40.26,40.29,40.24,40.25,215800.0,28.441,28.4622,28.4269,28.434,215800.0
2014-03-20 09:40:00,40.26,40.28,40.17,40.18,354500.0,28.441,28.4552,28.3774,28.3845,354500.0
2014-03-20 09:50:00,40.19,40.22,40.17,40.22,58600.0,28.3916,28.4128,28.3774,28.4128,58600.0
2014-03-20 10:00:00,40.23,40.39,40.18,40.38,134300.0,28.4198,28.5329,28.3845,28.5258,134300.0
2014-03-20 10:10:00,40.38,40.43,40.34,40.41,100600.0,28.5258,28.5611,28.4975,28.547,100600.0
2014-03-20 10:20:00,40.41,40.43,40.36,40.37,49900.0,28.547,28.5611,28.5117,28.5187,49900.0
2014-03-20 10:30:00,40.37,40.42,40.37,40.38,152000.0,28.5187,28.5541,28.5187,28.5258,152000.0
2014-03-20 10:40:00,40.38,40.42,40.37,40.37,53500.0,28.5258,28.5541,28.5187,28.5187,53500.0
2014-03-20 10:50:00,40.38,40.39,40.32,40.33,58600.0,28.5258,28.5329,28.4834,28.4905,58600.0
2014-03-20 11:00:00,40.33,40.35,40.31,40.33,77400.0,28.4905,28.5046,28.4763,28.4905,77400.0
2014-03-20 11:10:00,40.34,40.35,40.29,40.31,42500.0,28.4975,28.5046,28.4622,28.4763,42500.0
2014-03-20 11:20:00,40.32,40.37,40.31,40.36,55700.0,28.4834,28.5187,28.4763,28.5117,55700.0
2014-03-20 11:30:00,40.37,40.39,40.33,40.36,55500.0,28.5187,28.5329,28.4905,28.5117,55500.0
2014-03-20 11:40:00,40.36,40.41,40.34,40.4,40000.0,28.5117,28.547,28.4975,28.5399,40000.0
2014-03-20 11:50:00,40.4,40.42,40.39,40.42,32300.0,28.5399,28.5541,28.5329,28.5541,32300.0
2014-03-20 12:00:00,40.41,40.42,40.38,40.41,92800.0,28.547,28.5541,28.5258,28.547,92800.0
2014-03-20 12:10:00,40.4,40.46,40.4,40.44,68000.0,28.5399,28.5823,28.5399,28.5682,68000.0
2014-03-20 12:20:00,40.44,40.54,40.44,40.53,49400.0,28.5682,28.6388,28.5682,28.6318,49400.0
2014-03-20 12:30:00,40.54,40.54,40.51,40.53,94200.0,28.6388,28.6388,28.6176,28.6318,94200.0
2014-03-20 12:40:00,40.52,40.53,40.5,40.53,35800.0,28.6247,28.6318,28.6106,28.6318,35800.0
2014-03-20 12:50:00,40.53,40.53,40.52,40.52,26500.0,28.6318,28.6318,28.6247,28.6247,26500.0
2014-03-20 13:00:00,40.53,40.55,40.52,40.54,90000.0,28.6318,28.6459,28.6247,28.6388,90000.0
2014-03-20 13:10:00,40.54,40.55,40.52,40.52,59100.0,28.6388,28.6459,28.6247,28.6247,59100.0
2014-03-20 13:20:00,40.52,40.53,40.48,40.49,39300.0,28.6247,28.6318,28.5964,28.6035,39300.0
2014-03-20 13:30:00,40.49,40.49,40.48,40.49,29200.0,28.6035,28.6035,28.5964,28.6035,29200.0
2014-03-20 13:40:00,40.49,40.5,40.48,40.5,22100.0,28.6035,28.6106,28.5964,28.6106,22100.0
2014-03-20 13:50:00,40.5,40.51,40.49,40.51,103800.0,28.6106,28.6176,28.6035,28.6176,103800.0
2014-03-20 14:00:00,40.51,40.51,40.5,40.51,32000.0,28.6176,28.6176,28.6106,28.6176,32000.0
2014-03-20 14:10:00,40.51,40.52,40.49,40.51,33800.0,28.6176,28.6247,28.6035,28.6176,33800.0
2014-03-20 14:20:00,40.5,40.53,40.5,40.52,37800.0,28.6106,28.6318,28.6106,28.6247,37800.0
2014-03-20 14:30:00,40.52,40.53,40.5,40.51,31100.0,28.6247,28.6318,28.6106,28.6176,31100.0
2014-03-20 14:40:00,40.5,40.52,40.5,40.5,76400.0,28.6106,28.6247,28.6106,28.6106,76400.0
2014-03-20 14:50:00,40.5,40.51,40.48,40.48,34300.0,28.6106,28.6176,28.5964,28.5964,34300.0
2014-03-20 15:00:00,40.48,40.48,40.44,40.46,70500.0,28.5964,28.5964,28.5682,28.5823,70500.0
2014-03-20 15:10:00,40.46,40.46,40.44,40.46,39500.0,28.5823,28.5823,28.5682,28.5823,39500.0
2014-03-20 15:20:00,40.46,40.47,40.43,40.43,309100.0,28.5823,28.5894,28.5611,28.5611,309100.0
2014-03-20 15:30:00,40.44,40.46,40.43,40.45,232500.0,28.5682,28.5823,28.5611,28.5752,232500.0
2014-03-20 15:40:00,40.46,40.47,40.45,40.46,68500.0,28.5823,28.5894,28.5752,28.5823,68500.0
2014-03-20 15:50:00,40.46,40.48,40.43,40.47,112500.0,28.5823,28.5964,28.5611,28.5894,112500.0
2014-03-21 09:30:00,40.69,40.72,40.65,40.68,105800.0,28.7448,28.766,28.7165,28.7377,105800.0
2014-03-21 09:40:00,40.67,40.71,40.65,40.69,75800.0,28.7307,28.7589,28.7165,28.7448,75800.0
2014-03-21 09:50:00,40.68,40.7,40.66,40.67,85700.0,28.7377,28.7519,28.7236,28.7307,85700.0
2014-03-21 10:00:00,40.66,40.69,40.62,40.63,92500.0,28.7236,28.7448,28.6953,28.7024,92500.0
2014-03-21 10:10:00,40.62,40.67,40.62,40.64,78400.0,28.6953,28.7307,28.6953,28.7095,78400.0
2014-03-21 10:20:00,40.64,40.67,40.62,40.64,136100.0,28.7095,28.7307,28.6953,28.7095,136100.0
2014-03-21 10:30:00,40.64,40.67,40.62,40.65,123900.0,28.7095,28.7307,28.6953,28.7165,123900.0
2014-03-21 10:40:00,40.65,40.68,40.65,40.67,26500.0,28.7165,28.7377,28.7165,28.7307,26500.0
2014-03-21 10:50:00,40.69,40.75,40.69,40.74,53200.0,28.7448,28.7872,28.7448,28.7801,53200.0
2014-03-21 11:00:00,40.74,40.76,40.72,40.74,30400.0,28.7801,28.7942,28.766,28.7801,30400.0
2014-03-21 11:10:00,40.74,40.76,40.73,40.75,47200.0,28.7801,28.7942,28.7731,28.7872,47200.0
2014-03-21 11:20:00,40.76,40.77,40.74,40.76,31700.0,28.7942,28.8013,28.7801,28.7942,31700.0
2014-03-21 11:30:00,40.76,40.79,40.76,40.77,20800.0,28.7942,28.8154,28.7942,28.8013,20800.0
2014-03-21 11:40:00,40.76,40.77,40.75,40.75,19700.0,28.7942,28.8013,28.7872,28.7872,19700.0
2014-03-21 11:50:00,40.74,40.75,40.71,40.73,68400.0,28.7801,28.7872,28.7589,28.7731,68400.0
2014-03-21 12:00:00,40.72,40.73,40.71,40.73,69800.0,28.766,28.7731,28.7589,28.7731,69800.0
2014-03-21 12:10:00,40.73,40.73,40.72,40.73,32800.0,28.7731,28.7731,28.766,28.7731,32800.0
2014-03-21 12:20:00,40.73,40.74,40.69,40.69,26900.0,28.7731,28.7801,28.7448,28.7448,26900.0
2014-03-21 12:30:00,40.69,40.69,40.63,40.65,39400.0,28.7448,28.7448,28.7024,28.7165,39400.0
2014-03-21 12:40:00,40.65,40.67,40.63,40.64,45500.0,28.7165,28.7307,28.7024,28.7095,45500.0
2014-03-21 12:50:00,40.63,40.65,40.62,40.65,38200.0,28.7024,28.7165,28.6953,28.7165,38200.0
2014-03-21 13:00:00,40.65,40.67,40.64,40.66,25200.0,28.7165,28.7307,28.7095,28.7236,25200.0
2014-03-21 13:10:00,40.65,40.66,40.59,40.61,124200.0,28.7165,28.7236,28.6741,28.6883,124200.0
2014-03-21 13:20:00,40.61,40.61,40.53,40.55,66000.0,28.6883,28.6883,28.6318,28.6459,66000.0
2014-03-21 13:30:00,40.55,40.58,40.53,40.57,32500.0,28.6459,28.6671,28.6318,28.66,32500.0
2014-03-21 13:40:00,40.57,40.57,40.49,40.5,39000.0,28.66,28.66,28.6035,28.6106,39000.0
2014-03-21 13:50:00,40.5,40.53,40.49,40.51,54100.0,28.6106,28.6318,28.6035,28.6176,54100.0
2014-03-21 14:00:00,40.51,40.53,40.49,40.53,96900.0,28.6176,28.6318,28.6035,28.6318,96900.0
2014-03-21 14:10:00,40.54,40.54,40.48,40.48,103400.0,28.6388,28.6388,28.5964,28.5964,103400.0
2014-03-21 14:20:00,40.47,40.49,40.42,40.42,133300.0,28.5894,28.6035,28.5541,28.5541,133300.0
2014-03-21 14:30:00,40.41,40.48,40.4,40.48,157800.0,28.547,28.5964,28.5399,28.5964,157800.0
2014-03-21 14:40:00,40.47,40.5,40.46,40.46,65300.0,28.5894,28.6106,28.5823,28.5823,65300.0
2014-03-21 14:50:00,40.47,40.48,40.45,40.48,101000.0,28.5894,28.5964,28.5752,28.5964,101000.0
2014-03-21 15:00:00,40.47,40.47,40.43,40.46,88800.0,28.5894,28.5894,28.5611,28.5823,88800.0
2014-03-21 15:10:00,40.46,40.47,40.41,40.43,112000.0,28.5823,28.5894,28.547,28.5611,112000.0
2014-03-21 15:20:00,40.42,40.46,40.4,40.46,72200.0,28.5541,28.5823,28.5399,28.5823,72200.0
2014-03-21 15:30:00,40.46,40.46,40.39,40.4,107800.0,28.5823,28.5823,28.5329,28.5399,107800.0
2014-03-21 15:40:00,40.4,40.4,40.35,40.38,147900.0,28.5399,28.5399,28.5046,28.5258,147900.0
2014-03-21 15:50:00,40.38,40.41,40.38,40.4,114200.0,28.5258,28.547,28.5258,28.5399,114200.0
2014-03-24 09:30:00,40.69,40.7,40.62,40.62,158500.0,28.7448,28.7519,28.6953,28.6953,158500.0
2014-03-24 09:40:00,40.63,40.64,40.56,40.58,54400.0,28.7024,28.7095,28.653,28.6671,54400.0
2014-03-24 09:50:00,40.58,40.61,40.55,40.56,285800.0,28.6671,28.6883,28.6459,28.653,285800.0
2014-03-24 10:00:00,40.56,40.56,40.46,40.49,52300.0,28.653,28.653,28.5823,28.6035,52300.0
2014-03-24 10:10:00,40.48,40.48,40.42,40.45,140700.0,28.5964,28.5964,28.5541,28.5752,140700.0
2014-03-24 10:20:00,40.45,40.46,40.4,40.42,83000.0,28.5752,28.5823,28.5399,28.5541,83000.0
2014-03-24 10:30:00,40.41,40.41,40.34,40.4,200300.0,28.547,28.547,28.4975,28.5399,200300.0
2014-03-24 10:40:00,40.39,40.41,40.36,40.36,43100.0,28.5329,28.547,28.5117,28.5117,43100.0
2014-03-24 10:50:00,40.35,40.37,40.32,40.36,97500.0,28.5046,28.5187,28.4834,28.5117,97500.0
2014-03-24 11:00:00,40.34,40.34,40.26,40.29,73300.0,28.4975,28.4975,28.441,28.4622,73300.0
2014-03-24 11:10:00,40.29,40.34,40.26,40.34,125200.0,28.4622,28.4975,28.441,28.4975,125200.0
2014-03-24 11:20:00,40.33,40.39,40.33,40.37,70000.0,28.4905,28.5329,28.4905,28.5187,70000.0
2014-03-24 11:30:00,40.36,40.41,40.34,40.4,57700.0,28.5117,28.547,28.4975,28.5399,57700.0
2014-03-24 11:40:00,40.4,40.41,40.32,40.35,52100.0,28.5399,28.547,28.4834,28.5046,52100.0
2014-03-24 11:50:00,40.34,40.39,40.33,40.36,41000.0,28.4975,28.5329,28.4905,28.5117,41000.0
2014-03-24 12:00:00,40.36,40.39,40.35,40.39,42800.0,28.5117,28.5329,28.5046,28.5329,42800.0
2014-03-24 12:10:00,40.38,40.38,40.35,40.38,28300.0,28.5258,28.5258,28.5046,28.5258,28300.0
2014-03-24 12:20:00,40.38,40.39,40.3,40.32,40300.0,28.5258,28.5329,28.4693,28.4834,40300.0
2014-03-24 12:30:00,40.33,40.37,40.31,40.36,52600.0,28.4905,28.5187,28.4763,28.5117,52600.0
2014-03-24 12:40:00,40.36,40.36,40.3,40.33,59800.0,28.5117,28.5117,28.4693,28.4905,59800.0
2014-03-24 12:50:00,40.33,40.35,40.32,40.34,83300.0,28.4905,28.5046,28.4834,28.4975,83300.0
2014-03-24 13:00:00,40.34,40.39,40.33,40.36,104100.0,28.4975,28.5329,28.4905,28.5117,104100.0
2014-03-24 13:10:00,40.37,40.39,40.37,40.38,328700.0,28.5187,28.5329,28.5187,28.5258,328700.0
2014-03-24 13:20:00,40.39,40.42,40.39,40.42,44700.0,28.5329,28.5541,28.5329,28.5541,44700.0
2014-03-24 13:30:00,40.42,40.46,40.42,40.45,36500.0,28.5541,28.5823,28.5541,28.5752,36500.0
2014-03-24 13:40:00,40.45,40.5,40.45,40.48,30200.0,28.5752,28.6106,28.5752,28.5964,30200.0
2014-03-24 13:50:00,40.48,40.6,40.48,40.59,238300.0,28.5964,28.6812,28.5964,28.6741,238300.0
2014-03-24 14:00:00,40.59,40.59,40.55,40.55,23100.0,28.6741,28.6741,28.6459,28.6459,23100.0
2014-03-24 14:10:00,40.55,40.56,40.48,40.49,40500.0,28.6459,28.653,28.5964,28.6035,40500.0
2014-03-24 14:20:00,40.49,40.54,40.49,40.54,26300.0,28.6035,28.6388,28.6035,28.6388,26300.0
2014-03-24 14:30:00,40.54,40.55,40.51,40.52,54300.0,28.6388,28.6459,28.6176,28.6247,54300.0
2014-03-24 14:40:00,40.52,40.58,40.52,40.57,47300.0,28.6247,28.6671,28.6247,28.66,47300.0
2014-03-24 14:50:00,40.57,40.57,40.53,40.53,37100.0,28.66,28.66,28.6318,28.6318,37100.0
2014-03-24 15:00:00,40.54,40.54,40.51,40.53,81300.0,28.6388,28.6388,28.6176,28.6318,81300.0
2014-03-24 15:10:00,40.52,40.52,40.48,40.51,78000.0,28.6247,28.6247,28.5964,28.6176,78000.0
2014-03-24 15:20:00,40.5,40.57,40.5,40.57,45300.0,28.6106,28.66,28.6106,28.66,45300.0
2014-03-24 15:30:00,40.58,40.62,40.58,40.59,112600.0,28.6671,28.6953,28.6671,28.6741,112600.0
2014-03-24 15:40:00,40.6,40.6,40.56,40.57,280100.0,28.6812,28.6812,28.653,28.66,280100.0
2014-03-24 15:50:00,40.57,40.57,40.49,40.5,237500.0,28.66,28.66,28.6035,28.6106,237500.0
2014-03-25 09:30:00,40.41,40.42,40.37,40.37,201300.0,28.8493,28.8564,28.8207,28.8207,201300.0
2014-03-25 09:40:00,40.37,40.4,40.36,40.39,86600.0,28.8207,28.8422,28.8136,28.835,86600.0
2014-03-25 09:50:00,40.39,40.42,40.39,40.39,47700.0,28.835,28.8564,28.835,28.835,47700.0
2014-03-25 10:00:00,40.39,40.41,40.35,40.41,56400.0,28.835,28.8493,28.8065,28.8493,56400.0
2014-03-25 10:10:00,40.41,40.45,40.39,40.4,97800.0,28.8493,28.8779,28.835,28.8422,97800.0
2014-03-25 10:20:00,40.4,40.41,40.34,40.37,73000.0,28.8422,28.8493,28.7993,28.8207,73000.0
2014-03-25 10:30:00,40.37,40.37,40.32,40.33,34300.0,28.8207,28.8207,28.7851,28.7922,34300.0
2014-03-25 10:40:00,40.33,40.37,40.29,40.29,66500.0,28.7922,28.8207,28.7636,28.7636,66500.0
2014-03-25 10:50:00,40.29,40.32,40.29,40.32,79700.0,28.7636,28.7851,28.7636,28.7851,79700.0
2014-03-25 11:00:00,40.31,40.36,40.31,40.34,139500.0,28.7779,28.8136,28.7779,28.7993,139500.0
2014-03-25 11:10:00,40.34,40.39,40.33,40.38,88700.0,28.7993,28.835,28.7922,28.8279,88700.0
2014-03-25 11:20:00,40.38,40.41,40.35,40.36,105100.0,28.8279,28.8493,28.8065,28.8136,105100.0
2014-03-25 11:30:00,40.37,40.37,40.29,40.34,227000.0,28.8207,28.8207,28.7636,28.7993,227000.0
2014-03-25 11:40:00,40.34,40.36,40.3,40.31,49400.0,28.7993,28.8136,28.7708,28.7779,49400.0
2014-03-25 11:50:00,40.32,40.32,40.26,40.3,39600.0,28.7851,28.7851,28.7422,28.7708,39600.0
2014-03-25 12:00:00,40.3,40.33,40.27,40.32,79500.0,28.7708,28.7922,28.7494,28.7851,79500.0
2014-03-25 12:10:00,40.33,40.34,40.27,40.31,40800.0,28.7922,28.7993,28.7494,28.7779,40800.0
2014-03-25 12:20:00,40.32,40.32,40.27,40.3,47200.0,28.7851,28.7851,28.7494,28.7708,47200.0
2014-03-25 12:30:00,40.3,40.38,40.3,40.38,53000.0,28.7708,28.8279,28.7708,28.8279,53000.0
2014-03-25 12:40:00,40.39,40.44,40.39,40.43,104500.0,28.835,28.8707,28.835,28.8636,104500.0
2014-03-25 12:50:00,40.42,40.47,40.42,40.45,59400.0,28.8564,28.8921,28.8564,28.8779,59400.0
2014-03-25 13:00:00,40.46,40.47,40.44,40.47,51500.0,28.885,28.8921,28.8707,28.8921,51500.0
2014-03-25 13:10:00,40.47,40.49,40.45,40.48,49600.0,28.8921,28.9064,28.8779,28.8993,49600.0
2014-03-25 13:20:00,40.49,40.56,40.49,40.55,114800.0,28.9064,28.9564,28.9064,28.9493,114800.0
2014-03-25 13:30:00,40.56,40.59,40.54,40.54,28200.0,28.9564,28.9778,28.9421,28.9421,28200.0
2014-03-25 13:40:00,40.55,40.57,40.54,40.57,80700.0,28.9493,28.9635,28.9421,28.9635,80700.0
2014-03-25 13:50:00,40.57,40.58,40.53,40.53,52400.0,28.9635,28.9707,28.935,28.935,52400.0
2014-03-25 14:00:00,40.53,40.55,40.52,40.53,32100.0,28.935,28.9493,28.9278,28.935,32100.0
2014-03-25 14:10:00,40.54,40.56,40.51,40.52,63200.0,28.9421,28.9564,28.9207,28.9278,63200.0
2014-03-25 14:20:00,40.52,40.52,40.49,40.49,71100.0,28.9278,28.9278,28.9064,28.9064,71100.0
2014-03-25 14:30:00,40.49,40.51,40.47,40.51,57900.0,28.9064,28.9207,28.8921,28.9207,57900.0
2014-03-25 14:40:00,40.5,40.51,40.47,40.47,112400.0,28.9136,28.9207,28.8921,28.8921,112400.0
2014-03-25 14:50:00,40.46,40.5,40.45,40.49,33900.0,28.885,28.9136,28.8779,28.9064,33900.0
2014-03-25 15:00:00,40.5,40.5,40.48,40.49,53900.0,28.9136,28.9136,28.8993,28.9064,53900.0
2014-03-25 15:10:00,40.49,40.53,40.49,40.52,51700.0,28.9064,28.935,28.9064,28.9278,51700.0
2014-03-25 15:20:00,40.52,40.54,40.5,40.51,100000.0,28.9278,28.9421,28.9136,28.9207,100000.0
2014-03-25 15:30:00,40.52,40.53,40.49,40.51,30400.0,28.9278,28.935,28.9064,28.9207,30400.0
2014-03-25 15:40:00,40.5,40.53,40.49,40.49,51300.0,28.9136,28.935,28.9064,28.9064,51300.0
2014-03-25 15:50:00,40.49,40.51,40.48,40.51,129300.0,28.9064,28.9207,28.8993,28.9207,129300.0
2014-03-26 09:30:00,40.81,40.85,40.79,40.81,633800.0,29.1349,29.1634,29.1206,29.1349,633800.0
2014-03-26 09:40:00,40.81,40.85,40.79,40.85,126100.0,29.1349,29.1634,29.1206,29.1634,126100.0
2014-03-26 09:50:00,40.84,40.85,40.79,40.8,106800.0,29.1563,29.1634,29.1206,29.1277,106800.0
2014-03-26 10:00:00,40.79,40.82,40.77,40.81,56900.0,29.1206,29.142,29.1063,29.1349,56900.0
2014-03-26 10:10:00,40.81,40.83,40.78,40.78,58600.0,29.1349,29.1491,29.1135,29.1135,58600.0
2014-03-26 10:20:00,40.78,40.79,40.74,40.78,79700.0,29.1135,29.1206,29.0849,29.1135,79700.0
2014-03-26 10:30:00,40.77,40.81,40.77,40.81,35400.0,29.1063,29.1349,29.1063,29.1349,35400.0
2014-03-26 10:40:00,40.81,40.82,40.78,40.79,44600.0,29.1349,29.142,29.1135,29.1206,44600.0
2014-03-26 10:50:00,40.79,40.81,40.76,40.76,97900.0,29.1206,29.1349,29.0992,29.0992,97900.0
2014-03-26 11:00:00,40.76,40.82,40.76,40.8,59200.0,29.0992,29.142,29.0992,29.1277,59200.0
2014-03-26 11:10:00,40.81,40.83,40.78,40.79,45900.0,29.1349,29.1491,29.1135,29.1206,45900.0
2014-03-26 11:20:00,40.79,40.8,40.76,40.78,116900.0,29.1206,29.1277,29.0992,29.1135,116900.0
2014-03-26 11:30:00,40.77,40.77,40.74,40.76,108500.0,29.1063,29.1063,29.0849,29.0992,108500.0
2014-03-26 11:40:00,40.75,40.75,40.7,40.72,48900.0,29.092,29.092,29.0563,29.0706,48900.0
2014-03-26 11:50:00,40.72,40.74,40.71,40.74,67800.0,29.0706,29.0849,29.0635,29.0849,67800.0
2014-03-26 12:00:00,40.74,40.74,40.69,40.73,50400.0,29.0849,29.0849,29.0492,29.0778,50400.0
2014-03-26 12:10:00,40.74,40.76,40.72,40.75,41800.0,29.0849,29.0992,29.0706,29.092,41800.0
2014-03-26 12:20:00,40.75,40.76,40.71,40.73,45800.0,29.092,29.0992,29.0635,29.0778,45800.0
2014-03-26 12:30:00,40.72,40.77,40.71,40.75,165400.0,29.0706,29.1063,29.0635,29.092,165400.0
2014-03-26 12:40:00,40.75,40.77,40.73,40.74,92100.0,29.092,29.1063,29.0778,29.0849,92100.0
2014-03-26 12:50:00,40.75,40.75,40.73,40.73,145100.0,29.092,29.092,29.0778,29.0778,145100.0
2014-03-26 13:00:00,40.74,40.75,40.72,40.73,57700.0,29.0849,29.092,29.0706,29.0778,57700.0
2014-03-26 13:10:00,40.72,40.76,40.71,40.72,112400.0,29.0706,29.0992,29.0635,29.0706,112400.0
2014-03-26 13:20:00,40.73,40.73,40.64,40.64,48000.0,29.0778,29.0778,29.0135,29.0135,48000.0
2014-03-26 13:30:00,40.63,40.65,40.61,40.63,61200.0,29.0064,29.0206,28.9921,29.0064,61200.0
2014-03-26 13:40:00,40.62,40.63,40.58,40.62,119300.0,28.9992,29.0064,28.9707,28.9992,119300.0
2014-03-26 13:50:00,40.62,40.62,40.57,40.61,61500.0,28.9992,28.9992,28.9635,28.9921,61500.0
2014-03-26 14:00:00,40.61,40.63,40.59,40.62,150900.0,28.9921,29.0064,28.9778,28.9992,150900.0
2014-03-26 14:10:00,40.62,40.62,40.56,40.56,309600.0,28.9992,28.9992,28.9564,28.9564,309600.0
2014-03-26 14:20:00,40.55,40.59,40.54,40.57,115300.0,28.9493,28.9778,28.9421,28.9635,115300.0
2014-03-26 14:30:00,40.56,40.57,40.54,40.55,95400.0,28.9564,28.9635,28.9421,28.9493,95400.0
2014-03-26 14:40:00,40.56,40.61,40.56,40.6,44900.0,28.9564,28.9921,28.9564,28.9849,44900.0
2014-03-26 14:50:00,40.61,40.65,40.6,40.65,89300.0,28.9921,29.0206,28.9849,29.0206,89300.0
2014-03-26 15:00:00,40.66,40.66,40.61,40.63,101900.0,29.0278,29.0278,28.9921,29.0064,101900.0
2014-03-26 15:10:00,40.62,40.63,40.59,40.6,59800.0,28.9992,29.0064,28.9778,28.9849,59800.0
2014-03-26 15:20:00,40.59,40.6,40.58,40.59,55400.0,28.9778,28.9849,28.9707,28.9778,55400.0
2014-03-26 15:30:00,40.59,40.61,40.58,40.59,63400.0,28.9778,28.9921,28.9707,28.9778,63400.0
2014-03-26 15:40:00,40.59,40.59,40.55,40.55,68900.0,28.9778,28.9778,28.9493,28.9493,68900.0
2014-03-26 15:50:00,40.54,40.55,40.52,40.53,101100.0,28.9421,28.9493,28.9278,28.935,101100.0
2014-03-27 09:30:00,40.72,40.72,40.63,40.65,393800.0,29.0706,29.0706,29.0064,29.0206,393800.0
2014-03-27 09:40:00,40.65,40.69,40.62,40.67,106800.0,29.0206,29.0492,28.9992,29.0349,106800.0
2014-03-27 09:50:00,40.67,40.72,40.66,40.7,130300.0,29.0349,29.0706,29.0278,29.0563,130300.0
2014-03-27 10:00:00,40.7,40.79,40.68,40.79,285400.0,29.0563,29.1206,29.0421,29.1206,285400.0
2014-03-27 10:10:00,40.8,40.81,40.74,40.78,74200.0,29.1277,29.1349,29.0849,29.1135,74200.0
2014-03-27 10:20:00,40.78,40.82,40.77,40.79,58200.0,29.1135,29.142,29.1063,29.1206,58200.0
2014-03-27 10:30:00,40.79,40.82,40.77,40.77,85600.0,29.1206,29.142,29.1063,29.1063,85600.0
2014-03-27 10:40:00,40.78,40.81,40.75,40.8,62800.0,29.1135,29.1349,29.092,29.1277,62800.0
2014-03-27 10:50:00,40.8,40.8,40.75,40.77,313500.0,29.1277,29.1277,29.092,29.1063,313500.0
2014-03-27 11:00:00,40.79,40.81,40.76,40.76,75200.0,29.1206,29.1349,29.0992,29.0992,75200.0
2014-03-27 11:10:00,40.77,40.79,40.75,40.79,37300.0,29.1063,29.1206,29.092,29.1206,37300.0
2014-03-27 11:20:00,40.78,40.81,40.77,40.79,48600.0,29.1135,29.1349,29.1063,29.1206,48600.0
2014-03-27 11:30:00,40.76,40.76,40.7,40.72,73600.0,29.0992,29.0992,29.0563,29.0706,73600.0
2014-03-27 11:40:00,40.71,40.71,40.68,40.68,54800.0,29.0635,29.0635,29.0421,29.0421,54800.0
2014-03-27 11:50:00,40.68,40.73,40.66,40.69,47500.0,29.0421,29.0778,29.0278,29.0492,47500.0
2014-03-27 12:00:00,40.68,40.71,40.65,40.65,31800.0,29.0421,29.0635,29.0206,29.0206,31800.0
2014-03-27 12:10:00,40.65,40.71,40.65,40.69,38800.0,29.0206,29.0635,29.0206,29.0492,38800.0
2014-03-27 12:20:00,40.7,40.73,40.68,40.73,62700.0,29.0563,29.0778,29.0421,29.0778,62700.0
2014-03-27 12:30:00,40.74,40.75,40.71,40.75,70500.0,29.0849,29.092,29.0635,29.092,70500.0
2014-03-27 12:40:00,40.75,40.77,40.72,40.76,95700.0,29.092,29.1063,29.0706,29.0992,95700.0
2014-03-27 12:50:00,40.75,40.76,40.72,40.74,41800.0,29.092,29.0992,29.0706,29.0849,41800.0
2014-03-27 13:00:00,40.73,40.78,40.72,40.76,50700.0,29.0778,29.1135,29.0706,29.0992,50700.0
2014-03-27 13:10:00,40.75,40.76,40.72,40.73,35100.0,29.092,29.0992,29.0706,29.0778,35100.0
2014-03-27 13:20:00,40.72,40.76,40.72,40.76,7600.0,29.0706,29.0992,29.0706,29.0992,7600.0
2014-03-27 13:30:00,40.75,40.76,40.7,40.7,24400.0,29.092,29.0992,29.0563,29.0563,24400.0
2014-03-27 13:40:00,40.71,40.73,40.7,40.71,84300.0,29.0635,29.0778,29.0563,29.0635,84300.0
2014-03-27 13:50:00,40.7,40.73,40.7,40.72,57000.0,29.0563,29.0778,29.0563,29.0706,57000.0
2014-03-27 14:00:00,40.73,40.73,40.69,40.71,74500.0,29.0778,29.0778,29.0492,29.0635,74500.0
2014-03-27 14:10:00,40.71,40.73,40.69,40.7,70000.0,29.0635,29.0778,29.0492,29.0563,70000.0
2014-03-27 14:20:00,40.7,40.75,40.7,40.74,71500.0,29.0563,29.092,29.0563,29.0849,71500.0
2014-03-27 14:30:00,40.74,40.75,40.7,40.72,102200.0,29.0849,29.092,29.0563,29.0706,102200.0
2014-03-27 14:40:00,40.71,40.74,40.71,40.73,121900.0,29.0635,29.0849,29.0635,29.0778,121900.0
2014-03-27 14:50:00,40.74,40.74,40.71,40.72,40100.0,29.0849,29.0849,29.0635,29.0706,40100.0
2014-03-27 15:00:00,40.72,40.72,40.7,40.71,51200.0,29.0706,29.0706,29.0563,29.0635,51200.0
2014-03-27 15:10:00,40.71,40.71,40.69,40.69,210600.0,29.0635,29.0635,29.0492,29.0492,210600.0
2014-03-27 15:20:00,40.7,40.76,40.69,40.75,23300.0,29.0563,29.0992,29.0492,29.092,23300.0
2014-03-27 15:30:00,40.76,40.79,40.75,40.78,34000.0,29.0992,29.1206,29.092,29.1135,34000.0
2014-03-27 15:40:00,40.79,40.79,40.73,40.74,116400.0,29.1206,29.1206,29.0778,29.0849,116400.0
2014-03-27 15:50:00,40.74,40.77,40.73,40.75,61200.0,29.0849,29.1063,29.0778,29.092,61200.0
2014-03-28 09:30:00,41.06,41.12,41.03,41.12,204200.0,29.3133,29.3562,29.2919,29.3562,204200.0
2014-03-28 09:40:00,41.12,41.12,41.08,41.08,78000.0,29.3562,29.3562,29.3276,29.3276,78000.0
2014-03-28 09:50:00,41.09,41.11,41.06,41.1,70000.0,29.3348,29.349,29.3133,29.3419,70000.0
2014-03-28 10:00:00,41.1,41.16,41.1,41.12,61800.0,29.3419,29.3847,29.3419,29.3562,61800.0
2014-03-28 10:10:00,41.12,41.13,41.11,41.11,68000.0,29.3562,29.3633,29.349,29.349,68000.0
2014-03-28 10:20:00,41.11,41.13,41.09,41.1,45300.0,29.349,29.3633,29.3348,29.3419,45300.0
2014-03-28 10:30:00,41.11,41.15,41.09,41.14,97600.0,29.349,29.3776,29.3348,29.3705,97600.0
2014-03-28 10:40:00,41.15,41.16,41.13,41.14,56500.0,29.3776,29.3847,29.3633,29.3705,56500.0
2014-03-28 10:50:00,41.15,41.17,41.14,41.15,52300.0,29.3776,29.3919,29.3705,29.3776,52300.0
2014-03-28 11:00:00,41.15,41.15,41.13,41.13,51000.0,29.3776,29.3776,29.3633,29.3633,51000.0
2014-03-28 11:10:00,41.12,41.14,41.1,41.11,48500.0,29.3562,29.3705,29.3419,29.349,48500.0
2014-03-28 11:20:00,41.11,41.12,41.11,41.11,44600.0,29.349,29.3562,29.349,29.349,44600.0
2014-03-28 11:30:00,41.11,41.12,41.07,41.08,39300.0,29.349,29.3562,29.3205,29.3276,39300.0
2014-03-28 11:40:00,41.07,41.09,41.05,41.08,27400.0,29.3205,29.3348,29.3062,29.3276,27400.0
2014-03-28 11:50:00,41.09,41.12,41.09,41.12,21700.0,29.3348,29.3562,29.3348,29.3562,21700.0
2014-03-28 12:00:00,41.12,41.13,41.08,41.12,38600.0,29.3562,29.3633,29.3276,29.3562,38600.0
2014-03-28 12:10:00,41.12,41.14,41.11,41.11,35600.0,29.3562,29.3705,29.349,29.349,35600.0
2014-03-28 12:20:00,41.11,41.14,41.1,41.12,45100.0,29.349,29.3705,29.3419,29.3562,45100.0
2014-03-28 12:30:00,41.12,41.13,41.11,41.12,36400.0,29.3562,29.3633,29.349,29.3562,36400.0
2014-03-28 12:40:00,41.12,41.13,41.11,41.13,28400.0,29.3562,29.3633,29.349,29.3633,28400.0
2014-03-28 12:50:00,41.13,41.13,41.1,41.11,15300.0,29.3633,29.3633,29.3419,29.349,15300.0
2014-03-28 13:00:00,41.11,41.12,41.1,41.11,19200.0,29.349,29.3562,29.3419,29.349,19200.0
2014-03-28 13:10:00,41.1,41.1,41.06,41.07,44200.0,29.3419,29.3419,29.3133,29.3205,44200.0
2014-03-28 13:20:00,41.06,41.08,41.05,41.07,60000.0,29.3133,29.3276,29.3062,29.3205,60000.0
2014-03-28 13:30:00,41.07,41.1,41.07,41.09,27200.0,29.3205,29.3419,29.3205,29.3348,27200.0
2014-03-28 13:40:00,41.09,41.1,41.08,41.09,11900.0,29.3348,29.3419,29.3276,29.3348,11900.0
2014-03-28 13:50:00,41.09,41.1,41.07,41.08,36200.0,29.3348,29.3419,29.3205,29.3276,36200.0
2014-03-28 14:00:00,41.09,41.09,41.04,41.05,66300.0,29.3348,29.3348,29.2991,29.3062,66300.0
2014-03-28 14:10:00,41.05,41.05,41.02,41.02,61500.0,29.3062,29.3062,29.2848,29.2848,61500.0
2014-03-28 14:20:00,41.02,41.06,41.01,41.06,70000.0,29.2848,29.3133,29.2777,29.3133,70000.0
2014-03-28 14:30:00,41.05,41.05,41.03,41.03,28200.0,29.3062,29.3062,29.2919,29.2919,28200.0
2014-03-28 14:40:00,41.04,41.05,41.01,41.04,53200.0,29.2991,29.3062,29.2777,29.2991,53200.0
2014-03-28 14:50:00,41.05,41.07,41.05,41.07,28900.0,29.3062,29.3205,29.3062,29.3205,28900.0
2014-03-28 15:00:00,41.07,41.08,41.03,41.05,139400.0,29.3205,29.3276,29.2919,29.3062,139400.0
2014-03-28 15:10:00,41.05,41.06,41.02,41.06,32200.0,29.3062,29.3133,29.2848,29.3133,32200.0
2014-03-28 15:20:00,41.05,41.06,41.04,41.05,37900.0,29.3062,29.3133,29.2991,29.3062,37900.0
2014-03-28 15:30:00,41.05,41.06,41.04,41.05,111400.0,29.3062,29.3133,29.2991,29.3062,111400.0
2014-03-28 15:40:00,41.05,41.06,41.02,41.03,134000.0,29.3062,29.3133,29.2848,29.2919,134000.0
2014-03-28 15:50:00,41.04,41.06,41.03,41.06,70000.0,29.2991,29.3133,29.2919,29.3133,70000.0
2014-03-31 09:30:00,41.39,41.39,41.34,41.37,246900.0,29.5489,29.5489,29.5132,29.5347,246900.0
2014-03-31 09:40:00,41.36,41.36,41.32,41.34,104500.0,29.5275,29.5275,29.499,29.5132,104500.0
2014-03-31 09:50:00,41.34,41.43,41.34,41.41,114200.0,29.5132,29.5775,29.5132,29.5632,114200.0
2014-03-31 10:00:00,41.41,41.43,41.39,41.39,282400.0,29.5632,29.5775,29.5489,29.5489,282400.0
2014-03-31 10:10:00,41.39,41.42,41.37,41.4,171600.0,29.5489,29.5704,29.5347,29.5561,171600.0
2014-03-31 10:20:00,41.39,41.43,41.39,41.4,64400.0,29.5489,29.5775,29.5489,29.5561,64400.0
2014-03-31 10:30:00,41.4,41.44,41.37,41.38,1529200.0,29.5561,29.5846,29.5347,29.5418,1529200.0
2014-03-31 10:40:00,41.39,41.42,41.38,41.38,55200.0,29.5489,29.5704,29.5418,29.5418,55200.0
2014-03-31 10:50:00,41.39,41.41,41.33,41.35,78200.0,29.5489,29.5632,29.5061,29.5204,78200.0
2014-03-31 11:00:00,41.36,41.36,41.32,41.33,72800.0,29.5275,29.5275,29.499,29.5061,72800.0
2014-03-31 11:10:00,41.33,41.35,41.31,41.32,56200.0,29.5061,29.5204,29.4918,29.499,56200.0
2014-03-31 11:20:00,41.32,41.32,41.24,41.29,105100.0,29.499,29.499,29.4419,29.4775,105100.0
2014-03-31 11:30:00,41.3,41.33,41.25,41.27,516700.0,29.4847,29.5061,29.449,29.4633,516700.0
2014-03-31 11:40:00,41.28,41.29,41.27,41.29,71600.0,29.4704,29.4775,29.4633,29.4775,71600.0
2014-03-31 11:50:00,41.29,41.3,41.27,41.29,95500.0,29.4775,29.4847,29.4633,29.4775,95500.0
2014-03-31 12:00:00,41.29,41.32,41.28,41.32,340300.0,29.4775,29.499,29.4704,29.499,340300.0
2014-03-31 12:10:00,41.33,41.35,41.32,41.35,170200.0,29.5061,29.5204,29.499,29.5204,170200.0
2014-03-31 12:20:00,41.35,41.37,41.34,41.35,24200.0,29.5204,29.5347,29.5132,29.5204,24200.0
2014-03-31 12:30:00,41.35,41.37,41.34,41.34,82200.0,29.5204,29.5347,29.5132,29.5132,82200.0
2014-03-31 12:40:00,41.34,41.35,41.32,41.34,51800.0,29.5132,29.5204,29.499,29.5132,51800.0
2014-03-31 12:50:00,41.34,41.35,41.31,41.34,68200.0,29.5132,29.5204,29.4918,29.5132,68200.0
2014-03-31 13:00:00,41.34,41.36,41.33,41.34,82800.0,29.5132,29.5275,29.5061,29.5132,82800.0
2014-03-31 13:10:00,41.35,41.35,41.33,41.34,34100.0,29.5204,29.5204,29.5061,29.5132,34100.0
2014-03-31 13:20:00,41.34,41.34,41.31,41.34,40000.0,29.5132,29.5132,29.4918,29.5132,40000.0
2014-03-31 13:30:00,41.34,41.35,41.31,41.31,43800.0,29.5132,29.5204,29.4918,29.4918,43800.0
2014-03-31 13:40:00,41.32,41.33,41.29,41.29,20500.0,29.499,29.5061,29.4775,29.4775,20500.0
2014-03-31 13:50:00,41.29,41.29,41.26,41.27,47100.0,29.4775,29.4775,29.4561,29.4633,47100.0
2014-03-31 14:00:00,41.28,41.3,41.28,41.3,81100.0,29.4704,29.4847,29.4704,29.4847,81100.0
2014-03-31 14:10:00,41.29,41.32,41.29,41.29,72600.0,29.4775,29.499,29.4775,29.4775,72600.0
2014-03-31 14:20:00,41.3,41.3,41.28,41.29,101000.0,29.4847,29.4847,29.4704,29.4775,101000.0
2014-03-31 14:30:00,41.29,41.3,41.28,41.3,65200.0,29.4775,29.4847,29.4704,29.4847,65200.0
2014-03-31 14:40:00,41.3,41.32,41.3,41.31,61500.0,29.4847,29.499,29.4847,29.4918,61500.0
2014-03-31 14:50:00,41.31,41.32,41.29,41.3,68700.0,29.4918,29.499,29.4775,29.4847,68700.0
2014-03-31 15:00:00,41.3,41.3,41.26,41.27,117500.0,29.4847,29.4847,29.4561,29.4633,117500.0
2014-03-31 15:10:00,41.28,41.28,41.26,41.27,78500.0,29.4704,29.4704,29.4561,29.4633,78500.0
2014-03-31 15:20:00,41.27,41.29,41.26,41.28,80400.0,29.4633,29.4775,29.4561,29.4704,80400.0
2014-03-31 15:30:00,41.28,41.31,41.28,41.3,271300.0,29.4704,29.4918,29.4704,29.4847,271300.0
2014-03-31 15:40:00,41.29,41.3,41.27,41.27,118500.0,29.4775,29.4847,29.4633,29.4633,118500.0
2014-03-31 15:50:00,41.27,41.29,41.27,41.29,247400.0,29.4633,29.4775,29.4633,29.4775,247400.0
2014-04-01 09:30:00,41.48,41.53,41.48,41.49,378100.0,29.6132,29.6489,29.6132,29.6203,378100.0
2014-04-01 09:40:00,41.49,41.52,41.47,41.51,286100.0,29.6203,29.6417,29.6061,29.6346,286100.0
2014-04-01 09:50:00,41.52,41.55,41.52,41.55,170800.0,29.6417,29.6632,29.6417,29.6632,170800.0
2014-04-01 10:00:00,41.54,41.57,41.53,41.54,268000.0,29.656,29.6774,29.6489,29.656,268000.0
2014-04-01 10:10:00,41.53,41.55,41.48,41.52,120200.0,29.6489,29.6632,29.6132,29.6417,120200.0
2014-04-01 10:20:00,41.52,41.52,41.5,41.51,88200.0,29.6417,29.6417,29.6275,29.6346,88200.0
2014-04-01 10:30:00,41.51,41.53,41.48,41.5,170000.0,29.6346,29.6489,29.6132,29.6275,170000.0
2014-04-01 10:40:00,41.49,41.51,41.47,41.47,99800.0,29.6203,29.6346,29.6061,29.6061,99800.0
2014-04-01 10:50:00,41.46,41.49,41.45,41.48,106000.0,29.5989,29.6203,29.5918,29.6132,106000.0
2014-04-01 11:00:00,41.47,41.49,41.46,41.48,102400.0,29.6061,29.6203,29.5989,29.6132,102400.0
2014-04-01 11:10:00,41.48,41.5,41.46,41.49,171200.0,29.6132,29.6275,29.5989,29.6203,171200.0
2014-04-01 11:20:00,41.49,41.51,41.47,41.49,132600.0,29.6203,29.6346,29.6061,29.6203,132600.0
2014-04-01 11:30:00,41.49,41.54,41.49,41.53,169300.0,29.6203,29.656,29.6203,29.6489,169300.0
2014-04-01 11:40:00,41.52,41.53,41.5,41.5,89500.0,29.6417,29.6489,29.6275,29.6275,89500.0
2014-04-01 11:50:00,41.51,41.51,41.47,41.48,145200.0,29.6346,29.6346,29.6061,29.6132,145200.0
2014-04-01 12:00:00,41.47,41.48,41.45,41.48,76500.0,29.6061,29.6132,29.5918,29.6132,76500.0
2014-04-01 12:10:00,41.47,41.48,41.44,41.47,179500.0,29.6061,29.6132,29.5846,29.6061,179500.0
2014-04-01 12:20:00,41.47,41.5,41.46,41.5,62000.0,29.6061,29.6275,29.5989,29.6275,62000.0
2014-04-01 12:30:00,41.5,41.51,41.5,41.51,33100.0,29.6275,29.6346,29.6275,29.6346,33100.0
2014-04-01 12:40:00,41.51,41.51,41.49,41.5,89700.0,29.6346,29.6346,29.6203,29.6275,89700.0
2014-04-01 12:50:00,41.5,41.5,41.48,41.49,121900.0,29.6275,29.6275,29.6132,29.6203,121900.0
2014-04-01 13:00:00,41.48,41.49,41.46,41.47,145500.0,29.6132,29.6203,29.5989,29.6061,145500.0
2014-04-01 13:10:00,41.47,41.49,41.47,41.48,25200.0,29.6061,29.6203,29.6061,29.6132,25200.0
2014-04-01 13:20:00,41.48,41.5,41.47,41.5,174200.0,29.6132,29.6275,29.6061,29.6275,174200.0
2014-04-01 13:30:00,41.5,41.5,41.48,41.5,55900.0,29.6275,29.6275,29.6132,29.6275,55900.0
2014-04-01 13:40:00,41.5,41.53,41.5,41.52,113700.0,29.6275,29.6489,29.6275,29.6417,113700.0
2014-04-01 13:50:00,41.53,41.53,41.51,41.52,97900.0,29.6489,29.6489,29.6346,29.6417,97900.0
2014-04-01 14:00:00,41.52,41.52,41.5,41.52,112800.0,29.6417,29.6417,29.6275,29.6417,112800.0
2014-04-01 14:10:00,41.52,41.53,41.51,41.52,124300.0,29.6417,29.6489,29.6346,29.6417,124300.0
2014-04-01 14:20:00,41.51,41.52,41.51,41.52,96500.0,29.6346,29.6417,29.6346,29.6417,96500.0
2014-04-01 14:30:00,41.52,41.53,41.51,41.52,92900.0,29.6417,29.6489,29.6346,29.6417,92900.0
2014-04-01 14:40:00,41.52,41.54,41.51,41.52,205000.0,29.6417,29.656,29.6346,29.6417,205000.0
2014-04-01 14:50:00,41.52,41.52,41.51,41.52,110600.0,29.6417,29.6417,29.6346,29.6417,110600.0
2014-04-01 15:00:00,41.51,41.52,41.49,41.51,227000.0,29.6346,29.6417,29.6203,29.6346,227000.0
2014-04-01 15:10:00,41.51,41.53,41.5,41.52,156800.0,29.6346,29.6489,29.6275,29.6417,156800.0
2014-04-01 15:20:00,41.52,41.55,41.52,41.55,176400.0,29.6417,29.6632,29.6417,29.6632,176400.0
2014-04-01 15:30:00,41.54,41.55,41.52,41.53,182100.0,29.656,29.6632,29.6417,29.6489,182100.0
2014-04-01 15:40:00,41.53,41.56,41.52,41.56,171500.0,29.6489,29.6703,29.6417,29.6703,171500.0
2014-04-01 15:50:00,41.56,41.57,41.55,41.57,362600.0,29.6703,29.6774,29.6632,29.6774,362600.0
2014-04-02 09:30:00,41.56,41.56,41.5,41.54,144800.0,29.6703,29.6703,29.6275,29.656,144800.0
2014-04-02 09:40:00,41.54,41.58,41.54,41.57,118900.0,29.656,29.6846,29.656,29.6774,118900.0
2014-04-02 09:50:00,41.58,41.59,41.54,41.55,62900.0,29.6846,29.6917,29.656,29.6632,62900.0
2014-04-02 10:00:00,41.55,41.58,41.54,41.56,57800.0,29.6632,29.6846,29.656,29.6703,57800.0
2014-04-02 10:10:00,41.57,41.57,41.54,41.55,41400.0,29.6774,29.6774,29.656,29.6632,41400.0
2014-04-02 10:20:00,41.55,41.58,41.55,41.58,44900.0,29.6632,29.6846,29.6632,29.6846,44900.0
2014-04-02 10:30:00,41.58,41.6,41.57,41.59,43600.0,29.6846,29.6989,29.6774,29.6917,43600.0
2014-04-02 10:40:00,41.58,41.59,41.57,41.58,80800.0,29.6846,29.6917,29.6774,29.6846,80800.0
2014-04-02 10:50:00,41.57,41.6,41.56,41.59,47900.0,29.6774,29.6989,29.6703,29.6917,47900.0
2014-04-02 11:00:00,41.59,41.61,41.58,41.59,62000.0,29.6917,29.706,29.6846,29.6917,62000.0
2014-04-02 11:10:00,41.58,41.59,41.56,41.58,51500.0,29.6846,29.6917,29.6703,29.6846,51500.0
2014-04-02 11:20:00,41.57,41.58,41.55,41.57,56600.0,29.6774,29.6846,29.6632,29.6774,56600.0
2014-04-02 11:30:00,41.57,41.58,41.53,41.55,41700.0,29.6774,29.6846,29.6489,29.6632,41700.0
2014-04-02 11:40:00,41.55,41.55,41.54,41.55,22300.0,29.6632,29.6632,29.656,29.6632,22300.0
2014-04-02 11:50:00,41.55,41.58,41.54,41.58,49100.0,29.6632,29.6846,29.656,29.6846,49100.0
2014-04-02 12:00:00,41.58,41.58,41.55,41.58,26700.0,29.6846,29.6846,29.6632,29.6846,26700.0
2014-04-02 12:10:00,41.58,41.59,41.57,41.59,32300.0,29.6846,29.6917,29.6774,29.6917,32300.0
2014-04-02 12:20:00,41.59,41.62,41.58,41.61,490100.0,29.6917,29.7131,29.6846,29.706,490100.0
2014-04-02 12:30:00,41.61,41.62,41.59,41.6,50700.0,29.706,29.7131,29.6917,29.6989,50700.0
2014-04-02 12:40:00,41.61,41.62,41.6,41.61,45800.0,29.706,29.7131,29.6989,29.706,45800.0
2014-04-02 12:50:00,41.6,41.61,41.6,41.61,40000.0,29.6989,29.706,29.6989,29.706,40000.0
2014-04-02 13:00:00,41.61,41.62,41.59,41.6,56100.0,29.706,29.7131,29.6917,29.6989,56100.0
2014-04-02 13:10:00,41.6,41.61,41.59,41.59,54400.0,29.6989,29.706,29.6917,29.6917,54400.0
2014-04-02 13:20:00,41.59,41.6,41.58,41.6,87000.0,29.6917,29.6989,29.6846,29.6989,87000.0
2014-04-02 13:30:00,41.59,41.6,41.57,41.57,29300.0,29.6917,29.6989,29.6774,29.6774,29300.0
2014-04-02 13:40:00,41.57,41.58,41.55,41.56,63800.0,29.6774,29.6846,29.6632,29.6703,63800.0
2014-04-02 13:50:00,41.55,41.58,41.55,41.57,30500.0,29.6632,29.6846,29.6632,29.6774,30500.0
2014-04-02 14:00:00,41.57,41.59,41.57,41.58,52200.0,29.6774,29.6917,29.6774,29.6846,52200.0
2014-04-02 14:10:00,41.58,41.59,41.57,41.58,58800.0,29.6846,29.6917,29.6774,29.6846,58800.0
2014-04-02 14:20:00,41.58,41.59,41.56,41.58,22500.0,29.6846,29.6917,29.6703,29.6846,22500.0
2014-04-02 14:30:00,41.57,41.58,41.56,41.58,35700.0,29.6774,29.6846,29.6703,29.6846,35700.0
2014-04-02 14:40:00,41.57,41.58,41.57,41.58,453600.0,29.6774,29.6846,29.6774,29.6846,453600.0
2014-04-02 14:50:00,41.58,41.61,41.57,41.61,33900.0,29.6846,29.706,29.6774,29.706,33900.0
2014-04-02 15:00:00,41.61,41.61,41.59,41.6,57100.0,29.706,29.706,29.6917,29.6989,57100.0
2014-04-02 15:10:00,41.6,41.61,41.59,41.61,35800.0,29.6989,29.706,29.6917,29.706,35800.0
2014-04-02 15:20:00,41.61,41.64,41.6,41.64,50200.0,29.706,29.7274,29.6989,29.7274,50200.0
2014-04-02 15:30:00,41.64,41.65,41.62,41.64,108200.0,29.7274,29.7346,29.7131,29.7274,108200.0
2014-04-02 15:40:00,41.64,41.65,41.61,41.63,111200.0,29.7274,29.7346,29.706,29.7203,111200.0
2014-04-02 15:50:00,41.62,41.64,41.62,41.64,298300.0,29.7131,29.7274,29.7131,29.7274,298300.0
2014-04-03 09:30:00,41.61,41.61,41.56,41.59,129600.0,29.706,29.706,29.6703,29.6917,129600.0
2014-04-03 09:40:00,41.6,41.62,41.55,41.55,139900.0,29.6989,29.7131,29.6632,29.6632,139900.0
2014-04-03 09:50:00,41.56,41.57,41.53,41.57,51000.0,29.6703,29.6774,29.6489,29.6774,51000.0
2014-04-03 10:00:00,41.58,41.6,41.53,41.54,168200.0,29.6846,29.6989,29.6489,29.656,168200.0
2014-04-03 10:10:00,41.53,41.55,41.52,41.53,128200.0,29.6489,29.6632,29.6417,29.6489,128200.0
2014-04-03 10:20:00,41.53,41.53,41.48,41.49,44400.0,29.6489,29.6489,29.6132,29.6203,44400.0
2014-04-03 10:30:00,41.48,41.49,41.43,41.43,51100.0,29.6132,29.6203,29.5775,29.5775,51100.0
2014-04-03 10:40:00,41.43,41.48,41.43,41.47,29100.0,29.5775,29.6132,29.5775,29.6061,29100.0
2014-04-03 10:50:00,41.47,41.49,41.44,41.49,126100.0,29.6061,29.6203,29.5846,29.6203,126100.0
2014-04-03 11:00:00,41.49,41.49,41.45,41.47,44400.0,29.6203,29.6203,29.5918,29.6061,44400.0
2014-04-03 11:10:00,41.47,41.5,41.44,41.46,217700.0,29.6061,29.6275,29.5846,29.5989,217700.0
2014-04-03 11:20:00,41.46,41.48,41.44,41.45,47700.0,29.5989,29.6132,29.5846,29.5918,47700.0
2014-04-03 11:30:00,41.45,41.47,41.43,41.47,292500.0,29.5918,29.6061,29.5775,29.6061,292500.0
2014-04-03 11:40:00,41.47,41.47,41.44,41.46,49100.0,29.6061,29.6061,29.5846,29.5989,49100.0
2014-04-03 11:50:00,41.45,41.46,41.44,41.45,20900.0,29.5918,29.5989,29.5846,29.5918,20900.0
2014-04-03 12:00:00,41.45,41.47,41.44,41.46,72200.0,29.5918,29.6061,29.5846,29.5989,72200.0
2014-04-03 12:10:00,41.46,41.47,41.43,41.43,42900.0,29.5989,29.6061,29.5775,29.5775,42900.0
2014-04-03 12:20:00,41.43,41.46,41.43,41.46,40800.0,29.5775,29.5989,29.5775,29.5989,40800.0
2014-04-03 12:30:00,41.46,41.46,41.43,41.43,56000.0,29.5989,29.5989,29.5775,29.5775,56000.0
2014-04-03 12:40:00,41.43,41.46,41.42,41.44,38000.0,29.5775,29.5989,29.5704,29.5846,38000.0
2014-04-03 12:50:00,41.44,41.46,41.44,41.44,37600.0,29.5846,29.5989,29.5846,29.5846,37600.0
2014-04-03 13:00:00,41.45,41.47,41.44,41.46,56300.0,29.5918,29.6061,29.5846,29.5989,56300.0
2014-04-03 13:10:00,41.46,41.48,41.45,41.48,48700.0,29.5989,29.6132,29.5918,29.6132,48700.0
2014-04-03 13:20:00,41.48,41.49,41.47,41.48,47700.0,29.6132,29.6203,29.6061,29.6132,47700.0
2014-04-03 13:30:00,41.49,41.49,41.47,41.47,64200.0,29.6203,29.6203,29.6061,29.6061,64200.0
2014-04-03 13:40:00,41.47,41.49,41.46,41.47,63500.0,29.6061,29.6203,29.5989,29.6061,63500.0
2014-04-03 13:50:00,41.48,41.5,41.47,41.48,32100.0,29.6132,29.6275,29.6061,29.6132,32100.0
2014-04-03 14:00:00,41.47,41.48,41.45,41.47,81600.0,29.6061,29.6132,29.5918,29.6061,81600.0
2014-04-03 14:10:00,41.47,41.48,41.46,41.47,32700.0,29.6061,29.6132,29.5989,29.6061,32700.0
2014-04-03 14:20:00,41.47,41.47,41.45,41.45,46100.0,29.6061,29.6061,29.5918,29.5918,46100.0
2014-04-03 14:30:00,41.45,41.45,41.41,41.41,42400.0,29.5918,29.5918,29.5632,29.5632,42400.0
2014-04-03 14:40:00,41.41,41.44,41.4,41.44,88000.0,29.5632,29.5846,29.5561,29.5846,88000.0
2014-04-03 14:50:00,41.44,41.46,41.42,41.46,83500.0,29.5846,29.5989,29.5704,29.5989,83500.0
2014-04-03 15:00:00,41.46,41.47,41.45,41.47,85300.0,29.5989,29.6061,29.5918,29.6061,85300.0
2014-04-03 15:10:00,41.47,41.48,41.46,41.48,51100.0,29.6061,29.6132,29.5989,29.6132,51100.0
2014-04-03 15:20:00,41.47,41.51,41.47,41.51,86000.0,29.6061,29.6346,29.6061,29.6346,86000.0
2014-04-03 15:30:00,41.51,41.53,41.51,41.52,61300.0,29.6346,29.6489,29.6346,29.6417,61300.0
2014-04-03 15:40:00,41.52,41.54,41.51,41.54,112100.0,29.6417,29.656,29.6346,29.656,112100.0
2014-04-03 15:50:00,41.54,41.54,41.51,41.52,971000.0,29.656,29.656,29.6346,29.6417,971000.0
2014-04-04 09:30:00,41.7,41.7,41.64,41.64,110200.0,29.7703,29.7703,29.7274,29.7274,110200.0
2014-04-04 09:40:00,41.63,41.63,41.57,41.59,97900.0,29.7203,29.7203,29.6774,29.6917,97900.0
2014-04-04 09:50:00,41.6,41.65,41.58,41.62,122700.0,29.6989,29.7346,29.6846,29.7131,122700.0
2014-04-04 10:00:00,41.62,41.71,41.61,41.71,85900.0,29.7131,29.7774,29.706,29.7774,85900.0
2014-04-04 10:10:00,41.72,41.76,41.66,41.74,150700.0,29.7845,29.8131,29.7417,29.7988,150700.0
2014-04-04 10:20:00,41.73,41.75,41.68,41.71,73700.0,29.7917,29.8059,29.756,29.7774,73700.0
2014-04-04 10:30:00,41.72,41.76,41.7,41.73,115800.0,29.7845,29.8131,29.7703,29.7917,115800.0
2014-04-04 10:40:00,41.73,41.75,41.71,41.72,106900.0,29.7917,29.8059,29.7774,29.7845,106900.0
2014-04-04 10:50:00,41.72,41.74,41.7,41.71,63800.0,29.7845,29.7988,29.7703,29.7774,63800.0
2014-04-04 11:00:00,41.71,41.72,41.65,41.65,90500.0,29.7774,29.7845,29.7346,29.7346,90500.0
2014-04-04 11:10:00,41.65,41.69,41.64,41.65,60700.0,29.7346,29.7631,29.7274,29.7346,60700.0
2014-04-04 11:20:00,41.66,41.66,41.64,41.65,117500.0,29.7417,29.7417,29.7274,29.7346,117500.0
2014-04-04 11:30:00,41.66,41.71,41.66,41.67,104700.0,29.7417,29.7774,29.7417,29.7488,104700.0
2014-04-04 11:40:00,41.67,41.67,41.57,41.58,48200.0,29.7488,29.7488,29.6774,29.6846,48200.0
2014-04-04 11:50:00,41.58,41.61,41.55,41.6,64600.0,29.6846,29.706,29.6632,29.6989,64600.0
2014-04-04 12:00:00,41.6,41.6,41.52,41.52,25800.0,29.6989,29.6989,29.6417,29.6417,25800.0
2014-04-04 12:10:00,41.52,41.56,41.51,41.55,19700.0,29.6417,29.6703,29.6346,29.6632,19700.0
2014-04-04 12:20:00,41.54,41.57,41.54,41.55,28300.0,29.656,29.6774,29.656,29.6632,28300.0
2014-04-04 12:30:00,41.55,41.58,41.54,41.57,48000.0,29.6632,29.6846,29.656,29.6774,48000.0
2014-04-04 12:40:00,41.57,41.57,41.51,41.53,47100.0,29.6774,29.6774,29.6346,29.6489,47100.0
2014-04-04 12:50:00,41.53,41.54,41.49,41.5,59000.0,29.6489,29.656,29.6203,29.6275,59000.0
2014-04-04 13:00:00,41.5,41.52,41.46,41.5,99500.0,29.6275,29.6417,29.5989,29.6275,99500.0
2014-04-04 13:10:00,41.5,41.54,41.49,41.54,51400.0,29.6275,29.656,29.6203,29.656,51400.0
2014-04-04 13:20:00,41.54,41.54,41.48,41.49,40700.0,29.656,29.656,29.6132,29.6203,40700.0
2014-04-04 13:30:00,41.5,41.5,41.47,41.48,53000.0,29.6275,29.6275,29.6061,29.6132,53000.0
2014-04-04 13:40:00,41.48,41.49,41.46,41.46,70200.0,29.6132,29.6203,29.5989,29.5989,70200.0
2014-04-04 13:50:00,41.46,41.47,41.44,41.45,111900.0,29.5989,29.6061,29.5846,29.5918,111900.0
2014-04-04 14:00:00,41.46,41.48,41.41,41.42,100200.0,29.5989,29.6132,29.5632,29.5704,100200.0
2014-04-04 14:10:00,41.42,41.48,41.41,41.45,80700.0,29.5704,29.6132,29.5632,29.5918,80700.0
2014-04-04 14:20:00,41.46,41.46,41.41,41.43,44300.0,29.5989,29.5989,29.5632,29.5775,44300.0
2014-04-04 14:30:00,41.42,41.43,41.35,41.36,82500.0,29.5704,29.5775,29.5204,29.5275,82500.0
2014-04-04 14:40:00,41.35,41.38,41.34,41.36,167800.0,29.5204,29.5418,29.5132,29.5275,167800.0
2014-04-04 14:50:00,41.36,41.4,41.36,41.4,114800.0,29.5275,29.5561,29.5275,29.5561,114800.0
2014-04-04 15:00:00,41.39,41.39,41.34,41.36,101200.0,29.5489,29.5489,29.5132,29.5275,101200.0
2014-04-04 15:10:00,41.36,41.42,41.36,41.42,67600.0,29.5275,29.5704,29.5275,29.5704,67600.0
2014-04-04 15:20:00,41.41,41.45,41.4,41.43,78800.0,29.5632,29.5918,29.5561,29.5775,78800.0
2014-04-04 15:30:00,41.43,41.43,41.4,41.41,52800.0,29.5775,29.5775,29.5561,29.5632,52800.0
2014-04-04 15:40:00,41.41,41.43,41.39,41.42,115700.0,29.5632,29.5775,29.5489,29.5704,115700.0
2014-04-04 15:50:00,41.42,41.43,41.38,41.39,163100.0,29.5704,29.5775,29.5418,29.5489,163100.0
2014-04-07 09:30:00,41.37,41.38,41.29,41.29,82100.0,29.5347,29.5418,29.4775,29.4775,82100.0
2014-04-07 09:40:00,41.29,41.32,41.25,41.29,88400.0,29.4775,29.499,29.449,29.4775,88400.0
2014-04-07 09:50:00,41.29,41.36,41.29,41.35,88900.0,29.4775,29.5275,29.4775,29.5204,88900.0
2014-04-07 10:00:00,41.36,41.37,41.33,41.35,146100.0,29.5275,29.5347,29.5061,29.5204,146100.0
2014-04-07 10:10:00,41.36,41.39,41.35,41.37,85700.0,29.5275,29.5489,29.5204,29.5347,85700.0
2014-04-07 10:20:00,41.37,41.37,41.32,41.32,26200.0,29.5347,29.5347,29.499,29.499,26200.0
2014-04-07 10:30:00,41.32,41.36,41.3,41.31,47300.0,29.499,29.5275,29.4847,29.4918,47300.0
2014-04-07 10:40:00,41.31,41.32,41.26,41.28,42500.0,29.4918,29.499,29.4561,29.4704,42500.0
2014-04-07 10:50:00,41.28,41.3,41.26,41.28,49000.0,29.4704,29.4847,29.4561,29.4704,49000.0
2014-04-07 11:00:00,41.27,41.33,41.26,41.32,69400.0,29.4633,29.5061,29.4561,29.499,69400.0
2014-04-07 11:10:00,41.32,41.32,41.29,41.3,24500.0,29.499,29.499,29.4775,29.4847,24500.0
2014-04-07 11:20:00,41.3,41.3,41.26,41.29,49500.0,29.4847,29.4847,29.4561,29.4775,49500.0
2014-04-07 11:30:00,41.29,41.34,41.29,41.31,46300.0,29.4775,29.5132,29.4775,29.4918,46300.0
2014-04-07 11:40:00,41.32,41.32,41.27,41.27,31600.0,29.499,29.499,29.4633,29.4633,31600.0
2014-04-07 11:50:00,41.27,41.27,41.21,41.21,44600.0,29.4633,29.4633,29.4204,29.4204,44600.0
2014-04-07 12:00:00,41.2,41.24,41.19,41.19,36800.0,29.4133,29.4419,29.4062,29.4062,36800.0
2014-04-07 12:10:00,41.19,41.21,41.13,41.13,48700.0,29.4062,29.4204,29.3633,29.3633,48700.0
2014-04-07 12:20:00,41.13,41.18,41.13,41.15,37600.0,29.3633,29.399,29.3633,29.3776,37600.0
2014-04-07 12:30:00,41.15,41.18,41.14,41.18,38600.0,29.3776,29.399,29.3705,29.399,38600.0
2014-04-07 12:40:00,41.18,41.18,41.15,41.15,30000.0,29.399,29.399,29.3776,29.3776,30000.0
2014-04-07 12:50:00,41.15,41.19,41.15,41.19,28000.0,29.3776,29.4062,29.3776,29.4062,28000.0
2014-04-07 13:00:00,41.19,41.2,41.14,41.15,67100.0,29.4062,29.4133,29.3705,29.3776,67100.0
2014-04-07 13:10:00,41.16,41.16,41.13,41.15,72900.0,29.3847,29.3847,29.3633,29.3776,72900.0
2014-04-07 13:20:00,41.15,41.2,41.14,41.17,79900.0,29.3776,29.4133,29.3705,29.3919,79900.0
2014-04-07 13:30:00,41.17,41.18,41.14,41.15,112600.0,29.3919,29.399,29.3705,29.3776,112600.0
2014-04-07 13:40:00,41.15,41.16,41.13,41.16,50600.0,29.3776,29.3847,29.3633,29.3847,50600.0
2014-04-07 13:50:00,41.15,41.16,41.13,41.15,36500.0,29.3776,29.3847,29.3633,29.3776,36500.0
2014-04-07 14:00:00,41.15,41.16,41.14,41.16,69700.0,29.3776,29.3847,29.3705,29.3847,69700.0
2014-04-07 14:10:00,41.16,41.17,41.12,41.13,124900.0,29.3847,29.3919,29.3562,29.3633,124900.0
2014-04-07 14:20:00,41.12,41.13,41.11,41.13,44600.0,29.3562,29.3633,29.349,29.3633,44600.0
2014-04-07 14:30:00,41.12,41.14,41.11,41.13,45000.0,29.3562,29.3705,29.349,29.3633,45000.0
2014-04-07 14:40:00,41.14,41.19,41.12,41.18,108800.0,29.3705,29.4062,29.3562,29.399,108800.0
2014-04-07 14:50:00,41.18,41.23,41.18,41.2,81900.0,29.399,29.4347,29.399,29.4133,81900.0
2014-04-07 15:00:00,41.21,41.22,41.18,41.22,66100.0,29.4204,29.4276,29.399,29.4276,66100.0
2014-04-07 15:10:00,41.22,41.27,41.2,41.27,124800.0,29.4276,29.4633,29.4133,29.4633,124800.0
2014-04-07 15:20:00,41.26,41.28,41.24,41.27,57100.0,29.4561,29.4704,29.4419,29.4633,57100.0
2014-04-07 15:30:00,41.26,41.27,41.23,41.24,75700.0,29.4561,29.4633,29.4347,29.4419,75700.0
2014-04-07 15:40:00,41.24,41.24,41.21,41.22,53200.0,29.4419,29.4419,29.4204,29.4276,53200.0
2014-04-07 15:50:00,41.22,41.23,41.19,41.2,128100.0,29.4276,29.4347,29.4062,29.4133,128100.0
2014-04-08 09:30:00,41.03,41.14,41.03,41.12,156000.0,29.2919,29.3705,29.2919,29.3562,156000.0
2014-04-08 09:40:00,41.12,41.14,41.1,41.1,43600.0,29.3562,29.3705,29.3419,29.3419,43600.0
2014-04-08 09:50:00,41.09,41.11,41.05,41.07,41500.0,29.3348,29.349,29.3062,29.3205,41500.0
2014-04-08 10:00:00,41.07,41.13,41.07,41.11,71400.0,29.3205,29.3633,29.3205,29.349,71400.0
2014-04-08 10:10:00,41.12,41.12,41.08,41.09,39400.0,29.3562,29.3562,29.3276,29.3348,39400.0
2014-04-08 10:20:00,41.08,41.09,41.0,41.01,39200.0,29.3276,29.3348,29.2705,29.2777,39200.0
2014-04-08 10:30:00,41.01,41.07,41.0,41.06,74000.0,29.2777,29.3205,29.2705,29.3133,74000.0
2014-04-08 10:40:00,41.06,41.08,41.04,41.06,162800.0,29.3133,29.3276,29.2991,29.3133,162800.0
2014-04-08 10:50:00,41.06,41.12,41.06,41.11,43200.0,29.3133,29.3562,29.3133,29.349,43200.0
2014-04-08 11:00:00,41.12,41.18,41.12,41.18,48100.0,29.3562,29.399,29.3562,29.399,48100.0
2014-04-08 11:10:00,41.18,41.23,41.14,41.23,154600.0,29.399,29.4347,29.3705,29.4347,154600.0
2014-04-08 11:20:00,41.22,41.24,41.19,41.2,78100.0,29.4276,29.4419,29.4062,29.4133,78100.0
2014-04-08 11:30:00,41.2,41.22,41.18,41.19,56700.0,29.4133,29.4276,29.399,29.4062,56700.0
2014-04-08 11:40:00,41.18,41.2,41.16,41.17,26900.0,29.399,29.4133,29.3847,29.3919,26900.0
2014-04-08 11:50:00,41.17,41.22,41.17,41.22,13900.0,29.3919,29.4276,29.3919,29.4276,13900.0
2014-04-08 12:00:00,41.22,41.23,41.19,41.21,38600.0,29.4276,29.4347,29.4062,29.4204,38600.0
2014-04-08 12:10:00,41.22,41.24,41.21,41.24,35900.0,29.4276,29.4419,29.4204,29.4419,35900.0
2014-04-08 12:20:00,41.23,41.23,41.2,41.21,77000.0,29.4347,29.4347,29.4133,29.4204,77000.0
2014-04-08 12:30:00,41.22,41.22,41.19,41.19,51300.0,29.4276,29.4276,29.4062,29.4062,51300.0
2014-04-08 12:40:00,41.19,41.2,41.17,41.19,39200.0,29.4062,29.4133,29.3919,29.4062,39200.0
2014-04-08 12:50:00,41.19,41.19,41.16,41.16,33200.0,29.4062,29.4062,29.3847,29.3847,33200.0
2014-04-08 13:00:00,41.16,41.18,41.16,41.16,16100.0,29.3847,29.399,29.3847,29.3847,16100.0
2014-04-08 13:10:00,41.16,41.21,41.16,41.21,22200.0,29.3847,29.4204,29.3847,29.4204,22200.0
2014-04-08 13:20:00,41.21,41.25,41.21,41.23,46900.0,29.4204,29.449,29.4204,29.4347,46900.0
2014-04-08 13:30:00,41.23,41.23,41.21,41.22,23400.0,29.4347,29.4347,29.4204,29.4276,23400.0
2014-04-08 13:40:00,41.22,41.23,41.19,41.2,78200.0,29.4276,29.4347,29.4062,29.4133,78200.0
2014-04-08 13:50:00,41.2,41.23,41.19,41.22,74400.0,29.4133,29.4347,29.4062,29.4276,74400.0
2014-04-08 14:00:00,41.22,41.22,41.16,41.16,80200.0,29.4276,29.4276,29.3847,29.3847,80200.0
2014-04-08 14:10:00,41.16,41.18,41.12,41.14,40100.0,29.3847,29.399,29.3562,29.3705,40100.0
2014-04-08 14:20:00,41.14,41.16,41.12,41.15,39500.0,29.3705,29.3847,29.3562,29.3776,39500.0
2014-04-08 14:30:00,41.15,41.17,41.14,41.15,41800.0,29.3776,29.3919,29.3705,29.3776,41800.0
2014-04-08 14:40:00,41.15,41.15,41.1,41.13,109500.0,29.3776,29.3776,29.3419,29.3633,109500.0
2014-04-08 14:50:00,41.14,41.16,41.13,41.15,54000.0,29.3705,29.3847,29.3633,29.3776,54000.0
2014-04-08 15:00:00,41.15,41.16,41.13,41.14,78000.0,29.3776,29.3847,29.3633,29.3705,78000.0
2014-04-08 15:10:00,41.15,41.15,41.12,41.15,76600.0,29.3776,29.3776,29.3562,29.3776,76600.0
2014-04-08 15:20:00,41.14,41.18,41.14,41.18,51300.0,29.3705,29.399,29.3705,29.399,51300.0
2014-04-08 15:30:00,41.18,41.2,41.17,41.19,129900.0,29.399,29.4133,29.3919,29.4062,129900.0
2014-04-08 15:40:00,41.2,41.2,41.18,41.19,102800.0,29.4133,29.4133,29.399,29.4062,102800.0
2014-04-08 15:50:00,41.19,41.2,41.16,41.16,206700.0,29.4062,29.4133,29.3847,29.3847,206700.0
2014-04-09 09:30:00,41.5,41.51,41.44,41.45,117800.0,29.6275,29.6346,29.5846,29.5918,117800.0
2014-04-09 09:40:00,41.45,41.46,41.4,41.4,89600.0,29.5918,29.5989,29.5561,29.5561,89600.0
2014-04-09 09:50:00,41.4,41.44,41.38,41.42,41200.0,29.5561,29.5846,29.5418,29.5704,41200.0
2014-04-09 10:00:00,41.42,41.43,41.38,41.38,82700.0,29.5704,29.5775,29.5418,29.5418,82700.0
2014-04-09 10:10:00,41.38,41.4,41.35,41.39,107400.0,29.5418,29.5561,29.5204,29.5489,107400.0
2014-04-09 10:20:00,41.4,41.42,41.4,41.4,52400.0,29.5561,29.5704,29.5561,29.5561,52400.0
2014-04-09 10:30:00,41.41,41.44,41.41,41.43,61800.0,29.5632,29.5846,29.5632,29.5775,61800.0
2014-04-09 10:40:00,41.44,41.46,41.43,41.44,28800.0,29.5846,29.5989,29.5775,29.5846,28800.0
2014-04-09 10:50:00,41.44,41.46,41.43,41.45,36500.0,29.5846,29.5989,29.5775,29.5918,36500.0
2014-04-09 11:00:00,41.45,41.46,41.43,41.45,236600.0,29.5918,29.5989,29.5775,29.5918,236600.0
2014-04-09 11:10:00,41.45,41.47,41.44,41.46,73900.0,29.5918,29.6061,29.5846,29.5989,73900.0
2014-04-09 11:20:00,41.46,41.47,41.43,41.45,30300.0,29.5989,29.6061,29.5775,29.5918,30300.0
2014-04-09 11:30:00,41.45,41.48,41.44,41.47,24800.0,29.5918,29.6132,29.5846,29.6061,24800.0
2014-04-09 11:40:00,41.47,41.49,41.46,41.49,35300.0,29.6061,29.6203,29.5989,29.6203,35300.0
2014-04-09 11:50:00,41.48,41.5,41.47,41.48,136000.0,29.6132,29.6275,29.6061,29.6132,136000.0
2014-04-09 12:00:00,41.48,41.48,41.44,41.44,50000.0,29.6132,29.6132,29.5846,29.5846,50000.0
2014-04-09 12:10:00,41.45,41.46,41.44,41.45,92500.0,29.5918,29.5989,29.5846,29.5918,92500.0
2014-04-09 12:20:00,41.45,41.49,41.45,41.49,20200.0,29.5918,29.6203,29.5918,29.6203,20200.0
2014-04-09 12:30:00,41.49,41.49,41.48,41.49,10800.0,29.6203,29.6203,29.6132,29.6203,10800.0
2014-04-09 12:40:00,41.49,41.49,41.48,41.49,4000.0,29.6203,29.6203,29.6132,29.6203,4000.0
2014-04-09 12:50:00,41.48,41.49,41.46,41.47,26000.0,29.6132,29.6203,29.5989,29.6061,26000.0
2014-04-09 13:00:00,41.48,41.49,41.46,41.47,50800.0,29.6132,29.6203,29.5989,29.6061,50800.0
2014-04-09 13:10:00,41.47,41.47,41.45,41.45,50100.0,29.6061,29.6061,29.5918,29.5918,50100.0
2014-04-09 13:20:00,41.46,41.46,41.44,41.44,15400.0,29.5989,29.5989,29.5846,29.5846,15400.0
2014-04-09 13:30:00,41.45,41.45,41.43,41.44,15700.0,29.5918,29.5918,29.5775,29.5846,15700.0
2014-04-09 13:40:00,41.43,41.45,41.42,41.44,33100.0,29.5775,29.5918,29.5704,29.5846,33100.0
2014-04-09 13:50:00,41.44,41.45,41.42,41.42,38500.0,29.5846,29.5918,29.5704,29.5704,38500.0
2014-04-09 14:00:00,41.43,41.6,41.43,41.6,189100.0,29.5775,29.6989,29.5775,29.6989,189100.0
2014-04-09 14:10:00,41.61,41.65,41.59,41.65,58900.0,29.706,29.7346,29.6917,29.7346,58900.0
2014-04-09 14:20:00,41.66,41.72,41.66,41.7,68100.0,29.7417,29.7845,29.7417,29.7703,68100.0
2014-04-09 14:30:00,41.7,41.72,41.68,41.68,33100.0,29.7703,29.7845,29.756,29.756,33100.0
2014-04-09 14:40:00,41.67,41.68,41.66,41.67,18400.0,29.7488,29.756,29.7417,29.7488,18400.0
2014-04-09 14:50:00,41.66,41.67,41.64,41.64,63700.0,29.7417,29.7488,29.7274,29.7274,63700.0
2014-04-09 15:00:00,41.65,41.67,41.64,41.66,22200.0,29.7346,29.7488,29.7274,29.7417,22200.0
2014-04-09 15:10:00,41.66,41.68,41.66,41.68,34500.0,29.7417,29.756,29.7417,29.756,34500.0
2014-04-09 15:20:00,41.68,41.7,41.66,41.67,110300.0,29.756,29.7703,29.7417,29.7488,110300.0
2014-04-09 15:30:00,41.68,41.72,41.67,41.71,103500.0,29.756,29.7845,29.7488,29.7774,103500.0
2014-04-09 15:40:00,41.7,41.74,41.7,41.74,109400.0,29.7703,29.7988,29.7703,29.7988,109400.0
2014-04-09 15:50:00,41.74,41.75,41.72,41.74,159100.0,29.7988,29.8059,29.7845,29.7988,159100.0
2014-04-10 09:30:00,41.51,41.57,41.51,41.56,160400.0,29.6346,29.6774,29.6346,29.6703,160400.0
2014-04-10 09:40:00,41.55,41.58,41.54,41.54,44300.0,29.6632,29.6846,29.656,29.656,44300.0
2014-04-10 09:50:00,41.52,41.52,41.48,41.51,26200.0,29.6417,29.6417,29.6132,29.6346,26200.0
2014-04-10 10:00:00,41.52,41.53,41.49,41.53,37600.0,29.6417,29.6489,29.6203,29.6489,37600.0
2014-04-10 10:10:00,41.54,41.56,41.47,41.47,55600.0,29.656,29.6703,29.6061,29.6061,55600.0
2014-04-10 10:20:00,41.47,41.52,41.47,41.52,37200.0,29.6061,29.6417,29.6061,29.6417,37200.0
2014-04-10 10:30:00,41.52,41.52,41.48,41.49,42500.0,29.6417,29.6417,29.6132,29.6203,42500.0
2014-04-10 10:40:00,41.49,41.49,41.44,41.44,32100.0,29.6203,29.6203,29.5846,29.5846,32100.0
2014-04-10 10:50:00,41.43,41.47,41.4,41.4,103400.0,29.5775,29.6061,29.5561,29.5561,103400.0
2014-04-10 11:00:00,41.39,41.4,41.36,41.38,82400.0,29.5489,29.5561,29.5275,29.5418,82400.0
2014-04-10 11:10:00,41.38,41.42,41.37,41.42,40700.0,29.5418,29.5704,29.5347,29.5704,40700.0
2014-04-10 11:20:00,41.41,41.43,41.37,41.37,47700.0,29.5632,29.5775,29.5347,29.5347,47700.0
2014-04-10 11:30:00,41.38,41.43,41.38,41.42,43900.0,29.5418,29.5775,29.5418,29.5704,43900.0
2014-04-10 11:40:00,41.43,41.45,41.41,41.44,118200.0,29.5775,29.5918,29.5632,29.5846,118200.0
2014-04-10 11:50:00,41.44,41.45,41.42,41.43,41000.0,29.5846,29.5918,29.5704,29.5775,41000.0
2014-04-10 12:00:00,41.42,41.45,41.33,41.33,39000.0,29.5704,29.5918,29.5061,29.5061,39000.0
2014-04-10 12:10:00,41.33,41.34,41.27,41.29,44600.0,29.5061,29.5132,29.4633,29.4775,44600.0
2014-04-10 12:20:00,41.29,41.3,41.28,41.29,16400.0,29.4775,29.4847,29.4704,29.4775,16400.0
2014-04-10 12:30:00,41.29,41.3,41.27,41.27,19900.0,29.4775,29.4847,29.4633,29.4633,19900.0
2014-04-10 12:40:00,41.27,41.28,41.22,41.24,20500.0,29.4633,29.4704,29.4276,29.4419,20500.0
2014-04-10 12:50:00,41.24,41.26,41.22,41.22,20200.0,29.4419,29.4561,29.4276,29.4276,20200.0
2014-04-10 13:00:00,41.21,41.25,41.19,41.24,55500.0,29.4204,29.449,29.4062,29.4419,55500.0
2014-04-10 13:10:00,41.24,41.25,41.15,41.16,34600.0,29.4419,29.449,29.3776,29.3847,34600.0
2014-04-10 13:20:00,41.16,41.16,41.12,41.15,515000.0,29.3847,29.3847,29.3562,29.3776,515000.0
2014-04-10 13:30:00,41.15,41.18,41.15,41.16,137400.0,29.3776,29.399,29.3776,29.3847,137400.0
2014-04-10 13:40:00,41.16,41.19,41.15,41.19,67500.0,29.3847,29.4062,29.3776,29.4062,67500.0
2014-04-10 13:50:00,41.19,41.23,41.17,41.22,38300.0,29.4062,29.4347,29.3919,29.4276,38300.0
2014-04-10 14:00:00,41.22,41.24,41.2,41.23,19500.0,29.4276,29.4419,29.4133,29.4347,19500.0
2014-04-10 14:10:00,41.23,41.25,41.22,41.23,41300.0,29.4347,29.449,29.4276,29.4347,41300.0
2014-04-10 14:20:00,41.23,41.23,41.17,41.17,20400.0,29.4347,29.4347,29.3919,29.3919,20400.0
2014-04-10 14:30:00,41.16,41.16,41.13,41.15,36100.0,29.3847,29.3847,29.3633,29.3776,36100.0
2014-04-10 14:40:00,41.16,41.19,41.11,41.12,73900.0,29.3847,29.4062,29.349,29.3562,73900.0
2014-04-10 14:50:00,41.11,41.14,41.09,41.13,82900.0,29.349,29.3705,29.3348,29.3633,82900.0
2014-04-10 15:00:00,41.12,41.13,40.98,40.98,82700.0,29.3562,29.3633,29.2562,29.2562,82700.0
2014-04-10 15:10:00,40.98,41.06,40.98,41.06,103000.0,29.2562,29.3133,29.2562,29.3133,103000.0
2014-04-10 15:20:00,41.05,41.05,40.99,41.01,60600.0,29.3062,29.3062,29.2634,29.2777,60600.0
2014-04-10 15:30:00,41.01,41.07,40.99,41.05,76400.0,29.2777,29.3205,29.2634,29.3062,76400.0
2014-04-10 15:40:00,41.05,41.1,41.03,41.09,75900.0,29.3062,29.3419,29.2919,29.3348,75900.0
2014-04-10 15:50:00,41.09,41.09,40.98,40.99,163600.0,29.3348,29.3348,29.2562,29.2634,163600.0
2014-04-11 09:30:00,40.76,40.82,40.76,40.8,155700.0,29.0992,29.142,29.0992,29.1277,155700.0
2014-04-11 09:40:00,40.81,40.84,40.8,40.82,596000.0,29.1349,29.1563,29.1277,29.142,596000.0
2014-04-11 09:50:00,40.82,40.88,40.82,40.84,111100.0,29.142,29.1848,29.142,29.1563,111100.0
2014-04-11 10:00:00,40.83,40.85,40.79,40.82,102900.0,29.1491,29.1634,29.1206,29.142,102900.0
2014-04-11 10:10:00,40.81,40.83,40.77,40.77,88300.0,29.1349,29.1491,29.1063,29.1063,88300.0
2014-04-11 10:20:00,40.78,40.85,40.76,40.84,35500.0,29.1135,29.1634,29.0992,29.1563,35500.0
2014-04-11 10:30:00,40.83,40.88,40.81,40.84,54800.0,29.1491,29.1848,29.1349,29.1563,54800.0
2014-04-11 10:40:00,40.84,40.92,40.84,40.92,54300.0,29.1563,29.2134,29.1563,29.2134,54300.0
2014-04-11 10:50:00,40.91,41.02,40.91,40.98,73300.0,29.2063,29.2848,29.2063,29.2562,73300.0
2014-04-11 11:00:00,40.99,41.0,40.95,40.95,42100.0,29.2634,29.2705,29.2348,29.2348,42100.0
2014-04-11 11:10:00,40.96,41.05,40.95,41.03,36100.0,29.242,29.3062,29.2348,29.2919,36100.0
2014-04-11 11:20:00,41.02,41.02,40.94,40.95,53500.0,29.2848,29.2848,29.2277,29.2348,53500.0
2014-04-11 11:30:00,40.96,41.0,40.95,40.95,40600.0,29.242,29.2705,29.2348,29.2348,40600.0
2014-04-11 11:40:00,40.97,40.98,40.91,40.91,35400.0,29.2491,29.2562,29.2063,29.2063,35400.0
2014-04-11 11:50:00,40.91,40.94,40.9,40.93,37300.0,29.2063,29.2277,29.1991,29.2205,37300.0
2014-04-11 12:00:00,40.92,40.98,40.92,40.96,80900.0,29.2134,29.2562,29.2134,29.242,80900.0
2014-04-11 12:10:00,40.96,40.96,40.91,40.93,40500.0,29.242,29.242,29.2063,29.2205,40500.0
2014-04-11 12:20:00,40.92,40.95,40.9,40.94,53400.0,29.2134,29.2348,29.1991,29.2277,53400.0
2014-04-11 12:30:00,40.94,40.94,40.92,40.93,19700.0,29.2277,29.2277,29.2134,29.2205,19700.0
2014-04-11 12:40:00,40.93,40.96,40.93,40.94,24400.0,29.2205,29.242,29.2205,29.2277,24400.0
2014-04-11 12:50:00,40.94,40.94,40.91,40.93,27100.0,29.2277,29.2277,29.2063,29.2205,27100.0
2014-04-11 13:00:00,40.93,40.94,40.86,40.88,58800.0,29.2205,29.2277,29.1706,29.1848,58800.0
2014-04-11 13:10:00,40.87,40.9,40.87,40.88,18000.0,29.1777,29.1991,29.1777,29.1848,18000.0
2014-04-11 13:20:00,40.87,40.89,40.86,40.87,18500.0,29.1777,29.192,29.1706,29.1777,18500.0
2014-04-11 13:30:00,40.86,40.87,40.82,40.87,31600.0,29.1706,29.1777,29.142,29.1777,31600.0
2014-04-11 13:40:00,40.87,40.91,40.87,40.9,40400.0,29.1777,29.2063,29.1777,29.1991,40400.0
2014-04-11 13:50:00,40.89,40.9,40.84,40.84,34200.0,29.192,29.1991,29.1563,29.1563,34200.0
2014-04-11 14:00:00,40.85,40.89,40.84,40.87,29000.0,29.1634,29.192,29.1563,29.1777,29000.0
2014-04-11 14:10:00,40.87,40.87,40.84,40.85,30700.0,29.1777,29.1777,29.1563,29.1634,30700.0
2014-04-11 14:20:00,40.85,40.85,40.81,40.82,34900.0,29.1634,29.1634,29.1349,29.142,34900.0
2014-04-11 14:30:00,40.82,40.83,40.8,40.8,33400.0,29.142,29.1491,29.1277,29.1277,33400.0
2014-04-11 14:40:00,40.8,40.8,40.75,40.75,59300.0,29.1277,29.1277,29.092,29.092,59300.0
2014-04-11 14:50:00,40.76,40.81,40.76,40.79,43000.0,29.0992,29.1349,29.0992,29.1206,43000.0
2014-04-11 15:00:00,40.8,40.8,40.75,40.8,92300.0,29.1277,29.1277,29.092,29.1277,92300.0
2014-04-11 15:10:00,40.8,40.81,40.78,40.8,53200.0,29.1277,29.1349,29.1135,29.1277,53200.0
2014-04-11 15:20:00,40.8,40.86,40.8,40.84,128200.0,29.1277,29.1706,29.1277,29.1563,128200.0
2014-04-11 15:30:00,40.84,40.84,40.8,40.8,66500.0,29.1563,29.1563,29.1277,29.1277,66500.0
2014-04-11 15:40:00,40.81,40.85,40.78,40.8,53300.0,29.1349,29.1634,29.1135,29.1277,53300.0
2014-04-11 15:50:00,40.8,40.8,40.75,40.75,243300.0,29.1277,29.1277,29.092,29.092,243300.0
2014-04-14 09:30:00,40.94,40.99,40.91,40.92,121400.0,29.2277,29.2634,29.2063,29.2134,121400.0
2014-04-14 09:40:00,40.91,40.92,40.86,40.86,51100.0,29.2063,29.2134,29.1706,29.1706,51100.0
2014-04-14 09:50:00,40.86,40.9,40.84,40.86,62800.0,29.1706,29.1991,29.1563,29.1706,62800.0
2014-04-14 10:00:00,40.86,40.95,40.85,40.92,117100.0,29.1706,29.2348,29.1634,29.2134,117100.0
2014-04-14 10:10:00,40.92,40.92,40.86,40.87,386600.0,29.2134,29.2134,29.1706,29.1777,386600.0
2014-04-14 10:20:00,40.87,40.89,40.85,40.89,477600.0,29.1777,29.192,29.1634,29.192,477600.0
2014-04-14 10:30:00,40.9,40.93,40.88,40.91,57600.0,29.1991,29.2205,29.1848,29.2063,57600.0
2014-04-14 10:40:00,40.91,40.94,40.91,40.91,92800.0,29.2063,29.2277,29.2063,29.2063,92800.0
2014-04-14 10:50:00,40.91,40.99,40.91,40.99,80700.0,29.2063,29.2634,29.2063,29.2634,80700.0
2014-04-14 11:00:00,40.99,41.0,40.95,40.95,53800.0,29.2634,29.2705,29.2348,29.2348,53800.0
2014-04-14 11:10:00,40.95,40.98,40.94,40.98,39400.0,29.2348,29.2562,29.2277,29.2562,39400.0
2014-04-14 11:20:00,40.97,40.99,40.96,40.98,49300.0,29.2491,29.2634,29.242,29.2562,49300.0
2014-04-14 11:30:00,40.99,41.04,40.99,41.03,44700.0,29.2634,29.2991,29.2634,29.2919,44700.0
2014-04-14 11:40:00,41.03,41.03,41.01,41.02,49400.0,29.2919,29.2919,29.2777,29.2848,49400.0
2014-04-14 11:50:00,41.02,41.04,40.99,40.99,102800.0,29.2848,29.2991,29.2634,29.2634,102800.0
2014-04-14 12:00:00,40.99,41.0,40.97,40.98,121600.0,29.2634,29.2705,29.2491,29.2562,121600.0
2014-04-14 12:10:00,40.99,41.02,40.98,41.0,29400.0,29.2634,29.2848,29.2562,29.2705,29400.0
2014-04-14 12:20:00,41.01,41.01,41.0,41.01,65300.0,29.2777,29.2777,29.2705,29.2777,65300.0
2014-04-14 12:30:00,41.02,41.05,41.01,41.04,22500.0,29.2848,29.3062,29.2777,29.2991,22500.0
2014-04-14 12:40:00,41.04,41.05,41.02,41.03,16900.0,29.2991,29.3062,29.2848,29.2919,16900.0
2014-04-14 12:50:00,41.03,41.04,41.02,41.03,33700.0,29.2919,29.2991,29.2848,29.2919,33700.0
2014-04-14 13:00:00,41.04,41.04,41.02,41.02,28300.0,29.2991,29.2991,29.2848,29.2848,28300.0
2014-04-14 13:10:00,41.02,41.02,40.97,40.98,38800.0,29.2848,29.2848,29.2491,29.2562,38800.0
2014-04-14 13:20:00,40.97,40.97,40.94,40.95,12400.0,29.2491,29.2491,29.2277,29.2348,12400.0
2014-04-14 13:30:00,40.95,40.99,40.95,40.99,11900.0,29.2348,29.2634,29.2348,29.2634,11900.0
2014-04-14 13:40:00,40.99,40.99,40.94,40.95,26500.0,29.2634,29.2634,29.2277,29.2348,26500.0
2014-04-14 13:50:00,40.95,40.96,40.94,40.94,9400.0,29.2348,29.242,29.2277,29.2277,9400.0
2014-04-14 14:00:00,40.94,40.96,40.93,40.95,13700.0,29.2277,29.242,29.2205,29.2348,13700.0
2014-04-14 14:10:00,40.95,40.96,40.92,40.92,35900.0,29.2348,29.242,29.2134,29.2134,35900.0
2014-04-14 14:20:00,40.93,40.93,40.89,40.9,31700.0,29.2205,29.2205,29.192,29.1991,31700.0
2014-04-14 14:30:00,40.9,40.93,40.88,40.91,16300.0,29.1991,29.2205,29.1848,29.2063,16300.0
2014-04-14 14:40:00,40.91,40.92,40.9,40.92,47500.0,29.2063,29.2134,29.1991,29.2134,47500.0
2014-04-14 14:50:00,40.92,40.93,40.9,40.9,83700.0,29.2134,29.2205,29.1991,29.1991,83700.0
2014-04-14 15:00:00,40.89,40.9,40.85,40.86,926100.0,29.192,29.1991,29.1634,29.1706,926100.0
2014-04-14 15:10:00,40.85,40.86,40.79,40.82,475700.0,29.1634,29.1706,29.1206,29.142,475700.0
2014-04-14 15:20:00,40.83,40.87,40.82,40.87,139400.0,29.1491,29.1777,29.142,29.1777,139400.0
2014-04-14 15:30:00,40.87,40.94,40.87,40.94,64100.0,29.1777,29.2277,29.1777,29.2277,64100.0
2014-04-14 15:40:00,40.94,40.98,40.92,40.97,100600.0,29.2277,29.2562,29.2134,29.2491,100600.0
2014-04-14 15:50:00,40.97,41.0,40.96,40.99,125600.0,29.2491,29.2705,29.242,29.2634,125600.0
2014-04-15 09:30:00,40.89,40.91,40.84,40.91,242600.0,29.192,29.2063,29.1563,29.2063,242600.0
2014-04-15 09:40:00,40.92,40.94,40.9,40.94,49200.0,29.2134,29.2277,29.1991,29.2277,49200.0
2014-04-15 09:50:00,40.93,40.94,40.9,40.93,74300.0,29.2205,29.2277,29.1991,29.2205,74300.0
2014-04-15 10:00:00,40.91,40.94,40.84,40.86,98600.0,29.2063,29.2277,29.1563,29.1706,98600.0
2014-04-15 10:10:00,40.86,40.86,40.78,40.78,214700.0,29.1706,29.1706,29.1135,29.1135,214700.0
2014-04-15 10:20:00,40.78,40.78,40.69,40.72,201600.0,29.1135,29.1135,29.0492,29.0706,201600.0
2014-04-15 10:30:00,40.71,40.77,40.66,40.74,141000.0,29.0635,29.1063,29.0278,29.0849,141000.0
2014-04-15 10:40:00,40.75,40.78,40.72,40.74,98000.0,29.092,29.1135,29.0706,29.0849,98000.0
2014-04-15 10:50:00,40.76,40.77,40.65,40.67,254200.0,29.0992,29.1063,29.0206,29.0349,254200.0
2014-04-15 11:00:00,40.66,40.66,40.57,40.58,109900.0,29.0278,29.0278,28.9635,28.9707,109900.0
2014-04-15 11:10:00,40.58,40.61,40.55,40.6,118800.0,28.9707,28.9921,28.9493,28.9849,118800.0
2014-04-15 11:20:00,40.59,40.61,40.55,40.56,142100.0,28.9778,28.9921,28.9493,28.9564,142100.0
2014-04-15 11:30:00,40.57,40.61,40.54,40.57,244400.0,28.9635,28.9921,28.9421,28.9635,244400.0
2014-04-15 11:40:00,40.57,40.57,40.5,40.51,82100.0,28.9635,28.9635,28.9136,28.9207,82100.0
2014-04-15 11:50:00,40.5,40.52,40.45,40.48,78000.0,28.9136,28.9278,28.8779,28.8993,78000.0
2014-04-15 12:00:00,40.49,40.49,40.41,40.45,116900.0,28.9064,28.9064,28.8493,28.8779,116900.0
2014-04-15 12:10:00,40.44,40.48,40.43,40.47,46200.0,28.8707,28.8993,28.8636,28.8921,46200.0
2014-04-15 12:20:00,40.47,40.48,40.42,40.48,46400.0,28.8921,28.8993,28.8564,28.8993,46400.0
2014-04-15 12:30:00,40.47,40.48,40.45,40.45,38300.0,28.8921,28.8993,28.8779,28.8779,38300.0
2014-04-15 12:40:00,40.45,40.47,40.42,40.42,33500.0,28.8779,28.8921,28.8564,28.8564,33500.0
2014-04-15 12:50:00,40.41,40.44,40.4,40.41,52500.0,28.8493,28.8707,28.8422,28.8493,52500.0
2014-04-15 13:00:00,40.4,40.44,40.38,40.42,173300.0,28.8422,28.8707,28.8279,28.8564,173300.0
2014-04-15 13:10:00,40.42,40.48,40.4,40.47,79800.0,28.8564,28.8993,28.8422,28.8921,79800.0
2014-04-15 13:20:00,40.47,40.5,40.43,40.49,53300.0,28.8921,28.9136,28.8636,28.9064,53300.0
2014-04-15 13:30:00,40.49,40.58,40.47,40.57,142700.0,28.9064,28.9707,28.8921,28.9635,142700.0
2014-04-15 13:40:00,40.57,40.59,40.54,40.55,150500.0,28.9635,28.9778,28.9421,28.9493,150500.0
2014-04-15 13:50:00,40.54,40.6,40.52,40.59,33000.0,28.9421,28.9849,28.9278,28.9778,33000.0
2014-04-15 14:00:00,40.61,40.67,40.6,40.63,41600.0,28.9921,29.0349,28.9849,29.0064,41600.0
2014-04-15 14:10:00,40.64,40.66,40.6,40.61,56800.0,29.0135,29.0278,28.9849,28.9921,56800.0
2014-04-15 14:20:00,40.61,40.64,40.58,40.64,64900.0,28.9921,29.0135,28.9707,29.0135,64900.0
2014-04-15 14:30:00,40.62,40.7,40.62,40.69,92000.0,28.9992,29.0563,28.9992,29.0492,92000.0
2014-04-15 14:40:00,40.7,40.73,40.69,40.72,101700.0,29.0563,29.0778,29.0492,29.0706,101700.0
2014-04-15 14:50:00,40.73,40.77,40.71,40.72,104000.0,29.0778,29.1063,29.0635,29.0706,104000.0
2014-04-15 15:00:00,40.71,40.74,40.69,40.7,80300.0,29.0635,29.0849,29.0492,29.0563,80300.0
2014-04-15 15:10:00,40.71,40.79,40.7,40.79,76300.0,29.0635,29.1206,29.0563,29.1206,76300.0
2014-04-15 15:20:00,40.8,40.81,40.74,40.79,93500.0,29.1277,29.1349,29.0849,29.1206,93500.0
2014-04-15 15:30:00,40.8,40.8,40.76,40.76,77600.0,29.1277,29.1277,29.0992,29.0992,77600.0
2014-04-15 15:40:00,40.76,40.8,40.73,40.8,131700.0,29.0992,29.1277,29.0778,29.1277,131700.0
2014-04-15 15:50:00,40.8,40.84,40.78,40.8,142300.0,29.1277,29.1563,29.1135,29.1277,142300.0
2014-04-16 09:30:00,41.17,41.17,41.09,41.09,80800.0,29.3919,29.3919,29.3348,29.3348,80800.0
2014-04-16 09:40:00,41.09,41.12,41.05,41.05,95500.0,29.3348,29.3562,29.3062,29.3062,95500.0
2014-04-16 09:50:00,41.05,41.1,41.02,41.07,147300.0,29.3062,29.3419,29.2848,29.3205,147300.0
2014-04-16 10:00:00,41.08,41.09,41.05,41.05,87200.0,29.3276,29.3348,29.3062,29.3062,87200.0
2014-04-16 10:10:00,41.05,41.09,41.04,41.09,53800.0,29.3062,29.3348,29.2991,29.3348,53800.0
2014-04-16 10:20:00,41.09,41.11,41.07,41.08,59600.0,29.3348,29.349,29.3205,29.3276,59600.0
2014-04-16 10:30:00,41.08,41.11,41.08,41.11,53900.0,29.3276,29.349,29.3276,29.349,53900.0
2014-04-16 10:40:00,41.1,41.13,41.07,41.12,45700.0,29.3419,29.3633,29.3205,29.3562,45700.0
2014-04-16 10:50:00,41.12,41.14,41.06,41.06,30300.0,29.3562,29.3705,29.3133,29.3133,30300.0
2014-04-16 11:00:00,41.06,41.1,41.04,41.09,53000.0,29.3133,29.3419,29.2991,29.3348,53000.0
2014-04-16 11:10:00,41.09,41.16,41.09,41.15,80600.0,29.3348,29.3847,29.3348,29.3776,80600.0
2014-04-16 11:20:00,41.14,41.18,41.13,41.18,54600.0,29.3705,29.399,29.3633,29.399,54600.0
2014-04-16 11:30:00,41.18,41.19,41.15,41.16,36800.0,29.399,29.4062,29.3776,29.3847,36800.0
2014-04-16 11:40:00,41.14,41.15,41.12,41.15,171400.0,29.3705,29.3776,29.3562,29.3776,171400.0
2014-04-16 11:50:00,41.15,41.2,41.15,41.19,9900.0,29.3776,29.4133,29.3776,29.4062,9900.0
2014-04-16 12:00:00,41.2,41.25,41.2,41.25,121000.0,29.4133,29.449,29.4133,29.449,121000.0
2014-04-16 12:10:00,41.25,41.27,41.25,41.27,42000.0,29.449,29.4633,29.449,29.4633,42000.0
2014-04-16 12:20:00,41.27,41.27,41.24,41.25,15700.0,29.4633,29.4633,29.4419,29.449,15700.0
2014-04-16 12:30:00,41.24,41.25,41.19,41.21,31400.0,29.4419,29.449,29.4062,29.4204,31400.0
2014-04-16 12:40:00,41.22,41.23,41.21,41.21,26900.0,29.4276,29.4347,29.4204,29.4204,26900.0
2014-04-16 12:50:00,41.21,41.23,41.2,41.2,24600.0,29.4204,29.4347,29.4133,29.4133,24600.0
2014-04-16 13:00:00,41.19,41.21,41.16,41.19,62400.0,29.4062,29.4204,29.3847,29.4062,62400.0
2014-04-16 13:10:00,41.2,41.23,41.18,41.22,25200.0,29.4133,29.4347,29.399,29.4276,25200.0
2014-04-16 13:20:00,41.21,41.23,41.21,41.22,32000.0,29.4204,29.4347,29.4204,29.4276,32000.0
2014-04-16 13:30:00,41.22,41.22,41.17,41.19,20400.0,29.4276,29.4276,29.3919,29.4062,20400.0
2014-04-16 13:40:00,41.19,41.21,41.18,41.21,37100.0,29.4062,29.4204,29.399,29.4204,37100.0
2014-04-16 13:50:00,41.2,41.22,41.2,41.22,17200.0,29.4133,29.4276,29.4133,29.4276,17200.0
2014-04-16 14:00:00,41.22,41.23,41.2,41.22,47100.0,29.4276,29.4347,29.4133,29.4276,47100.0
2014-04-16 14:10:00,41.22,41.23,41.18,41.22,31400.0,29.4276,29.4347,29.399,29.4276,31400.0
2014-04-16 14:20:00,41.22,41.22,41.19,41.21,38800.0,29.4276,29.4276,29.4062,29.4204,38800.0
2014-04-16 14:30:00,41.21,41.25,41.21,41.24,45500.0,29.4204,29.449,29.4204,29.4419,45500.0
2014-04-16 14:40:00,41.23,41.26,41.22,41.26,43600.0,29.4347,29.4561,29.4276,29.4561,43600.0
2014-04-16 14:50:00,41.26,41.29,41.25,41.28,57900.0,29.4561,29.4775,29.449,29.4704,57900.0
2014-04-16 15:00:00,41.28,41.29,41.26,41.28,53600.0,29.4704,29.4775,29.4561,29.4704,53600.0
2014-04-16 15:10:00,41.28,41.29,41.27,41.28,38700.0,29.4704,29.4775,29.4633,29.4704,38700.0
2014-04-16 15:20:00,41.28,41.29,41.27,41.29,45300.0,29.4704,29.4775,29.4633,29.4775,45300.0
2014-04-16 15:30:00,41.29,41.29,41.27,41.28,48700.0,29.4775,29.4775,29.4633,29.4704,48700.0
2014-04-16 15:40:00,41.29,41.3,41.28,41.3,50800.0,29.4775,29.4847,29.4704,29.4847,50800.0
2014-04-16 15:50:00,41.3,41.33,41.29,41.32,205800.0,29.4847,29.5061,29.4775,29.499,205800.0
2014-04-17 09:30:00,41.37,41.38,41.33,41.35,140700.0,29.5347,29.5418,29.5061,29.5204,140700.0
2014-04-17 09:40:00,41.35,41.38,41.34,41.35,99200.0,29.5204,29.5418,29.5132,29.5204,99200.0
2014-04-17 09:50:00,41.34,41.35,41.31,41.34,149300.0,29.5132,29.5204,29.4918,29.5132,149300.0
2014-04-17 10:00:00,41.33,41.34,41.27,41.33,77000.0,29.5061,29.5132,29.4633,29.5061,77000.0
2014-04-17 10:10:00,41.33,41.36,41.3,41.32,88000.0,29.5061,29.5275,29.4847,29.499,88000.0
2014-04-17 10:20:00,41.33,41.37,41.33,41.37,24600.0,29.5061,29.5347,29.5061,29.5347,24600.0
2014-04-17 10:30:00,41.38,41.39,41.35,41.39,87100.0,29.5418,29.5489,29.5204,29.5489,87100.0
2014-04-17 10:40:00,41.38,41.4,41.36,41.36,45000.0,29.5418,29.5561,29.5275,29.5275,45000.0
2014-04-17 10:50:00,41.36,41.38,41.36,41.37,37900.0,29.5275,29.5418,29.5275,29.5347,37900.0
2014-04-17 11:00:00,41.38,41.41,41.38,41.4,107700.0,29.5418,29.5632,29.5418,29.5561,107700.0
2014-04-17 11:10:00,41.4,41.41,41.37,41.38,57500.0,29.5561,29.5632,29.5347,29.5418,57500.0
2014-04-17 11:20:00,41.38,41.41,41.38,41.41,83700.0,29.5418,29.5632,29.5418,29.5632,83700.0
2014-04-17 11:30:00,41.41,41.42,41.37,41.37,34600.0,29.5632,29.5704,29.5347,29.5347,34600.0
2014-04-17 11:40:00,41.37,41.39,41.35,41.37,112000.0,29.5347,29.5489,29.5204,29.5347,112000.0
2014-04-17 11:50:00,41.37,41.38,41.36,41.37,28700.0,29.5347,29.5418,29.5275,29.5347,28700.0
2014-04-17 12:00:00,41.36,41.39,41.36,41.36,30000.0,29.5275,29.5489,29.5275,29.5275,30000.0
2014-04-17 12:10:00,41.37,41.37,41.32,41.33,15100.0,29.5347,29.5347,29.499,29.5061,15100.0
2014-04-17 12:20:00,41.32,41.36,41.32,41.36,14300.0,29.499,29.5275,29.499,29.5275,14300.0
2014-04-17 12:30:00,41.36,41.39,41.34,41.38,65700.0,29.5275,29.5489,29.5132,29.5418,65700.0
2014-04-17 12:40:00,41.39,41.4,41.37,41.39,60300.0,29.5489,29.5561,29.5347,29.5489,60300.0
2014-04-17 12:50:00,41.4,41.42,41.39,41.42,24900.0,29.5561,29.5704,29.5489,29.5704,24900.0
2014-04-17 13:00:00,41.42,41.47,41.41,41.47,76000.0,29.5704,29.6061,29.5632,29.6061,76000.0
2014-04-17 13:10:00,41.48,41.5,41.47,41.47,39000.0,29.6132,29.6275,29.6061,29.6061,39000.0
2014-04-17 13:20:00,41.47,41.48,41.46,41.48,23300.0,29.6061,29.6132,29.5989,29.6132,23300.0
2014-04-17 13:30:00,41.48,41.5,41.47,41.49,38600.0,29.6132,29.6275,29.6061,29.6203,38600.0
2014-04-17 13:40:00,41.5,41.53,41.5,41.51,53000.0,29.6275,29.6489,29.6275,29.6346,53000.0
2014-04-17 13:50:00,41.5,41.51,41.49,41.5,146300.0,29.6275,29.6346,29.6203,29.6275,146300.0
2014-04-17 14:00:00,41.5,41.51,41.48,41.5,83700.0,29.6275,29.6346,29.6132,29.6275,83700.0
2014-04-17 14:10:00,41.5,41.52,41.49,41.52,71800.0,29.6275,29.6417,29.6203,29.6417,71800.0
2014-04-17 14:20:00,41.52,41.55,41.51,41.54,56400.0,29.6417,29.6632,29.6346,29.656,56400.0
2014-04-17 14:30:00,41.54,41.54,41.51,41.52,39100.0,29.656,29.656,29.6346,29.6417,39100.0
2014-04-17 14:40:00,41.52,41.52,41.5,41.5,52600.0,29.6417,29.6417,29.6275,29.6275,52600.0
2014-04-17 14:50:00,41.5,41.51,41.5,41.51,37600.0,29.6275,29.6346,29.6275,29.6346,37600.0
2014-04-17 15:00:00,41.51,41.53,41.5,41.52,31300.0,29.6346,29.6489,29.6275,29.6417,31300.0
2014-04-17 15:10:00,41.53,41.56,41.53,41.55,69300.0,29.6489,29.6703,29.6489,29.6632,69300.0
2014-04-17 15:20:00,41.55,41.57,41.55,41.55,677500.0,29.6632,29.6774,29.6632,29.6632,677500.0
2014-04-17 15:30:00,41.55,41.55,41.52,41.53,68900.0,29.6632,29.6632,29.6417,29.6489,68900.0
2014-04-17 15:40:00,41.52,41.53,41.48,41.51,71000.0,29.6417,29.6489,29.6132,29.6346,71000.0
2014-04-17 15:50:00,41.51,41.51,41.48,41.49,136400.0,29.6346,29.6346,29.6132,29.6203,136400.0
2014-04-21 09:30:00,41.57,41.57,41.47,41.49,108400.0,29.6774,29.6774,29.6061,29.6203,108400.0
2014-04-21 09:40:00,41.49,41.54,41.49,41.52,64300.0,29.6203,29.656,29.6203,29.6417,64300.0
2014-04-21 09:50:00,41.52,41.52,41.5,41.51,32400.0,29.6417,29.6417,29.6275,29.6346,32400.0
2014-04-21 10:00:00,41.51,41.58,41.51,41.55,20400.0,29.6346,29.6846,29.6346,29.6632,20400.0
2014-04-21 10:10:00,41.55,41.55,41.52,41.53,25700.0,29.6632,29.6632,29.6417,29.6489,25700.0
2014-04-21 10:20:00,41.52,41.53,41.5,41.51,32500.0,29.6417,29.6489,29.6275,29.6346,32500.0
2014-04-21 10:30:00,41.51,41.51,41.43,41.43,56400.0,29.6346,29.6346,29.5775,29.5775,56400.0
2014-04-21 10:40:00,41.44,41.48,41.44,41.48,51400.0,29.5846,29.6132,29.5846,29.6132,51400.0
2014-04-21 10:50:00,41.48,41.49,41.47,41.48,39300.0,29.6132,29.6203,29.6061,29.6132,39300.0
2014-04-21 11:00:00,41.47,41.49,41.46,41.49,69400.0,29.6061,29.6203,29.5989,29.6203,69400.0
2014-04-21 11:10:00,41.48,41.54,41.48,41.54,81100.0,29.6132,29.656,29.6132,29.656,81100.0
2014-04-21 11:20:00,41.53,41.53,41.5,41.5,34000.0,29.6489,29.6489,29.6275,29.6275,34000.0
2014-04-21 11:30:00,41.5,41.51,41.49,41.51,38900.0,29.6275,29.6346,29.6203,29.6346,38900.0
2014-04-21 11:40:00,41.5,41.52,41.5,41.51,23700.0,29.6275,29.6417,29.6275,29.6346,23700.0
2014-04-21 11:50:00,41.51,41.52,41.5,41.5,120500.0,29.6346,29.6417,29.6275,29.6275,120500.0
2014-04-21 12:00:00,41.51,41.53,41.5,41.51,87900.0,29.6346,29.6489,29.6275,29.6346,87900.0
2014-04-21 12:10:00,41.51,41.51,41.5,41.5,13900.0,29.6346,29.6346,29.6275,29.6275,13900.0
2014-04-21 12:20:00,41.51,41.51,41.49,41.51,11500.0,29.6346,29.6346,29.6203,29.6346,11500.0
2014-04-21 12:30:00,41.51,41.51,41.49,41.5,14800.0,29.6346,29.6346,29.6203,29.6275,14800.0
2014-04-21 12:40:00,41.5,41.51,41.49,41.49,24600.0,29.6275,29.6346,29.6203,29.6203,24600.0
2014-04-21 12:50:00,41.5,41.51,41.49,41.51,23900.0,29.6275,29.6346,29.6203,29.6346,23900.0
2014-04-21 13:00:00,41.51,41.51,41.5,41.51,12900.0,29.6346,29.6346,29.6275,29.6346,12900.0
2014-04-21 13:10:00,41.51,41.52,41.5,41.52,24400.0,29.6346,29.6417,29.6275,29.6417,24400.0
2014-04-21 13:20:00,41.52,41.52,41.51,41.51,27000.0,29.6417,29.6417,29.6346,29.6346,27000.0
2014-04-21 13:30:00,41.51,41.52,41.5,41.52,31700.0,29.6346,29.6417,29.6275,29.6417,31700.0
2014-04-21 13:40:00,41.52,41.52,41.51,41.52,14200.0,29.6417,29.6417,29.6346,29.6417,14200.0
2014-04-21 13:50:00,41.52,41.52,41.51,41.52,94400.0,29.6417,29.6417,29.6346,29.6417,94400.0
2014-04-21 14:00:00,41.52,41.54,41.52,41.53,21100.0,29.6417,29.656,29.6417,29.6489,21100.0
2014-04-21 14:10:00,41.52,41.53,41.52,41.53,21000.0,29.6417,29.6489,29.6417,29.6489,21000.0
2014-04-21 14:20:00,41.53,41.54,41.52,41.53,47500.0,29.6489,29.656,29.6417,29.6489,47500.0
2014-04-21 14:30:00,41.53,41.56,41.52,41.56,34700.0,29.6489,29.6703,29.6417,29.6703,34700.0
2014-04-21 14:40:00,41.56,41.57,41.54,41.57,54700.0,29.6703,29.6774,29.656,29.6774,54700.0
2014-04-21 14:50:00,41.57,41.58,41.56,41.57,95900.0,29.6774,29.6846,29.6703,29.6774,95900.0
2014-04-21 15:00:00,41.58,41.58,41.56,41.56,105900.0,29.6846,29.6846,29.6703,29.6703,105900.0
2014-04-21 15:10:00,41.55,41.55,41.53,41.54,43800.0,29.6632,29.6632,29.6489,29.656,43800.0
2014-04-21 15:20:00,41.54,41.55,41.53,41.54,232700.0,29.656,29.6632,29.6489,29.656,232700.0
2014-04-21 15:30:00,41.54,41.54,41.53,41.54,60300.0,29.656,29.656,29.6489,29.656,60300.0
2014-04-21 15:40:00,41.53,41.54,41.53,41.54,47600.0,29.6489,29.656,29.6489,29.656,47600.0
2014-04-21 15:50:00,41.54,41.56,41.49,41.55,652500.0,29.656,29.6703,29.6203,29.6632,652500.0
2014-04-22 09:30:00,41.66,41.7,41.64,41.66,49100.0,29.7417,29.7703,29.7274,29.7417,49100.0
2014-04-22 09:40:00,41.65,41.67,41.64,41.67,40300.0,29.7346,29.7488,29.7274,29.7488,40300.0
2014-04-22 09:50:00,41.66,41.71,41.65,41.71,43500.0,29.7417,29.7774,29.7346,29.7774,43500.0
2014-04-22 10:00:00,41.7,41.75,41.69,41.75,44300.0,29.7703,29.8059,29.7631,29.8059,44300.0
2014-04-22 10:10:00,41.74,41.77,41.73,41.74,110000.0,29.7988,29.8202,29.7917,29.7988,110000.0
2014-04-22 10:20:00,41.74,41.76,41.7,41.71,30600.0,29.7988,29.8131,29.7703,29.7774,30600.0
2014-04-22 10:30:00,41.71,41.72,41.68,41.68,17600.0,29.7774,29.7845,29.756,29.756,17600.0
2014-04-22 10:40:00,41.68,41.69,41.66,41.67,29400.0,29.756,29.7631,29.7417,29.7488,29400.0
2014-04-22 10:50:00,41.68,41.71,41.67,41.7,45900.0,29.756,29.7774,29.7488,29.7703,45900.0
2014-04-22 11:00:00,41.7,41.73,41.69,41.69,40200.0,29.7703,29.7917,29.7631,29.7631,40200.0
2014-04-22 11:10:00,41.69,41.7,41.68,41.7,14700.0,29.7631,29.7703,29.756,29.7703,14700.0
2014-04-22 11:20:00,41.69,41.71,41.69,41.71,24700.0,29.7631,29.7774,29.7631,29.7774,24700.0
2014-04-22 11:30:00,41.71,41.72,41.7,41.72,25500.0,29.7774,29.7845,29.7703,29.7845,25500.0
2014-04-22 11:40:00,41.71,41.72,41.7,41.71,13600.0,29.7774,29.7845,29.7703,29.7774,13600.0
2014-04-22 11:50:00,41.71,41.72,41.7,41.72,33000.0,29.7774,29.7845,29.7703,29.7845,33000.0
2014-04-22 12:00:00,41.73,41.73,41.7,41.71,24500.0,29.7917,29.7917,29.7703,29.7774,24500.0
2014-04-22 12:10:00,41.72,41.74,41.72,41.73,10800.0,29.7845,29.7988,29.7845,29.7917,10800.0
2014-04-22 12:20:00,41.73,41.75,41.72,41.73,79500.0,29.7917,29.8059,29.7845,29.7917,79500.0
2014-04-22 12:30:00,41.73,41.74,41.71,41.72,43800.0,29.7917,29.7988,29.7774,29.7845,43800.0
2014-04-22 12:40:00,41.71,41.72,41.7,41.72,11800.0,29.7774,29.7845,29.7703,29.7845,11800.0
2014-04-22 12:50:00,41.72,41.73,41.72,41.73,36200.0,29.7845,29.7917,29.7845,29.7917,36200.0
2014-04-22 13:00:00,41.73,41.74,41.71,41.72,43800.0,29.7917,29.7988,29.7774,29.7845,43800.0
2014-04-22 13:10:00,41.71,41.72,41.71,41.72,15400.0,29.7774,29.7845,29.7774,29.7845,15400.0
2014-04-22 13:20:00,41.72,41.73,41.71,41.72,33300.0,29.7845,29.7917,29.7774,29.7845,33300.0
2014-04-22 13:30:00,41.72,41.73,41.71,41.72,10000.0,29.7845,29.7917,29.7774,29.7845,10000.0
2014-04-22 13:40:00,41.72,41.73,41.72,41.73,10600.0,29.7845,29.7917,29.7845,29.7917,10600.0
2014-04-22 13:50:00,41.73,41.74,41.72,41.73,17400.0,29.7917,29.7988,29.7845,29.7917,17400.0
2014-04-22 14:00:00,41.73,41.73,41.7,41.72,54100.0,29.7917,29.7917,29.7703,29.7845,54100.0
2014-04-22 14:10:00,41.72,41.72,41.71,41.72,23200.0,29.7845,29.7845,29.7774,29.7845,23200.0
2014-04-22 14:20:00,41.72,41.73,41.71,41.72,27900.0,29.7845,29.7917,29.7774,29.7845,27900.0
2014-04-22 14:30:00,41.72,41.74,41.71,41.74,47300.0,29.7845,29.7988,29.7774,29.7988,47300.0
2014-04-22 14:40:00,41.74,41.75,41.73,41.73,29900.0,29.7988,29.8059,29.7917,29.7917,29900.0
2014-04-22 14:50:00,41.73,41.74,41.72,41.72,68400.0,29.7917,29.7988,29.7845,29.7845,68400.0
2014-04-22 15:00:00,41.72,41.73,41.71,41.72,59000.0,29.7845,29.7917,29.7774,29.7845,59000.0
2014-04-22 15:10:00,41.71,41.72,41.7,41.71,36400.0,29.7774,29.7845,29.7703,29.7774,36400.0
2014-04-22 15:20:00,41.71,41.72,41.71,41.71,46500.0,29.7774,29.7845,29.7774,29.7774,46500.0
2014-04-22 15:30:00,41.7,41.73,41.7,41.71,63400.0,29.7703,29.7917,29.7703,29.7774,63400.0
2014-04-22 15:40:00,41.72,41.73,41.7,41.72,64000.0,29.7845,29.7917,29.7703,29.7845,64000.0
2014-04-22 15:50:00,41.73,41.74,41.71,41.72,74100.0,29.7917,29.7988,29.7774,29.7845,74100.0
2014-04-23 09:30:00,41.68,41.69,41.62,41.63,211300.0,29.756,29.7631,29.7131,29.7203,211300.0
2014-04-23 09:40:00,41.64,41.66,41.6,41.6,80800.0,29.7274,29.7417,29.6989,29.6989,80800.0
2014-04-23 09:50:00,41.61,41.63,41.59,41.63,81600.0,29.706,29.7203,29.6917,29.7203,81600.0
2014-04-23 10:00:00,41.62,41.63,41.56,41.59,217400.0,29.7131,29.7203,29.6703,29.6917,217400.0
2014-04-23 10:10:00,41.59,41.62,41.59,41.61,109400.0,29.6917,29.7131,29.6917,29.706,109400.0
2014-04-23 10:20:00,41.6,41.64,41.6,41.63,94200.0,29.6989,29.7274,29.6989,29.7203,94200.0
2014-04-23 10:30:00,41.62,41.62,41.59,41.62,58900.0,29.7131,29.7131,29.6917,29.7131,58900.0
2014-04-23 10:40:00,41.62,41.64,41.61,41.62,43200.0,29.7131,29.7274,29.706,29.7131,43200.0
2014-04-23 10:50:00,41.61,41.64,41.61,41.63,50400.0,29.706,29.7274,29.706,29.7203,50400.0
2014-04-23 11:00:00,41.62,41.63,41.61,41.62,34400.0,29.7131,29.7203,29.706,29.7131,34400.0
2014-04-23 11:10:00,41.62,41.62,41.58,41.59,57400.0,29.7131,29.7131,29.6846,29.6917,57400.0
2014-04-23 11:20:00,41.59,41.59,41.55,41.57,67200.0,29.6917,29.6917,29.6632,29.6774,67200.0
2014-04-23 11:30:00,41.57,41.61,41.57,41.61,37700.0,29.6774,29.706,29.6774,29.706,37700.0
2014-04-23 11:40:00,41.62,41.62,41.6,41.61,43200.0,29.7131,29.7131,29.6989,29.706,43200.0
2014-04-23 11:50:00,41.61,41.62,41.6,41.62,44900.0,29.706,29.7131,29.6989,29.7131,44900.0
2014-04-23 12:00:00,41.62,41.63,41.61,41.61,67700.0,29.7131,29.7203,29.706,29.706,67700.0
2014-04-23 12:10:00,41.61,41.62,41.59,41.6,58700.0,29.706,29.7131,29.6917,29.6989,58700.0
2014-04-23 12:20:00,41.59,41.61,41.58,41.6,52400.0,29.6917,29.706,29.6846,29.6989,52400.0
2014-04-23 12:30:00,41.6,41.62,41.59,41.62,237600.0,29.6989,29.7131,29.6917,29.7131,237600.0
2014-04-23 12:40:00,41.62,41.63,41.61,41.63,49400.0,29.7131,29.7203,29.706,29.7203,49400.0
2014-04-23 12:50:00,41.62,41.63,41.62,41.62,56400.0,29.7131,29.7203,29.7131,29.7131,56400.0
2014-04-23 13:00:00,41.62,41.63,41.6,41.6,33100.0,29.7131,29.7203,29.6989,29.6989,33100.0
2014-04-23 13:10:00,41.61,41.61,41.59,41.61,41000.0,29.706,29.706,29.6917,29.706,41000.0
2014-04-23 13:20:00,41.61,41.62,41.6,41.62,20400.0,29.706,29.7131,29.6989,29.7131,20400.0
2014-04-23 13:30:00,41.62,41.62,41.58,41.59,29100.0,29.7131,29.7131,29.6846,29.6917,29100.0
2014-04-23 13:40:00,41.59,41.6,41.58,41.59,163200.0,29.6917,29.6989,29.6846,29.6917,163200.0
2014-04-23 13:50:00,41.59,41.6,41.58,41.6,48600.0,29.6917,29.6989,29.6846,29.6989,48600.0
2014-04-23 14:00:00,41.59,41.59,41.57,41.59,45100.0,29.6917,29.6917,29.6774,29.6917,45100.0
2014-04-23 14:10:00,41.59,41.59,41.57,41.58,33900.0,29.6917,29.6917,29.6774,29.6846,33900.0
2014-04-23 14:20:00,41.58,41.58,41.57,41.58,58700.0,29.6846,29.6846,29.6774,29.6846,58700.0
2014-04-23 14:30:00,41.58,41.58,41.57,41.57,16400.0,29.6846,29.6846,29.6774,29.6774,16400.0
2014-04-23 14:40:00,41.57,41.59,41.56,41.58,40900.0,29.6774,29.6917,29.6703,29.6846,40900.0
2014-04-23 14:50:00,41.58,41.6,41.57,41.6,30100.0,29.6846,29.6989,29.6774,29.6989,30100.0
2014-04-23 15:00:00,41.59,41.62,41.59,41.62,52100.0,29.6917,29.7131,29.6917,29.7131,52100.0
2014-04-23 15:10:00,41.61,41.62,41.61,41.62,22800.0,29.706,29.7131,29.706,29.7131,22800.0
2014-04-23 15:20:00,41.61,41.63,41.6,41.6,59000.0,29.706,29.7203,29.6989,29.6989,59000.0
2014-04-23 15:30:00,41.61,41.62,41.6,41.62,18900.0,29.706,29.7131,29.6989,29.7131,18900.0
2014-04-23 15:40:00,41.61,41.62,41.6,41.61,85100.0,29.706,29.7131,29.6989,29.706,85100.0
2014-04-23 15:50:00,41.62,41.62,41.6,41.61,90900.0,29.7131,29.7131,29.6989,29.706,90900.0
2014-04-24 09:30:00,41.6,41.6,41.47,41.47,123800.0,29.6989,29.6989,29.6061,29.6061,123800.0
2014-04-24 09:40:00,41.48,41.48,41.34,41.37,153000.0,29.6132,29.6132,29.5132,29.5347,153000.0
2014-04-24 09:50:00,41.36,41.43,41.35,41.42,50700.0,29.5275,29.5775,29.5204,29.5704,50700.0
2014-04-24 10:00:00,41.42,41.42,41.35,41.37,333400.0,29.5704,29.5704,29.5204,29.5347,333400.0
2014-04-24 10:10:00,41.36,41.48,41.35,41.47,170300.0,29.5275,29.6132,29.5204,29.6061,170300.0
2014-04-24 10:20:00,41.47,41.49,41.44,41.47,88200.0,29.6061,29.6203,29.5846,29.6061,88200.0
2014-04-24 10:30:00,41.47,41.49,41.46,41.48,135700.0,29.6061,29.6203,29.5989,29.6132,135700.0
2014-04-24 10:40:00,41.48,41.49,41.46,41.46,99400.0,29.6132,29.6203,29.5989,29.5989,99400.0
2014-04-24 10:50:00,41.46,41.49,41.44,41.48,134400.0,29.5989,29.6203,29.5846,29.6132,134400.0
2014-04-24 11:00:00,41.48,41.53,41.47,41.52,49900.0,29.6132,29.6489,29.6061,29.6417,49900.0
2014-04-24 11:10:00,41.54,41.61,41.54,41.6,40500.0,29.656,29.706,29.656,29.6989,40500.0
2014-04-24 11:20:00,41.61,41.63,41.57,41.59,72300.0,29.706,29.7203,29.6774,29.6917,72300.0
2014-04-24 11:30:00,41.59,41.65,41.59,41.64,86000.0,29.6917,29.7346,29.6917,29.7274,86000.0
2014-04-24 11:40:00,41.65,41.65,41.61,41.62,128300.0,29.7346,29.7346,29.706,29.7131,128300.0
2014-04-24 11:50:00,41.61,41.62,41.6,41.62,75700.0,29.706,29.7131,29.6989,29.7131,75700.0
2014-04-24 12:00:00,41.62,41.64,41.62,41.63,70800.0,29.7131,29.7274,29.7131,29.7203,70800.0
2014-04-24 12:10:00,41.62,41.63,41.6,41.6,137700.0,29.7131,29.7203,29.6989,29.6989,137700.0
2014-04-24 12:20:00,41.6,41.62,41.6,41.6,98700.0,29.6989,29.7131,29.6989,29.6989,98700.0
2014-04-24 12:30:00,41.6,41.62,41.6,41.61,78500.0,29.6989,29.7131,29.6989,29.706,78500.0
2014-04-24 12:40:00,41.6,41.6,41.59,41.6,51400.0,29.6989,29.6989,29.6917,29.6989,51400.0
2014-04-24 12:50:00,41.6,41.62,41.58,41.62,65300.0,29.6989,29.7131,29.6846,29.7131,65300.0
2014-04-24 13:00:00,41.62,41.63,41.61,41.61,133100.0,29.7131,29.7203,29.706,29.706,133100.0
2014-04-24 13:10:00,41.61,41.62,41.61,41.62,66000.0,29.706,29.7131,29.706,29.7131,66000.0
2014-04-24 13:20:00,41.62,41.63,41.62,41.62,103500.0,29.7131,29.7203,29.7131,29.7131,103500.0
2014-04-24 13:30:00,41.62,41.62,41.56,41.57,177000.0,29.7131,29.7131,29.6703,29.6774,177000.0
2014-04-24 13:40:00,41.56,41.57,41.54,41.55,95600.0,29.6703,29.6774,29.656,29.6632,95600.0
2014-04-24 13:50:00,41.55,41.56,41.52,41.53,113400.0,29.6632,29.6703,29.6417,29.6489,113400.0
2014-04-24 14:00:00,41.54,41.57,41.53,41.55,96400.0,29.656,29.6774,29.6489,29.6632,96400.0
2014-04-24 14:10:00,41.54,41.57,41.53,41.55,123400.0,29.656,29.6774,29.6489,29.6632,123400.0
2014-04-24 14:20:00,41.55,41.57,41.55,41.57,144000.0,29.6632,29.6774,29.6632,29.6774,144000.0
2014-04-24 14:30:00,41.57,41.59,41.55,41.59,93000.0,29.6774,29.6917,29.6632,29.6917,93000.0
2014-04-24 14:40:00,41.59,41.59,41.55,41.58,270600.0,29.6917,29.6917,29.6632,29.6846,270600.0
2014-04-24 14:50:00,41.58,41.58,41.55,41.58,162800.0,29.6846,29.6846,29.6632,29.6846,162800.0
2014-04-24 15:00:00,41.58,41.62,41.57,41.61,165000.0,29.6846,29.7131,29.6774,29.706,165000.0
2014-04-24 15:10:00,41.6,41.61,41.59,41.6,255700.0,29.6989,29.706,29.6917,29.6989,255700.0
2014-04-24 15:20:00,41.6,41.61,41.59,41.59,97800.0,29.6989,29.706,29.6917,29.6917,97800.0
2014-04-24 15:30:00,41.59,41.61,41.59,41.6,214400.0,29.6917,29.706,29.6917,29.6989,214400.0
2014-04-24 15:40:00,41.6,41.6,41.57,41.59,241600.0,29.6989,29.6989,29.6774,29.6917,241600.0
2014-04-24 15:50:00,41.59,41.6,41.58,41.6,271400.0,29.6917,29.6989,29.6846,29.6989,271400.0
2014-04-25 09:30:00,41.53,41.53,41.45,41.46,198300.0,29.6489,29.6489,29.5918,29.5989,198300.0
2014-04-25 09:40:00,41.46,41.48,41.41,41.42,284000.0,29.5989,29.6132,29.5632,29.5704,284000.0
2014-04-25 09:50:00,41.42,41.47,41.42,41.45,235800.0,29.5704,29.6061,29.5704,29.5918,235800.0
2014-04-25 10:00:00,41.45,41.48,41.43,41.48,301600.0,29.5918,29.6132,29.5775,29.6132,301600.0
2014-04-25 10:10:00,41.48,41.5,41.46,41.48,320300.0,29.6132,29.6275,29.5989,29.6132,320300.0
2014-04-25 10:20:00,41.49,41.5,41.44,41.44,344900.0,29.6203,29.6275,29.5846,29.5846,344900.0
2014-04-25 10:30:00,41.43,41.44,41.4,41.42,85200.0,29.5775,29.5846,29.5561,29.5704,85200.0
2014-04-25 10:40:00,41.42,41.44,41.39,41.4,330400.0,29.5704,29.5846,29.5489,29.5561,330400.0
2014-04-25 10:50:00,41.4,41.41,41.32,41.35,389500.0,29.5561,29.5632,29.499,29.5204,389500.0
2014-04-25 11:00:00,41.34,41.34,41.27,41.29,185400.0,29.5132,29.5132,29.4633,29.4775,185400.0
2014-04-25 11:10:00,41.29,41.34,41.28,41.33,74800.0,29.4775,29.5132,29.4704,29.5061,74800.0
2014-04-25 11:20:00,41.34,41.39,41.32,41.39,214400.0,29.5132,29.5489,29.499,29.5489,214400.0
2014-04-25 11:30:00,41.39,41.42,41.39,41.42,185200.0,29.5489,29.5704,29.5489,29.5704,185200.0
2014-04-25 11:40:00,41.42,41.42,41.39,41.4,183000.0,29.5704,29.5704,29.5489,29.5561,183000.0
2014-04-25 11:50:00,41.4,41.45,41.39,41.43,180500.0,29.5561,29.5918,29.5489,29.5775,180500.0
2014-04-25 12:00:00,41.43,41.44,41.41,41.43,73500.0,29.5775,29.5846,29.5632,29.5775,73500.0
2014-04-25 12:10:00,41.43,41.45,41.42,41.43,248400.0,29.5775,29.5918,29.5704,29.5775,248400.0
2014-04-25 12:20:00,41.43,41.44,41.42,41.44,156000.0,29.5775,29.5846,29.5704,29.5846,156000.0
2014-04-25 12:30:00,41.44,41.45,41.42,41.42,245600.0,29.5846,29.5918,29.5704,29.5704,245600.0
2014-04-25 12:40:00,41.41,41.42,41.41,41.41,62400.0,29.5632,29.5704,29.5632,29.5632,62400.0
2014-04-25 12:50:00,41.4,41.42,41.4,41.41,159600.0,29.5561,29.5704,29.5561,29.5632,159600.0
2014-04-25 13:00:00,41.41,41.41,41.37,41.4,113600.0,29.5632,29.5632,29.5347,29.5561,113600.0
2014-04-25 13:10:00,41.4,41.4,41.38,41.38,127300.0,29.5561,29.5561,29.5418,29.5418,127300.0
2014-04-25 13:20:00,41.39,41.41,41.38,41.41,27800.0,29.5489,29.5632,29.5418,29.5632,27800.0
2014-04-25 13:30:00,41.41,41.41,41.38,41.39,118100.0,29.5632,29.5632,29.5418,29.5489,118100.0
2014-04-25 13:40:00,41.39,41.41,41.38,41.4,122300.0,29.5489,29.5632,29.5418,29.5561,122300.0
2014-04-25 13:50:00,41.4,41.4,41.38,41.39,172600.0,29.5561,29.5561,29.5418,29.5489,172600.0
2014-04-25 14:00:00,41.39,41.39,41.36,41.38,106500.0,29.5489,29.5489,29.5275,29.5418,106500.0
2014-04-25 14:10:00,41.37,41.38,41.35,41.36,153000.0,29.5347,29.5418,29.5204,29.5275,153000.0
2014-04-25 14:20:00,41.36,41.37,41.35,41.36,135200.0,29.5275,29.5347,29.5204,29.5275,135200.0
2014-04-25 14:30:00,41.35,41.39,41.34,41.39,104800.0,29.5204,29.5489,29.5132,29.5489,104800.0
2014-04-25 14:40:00,41.39,41.39,41.36,41.38,158000.0,29.5489,29.5489,29.5275,29.5418,158000.0
2014-04-25 14:50:00,41.37,41.39,41.36,41.37,140600.0,29.5347,29.5489,29.5275,29.5347,140600.0
2014-04-25 15:00:00,41.37,41.39,41.36,41.38,143300.0,29.5347,29.5489,29.5275,29.5418,143300.0
2014-04-25 15:10:00,41.38,41.38,41.35,41.37,138900.0,29.5418,29.5418,29.5204,29.5347,138900.0
2014-04-25 15:20:00,41.37,41.39,41.36,41.39,128400.0,29.5347,29.5489,29.5275,29.5489,128400.0
2014-04-25 15:30:00,41.39,41.41,41.39,41.39,137500.0,29.5489,29.5632,29.5489,29.5489,137500.0
2014-04-25 15:40:00,41.4,41.42,41.39,41.41,91300.0,29.5561,29.5704,29.5489,29.5632,91300.0
2014-04-25 15:50:00,41.4,41.4,41.37,41.4,231200.0,29.5561,29.5561,29.5347,29.5561,231200.0
2014-04-28 09:30:00,41.55,41.56,41.47,41.47,195200.0,29.6632,29.6703,29.6061,29.6061,195200.0
2014-04-28 09:40:00,41.48,41.5,41.45,41.46,90600.0,29.6132,29.6275,29.5918,29.5989,90600.0
2014-04-28 09:50:00,41.46,41.53,41.46,41.52,104000.0,29.5989,29.6489,29.5989,29.6417,104000.0
2014-04-28 10:00:00,41.53,41.55,41.49,41.52,114600.0,29.6489,29.6632,29.6203,29.6417,114600.0
2014-04-28 10:10:00,41.51,41.61,41.5,41.59,61000.0,29.6346,29.706,29.6275,29.6917,61000.0
2014-04-28 10:20:00,41.6,41.62,41.57,41.58,65100.0,29.6989,29.7131,29.6774,29.6846,65100.0
2014-04-28 10:30:00,41.6,41.62,41.57,41.58,57100.0,29.6989,29.7131,29.6774,29.6846,57100.0
2014-04-28 10:40:00,41.59,41.59,41.56,41.56,32200.0,29.6917,29.6917,29.6703,29.6703,32200.0
2014-04-28 10:50:00,41.56,41.57,41.54,41.54,55000.0,29.6703,29.6774,29.656,29.656,55000.0
2014-04-28 11:00:00,41.54,41.57,41.53,41.54,72500.0,29.656,29.6774,29.6489,29.656,72500.0
2014-04-28 11:10:00,41.54,41.55,41.46,41.49,36600.0,29.656,29.6632,29.5989,29.6203,36600.0
2014-04-28 11:20:00,41.49,41.49,41.44,41.45,39200.0,29.6203,29.6203,29.5846,29.5918,39200.0
2014-04-28 11:30:00,41.46,41.51,41.46,41.5,42600.0,29.5989,29.6346,29.5989,29.6275,42600.0
2014-04-28 11:40:00,41.49,41.5,41.48,41.5,77600.0,29.6203,29.6275,29.6132,29.6275,77600.0
2014-04-28 11:50:00,41.5,41.52,41.42,41.42,106700.0,29.6275,29.6417,29.5704,29.5704,106700.0
2014-04-28 12:00:00,41.41,41.44,41.4,41.4,59100.0,29.5632,29.5846,29.5561,29.5561,59100.0
2014-04-28 12:10:00,41.4,41.46,41.4,41.45,136300.0,29.5561,29.5989,29.5561,29.5918,136300.0
2014-04-28 12:20:00,41.45,41.47,41.44,41.46,74400.0,29.5918,29.6061,29.5846,29.5989,74400.0
2014-04-28 12:30:00,41.46,41.48,41.43,41.43,57500.0,29.5989,29.6132,29.5775,29.5775,57500.0
2014-04-28 12:40:00,41.44,41.46,41.44,41.45,42300.0,29.5846,29.5989,29.5846,29.5918,42300.0
2014-04-28 12:50:00,41.44,41.44,41.43,41.43,106400.0,29.5846,29.5846,29.5775,29.5775,106400.0
2014-04-28 13:00:00,41.42,41.42,41.36,41.37,136800.0,29.5704,29.5704,29.5275,29.5347,136800.0
2014-04-28 13:10:00,41.37,41.37,41.32,41.32,205600.0,29.5347,29.5347,29.499,29.499,205600.0
2014-04-28 13:20:00,41.32,41.32,41.26,41.29,260000.0,29.499,29.499,29.4561,29.4775,260000.0
2014-04-28 13:30:00,41.28,41.29,41.23,41.27,159700.0,29.4704,29.4775,29.4347,29.4633,159700.0
2014-04-28 13:40:00,41.27,41.3,41.27,41.3,93900.0,29.4633,29.4847,29.4633,29.4847,93900.0
2014-04-28 13:50:00,41.31,41.35,41.31,41.34,60500.0,29.4918,29.5204,29.4918,29.5132,60500.0
2014-04-28 14:00:00,41.34,41.34,41.3,41.34,106400.0,29.5132,29.5132,29.4847,29.5132,106400.0
2014-04-28 14:10:00,41.35,41.4,41.34,41.39,157900.0,29.5204,29.5561,29.5132,29.5489,157900.0
2014-04-28 14:20:00,41.4,41.43,41.39,41.42,123700.0,29.5561,29.5775,29.5489,29.5704,123700.0
2014-04-28 14:30:00,41.43,41.45,41.39,41.41,556900.0,29.5775,29.5918,29.5489,29.5632,556900.0
2014-04-28 14:40:00,41.4,41.47,41.39,41.46,78100.0,29.5561,29.6061,29.5489,29.5989,78100.0
2014-04-28 14:50:00,41.46,41.48,41.42,41.42,68900.0,29.5989,29.6132,29.5704,29.5704,68900.0
2014-04-28 15:00:00,41.42,41.49,41.41,41.48,125100.0,29.5704,29.6203,29.5632,29.6132,125100.0
2014-04-28 15:10:00,41.49,41.54,41.48,41.54,62800.0,29.6203,29.656,29.6132,29.656,62800.0
2014-04-28 15:20:00,41.54,41.58,41.53,41.56,89500.0,29.656,29.6846,29.6489,29.6703,89500.0
2014-04-28 15:30:00,41.56,41.6,41.55,41.58,154000.0,29.6703,29.6989,29.6632,29.6846,154000.0
2014-04-28 15:40:00,41.58,41.59,41.56,41.56,41700.0,29.6846,29.6917,29.6703,29.6703,41700.0
2014-04-28 15:50:00,41.56,41.58,41.53,41.53,228700.0,29.6703,29.6846,29.6489,29.6489,228700.0
2014-04-29 09:30:00,41.68,41.75,41.68,41.73,333800.0,29.756,29.8059,29.756,29.7917,333800.0
2014-04-29 09:40:00,41.74,41.79,41.73,41.78,263700.0,29.7988,29.8345,29.7917,29.8274,263700.0
2014-04-29 09:50:00,41.78,41.82,41.78,41.79,117000.0,29.8274,29.8559,29.8274,29.8345,117000.0
2014-04-29 10:00:00,41.78,41.8,41.76,41.76,74500.0,29.8274,29.8416,29.8131,29.8131,74500.0
2014-04-29 10:10:00,41.76,41.77,41.74,41.76,47500.0,29.8131,29.8202,29.7988,29.8131,47500.0
2014-04-29 10:20:00,41.75,41.76,41.68,41.69,114400.0,29.8059,29.8131,29.756,29.7631,114400.0
2014-04-29 10:30:00,41.68,41.75,41.68,41.74,30700.0,29.756,29.8059,29.756,29.7988,30700.0
2014-04-29 10:40:00,41.75,41.78,41.74,41.78,29900.0,29.8059,29.8274,29.7988,29.8274,29900.0
2014-04-29 10:50:00,41.78,41.8,41.77,41.78,53900.0,29.8274,29.8416,29.8202,29.8274,53900.0
2014-04-29 11:00:00,41.77,41.79,41.75,41.76,19300.0,29.8202,29.8345,29.8059,29.8131,19300.0
2014-04-29 11:10:00,41.75,41.77,41.72,41.74,37600.0,29.8059,29.8202,29.7845,29.7988,37600.0
2014-04-29 11:20:00,41.75,41.78,41.75,41.77,41900.0,29.8059,29.8274,29.8059,29.8202,41900.0
2014-04-29 11:30:00,41.77,41.81,41.76,41.79,57900.0,29.8202,29.8488,29.8131,29.8345,57900.0
2014-04-29 11:40:00,41.79,41.79,41.76,41.77,63800.0,29.8345,29.8345,29.8131,29.8202,63800.0
2014-04-29 11:50:00,41.77,41.78,41.76,41.77,62200.0,29.8202,29.8274,29.8131,29.8202,62200.0
2014-04-29 12:00:00,41.77,41.81,41.77,41.81,24900.0,29.8202,29.8488,29.8202,29.8488,24900.0
2014-04-29 12:10:00,41.81,41.81,41.77,41.79,65300.0,29.8488,29.8488,29.8202,29.8345,65300.0
2014-04-29 12:20:00,41.79,41.82,41.78,41.82,11600.0,29.8345,29.8559,29.8274,29.8559,11600.0
2014-04-29 12:30:00,41.82,41.85,41.8,41.84,94400.0,29.8559,29.8773,29.8416,29.8702,94400.0
2014-04-29 12:40:00,41.84,41.86,41.84,41.85,34000.0,29.8702,29.8845,29.8702,29.8773,34000.0
2014-04-29 12:50:00,41.84,41.85,41.83,41.84,25400.0,29.8702,29.8773,29.8631,29.8702,25400.0
2014-04-29 13:00:00,41.84,41.84,41.82,41.82,50600.0,29.8702,29.8702,29.8559,29.8559,50600.0
2014-04-29 13:10:00,41.82,41.83,41.81,41.82,17600.0,29.8559,29.8631,29.8488,29.8559,17600.0
2014-04-29 13:20:00,41.82,41.84,41.82,41.84,14000.0,29.8559,29.8702,29.8559,29.8702,14000.0
2014-04-29 13:30:00,41.84,41.84,41.81,41.84,28000.0,29.8702,29.8702,29.8488,29.8702,28000.0
2014-04-29 13:40:00,41.84,41.85,41.81,41.83,39700.0,29.8702,29.8773,29.8488,29.8631,39700.0
2014-04-29 13:50:00,41.83,41.85,41.83,41.84,32900.0,29.8631,29.8773,29.8631,29.8702,32900.0
2014-04-29 14:00:00,41.84,41.85,41.83,41.84,48200.0,29.8702,29.8773,29.8631,29.8702,48200.0
2014-04-29 14:10:00,41.85,41.86,41.84,41.84,108600.0,29.8773,29.8845,29.8702,29.8702,108600.0
2014-04-29 14:20:00,41.84,41.85,41.83,41.84,19200.0,29.8702,29.8773,29.8631,29.8702,19200.0
2014-04-29 14:30:00,41.84,41.84,41.83,41.83,51700.0,29.8702,29.8702,29.8631,29.8631,51700.0
2014-04-29 14:40:00,41.84,41.84,41.82,41.84,48800.0,29.8702,29.8702,29.8559,29.8702,48800.0
2014-04-29 14:50:00,41.84,41.84,41.83,41.84,34600.0,29.8702,29.8702,29.8631,29.8702,34600.0
2014-04-29 15:00:00,41.84,41.85,41.83,41.84,52800.0,29.8702,29.8773,29.8631,29.8702,52800.0
2014-04-29 15:10:00,41.84,41.85,41.82,41.84,65500.0,29.8702,29.8773,29.8559,29.8702,65500.0
2014-04-29 15:20:00,41.84,41.84,41.82,41.83,56100.0,29.8702,29.8702,29.8559,29.8631,56100.0
2014-04-29 15:30:00,41.83,41.84,41.81,41.82,114100.0,29.8631,29.8702,29.8488,29.8559,114100.0
2014-04-29 15:40:00,41.81,41.82,41.79,41.81,293200.0,29.8488,29.8559,29.8345,29.8488,293200.0
2014-04-29 15:50:00,41.8,41.81,41.77,41.77,305600.0,29.8416,29.8488,29.8202,29.8202,305600.0
2014-04-30 09:30:00,41.78,41.79,41.74,41.77,328200.0,29.8274,29.8345,29.7988,29.8202,328200.0
2014-04-30 09:40:00,41.77,41.8,41.74,41.76,294300.0,29.8202,29.8416,29.7988,29.8131,294300.0
2014-04-30 09:50:00,41.76,41.78,41.72,41.75,120400.0,29.8131,29.8274,29.7845,29.8059,120400.0
2014-04-30 10:00:00,41.75,41.75,41.71,41.74,185200.0,29.8059,29.8059,29.7774,29.7988,185200.0
2014-04-30 10:10:00,41.74,41.78,41.74,41.76,340600.0,29.7988,29.8274,29.7988,29.8131,340600.0
2014-04-30 10:20:00,41.77,41.79,41.75,41.79,179400.0,29.8202,29.8345,29.8059,29.8345,179400.0
2014-04-30 10:30:00,41.79,41.82,41.79,41.8,332700.0,29.8345,29.8559,29.8345,29.8416,332700.0
2014-04-30 10:40:00,41.79,41.81,41.78,41.8,163400.0,29.8345,29.8488,29.8274,29.8416,163400.0
2014-04-30 10:50:00,41.81,41.84,41.81,41.82,116000.0,29.8488,29.8702,29.8488,29.8559,116000.0
2014-04-30 11:00:00,41.82,41.86,41.81,41.82,118100.0,29.8559,29.8845,29.8488,29.8559,118100.0
2014-04-30 11:10:00,41.82,41.83,41.79,41.8,109500.0,29.8559,29.8631,29.8345,29.8416,109500.0
2014-04-30 11:20:00,41.8,41.85,41.8,41.84,125200.0,29.8416,29.8773,29.8416,29.8702,125200.0
2014-04-30 11:30:00,41.85,41.86,41.84,41.85,40000.0,29.8773,29.8845,29.8702,29.8773,40000.0
2014-04-30 11:40:00,41.86,41.87,41.85,41.86,49000.0,29.8845,29.8916,29.8773,29.8845,49000.0
2014-04-30 11:50:00,41.86,41.87,41.85,41.86,21600.0,29.8845,29.8916,29.8773,29.8845,21600.0
2014-04-30 12:00:00,41.86,41.87,41.86,41.87,19500.0,29.8845,29.8916,29.8845,29.8916,19500.0
2014-04-30 12:10:00,41.87,41.87,41.85,41.85,38600.0,29.8916,29.8916,29.8773,29.8773,38600.0
2014-04-30 12:20:00,41.86,41.87,41.85,41.85,55000.0,29.8845,29.8916,29.8773,29.8773,55000.0
2014-04-30 12:30:00,41.86,41.87,41.85,41.85,29300.0,29.8845,29.8916,29.8773,29.8773,29300.0
2014-04-30 12:40:00,41.86,41.87,41.85,41.87,9200.0,29.8845,29.8916,29.8773,29.8916,9200.0
2014-04-30 12:50:00,41.87,41.87,41.85,41.86,25000.0,29.8916,29.8916,29.8773,29.8845,25000.0
2014-04-30 13:00:00,41.86,41.88,41.85,41.87,57600.0,29.8845,29.8988,29.8773,29.8916,57600.0
2014-04-30 13:10:00,41.88,41.88,41.86,41.86,102000.0,29.8988,29.8988,29.8845,29.8845,102000.0
2014-04-30 13:20:00,41.86,41.87,41.84,41.87,120700.0,29.8845,29.8916,29.8702,29.8916,120700.0
2014-04-30 13:30:00,41.86,41.87,41.86,41.87,45400.0,29.8845,29.8916,29.8845,29.8916,45400.0
2014-04-30 13:40:00,41.87,41.87,41.84,41.84,152600.0,29.8916,29.8916,29.8702,29.8702,152600.0
2014-04-30 13:50:00,41.85,41.86,41.82,41.86,140300.0,29.8773,29.8845,29.8559,29.8845,140300.0
2014-04-30 14:00:00,41.84,41.92,41.83,41.86,142500.0,29.8702,29.9273,29.8631,29.8845,142500.0
2014-04-30 14:10:00,41.87,41.88,41.82,41.86,61600.0,29.8916,29.8988,29.8559,29.8845,61600.0
2014-04-30 14:20:00,41.86,41.9,41.86,41.87,132500.0,29.8845,29.913,29.8845,29.8916,132500.0
2014-04-30 14:30:00,41.88,41.91,41.87,41.89,138200.0,29.8988,29.9202,29.8916,29.9059,138200.0
2014-04-30 14:40:00,41.89,41.95,41.89,41.94,88700.0,29.9059,29.9487,29.9059,29.9416,88700.0
2014-04-30 14:50:00,41.94,41.96,41.93,41.94,101700.0,29.9416,29.9559,29.9345,29.9416,101700.0
2014-04-30 15:00:00,41.95,41.96,41.91,41.92,94800.0,29.9487,29.9559,29.9202,29.9273,94800.0
2014-04-30 15:10:00,41.92,41.93,41.87,41.9,104100.0,29.9273,29.9345,29.8916,29.913,104100.0
2014-04-30 15:20:00,41.9,41.92,41.88,41.91,90900.0,29.913,29.9273,29.8988,29.9202,90900.0
2014-04-30 15:30:00,41.92,41.94,41.9,41.91,126100.0,29.9273,29.9416,29.913,29.9202,126100.0
2014-04-30 15:40:00,41.91,41.93,41.88,41.9,161800.0,29.9202,29.9345,29.8988,29.913,161800.0
2014-04-30 15:50:00,41.91,41.93,41.9,41.92,295100.0,29.9202,29.9345,29.913,29.9273,295100.0
2014-05-01 09:30:00,42.18,42.18,41.92,41.98,112300.0,30.1129,30.1129,29.9273,29.9702,112300.0
2014-05-01 09:40:00,41.98,42.03,41.98,42.0,245600.0,29.9702,30.0058,29.9702,29.9844,245600.0
2014-05-01 09:50:00,42.0,42.0,41.96,41.97,44200.0,29.9844,29.9844,29.9559,29.963,44200.0
2014-05-01 10:00:00,41.97,42.0,41.94,41.98,101300.0,29.963,29.9844,29.9416,29.9702,101300.0
2014-05-01 10:10:00,41.99,42.0,41.92,41.94,113700.0,29.9773,29.9844,29.9273,29.9416,113700.0
2014-05-01 10:20:00,41.94,41.98,41.92,41.97,65100.0,29.9416,29.9702,29.9273,29.963,65100.0
2014-05-01 10:30:00,41.97,41.97,41.96,41.97,28900.0,29.963,29.963,29.9559,29.963,28900.0
2014-05-01 10:40:00,41.97,42.0,41.97,41.99,47100.0,29.963,29.9844,29.963,29.9773,47100.0
2014-05-01 10:50:00,42.0,42.01,41.99,42.01,120400.0,29.9844,29.9916,29.9773,29.9916,120400.0
2014-05-01 11:00:00,42.01,42.01,41.99,41.99,15800.0,29.9916,29.9916,29.9773,29.9773,15800.0
2014-05-01 11:10:00,41.99,42.02,41.99,42.02,460000.0,29.9773,29.9987,29.9773,29.9987,460000.0
2014-05-01 11:20:00,42.02,42.05,42.01,42.05,194700.0,29.9987,30.0201,29.9916,30.0201,194700.0
2014-05-01 11:30:00,42.04,42.12,42.04,42.08,259900.0,30.013,30.0701,30.013,30.0415,259900.0
2014-05-01 11:40:00,42.07,42.09,42.07,42.08,21200.0,30.0344,30.0487,30.0344,30.0415,21200.0
2014-05-01 11:50:00,42.07,42.08,42.04,42.05,42000.0,30.0344,30.0415,30.013,30.0201,42000.0
2014-05-01 12:00:00,42.05,42.06,42.03,42.05,36000.0,30.0201,30.0273,30.0058,30.0201,36000.0
2014-05-01 12:10:00,42.05,42.08,42.05,42.07,17400.0,30.0201,30.0415,30.0201,30.0344,17400.0
2014-05-01 12:20:00,42.07,42.07,42.05,42.07,51600.0,30.0344,30.0344,30.0201,30.0344,51600.0
2014-05-01 12:30:00,42.07,42.07,42.05,42.05,46400.0,30.0344,30.0344,30.0201,30.0201,46400.0
2014-05-01 12:40:00,42.05,42.05,42.03,42.05,13800.0,30.0201,30.0201,30.0058,30.0201,13800.0
2014-05-01 12:50:00,42.05,42.05,42.04,42.05,7800.0,30.0201,30.0201,30.013,30.0201,7800.0
2014-05-01 13:00:00,42.05,42.07,42.05,42.07,33800.0,30.0201,30.0344,30.0201,30.0344,33800.0
2014-05-01 13:10:00,42.07,42.07,42.05,42.05,20300.0,30.0344,30.0344,30.0201,30.0201,20300.0
2014-05-01 13:20:00,42.04,42.05,42.02,42.03,17000.0,30.013,30.0201,29.9987,30.0058,17000.0
2014-05-01 13:30:00,42.03,42.04,42.02,42.04,25200.0,30.0058,30.013,29.9987,30.013,25200.0
2014-05-01 13:40:00,42.03,42.04,42.0,42.02,57300.0,30.0058,30.013,29.9844,29.9987,57300.0
2014-05-01 13:50:00,42.01,42.02,41.98,41.98,51400.0,29.9916,29.9987,29.9702,29.9702,51400.0
2014-05-01 14:00:00,41.99,42.03,41.98,42.03,94800.0,29.9773,30.0058,29.9702,30.0058,94800.0
2014-05-01 14:10:00,42.04,42.05,42.02,42.03,65500.0,30.013,30.0201,29.9987,30.0058,65500.0
2014-05-01 14:20:00,42.03,42.05,42.02,42.04,52100.0,30.0058,30.0201,29.9987,30.013,52100.0
2014-05-01 14:30:00,42.04,42.05,42.0,42.0,59400.0,30.013,30.0201,29.9844,29.9844,59400.0
2014-05-01 14:40:00,41.99,42.01,41.96,42.0,69200.0,29.9773,29.9916,29.9559,29.9844,69200.0
2014-05-01 14:50:00,42.01,42.02,41.99,42.02,56600.0,29.9916,29.9987,29.9773,29.9987,56600.0
2014-05-01 15:00:00,42.02,42.02,42.0,42.01,59200.0,29.9987,29.9987,29.9844,29.9916,59200.0
2014-05-01 15:10:00,42.02,42.05,42.0,42.04,31900.0,29.9987,30.0201,29.9844,30.013,31900.0
2014-05-01 15:20:00,42.04,42.05,42.02,42.02,61700.0,30.013,30.0201,29.9987,29.9987,61700.0
2014-05-01 15:30:00,42.02,42.02,41.99,41.99,63000.0,29.9987,29.9987,29.9773,29.9773,63000.0
2014-05-01 15:40:00,42.0,42.0,41.97,41.97,37000.0,29.9844,29.9844,29.963,29.963,37000.0
2014-05-01 15:50:00,41.98,42.06,41.97,42.05,464100.0,29.9702,30.0273,29.963,30.0201,464100.0
2014-05-02 09:30:00,41.98,41.98,41.88,41.96,278900.0,29.9702,29.9702,29.8988,29.9559,278900.0
2014-05-02 09:40:00,41.98,41.99,41.94,41.94,102200.0,29.9702,29.9773,29.9416,29.9416,102200.0
2014-05-02 09:50:00,41.94,41.97,41.93,41.95,84100.0,29.9416,29.963,29.9345,29.9487,84100.0
2014-05-02 10:00:00,41.95,42.03,41.94,42.02,92200.0,29.9487,30.0058,29.9416,29.9987,92200.0
2014-05-02 10:10:00,42.01,42.04,42.01,42.02,103100.0,29.9916,30.013,29.9916,29.9987,103100.0
2014-05-02 10:20:00,42.02,42.05,42.01,42.04,187500.0,29.9987,30.0201,29.9916,30.013,187500.0
2014-05-02 10:30:00,42.04,42.08,42.02,42.07,113800.0,30.013,30.0415,29.9987,30.0344,113800.0
2014-05-02 10:40:00,42.07,42.09,41.97,41.97,109100.0,30.0344,30.0487,29.963,29.963,109100.0
2014-05-02 10:50:00,41.98,41.99,41.95,41.96,109300.0,29.9702,29.9773,29.9487,29.9559,109300.0
2014-05-02 11:00:00,41.97,42.0,41.96,41.99,90900.0,29.963,29.9844,29.9559,29.9773,90900.0
2014-05-02 11:10:00,41.98,41.98,41.95,41.97,48100.0,29.9702,29.9702,29.9487,29.963,48100.0
2014-05-02 11:20:00,41.96,41.96,41.87,41.88,465500.0,29.9559,29.9559,29.8916,29.8988,465500.0
2014-05-02 11:30:00,41.88,41.96,41.88,41.94,57900.0,29.8988,29.9559,29.8988,29.9416,57900.0
2014-05-02 11:40:00,41.94,41.96,41.93,41.95,38900.0,29.9416,29.9559,29.9345,29.9487,38900.0
2014-05-02 11:50:00,41.95,41.98,41.94,41.97,36000.0,29.9487,29.9702,29.9416,29.963,36000.0
2014-05-02 12:00:00,41.97,41.97,41.94,41.94,48800.0,29.963,29.963,29.9416,29.9416,48800.0
2014-05-02 12:10:00,41.94,41.94,41.93,41.94,33300.0,29.9416,29.9416,29.9345,29.9416,33300.0
2014-05-02 12:20:00,41.94,41.94,41.92,41.93,18800.0,29.9416,29.9416,29.9273,29.9345,18800.0
2014-05-02 12:30:00,41.93,41.94,41.92,41.94,31400.0,29.9345,29.9416,29.9273,29.9416,31400.0
2014-05-02 12:40:00,41.94,41.95,41.93,41.94,30700.0,29.9416,29.9487,29.9345,29.9416,30700.0
2014-05-02 12:50:00,41.93,41.94,41.92,41.94,32500.0,29.9345,29.9416,29.9273,29.9416,32500.0
2014-05-02 13:00:00,41.94,41.95,41.93,41.94,17600.0,29.9416,29.9487,29.9345,29.9416,17600.0
2014-05-02 13:10:00,41.94,41.94,41.92,41.92,56600.0,29.9416,29.9416,29.9273,29.9273,56600.0
2014-05-02 13:20:00,41.92,41.93,41.9,41.9,47300.0,29.9273,29.9345,29.913,29.913,47300.0
2014-05-02 13:30:00,41.91,41.92,41.9,41.92,37300.0,29.9202,29.9273,29.913,29.9273,37300.0
2014-05-02 13:40:00,41.92,41.94,41.9,41.93,47800.0,29.9273,29.9416,29.913,29.9345,47800.0
2014-05-02 13:50:00,41.94,41.94,41.91,41.93,88300.0,29.9416,29.9416,29.9202,29.9345,88300.0
2014-05-02 14:00:00,41.92,41.93,41.9,41.9,182700.0,29.9273,29.9345,29.913,29.913,182700.0
2014-05-02 14:10:00,41.9,41.96,41.9,41.95,65400.0,29.913,29.9559,29.913,29.9487,65400.0
2014-05-02 14:20:00,41.95,41.96,41.92,41.92,84400.0,29.9487,29.9559,29.9273,29.9273,84400.0
2014-05-02 14:30:00,41.93,41.94,41.91,41.94,46600.0,29.9345,29.9416,29.9202,29.9416,46600.0
2014-05-02 14:40:00,41.94,41.95,41.93,41.94,105500.0,29.9416,29.9487,29.9345,29.9416,105500.0
2014-05-02 14:50:00,41.95,41.96,41.94,41.95,36600.0,29.9487,29.9559,29.9416,29.9487,36600.0
2014-05-02 15:00:00,41.95,41.99,41.95,41.99,21000.0,29.9487,29.9773,29.9487,29.9773,21000.0
2014-05-02 15:10:00,41.99,41.99,41.97,41.97,177400.0,29.9773,29.9773,29.963,29.963,177400.0
2014-05-02 15:20:00,41.98,41.98,41.94,41.95,66700.0,29.9702,29.9702,29.9416,29.9487,66700.0
2014-05-02 15:30:00,41.94,41.95,41.92,41.93,70200.0,29.9416,29.9487,29.9273,29.9345,70200.0
2014-05-02 15:40:00,41.94,41.95,41.93,41.95,127600.0,29.9416,29.9487,29.9345,29.9487,127600.0
2014-05-02 15:50:00,41.94,41.99,41.94,41.97,503500.0,29.9416,29.9773,29.9416,29.963,503500.0
2014-05-05 09:30:00,41.86,41.86,41.61,41.64,272500.0,29.8845,29.8845,29.706,29.7274,272500.0
2014-05-05 09:40:00,41.64,41.68,41.63,41.64,68800.0,29.7274,29.756,29.7203,29.7274,68800.0
2014-05-05 09:50:00,41.64,41.72,41.63,41.71,45000.0,29.7274,29.7845,29.7203,29.7774,45000.0
2014-05-05 10:00:00,41.71,41.75,41.71,41.74,58700.0,29.7774,29.8059,29.7774,29.7988,58700.0
2014-05-05 10:10:00,41.74,41.82,41.73,41.82,78300.0,29.7988,29.8559,29.7917,29.8559,78300.0
2014-05-05 10:20:00,41.82,41.83,41.8,41.8,61600.0,29.8559,29.8631,29.8416,29.8416,61600.0
2014-05-05 10:30:00,41.8,41.86,41.79,41.82,1164500.0,29.8416,29.8845,29.8345,29.8559,1164500.0
2014-05-05 10:40:00,41.83,41.89,41.82,41.87,71100.0,29.8631,29.9059,29.8559,29.8916,71100.0
2014-05-05 10:50:00,41.88,41.91,41.87,41.88,28900.0,29.8988,29.9202,29.8916,29.8988,28900.0
2014-05-05 11:00:00,41.88,41.89,41.86,41.87,35900.0,29.8988,29.9059,29.8845,29.8916,35900.0
2014-05-05 11:10:00,41.88,41.91,41.87,41.88,151100.0,29.8988,29.9202,29.8916,29.8988,151100.0
2014-05-05 11:20:00,41.87,41.89,41.85,41.88,86500.0,29.8916,29.9059,29.8773,29.8988,86500.0
2014-05-05 11:30:00,41.88,41.9,41.87,41.89,70600.0,29.8988,29.913,29.8916,29.9059,70600.0
2014-05-05 11:40:00,41.89,41.91,41.86,41.87,228200.0,29.9059,29.9202,29.8845,29.8916,228200.0
2014-05-05 11:50:00,41.87,41.89,41.87,41.88,33300.0,29.8916,29.9059,29.8916,29.8988,33300.0
2014-05-05 12:00:00,41.89,41.9,41.87,41.87,60500.0,29.9059,29.913,29.8916,29.8916,60500.0
2014-05-05 12:10:00,41.88,41.88,41.87,41.87,16800.0,29.8988,29.8988,29.8916,29.8916,16800.0
2014-05-05 12:20:00,41.88,41.88,41.86,41.88,24300.0,29.8988,29.8988,29.8845,29.8988,24300.0
2014-05-05 12:30:00,41.88,41.89,41.86,41.87,14100.0,29.8988,29.9059,29.8845,29.8916,14100.0
2014-05-05 12:40:00,41.87,41.89,41.86,41.88,76400.0,29.8916,29.9059,29.8845,29.8988,76400.0
2014-05-05 12:50:00,41.89,41.89,41.85,41.85,94900.0,29.9059,29.9059,29.8773,29.8773,94900.0
2014-05-05 13:00:00,41.86,41.88,41.86,41.88,53000.0,29.8845,29.8988,29.8845,29.8988,53000.0
2014-05-05 13:10:00,41.88,41.88,41.86,41.87,70900.0,29.8988,29.8988,29.8845,29.8916,70900.0
2014-05-05 13:20:00,41.88,41.89,41.87,41.88,23100.0,29.8988,29.9059,29.8916,29.8988,23100.0
2014-05-05 13:30:00,41.87,41.89,41.87,41.88,13000.0,29.8916,29.9059,29.8916,29.8988,13000.0
2014-05-05 13:40:00,41.88,41.89,41.87,41.89,35300.0,29.8988,29.9059,29.8916,29.9059,35300.0
2014-05-05 13:50:00,41.88,41.9,41.88,41.89,52200.0,29.8988,29.913,29.8988,29.9059,52200.0
2014-05-05 14:00:00,41.89,41.9,41.88,41.9,44800.0,29.9059,29.913,29.8988,29.913,44800.0
2014-05-05 14:10:00,41.9,41.9,41.89,41.9,22200.0,29.913,29.913,29.9059,29.913,22200.0
2014-05-05 14:20:00,41.9,41.92,41.89,41.91,53200.0,29.913,29.9273,29.9059,29.9202,53200.0
2014-05-05 14:30:00,41.91,41.92,41.89,41.91,74600.0,29.9202,29.9273,29.9059,29.9202,74600.0
2014-05-05 14:40:00,41.91,41.96,41.91,41.96,49600.0,29.9202,29.9559,29.9202,29.9559,49600.0
2014-05-05 14:50:00,41.96,41.96,41.94,41.96,69900.0,29.9559,29.9559,29.9416,29.9559,69900.0
2014-05-05 15:00:00,41.96,41.96,41.94,41.96,44400.0,29.9559,29.9559,29.9416,29.9559,44400.0
2014-05-05 15:10:00,41.95,41.96,41.94,41.95,27200.0,29.9487,29.9559,29.9416,29.9487,27200.0
2014-05-05 15:20:00,41.95,41.96,41.94,41.96,22100.0,29.9487,29.9559,29.9416,29.9559,22100.0
2014-05-05 15:30:00,41.95,41.97,41.95,41.95,101100.0,29.9487,29.963,29.9487,29.9487,101100.0
2014-05-05 15:40:00,41.96,41.96,41.94,41.95,64400.0,29.9559,29.9559,29.9416,29.9487,64400.0
2014-05-05 15:50:00,41.95,41.96,41.94,41.94,172000.0,29.9487,29.9559,29.9416,29.9416,172000.0
2014-05-06 09:30:00,41.96,41.96,41.87,41.89,107900.0,29.9559,29.9559,29.8916,29.9059,107900.0
2014-05-06 09:40:00,41.89,41.93,41.87,41.92,159800.0,29.9059,29.9345,29.8916,29.9273,159800.0
2014-05-06 09:50:00,41.91,41.92,41.86,41.89,43500.0,29.9202,29.9273,29.8845,29.9059,43500.0
2014-05-06 10:00:00,41.9,41.9,41.86,41.88,64500.0,29.913,29.913,29.8845,29.8988,64500.0
2014-05-06 10:10:00,41.88,41.92,41.87,41.9,46400.0,29.8988,29.9273,29.8916,29.913,46400.0
2014-05-06 10:20:00,41.9,41.96,41.9,41.96,31200.0,29.913,29.9559,29.913,29.9559,31200.0
2014-05-06 10:30:00,41.96,41.98,41.94,41.94,22100.0,29.9559,29.9702,29.9416,29.9416,22100.0
2014-05-06 10:40:00,41.94,41.97,41.93,41.95,27800.0,29.9416,29.963,29.9345,29.9487,27800.0
2014-05-06 10:50:00,41.95,41.95,41.89,41.89,39600.0,29.9487,29.9487,29.9059,29.9059,39600.0
2014-05-06 11:00:00,41.88,41.91,41.87,41.91,24500.0,29.8988,29.9202,29.8916,29.9202,24500.0
2014-05-06 11:10:00,41.91,41.95,41.9,41.93,34000.0,29.9202,29.9487,29.913,29.9345,34000.0
2014-05-06 11:20:00,41.93,41.94,41.91,41.93,85300.0,29.9345,29.9416,29.9202,29.9345,85300.0
2014-05-06 11:30:00,41.93,41.97,41.92,41.96,88900.0,29.9345,29.963,29.9273,29.9559,88900.0
2014-05-06 11:40:00,41.96,41.98,41.95,41.98,23500.0,29.9559,29.9702,29.9487,29.9702,23500.0
2014-05-06 11:50:00,41.98,42.0,41.97,41.99,35700.0,29.9702,29.9844,29.963,29.9773,35700.0
2014-05-06 12:00:00,41.98,41.98,41.96,41.96,33300.0,29.9702,29.9702,29.9559,29.9559,33300.0
2014-05-06 12:10:00,41.97,41.97,41.94,41.95,26000.0,29.963,29.963,29.9416,29.9487,26000.0
2014-05-06 12:20:00,41.95,41.95,41.93,41.95,72300.0,29.9487,29.9487,29.9345,29.9487,72300.0
2014-05-06 12:30:00,41.94,41.96,41.94,41.96,8100.0,29.9416,29.9559,29.9416,29.9559,8100.0
2014-05-06 12:40:00,41.96,41.96,41.95,41.95,15100.0,29.9559,29.9559,29.9487,29.9487,15100.0
2014-05-06 12:50:00,41.96,41.96,41.95,41.96,26200.0,29.9559,29.9559,29.9487,29.9559,26200.0
2014-05-06 13:00:00,41.96,41.96,41.94,41.95,38500.0,29.9559,29.9559,29.9416,29.9487,38500.0
2014-05-06 13:10:00,41.94,41.95,41.94,41.94,40300.0,29.9416,29.9487,29.9416,29.9416,40300.0
2014-05-06 13:20:00,41.94,41.95,41.91,41.92,33100.0,29.9416,29.9487,29.9202,29.9273,33100.0
2014-05-06 13:30:00,41.92,41.93,41.9,41.9,22300.0,29.9273,29.9345,29.913,29.913,22300.0
2014-05-06 13:40:00,41.89,41.9,41.86,41.87,32200.0,29.9059,29.913,29.8845,29.8916,32200.0
2014-05-06 13:50:00,41.87,41.89,41.87,41.87,40200.0,29.8916,29.9059,29.8916,29.8916,40200.0
2014-05-06 14:00:00,41.86,41.88,41.84,41.87,29800.0,29.8845,29.8988,29.8702,29.8916,29800.0
2014-05-06 14:10:00,41.87,41.9,41.87,41.89,47100.0,29.8916,29.913,29.8916,29.9059,47100.0
2014-05-06 14:20:00,41.89,41.9,41.86,41.88,49700.0,29.9059,29.913,29.8845,29.8988,49700.0
2014-05-06 14:30:00,41.87,41.9,41.87,41.89,24500.0,29.8916,29.913,29.8916,29.9059,24500.0
2014-05-06 14:40:00,41.89,41.92,41.89,41.89,32300.0,29.9059,29.9273,29.9059,29.9059,32300.0
2014-05-06 14:50:00,41.89,41.91,41.89,41.89,44400.0,29.9059,29.9202,29.9059,29.9059,44400.0
2014-05-06 15:00:00,41.89,41.89,41.86,41.88,98000.0,29.9059,29.9059,29.8845,29.8988,98000.0
2014-05-06 15:10:00,41.87,41.92,41.87,41.91,128600.0,29.8916,29.9273,29.8916,29.9202,128600.0
2014-05-06 15:20:00,41.9,41.93,41.89,41.89,96500.0,29.913,29.9345,29.9059,29.9059,96500.0
2014-05-06 15:30:00,41.9,41.92,41.88,41.91,92200.0,29.913,29.9273,29.8988,29.9202,92200.0
2014-05-06 15:40:00,41.91,41.92,41.88,41.9,195700.0,29.9202,29.9273,29.8988,29.913,195700.0
2014-05-06 15:50:00,41.89,41.89,41.87,41.87,171400.0,29.9059,29.9059,29.8916,29.8916,171400.0
2014-05-07 09:30:00,41.86,41.91,41.82,41.86,200200.0,29.8845,29.9202,29.8559,29.8845,200200.0
2014-05-07 09:40:00,41.86,41.92,41.84,41.92,140600.0,29.8845,29.9273,29.8702,29.9273,140600.0
2014-05-07 09:50:00,41.92,41.92,41.84,41.84,80300.0,29.9273,29.9273,29.8702,29.8702,80300.0
2014-05-07 10:00:00,41.85,41.88,41.77,41.78,138200.0,29.8773,29.8988,29.8202,29.8274,138200.0
2014-05-07 10:10:00,41.78,41.78,41.7,41.73,166800.0,29.8274,29.8274,29.7703,29.7917,166800.0
2014-05-07 10:20:00,41.73,41.75,41.69,41.75,93400.0,29.7917,29.8059,29.7631,29.8059,93400.0
2014-05-07 10:30:00,41.75,41.84,41.74,41.84,109600.0,29.8059,29.8702,29.7988,29.8702,109600.0
2014-05-07 10:40:00,41.85,41.86,41.81,41.84,102600.0,29.8773,29.8845,29.8488,29.8702,102600.0
2014-05-07 10:50:00,41.83,41.85,41.81,41.81,66700.0,29.8631,29.8773,29.8488,29.8488,66700.0
2014-05-07 11:00:00,41.8,41.84,41.77,41.84,69300.0,29.8416,29.8702,29.8202,29.8702,69300.0
2014-05-07 11:10:00,41.84,41.86,41.79,41.79,97000.0,29.8702,29.8845,29.8345,29.8345,97000.0
2014-05-07 11:20:00,41.79,41.84,41.78,41.84,33600.0,29.8345,29.8702,29.8274,29.8702,33600.0
2014-05-07 11:30:00,41.84,41.87,41.83,41.86,87200.0,29.8702,29.8916,29.8631,29.8845,87200.0
2014-05-07 11:40:00,41.86,41.9,41.85,41.89,66500.0,29.8845,29.913,29.8773,29.9059,66500.0
2014-05-07 11:50:00,41.89,41.92,41.89,41.89,77200.0,29.9059,29.9273,29.9059,29.9059,77200.0
2014-05-07 12:00:00,41.89,41.89,41.85,41.87,175700.0,29.9059,29.9059,29.8773,29.8916,175700.0
2014-05-07 12:10:00,41.87,41.89,41.87,41.89,46700.0,29.8916,29.9059,29.8916,29.9059,46700.0
2014-05-07 12:20:00,41.89,41.9,41.87,41.87,77000.0,29.9059,29.913,29.8916,29.8916,77000.0
2014-05-07 12:30:00,41.87,41.89,41.86,41.88,106500.0,29.8916,29.9059,29.8845,29.8988,106500.0
2014-05-07 12:40:00,41.88,41.88,41.86,41.86,48300.0,29.8988,29.8988,29.8845,29.8845,48300.0
2014-05-07 12:50:00,41.86,41.88,41.84,41.85,111300.0,29.8845,29.8988,29.8702,29.8773,111300.0
2014-05-07 13:00:00,41.85,41.88,41.84,41.85,66200.0,29.8773,29.8988,29.8702,29.8773,66200.0
2014-05-07 13:10:00,41.86,41.91,41.85,41.91,63700.0,29.8845,29.9202,29.8773,29.9202,63700.0
2014-05-07 13:20:00,41.9,41.9,41.87,41.88,61300.0,29.913,29.913,29.8916,29.8988,61300.0
2014-05-07 13:30:00,41.87,41.9,41.86,41.88,69000.0,29.8916,29.913,29.8845,29.8988,69000.0
2014-05-07 13:40:00,41.88,41.89,41.87,41.87,47000.0,29.8988,29.9059,29.8916,29.8916,47000.0
2014-05-07 13:50:00,41.87,41.88,41.85,41.85,39600.0,29.8916,29.8988,29.8773,29.8773,39600.0
2014-05-07 14:00:00,41.84,41.88,41.84,41.87,70200.0,29.8702,29.8988,29.8702,29.8916,70200.0
2014-05-07 14:10:00,41.88,41.91,41.87,41.9,49100.0,29.8988,29.9202,29.8916,29.913,49100.0
2014-05-07 14:20:00,41.91,41.93,41.89,41.92,80200.0,29.9202,29.9345,29.9059,29.9273,80200.0
2014-05-07 14:30:00,41.92,41.93,41.91,41.91,67700.0,29.9273,29.9345,29.9202,29.9202,67700.0
2014-05-07 14:40:00,41.92,41.93,41.9,41.9,71900.0,29.9273,29.9345,29.913,29.913,71900.0
2014-05-07 14:50:00,41.9,41.91,41.87,41.91,44700.0,29.913,29.9202,29.8916,29.9202,44700.0
2014-05-07 15:00:00,41.91,41.91,41.86,41.89,145200.0,29.9202,29.9202,29.8845,29.9059,145200.0
2014-05-07 15:10:00,41.9,41.9,41.88,41.89,67300.0,29.913,29.913,29.8988,29.9059,67300.0
2014-05-07 15:20:00,41.88,41.89,41.87,41.89,89800.0,29.8988,29.9059,29.8916,29.9059,89800.0
2014-05-07 15:30:00,41.89,41.91,41.88,41.91,139500.0,29.9059,29.9202,29.8988,29.9202,139500.0
2014-05-07 15:40:00,41.92,41.94,41.91,41.93,110400.0,29.9273,29.9416,29.9202,29.9345,110400.0
2014-05-07 15:50:00,41.93,41.95,41.92,41.93,340900.0,29.9345,29.9487,29.9273,29.9345,340900.0
2014-05-08 09:30:00,41.97,41.99,41.94,41.98,108000.0,29.963,29.9773,29.9416,29.9702,108000.0
2014-05-08 09:40:00,42.0,42.05,41.99,42.03,90300.0,29.9844,30.0201,29.9773,30.0058,90300.0
2014-05-08 09:50:00,42.04,42.09,42.02,42.09,24700.0,30.013,30.0487,29.9987,30.0487,24700.0
2014-05-08 10:00:00,42.1,42.1,42.04,42.05,83300.0,30.0558,30.0558,30.013,30.0201,83300.0
2014-05-08 10:10:00,42.05,42.08,42.03,42.04,63600.0,30.0201,30.0415,30.0058,30.013,63600.0
2014-05-08 10:20:00,42.04,42.05,42.02,42.05,32000.0,30.013,30.0201,29.9987,30.0201,32000.0
2014-05-08 10:30:00,42.04,42.04,42.01,42.01,47900.0,30.013,30.013,29.9916,29.9916,47900.0
2014-05-08 10:40:00,42.02,42.03,41.98,42.0,24900.0,29.9987,30.0058,29.9702,29.9844,24900.0
2014-05-08 10:50:00,42.01,42.05,42.01,42.03,14400.0,29.9916,30.0201,29.9916,30.0058,14400.0
2014-05-08 11:00:00,42.02,42.07,42.02,42.06,61800.0,29.9987,30.0344,29.9987,30.0273,61800.0
2014-05-08 11:10:00,42.06,42.07,42.03,42.05,47400.0,30.0273,30.0344,30.0058,30.0201,47400.0
2014-05-08 11:20:00,42.07,42.07,42.05,42.06,29900.0,30.0344,30.0344,30.0201,30.0273,29900.0
2014-05-08 11:30:00,42.07,42.09,42.06,42.09,29000.0,30.0344,30.0487,30.0273,30.0487,29000.0
2014-05-08 11:40:00,42.08,42.09,42.08,42.09,22400.0,30.0415,30.0487,30.0415,30.0487,22400.0
2014-05-08 11:50:00,42.1,42.12,42.09,42.1,21600.0,30.0558,30.0701,30.0487,30.0558,21600.0
2014-05-08 12:00:00,42.1,42.11,42.08,42.09,45700.0,30.0558,30.063,30.0415,30.0487,45700.0
2014-05-08 12:10:00,42.09,42.11,42.09,42.09,65400.0,30.0487,30.063,30.0487,30.0487,65400.0
2014-05-08 12:20:00,42.08,42.11,42.08,42.11,54800.0,30.0415,30.063,30.0415,30.063,54800.0
2014-05-08 12:30:00,42.11,42.11,42.09,42.1,244400.0,30.063,30.063,30.0487,30.0558,244400.0
2014-05-08 12:40:00,42.11,42.11,42.07,42.08,118300.0,30.063,30.063,30.0344,30.0415,118300.0
2014-05-08 12:50:00,42.07,42.08,42.04,42.05,23100.0,30.0344,30.0415,30.013,30.0201,23100.0
2014-05-08 13:00:00,42.06,42.07,42.04,42.07,34900.0,30.0273,30.0344,30.013,30.0344,34900.0
2014-05-08 13:10:00,42.06,42.06,42.02,42.03,15200.0,30.0273,30.0273,29.9987,30.0058,15200.0
2014-05-08 13:20:00,42.04,42.04,42.0,42.03,20800.0,30.013,30.013,29.9844,30.0058,20800.0
2014-05-08 13:30:00,42.04,42.05,42.02,42.04,19500.0,30.013,30.0201,29.9987,30.013,19500.0
2014-05-08 13:40:00,42.04,42.05,42.02,42.02,90300.0,30.013,30.0201,29.9987,29.9987,90300.0
2014-05-08 13:50:00,42.02,42.04,42.02,42.03,30000.0,29.9987,30.013,29.9987,30.0058,30000.0
2014-05-08 14:00:00,42.03,42.03,41.98,41.98,29600.0,30.0058,30.0058,29.9702,29.9702,29600.0
2014-05-08 14:10:00,41.98,41.98,41.95,41.97,41000.0,29.9702,29.9702,29.9487,29.963,41000.0
2014-05-08 14:20:00,41.98,42.01,41.98,42.01,57400.0,29.9702,29.9916,29.9702,29.9916,57400.0
2014-05-08 14:30:00,42.0,42.01,41.97,41.98,40500.0,29.9844,29.9916,29.963,29.9702,40500.0
2014-05-08 14:40:00,41.97,41.99,41.9,41.91,32600.0,29.963,29.9773,29.913,29.9202,32600.0
2014-05-08 14:50:00,41.92,41.94,41.91,41.92,64400.0,29.9273,29.9416,29.9202,29.9273,64400.0
2014-05-08 15:00:00,41.9,41.91,41.86,41.87,130500.0,29.913,29.9202,29.8845,29.8916,130500.0
2014-05-08 15:10:00,41.87,41.92,41.87,41.92,52200.0,29.8916,29.9273,29.8916,29.9273,52200.0
2014-05-08 15:20:00,41.92,41.95,41.91,41.94,54100.0,29.9273,29.9487,29.9202,29.9416,54100.0
2014-05-08 15:30:00,41.94,41.95,41.92,41.93,22200.0,29.9416,29.9487,29.9273,29.9345,22200.0
2014-05-08 15:40:00,41.94,41.94,41.9,41.9,34100.0,29.9416,29.9416,29.913,29.913,34100.0
2014-05-08 15:50:00,41.9,41.95,41.9,41.91,79000.0,29.913,29.9487,29.913,29.9202,79000.0
2014-05-09 09:30:00,41.85,41.91,41.8,41.8,113000.0,29.8773,29.9202,29.8416,29.8416,113000.0
2014-05-09 09:40:00,41.79,41.8,41.76,41.79,96000.0,29.8345,29.8416,29.8131,29.8345,96000.0
2014-05-09 09:50:00,41.78,41.8,41.76,41.79,67200.0,29.8274,29.8416,29.8131,29.8345,67200.0
2014-05-09 10:00:00,41.78,41.79,41.74,41.76,88800.0,29.8274,29.8345,29.7988,29.8131,88800.0
2014-05-09 10:10:00,41.77,41.83,41.77,41.8,60300.0,29.8202,29.8631,29.8202,29.8416,60300.0
2014-05-09 10:20:00,41.81,41.83,41.8,41.8,67600.0,29.8488,29.8631,29.8416,29.8416,67600.0
2014-05-09 10:30:00,41.8,41.81,41.77,41.77,67900.0,29.8416,29.8488,29.8202,29.8202,67900.0
2014-05-09 10:40:00,41.78,41.78,41.74,41.76,75900.0,29.8274,29.8274,29.7988,29.8131,75900.0
2014-05-09 10:50:00,41.77,41.77,41.72,41.73,40100.0,29.8202,29.8202,29.7845,29.7917,40100.0
2014-05-09 11:00:00,41.75,41.76,41.74,41.75,32700.0,29.8059,29.8131,29.7988,29.8059,32700.0
2014-05-09 11:10:00,41.76,41.77,41.75,41.77,15200.0,29.8131,29.8202,29.8059,29.8202,15200.0
2014-05-09 11:20:00,41.78,41.82,41.78,41.81,48000.0,29.8274,29.8559,29.8274,29.8488,48000.0
2014-05-09 11:30:00,41.82,41.86,41.82,41.85,34700.0,29.8559,29.8845,29.8559,29.8773,34700.0
2014-05-09 11:40:00,41.85,41.85,41.82,41.85,36500.0,29.8773,29.8773,29.8559,29.8773,36500.0
2014-05-09 11:50:00,41.84,41.85,41.83,41.84,34200.0,29.8702,29.8773,29.8631,29.8702,34200.0
2014-05-09 12:00:00,41.84,41.84,41.8,41.82,49100.0,29.8702,29.8702,29.8416,29.8559,49100.0
2014-05-09 12:10:00,41.81,41.84,41.81,41.84,25400.0,29.8488,29.8702,29.8488,29.8702,25400.0
2014-05-09 12:20:00,41.84,41.84,41.82,41.84,49200.0,29.8702,29.8702,29.8559,29.8702,49200.0
2014-05-09 12:30:00,41.83,41.91,41.83,41.9,51700.0,29.8631,29.9202,29.8631,29.913,51700.0
2014-05-09 12:40:00,41.91,41.91,41.9,41.91,39300.0,29.9202,29.9202,29.913,29.9202,39300.0
2014-05-09 12:50:00,41.92,41.93,41.91,41.91,22700.0,29.9273,29.9345,29.9202,29.9202,22700.0
2014-05-09 13:00:00,41.92,41.93,41.88,41.89,44900.0,29.9273,29.9345,29.8988,29.9059,44900.0
2014-05-09 13:10:00,41.88,41.89,41.87,41.88,17600.0,29.8988,29.9059,29.8916,29.8988,17600.0
2014-05-09 13:20:00,41.89,41.89,41.88,41.88,20500.0,29.9059,29.9059,29.8988,29.8988,20500.0
2014-05-09 13:30:00,41.89,41.9,41.87,41.88,32500.0,29.9059,29.913,29.8916,29.8988,32500.0
2014-05-09 13:40:00,41.87,41.88,41.86,41.87,14200.0,29.8916,29.8988,29.8845,29.8916,14200.0
2014-05-09 13:50:00,41.87,41.88,41.86,41.86,49900.0,29.8916,29.8988,29.8845,29.8845,49900.0
2014-05-09 14:00:00,41.86,41.87,41.84,41.85,50900.0,29.8845,29.8916,29.8702,29.8773,50900.0
2014-05-09 14:10:00,41.86,41.86,41.81,41.82,57900.0,29.8845,29.8845,29.8488,29.8559,57900.0
2014-05-09 14:20:00,41.82,41.83,41.8,41.82,49500.0,29.8559,29.8631,29.8416,29.8559,49500.0
2014-05-09 14:30:00,41.81,41.83,41.81,41.82,63900.0,29.8488,29.8631,29.8488,29.8559,63900.0
2014-05-09 14:40:00,41.82,41.82,41.8,41.8,39000.0,29.8559,29.8559,29.8416,29.8416,39000.0
2014-05-09 14:50:00,41.81,41.85,41.81,41.84,38300.0,29.8488,29.8773,29.8488,29.8702,38300.0
2014-05-09 15:00:00,41.84,41.86,41.83,41.85,98600.0,29.8702,29.8845,29.8631,29.8773,98600.0
2014-05-09 15:10:00,41.85,41.86,41.83,41.84,79800.0,29.8773,29.8845,29.8631,29.8702,79800.0
2014-05-09 15:20:00,41.84,41.85,41.83,41.85,55900.0,29.8702,29.8773,29.8631,29.8773,55900.0
2014-05-09 15:30:00,41.85,41.88,41.85,41.88,54500.0,29.8773,29.8988,29.8773,29.8988,54500.0
2014-05-09 15:40:00,41.88,41.9,41.87,41.89,100000.0,29.8988,29.913,29.8916,29.9059,100000.0
2014-05-09 15:50:00,41.9,41.9,41.86,41.87,226500.0,29.913,29.913,29.8845,29.8916,226500.0
2014-05-12 09:30:00,42.06,42.09,42.02,42.07,173900.0,30.0273,30.0487,29.9987,30.0344,173900.0
2014-05-12 09:40:00,42.08,42.1,42.08,42.09,185000.0,30.0415,30.0558,30.0415,30.0487,185000.0
2014-05-12 09:50:00,42.09,42.1,42.07,42.07,100800.0,30.0487,30.0558,30.0344,30.0344,100800.0
2014-05-12 10:00:00,42.08,42.09,42.06,42.06,103800.0,30.0415,30.0487,30.0273,30.0273,103800.0
2014-05-12 10:10:00,42.05,42.08,42.03,42.08,119600.0,30.0201,30.0415,30.0058,30.0415,119600.0
2014-05-12 10:20:00,42.08,42.09,42.05,42.05,77300.0,30.0415,30.0487,30.0201,30.0201,77300.0
2014-05-12 10:30:00,42.06,42.09,42.06,42.07,79300.0,30.0273,30.0487,30.0273,30.0344,79300.0
2014-05-12 10:40:00,42.08,42.09,42.07,42.08,70100.0,30.0415,30.0487,30.0344,30.0415,70100.0
2014-05-12 10:50:00,42.08,42.08,42.03,42.04,49500.0,30.0415,30.0415,30.0058,30.013,49500.0
2014-05-12 11:00:00,42.03,42.05,42.03,42.04,62100.0,30.0058,30.0201,30.0058,30.013,62100.0
2014-05-12 11:10:00,42.04,42.04,42.02,42.03,74800.0,30.013,30.013,29.9987,30.0058,74800.0
2014-05-12 11:20:00,42.04,42.05,42.02,42.05,94400.0,30.013,30.0201,29.9987,30.0201,94400.0
2014-05-12 11:30:00,42.05,42.08,42.05,42.07,73800.0,30.0201,30.0415,30.0201,30.0344,73800.0
2014-05-12 11:40:00,42.06,42.08,42.06,42.08,92100.0,30.0273,30.0415,30.0273,30.0415,92100.0
2014-05-12 11:50:00,42.08,42.09,42.07,42.07,51700.0,30.0415,30.0487,30.0344,30.0344,51700.0
2014-05-12 12:00:00,42.08,42.09,42.07,42.08,94300.0,30.0415,30.0487,30.0344,30.0415,94300.0
2014-05-12 12:10:00,42.08,42.09,42.08,42.08,58800.0,30.0415,30.0487,30.0415,30.0415,58800.0
2014-05-12 12:20:00,42.09,42.1,42.08,42.09,55700.0,30.0487,30.0558,30.0415,30.0487,55700.0
2014-05-12 12:30:00,42.09,42.09,42.07,42.08,42300.0,30.0487,30.0487,30.0344,30.0415,42300.0
2014-05-12 12:40:00,42.08,42.08,42.07,42.08,41100.0,30.0415,30.0415,30.0344,30.0415,41100.0
2014-05-12 12:50:00,42.08,42.09,42.07,42.08,68000.0,30.0415,30.0487,30.0344,30.0415,68000.0
2014-05-12 13:00:00,42.08,42.09,42.07,42.09,101300.0,30.0415,30.0487,30.0344,30.0487,101300.0
2014-05-12 13:10:00,42.09,42.09,42.07,42.08,24400.0,30.0487,30.0487,30.0344,30.0415,24400.0
2014-05-12 13:20:00,42.09,42.1,42.08,42.1,47400.0,30.0487,30.0558,30.0415,30.0558,47400.0
2014-05-12 13:30:00,42.09,42.11,42.09,42.11,38700.0,30.0487,30.063,30.0487,30.063,38700.0
2014-05-12 13:40:00,42.11,42.12,42.1,42.11,48600.0,30.063,30.0701,30.0558,30.063,48600.0
2014-05-12 13:50:00,42.12,42.12,42.11,42.12,34900.0,30.0701,30.0701,30.063,30.0701,34900.0
2014-05-12 14:00:00,42.11,42.12,42.1,42.12,87200.0,30.063,30.0701,30.0558,30.0701,87200.0
2014-05-12 14:10:00,42.11,42.12,42.11,42.12,39000.0,30.063,30.0701,30.063,30.0701,39000.0
2014-05-12 14:20:00,42.11,42.12,42.11,42.11,74100.0,30.063,30.0701,30.063,30.063,74100.0
2014-05-12 14:30:00,42.12,42.13,42.11,42.13,59300.0,30.0701,30.0772,30.063,30.0772,59300.0
2014-05-12 14:40:00,42.12,42.13,42.12,42.12,53700.0,30.0701,30.0772,30.0701,30.0701,53700.0
2014-05-12 14:50:00,42.13,42.13,42.12,42.13,68800.0,30.0772,30.0772,30.0701,30.0772,68800.0
2014-05-12 15:00:00,42.13,42.14,42.12,42.14,68500.0,30.0772,30.0844,30.0701,30.0844,68500.0
2014-05-12 15:10:00,42.14,42.14,42.13,42.13,63700.0,30.0844,30.0844,30.0772,30.0772,63700.0
2014-05-12 15:20:00,42.14,42.15,42.13,42.14,91100.0,30.0844,30.0915,30.0772,30.0844,91100.0
2014-05-12 15:30:00,42.14,42.16,42.14,42.16,102500.0,30.0844,30.0987,30.0844,30.0987,102500.0
2014-05-12 15:40:00,42.16,42.17,42.16,42.17,111200.0,30.0987,30.1058,30.0987,30.1058,111200.0
2014-05-12 15:50:00,42.17,42.18,42.16,42.17,346500.0,30.1058,30.1129,30.0987,30.1058,346500.0
2014-05-13 09:30:00,42.2,42.23,42.15,42.16,93000.0,30.1272,30.1486,30.0915,30.0987,93000.0
2014-05-13 09:40:00,42.17,42.19,42.17,42.17,94400.0,30.1058,30.1201,30.1058,30.1058,94400.0
2014-05-13 09:50:00,42.17,42.18,42.13,42.14,56200.0,30.1058,30.1129,30.0772,30.0844,56200.0
2014-05-13 10:00:00,42.14,42.16,42.13,42.16,54000.0,30.0844,30.0987,30.0772,30.0987,54000.0
2014-05-13 10:10:00,42.15,42.18,42.14,42.16,66600.0,30.0915,30.1129,30.0844,30.0987,66600.0
2014-05-13 10:20:00,42.17,42.19,42.16,42.17,48200.0,30.1058,30.1201,30.0987,30.1058,48200.0
2014-05-13 10:30:00,42.18,42.21,42.17,42.2,62500.0,30.1129,30.1344,30.1058,30.1272,62500.0
2014-05-13 10:40:00,42.2,42.21,42.17,42.18,38500.0,30.1272,30.1344,30.1058,30.1129,38500.0
2014-05-13 10:50:00,42.18,42.19,42.15,42.16,27200.0,30.1129,30.1201,30.0915,30.0987,27200.0
2014-05-13 11:00:00,42.16,42.18,42.16,42.18,57300.0,30.0987,30.1129,30.0987,30.1129,57300.0
2014-05-13 11:10:00,42.18,42.18,42.15,42.16,57900.0,30.1129,30.1129,30.0915,30.0987,57900.0
2014-05-13 11:20:00,42.15,42.16,42.14,42.16,105700.0,30.0915,30.0987,30.0844,30.0987,105700.0
2014-05-13 11:30:00,42.17,42.19,42.16,42.17,53700.0,30.1058,30.1201,30.0987,30.1058,53700.0
2014-05-13 11:40:00,42.18,42.2,42.18,42.19,35600.0,30.1129,30.1272,30.1129,30.1201,35600.0
2014-05-13 11:50:00,42.18,42.2,42.18,42.19,43100.0,30.1129,30.1272,30.1129,30.1201,43100.0
2014-05-13 12:00:00,42.19,42.2,42.17,42.18,33200.0,30.1201,30.1272,30.1058,30.1129,33200.0
2014-05-13 12:10:00,42.19,42.2,42.18,42.19,89400.0,30.1201,30.1272,30.1129,30.1201,89400.0
2014-05-13 12:20:00,42.19,42.2,42.18,42.19,18300.0,30.1201,30.1272,30.1129,30.1201,18300.0
2014-05-13 12:30:00,42.18,42.2,42.18,42.19,37600.0,30.1129,30.1272,30.1129,30.1201,37600.0
2014-05-13 12:40:00,42.18,42.2,42.18,42.2,18200.0,30.1129,30.1272,30.1129,30.1272,18200.0
2014-05-13 12:50:00,42.21,42.21,42.2,42.2,36100.0,30.1344,30.1344,30.1272,30.1272,36100.0
2014-05-13 13:00:00,42.2,42.2,42.18,42.19,77300.0,30.1272,30.1272,30.1129,30.1201,77300.0
2014-05-13 13:10:00,42.19,42.19,42.16,42.19,32300.0,30.1201,30.1201,30.0987,30.1201,32300.0
2014-05-13 13:20:00,42.19,42.19,42.18,42.19,10100.0,30.1201,30.1201,30.1129,30.1201,10100.0
2014-05-13 13:30:00,42.19,42.19,42.18,42.18,26500.0,30.1201,30.1201,30.1129,30.1129,26500.0
2014-05-13 13:40:00,42.18,42.19,42.16,42.18,40800.0,30.1129,30.1201,30.0987,30.1129,40800.0
2014-05-13 13:50:00,42.19,42.19,42.18,42.19,17100.0,30.1201,30.1201,30.1129,30.1201,17100.0
2014-05-13 14:00:00,42.18,42.2,42.18,42.2,22900.0,30.1129,30.1272,30.1129,30.1272,22900.0
2014-05-13 14:10:00,42.19,42.22,42.19,42.22,78500.0,30.1201,30.1415,30.1201,30.1415,78500.0
2014-05-13 14:20:00,42.22,42.23,42.21,42.23,82100.0,30.1415,30.1486,30.1344,30.1486,82100.0
2014-05-13 14:30:00,42.23,42.25,42.23,42.24,33100.0,30.1486,30.1629,30.1486,30.1558,33100.0
2014-05-13 14:40:00,42.25,42.25,42.24,42.25,26600.0,30.1629,30.1629,30.1558,30.1629,26600.0
2014-05-13 14:50:00,42.25,42.25,42.24,42.25,93600.0,30.1629,30.1629,30.1558,30.1629,93600.0
2014-05-13 15:00:00,42.24,42.25,42.23,42.23,65200.0,30.1558,30.1629,30.1486,30.1486,65200.0
2014-05-13 15:10:00,42.24,42.24,42.22,42.23,59000.0,30.1558,30.1558,30.1415,30.1486,59000.0
2014-05-13 15:20:00,42.22,42.24,42.22,42.23,34900.0,30.1415,30.1558,30.1415,30.1486,34900.0
2014-05-13 15:30:00,42.23,42.25,42.23,42.25,55800.0,30.1486,30.1629,30.1486,30.1629,55800.0
2014-05-13 15:40:00,42.25,42.25,42.24,42.25,50800.0,30.1629,30.1629,30.1558,30.1629,50800.0
2014-05-13 15:50:00,42.25,42.25,42.23,42.24,125800.0,30.1629,30.1629,30.1486,30.1558,125800.0
2014-05-14 09:30:00,42.25,42.27,42.2,42.21,233500.0,30.1629,30.1772,30.1272,30.1344,233500.0
2014-05-14 09:40:00,42.21,42.25,42.21,42.24,44900.0,30.1344,30.1629,30.1344,30.1558,44900.0
2014-05-14 09:50:00,42.24,42.25,42.24,42.25,48200.0,30.1558,30.1629,30.1558,30.1629,48200.0
2014-05-14 10:00:00,42.25,42.27,42.25,42.27,26000.0,30.1629,30.1772,30.1629,30.1772,26000.0
2014-05-14 10:10:00,42.27,42.27,42.23,42.24,60900.0,30.1772,30.1772,30.1486,30.1558,60900.0
2014-05-14 10:20:00,42.24,42.26,42.23,42.26,37700.0,30.1558,30.17,30.1486,30.17,37700.0
2014-05-14 10:30:00,42.27,42.27,42.25,42.25,32300.0,30.1772,30.1772,30.1629,30.1629,32300.0
2014-05-14 10:40:00,42.25,42.26,42.24,42.26,18100.0,30.1629,30.17,30.1558,30.17,18100.0
2014-05-14 10:50:00,42.26,42.27,42.23,42.23,16600.0,30.17,30.1772,30.1486,30.1486,16600.0
2014-05-14 11:00:00,42.23,42.24,42.22,42.23,22900.0,30.1486,30.1558,30.1415,30.1486,22900.0
2014-05-14 11:10:00,42.23,42.25,42.23,42.23,11700.0,30.1486,30.1629,30.1486,30.1486,11700.0
2014-05-14 11:20:00,42.23,42.26,42.23,42.25,68400.0,30.1486,30.17,30.1486,30.1629,68400.0
2014-05-14 11:30:00,42.25,42.27,42.23,42.27,33900.0,30.1629,30.1772,30.1486,30.1772,33900.0
2014-05-14 11:40:00,42.27,42.28,42.26,42.28,59000.0,30.1772,30.1843,30.17,30.1843,59000.0
2014-05-14 11:50:00,42.27,42.29,42.27,42.27,42900.0,30.1772,30.1915,30.1772,30.1772,42900.0
2014-05-14 12:00:00,42.26,42.28,42.26,42.28,19700.0,30.17,30.1843,30.17,30.1843,19700.0
2014-05-14 12:10:00,42.28,42.29,42.27,42.28,22300.0,30.1843,30.1915,30.1772,30.1843,22300.0
2014-05-14 12:20:00,42.28,42.29,42.28,42.29,16200.0,30.1843,30.1915,30.1843,30.1915,16200.0
2014-05-14 12:30:00,42.28,42.29,42.27,42.29,58900.0,30.1843,30.1915,30.1772,30.1915,58900.0
2014-05-14 12:40:00,42.29,42.3,42.28,42.28,26600.0,30.1915,30.1986,30.1843,30.1843,26600.0
2014-05-14 12:50:00,42.29,42.29,42.26,42.26,20200.0,30.1915,30.1915,30.17,30.17,20200.0
2014-05-14 13:00:00,42.27,42.29,42.27,42.29,42300.0,30.1772,30.1915,30.1772,30.1915,42300.0
2014-05-14 13:10:00,42.29,42.29,42.27,42.29,26900.0,30.1915,30.1915,30.1772,30.1915,26900.0
2014-05-14 13:20:00,42.29,42.29,42.27,42.27,53400.0,30.1915,30.1915,30.1772,30.1772,53400.0
2014-05-14 13:30:00,42.27,42.28,42.26,42.27,28400.0,30.1772,30.1843,30.17,30.1772,28400.0
2014-05-14 13:40:00,42.27,42.28,42.26,42.27,10700.0,30.1772,30.1843,30.17,30.1772,10700.0
2014-05-14 13:50:00,42.27,42.28,42.27,42.27,17900.0,30.1772,30.1843,30.1772,30.1772,17900.0
2014-05-14 14:00:00,42.27,42.28,42.26,42.26,41000.0,30.1772,30.1843,30.17,30.17,41000.0
2014-05-14 14:10:00,42.26,42.26,42.25,42.26,27400.0,30.17,30.17,30.1629,30.17,27400.0
2014-05-14 14:20:00,42.26,42.26,42.25,42.25,64200.0,30.17,30.17,30.1629,30.1629,64200.0
2014-05-14 14:30:00,42.25,42.27,42.24,42.25,34700.0,30.1629,30.1772,30.1558,30.1629,34700.0
2014-05-14 14:40:00,42.25,42.25,42.2,42.21,28500.0,30.1629,30.1629,30.1272,30.1344,28500.0
2014-05-14 14:50:00,42.2,42.21,42.19,42.2,87300.0,30.1272,30.1344,30.1201,30.1272,87300.0
2014-05-14 15:00:00,42.2,42.2,42.16,42.17,42900.0,30.1272,30.1272,30.0987,30.1058,42900.0
2014-05-14 15:10:00,42.17,42.18,42.16,42.18,58700.0,30.1058,30.1129,30.0987,30.1129,58700.0
2014-05-14 15:20:00,42.17,42.18,42.17,42.18,14600.0,30.1058,30.1129,30.1058,30.1129,14600.0
2014-05-14 15:30:00,42.18,42.18,42.13,42.14,59200.0,30.1129,30.1129,30.0772,30.0844,59200.0
2014-05-14 15:40:00,42.14,42.16,42.14,42.16,68800.0,30.0844,30.0987,30.0844,30.0987,68800.0
2014-05-14 15:50:00,42.16,42.19,42.14,42.17,116200.0,30.0987,30.1201,30.0844,30.1058,116200.0
2014-05-15 09:30:00,42.08,42.12,42.05,42.06,86600.0,30.0415,30.0701,30.0201,30.0273,86600.0
2014-05-15 09:40:00,42.05,42.05,41.98,41.98,120900.0,30.0201,30.0201,29.9702,29.9702,120900.0
2014-05-15 09:50:00,41.98,41.98,41.91,41.97,118000.0,29.9702,29.9702,29.9202,29.963,118000.0
2014-05-15 10:00:00,41.98,41.98,41.91,41.92,86300.0,29.9702,29.9702,29.9202,29.9273,86300.0
2014-05-15 10:10:00,41.92,41.92,41.84,41.9,82900.0,29.9273,29.9273,29.8702,29.913,82900.0
2014-05-15 10:20:00,41.9,41.93,41.89,41.92,96100.0,29.913,29.9345,29.9059,29.9273,96100.0
2014-05-15 10:30:00,41.92,41.93,41.89,41.89,34900.0,29.9273,29.9345,29.9059,29.9059,34900.0
2014-05-15 10:40:00,41.88,41.97,41.88,41.94,153300.0,29.8988,29.963,29.8988,29.9416,153300.0
2014-05-15 10:50:00,41.94,41.96,41.92,41.94,25800.0,29.9416,29.9559,29.9273,29.9416,25800.0
2014-05-15 11:00:00,41.94,41.95,41.91,41.91,22500.0,29.9416,29.9487,29.9202,29.9202,22500.0
2014-05-15 11:10:00,41.91,41.94,41.88,41.92,41600.0,29.9202,29.9416,29.8988,29.9273,41600.0
2014-05-15 11:20:00,41.92,41.92,41.87,41.88,64400.0,29.9273,29.9273,29.8916,29.8988,64400.0
2014-05-15 11:30:00,41.88,41.95,41.88,41.94,56900.0,29.8988,29.9487,29.8988,29.9416,56900.0
2014-05-15 11:40:00,41.95,41.95,41.88,41.88,42400.0,29.9487,29.9487,29.8988,29.8988,42400.0
2014-05-15 11:50:00,41.89,41.9,41.85,41.87,39600.0,29.9059,29.913,29.8773,29.8916,39600.0
2014-05-15 12:00:00,41.86,41.9,41.86,41.88,59300.0,29.8845,29.913,29.8845,29.8988,59300.0
2014-05-15 12:10:00,41.88,41.88,41.85,41.86,27900.0,29.8988,29.8988,29.8773,29.8845,27900.0
2014-05-15 12:20:00,41.86,41.87,41.84,41.86,41000.0,29.8845,29.8916,29.8702,29.8845,41000.0
2014-05-15 12:30:00,41.87,41.91,41.86,41.9,19700.0,29.8916,29.9202,29.8845,29.913,19700.0
2014-05-15 12:40:00,41.91,41.92,41.89,41.91,25200.0,29.9202,29.9273,29.9059,29.9202,25200.0
2014-05-15 12:50:00,41.91,41.94,41.91,41.94,19900.0,29.9202,29.9416,29.9202,29.9416,19900.0
2014-05-15 13:00:00,41.94,41.94,41.91,41.91,37800.0,29.9416,29.9416,29.9202,29.9202,37800.0
2014-05-15 13:10:00,41.9,41.91,41.9,41.91,20700.0,29.913,29.9202,29.913,29.9202,20700.0
2014-05-15 13:20:00,41.91,41.92,41.9,41.91,21600.0,29.9202,29.9273,29.913,29.9202,21600.0
2014-05-15 13:30:00,41.91,41.92,41.9,41.91,28500.0,29.9202,29.9273,29.913,29.9202,28500.0
2014-05-15 13:40:00,41.91,41.91,41.89,41.89,24800.0,29.9202,29.9202,29.9059,29.9059,24800.0
2014-05-15 13:50:00,41.9,41.94,41.89,41.94,60200.0,29.913,29.9416,29.9059,29.9416,60200.0
2014-05-15 14:00:00,41.93,41.97,41.93,41.97,23700.0,29.9345,29.963,29.9345,29.963,23700.0
2014-05-15 14:10:00,41.96,41.98,41.92,41.93,44600.0,29.9559,29.9702,29.9273,29.9345,44600.0
2014-05-15 14:20:00,41.92,41.95,41.91,41.94,33600.0,29.9273,29.9487,29.9202,29.9416,33600.0
2014-05-15 14:30:00,41.94,41.98,41.94,41.97,22400.0,29.9416,29.9702,29.9416,29.963,22400.0
2014-05-15 14:40:00,41.98,41.98,41.96,41.98,47600.0,29.9702,29.9702,29.9559,29.9702,47600.0
2014-05-15 14:50:00,41.98,42.01,41.97,42.0,27900.0,29.9702,29.9916,29.963,29.9844,27900.0
2014-05-15 15:00:00,41.99,42.0,41.97,41.99,86400.0,29.9773,29.9844,29.963,29.9773,86400.0
2014-05-15 15:10:00,42.0,42.0,41.96,41.97,91200.0,29.9844,29.9844,29.9559,29.963,91200.0
2014-05-15 15:20:00,41.98,41.98,41.95,41.96,68900.0,29.9702,29.9702,29.9487,29.9559,68900.0
2014-05-15 15:30:00,41.95,42.02,41.95,42.02,187800.0,29.9487,29.9987,29.9487,29.9987,187800.0
2014-05-15 15:40:00,42.02,42.02,41.99,41.99,130500.0,29.9987,29.9987,29.9773,29.9773,130500.0
2014-05-15 15:50:00,42.0,42.0,41.96,41.98,96900.0,29.9844,29.9844,29.9559,29.9702,96900.0
2014-05-16 09:30:00,42.01,42.01,41.96,41.96,92900.0,29.9916,29.9916,29.9559,29.9559,92900.0
2014-05-16 09:40:00,41.96,41.97,41.94,41.96,72000.0,29.9559,29.963,29.9416,29.9559,72000.0
2014-05-16 09:50:00,41.96,42.0,41.95,41.99,87600.0,29.9559,29.9844,29.9487,29.9773,87600.0
2014-05-16 10:00:00,41.99,42.01,41.91,41.93,130900.0,29.9773,29.9916,29.9202,29.9345,130900.0
2014-05-16 10:10:00,41.93,41.96,41.91,41.95,53900.0,29.9345,29.9559,29.9202,29.9487,53900.0
2014-05-16 10:20:00,41.94,41.95,41.91,41.92,62000.0,29.9416,29.9487,29.9202,29.9273,62000.0
2014-05-16 10:30:00,41.92,41.99,41.92,41.98,57600.0,29.9273,29.9773,29.9273,29.9702,57600.0
2014-05-16 10:40:00,41.99,42.0,41.96,41.99,53800.0,29.9773,29.9844,29.9559,29.9773,53800.0
2014-05-16 10:50:00,41.99,42.0,41.97,41.97,27500.0,29.9773,29.9844,29.963,29.963,27500.0
2014-05-16 11:00:00,41.96,41.98,41.95,41.98,40000.0,29.9559,29.9702,29.9487,29.9702,40000.0
2014-05-16 11:10:00,41.98,42.02,41.98,42.01,29300.0,29.9702,29.9987,29.9702,29.9916,29300.0
2014-05-16 11:20:00,42.02,42.02,41.98,42.0,32300.0,29.9987,29.9987,29.9702,29.9844,32300.0
2014-05-16 11:30:00,42.01,42.05,42.0,42.0,32100.0,29.9916,30.0201,29.9844,29.9844,32100.0
2014-05-16 11:40:00,42.0,42.02,41.99,42.0,15800.0,29.9844,29.9987,29.9773,29.9844,15800.0
2014-05-16 11:50:00,42.0,42.01,41.98,42.0,10900.0,29.9844,29.9916,29.9702,29.9844,10900.0
2014-05-16 12:00:00,42.0,42.02,42.0,42.0,68800.0,29.9844,29.9987,29.9844,29.9844,68800.0
2014-05-16 12:10:00,42.0,42.01,41.99,42.01,86200.0,29.9844,29.9916,29.9773,29.9916,86200.0
2014-05-16 12:20:00,42.01,42.01,41.99,42.0,107500.0,29.9916,29.9916,29.9773,29.9844,107500.0
2014-05-16 12:30:00,42.0,42.0,41.98,42.0,30800.0,29.9844,29.9844,29.9702,29.9844,30800.0
2014-05-16 12:40:00,42.0,42.0,41.97,41.98,26200.0,29.9844,29.9844,29.963,29.9702,26200.0
2014-05-16 12:50:00,41.99,41.99,41.97,41.97,35200.0,29.9773,29.9773,29.963,29.963,35200.0
2014-05-16 13:00:00,41.98,41.98,41.94,41.97,87100.0,29.9702,29.9702,29.9416,29.963,87100.0
2014-05-16 13:10:00,41.98,41.99,41.96,41.98,34700.0,29.9702,29.9773,29.9559,29.9702,34700.0
2014-05-16 13:20:00,41.98,41.99,41.97,41.98,14600.0,29.9702,29.9773,29.963,29.9702,14600.0
2014-05-16 13:30:00,41.97,42.0,41.97,41.98,35900.0,29.963,29.9844,29.963,29.9702,35900.0
2014-05-16 13:40:00,41.98,41.99,41.95,41.96,43900.0,29.9702,29.9773,29.9487,29.9559,43900.0
2014-05-16 13:50:00,41.97,41.97,41.95,41.95,20100.0,29.963,29.963,29.9487,29.9487,20100.0
2014-05-16 14:00:00,41.96,41.96,41.93,41.94,21800.0,29.9559,29.9559,29.9345,29.9416,21800.0
2014-05-16 14:10:00,41.93,41.95,41.93,41.93,49300.0,29.9345,29.9487,29.9345,29.9345,49300.0
2014-05-16 14:20:00,41.93,41.94,41.92,41.94,112600.0,29.9345,29.9416,29.9273,29.9416,112600.0
2014-05-16 14:30:00,41.93,41.95,41.93,41.94,78100.0,29.9345,29.9487,29.9345,29.9416,78100.0
2014-05-16 14:40:00,41.94,41.97,41.93,41.96,19200.0,29.9416,29.963,29.9345,29.9559,19200.0
2014-05-16 14:50:00,41.97,42.03,41.97,42.03,33400.0,29.963,30.0058,29.963,30.0058,33400.0
2014-05-16 15:00:00,42.03,42.05,42.03,42.03,69900.0,30.0058,30.0201,30.0058,30.0058,69900.0
2014-05-16 15:10:00,42.05,42.06,42.04,42.05,101900.0,30.0201,30.0273,30.013,30.0201,101900.0
2014-05-16 15:20:00,42.05,42.05,42.02,42.03,82300.0,30.0201,30.0201,29.9987,30.0058,82300.0
2014-05-16 15:30:00,42.03,42.05,42.02,42.04,35100.0,30.0058,30.0201,29.9987,30.013,35100.0
2014-05-16 15:40:00,42.03,42.04,42.03,42.04,39500.0,30.0058,30.013,30.0058,30.013,39500.0
2014-05-16 15:50:00,42.03,42.07,42.03,42.07,90300.0,30.0058,30.0344,30.0058,30.0344,90300.0
2014-05-19 09:30:00,41.85,41.91,41.84,41.9,144600.0,29.8773,29.9202,29.8702,29.913,144600.0
2014-05-19 09:40:00,41.91,41.94,41.9,41.92,51900.0,29.9202,29.9416,29.913,29.9273,51900.0
2014-05-19 09:50:00,41.93,41.93,41.89,41.9,48400.0,29.9345,29.9345,29.9059,29.913,48400.0
2014-05-19 10:00:00,41.91,41.91,41.85,41.87,51900.0,29.9202,29.9202,29.8773,29.8916,51900.0
2014-05-19 10:10:00,41.88,41.94,41.86,41.94,31900.0,29.8988,29.9416,29.8845,29.9416,31900.0
2014-05-19 10:20:00,41.94,41.96,41.93,41.94,61000.0,29.9416,29.9559,29.9345,29.9416,61000.0
2014-05-19 10:30:00,41.94,41.94,41.91,41.92,45400.0,29.9416,29.9416,29.9202,29.9273,45400.0
2014-05-19 10:40:00,41.92,41.94,41.91,41.91,23200.0,29.9273,29.9416,29.9202,29.9202,23200.0
2014-05-19 10:50:00,41.91,41.92,41.9,41.91,37500.0,29.9202,29.9273,29.913,29.9202,37500.0
2014-05-19 11:00:00,41.9,41.95,41.9,41.95,51200.0,29.913,29.9487,29.913,29.9487,51200.0
2014-05-19 11:10:00,41.95,42.02,41.95,41.99,37400.0,29.9487,29.9987,29.9487,29.9773,37400.0
2014-05-19 11:20:00,42.0,42.01,41.98,41.98,18800.0,29.9844,29.9916,29.9702,29.9702,18800.0
2014-05-19 11:30:00,41.98,41.99,41.96,41.99,20500.0,29.9702,29.9773,29.9559,29.9773,20500.0
2014-05-19 11:40:00,41.98,42.0,41.98,41.98,23600.0,29.9702,29.9844,29.9702,29.9702,23600.0
2014-05-19 11:50:00,41.99,42.0,41.98,41.99,15200.0,29.9773,29.9844,29.9702,29.9773,15200.0
2014-05-19 12:00:00,41.98,42.0,41.98,42.0,32200.0,29.9702,29.9844,29.9702,29.9844,32200.0
2014-05-19 12:10:00,42.0,42.0,41.98,41.98,41000.0,29.9844,29.9844,29.9702,29.9702,41000.0
2014-05-19 12:20:00,41.98,41.99,41.97,41.98,23400.0,29.9702,29.9773,29.963,29.9702,23400.0
2014-05-19 12:30:00,41.98,41.98,41.93,41.93,29600.0,29.9702,29.9702,29.9345,29.9345,29600.0
2014-05-19 12:40:00,41.94,41.95,41.93,41.95,31200.0,29.9416,29.9487,29.9345,29.9487,31200.0
2014-05-19 12:50:00,41.95,41.96,41.94,41.95,16000.0,29.9487,29.9559,29.9416,29.9487,16000.0
2014-05-19 13:00:00,41.95,41.97,41.94,41.96,14500.0,29.9487,29.963,29.9416,29.9559,14500.0
2014-05-19 13:10:00,41.96,41.97,41.94,41.94,35100.0,29.9559,29.963,29.9416,29.9416,35100.0
2014-05-19 13:20:00,41.96,41.96,41.94,41.95,10800.0,29.9559,29.9559,29.9416,29.9487,10800.0
2014-05-19 13:30:00,41.94,41.96,41.94,41.95,28900.0,29.9416,29.9559,29.9416,29.9487,28900.0
2014-05-19 13:40:00,41.95,41.96,41.95,41.96,42900.0,29.9487,29.9559,29.9487,29.9559,42900.0
2014-05-19 13:50:00,41.96,41.99,41.95,41.98,30600.0,29.9559,29.9773,29.9487,29.9702,30600.0
2014-05-19 14:00:00,41.98,42.0,41.97,41.98,39200.0,29.9702,29.9844,29.963,29.9702,39200.0
2014-05-19 14:10:00,41.98,42.01,41.98,42.01,30000.0,29.9702,29.9916,29.9702,29.9916,30000.0
2014-05-19 14:20:00,42.01,42.03,42.0,42.02,21400.0,29.9916,30.0058,29.9844,29.9987,21400.0
2014-05-19 14:30:00,42.02,42.02,41.99,42.01,30800.0,29.9987,29.9987,29.9773,29.9916,30800.0
2014-05-19 14:40:00,42.01,42.02,42.0,42.01,49700.0,29.9916,29.9987,29.9844,29.9916,49700.0
2014-05-19 14:50:00,42.01,42.02,41.99,42.0,105500.0,29.9916,29.9987,29.9773,29.9844,105500.0
2014-05-19 15:00:00,42.0,42.01,41.99,42.0,56700.0,29.9844,29.9916,29.9773,29.9844,56700.0
2014-05-19 15:10:00,41.99,42.01,41.97,41.99,92100.0,29.9773,29.9916,29.963,29.9773,92100.0
2014-05-19 15:20:00,41.98,42.0,41.98,42.0,32100.0,29.9702,29.9844,29.9702,29.9844,32100.0
2014-05-19 15:30:00,42.0,42.02,42.0,42.01,17600.0,29.9844,29.9987,29.9844,29.9916,17600.0
2014-05-19 15:40:00,42.01,42.02,42.01,42.01,12000.0,29.9916,29.9987,29.9916,29.9916,12000.0
2014-05-19 15:50:00,42.02,42.02,42.0,42.0,149100.0,29.9987,29.9987,29.9844,29.9844,149100.0
2014-05-20 09:30:00,41.85,41.85,41.81,41.83,205800.0,29.8773,29.8773,29.8488,29.8631,205800.0
2014-05-20 09:40:00,41.83,41.83,41.79,41.8,41200.0,29.8631,29.8631,29.8345,29.8416,41200.0
2014-05-20 09:50:00,41.81,41.81,41.75,41.75,61100.0,29.8488,29.8488,29.8059,29.8059,61100.0
2014-05-20 10:00:00,41.76,41.79,41.75,41.77,37100.0,29.8131,29.8345,29.8059,29.8202,37100.0
2014-05-20 10:10:00,41.78,41.84,41.78,41.82,60700.0,29.8274,29.8702,29.8274,29.8559,60700.0
2014-05-20 10:20:00,41.82,41.82,41.78,41.79,81700.0,29.8559,29.8559,29.8274,29.8345,81700.0
2014-05-20 10:30:00,41.79,41.81,41.79,41.8,40100.0,29.8345,29.8488,29.8345,29.8416,40100.0
2014-05-20 10:40:00,41.79,41.83,41.79,41.82,32000.0,29.8345,29.8631,29.8345,29.8559,32000.0
2014-05-20 10:50:00,41.82,41.87,41.81,41.87,19700.0,29.8559,29.8916,29.8488,29.8916,19700.0
2014-05-20 11:00:00,41.86,41.86,41.84,41.85,17800.0,29.8845,29.8845,29.8702,29.8773,17800.0
2014-05-20 11:10:00,41.85,41.85,41.82,41.82,37300.0,29.8773,29.8773,29.8559,29.8559,37300.0
2014-05-20 11:20:00,41.83,41.84,41.81,41.81,37300.0,29.8631,29.8702,29.8488,29.8488,37300.0
2014-05-20 11:30:00,41.81,41.83,41.8,41.82,34200.0,29.8488,29.8631,29.8416,29.8559,34200.0
2014-05-20 11:40:00,41.82,41.85,41.82,41.84,29700.0,29.8559,29.8773,29.8559,29.8702,29700.0
2014-05-20 11:50:00,41.85,41.85,41.81,41.82,48000.0,29.8773,29.8773,29.8488,29.8559,48000.0
2014-05-20 12:00:00,41.83,41.83,41.76,41.78,90800.0,29.8631,29.8631,29.8131,29.8274,90800.0
2014-05-20 12:10:00,41.77,41.78,41.73,41.76,120200.0,29.8202,29.8274,29.7917,29.8131,120200.0
2014-05-20 12:20:00,41.76,41.77,41.75,41.75,40900.0,29.8131,29.8202,29.8059,29.8059,40900.0
2014-05-20 12:30:00,41.75,41.75,41.73,41.73,67800.0,29.8059,29.8059,29.7917,29.7917,67800.0
2014-05-20 12:40:00,41.73,41.74,41.72,41.73,26300.0,29.7917,29.7988,29.7845,29.7917,26300.0
2014-05-20 12:50:00,41.74,41.75,41.73,41.73,39400.0,29.7988,29.8059,29.7917,29.7917,39400.0
2014-05-20 13:00:00,41.73,41.75,41.72,41.72,157200.0,29.7917,29.8059,29.7845,29.7845,157200.0
2014-05-20 13:10:00,41.71,41.72,41.66,41.67,139500.0,29.7774,29.7845,29.7417,29.7488,139500.0
2014-05-20 13:20:00,41.67,41.69,41.65,41.69,72600.0,29.7488,29.7631,29.7346,29.7631,72600.0
2014-05-20 13:30:00,41.69,41.69,41.66,41.66,66000.0,29.7631,29.7631,29.7417,29.7417,66000.0
2014-05-20 13:40:00,41.66,41.66,41.62,41.62,114700.0,29.7417,29.7417,29.7131,29.7131,114700.0
2014-05-20 13:50:00,41.62,41.65,41.62,41.63,75300.0,29.7131,29.7346,29.7131,29.7203,75300.0
2014-05-20 14:00:00,41.63,41.68,41.63,41.66,199000.0,29.7203,29.756,29.7203,29.7417,199000.0
2014-05-20 14:10:00,41.67,41.69,41.66,41.69,198700.0,29.7488,29.7631,29.7417,29.7631,198700.0
2014-05-20 14:20:00,41.7,41.7,41.68,41.69,58200.0,29.7703,29.7703,29.756,29.7631,58200.0
2014-05-20 14:30:00,41.68,41.69,41.66,41.66,43400.0,29.756,29.7631,29.7417,29.7417,43400.0
2014-05-20 14:40:00,41.67,41.69,41.66,41.68,98900.0,29.7488,29.7631,29.7417,29.756,98900.0
2014-05-20 14:50:00,41.69,41.69,41.66,41.68,83000.0,29.7631,29.7631,29.7417,29.756,83000.0
2014-05-20 15:00:00,41.68,41.7,41.67,41.69,124100.0,29.756,29.7703,29.7488,29.7631,124100.0
2014-05-20 15:10:00,41.69,41.7,41.67,41.7,49800.0,29.7631,29.7703,29.7488,29.7703,49800.0
2014-05-20 15:20:00,41.7,41.72,41.68,41.71,70100.0,29.7703,29.7845,29.756,29.7774,70100.0
2014-05-20 15:30:00,41.7,41.76,41.7,41.74,73200.0,29.7703,29.8131,29.7703,29.7988,73200.0
2014-05-20 15:40:00,41.75,41.76,41.72,41.73,29800.0,29.8059,29.8131,29.7845,29.7917,29800.0
2014-05-20 15:50:00,41.73,41.73,41.71,41.72,189100.0,29.7917,29.7917,29.7774,29.7845,189100.0
2014-05-21 09:30:00,41.89,41.95,41.85,41.92,56500.0,29.9059,29.9487,29.8773,29.9273,56500.0
2014-05-21 09:40:00,41.92,41.95,41.91,41.95,51700.0,29.9273,29.9487,29.9202,29.9487,51700.0
2014-05-21 09:50:00,41.94,41.96,41.93,41.94,53600.0,29.9416,29.9559,29.9345,29.9416,53600.0
2014-05-21 10:00:00,41.93,41.97,41.93,41.96,73500.0,29.9345,29.963,29.9345,29.9559,73500.0
2014-05-21 10:10:00,41.97,41.99,41.96,41.99,47800.0,29.963,29.9773,29.9559,29.9773,47800.0
2014-05-21 10:20:00,41.99,41.99,41.96,41.97,67800.0,29.9773,29.9773,29.9559,29.963,67800.0
2014-05-21 10:30:00,41.97,42.01,41.97,42.0,27000.0,29.963,29.9916,29.963,29.9844,27000.0
2014-05-21 10:40:00,42.0,42.0,41.96,41.98,37800.0,29.9844,29.9844,29.9559,29.9702,37800.0
2014-05-21 10:50:00,41.98,42.01,41.97,41.98,48800.0,29.9702,29.9916,29.963,29.9702,48800.0
2014-05-21 11:00:00,41.98,41.99,41.96,41.99,31000.0,29.9702,29.9773,29.9559,29.9773,31000.0
2014-05-21 11:10:00,41.99,42.01,41.98,41.98,49000.0,29.9773,29.9916,29.9702,29.9702,49000.0
2014-05-21 11:20:00,41.98,41.99,41.94,41.95,21000.0,29.9702,29.9773,29.9416,29.9487,21000.0
2014-05-21 11:30:00,41.96,41.98,41.96,41.97,26400.0,29.9559,29.9702,29.9559,29.963,26400.0
2014-05-21 11:40:00,41.97,41.97,41.92,41.93,1061900.0,29.963,29.963,29.9273,29.9345,1061900.0
2014-05-21 11:50:00,41.93,41.94,41.92,41.92,320700.0,29.9345,29.9416,29.9273,29.9273,320700.0
2014-05-21 12:00:00,41.93,41.95,41.93,41.94,140300.0,29.9345,29.9487,29.9345,29.9416,140300.0
2014-05-21 12:10:00,41.94,41.95,41.93,41.94,10300.0,29.9416,29.9487,29.9345,29.9416,10300.0
2014-05-21 12:20:00,41.94,41.97,41.93,41.97,30600.0,29.9416,29.963,29.9345,29.963,30600.0
2014-05-21 12:30:00,41.97,41.98,41.96,41.98,24400.0,29.963,29.9702,29.9559,29.9702,24400.0
2014-05-21 12:40:00,41.98,41.98,41.97,41.97,16100.0,29.9702,29.9702,29.963,29.963,16100.0
2014-05-21 12:50:00,41.97,41.99,41.97,41.97,14800.0,29.963,29.9773,29.963,29.963,14800.0
2014-05-21 13:00:00,41.98,42.0,41.97,41.99,18500.0,29.9702,29.9844,29.963,29.9773,18500.0
2014-05-21 13:10:00,41.98,41.98,41.95,41.97,46100.0,29.9702,29.9702,29.9487,29.963,46100.0
2014-05-21 13:20:00,41.97,41.97,41.95,41.96,15800.0,29.963,29.963,29.9487,29.9559,15800.0
2014-05-21 13:30:00,41.96,41.97,41.96,41.97,9700.0,29.9559,29.963,29.9559,29.963,9700.0
2014-05-21 13:40:00,41.97,41.99,41.96,41.97,17800.0,29.963,29.9773,29.9559,29.963,17800.0
2014-05-21 13:50:00,41.99,41.99,41.96,41.97,24100.0,29.9773,29.9773,29.9559,29.963,24100.0
2014-05-21 14:00:00,41.98,42.0,41.96,41.97,53200.0,29.9702,29.9844,29.9559,29.963,53200.0
2014-05-21 14:10:00,41.98,41.98,41.94,41.98,26100.0,29.9702,29.9702,29.9416,29.9702,26100.0
2014-05-21 14:20:00,41.97,42.0,41.97,42.0,44700.0,29.963,29.9844,29.963,29.9844,44700.0
2014-05-21 14:30:00,42.01,42.03,41.99,42.03,19400.0,29.9916,30.0058,29.9773,30.0058,19400.0
2014-05-21 14:40:00,42.04,42.05,42.02,42.05,71700.0,30.013,30.0201,29.9987,30.0201,71700.0
2014-05-21 14:50:00,42.04,42.04,42.02,42.04,86000.0,30.013,30.013,29.9987,30.013,86000.0
2014-05-21 15:00:00,42.03,42.04,42.02,42.03,21300.0,30.0058,30.013,29.9987,30.0058,21300.0
2014-05-21 15:10:00,42.04,42.07,42.03,42.04,96900.0,30.013,30.0344,30.0058,30.013,96900.0
2014-05-21 15:20:00,42.05,42.06,42.04,42.05,19700.0,30.0201,30.0273,30.013,30.0201,19700.0
2014-05-21 15:30:00,42.06,42.06,42.03,42.03,22000.0,30.0273,30.0273,30.0058,30.0058,22000.0
2014-05-21 15:40:00,42.03,42.05,42.03,42.04,44100.0,30.0058,30.0201,30.0058,30.013,44100.0
2014-05-21 15:50:00,42.05,42.06,42.04,42.05,112800.0,30.0201,30.0273,30.013,30.0201,112800.0
2014-05-22 09:30:00,42.1,42.1,42.06,42.08,109200.0,30.0558,30.0558,30.0273,30.0415,109200.0
2014-05-22 09:40:00,42.08,42.12,42.08,42.11,30000.0,30.0415,30.0701,30.0415,30.063,30000.0
2014-05-22 09:50:00,42.12,42.12,42.09,42.1,13700.0,30.0701,30.0701,30.0487,30.0558,13700.0
2014-05-22 10:00:00,42.1,42.12,42.07,42.08,42400.0,30.0558,30.0701,30.0344,30.0415,42400.0
2014-05-22 10:10:00,42.09,42.13,42.09,42.13,69800.0,30.0487,30.0772,30.0487,30.0772,69800.0
2014-05-22 10:20:00,42.13,42.13,42.08,42.08,21900.0,30.0772,30.0772,30.0415,30.0415,21900.0
2014-05-22 10:30:00,42.09,42.12,42.09,42.12,15900.0,30.0487,30.0701,30.0487,30.0701,15900.0
2014-05-22 10:40:00,42.11,42.12,42.09,42.12,11700.0,30.063,30.0701,30.0487,30.0701,11700.0
2014-05-22 10:50:00,42.12,42.14,42.12,42.13,18700.0,30.0701,30.0844,30.0701,30.0772,18700.0
2014-05-22 11:00:00,42.14,42.15,42.12,42.13,26500.0,30.0844,30.0915,30.0701,30.0772,26500.0
2014-05-22 11:10:00,42.13,42.14,42.12,42.14,38100.0,30.0772,30.0844,30.0701,30.0844,38100.0
2014-05-22 11:20:00,42.14,42.17,42.14,42.15,47300.0,30.0844,30.1058,30.0844,30.0915,47300.0
2014-05-22 11:30:00,42.15,42.17,42.13,42.13,61500.0,30.0915,30.1058,30.0772,30.0772,61500.0
2014-05-22 11:40:00,42.14,42.14,42.1,42.11,396300.0,30.0844,30.0844,30.0558,30.063,396300.0
2014-05-22 11:50:00,42.11,42.13,42.11,42.13,22000.0,30.063,30.0772,30.063,30.0772,22000.0
2014-05-22 12:00:00,42.12,42.13,42.11,42.13,27400.0,30.0701,30.0772,30.063,30.0772,27400.0
2014-05-22 12:10:00,42.12,42.12,42.11,42.12,12200.0,30.0701,30.0701,30.063,30.0701,12200.0
2014-05-22 12:20:00,42.11,42.13,42.11,42.13,29900.0,30.063,30.0772,30.063,30.0772,29900.0
2014-05-22 12:30:00,42.13,42.14,42.12,42.14,14000.0,30.0772,30.0844,30.0701,30.0844,14000.0
2014-05-22 12:40:00,42.14,42.14,42.12,42.13,12600.0,30.0844,30.0844,30.0701,30.0772,12600.0
2014-05-22 12:50:00,42.12,42.13,42.11,42.12,34900.0,30.0701,30.0772,30.063,30.0701,34900.0
2014-05-22 13:00:00,42.12,42.13,42.11,42.13,35500.0,30.0701,30.0772,30.063,30.0772,35500.0
2014-05-22 13:10:00,42.12,42.13,42.11,42.13,37400.0,30.0701,30.0772,30.063,30.0772,37400.0
2014-05-22 13:20:00,42.13,42.14,42.12,42.14,28000.0,30.0772,30.0844,30.0701,30.0844,28000.0
2014-05-22 13:30:00,42.14,42.14,42.13,42.14,33500.0,30.0844,30.0844,30.0772,30.0844,33500.0
2014-05-22 13:40:00,42.14,42.16,42.13,42.16,81100.0,30.0844,30.0987,30.0772,30.0987,81100.0
2014-05-22 13:50:00,42.16,42.16,42.15,42.16,32000.0,30.0987,30.0987,30.0915,30.0987,32000.0
2014-05-22 14:00:00,42.16,42.16,42.14,42.16,30200.0,30.0987,30.0987,30.0844,30.0987,30200.0
2014-05-22 14:10:00,42.16,42.16,42.15,42.16,44100.0,30.0987,30.0987,30.0915,30.0987,44100.0
2014-05-22 14:20:00,42.16,42.17,42.16,42.16,110000.0,30.0987,30.1058,30.0987,30.0987,110000.0
2014-05-22 14:30:00,42.16,42.17,42.16,42.16,51000.0,30.0987,30.1058,30.0987,30.0987,51000.0
2014-05-22 14:40:00,42.16,42.17,42.16,42.17,14300.0,30.0987,30.1058,30.0987,30.1058,14300.0
2014-05-22 14:50:00,42.16,42.18,42.16,42.18,52000.0,30.0987,30.1129,30.0987,30.1129,52000.0
2014-05-22 15:00:00,42.17,42.18,42.15,42.15,53300.0,30.1058,30.1129,30.0915,30.0915,53300.0
2014-05-22 15:10:00,42.15,42.17,42.15,42.16,23700.0,30.0915,30.1058,30.0915,30.0987,23700.0
2014-05-22 15:20:00,42.17,42.17,42.15,42.15,28700.0,30.1058,30.1058,30.0915,30.0915,28700.0
2014-05-22 15:30:00,42.15,42.16,42.14,42.16,21300.0,30.0915,30.0987,30.0844,30.0987,21300.0
2014-05-22 15:40:00,42.16,42.16,42.14,42.15,28900.0,30.0987,30.0987,30.0844,30.0915,28900.0
2014-05-22 15:50:00,42.15,42.16,42.14,42.15,75200.0,30.0915,30.0987,30.0844,30.0915,75200.0
2014-05-23 09:30:00,42.12,42.16,42.11,42.14,41200.0,30.0701,30.0987,30.063,30.0844,41200.0
2014-05-23 09:40:00,42.15,42.16,42.13,42.14,42600.0,30.0915,30.0987,30.0772,30.0844,42600.0
2014-05-23 09:50:00,42.14,42.17,42.14,42.17,31000.0,30.0844,30.1058,30.0844,30.1058,31000.0
2014-05-23 10:00:00,42.17,42.19,42.16,42.19,58300.0,30.1058,30.1201,30.0987,30.1201,58300.0
2014-05-23 10:10:00,42.19,42.2,42.18,42.19,35600.0,30.1201,30.1272,30.1129,30.1201,35600.0
2014-05-23 10:20:00,42.2,42.21,42.18,42.21,18700.0,30.1272,30.1344,30.1129,30.1344,18700.0
2014-05-23 10:30:00,42.2,42.21,42.19,42.21,37000.0,30.1272,30.1344,30.1201,30.1344,37000.0
2014-05-23 10:40:00,42.21,42.23,42.2,42.22,19100.0,30.1344,30.1486,30.1272,30.1415,19100.0
2014-05-23 10:50:00,42.21,42.24,42.21,42.24,21000.0,30.1344,30.1558,30.1344,30.1558,21000.0
2014-05-23 11:00:00,42.24,42.26,42.24,42.26,32400.0,30.1558,30.17,30.1558,30.17,32400.0
2014-05-23 11:10:00,42.26,42.29,42.26,42.29,55400.0,30.17,30.1915,30.17,30.1915,55400.0
2014-05-23 11:20:00,42.28,42.29,42.24,42.25,46100.0,30.1843,30.1915,30.1558,30.1629,46100.0
2014-05-23 11:30:00,42.25,42.27,42.23,42.24,39000.0,30.1629,30.1772,30.1486,30.1558,39000.0
2014-05-23 11:40:00,42.23,42.25,42.22,42.24,23000.0,30.1486,30.1629,30.1415,30.1558,23000.0
2014-05-23 11:50:00,42.24,42.24,42.22,42.23,12600.0,30.1558,30.1558,30.1415,30.1486,12600.0
2014-05-23 12:00:00,42.24,42.25,42.23,42.24,11800.0,30.1558,30.1629,30.1486,30.1558,11800.0
2014-05-23 12:10:00,42.25,42.25,42.24,42.25,11100.0,30.1629,30.1629,30.1558,30.1629,11100.0
2014-05-23 12:20:00,42.25,42.25,42.24,42.25,17900.0,30.1629,30.1629,30.1558,30.1629,17900.0
2014-05-23 12:30:00,42.25,42.27,42.25,42.27,26600.0,30.1629,30.1772,30.1629,30.1772,26600.0
2014-05-23 12:40:00,42.27,42.27,42.25,42.26,16200.0,30.1772,30.1772,30.1629,30.17,16200.0
2014-05-23 12:50:00,42.27,42.28,42.27,42.27,23100.0,30.1772,30.1843,30.1772,30.1772,23100.0
2014-05-23 13:00:00,42.27,42.27,42.26,42.27,21400.0,30.1772,30.1772,30.17,30.1772,21400.0
2014-05-23 13:10:00,42.27,42.27,42.26,42.26,9900.0,30.1772,30.1772,30.17,30.17,9900.0
2014-05-23 13:20:00,42.27,42.27,42.26,42.27,11300.0,30.1772,30.1772,30.17,30.1772,11300.0
2014-05-23 13:30:00,42.27,42.27,42.26,42.27,14000.0,30.1772,30.1772,30.17,30.1772,14000.0
2014-05-23 13:40:00,42.27,42.28,42.26,42.28,61300.0,30.1772,30.1843,30.17,30.1843,61300.0
2014-05-23 13:50:00,42.28,42.29,42.27,42.29,50000.0,30.1843,30.1915,30.1772,30.1915,50000.0
2014-05-23 14:00:00,42.28,42.29,42.27,42.27,35200.0,30.1843,30.1915,30.1772,30.1772,35200.0
2014-05-23 14:10:00,42.27,42.28,42.26,42.27,17800.0,30.1772,30.1843,30.17,30.1772,17800.0
2014-05-23 14:20:00,42.27,42.27,42.26,42.27,13700.0,30.1772,30.1772,30.17,30.1772,13700.0
2014-05-23 14:30:00,42.27,42.27,42.26,42.26,17600.0,30.1772,30.1772,30.17,30.17,17600.0
2014-05-23 14:40:00,42.26,42.27,42.26,42.27,26400.0,30.17,30.1772,30.17,30.1772,26400.0
2014-05-23 14:50:00,42.27,42.28,42.26,42.27,36300.0,30.1772,30.1843,30.17,30.1772,36300.0
2014-05-23 15:00:00,42.27,42.28,42.27,42.28,19600.0,30.1772,30.1843,30.1772,30.1843,19600.0
2014-05-23 15:10:00,42.28,42.29,42.27,42.28,61700.0,30.1843,30.1915,30.1772,30.1843,61700.0
2014-05-23 15:20:00,42.27,42.29,42.27,42.28,38200.0,30.1772,30.1915,30.1772,30.1843,38200.0
2014-05-23 15:30:00,42.28,42.29,42.28,42.29,20400.0,30.1843,30.1915,30.1843,30.1915,20400.0
2014-05-23 15:40:00,42.28,42.29,42.27,42.27,40400.0,30.1843,30.1915,30.1772,30.1772,40400.0
2014-05-23 15:50:00,42.27,42.28,42.24,42.24,133300.0,30.1772,30.1843,30.1558,30.1558,133300.0
2014-05-27 09:30:00,42.51,42.52,42.47,42.48,300200.0,30.3485,30.3557,30.32,30.3271,300200.0
2014-05-27 09:40:00,42.49,42.52,42.48,42.51,77600.0,30.3342,30.3557,30.3271,30.3485,77600.0
2014-05-27 09:50:00,42.51,42.52,42.5,42.52,71500.0,30.3485,30.3557,30.3414,30.3557,71500.0
2014-05-27 10:00:00,42.51,42.52,42.5,42.51,47100.0,30.3485,30.3557,30.3414,30.3485,47100.0
2014-05-27 10:10:00,42.5,42.53,42.48,42.53,65700.0,30.3414,30.3628,30.3271,30.3628,65700.0
2014-05-27 10:20:00,42.52,42.53,42.51,42.52,34600.0,30.3557,30.3628,30.3485,30.3557,34600.0
2014-05-27 10:30:00,42.52,42.52,42.48,42.48,42900.0,30.3557,30.3557,30.3271,30.3271,42900.0
2014-05-27 10:40:00,42.48,42.49,42.47,42.48,22800.0,30.3271,30.3342,30.32,30.3271,22800.0
2014-05-27 10:50:00,42.48,42.48,42.47,42.48,25000.0,30.3271,30.3271,30.32,30.3271,25000.0
2014-05-27 11:00:00,42.48,42.49,42.47,42.48,115200.0,30.3271,30.3342,30.32,30.3271,115200.0
2014-05-27 11:10:00,42.48,42.49,42.47,42.48,87000.0,30.3271,30.3342,30.32,30.3271,87000.0
2014-05-27 11:20:00,42.47,42.49,42.46,42.46,41000.0,30.32,30.3342,30.3128,30.3128,41000.0
2014-05-27 11:30:00,42.46,42.47,42.44,42.44,73200.0,30.3128,30.32,30.2986,30.2986,73200.0
2014-05-27 11:40:00,42.44,42.45,42.42,42.44,17000.0,30.2986,30.3057,30.2843,30.2986,17000.0
2014-05-27 11:50:00,42.43,42.44,42.41,42.42,25000.0,30.2914,30.2986,30.2771,30.2843,25000.0
2014-05-27 12:00:00,42.41,42.42,42.41,42.42,13000.0,30.2771,30.2843,30.2771,30.2843,13000.0
2014-05-27 12:10:00,42.42,42.42,42.41,42.42,16200.0,30.2843,30.2843,30.2771,30.2843,16200.0
2014-05-27 12:20:00,42.42,42.42,42.38,42.39,33800.0,30.2843,30.2843,30.2557,30.2629,33800.0
2014-05-27 12:30:00,42.39,42.4,42.39,42.4,14900.0,30.2629,30.27,30.2629,30.27,14900.0
2014-05-27 12:40:00,42.4,42.4,42.39,42.39,13900.0,30.27,30.27,30.2629,30.2629,13900.0
2014-05-27 12:50:00,42.4,42.4,42.36,42.38,131100.0,30.27,30.27,30.2414,30.2557,131100.0
2014-05-27 13:00:00,42.38,42.38,42.36,42.37,79000.0,30.2557,30.2557,30.2414,30.2486,79000.0
2014-05-27 13:10:00,42.37,42.4,42.37,42.39,29100.0,30.2486,30.27,30.2486,30.2629,29100.0
2014-05-27 13:20:00,42.4,42.4,42.39,42.39,21500.0,30.27,30.27,30.2629,30.2629,21500.0
2014-05-27 13:30:00,42.4,42.4,42.38,42.4,55800.0,30.27,30.27,30.2557,30.27,55800.0
2014-05-27 13:40:00,42.4,42.41,42.39,42.4,12000.0,30.27,30.2771,30.2629,30.27,12000.0
2014-05-27 13:50:00,42.41,42.41,42.4,42.41,10500.0,30.2771,30.2771,30.27,30.2771,10500.0
2014-05-27 14:00:00,42.41,42.41,42.4,42.41,20000.0,30.2771,30.2771,30.27,30.2771,20000.0
2014-05-27 14:10:00,42.42,42.43,42.41,42.42,21700.0,30.2843,30.2914,30.2771,30.2843,21700.0
2014-05-27 14:20:00,42.43,42.44,42.42,42.43,64200.0,30.2914,30.2986,30.2843,30.2914,64200.0
2014-05-27 14:30:00,42.44,42.45,42.43,42.44,75600.0,30.2986,30.3057,30.2914,30.2986,75600.0
2014-05-27 14:40:00,42.45,42.45,42.44,42.45,61200.0,30.3057,30.3057,30.2986,30.3057,61200.0
2014-05-27 14:50:00,42.45,42.47,42.45,42.47,60400.0,30.3057,30.32,30.3057,30.32,60400.0
2014-05-27 15:00:00,42.47,42.47,42.46,42.47,74700.0,30.32,30.32,30.3128,30.32,74700.0
2014-05-27 15:10:00,42.46,42.48,42.46,42.48,48800.0,30.3128,30.3271,30.3128,30.3271,48800.0
2014-05-27 15:20:00,42.48,42.5,42.47,42.5,96200.0,30.3271,30.3414,30.32,30.3414,96200.0
2014-05-27 15:30:00,42.5,42.51,42.49,42.51,112500.0,30.3414,30.3485,30.3342,30.3485,112500.0
2014-05-27 15:40:00,42.51,42.52,42.5,42.51,66800.0,30.3485,30.3557,30.3414,30.3485,66800.0
2014-05-27 15:50:00,42.51,42.51,42.49,42.5,104000.0,30.3485,30.3485,30.3342,30.3414,104000.0
2014-05-28 09:30:00,42.4,42.43,42.39,42.39,135900.0,30.27,30.2914,30.2629,30.2629,135900.0
2014-05-28 09:40:00,42.39,42.41,42.38,42.41,64000.0,30.2629,30.2771,30.2557,30.2771,64000.0
2014-05-28 09:50:00,42.41,42.43,42.39,42.4,60700.0,30.2771,30.2914,30.2629,30.27,60700.0
2014-05-28 10:00:00,42.39,42.4,42.36,42.37,49400.0,30.2629,30.27,30.2414,30.2486,49400.0
2014-05-28 10:10:00,42.36,42.36,42.33,42.33,46400.0,30.2414,30.2414,30.22,30.22,46400.0
2014-05-28 10:20:00,42.33,42.37,42.32,42.37,61500.0,30.22,30.2486,30.2129,30.2486,61500.0
2014-05-28 10:30:00,42.37,42.37,42.35,42.35,30300.0,30.2486,30.2486,30.2343,30.2343,30300.0
2014-05-28 10:40:00,42.35,42.35,42.32,42.34,16800.0,30.2343,30.2343,30.2129,30.2272,16800.0
2014-05-28 10:50:00,42.33,42.38,42.33,42.37,23700.0,30.22,30.2557,30.22,30.2486,23700.0
2014-05-28 11:00:00,42.37,42.4,42.37,42.39,37000.0,30.2486,30.27,30.2486,30.2629,37000.0
2014-05-28 11:10:00,42.39,42.41,42.38,42.39,6900.0,30.2629,30.2771,30.2557,30.2629,6900.0
2014-05-28 11:20:00,42.4,42.41,42.39,42.4,19400.0,30.27,30.2771,30.2629,30.27,19400.0
2014-05-28 11:30:00,42.4,42.45,42.4,42.45,29500.0,30.27,30.3057,30.27,30.3057,29500.0
2014-05-28 11:40:00,42.44,42.45,42.41,42.42,36100.0,30.2986,30.3057,30.2771,30.2843,36100.0
2014-05-28 11:50:00,42.41,42.41,42.39,42.39,41200.0,30.2771,30.2771,30.2629,30.2629,41200.0
2014-05-28 12:00:00,42.4,42.42,42.39,42.41,50600.0,30.27,30.2843,30.2629,30.2771,50600.0
2014-05-28 12:10:00,42.41,42.44,42.39,42.4,20100.0,30.2771,30.2986,30.2629,30.27,20100.0
2014-05-28 12:20:00,42.4,42.4,42.37,42.38,14900.0,30.27,30.27,30.2486,30.2557,14900.0
2014-05-28 12:30:00,42.38,42.4,42.36,42.39,15200.0,30.2557,30.27,30.2414,30.2629,15200.0
2014-05-28 12:40:00,42.39,42.39,42.38,42.39,45600.0,30.2629,30.2629,30.2557,30.2629,45600.0
2014-05-28 12:50:00,42.39,42.4,42.38,42.4,66100.0,30.2629,30.27,30.2557,30.27,66100.0
2014-05-28 13:00:00,42.4,42.4,42.39,42.39,37800.0,30.27,30.27,30.2629,30.2629,37800.0
2014-05-28 13:10:00,42.39,42.41,42.38,42.41,25800.0,30.2629,30.2771,30.2557,30.2771,25800.0
2014-05-28 13:20:00,42.41,42.41,42.4,42.41,10600.0,30.2771,30.2771,30.27,30.2771,10600.0
2014-05-28 13:30:00,42.4,42.42,42.4,42.41,30200.0,30.27,30.2843,30.27,30.2771,30200.0
2014-05-28 13:40:00,42.42,42.42,42.41,42.41,18300.0,30.2843,30.2843,30.2771,30.2771,18300.0
2014-05-28 13:50:00,42.41,42.44,42.41,42.43,34800.0,30.2771,30.2986,30.2771,30.2914,34800.0
2014-05-28 14:00:00,42.43,42.44,42.41,42.42,28100.0,30.2914,30.2986,30.2771,30.2843,28100.0
2014-05-28 14:10:00,42.41,42.42,42.41,42.42,34100.0,30.2771,30.2843,30.2771,30.2843,34100.0
2014-05-28 14:20:00,42.42,42.43,42.41,42.41,55700.0,30.2843,30.2914,30.2771,30.2771,55700.0
2014-05-28 14:30:00,42.41,42.41,42.39,42.41,32300.0,30.2771,30.2771,30.2629,30.2771,32300.0
2014-05-28 14:40:00,42.41,42.42,42.4,42.42,41900.0,30.2771,30.2843,30.27,30.2843,41900.0
2014-05-28 14:50:00,42.42,42.43,42.41,42.41,120700.0,30.2843,30.2914,30.2771,30.2771,120700.0
2014-05-28 15:00:00,42.42,42.43,42.41,42.42,78900.0,30.2843,30.2914,30.2771,30.2843,78900.0
2014-05-28 15:10:00,42.42,42.44,42.41,42.43,63700.0,30.2843,30.2986,30.2771,30.2914,63700.0
2014-05-28 15:20:00,42.44,42.44,42.42,42.43,99800.0,30.2986,30.2986,30.2843,30.2914,99800.0
2014-05-28 15:30:00,42.43,42.44,42.42,42.42,185100.0,30.2914,30.2986,30.2843,30.2843,185100.0
2014-05-28 15:40:00,42.43,42.43,42.41,42.41,77600.0,30.2914,30.2914,30.2771,30.2771,77600.0
2014-05-28 15:50:00,42.41,42.42,42.39,42.4,117200.0,30.2771,30.2843,30.2629,30.27,117200.0
2014-05-29 09:30:00,42.58,42.59,42.54,42.55,54500.0,30.3985,30.4056,30.3699,30.3771,54500.0
2014-05-29 09:40:00,42.56,42.56,42.53,42.54,24700.0,30.3842,30.3842,30.3628,30.3699,24700.0
2014-05-29 09:50:00,42.53,42.57,42.52,42.56,24100.0,30.3628,30.3914,30.3557,30.3842,24100.0
2014-05-29 10:00:00,42.55,42.56,42.51,42.53,52700.0,30.3771,30.3842,30.3485,30.3628,52700.0
2014-05-29 10:10:00,42.53,42.55,42.5,42.55,137600.0,30.3628,30.3771,30.3414,30.3771,137600.0
2014-05-29 10:20:00,42.54,42.55,42.53,42.55,20000.0,30.3699,30.3771,30.3628,30.3771,20000.0
2014-05-29 10:30:00,42.55,42.56,42.53,42.55,122900.0,30.3771,30.3842,30.3628,30.3771,122900.0
2014-05-29 10:40:00,42.55,42.58,42.55,42.56,130500.0,30.3771,30.3985,30.3771,30.3842,130500.0
2014-05-29 10:50:00,42.56,42.56,42.54,42.55,21900.0,30.3842,30.3842,30.3699,30.3771,21900.0
2014-05-29 11:00:00,42.55,42.57,42.54,42.56,20300.0,30.3771,30.3914,30.3699,30.3842,20300.0
2014-05-29 11:10:00,42.57,42.57,42.56,42.57,46600.0,30.3914,30.3914,30.3842,30.3914,46600.0
2014-05-29 11:20:00,42.57,42.58,42.55,42.58,73300.0,30.3914,30.3985,30.3771,30.3985,73300.0
2014-05-29 11:30:00,42.57,42.59,42.57,42.58,43700.0,30.3914,30.4056,30.3914,30.3985,43700.0
2014-05-29 11:40:00,42.57,42.57,42.55,42.56,77700.0,30.3914,30.3914,30.3771,30.3842,77700.0
2014-05-29 11:50:00,42.55,42.56,42.55,42.56,7500.0,30.3771,30.3842,30.3771,30.3842,7500.0
2014-05-29 12:00:00,42.56,42.58,42.55,42.58,37400.0,30.3842,30.3985,30.3771,30.3985,37400.0
2014-05-29 12:10:00,42.57,42.59,42.57,42.58,15900.0,30.3914,30.4056,30.3914,30.3985,15900.0
2014-05-29 12:20:00,42.58,42.58,42.55,42.57,114600.0,30.3985,30.3985,30.3771,30.3914,114600.0
2014-05-29 12:30:00,42.57,42.57,42.56,42.57,15900.0,30.3914,30.3914,30.3842,30.3914,15900.0
2014-05-29 12:40:00,42.57,42.58,42.57,42.58,11100.0,30.3914,30.3985,30.3914,30.3985,11100.0
2014-05-29 12:50:00,42.58,42.58,42.57,42.58,25900.0,30.3985,30.3985,30.3914,30.3985,25900.0
2014-05-29 13:00:00,42.58,42.58,42.57,42.57,18900.0,30.3985,30.3985,30.3914,30.3914,18900.0
2014-05-29 13:10:00,42.57,42.58,42.56,42.56,56000.0,30.3914,30.3985,30.3842,30.3842,56000.0
2014-05-29 13:20:00,42.56,42.58,42.56,42.58,11100.0,30.3842,30.3985,30.3842,30.3985,11100.0
2014-05-29 13:30:00,42.58,42.58,42.56,42.57,23600.0,30.3985,30.3985,30.3842,30.3914,23600.0
2014-05-29 13:40:00,42.56,42.58,42.56,42.58,31600.0,30.3842,30.3985,30.3842,30.3985,31600.0
2014-05-29 13:50:00,42.58,42.58,42.56,42.56,27200.0,30.3985,30.3985,30.3842,30.3842,27200.0
2014-05-29 14:00:00,42.55,42.57,42.55,42.57,37100.0,30.3771,30.3914,30.3771,30.3914,37100.0
2014-05-29 14:10:00,42.57,42.58,42.56,42.58,27500.0,30.3914,30.3985,30.3842,30.3985,27500.0
2014-05-29 14:20:00,42.58,42.59,42.57,42.59,52200.0,30.3985,30.4056,30.3914,30.4056,52200.0
2014-05-29 14:30:00,42.59,42.63,42.58,42.63,80800.0,30.4056,30.4342,30.3985,30.4342,80800.0
2014-05-29 14:40:00,42.63,42.63,42.62,42.63,67800.0,30.4342,30.4342,30.4271,30.4342,67800.0
2014-05-29 14:50:00,42.63,42.63,42.61,42.62,57900.0,30.4342,30.4342,30.4199,30.4271,57900.0
2014-05-29 15:00:00,42.62,42.64,42.61,42.63,42700.0,30.4271,30.4413,30.4199,30.4342,42700.0
2014-05-29 15:10:00,42.63,42.63,42.62,42.63,194800.0,30.4342,30.4342,30.4271,30.4342,194800.0
2014-05-29 15:20:00,42.63,42.64,42.63,42.64,41700.0,30.4342,30.4413,30.4342,30.4413,41700.0
2014-05-29 15:30:00,42.64,42.65,42.63,42.64,72500.0,30.4413,30.4485,30.4342,30.4413,72500.0
2014-05-29 15:40:00,42.64,42.65,42.63,42.64,102600.0,30.4413,30.4485,30.4342,30.4413,102600.0
2014-05-29 15:50:00,42.65,42.66,42.64,42.65,117600.0,30.4485,30.4556,30.4413,30.4485,117600.0
2014-05-30 09:30:00,42.6,42.62,42.56,42.57,162200.0,30.4128,30.4271,30.3842,30.3914,162200.0
2014-05-30 09:40:00,42.57,42.59,42.55,42.55,111600.0,30.3914,30.4056,30.3771,30.3771,111600.0
2014-05-30 09:50:00,42.56,42.58,42.56,42.56,48000.0,30.3842,30.3985,30.3842,30.3842,48000.0
2014-05-30 10:00:00,42.55,42.59,42.55,42.59,22600.0,30.3771,30.4056,30.3771,30.4056,22600.0
2014-05-30 10:10:00,42.59,42.62,42.59,42.6,54800.0,30.4056,30.4271,30.4056,30.4128,54800.0
2014-05-30 10:20:00,42.59,42.61,42.59,42.61,36800.0,30.4056,30.4199,30.4056,30.4199,36800.0
2014-05-30 10:30:00,42.6,42.61,42.58,42.6,51000.0,30.4128,30.4199,30.3985,30.4128,51000.0
2014-05-30 10:40:00,42.59,42.62,42.59,42.62,30100.0,30.4056,30.4271,30.4056,30.4271,30100.0
2014-05-30 10:50:00,42.62,42.66,42.61,42.66,67000.0,30.4271,30.4556,30.4199,30.4556,67000.0
2014-05-30 11:00:00,42.66,42.66,42.64,42.66,33000.0,30.4556,30.4556,30.4413,30.4556,33000.0
2014-05-30 11:10:00,42.66,42.67,42.65,42.65,47600.0,30.4556,30.4628,30.4485,30.4485,47600.0
2014-05-30 11:20:00,42.65,42.65,42.59,42.6,150100.0,30.4485,30.4485,30.4056,30.4128,150100.0
2014-05-30 11:30:00,42.59,42.64,42.59,42.63,49300.0,30.4056,30.4413,30.4056,30.4342,49300.0
2014-05-30 11:40:00,42.63,42.65,42.62,42.65,22400.0,30.4342,30.4485,30.4271,30.4485,22400.0
2014-05-30 11:50:00,42.65,42.65,42.63,42.64,46400.0,30.4485,30.4485,30.4342,30.4413,46400.0
2014-05-30 12:00:00,42.63,42.64,42.61,42.62,19500.0,30.4342,30.4413,30.4199,30.4271,19500.0
2014-05-30 12:10:00,42.62,42.64,42.61,42.64,48200.0,30.4271,30.4413,30.4199,30.4413,48200.0
2014-05-30 12:20:00,42.64,42.66,42.62,42.63,56600.0,30.4413,30.4556,30.4271,30.4342,56600.0
2014-05-30 12:30:00,42.63,42.63,42.59,42.6,47000.0,30.4342,30.4342,30.4056,30.4128,47000.0
2014-05-30 12:40:00,42.6,42.61,42.59,42.59,34500.0,30.4128,30.4199,30.4056,30.4056,34500.0
2014-05-30 12:50:00,42.59,42.61,42.59,42.61,80200.0,30.4056,30.4199,30.4056,30.4199,80200.0
2014-05-30 13:00:00,42.61,42.62,42.6,42.62,69300.0,30.4199,30.4271,30.4128,30.4271,69300.0
2014-05-30 13:10:00,42.61,42.62,42.59,42.6,185100.0,30.4199,30.4271,30.4056,30.4128,185100.0
2014-05-30 13:20:00,42.6,42.61,42.59,42.61,225900.0,30.4128,30.4199,30.4056,30.4199,225900.0
2014-05-30 13:30:00,42.61,42.61,42.59,42.6,57800.0,30.4199,30.4199,30.4056,30.4128,57800.0
2014-05-30 13:40:00,42.59,42.61,42.59,42.61,19000.0,30.4056,30.4199,30.4056,30.4199,19000.0
2014-05-30 13:50:00,42.61,42.61,42.6,42.61,29900.0,30.4199,30.4199,30.4128,30.4199,29900.0
2014-05-30 14:00:00,42.61,42.62,42.6,42.62,56900.0,30.4199,30.4271,30.4128,30.4271,56900.0
2014-05-30 14:10:00,42.62,42.63,42.61,42.63,28500.0,30.4271,30.4342,30.4199,30.4342,28500.0
2014-05-30 14:20:00,42.63,42.63,42.62,42.63,32300.0,30.4342,30.4342,30.4271,30.4342,32300.0
2014-05-30 14:30:00,42.63,42.63,42.62,42.63,75900.0,30.4342,30.4342,30.4271,30.4342,75900.0
2014-05-30 14:40:00,42.63,42.65,42.62,42.65,52100.0,30.4342,30.4485,30.4271,30.4485,52100.0
2014-05-30 14:50:00,42.64,42.65,42.62,42.62,202600.0,30.4413,30.4485,30.4271,30.4271,202600.0
2014-05-30 15:00:00,42.62,42.63,42.62,42.63,31300.0,30.4271,30.4342,30.4271,30.4342,31300.0
2014-05-30 15:10:00,42.63,42.63,42.61,42.61,79400.0,30.4342,30.4342,30.4199,30.4199,79400.0
2014-05-30 15:20:00,42.61,42.62,42.6,42.6,75700.0,30.4199,30.4271,30.4128,30.4128,75700.0
2014-05-30 15:30:00,42.61,42.62,42.6,42.61,134900.0,30.4199,30.4271,30.4128,30.4199,134900.0
2014-05-30 15:40:00,42.62,42.63,42.61,42.62,77100.0,30.4271,30.4342,30.4199,30.4271,77100.0
2014-05-30 15:50:00,42.62,42.65,42.62,42.63,396100.0,30.4271,30.4485,30.4271,30.4342,396100.0
2014-06-02 09:30:00,42.77,42.78,42.73,42.75,60600.0,30.5341,30.5413,30.5056,30.5199,60600.0
2014-06-02 09:40:00,42.75,42.75,42.7,42.7,20000.0,30.5199,30.5199,30.4842,30.4842,20000.0
2014-06-02 09:50:00,42.7,42.73,42.7,42.7,122400.0,30.4842,30.5056,30.4842,30.4842,122400.0
2014-06-02 10:00:00,42.7,42.71,42.65,42.65,159400.0,30.4842,30.4913,30.4485,30.4485,159400.0
2014-06-02 10:10:00,42.65,42.69,42.65,42.69,124300.0,30.4485,30.477,30.4485,30.477,124300.0
2014-06-02 10:20:00,42.7,42.7,42.66,42.69,79100.0,30.4842,30.4842,30.4556,30.477,79100.0
2014-06-02 10:30:00,42.68,42.68,42.66,42.66,35800.0,30.4699,30.4699,30.4556,30.4556,35800.0
2014-06-02 10:40:00,42.66,42.68,42.65,42.66,30600.0,30.4556,30.4699,30.4485,30.4556,30600.0
2014-06-02 10:50:00,42.65,42.69,42.65,42.68,37300.0,30.4485,30.477,30.4485,30.4699,37300.0
2014-06-02 11:00:00,42.69,42.72,42.69,42.72,48300.0,30.477,30.4984,30.477,30.4984,48300.0
2014-06-02 11:10:00,42.72,42.73,42.71,42.72,45500.0,30.4984,30.5056,30.4913,30.4984,45500.0
2014-06-02 11:20:00,42.73,42.75,42.72,42.75,45100.0,30.5056,30.5199,30.4984,30.5199,45100.0
2014-06-02 11:30:00,42.75,42.75,42.7,42.7,318500.0,30.5199,30.5199,30.4842,30.4842,318500.0
2014-06-02 11:40:00,42.71,42.72,42.7,42.72,57700.0,30.4913,30.4984,30.4842,30.4984,57700.0
2014-06-02 11:50:00,42.72,42.73,42.71,42.73,29100.0,30.4984,30.5056,30.4913,30.5056,29100.0
2014-06-02 12:00:00,42.72,42.73,42.71,42.72,14000.0,30.4984,30.5056,30.4913,30.4984,14000.0
2014-06-02 12:10:00,42.72,42.72,42.68,42.69,32200.0,30.4984,30.4984,30.4699,30.477,32200.0
2014-06-02 12:20:00,42.68,42.69,42.67,42.69,9700.0,30.4699,30.477,30.4628,30.477,9700.0
2014-06-02 12:30:00,42.68,42.69,42.68,42.69,6900.0,30.4699,30.477,30.4699,30.477,6900.0
2014-06-02 12:40:00,42.68,42.69,42.67,42.69,14100.0,30.4699,30.477,30.4628,30.477,14100.0
2014-06-02 12:50:00,42.68,42.69,42.68,42.69,11500.0,30.4699,30.477,30.4699,30.477,11500.0
2014-06-02 13:00:00,42.69,42.7,42.68,42.69,36100.0,30.477,30.4842,30.4699,30.477,36100.0
2014-06-02 13:10:00,42.69,42.7,42.68,42.7,13500.0,30.477,30.4842,30.4699,30.4842,13500.0
2014-06-02 13:20:00,42.7,42.71,42.69,42.71,18200.0,30.4842,30.4913,30.477,30.4913,18200.0
2014-06-02 13:30:00,42.71,42.72,42.7,42.72,12000.0,30.4913,30.4984,30.4842,30.4984,12000.0
2014-06-02 13:40:00,42.72,42.73,42.71,42.73,44900.0,30.4984,30.5056,30.4913,30.5056,44900.0
2014-06-02 13:50:00,42.73,42.74,42.72,42.74,35500.0,30.5056,30.5127,30.4984,30.5127,35500.0
2014-06-02 14:00:00,42.74,42.75,42.73,42.75,35600.0,30.5127,30.5199,30.5056,30.5199,35600.0
2014-06-02 14:10:00,42.75,42.75,42.72,42.74,76100.0,30.5199,30.5199,30.4984,30.5127,76100.0
2014-06-02 14:20:00,42.73,42.75,42.73,42.75,17100.0,30.5056,30.5199,30.5056,30.5199,17100.0
2014-06-02 14:30:00,42.74,42.75,42.74,42.74,14600.0,30.5127,30.5199,30.5127,30.5127,14600.0
2014-06-02 14:40:00,42.75,42.75,42.73,42.74,68700.0,30.5199,30.5199,30.5056,30.5127,68700.0
2014-06-02 14:50:00,42.74,42.75,42.73,42.75,37100.0,30.5127,30.5199,30.5056,30.5199,37100.0
2014-06-02 15:00:00,42.75,42.75,42.73,42.74,33500.0,30.5199,30.5199,30.5056,30.5127,33500.0
2014-06-02 15:10:00,42.73,42.74,42.72,42.73,131500.0,30.5056,30.5127,30.4984,30.5056,131500.0
2014-06-02 15:20:00,42.74,42.74,42.71,42.72,49700.0,30.5127,30.5127,30.4913,30.4984,49700.0
2014-06-02 15:30:00,42.71,42.73,42.71,42.72,54900.0,30.4913,30.5056,30.4913,30.4984,54900.0
2014-06-02 15:40:00,42.72,42.74,42.71,42.74,70900.0,30.4984,30.5127,30.4913,30.5127,70900.0
2014-06-02 15:50:00,42.73,42.74,42.73,42.73,84300.0,30.5056,30.5127,30.5056,30.5056,84300.0
2014-06-03 09:30:00,42.57,42.63,42.57,42.63,79800.0,30.3914,30.4342,30.3914,30.4342,79800.0
2014-06-03 09:40:00,42.63,42.64,42.62,42.64,28500.0,30.4342,30.4413,30.4271,30.4413,28500.0
2014-06-03 09:50:00,42.64,42.66,42.63,42.66,58800.0,30.4413,30.4556,30.4342,30.4556,58800.0
2014-06-03 10:00:00,42.65,42.67,42.64,42.65,80500.0,30.4485,30.4628,30.4413,30.4485,80500.0
2014-06-03 10:10:00,42.65,42.67,42.64,42.65,24600.0,30.4485,30.4628,30.4413,30.4485,24600.0
2014-06-03 10:20:00,42.64,42.66,42.64,42.65,13500.0,30.4413,30.4556,30.4413,30.4485,13500.0
2014-06-03 10:30:00,42.65,42.65,42.63,42.64,36700.0,30.4485,30.4485,30.4342,30.4413,36700.0
2014-06-03 10:40:00,42.64,42.64,42.6,42.6,32900.0,30.4413,30.4413,30.4128,30.4128,32900.0
2014-06-03 10:50:00,42.61,42.62,42.6,42.61,19300.0,30.4199,30.4271,30.4128,30.4199,19300.0
2014-06-03 11:00:00,42.61,42.63,42.59,42.62,17100.0,30.4199,30.4342,30.4056,30.4271,17100.0
2014-06-03 11:10:00,42.63,42.65,42.62,42.63,13100.0,30.4342,30.4485,30.4271,30.4342,13100.0
2014-06-03 11:20:00,42.63,42.64,42.62,42.63,17200.0,30.4342,30.4413,30.4271,30.4342,17200.0
2014-06-03 11:30:00,42.62,42.64,42.62,42.62,18800.0,30.4271,30.4413,30.4271,30.4271,18800.0
2014-06-03 11:40:00,42.62,42.63,42.6,42.63,47600.0,30.4271,30.4342,30.4128,30.4342,47600.0
2014-06-03 11:50:00,42.62,42.63,42.61,42.62,38000.0,30.4271,30.4342,30.4199,30.4271,38000.0
2014-06-03 12:00:00,42.61,42.63,42.61,42.62,15200.0,30.4199,30.4342,30.4199,30.4271,15200.0
2014-06-03 12:10:00,42.61,42.65,42.61,42.63,87200.0,30.4199,30.4485,30.4199,30.4342,87200.0
2014-06-03 12:20:00,42.65,42.66,42.64,42.66,27900.0,30.4485,30.4556,30.4413,30.4556,27900.0
2014-06-03 12:30:00,42.66,42.66,42.65,42.66,12900.0,30.4556,30.4556,30.4485,30.4556,12900.0
2014-06-03 12:40:00,42.66,42.66,42.65,42.65,25500.0,30.4556,30.4556,30.4485,30.4485,25500.0
2014-06-03 12:50:00,42.64,42.65,42.64,42.65,9100.0,30.4413,30.4485,30.4413,30.4485,9100.0
2014-06-03 13:00:00,42.65,42.66,42.65,42.66,39800.0,30.4485,30.4556,30.4485,30.4556,39800.0
2014-06-03 13:10:00,42.66,42.66,42.64,42.65,23300.0,30.4556,30.4556,30.4413,30.4485,23300.0
2014-06-03 13:20:00,42.65,42.65,42.63,42.65,23500.0,30.4485,30.4485,30.4342,30.4485,23500.0
2014-06-03 13:30:00,42.65,42.65,42.63,42.64,14300.0,30.4485,30.4485,30.4342,30.4413,14300.0
2014-06-03 13:40:00,42.63,42.65,42.63,42.65,9800.0,30.4342,30.4485,30.4342,30.4485,9800.0
2014-06-03 13:50:00,42.64,42.66,42.64,42.65,18000.0,30.4413,30.4556,30.4413,30.4485,18000.0
2014-06-03 14:00:00,42.64,42.66,42.64,42.66,21800.0,30.4413,30.4556,30.4413,30.4556,21800.0
2014-06-03 14:10:00,42.65,42.66,42.64,42.66,52200.0,30.4485,30.4556,30.4413,30.4556,52200.0
2014-06-03 14:20:00,42.66,42.66,42.65,42.66,34500.0,30.4556,30.4556,30.4485,30.4556,34500.0
2014-06-03 14:30:00,42.65,42.66,42.65,42.66,194500.0,30.4485,30.4556,30.4485,30.4556,194500.0
2014-06-03 14:40:00,42.66,42.67,42.66,42.66,238000.0,30.4556,30.4628,30.4556,30.4556,238000.0
2014-06-03 14:50:00,42.65,42.66,42.64,42.64,39300.0,30.4485,30.4556,30.4413,30.4413,39300.0
2014-06-03 15:00:00,42.64,42.64,42.62,42.63,103600.0,30.4413,30.4413,30.4271,30.4342,103600.0
2014-06-03 15:10:00,42.64,42.65,42.63,42.65,74500.0,30.4413,30.4485,30.4342,30.4485,74500.0
2014-06-03 15:20:00,42.64,42.66,42.64,42.66,54600.0,30.4413,30.4556,30.4413,30.4556,54600.0
2014-06-03 15:30:00,42.66,42.66,42.65,42.66,64900.0,30.4556,30.4556,30.4485,30.4556,64900.0
2014-06-03 15:40:00,42.66,42.66,42.65,42.66,38400.0,30.4556,30.4556,30.4485,30.4556,38400.0
2014-06-03 15:50:00,42.66,42.66,42.64,42.65,76200.0,30.4556,30.4556,30.4413,30.4485,76200.0
2014-06-04 09:30:00,42.58,42.58,42.52,42.52,123700.0,30.3985,30.3985,30.3557,30.3557,123700.0
2014-06-04 09:40:00,42.52,42.54,42.5,42.54,45100.0,30.3557,30.3699,30.3414,30.3699,45100.0
2014-06-04 09:50:00,42.55,42.57,42.54,42.56,18300.0,30.3771,30.3914,30.3699,30.3842,18300.0
2014-06-04 10:00:00,42.55,42.56,42.52,42.54,42100.0,30.3771,30.3842,30.3557,30.3699,42100.0
2014-06-04 10:10:00,42.55,42.57,42.55,42.56,70800.0,30.3771,30.3914,30.3771,30.3842,70800.0
2014-06-04 10:20:00,42.55,42.56,42.52,42.53,23300.0,30.3771,30.3842,30.3557,30.3628,23300.0
2014-06-04 10:30:00,42.54,42.56,42.53,42.56,30400.0,30.3699,30.3842,30.3628,30.3842,30400.0
2014-06-04 10:40:00,42.56,42.57,42.53,42.54,39400.0,30.3842,30.3914,30.3628,30.3699,39400.0
2014-06-04 10:50:00,42.54,42.61,42.54,42.61,79400.0,30.3699,30.4199,30.3699,30.4199,79400.0
2014-06-04 11:00:00,42.61,42.61,42.59,42.6,22700.0,30.4199,30.4199,30.4056,30.4128,22700.0
2014-06-04 11:10:00,42.61,42.61,42.58,42.59,17900.0,30.4199,30.4199,30.3985,30.4056,17900.0
2014-06-04 11:20:00,42.59,42.62,42.59,42.62,22100.0,30.4056,30.4271,30.4056,30.4271,22100.0
2014-06-04 11:30:00,42.61,42.63,42.59,42.61,31600.0,30.4199,30.4342,30.4056,30.4199,31600.0
2014-06-04 11:40:00,42.6,42.61,42.59,42.61,19800.0,30.4128,30.4199,30.4056,30.4199,19800.0
2014-06-04 11:50:00,42.6,42.61,42.6,42.61,21700.0,30.4128,30.4199,30.4128,30.4199,21700.0
2014-06-04 12:00:00,42.6,42.61,42.59,42.61,69000.0,30.4128,30.4199,30.4056,30.4199,69000.0
2014-06-04 12:10:00,42.61,42.61,42.59,42.59,41400.0,30.4199,30.4199,30.4056,30.4056,41400.0
2014-06-04 12:20:00,42.6,42.61,42.59,42.61,14800.0,30.4128,30.4199,30.4056,30.4199,14800.0
2014-06-04 12:30:00,42.62,42.62,42.61,42.61,6200.0,30.4271,30.4271,30.4199,30.4199,6200.0
2014-06-04 12:40:00,42.62,42.63,42.61,42.63,30100.0,30.4271,30.4342,30.4199,30.4342,30100.0
2014-06-04 12:50:00,42.64,42.65,42.63,42.65,34100.0,30.4413,30.4485,30.4342,30.4485,34100.0
2014-06-04 13:00:00,42.64,42.65,42.64,42.64,22500.0,30.4413,30.4485,30.4413,30.4413,22500.0
2014-06-04 13:10:00,42.65,42.65,42.64,42.65,17000.0,30.4485,30.4485,30.4413,30.4485,17000.0
2014-06-04 13:20:00,42.65,42.65,42.63,42.64,27400.0,30.4485,30.4485,30.4342,30.4413,27400.0
2014-06-04 13:30:00,42.64,42.65,42.63,42.65,22500.0,30.4413,30.4485,30.4342,30.4485,22500.0
2014-06-04 13:40:00,42.64,42.65,42.64,42.64,16000.0,30.4413,30.4485,30.4413,30.4413,16000.0
2014-06-04 13:50:00,42.64,42.66,42.64,42.66,44300.0,30.4413,30.4556,30.4413,30.4556,44300.0
2014-06-04 14:00:00,42.67,42.67,42.65,42.66,31300.0,30.4628,30.4628,30.4485,30.4556,31300.0
2014-06-04 14:10:00,42.65,42.66,42.65,42.65,26600.0,30.4485,30.4556,30.4485,30.4485,26600.0
2014-06-04 14:20:00,42.66,42.66,42.65,42.66,14800.0,30.4556,30.4556,30.4485,30.4556,14800.0
2014-06-04 14:30:00,42.66,42.66,42.64,42.66,81400.0,30.4556,30.4556,30.4413,30.4556,81400.0
2014-06-04 14:40:00,42.66,42.66,42.64,42.64,21400.0,30.4556,30.4556,30.4413,30.4413,21400.0
2014-06-04 14:50:00,42.65,42.67,42.64,42.66,49200.0,30.4485,30.4628,30.4413,30.4556,49200.0
2014-06-04 15:00:00,42.66,42.68,42.65,42.67,199500.0,30.4556,30.4699,30.4485,30.4628,199500.0
2014-06-04 15:10:00,42.67,42.68,42.67,42.68,68100.0,30.4628,30.4699,30.4628,30.4699,68100.0
2014-06-04 15:20:00,42.67,42.67,42.66,42.66,23700.0,30.4628,30.4628,30.4556,30.4556,23700.0
2014-06-04 15:30:00,42.67,42.69,42.66,42.69,38000.0,30.4628,30.477,30.4556,30.477,38000.0
2014-06-04 15:40:00,42.68,42.68,42.65,42.66,77100.0,30.4699,30.4699,30.4485,30.4556,77100.0
2014-06-04 15:50:00,42.66,42.67,42.65,42.66,391400.0,30.4556,30.4628,30.4485,30.4556,391400.0
2014-06-05 09:30:00,42.79,42.79,42.73,42.74,82400.0,30.5484,30.5484,30.5056,30.5127,82400.0
2014-06-05 09:40:00,42.74,42.77,42.72,42.76,55500.0,30.5127,30.5341,30.4984,30.527,55500.0
2014-06-05 09:50:00,42.76,42.78,42.7,42.73,85300.0,30.527,30.5413,30.4842,30.5056,85300.0
2014-06-05 10:00:00,42.72,42.72,42.65,42.65,32500.0,30.4984,30.4984,30.4485,30.4485,32500.0
2014-06-05 10:10:00,42.65,42.66,42.61,42.66,56900.0,30.4485,30.4556,30.4199,30.4556,56900.0
2014-06-05 10:20:00,42.65,42.75,42.65,42.74,82700.0,30.4485,30.5199,30.4485,30.5127,82700.0
2014-06-05 10:30:00,42.74,42.74,42.71,42.72,38400.0,30.5127,30.5127,30.4913,30.4984,38400.0
2014-06-05 10:40:00,42.72,42.78,42.72,42.75,25000.0,30.4984,30.5413,30.4984,30.5199,25000.0
2014-06-05 10:50:00,42.74,42.75,42.72,42.73,18900.0,30.5127,30.5199,30.4984,30.5056,18900.0
2014-06-05 11:00:00,42.73,42.77,42.73,42.76,24000.0,30.5056,30.5341,30.5056,30.527,24000.0
2014-06-05 11:10:00,42.76,42.8,42.76,42.79,29800.0,30.527,30.5556,30.527,30.5484,29800.0
2014-06-05 11:20:00,42.79,42.81,42.78,42.78,118400.0,30.5484,30.5627,30.5413,30.5413,118400.0
2014-06-05 11:30:00,42.78,42.8,42.76,42.78,40700.0,30.5413,30.5556,30.527,30.5413,40700.0
2014-06-05 11:40:00,42.77,42.81,42.77,42.8,17800.0,30.5341,30.5627,30.5341,30.5556,17800.0
2014-06-05 11:50:00,42.8,42.85,42.8,42.85,58000.0,30.5556,30.5913,30.5556,30.5913,58000.0
2014-06-05 12:00:00,42.85,42.89,42.85,42.89,9000.0,30.5913,30.6198,30.5913,30.6198,9000.0
2014-06-05 12:10:00,42.89,42.9,42.87,42.88,20700.0,30.6198,30.627,30.6055,30.6127,20700.0
2014-06-05 12:20:00,42.88,42.91,42.88,42.9,37800.0,30.6127,30.6341,30.6127,30.627,37800.0
2014-06-05 12:30:00,42.9,42.93,42.9,42.93,33600.0,30.627,30.6484,30.627,30.6484,33600.0
2014-06-05 12:40:00,42.93,42.93,42.91,42.91,3500.0,30.6484,30.6484,30.6341,30.6341,3500.0
2014-06-05 12:50:00,42.91,42.91,42.89,42.89,14400.0,30.6341,30.6341,30.6198,30.6198,14400.0
2014-06-05 13:00:00,42.89,42.91,42.89,42.91,44300.0,30.6198,30.6341,30.6198,30.6341,44300.0
2014-06-05 13:10:00,42.91,42.91,42.89,42.9,13900.0,30.6341,30.6341,30.6198,30.627,13900.0
2014-06-05 13:20:00,42.9,42.9,42.87,42.88,45000.0,30.627,30.627,30.6055,30.6127,45000.0
2014-06-05 13:30:00,42.89,42.91,42.89,42.91,14600.0,30.6198,30.6341,30.6198,30.6341,14600.0
2014-06-05 13:40:00,42.91,42.91,42.89,42.9,31000.0,30.6341,30.6341,30.6198,30.627,31000.0
2014-06-05 13:50:00,42.9,42.95,42.89,42.94,52800.0,30.627,30.6626,30.6198,30.6555,52800.0
2014-06-05 14:00:00,42.94,42.95,42.93,42.94,41200.0,30.6555,30.6626,30.6484,30.6555,41200.0
2014-06-05 14:10:00,42.94,42.96,42.93,42.96,44100.0,30.6555,30.6698,30.6484,30.6698,44100.0
2014-06-05 14:20:00,42.96,42.98,42.95,42.97,44700.0,30.6698,30.6841,30.6626,30.6769,44700.0
2014-06-05 14:30:00,42.98,42.98,42.96,42.96,29800.0,30.6841,30.6841,30.6698,30.6698,29800.0
2014-06-05 14:40:00,42.95,42.98,42.95,42.96,41300.0,30.6626,30.6841,30.6626,30.6698,41300.0
2014-06-05 14:50:00,42.97,42.97,42.93,42.93,13800.0,30.6769,30.6769,30.6484,30.6484,13800.0
2014-06-05 15:00:00,42.94,42.95,42.93,42.95,18600.0,30.6555,30.6626,30.6484,30.6626,18600.0
2014-06-05 15:10:00,42.94,42.95,42.94,42.94,56400.0,30.6555,30.6626,30.6555,30.6555,56400.0
2014-06-05 15:20:00,42.95,42.95,42.93,42.93,24800.0,30.6626,30.6626,30.6484,30.6484,24800.0
2014-06-05 15:30:00,42.93,42.94,42.93,42.94,132500.0,30.6484,30.6555,30.6484,30.6555,132500.0
2014-06-05 15:40:00,42.94,42.95,42.93,42.95,60600.0,30.6555,30.6626,30.6484,30.6626,60600.0
2014-06-05 15:50:00,42.95,42.95,42.93,42.94,71700.0,30.6626,30.6626,30.6484,30.6555,71700.0
2014-06-06 09:30:00,43.01,43.05,43.0,43.01,98700.0,30.7055,30.734,30.6983,30.7055,98700.0
2014-06-06 09:40:00,43.01,43.01,42.98,43.01,34300.0,30.7055,30.7055,30.6841,30.7055,34300.0
2014-06-06 09:50:00,43.02,43.04,43.0,43.04,78300.0,30.7126,30.7269,30.6983,30.7269,78300.0
2014-06-06 10:00:00,43.04,43.06,43.03,43.06,31200.0,30.7269,30.7412,30.7198,30.7412,31200.0
2014-06-06 10:10:00,43.07,43.07,43.04,43.04,67700.0,30.7483,30.7483,30.7269,30.7269,67700.0
2014-06-06 10:20:00,43.04,43.06,43.04,43.05,29600.0,30.7269,30.7412,30.7269,30.734,29600.0
2014-06-06 10:30:00,43.05,43.07,43.05,43.07,21800.0,30.734,30.7483,30.734,30.7483,21800.0
2014-06-06 10:40:00,43.07,43.08,43.05,43.05,172800.0,30.7483,30.7555,30.734,30.734,172800.0
2014-06-06 10:50:00,43.05,43.06,43.05,43.05,20600.0,30.734,30.7412,30.734,30.734,20600.0
2014-06-06 11:00:00,43.05,43.08,43.05,43.08,83400.0,30.734,30.7555,30.734,30.7555,83400.0
2014-06-06 11:10:00,43.08,43.08,43.07,43.07,32600.0,30.7555,30.7555,30.7483,30.7483,32600.0
2014-06-06 11:20:00,43.07,43.07,43.05,43.06,62200.0,30.7483,30.7483,30.734,30.7412,62200.0
2014-06-06 11:30:00,43.07,43.09,43.07,43.08,73300.0,30.7483,30.7626,30.7483,30.7555,73300.0
2014-06-06 11:40:00,43.08,43.09,43.07,43.08,11400.0,30.7555,30.7626,30.7483,30.7555,11400.0
2014-06-06 11:50:00,43.09,43.09,43.07,43.08,25100.0,30.7626,30.7626,30.7483,30.7555,25100.0
2014-06-06 12:00:00,43.08,43.09,43.07,43.09,10800.0,30.7555,30.7626,30.7483,30.7626,10800.0
2014-06-06 12:10:00,43.08,43.09,43.07,43.08,11900.0,30.7555,30.7626,30.7483,30.7555,11900.0
2014-06-06 12:20:00,43.09,43.09,43.08,43.09,6400.0,30.7626,30.7626,30.7555,30.7626,6400.0
2014-06-06 12:30:00,43.09,43.11,43.08,43.11,40800.0,30.7626,30.7769,30.7555,30.7769,40800.0
2014-06-06 12:40:00,43.11,43.15,43.11,43.14,48300.0,30.7769,30.8054,30.7769,30.7983,48300.0
2014-06-06 12:50:00,43.13,43.14,43.12,43.13,22300.0,30.7912,30.7983,30.784,30.7912,22300.0
2014-06-06 13:00:00,43.13,43.13,43.11,43.11,49100.0,30.7912,30.7912,30.7769,30.7769,49100.0
2014-06-06 13:10:00,43.12,43.13,43.1,43.13,66100.0,30.784,30.7912,30.7697,30.7912,66100.0
2014-06-06 13:20:00,43.12,43.13,43.12,43.13,23200.0,30.784,30.7912,30.784,30.7912,23200.0
2014-06-06 13:30:00,43.13,43.13,43.11,43.12,37600.0,30.7912,30.7912,30.7769,30.784,37600.0
2014-06-06 13:40:00,43.12,43.12,43.1,43.12,49100.0,30.784,30.784,30.7697,30.784,49100.0
2014-06-06 13:50:00,43.12,43.12,43.1,43.12,38600.0,30.784,30.784,30.7697,30.784,38600.0
2014-06-06 14:00:00,43.12,43.13,43.11,43.13,150400.0,30.784,30.7912,30.7769,30.7912,150400.0
2014-06-06 14:10:00,43.12,43.14,43.12,43.14,159300.0,30.784,30.7983,30.784,30.7983,159300.0
2014-06-06 14:20:00,43.13,43.15,43.13,43.14,64600.0,30.7912,30.8054,30.7912,30.7983,64600.0
2014-06-06 14:30:00,43.13,43.14,43.12,43.14,94400.0,30.7912,30.7983,30.784,30.7983,94400.0
2014-06-06 14:40:00,43.14,43.14,43.12,43.13,33800.0,30.7983,30.7983,30.784,30.7912,33800.0
2014-06-06 14:50:00,43.13,43.15,43.12,43.14,84000.0,30.7912,30.8054,30.784,30.7983,84000.0
2014-06-06 15:00:00,43.14,43.15,43.13,43.15,46300.0,30.7983,30.8054,30.7912,30.8054,46300.0
2014-06-06 15:10:00,43.15,43.16,43.14,43.16,74100.0,30.8054,30.8126,30.7983,30.8126,74100.0
2014-06-06 15:20:00,43.16,43.17,43.15,43.16,64800.0,30.8126,30.8197,30.8054,30.8126,64800.0
2014-06-06 15:30:00,43.16,43.16,43.14,43.15,103700.0,30.8126,30.8126,30.7983,30.8054,103700.0
2014-06-06 15:40:00,43.14,43.14,43.12,43.13,127200.0,30.7983,30.7983,30.784,30.7912,127200.0
2014-06-06 15:50:00,43.13,43.16,43.12,43.16,85000.0,30.7912,30.8126,30.784,30.8126,85000.0
2014-06-09 09:30:00,43.02,43.02,42.98,43.02,130600.0,30.7126,30.7126,30.6841,30.7126,130600.0
2014-06-09 09:40:00,43.02,43.04,43.01,43.02,29400.0,30.7126,30.7269,30.7055,30.7126,29400.0
2014-06-09 09:50:00,43.03,43.04,43.01,43.01,28700.0,30.7198,30.7269,30.7055,30.7055,28700.0
2014-06-09 10:00:00,43.02,43.02,43.0,43.02,16600.0,30.7126,30.7126,30.6983,30.7126,16600.0
2014-06-09 10:10:00,43.01,43.03,43.01,43.02,30300.0,30.7055,30.7198,30.7055,30.7126,30300.0
2014-06-09 10:20:00,43.02,43.02,43.01,43.02,45300.0,30.7126,30.7126,30.7055,30.7126,45300.0
2014-06-09 10:30:00,43.02,43.02,43.0,43.0,11500.0,30.7126,30.7126,30.6983,30.6983,11500.0
2014-06-09 10:40:00,43.01,43.04,43.01,43.04,13400.0,30.7055,30.7269,30.7055,30.7269,13400.0
2014-06-09 10:50:00,43.03,43.05,43.03,43.05,33500.0,30.7198,30.734,30.7198,30.734,33500.0
2014-06-09 11:00:00,43.05,43.05,43.03,43.03,12700.0,30.734,30.734,30.7198,30.7198,12700.0
2014-06-09 11:10:00,43.04,43.05,43.04,43.05,137600.0,30.7269,30.734,30.7269,30.734,137600.0
2014-06-09 11:20:00,43.05,43.11,43.05,43.11,64400.0,30.734,30.7769,30.734,30.7769,64400.0
2014-06-09 11:30:00,43.1,43.16,43.1,43.15,14100.0,30.7697,30.8126,30.7697,30.8054,14100.0
2014-06-09 11:40:00,43.14,43.15,43.13,43.13,31000.0,30.7983,30.8054,30.7912,30.7912,31000.0
2014-06-09 11:50:00,43.14,43.14,43.12,43.13,33300.0,30.7983,30.7983,30.784,30.7912,33300.0
2014-06-09 12:00:00,43.13,43.13,43.11,43.12,21000.0,30.7912,30.7912,30.7769,30.784,21000.0
2014-06-09 12:10:00,43.12,43.12,43.11,43.12,25300.0,30.784,30.784,30.7769,30.784,25300.0
2014-06-09 12:20:00,43.12,43.13,43.11,43.11,59600.0,30.784,30.7912,30.7769,30.7769,59600.0
2014-06-09 12:30:00,43.11,43.15,43.11,43.13,21300.0,30.7769,30.8054,30.7769,30.7912,21300.0
2014-06-09 12:40:00,43.14,43.14,43.13,43.13,19500.0,30.7983,30.7983,30.7912,30.7912,19500.0
2014-06-09 12:50:00,43.14,43.14,43.13,43.13,18100.0,30.7983,30.7983,30.7912,30.7912,18100.0
2014-06-09 13:00:00,43.11,43.13,43.11,43.13,25400.0,30.7769,30.7912,30.7769,30.7912,25400.0
2014-06-09 13:10:00,43.13,43.13,43.12,43.13,12100.0,30.7912,30.7912,30.784,30.7912,12100.0
2014-06-09 13:20:00,43.13,43.13,43.1,43.11,16600.0,30.7912,30.7912,30.7697,30.7769,16600.0
2014-06-09 13:30:00,43.11,43.11,43.1,43.1,27900.0,30.7769,30.7769,30.7697,30.7697,27900.0
2014-06-09 13:40:00,43.1,43.12,43.1,43.1,41500.0,30.7697,30.784,30.7697,30.7697,41500.0
2014-06-09 13:50:00,43.11,43.11,43.1,43.11,29900.0,30.7769,30.7769,30.7697,30.7769,29900.0
2014-06-09 14:00:00,43.1,43.11,43.09,43.09,37100.0,30.7697,30.7769,30.7626,30.7626,37100.0
2014-06-09 14:10:00,43.1,43.1,43.08,43.08,74600.0,30.7697,30.7697,30.7555,30.7555,74600.0
2014-06-09 14:20:00,43.09,43.1,43.07,43.07,34700.0,30.7626,30.7697,30.7483,30.7483,34700.0
2014-06-09 14:30:00,43.07,43.09,43.06,43.09,27300.0,30.7483,30.7626,30.7412,30.7626,27300.0
2014-06-09 14:40:00,43.09,43.11,43.08,43.1,77800.0,30.7626,30.7769,30.7555,30.7697,77800.0
2014-06-09 14:50:00,43.11,43.12,43.1,43.11,106500.0,30.7769,30.784,30.7697,30.7769,106500.0
2014-06-09 15:00:00,43.11,43.12,43.1,43.12,44600.0,30.7769,30.784,30.7697,30.784,44600.0
2014-06-09 15:10:00,43.12,43.14,43.11,43.14,35700.0,30.784,30.7983,30.7769,30.7983,35700.0
2014-06-09 15:20:00,43.14,43.14,43.13,43.13,55300.0,30.7983,30.7983,30.7912,30.7912,55300.0
2014-06-09 15:30:00,43.14,43.14,43.13,43.13,34600.0,30.7983,30.7983,30.7912,30.7912,34600.0
2014-06-09 15:40:00,43.12,43.14,43.12,43.14,63800.0,30.784,30.7983,30.784,30.7983,63800.0
2014-06-09 15:50:00,43.14,43.15,43.12,43.14,157200.0,30.7983,30.8054,30.784,30.7983,157200.0
2014-06-10 09:30:00,42.98,42.98,42.93,42.93,128300.0,30.6841,30.6841,30.6484,30.6484,128300.0
2014-06-10 09:40:00,42.94,42.96,42.92,42.95,3130400.0,30.6555,30.6698,30.6412,30.6626,3130400.0
2014-06-10 09:50:00,42.96,42.98,42.93,42.94,45200.0,30.6698,30.6841,30.6484,30.6555,45200.0
2014-06-10 10:00:00,42.95,42.95,42.9,42.91,34700.0,30.6626,30.6626,30.627,30.6341,34700.0
2014-06-10 10:10:00,42.9,42.93,42.9,42.92,36800.0,30.627,30.6484,30.627,30.6412,36800.0
2014-06-10 10:20:00,42.92,42.95,42.91,42.94,54200.0,30.6412,30.6626,30.6341,30.6555,54200.0
2014-06-10 10:30:00,42.94,42.96,42.92,42.92,100100.0,30.6555,30.6698,30.6412,30.6412,100100.0
2014-06-10 10:40:00,42.92,42.95,42.91,42.95,30300.0,30.6412,30.6626,30.6341,30.6626,30300.0
2014-06-10 10:50:00,42.95,42.96,42.93,42.95,42500.0,30.6626,30.6698,30.6484,30.6626,42500.0
2014-06-10 11:00:00,42.96,42.98,42.95,42.98,110600.0,30.6698,30.6841,30.6626,30.6841,110600.0
2014-06-10 11:10:00,42.97,42.99,42.97,42.98,36000.0,30.6769,30.6912,30.6769,30.6841,36000.0
2014-06-10 11:20:00,42.97,42.98,42.96,42.98,31100.0,30.6769,30.6841,30.6698,30.6841,31100.0
2014-06-10 11:30:00,42.98,43.01,42.98,43.01,40300.0,30.6841,30.7055,30.6841,30.7055,40300.0
2014-06-10 11:40:00,43.01,43.03,43.0,43.02,61600.0,30.7055,30.7198,30.6983,30.7126,61600.0
2014-06-10 11:50:00,43.02,43.03,43.01,43.01,32600.0,30.7126,30.7198,30.7055,30.7055,32600.0
2014-06-10 12:00:00,43.01,43.01,42.98,42.98,17200.0,30.7055,30.7055,30.6841,30.6841,17200.0
2014-06-10 12:10:00,42.99,43.0,42.98,42.99,12500.0,30.6912,30.6983,30.6841,30.6912,12500.0
2014-06-10 12:20:00,42.99,43.02,42.99,43.02,55100.0,30.6912,30.7126,30.6912,30.7126,55100.0
2014-06-10 12:30:00,43.02,43.02,43.0,43.01,63600.0,30.7126,30.7126,30.6983,30.7055,63600.0
2014-06-10 12:40:00,43.01,43.01,42.99,43.0,57300.0,30.7055,30.7055,30.6912,30.6983,57300.0
2014-06-10 12:50:00,43.0,43.01,42.99,43.01,55800.0,30.6983,30.7055,30.6912,30.7055,55800.0
2014-06-10 13:00:00,43.01,43.01,43.0,43.01,87100.0,30.7055,30.7055,30.6983,30.7055,87100.0
2014-06-10 13:10:00,43.0,43.01,42.98,42.99,56900.0,30.6983,30.7055,30.6841,30.6912,56900.0
2014-06-10 13:20:00,42.99,43.0,42.98,43.0,58200.0,30.6912,30.6983,30.6841,30.6983,58200.0
2014-06-10 13:30:00,43.0,43.0,42.99,42.99,45400.0,30.6983,30.6983,30.6912,30.6912,45400.0
2014-06-10 13:40:00,43.0,43.0,42.99,43.0,27200.0,30.6983,30.6983,30.6912,30.6983,27200.0
2014-06-10 13:50:00,43.0,43.02,42.99,43.01,64900.0,30.6983,30.7126,30.6912,30.7055,64900.0
2014-06-10 14:00:00,43.02,43.02,43.01,43.02,19300.0,30.7126,30.7126,30.7055,30.7126,19300.0
2014-06-10 14:10:00,43.02,43.03,43.01,43.02,56400.0,30.7126,30.7198,30.7055,30.7126,56400.0
2014-06-10 14:20:00,43.02,43.03,43.02,43.03,54100.0,30.7126,30.7198,30.7126,30.7198,54100.0
2014-06-10 14:30:00,43.02,43.03,43.01,43.02,52600.0,30.7126,30.7198,30.7055,30.7126,52600.0
2014-06-10 14:40:00,43.02,43.02,43.01,43.02,33400.0,30.7126,30.7126,30.7055,30.7126,33400.0
2014-06-10 14:50:00,43.02,43.04,43.01,43.03,23500.0,30.7126,30.7269,30.7055,30.7198,23500.0
2014-06-10 15:00:00,43.04,43.04,43.03,43.04,56600.0,30.7269,30.7269,30.7198,30.7269,56600.0
2014-06-10 15:10:00,43.04,43.04,43.03,43.04,15600.0,30.7269,30.7269,30.7198,30.7269,15600.0
2014-06-10 15:20:00,43.04,43.05,43.03,43.04,185700.0,30.7269,30.734,30.7198,30.7269,185700.0
2014-06-10 15:30:00,43.04,43.06,43.03,43.05,85000.0,30.7269,30.7412,30.7198,30.734,85000.0
2014-06-10 15:40:00,43.05,43.05,43.03,43.04,40400.0,30.734,30.734,30.7198,30.7269,40400.0
2014-06-10 15:50:00,43.04,43.05,43.03,43.05,96900.0,30.7269,30.734,30.7198,30.734,96900.0
2014-06-11 09:30:00,42.91,42.92,42.89,42.9,61100.0,30.6341,30.6412,30.6198,30.627,61100.0
2014-06-11 09:40:00,42.9,42.91,42.88,42.91,54700.0,30.627,30.6341,30.6127,30.6341,54700.0
2014-06-11 09:50:00,42.91,42.91,42.89,42.9,19600.0,30.6341,30.6341,30.6198,30.627,19600.0
2014-06-11 10:00:00,42.9,42.93,42.88,42.9,390800.0,30.627,30.6484,30.6127,30.627,390800.0
2014-06-11 10:10:00,42.9,42.91,42.86,42.88,61300.0,30.627,30.6341,30.5984,30.6127,61300.0
2014-06-11 10:20:00,42.89,42.89,42.84,42.85,39600.0,30.6198,30.6198,30.5841,30.5913,39600.0
2014-06-11 10:30:00,42.84,42.86,42.82,42.84,36800.0,30.5841,30.5984,30.5698,30.5841,36800.0
2014-06-11 10:40:00,42.84,42.87,42.83,42.85,56700.0,30.5841,30.6055,30.577,30.5913,56700.0
2014-06-11 10:50:00,42.84,42.86,42.84,42.85,29700.0,30.5841,30.5984,30.5841,30.5913,29700.0
2014-06-11 11:00:00,42.86,42.88,42.85,42.87,11100.0,30.5984,30.6127,30.5913,30.6055,11100.0
2014-06-11 11:10:00,42.87,42.87,42.83,42.84,27800.0,30.6055,30.6055,30.577,30.5841,27800.0
2014-06-11 11:20:00,42.85,42.85,42.83,42.85,71100.0,30.5913,30.5913,30.577,30.5913,71100.0
2014-06-11 11:30:00,42.85,42.88,42.84,42.86,52000.0,30.5913,30.6127,30.5841,30.5984,52000.0
2014-06-11 11:40:00,42.85,42.86,42.83,42.85,13900.0,30.5913,30.5984,30.577,30.5913,13900.0
2014-06-11 11:50:00,42.85,42.88,42.85,42.88,19300.0,30.5913,30.6127,30.5913,30.6127,19300.0
2014-06-11 12:00:00,42.88,42.9,42.88,42.9,37400.0,30.6127,30.627,30.6127,30.627,37400.0
2014-06-11 12:10:00,42.9,42.91,42.89,42.89,57300.0,30.627,30.6341,30.6198,30.6198,57300.0
2014-06-11 12:20:00,42.89,42.9,42.87,42.88,37900.0,30.6198,30.627,30.6055,30.6127,37900.0
2014-06-11 12:30:00,42.88,42.89,42.87,42.88,63400.0,30.6127,30.6198,30.6055,30.6127,63400.0
2014-06-11 12:40:00,42.88,42.89,42.87,42.89,20500.0,30.6127,30.6198,30.6055,30.6198,20500.0
2014-06-11 12:50:00,42.88,42.89,42.88,42.88,19700.0,30.6127,30.6198,30.6127,30.6127,19700.0
2014-06-11 13:00:00,42.88,42.89,42.86,42.87,28100.0,30.6127,30.6198,30.5984,30.6055,28100.0
2014-06-11 13:10:00,42.86,42.87,42.85,42.85,41400.0,30.5984,30.6055,30.5913,30.5913,41400.0
2014-06-11 13:20:00,42.85,42.86,42.85,42.86,20800.0,30.5913,30.5984,30.5913,30.5984,20800.0
2014-06-11 13:30:00,42.86,42.87,42.85,42.85,18700.0,30.5984,30.6055,30.5913,30.5913,18700.0
2014-06-11 13:40:00,42.86,42.86,42.84,42.84,37000.0,30.5984,30.5984,30.5841,30.5841,37000.0
2014-06-11 13:50:00,42.84,42.85,42.83,42.84,31900.0,30.5841,30.5913,30.577,30.5841,31900.0
2014-06-11 14:00:00,42.84,42.84,42.81,42.81,23400.0,30.5841,30.5841,30.5627,30.5627,23400.0
2014-06-11 14:10:00,42.81,42.82,42.8,42.8,67500.0,30.5627,30.5698,30.5556,30.5556,67500.0
2014-06-11 14:20:00,42.81,42.81,42.79,42.81,44800.0,30.5627,30.5627,30.5484,30.5627,44800.0
2014-06-11 14:30:00,42.81,42.81,42.8,42.8,57100.0,30.5627,30.5627,30.5556,30.5556,57100.0
2014-06-11 14:40:00,42.8,42.83,42.8,42.82,66700.0,30.5556,30.577,30.5556,30.5698,66700.0
2014-06-11 14:50:00,42.82,42.82,42.8,42.81,121700.0,30.5698,30.5698,30.5556,30.5627,121700.0
2014-06-11 15:00:00,42.82,42.83,42.81,42.82,116600.0,30.5698,30.577,30.5627,30.5698,116600.0
2014-06-11 15:10:00,42.82,42.82,42.81,42.81,23000.0,30.5698,30.5698,30.5627,30.5627,23000.0
2014-06-11 15:20:00,42.82,42.83,42.8,42.83,46800.0,30.5698,30.577,30.5556,30.577,46800.0
2014-06-11 15:30:00,42.83,42.86,42.83,42.85,102600.0,30.577,30.5984,30.577,30.5913,102600.0
2014-06-11 15:40:00,42.85,42.87,42.85,42.86,46100.0,30.5913,30.6055,30.5913,30.5984,46100.0
2014-06-11 15:50:00,42.86,42.86,42.83,42.84,76100.0,30.5984,30.5984,30.577,30.5841,76100.0
2014-06-12 09:30:00,42.99,42.99,42.94,42.96,49800.0,30.6912,30.6912,30.6555,30.6698,49800.0
2014-06-12 09:40:00,42.95,42.97,42.94,42.97,85900.0,30.6626,30.6769,30.6555,30.6769,85900.0
2014-06-12 09:50:00,42.96,42.98,42.95,42.97,32400.0,30.6698,30.6841,30.6626,30.6769,32400.0
2014-06-12 10:00:00,42.98,42.99,42.97,42.99,148900.0,30.6841,30.6912,30.6769,30.6912,148900.0
2014-06-12 10:10:00,42.98,42.99,42.95,42.97,30100.0,30.6841,30.6912,30.6626,30.6769,30100.0
2014-06-12 10:20:00,42.96,42.97,42.92,42.93,19000.0,30.6698,30.6769,30.6412,30.6484,19000.0
2014-06-12 10:30:00,42.93,42.94,42.92,42.94,28500.0,30.6484,30.6555,30.6412,30.6555,28500.0
2014-06-12 10:40:00,42.94,42.94,42.9,42.91,54800.0,30.6555,30.6555,30.627,30.6341,54800.0
2014-06-12 10:50:00,42.91,42.95,42.91,42.94,25700.0,30.6341,30.6626,30.6341,30.6555,25700.0
2014-06-12 11:00:00,42.94,42.96,42.94,42.94,27500.0,30.6555,30.6698,30.6555,30.6555,27500.0
2014-06-12 11:10:00,42.95,42.99,42.95,42.98,28300.0,30.6626,30.6912,30.6626,30.6841,28300.0
2014-06-12 11:20:00,42.98,43.02,42.97,43.01,19300.0,30.6841,30.7126,30.6769,30.7055,19300.0
2014-06-12 11:30:00,43.01,43.01,42.97,42.97,15000.0,30.7055,30.7055,30.6769,30.6769,15000.0
2014-06-12 11:40:00,42.97,42.98,42.96,42.96,27000.0,30.6769,30.6841,30.6698,30.6698,27000.0
2014-06-12 11:50:00,42.96,42.96,42.94,42.94,15400.0,30.6698,30.6698,30.6555,30.6555,15400.0
2014-06-12 12:00:00,42.94,42.94,42.91,42.93,25700.0,30.6555,30.6555,30.6341,30.6484,25700.0
2014-06-12 12:10:00,42.93,42.93,42.91,42.92,17800.0,30.6484,30.6484,30.6341,30.6412,17800.0
2014-06-12 12:20:00,42.92,42.94,42.91,42.93,29400.0,30.6412,30.6555,30.6341,30.6484,29400.0
2014-06-12 12:30:00,42.93,42.95,42.92,42.95,15500.0,30.6484,30.6626,30.6412,30.6626,15500.0
2014-06-12 12:40:00,42.95,42.95,42.93,42.93,15900.0,30.6626,30.6626,30.6484,30.6484,15900.0
2014-06-12 12:50:00,42.94,42.94,42.9,42.92,54700.0,30.6555,30.6555,30.627,30.6412,54700.0
2014-06-12 13:00:00,42.92,42.93,42.9,42.92,45500.0,30.6412,30.6484,30.627,30.6412,45500.0
2014-06-12 13:10:00,42.92,42.93,42.91,42.91,24800.0,30.6412,30.6484,30.6341,30.6341,24800.0
2014-06-12 13:20:00,42.91,42.92,42.9,42.91,11600.0,30.6341,30.6412,30.627,30.6341,11600.0
2014-06-12 13:30:00,42.91,42.91,42.87,42.87,37500.0,30.6341,30.6341,30.6055,30.6055,37500.0
2014-06-12 13:40:00,42.87,42.88,42.84,42.86,44500.0,30.6055,30.6127,30.5841,30.5984,44500.0
2014-06-12 13:50:00,42.86,42.86,42.82,42.82,35900.0,30.5984,30.5984,30.5698,30.5698,35900.0
2014-06-12 14:00:00,42.81,42.84,42.81,42.82,49500.0,30.5627,30.5841,30.5627,30.5698,49500.0
2014-06-12 14:10:00,42.83,42.85,42.82,42.84,34600.0,30.577,30.5913,30.5698,30.5841,34600.0
2014-06-12 14:20:00,42.84,42.85,42.82,42.84,19100.0,30.5841,30.5913,30.5698,30.5841,19100.0
2014-06-12 14:30:00,42.84,42.84,42.82,42.82,77000.0,30.5841,30.5841,30.5698,30.5698,77000.0
2014-06-12 14:40:00,42.83,42.84,42.82,42.83,85400.0,30.577,30.5841,30.5698,30.577,85400.0
2014-06-12 14:50:00,42.83,42.83,42.8,42.8,106200.0,30.577,30.577,30.5556,30.5556,106200.0
2014-06-12 15:00:00,42.8,42.82,42.79,42.81,106600.0,30.5556,30.5698,30.5484,30.5627,106600.0
2014-06-12 15:10:00,42.8,42.82,42.78,42.82,69600.0,30.5556,30.5698,30.5413,30.5698,69600.0
2014-06-12 15:20:00,42.82,42.82,42.8,42.8,63400.0,30.5698,30.5698,30.5556,30.5556,63400.0
2014-06-12 15:30:00,42.81,42.81,42.77,42.77,36200.0,30.5627,30.5627,30.5341,30.5341,36200.0
2014-06-12 15:40:00,42.77,42.82,42.77,42.8,84100.0,30.5341,30.5698,30.5341,30.5556,84100.0
2014-06-12 15:50:00,42.8,42.84,42.8,42.84,96400.0,30.5556,30.5841,30.5556,30.5841,96400.0
2014-06-13 09:30:00,42.85,42.87,42.81,42.82,104600.0,30.5913,30.6055,30.5627,30.5698,104600.0
2014-06-13 09:40:00,42.81,42.82,42.79,42.79,36400.0,30.5627,30.5698,30.5484,30.5484,36400.0
2014-06-13 09:50:00,42.8,42.83,42.78,42.82,118800.0,30.5556,30.577,30.5413,30.5698,118800.0
2014-06-13 10:00:00,42.82,42.83,42.78,42.79,74200.0,30.5698,30.577,30.5413,30.5484,74200.0
2014-06-13 10:10:00,42.8,42.85,42.8,42.84,70800.0,30.5556,30.5913,30.5556,30.5841,70800.0
2014-06-13 10:20:00,42.84,42.87,42.84,42.85,40600.0,30.5841,30.6055,30.5841,30.5913,40600.0
2014-06-13 10:30:00,42.84,42.88,42.84,42.87,53500.0,30.5841,30.6127,30.5841,30.6055,53500.0
2014-06-13 10:40:00,42.87,42.87,42.84,42.84,11500.0,30.6055,30.6055,30.5841,30.5841,11500.0
2014-06-13 10:50:00,42.84,42.88,42.83,42.88,18000.0,30.5841,30.6127,30.577,30.6127,18000.0
2014-06-13 11:00:00,42.88,42.93,42.88,42.9,19400.0,30.6127,30.6484,30.6127,30.627,19400.0
2014-06-13 11:10:00,42.9,42.91,42.88,42.88,16800.0,30.627,30.6341,30.6127,30.6127,16800.0
2014-06-13 11:20:00,42.87,42.88,42.85,42.86,21200.0,30.6055,30.6127,30.5913,30.5984,21200.0
2014-06-13 11:30:00,42.86,42.86,42.82,42.83,23800.0,30.5984,30.5984,30.5698,30.577,23800.0
2014-06-13 11:40:00,42.82,42.83,42.81,42.82,35800.0,30.5698,30.577,30.5627,30.5698,35800.0
2014-06-13 11:50:00,42.82,42.83,42.81,42.83,26400.0,30.5698,30.577,30.5627,30.577,26400.0
2014-06-13 12:00:00,42.83,42.85,42.82,42.83,7800.0,30.577,30.5913,30.5698,30.577,7800.0
2014-06-13 12:10:00,42.84,42.85,42.83,42.84,14700.0,30.5841,30.5913,30.577,30.5841,14700.0
2014-06-13 12:20:00,42.84,42.85,42.82,42.83,34500.0,30.5841,30.5913,30.5698,30.577,34500.0
2014-06-13 12:30:00,42.82,42.83,42.8,42.8,31000.0,30.5698,30.577,30.5556,30.5556,31000.0
2014-06-13 12:40:00,42.8,42.8,42.76,42.76,24700.0,30.5556,30.5556,30.527,30.527,24700.0
2014-06-13 12:50:00,42.76,42.77,42.75,42.77,76100.0,30.527,30.5341,30.5199,30.5341,76100.0
2014-06-13 13:00:00,42.77,42.81,42.77,42.78,30900.0,30.5341,30.5627,30.5341,30.5413,30900.0
2014-06-13 13:10:00,42.78,42.78,42.76,42.77,30900.0,30.5413,30.5413,30.527,30.5341,30900.0
2014-06-13 13:20:00,42.77,42.78,42.76,42.77,47400.0,30.5341,30.5413,30.527,30.5341,47400.0
2014-06-13 13:30:00,42.77,42.78,42.76,42.77,16500.0,30.5341,30.5413,30.527,30.5341,16500.0
2014-06-13 13:40:00,42.78,42.79,42.77,42.79,16400.0,30.5413,30.5484,30.5341,30.5484,16400.0
2014-06-13 13:50:00,42.79,42.81,42.78,42.8,35300.0,30.5484,30.5627,30.5413,30.5556,35300.0
2014-06-13 14:00:00,42.8,42.81,42.8,42.81,23100.0,30.5556,30.5627,30.5556,30.5627,23100.0
2014-06-13 14:10:00,42.81,42.81,42.79,42.8,43000.0,30.5627,30.5627,30.5484,30.5556,43000.0
2014-06-13 14:20:00,42.81,42.81,42.79,42.81,49300.0,30.5627,30.5627,30.5484,30.5627,49300.0
2014-06-13 14:30:00,42.81,42.82,42.8,42.82,26500.0,30.5627,30.5698,30.5556,30.5698,26500.0
2014-06-13 14:40:00,42.82,42.83,42.81,42.83,45300.0,30.5698,30.577,30.5627,30.577,45300.0
2014-06-13 14:50:00,42.83,42.83,42.81,42.82,80600.0,30.577,30.577,30.5627,30.5698,80600.0
2014-06-13 15:00:00,42.82,42.87,42.82,42.86,68100.0,30.5698,30.6055,30.5698,30.5984,68100.0
2014-06-13 15:10:00,42.86,42.87,42.84,42.85,57500.0,30.5984,30.6055,30.5841,30.5913,57500.0
2014-06-13 15:20:00,42.84,42.84,42.82,42.82,37200.0,30.5841,30.5841,30.5698,30.5698,37200.0
2014-06-13 15:30:00,42.81,42.84,42.8,42.84,57900.0,30.5627,30.5841,30.5556,30.5841,57900.0
2014-06-13 15:40:00,42.84,42.84,42.81,42.82,65800.0,30.5841,30.5841,30.5627,30.5698,65800.0
2014-06-13 15:50:00,42.82,42.85,42.82,42.85,101600.0,30.5698,30.5913,30.5698,30.5913,101600.0
2014-06-16 09:30:00,42.76,42.83,42.76,42.82,69700.0,30.527,30.577,30.527,30.5698,69700.0
2014-06-16 09:40:00,42.82,42.84,42.82,42.84,55200.0,30.5698,30.5841,30.5698,30.5841,55200.0
2014-06-16 09:50:00,42.84,42.85,42.82,42.82,21600.0,30.5841,30.5913,30.5698,30.5698,21600.0
2014-06-16 10:00:00,42.83,42.88,42.82,42.87,43900.0,30.577,30.6127,30.5698,30.6055,43900.0
2014-06-16 10:10:00,42.88,42.9,42.87,42.89,75200.0,30.6127,30.627,30.6055,30.6198,75200.0
2014-06-16 10:20:00,42.89,42.9,42.88,42.88,22000.0,30.6198,30.627,30.6127,30.6127,22000.0
2014-06-16 10:30:00,42.88,42.92,42.88,42.91,38200.0,30.6127,30.6412,30.6127,30.6341,38200.0
2014-06-16 10:40:00,42.91,42.91,42.88,42.88,50500.0,30.6341,30.6341,30.6127,30.6127,50500.0
2014-06-16 10:50:00,42.88,42.89,42.87,42.88,34600.0,30.6127,30.6198,30.6055,30.6127,34600.0
2014-06-16 11:00:00,42.87,42.87,42.8,42.82,47600.0,30.6055,30.6055,30.5556,30.5698,47600.0
2014-06-16 11:10:00,42.81,42.84,42.81,42.82,32900.0,30.5627,30.5841,30.5627,30.5698,32900.0
2014-06-16 11:20:00,42.82,42.84,42.82,42.83,34100.0,30.5698,30.5841,30.5698,30.577,34100.0
2014-06-16 11:30:00,42.82,42.82,42.77,42.79,71000.0,30.5698,30.5698,30.5341,30.5484,71000.0
2014-06-16 11:40:00,42.79,42.81,42.79,42.8,87400.0,30.5484,30.5627,30.5484,30.5556,87400.0
2014-06-16 11:50:00,42.8,42.82,42.8,42.82,26100.0,30.5556,30.5698,30.5556,30.5698,26100.0
2014-06-16 12:00:00,42.81,42.81,42.79,42.8,14500.0,30.5627,30.5627,30.5484,30.5556,14500.0
2014-06-16 12:10:00,42.8,42.84,42.8,42.82,26400.0,30.5556,30.5841,30.5556,30.5698,26400.0
2014-06-16 12:20:00,42.81,42.84,42.81,42.83,21000.0,30.5627,30.5841,30.5627,30.577,21000.0
2014-06-16 12:30:00,42.83,42.83,42.82,42.83,12000.0,30.577,30.577,30.5698,30.577,12000.0
2014-06-16 12:40:00,42.83,42.83,42.81,42.82,13200.0,30.577,30.577,30.5627,30.5698,13200.0
2014-06-16 12:50:00,42.81,42.84,42.81,42.83,48000.0,30.5627,30.5841,30.5627,30.577,48000.0
2014-06-16 13:00:00,42.83,42.86,42.82,42.86,76000.0,30.577,30.5984,30.5698,30.5984,76000.0
2014-06-16 13:10:00,42.86,42.86,42.85,42.86,7200.0,30.5984,30.5984,30.5913,30.5984,7200.0
2014-06-16 13:20:00,42.86,42.87,42.85,42.87,12400.0,30.5984,30.6055,30.5913,30.6055,12400.0
2014-06-16 13:30:00,42.87,42.89,42.86,42.88,34200.0,30.6055,30.6198,30.5984,30.6127,34200.0
2014-06-16 13:40:00,42.88,42.88,42.86,42.87,23600.0,30.6127,30.6127,30.5984,30.6055,23600.0
2014-06-16 13:50:00,42.86,42.87,42.84,42.84,23900.0,30.5984,30.6055,30.5841,30.5841,23900.0
2014-06-16 14:00:00,42.85,42.87,42.84,42.86,58500.0,30.5913,30.6055,30.5841,30.5984,58500.0
2014-06-16 14:10:00,42.85,42.86,42.84,42.84,16600.0,30.5913,30.5984,30.5841,30.5841,16600.0
2014-06-16 14:20:00,42.84,42.87,42.84,42.85,39100.0,30.5841,30.6055,30.5841,30.5913,39100.0
2014-06-16 14:30:00,42.85,42.86,42.85,42.85,18000.0,30.5913,30.5984,30.5913,30.5913,18000.0
2014-06-16 14:40:00,42.85,42.86,42.84,42.86,30900.0,30.5913,30.5984,30.5841,30.5984,30900.0
2014-06-16 14:50:00,42.85,42.86,42.83,42.84,26300.0,30.5913,30.5984,30.577,30.5841,26300.0
2014-06-16 15:00:00,42.83,42.85,42.82,42.84,96700.0,30.577,30.5913,30.5698,30.5841,96700.0
2014-06-16 15:10:00,42.85,42.85,42.81,42.82,47800.0,30.5913,30.5913,30.5627,30.5698,47800.0
2014-06-16 15:20:00,42.83,42.86,42.82,42.86,57300.0,30.577,30.5984,30.5698,30.5984,57300.0
2014-06-16 15:30:00,42.85,42.86,42.84,42.86,43900.0,30.5913,30.5984,30.5841,30.5984,43900.0
2014-06-16 15:40:00,42.85,42.86,42.85,42.85,49800.0,30.5913,30.5984,30.5913,30.5913,49800.0
2014-06-16 15:50:00,42.85,42.88,42.85,42.87,122900.0,30.5913,30.6127,30.5913,30.6055,122900.0
2014-06-17 09:30:00,42.69,42.73,42.67,42.69,94600.0,30.477,30.5056,30.4628,30.477,94600.0
2014-06-17 09:40:00,42.7,42.77,42.7,42.76,44800.0,30.4842,30.5341,30.4842,30.527,44800.0
2014-06-17 09:50:00,42.75,42.8,42.75,42.79,27100.0,30.5199,30.5556,30.5199,30.5484,27100.0
2014-06-17 10:00:00,42.79,42.83,42.78,42.81,119900.0,30.5484,30.577,30.5413,30.5627,119900.0
2014-06-17 10:10:00,42.81,42.82,42.79,42.8,62700.0,30.5627,30.5698,30.5484,30.5556,62700.0
2014-06-17 10:20:00,42.8,42.82,42.79,42.8,24200.0,30.5556,30.5698,30.5484,30.5556,24200.0
2014-06-17 10:30:00,42.8,42.8,42.77,42.78,54000.0,30.5556,30.5556,30.5341,30.5413,54000.0
2014-06-17 10:40:00,42.78,42.78,42.74,42.75,38700.0,30.5413,30.5413,30.5127,30.5199,38700.0
2014-06-17 10:50:00,42.74,42.79,42.73,42.79,19300.0,30.5127,30.5484,30.5056,30.5484,19300.0
2014-06-17 11:00:00,42.78,42.79,42.75,42.75,120400.0,30.5413,30.5484,30.5199,30.5199,120400.0
2014-06-17 11:10:00,42.76,42.79,42.75,42.79,57300.0,30.527,30.5484,30.5199,30.5484,57300.0
2014-06-17 11:20:00,42.79,42.8,42.78,42.79,53600.0,30.5484,30.5556,30.5413,30.5484,53600.0
2014-06-17 11:30:00,42.78,42.81,42.78,42.81,45500.0,30.5413,30.5627,30.5413,30.5627,45500.0
2014-06-17 11:40:00,42.81,42.81,42.79,42.8,24300.0,30.5627,30.5627,30.5484,30.5556,24300.0
2014-06-17 11:50:00,42.81,42.82,42.8,42.82,32700.0,30.5627,30.5698,30.5556,30.5698,32700.0
2014-06-17 12:00:00,42.82,42.83,42.8,42.81,53800.0,30.5698,30.577,30.5556,30.5627,53800.0
2014-06-17 12:10:00,42.81,42.82,42.8,42.81,173900.0,30.5627,30.5698,30.5556,30.5627,173900.0
2014-06-17 12:20:00,42.8,42.81,42.8,42.8,77900.0,30.5556,30.5627,30.5556,30.5556,77900.0
2014-06-17 12:30:00,42.81,42.81,42.8,42.81,46800.0,30.5627,30.5627,30.5556,30.5627,46800.0
2014-06-17 12:40:00,42.8,42.82,42.8,42.82,32100.0,30.5556,30.5698,30.5556,30.5698,32100.0
2014-06-17 12:50:00,42.81,42.83,42.8,42.8,1032000.0,30.5627,30.577,30.5556,30.5556,1032000.0
2014-06-17 13:00:00,42.8,42.81,42.79,42.8,116600.0,30.5556,30.5627,30.5484,30.5556,116600.0
2014-06-17 13:10:00,42.8,42.81,42.79,42.8,93500.0,30.5556,30.5627,30.5484,30.5556,93500.0
2014-06-17 13:20:00,42.81,42.81,42.78,42.79,64300.0,30.5627,30.5627,30.5413,30.5484,64300.0
2014-06-17 13:30:00,42.79,42.81,42.79,42.8,89000.0,30.5484,30.5627,30.5484,30.5556,89000.0
2014-06-17 13:40:00,42.8,42.82,42.8,42.81,52700.0,30.5556,30.5698,30.5556,30.5627,52700.0
2014-06-17 13:50:00,42.81,42.82,42.8,42.81,59700.0,30.5627,30.5698,30.5556,30.5627,59700.0
2014-06-17 14:00:00,42.8,42.81,42.79,42.8,57800.0,30.5556,30.5627,30.5484,30.5556,57800.0
2014-06-17 14:10:00,42.8,42.81,42.79,42.8,20600.0,30.5556,30.5627,30.5484,30.5556,20600.0
2014-06-17 14:20:00,42.81,42.82,42.8,42.82,60200.0,30.5627,30.5698,30.5556,30.5698,60200.0
2014-06-17 14:30:00,42.82,42.82,42.81,42.82,23600.0,30.5698,30.5698,30.5627,30.5698,23600.0
2014-06-17 14:40:00,42.82,42.82,42.8,42.81,118600.0,30.5698,30.5698,30.5556,30.5627,118600.0
2014-06-17 14:50:00,42.82,42.83,42.81,42.83,106200.0,30.5698,30.577,30.5627,30.577,106200.0
2014-06-17 15:00:00,42.83,42.83,42.8,42.81,63000.0,30.577,30.577,30.5556,30.5627,63000.0
2014-06-17 15:10:00,42.81,42.82,42.8,42.82,99200.0,30.5627,30.5698,30.5556,30.5698,99200.0
2014-06-17 15:20:00,42.81,42.82,42.8,42.81,137000.0,30.5627,30.5698,30.5556,30.5627,137000.0
2014-06-17 15:30:00,42.81,42.82,42.8,42.82,53300.0,30.5627,30.5698,30.5556,30.5698,53300.0
2014-06-17 15:40:00,42.81,42.83,42.81,42.82,118200.0,30.5627,30.577,30.5627,30.5698,118200.0
2014-06-17 15:50:00,42.82,42.82,42.8,42.81,381300.0,30.5698,30.5698,30.5556,30.5627,381300.0
2014-06-18 09:30:00,42.86,42.9,42.86,42.89,122600.0,30.5984,30.627,30.5984,30.6198,122600.0
2014-06-18 09:40:00,42.89,42.9,42.87,42.89,90100.0,30.6198,30.627,30.6055,30.6198,90100.0
2014-06-18 09:50:00,42.9,42.91,42.89,42.9,21700.0,30.627,30.6341,30.6198,30.627,21700.0
2014-06-18 10:00:00,42.91,42.93,42.89,42.9,208200.0,30.6341,30.6484,30.6198,30.627,208200.0
2014-06-18 10:10:00,42.9,42.9,42.88,42.9,21200.0,30.627,30.627,30.6127,30.627,21200.0
2014-06-18 10:20:00,42.9,42.9,42.87,42.88,95500.0,30.627,30.627,30.6055,30.6127,95500.0
2014-06-18 10:30:00,42.88,42.89,42.87,42.87,118700.0,30.6127,30.6198,30.6055,30.6055,118700.0
2014-06-18 10:40:00,42.87,42.88,42.86,42.88,11600.0,30.6055,30.6127,30.5984,30.6127,11600.0
2014-06-18 10:50:00,42.88,42.88,42.83,42.83,105700.0,30.6127,30.6127,30.577,30.577,105700.0
2014-06-18 11:00:00,42.83,42.84,42.82,42.83,170300.0,30.577,30.5841,30.5698,30.577,170300.0
2014-06-18 11:10:00,42.83,42.87,42.83,42.86,266500.0,30.577,30.6055,30.577,30.5984,266500.0
2014-06-18 11:20:00,42.86,42.87,42.84,42.85,30400.0,30.5984,30.6055,30.5841,30.5913,30400.0
2014-06-18 11:30:00,42.85,42.85,42.83,42.83,86800.0,30.5913,30.5913,30.577,30.577,86800.0
2014-06-18 11:40:00,42.84,42.85,42.83,42.84,463200.0,30.5841,30.5913,30.577,30.5841,463200.0
2014-06-18 11:50:00,42.84,42.85,42.84,42.84,19000.0,30.5841,30.5913,30.5841,30.5841,19000.0
2014-06-18 12:00:00,42.84,42.85,42.84,42.84,12300.0,30.5841,30.5913,30.5841,30.5841,12300.0
2014-06-18 12:10:00,42.84,42.85,42.84,42.85,8600.0,30.5841,30.5913,30.5841,30.5913,8600.0
2014-06-18 12:20:00,42.84,42.85,42.83,42.83,357900.0,30.5841,30.5913,30.577,30.577,357900.0
2014-06-18 12:30:00,42.83,42.84,42.83,42.84,288200.0,30.577,30.5841,30.577,30.5841,288200.0
2014-06-18 12:40:00,42.84,42.86,42.83,42.86,41500.0,30.5841,30.5984,30.577,30.5984,41500.0
2014-06-18 12:50:00,42.86,42.88,42.86,42.88,14900.0,30.5984,30.6127,30.5984,30.6127,14900.0
2014-06-18 13:00:00,42.88,42.89,42.87,42.87,26200.0,30.6127,30.6198,30.6055,30.6055,26200.0
2014-06-18 13:10:00,42.87,42.88,42.87,42.88,8200.0,30.6055,30.6127,30.6055,30.6127,8200.0
2014-06-18 13:20:00,42.88,42.89,42.87,42.87,32500.0,30.6127,30.6198,30.6055,30.6055,32500.0
2014-06-18 13:30:00,42.87,42.88,42.86,42.87,23400.0,30.6055,30.6127,30.5984,30.6055,23400.0
2014-06-18 13:40:00,42.86,42.87,42.85,42.85,12400.0,30.5984,30.6055,30.5913,30.5913,12400.0
2014-06-18 13:50:00,42.86,42.86,42.82,42.84,58300.0,30.5984,30.5984,30.5698,30.5841,58300.0
2014-06-18 14:00:00,42.84,42.93,42.73,42.86,283700.0,30.5841,30.6484,30.5056,30.5984,283700.0
2014-06-18 14:10:00,42.86,42.96,42.86,42.95,279000.0,30.5984,30.6698,30.5984,30.6626,279000.0
2014-06-18 14:20:00,42.95,42.99,42.94,42.99,27500.0,30.6626,30.6912,30.6555,30.6912,27500.0
2014-06-18 14:30:00,42.99,43.08,42.99,43.04,90200.0,30.6912,30.7555,30.6912,30.7269,90200.0
2014-06-18 14:40:00,43.04,43.04,42.98,42.98,188300.0,30.7269,30.7269,30.6841,30.6841,188300.0
2014-06-18 14:50:00,42.98,43.04,42.98,43.01,41000.0,30.6841,30.7269,30.6841,30.7055,41000.0
2014-06-18 15:00:00,43.02,43.1,43.01,43.08,63300.0,30.7126,30.7697,30.7055,30.7555,63300.0
2014-06-18 15:10:00,43.08,43.1,43.06,43.1,54800.0,30.7555,30.7697,30.7412,30.7697,54800.0
2014-06-18 15:20:00,43.1,43.13,43.08,43.12,33800.0,30.7697,30.7912,30.7555,30.784,33800.0
2014-06-18 15:30:00,43.13,43.15,43.13,43.14,49500.0,30.7912,30.8054,30.7912,30.7983,49500.0
2014-06-18 15:40:00,43.15,43.2,43.13,43.18,99300.0,30.8054,30.8411,30.7912,30.8268,99300.0
2014-06-18 15:50:00,43.18,43.18,43.17,43.18,103800.0,30.8268,30.8268,30.8197,30.8268,103800.0
2014-06-19 09:30:00,43.47,43.47,43.41,43.45,109800.0,31.0339,31.0339,30.991,31.0196,109800.0
2014-06-19 09:40:00,43.45,43.47,43.44,43.45,68700.0,31.0196,31.0339,31.0125,31.0196,68700.0
2014-06-19 09:50:00,43.45,43.46,43.44,43.46,88700.0,31.0196,31.0267,31.0125,31.0267,88700.0
2014-06-19 10:00:00,43.46,43.48,43.44,43.46,183400.0,31.0267,31.041,31.0125,31.0267,183400.0
2014-06-19 10:10:00,43.45,43.47,43.44,43.45,85400.0,31.0196,31.0339,31.0125,31.0196,85400.0
2014-06-19 10:20:00,43.45,43.45,43.43,43.44,57400.0,31.0196,31.0196,31.0053,31.0125,57400.0
2014-06-19 10:30:00,43.44,43.44,43.42,43.44,144400.0,31.0125,31.0125,30.9982,31.0125,144400.0
2014-06-19 10:40:00,43.44,43.46,43.43,43.46,68900.0,31.0125,31.0267,31.0053,31.0267,68900.0
2014-06-19 10:50:00,43.45,43.46,43.41,43.41,56000.0,31.0196,31.0267,30.991,30.991,56000.0
2014-06-19 11:00:00,43.41,43.42,43.39,43.39,77800.0,30.991,30.9982,30.9768,30.9768,77800.0
2014-06-19 11:10:00,43.39,43.4,43.38,43.39,85600.0,30.9768,30.9839,30.9696,30.9768,85600.0
2014-06-19 11:20:00,43.39,43.39,43.37,43.38,97300.0,30.9768,30.9768,30.9625,30.9696,97300.0
2014-06-19 11:30:00,43.37,43.39,43.37,43.39,52000.0,30.9625,30.9768,30.9625,30.9768,52000.0
2014-06-19 11:40:00,43.39,43.41,43.38,43.41,42400.0,30.9768,30.991,30.9696,30.991,42400.0
2014-06-19 11:50:00,43.41,43.41,43.39,43.4,74400.0,30.991,30.991,30.9768,30.9839,74400.0
2014-06-19 12:00:00,43.39,43.42,43.39,43.41,56600.0,30.9768,30.9982,30.9768,30.991,56600.0
2014-06-19 12:10:00,43.41,43.41,43.39,43.4,129800.0,30.991,30.991,30.9768,30.9839,129800.0
2014-06-19 12:20:00,43.4,43.41,43.39,43.4,57000.0,30.9839,30.991,30.9768,30.9839,57000.0
2014-06-19 12:30:00,43.4,43.4,43.37,43.38,60500.0,30.9839,30.9839,30.9625,30.9696,60500.0
2014-06-19 12:40:00,43.39,43.4,43.39,43.4,31900.0,30.9768,30.9839,30.9768,30.9839,31900.0
2014-06-19 12:50:00,43.4,43.4,43.38,43.39,128000.0,30.9839,30.9839,30.9696,30.9768,128000.0
2014-06-19 13:00:00,43.39,43.4,43.38,43.4,117700.0,30.9768,30.9839,30.9696,30.9839,117700.0
2014-06-19 13:10:00,43.4,43.4,43.35,43.35,127900.0,30.9839,30.9839,30.9482,30.9482,127900.0
2014-06-19 13:20:00,43.36,43.37,43.36,43.36,66300.0,30.9554,30.9625,30.9554,30.9554,66300.0
2014-06-19 13:30:00,43.36,43.36,43.34,43.35,80000.0,30.9554,30.9554,30.9411,30.9482,80000.0
2014-06-19 13:40:00,43.34,43.36,43.34,43.36,47400.0,30.9411,30.9554,30.9411,30.9554,47400.0
2014-06-19 13:50:00,43.36,43.36,43.34,43.35,86000.0,30.9554,30.9554,30.9411,30.9482,86000.0
2014-06-19 14:00:00,43.34,43.37,43.34,43.36,57100.0,30.9411,30.9625,30.9411,30.9554,57100.0
2014-06-19 14:10:00,43.36,43.37,43.34,43.36,78600.0,30.9554,30.9625,30.9411,30.9554,78600.0
2014-06-19 14:20:00,43.36,43.37,43.35,43.37,65200.0,30.9554,30.9625,30.9482,30.9625,65200.0
2014-06-19 14:30:00,43.37,43.37,43.35,43.36,83800.0,30.9625,30.9625,30.9482,30.9554,83800.0
2014-06-19 14:40:00,43.36,43.37,43.35,43.37,139400.0,30.9554,30.9625,30.9482,30.9625,139400.0
2014-06-19 14:50:00,43.37,43.38,43.36,43.38,119000.0,30.9625,30.9696,30.9554,30.9696,119000.0
2014-06-19 15:00:00,43.37,43.38,43.37,43.38,89300.0,30.9625,30.9696,30.9625,30.9696,89300.0
2014-06-19 15:10:00,43.38,43.4,43.38,43.4,112900.0,30.9696,30.9839,30.9696,30.9839,112900.0
2014-06-19 15:20:00,43.4,43.41,43.38,43.4,163500.0,30.9839,30.991,30.9696,30.9839,163500.0
2014-06-19 15:30:00,43.4,43.41,43.39,43.41,66100.0,30.9839,30.991,30.9768,30.991,66100.0
2014-06-19 15:40:00,43.41,43.42,43.4,43.41,143400.0,30.991,30.9982,30.9839,30.991,143400.0
2014-06-19 15:50:00,43.41,43.41,43.4,43.4,186000.0,30.991,30.991,30.9839,30.9839,186000.0
2014-06-20 09:30:00,43.34,43.34,43.3,43.32,102100.0,30.9411,30.9411,30.9125,30.9268,102100.0
2014-06-20 09:40:00,43.32,43.34,43.31,43.33,79200.0,30.9268,30.9411,30.9197,30.9339,79200.0
2014-06-20 09:50:00,43.34,43.35,43.33,43.34,26300.0,30.9411,30.9482,30.9339,30.9411,26300.0
2014-06-20 10:00:00,43.34,43.35,43.31,43.33,112100.0,30.9411,30.9482,30.9197,30.9339,112100.0
2014-06-20 10:10:00,43.33,43.34,43.31,43.31,66000.0,30.9339,30.9411,30.9197,30.9197,66000.0
2014-06-20 10:20:00,43.31,43.32,43.29,43.3,167100.0,30.9197,30.9268,30.9054,30.9125,167100.0
2014-06-20 10:30:00,43.3,43.32,43.3,43.31,79800.0,30.9125,30.9268,30.9125,30.9197,79800.0
2014-06-20 10:40:00,43.32,43.32,43.3,43.3,28800.0,30.9268,30.9268,30.9125,30.9125,28800.0
2014-06-20 10:50:00,43.3,43.33,43.3,43.3,33900.0,30.9125,30.9339,30.9125,30.9125,33900.0
2014-06-20 11:00:00,43.3,43.31,43.28,43.31,91400.0,30.9125,30.9197,30.8982,30.9197,91400.0
2014-06-20 11:10:00,43.31,43.33,43.31,43.32,50600.0,30.9197,30.9339,30.9197,30.9268,50600.0
2014-06-20 11:20:00,43.32,43.32,43.29,43.29,60000.0,30.9268,30.9268,30.9054,30.9054,60000.0
2014-06-20 11:30:00,43.29,43.3,43.25,43.27,145200.0,30.9054,30.9125,30.8768,30.8911,145200.0
2014-06-20 11:40:00,43.26,43.27,43.25,43.25,51900.0,30.884,30.8911,30.8768,30.8768,51900.0
2014-06-20 11:50:00,43.26,43.26,43.23,43.25,24400.0,30.884,30.884,30.8625,30.8768,24400.0
2014-06-20 12:00:00,43.24,43.25,43.24,43.25,17800.0,30.8697,30.8768,30.8697,30.8768,17800.0
2014-06-20 12:10:00,43.25,43.26,43.24,43.26,13500.0,30.8768,30.884,30.8697,30.884,13500.0
2014-06-20 12:20:00,43.26,43.26,43.24,43.25,16000.0,30.884,30.884,30.8697,30.8768,16000.0
2014-06-20 12:30:00,43.26,43.26,43.25,43.26,8700.0,30.884,30.884,30.8768,30.884,8700.0
2014-06-20 12:40:00,43.25,43.25,43.24,43.24,18800.0,30.8768,30.8768,30.8697,30.8697,18800.0
2014-06-20 12:50:00,43.25,43.25,43.24,43.25,3700.0,30.8768,30.8768,30.8697,30.8768,3700.0
2014-06-20 13:00:00,43.25,43.25,43.24,43.25,31700.0,30.8768,30.8768,30.8697,30.8768,31700.0
2014-06-20 13:10:00,43.25,43.25,43.24,43.25,9700.0,30.8768,30.8768,30.8697,30.8768,9700.0
2014-06-20 13:20:00,43.25,43.26,43.24,43.26,29900.0,30.8768,30.884,30.8697,30.884,29900.0
2014-06-20 13:30:00,43.26,43.26,43.24,43.25,20800.0,30.884,30.884,30.8697,30.8768,20800.0
2014-06-20 13:40:00,43.25,43.26,43.24,43.26,21800.0,30.8768,30.884,30.8697,30.884,21800.0
2014-06-20 13:50:00,43.26,43.27,43.25,43.26,33000.0,30.884,30.8911,30.8768,30.884,33000.0
2014-06-20 14:00:00,43.25,43.27,43.25,43.27,34700.0,30.8768,30.8911,30.8768,30.8911,34700.0
2014-06-20 14:10:00,43.27,43.28,43.27,43.28,19300.0,30.8911,30.8982,30.8911,30.8982,19300.0
2014-06-20 14:20:00,43.27,43.27,43.25,43.25,72400.0,30.8911,30.8911,30.8768,30.8768,72400.0
2014-06-20 14:30:00,43.26,43.26,43.25,43.25,31600.0,30.884,30.884,30.8768,30.8768,31600.0
2014-06-20 14:40:00,43.25,43.26,43.25,43.25,31400.0,30.8768,30.884,30.8768,30.8768,31400.0
2014-06-20 14:50:00,43.25,43.26,43.25,43.26,23500.0,30.8768,30.884,30.8768,30.884,23500.0
2014-06-20 15:00:00,43.26,43.26,43.24,43.24,39800.0,30.884,30.884,30.8697,30.8697,39800.0
2014-06-20 15:10:00,43.24,43.25,43.24,43.25,31100.0,30.8697,30.8768,30.8697,30.8768,31100.0
2014-06-20 15:20:00,43.25,43.26,43.24,43.25,89000.0,30.8768,30.884,30.8697,30.8768,89000.0
2014-06-20 15:30:00,43.26,43.27,43.25,43.27,50900.0,30.884,30.8911,30.8768,30.8911,50900.0
2014-06-20 15:40:00,43.26,43.28,43.26,43.28,35700.0,30.884,30.8982,30.884,30.8982,35700.0
2014-06-20 15:50:00,43.28,43.31,43.28,43.31,116700.0,30.8982,30.9197,30.8982,30.9197,116700.0
2014-06-23 09:30:00,43.16,43.17,43.08,43.09,95200.0,30.8126,30.8197,30.7555,30.7626,95200.0
2014-06-23 09:40:00,43.1,43.12,43.08,43.1,28800.0,30.7697,30.784,30.7555,30.7697,28800.0
2014-06-23 09:50:00,43.11,43.12,43.09,43.12,29100.0,30.7769,30.784,30.7626,30.784,29100.0
2014-06-23 10:00:00,43.12,43.13,43.11,43.11,96800.0,30.784,30.7912,30.7769,30.7769,96800.0
2014-06-23 10:10:00,43.12,43.13,43.09,43.13,58800.0,30.784,30.7912,30.7626,30.7912,58800.0
2014-06-23 10:20:00,43.13,43.15,43.11,43.12,32500.0,30.7912,30.8054,30.7769,30.784,32500.0
2014-06-23 10:30:00,43.13,43.17,43.13,43.16,26100.0,30.7912,30.8197,30.7912,30.8126,26100.0
2014-06-23 10:40:00,43.15,43.17,43.15,43.16,63500.0,30.8054,30.8197,30.8054,30.8126,63500.0
2014-06-23 10:50:00,43.15,43.16,43.13,43.14,23000.0,30.8054,30.8126,30.7912,30.7983,23000.0
2014-06-23 11:00:00,43.14,43.15,43.13,43.14,25600.0,30.7983,30.8054,30.7912,30.7983,25600.0
2014-06-23 11:10:00,43.14,43.15,43.11,43.12,35600.0,30.7983,30.8054,30.7769,30.784,35600.0
2014-06-23 11:20:00,43.11,43.14,43.09,43.09,24500.0,30.7769,30.7983,30.7626,30.7626,24500.0
2014-06-23 11:30:00,43.08,43.09,43.04,43.05,134400.0,30.7555,30.7626,30.7269,30.734,134400.0
2014-06-23 11:40:00,43.04,43.08,43.03,43.07,96500.0,30.7269,30.7555,30.7198,30.7483,96500.0
2014-06-23 11:50:00,43.08,43.1,43.08,43.09,74100.0,30.7555,30.7697,30.7555,30.7626,74100.0
2014-06-23 12:00:00,43.08,43.12,43.08,43.12,61900.0,30.7555,30.784,30.7555,30.784,61900.0
2014-06-23 12:10:00,43.12,43.12,43.11,43.12,18100.0,30.784,30.784,30.7769,30.784,18100.0
2014-06-23 12:20:00,43.12,43.12,43.11,43.12,23200.0,30.784,30.784,30.7769,30.784,23200.0
2014-06-23 12:30:00,43.12,43.13,43.11,43.13,36600.0,30.784,30.7912,30.7769,30.7912,36600.0
2014-06-23 12:40:00,43.13,43.13,43.12,43.13,10900.0,30.7912,30.7912,30.784,30.7912,10900.0
2014-06-23 12:50:00,43.13,43.13,43.12,43.12,14400.0,30.7912,30.7912,30.784,30.784,14400.0
2014-06-23 13:00:00,43.13,43.14,43.12,43.13,37800.0,30.7912,30.7983,30.784,30.7912,37800.0
2014-06-23 13:10:00,43.14,43.14,43.11,43.12,30900.0,30.7983,30.7983,30.7769,30.784,30900.0
2014-06-23 13:20:00,43.11,43.13,43.11,43.12,25100.0,30.7769,30.7912,30.7769,30.784,25100.0
2014-06-23 13:30:00,43.12,43.13,43.11,43.13,60400.0,30.784,30.7912,30.7769,30.7912,60400.0
2014-06-23 13:40:00,43.13,43.13,43.12,43.13,24600.0,30.7912,30.7912,30.784,30.7912,24600.0
2014-06-23 13:50:00,43.12,43.13,43.11,43.13,85800.0,30.784,30.7912,30.7769,30.7912,85800.0
2014-06-23 14:00:00,43.13,43.13,43.12,43.12,63400.0,30.7912,30.7912,30.784,30.784,63400.0
2014-06-23 14:10:00,43.12,43.15,43.12,43.14,70900.0,30.784,30.8054,30.784,30.7983,70900.0
2014-06-23 14:20:00,43.15,43.16,43.14,43.16,35900.0,30.8054,30.8126,30.7983,30.8126,35900.0
2014-06-23 14:30:00,43.16,43.16,43.15,43.16,38700.0,30.8126,30.8126,30.8054,30.8126,38700.0
2014-06-23 14:40:00,43.16,43.16,43.15,43.16,20800.0,30.8126,30.8126,30.8054,30.8126,20800.0
2014-06-23 14:50:00,43.15,43.17,43.15,43.16,11900.0,30.8054,30.8197,30.8054,30.8126,11900.0
2014-06-23 15:00:00,43.16,43.17,43.16,43.16,71100.0,30.8126,30.8197,30.8126,30.8126,71100.0
2014-06-23 15:10:00,43.16,43.17,43.15,43.16,110900.0,30.8126,30.8197,30.8054,30.8126,110900.0
2014-06-23 15:20:00,43.16,43.17,43.16,43.16,41800.0,30.8126,30.8197,30.8126,30.8126,41800.0
2014-06-23 15:30:00,43.17,43.19,43.16,43.19,40100.0,30.8197,30.834,30.8126,30.834,40100.0
2014-06-23 15:40:00,43.19,43.2,43.18,43.19,88200.0,30.834,30.8411,30.8268,30.834,88200.0
2014-06-23 15:50:00,43.2,43.22,43.19,43.2,125000.0,30.8411,30.8554,30.834,30.8411,125000.0
2014-06-24 09:30:00,42.64,42.65,42.61,42.64,170600.0,30.8093,30.8165,30.7876,30.8093,170600.0
2014-06-24 09:40:00,42.64,42.66,42.64,42.65,26400.0,30.8093,30.8237,30.8093,30.8165,26400.0
2014-06-24 09:50:00,42.65,42.65,42.61,42.62,96800.0,30.8165,30.8165,30.7876,30.7948,96800.0
2014-06-24 10:00:00,42.62,42.66,42.61,42.65,71700.0,30.7948,30.8237,30.7876,30.8165,71700.0
2014-06-24 10:10:00,42.65,42.65,42.62,42.64,46500.0,30.8165,30.8165,30.7948,30.8093,46500.0
2014-06-24 10:20:00,42.64,42.67,42.63,42.67,22200.0,30.8093,30.831,30.8021,30.831,22200.0
2014-06-24 10:30:00,42.68,42.69,42.67,42.69,41600.0,30.8382,30.8454,30.831,30.8454,41600.0
2014-06-24 10:40:00,42.69,42.69,42.66,42.67,11000.0,30.8454,30.8454,30.8237,30.831,11000.0
2014-06-24 10:50:00,42.67,42.69,42.66,42.68,30300.0,30.831,30.8454,30.8237,30.8382,30300.0
2014-06-24 11:00:00,42.68,42.69,42.67,42.67,27500.0,30.8382,30.8454,30.831,30.831,27500.0
2014-06-24 11:10:00,42.67,42.68,42.66,42.68,48900.0,30.831,30.8382,30.8237,30.8382,48900.0
2014-06-24 11:20:00,42.68,42.68,42.66,42.68,59200.0,30.8382,30.8382,30.8237,30.8382,59200.0
2014-06-24 11:30:00,42.67,42.68,42.63,42.63,123200.0,30.831,30.8382,30.8021,30.8021,123200.0
2014-06-24 11:40:00,42.63,42.65,42.63,42.65,44000.0,30.8021,30.8165,30.8021,30.8165,44000.0
2014-06-24 11:50:00,42.65,42.67,42.65,42.67,19200.0,30.8165,30.831,30.8165,30.831,19200.0
2014-06-24 12:00:00,42.67,42.67,42.66,42.67,18600.0,30.831,30.831,30.8237,30.831,18600.0
2014-06-24 12:10:00,42.67,42.67,42.65,42.66,44900.0,30.831,30.831,30.8165,30.8237,44900.0
2014-06-24 12:20:00,42.66,42.67,42.65,42.65,56100.0,30.8237,30.831,30.8165,30.8165,56100.0
2014-06-24 12:30:00,42.66,42.66,42.65,42.66,55400.0,30.8237,30.8237,30.8165,30.8237,55400.0
2014-06-24 12:40:00,42.66,42.67,42.65,42.66,70700.0,30.8237,30.831,30.8165,30.8237,70700.0
2014-06-24 12:50:00,42.65,42.66,42.63,42.63,15300.0,30.8165,30.8237,30.8021,30.8021,15300.0
2014-06-24 13:00:00,42.64,42.64,42.6,42.62,49200.0,30.8093,30.8093,30.7804,30.7948,49200.0
2014-06-24 13:10:00,42.62,42.62,42.58,42.58,38600.0,30.7948,30.7948,30.7659,30.7659,38600.0
2014-06-24 13:20:00,42.58,42.59,42.57,42.59,35600.0,30.7659,30.7732,30.7587,30.7732,35600.0
2014-06-24 13:30:00,42.59,42.6,42.58,42.59,12800.0,30.7732,30.7804,30.7659,30.7732,12800.0
2014-06-24 13:40:00,42.59,42.59,42.58,42.58,21300.0,30.7732,30.7732,30.7659,30.7659,21300.0
2014-06-24 13:50:00,42.59,42.61,42.57,42.58,38400.0,30.7732,30.7876,30.7587,30.7659,38400.0
2014-06-24 14:00:00,42.59,42.59,42.57,42.58,38200.0,30.7732,30.7732,30.7587,30.7659,38200.0
2014-06-24 14:10:00,42.58,42.6,42.57,42.58,38300.0,30.7659,30.7804,30.7587,30.7659,38300.0
2014-06-24 14:20:00,42.59,42.59,42.55,42.55,26100.0,30.7732,30.7732,30.7443,30.7443,26100.0
2014-06-24 14:30:00,42.54,42.55,42.52,42.54,26900.0,30.737,30.7443,30.7226,30.737,26900.0
2014-06-24 14:40:00,42.54,42.55,42.53,42.54,71700.0,30.737,30.7443,30.7298,30.737,71700.0
2014-06-24 14:50:00,42.54,42.55,42.52,42.54,40500.0,30.737,30.7443,30.7226,30.737,40500.0
2014-06-24 15:00:00,42.53,42.53,42.48,42.48,193300.0,30.7298,30.7298,30.6937,30.6937,193300.0
2014-06-24 15:10:00,42.49,42.49,42.44,42.45,154200.0,30.7009,30.7009,30.6648,30.672,154200.0
2014-06-24 15:20:00,42.44,42.45,42.43,42.44,49300.0,30.6648,30.672,30.6576,30.6648,49300.0
2014-06-24 15:30:00,42.44,42.45,42.41,42.41,71100.0,30.6648,30.672,30.6431,30.6431,71100.0
2014-06-24 15:40:00,42.41,42.46,42.41,42.46,105500.0,30.6431,30.6792,30.6431,30.6792,105500.0
2014-06-24 15:50:00,42.45,42.47,42.44,42.45,131900.0,30.672,30.6865,30.6648,30.672,131900.0
2014-06-25 09:30:00,42.26,42.31,42.21,42.28,127200.0,30.5347,30.5709,30.4986,30.5492,127200.0
2014-06-25 09:40:00,42.29,42.33,42.28,42.32,365100.0,30.5564,30.5853,30.5492,30.5781,365100.0
2014-06-25 09:50:00,42.32,42.36,42.31,42.34,175400.0,30.5781,30.607,30.5709,30.5925,175400.0
2014-06-25 10:00:00,42.34,42.36,42.31,42.33,65200.0,30.5925,30.607,30.5709,30.5853,65200.0
2014-06-25 10:10:00,42.33,42.37,42.32,42.35,52000.0,30.5853,30.6142,30.5781,30.5998,52000.0
2014-06-25 10:20:00,42.34,42.37,42.33,42.35,104900.0,30.5925,30.6142,30.5853,30.5998,104900.0
2014-06-25 10:30:00,42.35,42.35,42.31,42.32,82000.0,30.5998,30.5998,30.5709,30.5781,82000.0
2014-06-25 10:40:00,42.33,42.36,42.32,42.36,73300.0,30.5853,30.607,30.5781,30.607,73300.0
2014-06-25 10:50:00,42.36,42.41,42.36,42.41,43000.0,30.607,30.6431,30.607,30.6431,43000.0
2014-06-25 11:00:00,42.41,42.43,42.4,42.4,232200.0,30.6431,30.6576,30.6359,30.6359,232200.0
2014-06-25 11:10:00,42.4,42.41,42.38,42.4,63300.0,30.6359,30.6431,30.6214,30.6359,63300.0
2014-06-25 11:20:00,42.39,42.42,42.39,42.41,44000.0,30.6287,30.6503,30.6287,30.6431,44000.0
2014-06-25 11:30:00,42.41,42.41,42.36,42.38,22100.0,30.6431,30.6431,30.607,30.6214,22100.0
2014-06-25 11:40:00,42.38,42.4,42.37,42.38,32700.0,30.6214,30.6359,30.6142,30.6214,32700.0
2014-06-25 11:50:00,42.37,42.38,42.34,42.36,111900.0,30.6142,30.6214,30.5925,30.607,111900.0
2014-06-25 12:00:00,42.36,42.37,42.34,42.36,12800.0,30.607,30.6142,30.5925,30.607,12800.0
2014-06-25 12:10:00,42.36,42.39,42.35,42.37,48400.0,30.607,30.6287,30.5998,30.6142,48400.0
2014-06-25 12:20:00,42.37,42.37,42.35,42.37,23000.0,30.6142,30.6142,30.5998,30.6142,23000.0
2014-06-25 12:30:00,42.37,42.38,42.36,42.38,23500.0,30.6142,30.6214,30.607,30.6214,23500.0
2014-06-25 12:40:00,42.38,42.38,42.37,42.37,14600.0,30.6214,30.6214,30.6142,30.6142,14600.0
2014-06-25 12:50:00,42.37,42.38,42.35,42.36,14900.0,30.6142,30.6214,30.5998,30.607,14900.0
2014-06-25 13:00:00,42.35,42.41,42.35,42.4,34600.0,30.5998,30.6431,30.5998,30.6359,34600.0
2014-06-25 13:10:00,42.39,42.4,42.38,42.39,20000.0,30.6287,30.6359,30.6214,30.6287,20000.0
2014-06-25 13:20:00,42.4,42.41,42.39,42.4,27900.0,30.6359,30.6431,30.6287,30.6359,27900.0
2014-06-25 13:30:00,42.4,42.41,42.4,42.41,25800.0,30.6359,30.6431,30.6359,30.6431,25800.0
2014-06-25 13:40:00,42.41,42.41,42.39,42.4,30300.0,30.6431,30.6431,30.6287,30.6359,30300.0
2014-06-25 13:50:00,42.4,42.43,42.39,42.43,38600.0,30.6359,30.6576,30.6287,30.6576,38600.0
2014-06-25 14:00:00,42.42,42.42,42.41,42.41,21700.0,30.6503,30.6503,30.6431,30.6431,21700.0
2014-06-25 14:10:00,42.42,42.42,42.41,42.41,28200.0,30.6503,30.6503,30.6431,30.6431,28200.0
2014-06-25 14:20:00,42.42,42.45,42.42,42.45,2411800.0,30.6503,30.672,30.6503,30.672,2411800.0
2014-06-25 14:30:00,42.45,42.45,42.44,42.44,18100.0,30.672,30.672,30.6648,30.6648,18100.0
2014-06-25 14:40:00,42.44,42.46,42.43,42.44,73200.0,30.6648,30.6792,30.6576,30.6648,73200.0
2014-06-25 14:50:00,42.44,42.44,42.42,42.43,38400.0,30.6648,30.6648,30.6503,30.6576,38400.0
2014-06-25 15:00:00,42.42,42.44,42.42,42.43,59500.0,30.6503,30.6648,30.6503,30.6576,59500.0
2014-06-25 15:10:00,42.44,42.45,42.43,42.45,39400.0,30.6648,30.672,30.6576,30.672,39400.0
2014-06-25 15:20:00,42.45,42.45,42.44,42.44,76900.0,30.672,30.672,30.6648,30.6648,76900.0
2014-06-25 15:30:00,42.45,42.47,42.44,42.47,196500.0,30.672,30.6865,30.6648,30.6865,196500.0
2014-06-25 15:40:00,42.47,42.49,42.46,42.49,46500.0,30.6865,30.7009,30.6792,30.7009,46500.0
2014-06-25 15:50:00,42.49,42.49,42.47,42.48,120300.0,30.7009,30.7009,30.6865,30.6937,120300.0
2014-06-26 09:30:00,42.44,42.44,42.38,42.4,184800.0,30.6648,30.6648,30.6214,30.6359,184800.0
2014-06-26 09:40:00,42.39,42.39,42.22,42.22,102900.0,30.6287,30.6287,30.5058,30.5058,102900.0
2014-06-26 09:50:00,42.21,42.23,42.14,42.22,67100.0,30.4986,30.5131,30.448,30.5058,67100.0
2014-06-26 10:00:00,42.21,42.23,42.19,42.23,75400.0,30.4986,30.5131,30.4842,30.5131,75400.0
2014-06-26 10:10:00,42.23,42.26,42.22,42.25,102200.0,30.5131,30.5347,30.5058,30.5275,102200.0
2014-06-26 10:20:00,42.26,42.3,42.26,42.29,94800.0,30.5347,30.5636,30.5347,30.5564,94800.0
2014-06-26 10:30:00,42.3,42.31,42.27,42.27,34900.0,30.5636,30.5709,30.542,30.542,34900.0
2014-06-26 10:40:00,42.28,42.31,42.26,42.3,52200.0,30.5492,30.5709,30.5347,30.5636,52200.0
2014-06-26 10:50:00,42.3,42.32,42.3,42.31,34700.0,30.5636,30.5781,30.5636,30.5709,34700.0
2014-06-26 11:00:00,42.33,42.36,42.33,42.34,15100.0,30.5853,30.607,30.5853,30.5925,15100.0
2014-06-26 11:10:00,42.34,42.34,42.3,42.3,53300.0,30.5925,30.5925,30.5636,30.5636,53300.0
2014-06-26 11:20:00,42.31,42.33,42.3,42.31,25800.0,30.5709,30.5853,30.5636,30.5709,25800.0
2014-06-26 11:30:00,42.31,42.38,42.31,42.38,34800.0,30.5709,30.6214,30.5709,30.6214,34800.0
2014-06-26 11:40:00,42.38,42.4,42.37,42.39,39200.0,30.6214,30.6359,30.6142,30.6287,39200.0
2014-06-26 11:50:00,42.4,42.4,42.37,42.38,30800.0,30.6359,30.6359,30.6142,30.6214,30800.0
2014-06-26 12:00:00,42.38,42.38,42.35,42.36,35300.0,30.6214,30.6214,30.5998,30.607,35300.0
2014-06-26 12:10:00,42.37,42.37,42.34,42.35,48500.0,30.6142,30.6142,30.5925,30.5998,48500.0
2014-06-26 12:20:00,42.36,42.37,42.35,42.37,49700.0,30.607,30.6142,30.5998,30.6142,49700.0
2014-06-26 12:30:00,42.36,42.38,42.36,42.36,28300.0,30.607,30.6214,30.607,30.607,28300.0
2014-06-26 12:40:00,42.36,42.37,42.36,42.37,22300.0,30.607,30.6142,30.607,30.6142,22300.0
2014-06-26 12:50:00,42.37,42.37,42.36,42.37,6400.0,30.6142,30.6142,30.607,30.6142,6400.0
2014-06-26 13:00:00,42.37,42.37,42.36,42.37,53900.0,30.6142,30.6142,30.607,30.6142,53900.0
2014-06-26 13:10:00,42.37,42.37,42.36,42.36,30000.0,30.6142,30.6142,30.607,30.607,30000.0
2014-06-26 13:20:00,42.37,42.44,42.36,42.42,85500.0,30.6142,30.6648,30.607,30.6503,85500.0
2014-06-26 13:30:00,42.43,42.45,42.42,42.44,44700.0,30.6576,30.672,30.6503,30.6648,44700.0
2014-06-26 13:40:00,42.45,42.45,42.44,42.45,16800.0,30.672,30.672,30.6648,30.672,16800.0
2014-06-26 13:50:00,42.45,42.46,42.44,42.45,19500.0,30.672,30.6792,30.6648,30.672,19500.0
2014-06-26 14:00:00,42.45,42.47,42.45,42.46,13700.0,30.672,30.6865,30.672,30.6792,13700.0
2014-06-26 14:10:00,42.46,42.47,42.45,42.46,21300.0,30.6792,30.6865,30.672,30.6792,21300.0
2014-06-26 14:20:00,42.46,42.47,42.45,42.47,29400.0,30.6792,30.6865,30.672,30.6865,29400.0
2014-06-26 14:30:00,42.47,42.47,42.45,42.47,8400.0,30.6865,30.6865,30.672,30.6865,8400.0
2014-06-26 14:40:00,42.47,42.47,42.45,42.46,12100.0,30.6865,30.6865,30.672,30.6792,12100.0
2014-06-26 14:50:00,42.46,42.47,42.45,42.46,39100.0,30.6792,30.6865,30.672,30.6792,39100.0
2014-06-26 15:00:00,42.46,42.48,42.45,42.48,17700.0,30.6792,30.6937,30.672,30.6937,17700.0
2014-06-26 15:10:00,42.49,42.49,42.46,42.48,120000.0,30.7009,30.7009,30.6792,30.6937,120000.0
2014-06-26 15:20:00,42.47,42.48,42.47,42.48,22900.0,30.6865,30.6937,30.6865,30.6937,22900.0
2014-06-26 15:30:00,42.48,42.49,42.47,42.48,104900.0,30.6937,30.7009,30.6865,30.6937,104900.0
2014-06-26 15:40:00,42.49,42.49,42.47,42.49,56100.0,30.7009,30.7009,30.6865,30.7009,56100.0
2014-06-26 15:50:00,42.49,42.49,42.45,42.47,729100.0,30.7009,30.7009,30.672,30.6865,729100.0
2014-06-27 09:30:00,42.38,42.4,42.36,42.38,135900.0,30.6214,30.6359,30.607,30.6214,135900.0
2014-06-27 09:40:00,42.38,42.38,42.34,42.36,114300.0,30.6214,30.6214,30.5925,30.607,114300.0
2014-06-27 09:50:00,42.36,42.36,42.34,42.35,114400.0,30.607,30.607,30.5925,30.5998,114400.0
2014-06-27 10:00:00,42.36,42.38,42.34,42.34,148000.0,30.607,30.6214,30.5925,30.5925,148000.0
2014-06-27 10:10:00,42.34,42.36,42.32,42.33,106600.0,30.5925,30.607,30.5781,30.5853,106600.0
2014-06-27 10:20:00,42.33,42.37,42.32,42.37,61700.0,30.5853,30.6142,30.5781,30.6142,61700.0
2014-06-27 10:30:00,42.37,42.39,42.36,42.39,33200.0,30.6142,30.6287,30.607,30.6287,33200.0
2014-06-27 10:40:00,42.39,42.43,42.39,42.42,27900.0,30.6287,30.6576,30.6287,30.6503,27900.0
2014-06-27 10:50:00,42.41,42.42,42.39,42.4,23000.0,30.6431,30.6503,30.6287,30.6359,23000.0
2014-06-27 11:00:00,42.41,42.41,42.38,42.39,16300.0,30.6431,30.6431,30.6214,30.6287,16300.0
2014-06-27 11:10:00,42.39,42.39,42.37,42.38,32800.0,30.6287,30.6287,30.6142,30.6214,32800.0
2014-06-27 11:20:00,42.38,42.41,42.37,42.41,45600.0,30.6214,30.6431,30.6142,30.6431,45600.0
2014-06-27 11:30:00,42.4,42.41,42.39,42.4,38700.0,30.6359,30.6431,30.6287,30.6359,38700.0
2014-06-27 11:40:00,42.4,42.4,42.39,42.4,45400.0,30.6359,30.6359,30.6287,30.6359,45400.0
2014-06-27 11:50:00,42.4,42.41,42.39,42.41,16400.0,30.6359,30.6431,30.6287,30.6431,16400.0
2014-06-27 12:00:00,42.41,42.41,42.4,42.41,83900.0,30.6431,30.6431,30.6359,30.6431,83900.0
2014-06-27 12:10:00,42.41,42.42,42.39,42.41,42600.0,30.6431,30.6503,30.6287,30.6431,42600.0
2014-06-27 12:20:00,42.41,42.42,42.41,42.42,13000.0,30.6431,30.6503,30.6431,30.6503,13000.0
2014-06-27 12:30:00,42.42,42.42,42.41,42.42,36800.0,30.6503,30.6503,30.6431,30.6503,36800.0
2014-06-27 12:40:00,42.41,42.43,42.4,42.43,31600.0,30.6431,30.6576,30.6359,30.6576,31600.0
2014-06-27 12:50:00,42.43,42.43,42.42,42.43,12500.0,30.6576,30.6576,30.6503,30.6576,12500.0
2014-06-27 13:00:00,42.43,42.43,42.41,42.42,41500.0,30.6576,30.6576,30.6431,30.6503,41500.0
2014-06-27 13:10:00,42.42,42.42,42.38,42.39,68900.0,30.6503,30.6503,30.6214,30.6287,68900.0
2014-06-27 13:20:00,42.39,42.39,42.37,42.38,57800.0,30.6287,30.6287,30.6142,30.6214,57800.0
2014-06-27 13:30:00,42.39,42.41,42.38,42.4,22500.0,30.6287,30.6431,30.6214,30.6359,22500.0
2014-06-27 13:40:00,42.4,42.41,42.38,42.39,21200.0,30.6359,30.6431,30.6214,30.6287,21200.0
2014-06-27 13:50:00,42.39,42.42,42.39,42.41,36500.0,30.6287,30.6503,30.6287,30.6431,36500.0
2014-06-27 14:00:00,42.41,42.44,42.41,42.44,41100.0,30.6431,30.6648,30.6431,30.6648,41100.0
2014-06-27 14:10:00,42.44,42.44,42.42,42.43,17000.0,30.6648,30.6648,30.6503,30.6576,17000.0
2014-06-27 14:20:00,42.43,42.43,42.42,42.43,16400.0,30.6576,30.6576,30.6503,30.6576,16400.0
2014-06-27 14:30:00,42.43,42.44,42.41,42.44,53300.0,30.6576,30.6648,30.6431,30.6648,53300.0
2014-06-27 14:40:00,42.44,42.44,42.41,42.42,77800.0,30.6648,30.6648,30.6431,30.6503,77800.0
2014-06-27 14:50:00,42.41,42.42,42.39,42.39,53000.0,30.6431,30.6503,30.6287,30.6287,53000.0
2014-06-27 15:00:00,42.39,42.42,42.39,42.42,93000.0,30.6287,30.6503,30.6287,30.6503,93000.0
2014-06-27 15:10:00,42.41,42.43,42.41,42.42,53300.0,30.6431,30.6576,30.6431,30.6503,53300.0
2014-06-27 15:20:00,42.43,42.45,42.43,42.44,44900.0,30.6576,30.672,30.6576,30.6648,44900.0
2014-06-27 15:30:00,42.45,42.49,42.44,42.48,86900.0,30.672,30.7009,30.6648,30.6937,86900.0
2014-06-27 15:40:00,42.49,42.51,42.48,42.5,73300.0,30.7009,30.7154,30.6937,30.7081,73300.0
2014-06-27 15:50:00,42.49,42.54,42.49,42.53,163700.0,30.7009,30.737,30.7009,30.7298,163700.0
2014-06-30 09:30:00,42.49,42.5,42.45,42.47,1126700.0,30.7009,30.7081,30.672,30.6865,1126700.0
2014-06-30 09:40:00,42.47,42.49,42.46,42.48,140000.0,30.6865,30.7009,30.6792,30.6937,140000.0
2014-06-30 09:50:00,42.48,42.51,42.46,42.5,933300.0,30.6937,30.7154,30.6792,30.7081,933300.0
2014-06-30 10:00:00,42.5,42.55,42.5,42.53,239700.0,30.7081,30.7443,30.7081,30.7298,239700.0
2014-06-30 10:10:00,42.52,42.55,42.52,42.54,494600.0,30.7226,30.7443,30.7226,30.737,494600.0
2014-06-30 10:20:00,42.54,42.55,42.52,42.53,135900.0,30.737,30.7443,30.7226,30.7298,135900.0
2014-06-30 10:30:00,42.52,42.54,42.51,42.52,46800.0,30.7226,30.737,30.7154,30.7226,46800.0
2014-06-30 10:40:00,42.53,42.54,42.51,42.52,63600.0,30.7298,30.737,30.7154,30.7226,63600.0
2014-06-30 10:50:00,42.51,42.52,42.5,42.52,65700.0,30.7154,30.7226,30.7081,30.7226,65700.0
2014-06-30 11:00:00,42.52,42.54,42.47,42.5,86400.0,30.7226,30.737,30.6865,30.7081,86400.0
2014-06-30 11:10:00,42.5,42.56,42.49,42.56,56800.0,30.7081,30.7515,30.7009,30.7515,56800.0
2014-06-30 11:20:00,42.55,42.61,42.55,42.61,82600.0,30.7443,30.7876,30.7443,30.7876,82600.0
2014-06-30 11:30:00,42.61,42.61,42.53,42.54,89900.0,30.7876,30.7876,30.7298,30.737,89900.0
2014-06-30 11:40:00,42.55,42.57,42.53,42.53,40200.0,30.7443,30.7587,30.7298,30.7298,40200.0
2014-06-30 11:50:00,42.54,42.55,42.53,42.55,14500.0,30.737,30.7443,30.7298,30.7443,14500.0
2014-06-30 12:00:00,42.54,42.55,42.52,42.53,74100.0,30.737,30.7443,30.7226,30.7298,74100.0
2014-06-30 12:10:00,42.53,42.55,42.52,42.55,33400.0,30.7298,30.7443,30.7226,30.7443,33400.0
2014-06-30 12:20:00,42.54,42.55,42.53,42.54,12700.0,30.737,30.7443,30.7298,30.737,12700.0
2014-06-30 12:30:00,42.53,42.55,42.53,42.54,67900.0,30.7298,30.7443,30.7298,30.737,67900.0
2014-06-30 12:40:00,42.54,42.54,42.53,42.54,17500.0,30.737,30.737,30.7298,30.737,17500.0
2014-06-30 12:50:00,42.53,42.54,42.53,42.54,23000.0,30.7298,30.737,30.7298,30.737,23000.0
2014-06-30 13:00:00,42.54,42.55,42.53,42.55,41300.0,30.737,30.7443,30.7298,30.7443,41300.0
2014-06-30 13:10:00,42.54,42.56,42.54,42.55,75700.0,30.737,30.7515,30.737,30.7443,75700.0
2014-06-30 13:20:00,42.54,42.56,42.53,42.56,71400.0,30.737,30.7515,30.7298,30.7515,71400.0
2014-06-30 13:30:00,42.56,42.56,42.55,42.56,62600.0,30.7515,30.7515,30.7443,30.7515,62600.0
2014-06-30 13:40:00,42.56,42.57,42.55,42.57,37000.0,30.7515,30.7587,30.7443,30.7587,37000.0
2014-06-30 13:50:00,42.57,42.57,42.53,42.53,1034200.0,30.7587,30.7587,30.7298,30.7298,1034200.0
2014-06-30 14:00:00,42.54,42.55,42.53,42.55,474500.0,30.737,30.7443,30.7298,30.7443,474500.0
2014-06-30 14:10:00,42.55,42.57,42.54,42.57,55700.0,30.7443,30.7587,30.737,30.7587,55700.0
2014-06-30 14:20:00,42.57,42.57,42.56,42.57,27300.0,30.7587,30.7587,30.7515,30.7587,27300.0
2014-06-30 14:30:00,42.57,42.57,42.56,42.57,16400.0,30.7587,30.7587,30.7515,30.7587,16400.0
2014-06-30 14:40:00,42.57,42.57,42.55,42.55,60800.0,30.7587,30.7587,30.7443,30.7443,60800.0
2014-06-30 14:50:00,42.55,42.56,42.54,42.54,60600.0,30.7443,30.7515,30.737,30.737,60600.0
2014-06-30 15:00:00,42.54,42.55,42.53,42.55,56700.0,30.737,30.7443,30.7298,30.7443,56700.0
2014-06-30 15:10:00,42.55,42.56,42.55,42.56,98600.0,30.7443,30.7515,30.7443,30.7515,98600.0
2014-06-30 15:20:00,42.56,42.56,42.54,42.55,68200.0,30.7515,30.7515,30.737,30.7443,68200.0
2014-06-30 15:30:00,42.56,42.56,42.55,42.56,125000.0,30.7515,30.7515,30.7443,30.7515,125000.0
2014-06-30 15:40:00,42.55,42.56,42.52,42.54,192300.0,30.7443,30.7515,30.7226,30.737,192300.0
2014-06-30 15:50:00,42.54,42.57,42.53,42.57,520600.0,30.737,30.7587,30.7298,30.7587,520600.0
2014-07-01 09:30:00,42.82,42.85,42.79,42.82,282900.0,30.9394,30.961,30.9177,30.9394,282900.0
2014-07-01 09:40:00,42.81,42.82,42.8,42.82,207300.0,30.9321,30.9394,30.9249,30.9394,207300.0
2014-07-01 09:50:00,42.82,42.84,42.82,42.84,130900.0,30.9394,30.9538,30.9394,30.9538,130900.0
2014-07-01 10:00:00,42.84,42.86,42.82,42.85,372800.0,30.9538,30.9683,30.9394,30.961,372800.0
2014-07-01 10:10:00,42.85,42.87,42.84,42.85,114800.0,30.961,30.9755,30.9538,30.961,114800.0
2014-07-01 10:20:00,42.86,42.86,42.83,42.84,85400.0,30.9683,30.9683,30.9466,30.9538,85400.0
2014-07-01 10:30:00,42.84,42.87,42.84,42.87,53700.0,30.9538,30.9755,30.9538,30.9755,53700.0
2014-07-01 10:40:00,42.87,42.87,42.85,42.86,119600.0,30.9755,30.9755,30.961,30.9683,119600.0
2014-07-01 10:50:00,42.87,42.92,42.86,42.9,68000.0,30.9755,31.0116,30.9683,30.9972,68000.0
2014-07-01 11:00:00,42.9,42.91,42.89,42.9,69400.0,30.9972,31.0044,30.9899,30.9972,69400.0
2014-07-01 11:10:00,42.9,42.93,42.89,42.93,133900.0,30.9972,31.0188,30.9899,31.0188,133900.0
2014-07-01 11:20:00,42.92,42.93,42.91,42.92,63500.0,31.0116,31.0188,31.0044,31.0116,63500.0
2014-07-01 11:30:00,42.92,42.92,42.9,42.91,88500.0,31.0116,31.0116,30.9972,31.0044,88500.0
2014-07-01 11:40:00,42.91,42.92,42.9,42.91,76800.0,31.0044,31.0116,30.9972,31.0044,76800.0
2014-07-01 11:50:00,42.91,42.91,42.9,42.91,93100.0,31.0044,31.0044,30.9972,31.0044,93100.0
2014-07-01 12:00:00,42.91,42.93,42.9,42.92,137800.0,31.0044,31.0188,30.9972,31.0116,137800.0
2014-07-01 12:10:00,42.92,42.94,42.91,42.94,44300.0,31.0116,31.0261,31.0044,31.0261,44300.0
2014-07-01 12:20:00,42.94,42.95,42.93,42.94,58800.0,31.0261,31.0333,31.0188,31.0261,58800.0
2014-07-01 12:30:00,42.95,42.98,42.94,42.98,36400.0,31.0333,31.055,31.0261,31.055,36400.0
2014-07-01 12:40:00,42.98,42.98,42.96,42.97,85900.0,31.055,31.055,31.0405,31.0477,85900.0
2014-07-01 12:50:00,42.97,42.97,42.96,42.97,48700.0,31.0477,31.0477,31.0405,31.0477,48700.0
2014-07-01 13:00:00,42.96,43.0,42.96,42.99,69400.0,31.0405,31.0694,31.0405,31.0622,69400.0
2014-07-01 13:10:00,43.0,43.01,43.0,43.01,41100.0,31.0694,31.0766,31.0694,31.0766,41100.0
2014-07-01 13:20:00,43.01,43.02,43.01,43.02,46600.0,31.0766,31.0839,31.0766,31.0839,46600.0
2014-07-01 13:30:00,43.02,43.02,42.98,42.99,138000.0,31.0839,31.0839,31.055,31.0622,138000.0
2014-07-01 13:40:00,42.98,42.99,42.97,42.98,50400.0,31.055,31.0622,31.0477,31.055,50400.0
2014-07-01 13:50:00,42.98,42.98,42.97,42.98,60800.0,31.055,31.055,31.0477,31.055,60800.0
2014-07-01 14:00:00,42.98,42.98,42.96,42.97,105500.0,31.055,31.055,31.0405,31.0477,105500.0
2014-07-01 14:10:00,42.97,42.98,42.96,42.98,122200.0,31.0477,31.055,31.0405,31.055,122200.0
2014-07-01 14:20:00,42.98,42.98,42.96,42.97,127200.0,31.055,31.055,31.0405,31.0477,127200.0
2014-07-01 14:30:00,42.97,42.97,42.95,42.97,114500.0,31.0477,31.0477,31.0333,31.0477,114500.0
2014-07-01 14:40:00,42.98,42.98,42.94,42.96,90700.0,31.055,31.055,31.0261,31.0405,90700.0
2014-07-01 14:50:00,42.96,42.97,42.95,42.97,20600.0,31.0405,31.0477,31.0333,31.0477,20600.0
2014-07-01 15:00:00,42.97,42.97,42.95,42.96,149700.0,31.0477,31.0477,31.0333,31.0405,149700.0
2014-07-01 15:10:00,42.96,42.97,42.94,42.97,155700.0,31.0405,31.0477,31.0261,31.0477,155700.0
2014-07-01 15:20:00,42.97,42.98,42.96,42.97,155900.0,31.0477,31.055,31.0405,31.0477,155900.0
2014-07-01 15:30:00,42.97,42.98,42.96,42.97,125100.0,31.0477,31.055,31.0405,31.0477,125100.0
2014-07-01 15:40:00,42.97,42.97,42.96,42.97,95100.0,31.0477,31.0477,31.0405,31.0477,95100.0
2014-07-01 15:50:00,42.97,42.97,42.95,42.96,385300.0,31.0477,31.0477,31.0333,31.0405,385300.0
2014-07-02 09:30:00,42.95,42.95,42.9,42.93,63500.0,31.0333,31.0333,30.9972,31.0188,63500.0
2014-07-02 09:40:00,42.93,42.94,42.91,42.94,50200.0,31.0188,31.0261,31.0044,31.0261,50200.0
2014-07-02 09:50:00,42.94,42.95,42.91,42.95,67200.0,31.0261,31.0333,31.0044,31.0333,67200.0
2014-07-02 10:00:00,42.95,42.96,42.93,42.94,108300.0,31.0333,31.0405,31.0188,31.0261,108300.0
2014-07-02 10:10:00,42.93,42.94,42.92,42.93,70300.0,31.0188,31.0261,31.0116,31.0188,70300.0
2014-07-02 10:20:00,42.93,42.95,42.92,42.94,31600.0,31.0188,31.0333,31.0116,31.0261,31600.0
2014-07-02 10:30:00,42.94,42.95,42.93,42.95,84600.0,31.0261,31.0333,31.0188,31.0333,84600.0
2014-07-02 10:40:00,42.94,42.99,42.94,42.99,37800.0,31.0261,31.0622,31.0261,31.0622,37800.0
2014-07-02 10:50:00,42.99,43.0,42.97,42.98,160000.0,31.0622,31.0694,31.0477,31.055,160000.0
2014-07-02 11:00:00,42.98,42.99,42.95,42.96,74500.0,31.055,31.0622,31.0333,31.0405,74500.0
2014-07-02 11:10:00,42.96,42.97,42.95,42.97,43900.0,31.0405,31.0477,31.0333,31.0477,43900.0
2014-07-02 11:20:00,42.96,42.98,42.95,42.97,49900.0,31.0405,31.055,31.0333,31.0477,49900.0
2014-07-02 11:30:00,42.97,42.99,42.96,42.97,70600.0,31.0477,31.0622,31.0405,31.0477,70600.0
2014-07-02 11:40:00,42.97,42.98,42.97,42.98,20800.0,31.0477,31.055,31.0477,31.055,20800.0
2014-07-02 11:50:00,42.98,42.98,42.96,42.97,33800.0,31.055,31.055,31.0405,31.0477,33800.0
2014-07-02 12:00:00,42.97,42.98,42.96,42.97,35400.0,31.0477,31.055,31.0405,31.0477,35400.0
2014-07-02 12:10:00,42.97,42.99,42.96,42.98,21800.0,31.0477,31.0622,31.0405,31.055,21800.0
2014-07-02 12:20:00,42.99,42.99,42.98,42.98,22000.0,31.0622,31.0622,31.055,31.055,22000.0
2014-07-02 12:30:00,42.98,42.98,42.97,42.97,21100.0,31.055,31.055,31.0477,31.0477,21100.0
2014-07-02 12:40:00,42.98,42.98,42.97,42.98,18600.0,31.055,31.055,31.0477,31.055,18600.0
2014-07-02 12:50:00,42.98,42.99,42.97,42.99,45300.0,31.055,31.0622,31.0477,31.0622,45300.0
2014-07-02 13:00:00,42.99,43.0,42.98,43.0,39700.0,31.0622,31.0694,31.055,31.0694,39700.0
2014-07-02 13:10:00,42.99,43.0,42.98,42.98,24700.0,31.0622,31.0694,31.055,31.055,24700.0
2014-07-02 13:20:00,42.99,43.0,42.98,43.0,33800.0,31.0622,31.0694,31.055,31.0694,33800.0
2014-07-02 13:30:00,43.0,43.0,42.98,42.98,44700.0,31.0694,31.0694,31.055,31.055,44700.0
2014-07-02 13:40:00,42.98,42.99,42.97,42.98,26300.0,31.055,31.0622,31.0477,31.055,26300.0
2014-07-02 13:50:00,42.98,43.0,42.97,42.99,25500.0,31.055,31.0694,31.0477,31.0622,25500.0
2014-07-02 14:00:00,43.0,43.0,42.99,43.0,35600.0,31.0694,31.0694,31.0622,31.0694,35600.0
2014-07-02 14:10:00,43.0,43.01,43.0,43.01,41400.0,31.0694,31.0766,31.0694,31.0766,41400.0
2014-07-02 14:20:00,43.01,43.01,42.99,43.0,32100.0,31.0766,31.0766,31.0622,31.0694,32100.0
2014-07-02 14:30:00,43.0,43.02,42.99,43.02,37200.0,31.0694,31.0839,31.0622,31.0839,37200.0
2014-07-02 14:40:00,43.02,43.02,43.0,43.0,45500.0,31.0839,31.0839,31.0694,31.0694,45500.0
2014-07-02 14:50:00,43.01,43.01,42.99,43.0,99300.0,31.0766,31.0766,31.0622,31.0694,99300.0
2014-07-02 15:00:00,43.0,43.01,43.0,43.01,39200.0,31.0694,31.0766,31.0694,31.0766,39200.0
2014-07-02 15:10:00,43.01,43.02,43.0,43.02,42400.0,31.0766,31.0839,31.0694,31.0839,42400.0
2014-07-02 15:20:00,43.02,43.02,43.01,43.01,50500.0,31.0839,31.0839,31.0766,31.0766,50500.0
2014-07-02 15:30:00,43.02,43.02,43.01,43.01,82200.0,31.0839,31.0839,31.0766,31.0766,82200.0
2014-07-02 15:40:00,43.02,43.02,43.0,43.02,94800.0,31.0839,31.0839,31.0694,31.0839,94800.0
2014-07-02 15:50:00,43.01,43.03,43.01,43.02,183000.0,31.0766,31.0911,31.0766,31.0839,183000.0
2014-07-03 09:30:00,43.03,43.06,42.99,43.05,88100.0,31.0911,31.1128,31.0622,31.1055,88100.0
2014-07-03 09:40:00,43.04,43.06,43.04,43.05,102200.0,31.0983,31.1128,31.0983,31.1055,102200.0
2014-07-03 09:50:00,43.05,43.07,43.03,43.04,63800.0,31.1055,31.12,31.0911,31.0983,63800.0
2014-07-03 10:00:00,43.03,43.08,43.03,43.07,77600.0,31.0911,31.1272,31.0911,31.12,77600.0
2014-07-03 10:10:00,43.07,43.09,43.07,43.08,122500.0,31.12,31.1344,31.12,31.1272,122500.0
2014-07-03 10:20:00,43.07,43.09,43.06,43.07,48100.0,31.12,31.1344,31.1128,31.12,48100.0
2014-07-03 10:30:00,43.08,43.1,43.06,43.08,87900.0,31.1272,31.1417,31.1128,31.1272,87900.0
2014-07-03 10:40:00,43.07,43.07,43.06,43.06,62400.0,31.12,31.12,31.1128,31.1128,62400.0
2014-07-03 10:50:00,43.07,43.08,43.06,43.08,48800.0,31.12,31.1272,31.1128,31.1272,48800.0
2014-07-03 11:00:00,43.08,43.1,43.08,43.1,51500.0,31.1272,31.1417,31.1272,31.1417,51500.0
2014-07-03 11:10:00,43.1,43.1,43.08,43.1,892200.0,31.1417,31.1417,31.1272,31.1417,892200.0
2014-07-03 11:20:00,43.09,43.12,43.09,43.1,79600.0,31.1344,31.1561,31.1344,31.1417,79600.0
2014-07-03 11:30:00,43.1,43.14,43.09,43.13,81800.0,31.1417,31.1706,31.1344,31.1633,81800.0
2014-07-03 11:40:00,43.13,43.13,43.11,43.11,28200.0,31.1633,31.1633,31.1489,31.1489,28200.0
2014-07-03 11:50:00,43.11,43.13,43.11,43.13,62000.0,31.1489,31.1633,31.1489,31.1633,62000.0
2014-07-03 12:00:00,43.13,43.14,43.12,43.13,115200.0,31.1633,31.1706,31.1561,31.1633,115200.0
2014-07-03 12:10:00,43.13,43.15,43.12,43.14,75300.0,31.1633,31.1778,31.1561,31.1706,75300.0
2014-07-03 12:20:00,43.14,43.15,43.12,43.13,70300.0,31.1706,31.1778,31.1561,31.1633,70300.0
2014-07-03 12:30:00,43.13,43.14,43.13,43.13,129400.0,31.1633,31.1706,31.1633,31.1633,129400.0
2014-07-03 12:40:00,43.13,43.14,43.12,43.12,105300.0,31.1633,31.1706,31.1561,31.1561,105300.0
2014-07-03 12:50:00,43.12,43.13,43.09,43.09,831800.0,31.1561,31.1633,31.1344,31.1344,831800.0
2014-07-07 09:30:00,42.78,42.79,42.75,42.77,111500.0,30.9105,30.9177,30.8888,30.9032,111500.0
2014-07-07 09:40:00,42.77,42.78,42.76,42.77,26900.0,30.9032,30.9105,30.896,30.9032,26900.0
2014-07-07 09:50:00,42.77,42.78,42.76,42.77,71700.0,30.9032,30.9105,30.896,30.9032,71700.0
2014-07-07 10:00:00,42.76,42.78,42.76,42.78,43300.0,30.896,30.9105,30.896,30.9105,43300.0
2014-07-07 10:10:00,42.78,42.82,42.78,42.8,39800.0,30.9105,30.9394,30.9105,30.9249,39800.0
2014-07-07 10:20:00,42.8,42.81,42.79,42.79,40800.0,30.9249,30.9321,30.9177,30.9177,40800.0
2014-07-07 10:30:00,42.79,42.8,42.77,42.78,58900.0,30.9177,30.9249,30.9032,30.9105,58900.0
2014-07-07 10:40:00,42.78,42.79,42.77,42.78,20200.0,30.9105,30.9177,30.9032,30.9105,20200.0
2014-07-07 10:50:00,42.77,42.78,42.71,42.73,82600.0,30.9032,30.9105,30.8599,30.8743,82600.0
2014-07-07 11:00:00,42.73,42.73,42.7,42.71,23300.0,30.8743,30.8743,30.8527,30.8599,23300.0
2014-07-07 11:10:00,42.71,42.73,42.71,42.72,18300.0,30.8599,30.8743,30.8599,30.8671,18300.0
2014-07-07 11:20:00,42.73,42.73,42.7,42.73,26700.0,30.8743,30.8743,30.8527,30.8743,26700.0
2014-07-07 11:30:00,42.72,42.72,42.7,42.72,53300.0,30.8671,30.8671,30.8527,30.8671,53300.0
2014-07-07 11:40:00,42.72,42.72,42.7,42.7,8200.0,30.8671,30.8671,30.8527,30.8527,8200.0
2014-07-07 11:50:00,42.7,42.73,42.7,42.73,62000.0,30.8527,30.8743,30.8527,30.8743,62000.0
2014-07-07 12:00:00,42.73,42.75,42.73,42.74,53800.0,30.8743,30.8888,30.8743,30.8816,53800.0
2014-07-07 12:10:00,42.73,42.74,42.72,42.72,7800.0,30.8743,30.8816,30.8671,30.8671,7800.0
2014-07-07 12:20:00,42.73,42.74,42.72,42.73,20200.0,30.8743,30.8816,30.8671,30.8743,20200.0
2014-07-07 12:30:00,42.73,42.74,42.72,42.72,11500.0,30.8743,30.8816,30.8671,30.8671,11500.0
2014-07-07 12:40:00,42.73,42.74,42.71,42.72,29200.0,30.8743,30.8816,30.8599,30.8671,29200.0
2014-07-07 12:50:00,42.71,42.72,42.71,42.72,10500.0,30.8599,30.8671,30.8599,30.8671,10500.0
2014-07-07 13:00:00,42.72,42.73,42.71,42.73,35400.0,30.8671,30.8743,30.8599,30.8743,35400.0
2014-07-07 13:10:00,42.73,42.74,42.72,42.74,46800.0,30.8743,30.8816,30.8671,30.8816,46800.0
2014-07-07 13:20:00,42.74,42.74,42.73,42.73,15400.0,30.8816,30.8816,30.8743,30.8743,15400.0
2014-07-07 13:30:00,42.74,42.74,42.73,42.74,15000.0,30.8816,30.8816,30.8743,30.8816,15000.0
2014-07-07 13:40:00,42.73,42.74,42.73,42.74,208500.0,30.8743,30.8816,30.8743,30.8816,208500.0
2014-07-07 13:50:00,42.74,42.75,42.73,42.74,20600.0,30.8816,30.8888,30.8743,30.8816,20600.0
2014-07-07 14:00:00,42.73,42.74,42.73,42.74,32000.0,30.8743,30.8816,30.8743,30.8816,32000.0
2014-07-07 14:10:00,42.73,42.75,42.73,42.75,27700.0,30.8743,30.8888,30.8743,30.8888,27700.0
2014-07-07 14:20:00,42.75,42.75,42.73,42.74,64500.0,30.8888,30.8888,30.8743,30.8816,64500.0
2014-07-07 14:30:00,42.73,42.74,42.7,42.7,88100.0,30.8743,30.8816,30.8527,30.8527,88100.0
2014-07-07 14:40:00,42.71,42.73,42.71,42.73,30100.0,30.8599,30.8743,30.8599,30.8743,30100.0
2014-07-07 14:50:00,42.73,42.74,42.72,42.73,68000.0,30.8743,30.8816,30.8671,30.8743,68000.0
2014-07-07 15:00:00,42.74,42.74,42.72,42.72,49000.0,30.8816,30.8816,30.8671,30.8671,49000.0
2014-07-07 15:10:00,42.72,42.73,42.71,42.72,98700.0,30.8671,30.8743,30.8599,30.8671,98700.0
2014-07-07 15:20:00,42.72,42.73,42.72,42.73,57500.0,30.8671,30.8743,30.8671,30.8743,57500.0
2014-07-07 15:30:00,42.72,42.73,42.71,42.72,67300.0,30.8671,30.8743,30.8599,30.8671,67300.0
2014-07-07 15:40:00,42.72,42.73,42.71,42.73,66000.0,30.8671,30.8743,30.8599,30.8743,66000.0
2014-07-07 15:50:00,42.73,42.77,42.73,42.77,123200.0,30.8743,30.9032,30.8743,30.9032,123200.0
2014-07-08 09:30:00,42.54,42.54,42.47,42.48,93800.0,30.737,30.737,30.6865,30.6937,93800.0
2014-07-08 09:40:00,42.48,42.5,42.46,42.47,74500.0,30.6937,30.7081,30.6792,30.6865,74500.0
2014-07-08 09:50:00,42.46,42.47,42.43,42.45,164400.0,30.6792,30.6865,30.6576,30.672,164400.0
2014-07-08 10:00:00,42.45,42.46,42.37,42.39,84500.0,30.672,30.6792,30.6142,30.6287,84500.0
2014-07-08 10:10:00,42.4,42.41,42.39,42.39,68700.0,30.6359,30.6431,30.6287,30.6287,68700.0
2014-07-08 10:20:00,42.39,42.4,42.37,42.4,125100.0,30.6287,30.6359,30.6142,30.6359,125100.0
2014-07-08 10:30:00,42.4,42.4,42.33,42.38,67000.0,30.6359,30.6359,30.5853,30.6214,67000.0
2014-07-08 10:40:00,42.38,42.42,42.37,42.42,45900.0,30.6214,30.6503,30.6142,30.6503,45900.0
2014-07-08 10:50:00,42.41,42.44,42.41,42.43,41500.0,30.6431,30.6648,30.6431,30.6576,41500.0
2014-07-08 11:00:00,42.42,42.42,42.39,42.4,41200.0,30.6503,30.6503,30.6287,30.6359,41200.0
2014-07-08 11:10:00,42.4,42.41,42.36,42.38,91400.0,30.6359,30.6431,30.607,30.6214,91400.0
2014-07-08 11:20:00,42.37,42.39,42.3,42.3,107500.0,30.6142,30.6287,30.5636,30.5636,107500.0
2014-07-08 11:30:00,42.3,42.32,42.28,42.32,65600.0,30.5636,30.5781,30.5492,30.5781,65600.0
2014-07-08 11:40:00,42.31,42.33,42.27,42.28,142400.0,30.5709,30.5853,30.542,30.5492,142400.0
2014-07-08 11:50:00,42.28,42.29,42.23,42.26,67200.0,30.5492,30.5564,30.5131,30.5347,67200.0
2014-07-08 12:00:00,42.26,42.28,42.26,42.26,32400.0,30.5347,30.5492,30.5347,30.5347,32400.0
2014-07-08 12:10:00,42.27,42.27,42.23,42.24,57500.0,30.542,30.542,30.5131,30.5203,57500.0
2014-07-08 12:20:00,42.25,42.28,42.25,42.27,16500.0,30.5275,30.5492,30.5275,30.542,16500.0
2014-07-08 12:30:00,42.28,42.29,42.27,42.28,10700.0,30.5492,30.5564,30.542,30.5492,10700.0
2014-07-08 12:40:00,42.28,42.3,42.27,42.29,9200.0,30.5492,30.5636,30.542,30.5564,9200.0
2014-07-08 12:50:00,42.29,42.31,42.28,42.3,30200.0,30.5564,30.5709,30.5492,30.5636,30200.0
2014-07-08 13:00:00,42.3,42.3,42.29,42.29,42800.0,30.5636,30.5636,30.5564,30.5564,42800.0
2014-07-08 13:10:00,42.29,42.32,42.29,42.32,55800.0,30.5564,30.5781,30.5564,30.5781,55800.0
2014-07-08 13:20:00,42.32,42.34,42.31,42.33,137600.0,30.5781,30.5925,30.5709,30.5853,137600.0
2014-07-08 13:30:00,42.33,42.36,42.32,42.35,28500.0,30.5853,30.607,30.5781,30.5998,28500.0
2014-07-08 13:40:00,42.35,42.35,42.33,42.34,73300.0,30.5998,30.5998,30.5853,30.5925,73300.0
2014-07-08 13:50:00,42.34,42.35,42.33,42.33,32200.0,30.5925,30.5998,30.5853,30.5853,32200.0
2014-07-08 14:00:00,42.33,42.34,42.32,42.32,16900.0,30.5853,30.5925,30.5781,30.5781,16900.0
2014-07-08 14:10:00,42.33,42.34,42.32,42.33,36800.0,30.5853,30.5925,30.5781,30.5853,36800.0
2014-07-08 14:20:00,42.34,42.34,42.32,42.32,28500.0,30.5925,30.5925,30.5781,30.5781,28500.0
2014-07-08 14:30:00,42.33,42.34,42.31,42.32,29800.0,30.5853,30.5925,30.5709,30.5781,29800.0
2014-07-08 14:40:00,42.31,42.34,42.31,42.33,60700.0,30.5709,30.5925,30.5709,30.5853,60700.0
2014-07-08 14:50:00,42.33,42.34,42.32,42.33,33200.0,30.5853,30.5925,30.5781,30.5853,33200.0
2014-07-08 15:00:00,42.32,42.32,42.29,42.3,71800.0,30.5781,30.5781,30.5564,30.5636,71800.0
2014-07-08 15:10:00,42.31,42.32,42.3,42.31,48600.0,30.5709,30.5781,30.5636,30.5709,48600.0
2014-07-08 15:20:00,42.32,42.34,42.31,42.33,27300.0,30.5781,30.5925,30.5709,30.5853,27300.0
2014-07-08 15:30:00,42.32,42.34,42.32,42.33,31300.0,30.5781,30.5925,30.5781,30.5853,31300.0
2014-07-08 15:40:00,42.33,42.34,42.33,42.34,30900.0,30.5853,30.5925,30.5853,30.5925,30900.0
2014-07-08 15:50:00,42.33,42.35,42.32,42.34,100500.0,30.5853,30.5998,30.5781,30.5925,100500.0
2014-07-09 09:30:00,42.31,42.32,42.28,42.31,104000.0,30.5709,30.5781,30.5492,30.5709,104000.0
2014-07-09 09:40:00,42.31,42.31,42.28,42.29,19400.0,30.5709,30.5709,30.5492,30.5564,19400.0
2014-07-09 09:50:00,42.29,42.3,42.27,42.3,41800.0,30.5564,30.5636,30.542,30.5636,41800.0
2014-07-09 10:00:00,42.29,42.33,42.28,42.32,63000.0,30.5564,30.5853,30.5492,30.5781,63000.0
2014-07-09 10:10:00,42.32,42.33,42.29,42.3,94700.0,30.5781,30.5853,30.5564,30.5636,94700.0
2014-07-09 10:20:00,42.3,42.34,42.29,42.34,60200.0,30.5636,30.5925,30.5564,30.5925,60200.0
2014-07-09 10:30:00,42.34,42.37,42.33,42.36,162800.0,30.5925,30.6142,30.5853,30.607,162800.0
2014-07-09 10:40:00,42.36,42.39,42.36,42.39,88200.0,30.607,30.6287,30.607,30.6287,88200.0
2014-07-09 10:50:00,42.39,42.39,42.37,42.37,67700.0,30.6287,30.6287,30.6142,30.6142,67700.0
2014-07-09 11:00:00,42.38,42.39,42.37,42.38,87500.0,30.6214,30.6287,30.6142,30.6214,87500.0
2014-07-09 11:10:00,42.38,42.38,42.34,42.37,89200.0,30.6214,30.6214,30.5925,30.6142,89200.0
2014-07-09 11:20:00,42.37,42.41,42.36,42.39,81400.0,30.6142,30.6431,30.607,30.6287,81400.0
2014-07-09 11:30:00,42.39,42.4,42.33,42.34,119100.0,30.6287,30.6359,30.5853,30.5925,119100.0
2014-07-09 11:40:00,42.35,42.36,42.34,42.35,34600.0,30.5998,30.607,30.5925,30.5998,34600.0
2014-07-09 11:50:00,42.34,42.35,42.33,42.35,43700.0,30.5925,30.5998,30.5853,30.5998,43700.0
2014-07-09 12:00:00,42.34,42.37,42.34,42.37,138000.0,30.5925,30.6142,30.5925,30.6142,138000.0
2014-07-09 12:10:00,42.37,42.37,42.34,42.35,200500.0,30.6142,30.6142,30.5925,30.5998,200500.0
2014-07-09 12:20:00,42.34,42.35,42.34,42.35,13500.0,30.5925,30.5998,30.5925,30.5998,13500.0
2014-07-09 12:30:00,42.35,42.37,42.34,42.37,49400.0,30.5998,30.6142,30.5925,30.6142,49400.0
2014-07-09 12:40:00,42.36,42.36,42.35,42.36,36000.0,30.607,30.607,30.5998,30.607,36000.0
2014-07-09 12:50:00,42.36,42.37,42.35,42.37,34300.0,30.607,30.6142,30.5998,30.6142,34300.0
2014-07-09 13:00:00,42.37,42.38,42.37,42.38,51100.0,30.6142,30.6214,30.6142,30.6214,51100.0
2014-07-09 13:10:00,42.38,42.39,42.37,42.38,116700.0,30.6214,30.6287,30.6142,30.6214,116700.0
2014-07-09 13:20:00,42.38,42.38,42.36,42.36,82100.0,30.6214,30.6214,30.607,30.607,82100.0
2014-07-09 13:30:00,42.36,42.37,42.35,42.37,17700.0,30.607,30.6142,30.5998,30.6142,17700.0
2014-07-09 13:40:00,42.36,42.37,42.36,42.37,23900.0,30.607,30.6142,30.607,30.6142,23900.0
2014-07-09 13:50:00,42.37,42.38,42.36,42.37,93100.0,30.6142,30.6214,30.607,30.6142,93100.0
2014-07-09 14:00:00,42.36,42.37,42.3,42.32,162600.0,30.607,30.6142,30.5636,30.5781,162600.0
2014-07-09 14:10:00,42.31,42.45,42.31,42.44,94000.0,30.5709,30.672,30.5709,30.6648,94000.0
2014-07-09 14:20:00,42.44,42.45,42.43,42.45,74200.0,30.6648,30.672,30.6576,30.672,74200.0
2014-07-09 14:30:00,42.44,42.48,42.43,42.45,93600.0,30.6648,30.6937,30.6576,30.672,93600.0
2014-07-09 14:40:00,42.46,42.48,42.45,42.48,105500.0,30.6792,30.6937,30.672,30.6937,105500.0
2014-07-09 14:50:00,42.47,42.5,42.47,42.49,62800.0,30.6865,30.7081,30.6865,30.7009,62800.0
2014-07-09 15:00:00,42.48,42.5,42.48,42.5,59400.0,30.6937,30.7081,30.6937,30.7081,59400.0
2014-07-09 15:10:00,42.49,42.51,42.49,42.5,152400.0,30.7009,30.7154,30.7009,30.7081,152400.0
2014-07-09 15:20:00,42.5,42.5,42.48,42.49,70100.0,30.7081,30.7081,30.6937,30.7009,70100.0
2014-07-09 15:30:00,42.5,42.52,42.49,42.52,54100.0,30.7081,30.7226,30.7009,30.7226,54100.0
2014-07-09 15:40:00,42.52,42.53,42.49,42.49,186500.0,30.7226,30.7298,30.7009,30.7009,186500.0
2014-07-09 15:50:00,42.5,42.5,42.48,42.49,338900.0,30.7081,30.7081,30.6937,30.7009,338900.0
2014-07-10 09:30:00,41.74,41.79,41.7,41.79,204000.0,30.159,30.1951,30.1301,30.1951,204000.0
2014-07-10 09:40:00,41.78,41.79,41.72,41.72,255900.0,30.1879,30.1951,30.1446,30.1446,255900.0
2014-07-10 09:50:00,41.73,41.78,41.72,41.76,78200.0,30.1518,30.1879,30.1446,30.1735,78200.0
2014-07-10 10:00:00,41.77,41.81,41.75,41.8,145100.0,30.1807,30.2096,30.1662,30.2024,145100.0
2014-07-10 10:10:00,41.81,41.84,41.79,41.83,38500.0,30.2096,30.2313,30.1951,30.224,38500.0
2014-07-10 10:20:00,41.83,41.88,41.82,41.87,38400.0,30.224,30.2602,30.2168,30.2529,38400.0
2014-07-10 10:30:00,41.88,41.88,41.84,41.84,50200.0,30.2602,30.2602,30.2313,30.2313,50200.0
2014-07-10 10:40:00,41.84,41.91,41.82,41.91,23500.0,30.2313,30.2818,30.2168,30.2818,23500.0
2014-07-10 10:50:00,41.91,41.94,41.89,41.94,94900.0,30.2818,30.3035,30.2674,30.3035,94900.0
2014-07-10 11:00:00,41.94,41.96,41.92,41.94,58900.0,30.3035,30.318,30.2891,30.3035,58900.0
2014-07-10 11:10:00,41.93,41.95,41.91,41.91,21100.0,30.2963,30.3107,30.2818,30.2818,21100.0
2014-07-10 11:20:00,41.92,41.93,41.87,41.87,81000.0,30.2891,30.2963,30.2529,30.2529,81000.0
2014-07-10 11:30:00,41.86,41.89,41.85,41.88,41200.0,30.2457,30.2674,30.2385,30.2602,41200.0
2014-07-10 11:40:00,41.89,41.89,41.86,41.86,26300.0,30.2674,30.2674,30.2457,30.2457,26300.0
2014-07-10 11:50:00,41.87,41.92,41.86,41.91,37900.0,30.2529,30.2891,30.2457,30.2818,37900.0
2014-07-10 12:00:00,41.92,41.93,41.89,41.91,18600.0,30.2891,30.2963,30.2674,30.2818,18600.0
2014-07-10 12:10:00,41.91,41.93,41.9,41.91,28600.0,30.2818,30.2963,30.2746,30.2818,28600.0
2014-07-10 12:20:00,41.92,41.95,41.91,41.93,19800.0,30.2891,30.3107,30.2818,30.2963,19800.0
2014-07-10 12:30:00,41.94,41.95,41.93,41.93,24900.0,30.3035,30.3107,30.2963,30.2963,24900.0
2014-07-10 12:40:00,41.94,41.94,41.92,41.93,11800.0,30.3035,30.3035,30.2891,30.2963,11800.0
2014-07-10 12:50:00,41.93,41.93,41.89,41.91,13800.0,30.2963,30.2963,30.2674,30.2818,13800.0
2014-07-10 13:00:00,41.92,41.94,41.91,41.94,62300.0,30.2891,30.3035,30.2818,30.3035,62300.0
2014-07-10 13:10:00,41.94,41.94,41.93,41.94,44600.0,30.3035,30.3035,30.2963,30.3035,44600.0
2014-07-10 13:20:00,41.94,41.99,41.93,41.98,87300.0,30.3035,30.3396,30.2963,30.3324,87300.0
2014-07-10 13:30:00,41.99,42.02,41.98,42.02,24100.0,30.3396,30.3613,30.3324,30.3613,24100.0
2014-07-10 13:40:00,42.01,42.01,41.99,42.0,19500.0,30.3541,30.3541,30.3396,30.3469,19500.0
2014-07-10 13:50:00,42.0,42.0,41.98,41.98,61700.0,30.3469,30.3469,30.3324,30.3324,61700.0
2014-07-10 14:00:00,41.98,42.0,41.97,41.98,28500.0,30.3324,30.3469,30.3252,30.3324,28500.0
2014-07-10 14:10:00,41.98,41.99,41.96,41.96,25100.0,30.3324,30.3396,30.318,30.318,25100.0
2014-07-10 14:20:00,41.96,41.98,41.96,41.98,31200.0,30.318,30.3324,30.318,30.3324,31200.0
2014-07-10 14:30:00,41.97,41.98,41.93,41.94,12100.0,30.3252,30.3324,30.2963,30.3035,12100.0
2014-07-10 14:40:00,41.94,41.94,41.91,41.93,34900.0,30.3035,30.3035,30.2818,30.2963,34900.0
2014-07-10 14:50:00,41.92,41.95,41.92,41.93,42300.0,30.2891,30.3107,30.2891,30.2963,42300.0
2014-07-10 15:00:00,41.92,41.93,41.91,41.93,44400.0,30.2891,30.2963,30.2818,30.2963,44400.0
2014-07-10 15:10:00,41.93,41.94,41.92,41.94,114900.0,30.2963,30.3035,30.2891,30.3035,114900.0
2014-07-10 15:20:00,41.93,41.99,41.93,41.98,53800.0,30.2963,30.3396,30.2963,30.3324,53800.0
2014-07-10 15:30:00,41.98,41.99,41.97,41.98,35900.0,30.3324,30.3396,30.3252,30.3324,35900.0
2014-07-10 15:40:00,41.99,42.01,41.98,41.99,33700.0,30.3396,30.3541,30.3324,30.3396,33700.0
2014-07-10 15:50:00,42.0,42.01,41.98,42.0,90300.0,30.3469,30.3541,30.3324,30.3469,90300.0
2014-07-11 09:30:00,41.91,41.98,41.9,41.9,78900.0,30.2818,30.3324,30.2746,30.2746,78900.0
2014-07-11 09:40:00,41.89,41.9,41.85,41.85,154600.0,30.2674,30.2746,30.2385,30.2385,154600.0
2014-07-11 09:50:00,41.86,41.92,41.85,41.91,104500.0,30.2457,30.2891,30.2385,30.2818,104500.0
2014-07-11 10:00:00,41.91,41.94,41.89,41.94,58400.0,30.2818,30.3035,30.2674,30.3035,58400.0
2014-07-11 10:10:00,41.94,41.97,41.92,41.97,85900.0,30.3035,30.3252,30.2891,30.3252,85900.0
2014-07-11 10:20:00,41.97,41.97,41.94,41.95,18400.0,30.3252,30.3252,30.3035,30.3107,18400.0
2014-07-11 10:30:00,41.95,41.96,41.91,41.91,169900.0,30.3107,30.318,30.2818,30.2818,169900.0
2014-07-11 10:40:00,41.92,41.95,41.9,41.94,24700.0,30.2891,30.3107,30.2746,30.3035,24700.0
2014-07-11 10:50:00,41.94,41.96,41.93,41.95,34200.0,30.3035,30.318,30.2963,30.3107,34200.0
2014-07-11 11:00:00,41.95,41.95,41.91,41.95,14300.0,30.3107,30.3107,30.2818,30.3107,14300.0
2014-07-11 11:10:00,41.95,41.95,41.92,41.92,19100.0,30.3107,30.3107,30.2891,30.2891,19100.0
2014-07-11 11:20:00,41.92,41.92,41.89,41.91,105000.0,30.2891,30.2891,30.2674,30.2818,105000.0
2014-07-11 11:30:00,41.92,41.96,41.92,41.96,63800.0,30.2891,30.318,30.2891,30.318,63800.0
2014-07-11 11:40:00,41.96,41.97,41.95,41.95,48400.0,30.318,30.3252,30.3107,30.3107,48400.0
2014-07-11 11:50:00,41.94,41.95,41.93,41.95,27200.0,30.3035,30.3107,30.2963,30.3107,27200.0
2014-07-11 12:00:00,41.94,41.95,41.93,41.93,21600.0,30.3035,30.3107,30.2963,30.2963,21600.0
2014-07-11 12:10:00,41.95,41.96,41.93,41.93,12200.0,30.3107,30.318,30.2963,30.2963,12200.0
2014-07-11 12:20:00,41.94,41.94,41.92,41.93,15700.0,30.3035,30.3035,30.2891,30.2963,15700.0
2014-07-11 12:30:00,41.94,41.94,41.92,41.94,20500.0,30.3035,30.3035,30.2891,30.3035,20500.0
2014-07-11 12:40:00,41.93,41.95,41.93,41.93,12500.0,30.2963,30.3107,30.2963,30.2963,12500.0
2014-07-11 12:50:00,41.94,41.96,41.93,41.95,15600.0,30.3035,30.318,30.2963,30.3107,15600.0
2014-07-11 13:00:00,41.96,41.98,41.96,41.98,70400.0,30.318,30.3324,30.318,30.3324,70400.0
2014-07-11 13:10:00,41.98,41.99,41.97,41.98,43700.0,30.3324,30.3396,30.3252,30.3324,43700.0
2014-07-11 13:20:00,41.98,41.98,41.97,41.98,24700.0,30.3324,30.3324,30.3252,30.3324,24700.0
2014-07-11 13:30:00,41.97,41.98,41.96,41.96,44600.0,30.3252,30.3324,30.318,30.318,44600.0
2014-07-11 13:40:00,41.96,41.98,41.96,41.98,56700.0,30.318,30.3324,30.318,30.3324,56700.0
2014-07-11 13:50:00,41.98,41.99,41.97,41.98,40600.0,30.3324,30.3396,30.3252,30.3324,40600.0
2014-07-11 14:00:00,41.98,42.0,41.98,42.0,77700.0,30.3324,30.3469,30.3324,30.3469,77700.0
2014-07-11 14:10:00,42.01,42.01,41.99,42.0,41800.0,30.3541,30.3541,30.3396,30.3469,41800.0
2014-07-11 14:20:00,42.0,42.01,41.99,42.01,38700.0,30.3469,30.3541,30.3396,30.3541,38700.0
2014-07-11 14:30:00,42.01,42.04,42.0,42.03,812200.0,30.3541,30.3758,30.3469,30.3685,812200.0
2014-07-11 14:40:00,42.03,42.04,42.02,42.03,548500.0,30.3685,30.3758,30.3613,30.3685,548500.0
2014-07-11 14:50:00,42.03,42.03,42.02,42.02,52200.0,30.3685,30.3685,30.3613,30.3613,52200.0
2014-07-11 15:00:00,42.03,42.04,42.02,42.03,76600.0,30.3685,30.3758,30.3613,30.3685,76600.0
2014-07-11 15:10:00,42.03,42.04,42.02,42.04,125400.0,30.3685,30.3758,30.3613,30.3758,125400.0
2014-07-11 15:20:00,42.04,42.04,42.03,42.04,65000.0,30.3758,30.3758,30.3685,30.3758,65000.0
2014-07-11 15:30:00,42.04,42.05,42.03,42.05,94300.0,30.3758,30.383,30.3685,30.383,94300.0
2014-07-11 15:40:00,42.05,42.05,42.03,42.04,184200.0,30.383,30.383,30.3685,30.3758,184200.0
2014-07-11 15:50:00,42.03,42.04,42.02,42.03,263400.0,30.3685,30.3758,30.3613,30.3685,263400.0
2014-07-14 09:30:00,42.42,42.42,42.34,42.35,84200.0,30.6503,30.6503,30.5925,30.5998,84200.0
2014-07-14 09:40:00,42.35,42.38,42.34,42.37,88500.0,30.5998,30.6214,30.5925,30.6142,88500.0
2014-07-14 09:50:00,42.36,42.37,42.34,42.36,158900.0,30.607,30.6142,30.5925,30.607,158900.0
2014-07-14 10:00:00,42.36,42.38,42.35,42.35,43000.0,30.607,30.6214,30.5998,30.5998,43000.0
2014-07-14 10:10:00,42.35,42.37,42.34,42.35,59600.0,30.5998,30.6142,30.5925,30.5998,59600.0
2014-07-14 10:20:00,42.35,42.38,42.34,42.37,71000.0,30.5998,30.6214,30.5925,30.6142,71000.0
2014-07-14 10:30:00,42.38,42.39,42.37,42.38,29500.0,30.6214,30.6287,30.6142,30.6214,29500.0
2014-07-14 10:40:00,42.38,42.39,42.37,42.38,20600.0,30.6214,30.6287,30.6142,30.6214,20600.0
2014-07-14 10:50:00,42.39,42.41,42.38,42.4,47300.0,30.6287,30.6431,30.6214,30.6359,47300.0
2014-07-14 11:00:00,42.4,42.42,42.38,42.42,28700.0,30.6359,30.6503,30.6214,30.6503,28700.0
2014-07-14 11:10:00,42.41,42.42,42.39,42.4,52600.0,30.6431,30.6503,30.6287,30.6359,52600.0
2014-07-14 11:20:00,42.4,42.41,42.39,42.39,18900.0,30.6359,30.6431,30.6287,30.6287,18900.0
2014-07-14 11:30:00,42.38,42.4,42.35,42.35,71700.0,30.6214,30.6359,30.5998,30.5998,71700.0
2014-07-14 11:40:00,42.36,42.38,42.35,42.36,33200.0,30.607,30.6214,30.5998,30.607,33200.0
2014-07-14 11:50:00,42.37,42.37,42.35,42.36,28300.0,30.6142,30.6142,30.5998,30.607,28300.0
2014-07-14 12:00:00,42.35,42.36,42.34,42.35,16800.0,30.5998,30.607,30.5925,30.5998,16800.0
2014-07-14 12:10:00,42.35,42.35,42.34,42.34,10700.0,30.5998,30.5998,30.5925,30.5925,10700.0
2014-07-14 12:20:00,42.35,42.35,42.33,42.33,10300.0,30.5998,30.5998,30.5853,30.5853,10300.0
2014-07-14 12:30:00,42.33,42.35,42.33,42.34,16800.0,30.5853,30.5998,30.5853,30.5925,16800.0
2014-07-14 12:40:00,42.34,42.34,42.32,42.32,15900.0,30.5925,30.5925,30.5781,30.5781,15900.0
2014-07-14 12:50:00,42.33,42.33,42.31,42.33,77300.0,30.5853,30.5853,30.5709,30.5853,77300.0
2014-07-14 13:00:00,42.33,42.33,42.32,42.32,20300.0,30.5853,30.5853,30.5781,30.5781,20300.0
2014-07-14 13:10:00,42.32,42.33,42.32,42.32,6200.0,30.5781,30.5853,30.5781,30.5781,6200.0
2014-07-14 13:20:00,42.32,42.34,42.32,42.34,12700.0,30.5781,30.5925,30.5781,30.5925,12700.0
2014-07-14 13:30:00,42.34,42.34,42.32,42.33,23000.0,30.5925,30.5925,30.5781,30.5853,23000.0
2014-07-14 13:40:00,42.33,42.34,42.32,42.34,28800.0,30.5853,30.5925,30.5781,30.5925,28800.0
2014-07-14 13:50:00,42.34,42.34,42.33,42.34,11500.0,30.5925,30.5925,30.5853,30.5925,11500.0
2014-07-14 14:00:00,42.33,42.34,42.33,42.33,29400.0,30.5853,30.5925,30.5853,30.5853,29400.0
2014-07-14 14:10:00,42.34,42.34,42.32,42.33,52200.0,30.5925,30.5925,30.5781,30.5853,52200.0
2014-07-14 14:20:00,42.34,42.34,42.33,42.33,47300.0,30.5925,30.5925,30.5853,30.5853,47300.0
2014-07-14 14:30:00,42.33,42.35,42.33,42.35,15400.0,30.5853,30.5998,30.5853,30.5998,15400.0
2014-07-14 14:40:00,42.35,42.36,42.34,42.36,30200.0,30.5998,30.607,30.5925,30.607,30200.0
2014-07-14 14:50:00,42.36,42.37,42.35,42.36,27900.0,30.607,30.6142,30.5998,30.607,27900.0
2014-07-14 15:00:00,42.37,42.37,42.36,42.36,21500.0,30.6142,30.6142,30.607,30.607,21500.0
2014-07-14 15:10:00,42.37,42.37,42.34,42.34,38900.0,30.6142,30.6142,30.5925,30.5925,38900.0
2014-07-14 15:20:00,42.34,42.35,42.34,42.35,61300.0,30.5925,30.5998,30.5925,30.5998,61300.0
2014-07-14 15:30:00,42.34,42.35,42.34,42.35,78200.0,30.5925,30.5998,30.5925,30.5998,78200.0
2014-07-14 15:40:00,42.34,42.35,42.32,42.34,69100.0,30.5925,30.5998,30.5781,30.5925,69100.0
2014-07-14 15:50:00,42.33,42.34,42.32,42.34,88300.0,30.5853,30.5925,30.5781,30.5925,88300.0
2014-07-15 09:30:00,42.36,42.39,42.36,42.38,95900.0,30.607,30.6287,30.607,30.6214,95900.0
2014-07-15 09:40:00,42.38,42.4,42.33,42.35,108100.0,30.6214,30.6359,30.5853,30.5998,108100.0
2014-07-15 09:50:00,42.35,42.35,42.28,42.31,100700.0,30.5998,30.5998,30.5492,30.5709,100700.0
2014-07-15 10:00:00,42.31,42.37,42.31,42.35,92700.0,30.5709,30.6142,30.5709,30.5998,92700.0
2014-07-15 10:10:00,42.36,42.36,42.23,42.26,206600.0,30.607,30.607,30.5131,30.5347,206600.0
2014-07-15 10:20:00,42.26,42.27,42.23,42.24,259500.0,30.5347,30.542,30.5131,30.5203,259500.0
2014-07-15 10:30:00,42.24,42.26,42.19,42.19,49600.0,30.5203,30.5347,30.4842,30.4842,49600.0
2014-07-15 10:40:00,42.18,42.18,42.11,42.11,44600.0,30.4769,30.4769,30.4263,30.4263,44600.0
2014-07-15 10:50:00,42.1,42.16,42.09,42.15,34900.0,30.4191,30.4625,30.4119,30.4553,34900.0
2014-07-15 11:00:00,42.15,42.15,42.12,42.14,19600.0,30.4553,30.4553,30.4336,30.448,19600.0
2014-07-15 11:10:00,42.13,42.21,42.13,42.2,56900.0,30.4408,30.4986,30.4408,30.4914,56900.0
2014-07-15 11:20:00,42.21,42.22,42.19,42.19,84900.0,30.4986,30.5058,30.4842,30.4842,84900.0
2014-07-15 11:30:00,42.18,42.18,42.13,42.16,69700.0,30.4769,30.4769,30.4408,30.4625,69700.0
2014-07-15 11:40:00,42.16,42.16,42.15,42.15,24100.0,30.4625,30.4625,30.4553,30.4553,24100.0
2014-07-15 11:50:00,42.15,42.16,42.05,42.06,136400.0,30.4553,30.4625,30.383,30.3902,136400.0
2014-07-15 12:00:00,42.06,42.1,42.06,42.08,68900.0,30.3902,30.4191,30.3902,30.4047,68900.0
2014-07-15 12:10:00,42.08,42.1,42.07,42.1,46100.0,30.4047,30.4191,30.3974,30.4191,46100.0
2014-07-15 12:20:00,42.11,42.13,42.09,42.12,13200.0,30.4263,30.4408,30.4119,30.4336,13200.0
2014-07-15 12:30:00,42.12,42.15,42.11,42.15,25000.0,30.4336,30.4553,30.4263,30.4553,25000.0
2014-07-15 12:40:00,42.16,42.16,42.15,42.16,91100.0,30.4625,30.4625,30.4553,30.4625,91100.0
2014-07-15 12:50:00,42.15,42.15,42.13,42.13,24200.0,30.4553,30.4553,30.4408,30.4408,24200.0
2014-07-15 13:00:00,42.13,42.16,42.13,42.15,40200.0,30.4408,30.4625,30.4408,30.4553,40200.0
2014-07-15 13:10:00,42.15,42.2,42.15,42.2,115200.0,30.4553,30.4914,30.4553,30.4914,115200.0
2014-07-15 13:20:00,42.19,42.19,42.16,42.18,29900.0,30.4842,30.4842,30.4625,30.4769,29900.0
2014-07-15 13:30:00,42.17,42.2,42.16,42.18,40000.0,30.4697,30.4914,30.4625,30.4769,40000.0
2014-07-15 13:40:00,42.17,42.19,42.16,42.19,40100.0,30.4697,30.4842,30.4625,30.4842,40100.0
2014-07-15 13:50:00,42.19,42.2,42.16,42.17,33900.0,30.4842,30.4914,30.4625,30.4697,33900.0
2014-07-15 14:00:00,42.17,42.2,42.16,42.19,43100.0,30.4697,30.4914,30.4625,30.4842,43100.0
2014-07-15 14:10:00,42.19,42.24,42.19,42.23,67100.0,30.4842,30.5203,30.4842,30.5131,67100.0
2014-07-15 14:20:00,42.23,42.26,42.22,42.23,40500.0,30.5131,30.5347,30.5058,30.5131,40500.0
2014-07-15 14:30:00,42.23,42.24,42.22,42.23,31700.0,30.5131,30.5203,30.5058,30.5131,31700.0
2014-07-15 14:40:00,42.23,42.24,42.22,42.23,48200.0,30.5131,30.5203,30.5058,30.5131,48200.0
2014-07-15 14:50:00,42.23,42.25,42.23,42.25,56800.0,30.5131,30.5275,30.5131,30.5275,56800.0
2014-07-15 15:00:00,42.25,42.25,42.21,42.22,27600.0,30.5275,30.5275,30.4986,30.5058,27600.0
2014-07-15 15:10:00,42.21,42.23,42.2,42.22,40800.0,30.4986,30.5131,30.4914,30.5058,40800.0
2014-07-15 15:20:00,42.22,42.23,42.21,42.22,88000.0,30.5058,30.5131,30.4986,30.5058,88000.0
2014-07-15 15:30:00,42.23,42.23,42.2,42.22,44900.0,30.5131,30.5131,30.4914,30.5058,44900.0
2014-07-15 15:40:00,42.22,42.23,42.21,42.22,25900.0,30.5058,30.5131,30.4986,30.5058,25900.0
2014-07-15 15:50:00,42.22,42.23,42.21,42.23,80600.0,30.5058,30.5131,30.4986,30.5131,80600.0
2014-07-16 09:30:00,42.53,42.55,42.49,42.5,44000.0,30.7298,30.7443,30.7009,30.7081,44000.0
2014-07-16 09:40:00,42.5,42.51,42.46,42.47,66700.0,30.7081,30.7154,30.6792,30.6865,66700.0
2014-07-16 09:50:00,42.47,42.49,42.45,42.48,92800.0,30.6865,30.7009,30.672,30.6937,92800.0
2014-07-16 10:00:00,42.51,42.52,42.49,42.51,65200.0,30.7154,30.7226,30.7009,30.7154,65200.0
2014-07-16 10:10:00,42.5,42.51,42.47,42.48,41700.0,30.7081,30.7154,30.6865,30.6937,41700.0
2014-07-16 10:20:00,42.48,42.5,42.46,42.48,38300.0,30.6937,30.7081,30.6792,30.6937,38300.0
2014-07-16 10:30:00,42.48,42.48,42.46,42.47,5700.0,30.6937,30.6937,30.6792,30.6865,5700.0
2014-07-16 10:40:00,42.47,42.48,42.44,42.44,28000.0,30.6865,30.6937,30.6648,30.6648,28000.0
2014-07-16 10:50:00,42.44,42.46,42.44,42.46,15300.0,30.6648,30.6792,30.6648,30.6792,15300.0
2014-07-16 11:00:00,42.45,42.48,42.44,42.48,46200.0,30.672,30.6937,30.6648,30.6937,46200.0
2014-07-16 11:10:00,42.48,42.49,42.47,42.48,30000.0,30.6937,30.7009,30.6865,30.6937,30000.0
2014-07-16 11:20:00,42.48,42.51,42.48,42.5,16200.0,30.6937,30.7154,30.6937,30.7081,16200.0
2014-07-16 11:30:00,42.51,42.52,42.48,42.49,38700.0,30.7154,30.7226,30.6937,30.7009,38700.0
2014-07-16 11:40:00,42.48,42.49,42.47,42.48,100800.0,30.6937,30.7009,30.6865,30.6937,100800.0
2014-07-16 11:50:00,42.48,42.5,42.48,42.5,34100.0,30.6937,30.7081,30.6937,30.7081,34100.0
2014-07-16 12:00:00,42.5,42.52,42.49,42.52,16500.0,30.7081,30.7226,30.7009,30.7226,16500.0
2014-07-16 12:10:00,42.52,42.54,42.51,42.54,44100.0,30.7226,30.737,30.7154,30.737,44100.0
2014-07-16 12:20:00,42.54,42.54,42.53,42.53,10700.0,30.737,30.737,30.7298,30.7298,10700.0
2014-07-16 12:30:00,42.53,42.55,42.52,42.53,39200.0,30.7298,30.7443,30.7226,30.7298,39200.0
2014-07-16 12:40:00,42.53,42.54,42.52,42.53,16200.0,30.7298,30.737,30.7226,30.7298,16200.0
2014-07-16 12:50:00,42.53,42.54,42.52,42.54,17700.0,30.7298,30.737,30.7226,30.737,17700.0
2014-07-16 13:00:00,42.54,42.55,42.51,42.52,29700.0,30.737,30.7443,30.7154,30.7226,29700.0
2014-07-16 13:10:00,42.52,42.53,42.52,42.53,15300.0,30.7226,30.7298,30.7226,30.7298,15300.0
2014-07-16 13:20:00,42.53,42.54,42.52,42.54,55500.0,30.7298,30.737,30.7226,30.737,55500.0
2014-07-16 13:30:00,42.53,42.53,42.51,42.52,56900.0,30.7298,30.7298,30.7154,30.7226,56900.0
2014-07-16 13:40:00,42.51,42.54,42.51,42.54,90800.0,30.7154,30.737,30.7154,30.737,90800.0
2014-07-16 13:50:00,42.54,42.54,42.52,42.53,64200.0,30.737,30.737,30.7226,30.7298,64200.0
2014-07-16 14:00:00,42.54,42.55,42.53,42.54,53900.0,30.737,30.7443,30.7298,30.737,53900.0
2014-07-16 14:10:00,42.55,42.55,42.54,42.55,12200.0,30.7443,30.7443,30.737,30.7443,12200.0
2014-07-16 14:20:00,42.54,42.55,42.54,42.55,21000.0,30.737,30.7443,30.737,30.7443,21000.0
2014-07-16 14:30:00,42.55,42.55,42.53,42.54,38100.0,30.7443,30.7443,30.7298,30.737,38100.0
2014-07-16 14:40:00,42.53,42.54,42.52,42.53,63200.0,30.7298,30.737,30.7226,30.7298,63200.0
2014-07-16 14:50:00,42.53,42.53,42.52,42.52,93900.0,30.7298,30.7298,30.7226,30.7226,93900.0
2014-07-16 15:00:00,42.51,42.52,42.51,42.51,69900.0,30.7154,30.7226,30.7154,30.7154,69900.0
2014-07-16 15:10:00,42.52,42.53,42.51,42.51,96300.0,30.7226,30.7298,30.7154,30.7154,96300.0
2014-07-16 15:20:00,42.51,42.53,42.5,42.53,43100.0,30.7154,30.7298,30.7081,30.7298,43100.0
2014-07-16 15:30:00,42.52,42.53,42.51,42.52,63300.0,30.7226,30.7298,30.7154,30.7226,63300.0
2014-07-16 15:40:00,42.52,42.52,42.5,42.51,62400.0,30.7226,30.7226,30.7081,30.7154,62400.0
2014-07-16 15:50:00,42.51,42.52,42.49,42.52,224100.0,30.7154,30.7226,30.7009,30.7226,224100.0
2014-07-17 09:30:00,42.27,42.3,42.25,42.29,75300.0,30.542,30.5636,30.5275,30.5564,75300.0
2014-07-17 09:40:00,42.3,42.33,42.3,42.32,149300.0,30.5636,30.5853,30.5636,30.5781,149300.0
2014-07-17 09:50:00,42.32,42.4,42.31,42.39,46600.0,30.5781,30.6359,30.5709,30.6287,46600.0
2014-07-17 10:00:00,42.41,42.42,42.37,42.39,46900.0,30.6431,30.6503,30.6142,30.6287,46900.0
2014-07-17 10:10:00,42.39,42.39,42.35,42.37,86000.0,30.6287,30.6287,30.5998,30.6142,86000.0
2014-07-17 10:20:00,42.37,42.41,42.37,42.4,49600.0,30.6142,30.6431,30.6142,30.6359,49600.0
2014-07-17 10:30:00,42.4,42.4,42.36,42.36,15600.0,30.6359,30.6359,30.607,30.607,15600.0
2014-07-17 10:40:00,42.37,42.39,42.36,42.36,46900.0,30.6142,30.6287,30.607,30.607,46900.0
2014-07-17 10:50:00,42.36,42.37,42.35,42.35,18100.0,30.607,30.6142,30.5998,30.5998,18100.0
2014-07-17 11:00:00,42.34,42.37,42.31,42.31,22300.0,30.5925,30.6142,30.5709,30.5709,22300.0
2014-07-17 11:10:00,42.31,42.31,42.2,42.26,194600.0,30.5709,30.5709,30.4914,30.5347,194600.0
2014-07-17 11:20:00,42.25,42.27,42.18,42.19,75400.0,30.5275,30.542,30.4769,30.4842,75400.0
2014-07-17 11:30:00,42.19,42.25,42.15,42.23,144600.0,30.4842,30.5275,30.4553,30.5131,144600.0
2014-07-17 11:40:00,42.23,42.23,42.18,42.21,57300.0,30.5131,30.5131,30.4769,30.4986,57300.0
2014-07-17 11:50:00,42.21,42.22,42.17,42.17,51700.0,30.4986,30.5058,30.4697,30.4697,51700.0
2014-07-17 12:00:00,42.17,42.17,42.09,42.12,52800.0,30.4697,30.4697,30.4119,30.4336,52800.0
2014-07-17 12:10:00,42.12,42.17,42.12,42.16,29300.0,30.4336,30.4697,30.4336,30.4625,29300.0
2014-07-17 12:20:00,42.16,42.16,42.11,42.13,17900.0,30.4625,30.4625,30.4263,30.4408,17900.0
2014-07-17 12:30:00,42.13,42.2,42.12,42.2,30700.0,30.4408,30.4914,30.4336,30.4914,30700.0
2014-07-17 12:40:00,42.2,42.2,42.15,42.15,14900.0,30.4914,30.4914,30.4553,30.4553,14900.0
2014-07-17 12:50:00,42.16,42.19,42.14,42.18,18300.0,30.4625,30.4842,30.448,30.4769,18300.0
2014-07-17 13:00:00,42.19,42.23,42.19,42.22,46400.0,30.4842,30.5131,30.4842,30.5058,46400.0
2014-07-17 13:10:00,42.22,42.26,42.22,42.24,23700.0,30.5058,30.5347,30.5058,30.5203,23700.0
2014-07-17 13:20:00,42.25,42.25,42.2,42.2,39300.0,30.5275,30.5275,30.4914,30.4914,39300.0
2014-07-17 13:30:00,42.21,42.24,42.16,42.17,32300.0,30.4986,30.5203,30.4625,30.4697,32300.0
2014-07-17 13:40:00,42.17,42.18,42.14,42.17,52900.0,30.4697,30.4769,30.448,30.4697,52900.0
2014-07-17 13:50:00,42.17,42.18,42.14,42.15,31000.0,30.4697,30.4769,30.448,30.4553,31000.0
2014-07-17 14:00:00,42.15,42.15,42.11,42.11,120700.0,30.4553,30.4553,30.4263,30.4263,120700.0
2014-07-17 14:10:00,42.11,42.16,42.11,42.13,71300.0,30.4263,30.4625,30.4263,30.4408,71300.0
2014-07-17 14:20:00,42.13,42.14,42.09,42.11,54200.0,30.4408,30.448,30.4119,30.4263,54200.0
2014-07-17 14:30:00,42.12,42.14,42.11,42.13,29800.0,30.4336,30.448,30.4263,30.4408,29800.0
2014-07-17 14:40:00,42.14,42.15,42.11,42.12,42300.0,30.448,30.4553,30.4263,30.4336,42300.0
2014-07-17 14:50:00,42.12,42.14,42.11,42.13,51900.0,30.4336,30.448,30.4263,30.4408,51900.0
2014-07-17 15:00:00,42.12,42.12,42.09,42.09,67300.0,30.4336,30.4336,30.4119,30.4119,67300.0
2014-07-17 15:10:00,42.09,42.11,42.01,42.02,140900.0,30.4119,30.4263,30.3541,30.3613,140900.0
2014-07-17 15:20:00,42.02,42.05,42.01,42.02,102000.0,30.3613,30.383,30.3541,30.3613,102000.0
2014-07-17 15:30:00,42.01,42.04,41.98,42.0,217900.0,30.3541,30.3758,30.3324,30.3469,217900.0
2014-07-17 15:40:00,42.0,42.01,41.93,41.97,137700.0,30.3469,30.3541,30.2963,30.3252,137700.0
2014-07-17 15:50:00,41.98,41.98,41.95,41.96,155700.0,30.3324,30.3324,30.3107,30.318,155700.0
2014-07-18 09:30:00,42.04,42.12,42.04,42.1,76100.0,30.3758,30.4336,30.3758,30.4191,76100.0
2014-07-18 09:40:00,42.11,42.11,42.05,42.06,92100.0,30.4263,30.4263,30.383,30.3902,92100.0
2014-07-18 09:50:00,42.07,42.13,42.07,42.12,23100.0,30.3974,30.4408,30.3974,30.4336,23100.0
2014-07-18 10:00:00,42.13,42.14,42.11,42.13,113800.0,30.4408,30.448,30.4263,30.4408,113800.0
2014-07-18 10:10:00,42.13,42.13,42.07,42.11,132800.0,30.4408,30.4408,30.3974,30.4263,132800.0
2014-07-18 10:20:00,42.11,42.13,42.1,42.11,49000.0,30.4263,30.4408,30.4191,30.4263,49000.0
2014-07-18 10:30:00,42.13,42.13,42.11,42.12,34100.0,30.4408,30.4408,30.4263,30.4336,34100.0
2014-07-18 10:40:00,42.1,42.11,42.09,42.1,38700.0,30.4191,30.4263,30.4119,30.4191,38700.0
2014-07-18 10:50:00,42.11,42.16,42.11,42.14,40600.0,30.4263,30.4625,30.4263,30.448,40600.0
2014-07-18 11:00:00,42.15,42.19,42.14,42.16,18400.0,30.4553,30.4842,30.448,30.4625,18400.0
2014-07-18 11:10:00,42.16,42.2,42.16,42.2,29400.0,30.4625,30.4914,30.4625,30.4914,29400.0
2014-07-18 11:20:00,42.19,42.2,42.17,42.17,37500.0,30.4842,30.4914,30.4697,30.4697,37500.0
2014-07-18 11:30:00,42.18,42.26,42.18,42.25,23700.0,30.4769,30.5347,30.4769,30.5275,23700.0
2014-07-18 11:40:00,42.25,42.26,42.22,42.25,42600.0,30.5275,30.5347,30.5058,30.5275,42600.0
2014-07-18 11:50:00,42.26,42.27,42.24,42.25,28700.0,30.5347,30.542,30.5203,30.5275,28700.0
2014-07-18 12:00:00,42.25,42.26,42.25,42.26,15000.0,30.5275,30.5347,30.5275,30.5347,15000.0
2014-07-18 12:10:00,42.27,42.27,42.26,42.27,13500.0,30.542,30.542,30.5347,30.542,13500.0
2014-07-18 12:20:00,42.27,42.29,42.26,42.29,18800.0,30.542,30.5564,30.5347,30.5564,18800.0
2014-07-18 12:30:00,42.28,42.29,42.27,42.27,19500.0,30.5492,30.5564,30.542,30.542,19500.0
2014-07-18 12:40:00,42.28,42.29,42.27,42.29,543000.0,30.5492,30.5564,30.542,30.5564,543000.0
2014-07-18 12:50:00,42.29,42.3,42.28,42.3,19900.0,30.5564,30.5636,30.5492,30.5636,19900.0
2014-07-18 13:00:00,42.3,42.3,42.27,42.28,2012400.0,30.5636,30.5636,30.542,30.5492,2012400.0
2014-07-18 13:10:00,42.27,42.28,42.26,42.27,25400.0,30.542,30.5492,30.5347,30.542,25400.0
2014-07-18 13:20:00,42.27,42.28,42.26,42.26,24200.0,30.542,30.5492,30.5347,30.5347,24200.0
2014-07-18 13:30:00,42.27,42.29,42.26,42.28,60100.0,30.542,30.5564,30.5347,30.5492,60100.0
2014-07-18 13:40:00,42.28,42.3,42.28,42.29,70700.0,30.5492,30.5636,30.5492,30.5564,70700.0
2014-07-18 13:50:00,42.29,42.31,42.29,42.31,7900.0,30.5564,30.5709,30.5564,30.5709,7900.0
2014-07-18 14:00:00,42.3,42.3,42.28,42.3,24600.0,30.5636,30.5636,30.5492,30.5636,24600.0
2014-07-18 14:10:00,42.3,42.32,42.3,42.31,21500.0,30.5636,30.5781,30.5636,30.5709,21500.0
2014-07-18 14:20:00,42.3,42.34,42.3,42.33,85500.0,30.5636,30.5925,30.5636,30.5853,85500.0
2014-07-18 14:30:00,42.33,42.34,42.32,42.33,6900.0,30.5853,30.5925,30.5781,30.5853,6900.0
2014-07-18 14:40:00,42.33,42.34,42.32,42.33,32900.0,30.5853,30.5925,30.5781,30.5853,32900.0
2014-07-18 14:50:00,42.33,42.33,42.32,42.32,50400.0,30.5853,30.5853,30.5781,30.5781,50400.0
2014-07-18 15:00:00,42.33,42.34,42.31,42.34,23200.0,30.5853,30.5925,30.5709,30.5925,23200.0
2014-07-18 15:10:00,42.35,42.35,42.32,42.35,78100.0,30.5998,30.5998,30.5781,30.5998,78100.0
2014-07-18 15:20:00,42.34,42.36,42.34,42.34,75800.0,30.5925,30.607,30.5925,30.5925,75800.0
2014-07-18 15:30:00,42.34,42.34,42.32,42.32,105100.0,30.5925,30.5925,30.5781,30.5781,105100.0
2014-07-18 15:40:00,42.32,42.32,42.3,42.3,32700.0,30.5781,30.5781,30.5636,30.5636,32700.0
2014-07-18 15:50:00,42.3,42.31,42.29,42.3,96700.0,30.5636,30.5709,30.5564,30.5636,96700.0
2014-07-21 09:30:00,42.01,42.05,41.99,42.02,84200.0,30.3541,30.383,30.3396,30.3613,84200.0
2014-07-21 09:40:00,42.02,42.02,41.99,42.01,78400.0,30.3613,30.3613,30.3396,30.3541,78400.0
2014-07-21 09:50:00,42.01,42.05,42.01,42.04,16400.0,30.3541,30.383,30.3541,30.3758,16400.0
2014-07-21 10:00:00,42.04,42.04,42.01,42.01,68800.0,30.3758,30.3758,30.3541,30.3541,68800.0
2014-07-21 10:10:00,42.01,42.03,41.98,42.0,151300.0,30.3541,30.3685,30.3324,30.3469,151300.0
2014-07-21 10:20:00,42.0,42.04,41.98,42.02,35200.0,30.3469,30.3758,30.3324,30.3613,35200.0
2014-07-21 10:30:00,42.02,42.02,41.98,41.99,58500.0,30.3613,30.3613,30.3324,30.3396,58500.0
2014-07-21 10:40:00,41.98,41.99,41.95,41.97,88800.0,30.3324,30.3396,30.3107,30.3252,88800.0
2014-07-21 10:50:00,41.98,41.99,41.96,41.98,24900.0,30.3324,30.3396,30.318,30.3324,24900.0
2014-07-21 11:00:00,41.97,42.0,41.95,42.0,37100.0,30.3252,30.3469,30.3107,30.3469,37100.0
2014-07-21 11:10:00,41.99,42.0,41.97,41.99,51300.0,30.3396,30.3469,30.3252,30.3396,51300.0
2014-07-21 11:20:00,41.99,42.05,41.99,42.04,68900.0,30.3396,30.383,30.3396,30.3758,68900.0
2014-07-21 11:30:00,42.05,42.05,42.01,42.03,21800.0,30.383,30.383,30.3541,30.3685,21800.0
2014-07-21 11:40:00,42.02,42.04,42.01,42.03,160900.0,30.3613,30.3758,30.3541,30.3685,160900.0
2014-07-21 11:50:00,42.03,42.07,42.02,42.06,86900.0,30.3685,30.3974,30.3613,30.3902,86900.0
2014-07-21 12:00:00,42.06,42.07,42.04,42.04,103000.0,30.3902,30.3974,30.3758,30.3758,103000.0
2014-07-21 12:10:00,42.04,42.05,42.02,42.04,165400.0,30.3758,30.383,30.3613,30.3758,165400.0
2014-07-21 12:20:00,42.05,42.05,42.02,42.02,10300.0,30.383,30.383,30.3613,30.3613,10300.0
2014-07-21 12:30:00,42.03,42.05,42.02,42.04,14100.0,30.3685,30.383,30.3613,30.3758,14100.0
2014-07-21 12:40:00,42.05,42.05,42.02,42.04,13800.0,30.383,30.383,30.3613,30.3758,13800.0
2014-07-21 12:50:00,42.04,42.04,42.02,42.02,30700.0,30.3758,30.3758,30.3613,30.3613,30700.0
2014-07-21 13:00:00,42.03,42.05,42.02,42.05,31100.0,30.3685,30.383,30.3613,30.383,31100.0
2014-07-21 13:10:00,42.05,42.07,42.04,42.07,13600.0,30.383,30.3974,30.3758,30.3974,13600.0
2014-07-21 13:20:00,42.07,42.1,42.07,42.09,65300.0,30.3974,30.4191,30.3974,30.4119,65300.0
2014-07-21 13:30:00,42.1,42.1,42.09,42.1,57600.0,30.4191,30.4191,30.4119,30.4191,57600.0
2014-07-21 13:40:00,42.1,42.14,42.09,42.14,60300.0,30.4191,30.448,30.4119,30.448,60300.0
2014-07-21 13:50:00,42.14,42.15,42.13,42.13,49800.0,30.448,30.4553,30.4408,30.4408,49800.0
2014-07-21 14:00:00,42.14,42.15,42.13,42.15,61700.0,30.448,30.4553,30.4408,30.4553,61700.0
2014-07-21 14:10:00,42.15,42.15,42.12,42.13,65200.0,30.4553,30.4553,30.4336,30.4408,65200.0
2014-07-21 14:20:00,42.13,42.14,42.12,42.13,28300.0,30.4408,30.448,30.4336,30.4408,28300.0
2014-07-21 14:30:00,42.12,42.13,42.11,42.13,25100.0,30.4336,30.4408,30.4263,30.4408,25100.0
2014-07-21 14:40:00,42.13,42.14,42.12,42.13,57800.0,30.4408,30.448,30.4336,30.4408,57800.0
2014-07-21 14:50:00,42.13,42.16,42.13,42.15,52000.0,30.4408,30.4625,30.4408,30.4553,52000.0
2014-07-21 15:00:00,42.15,42.16,42.13,42.13,51900.0,30.4553,30.4625,30.4408,30.4408,51900.0
2014-07-21 15:10:00,42.14,42.15,42.13,42.14,14400.0,30.448,30.4553,30.4408,30.448,14400.0
2014-07-21 15:20:00,42.15,42.16,42.14,42.14,16200.0,30.4553,30.4625,30.448,30.448,16200.0
2014-07-21 15:30:00,42.14,42.15,42.13,42.14,28000.0,30.448,30.4553,30.4408,30.448,28000.0
2014-07-21 15:40:00,42.13,42.14,42.13,42.13,43700.0,30.4408,30.448,30.4408,30.4408,43700.0
2014-07-21 15:50:00,42.12,42.15,42.12,42.13,121600.0,30.4336,30.4553,30.4336,30.4408,121600.0
2014-07-22 09:30:00,42.4,42.4,42.35,42.38,165200.0,30.6359,30.6359,30.5998,30.6214,165200.0
2014-07-22 09:40:00,42.38,42.39,42.34,42.36,71800.0,30.6214,30.6287,30.5925,30.607,71800.0
2014-07-22 09:50:00,42.37,42.38,42.37,42.37,44400.0,30.6142,30.6214,30.6142,30.6142,44400.0
2014-07-22 10:00:00,42.37,42.41,42.36,42.39,138700.0,30.6142,30.6431,30.607,30.6287,138700.0
2014-07-22 10:10:00,42.4,42.42,42.37,42.37,64300.0,30.6359,30.6503,30.6142,30.6142,64300.0
2014-07-22 10:20:00,42.38,42.41,42.37,42.41,20900.0,30.6214,30.6431,30.6142,30.6431,20900.0
2014-07-22 10:30:00,42.41,42.42,42.38,42.39,70500.0,30.6431,30.6503,30.6214,30.6287,70500.0
2014-07-22 10:40:00,42.38,42.41,42.38,42.41,15900.0,30.6214,30.6431,30.6214,30.6431,15900.0
2014-07-22 10:50:00,42.41,42.41,42.38,42.39,72400.0,30.6431,30.6431,30.6214,30.6287,72400.0
2014-07-22 11:00:00,42.39,42.42,42.38,42.41,51700.0,30.6287,30.6503,30.6214,30.6431,51700.0
2014-07-22 11:10:00,42.41,42.43,42.4,42.42,31800.0,30.6431,30.6576,30.6359,30.6503,31800.0
2014-07-22 11:20:00,42.43,42.44,42.41,42.42,23300.0,30.6576,30.6648,30.6431,30.6503,23300.0
2014-07-22 11:30:00,42.43,42.43,42.39,42.4,28100.0,30.6576,30.6576,30.6287,30.6359,28100.0
2014-07-22 11:40:00,42.4,42.42,42.39,42.41,57600.0,30.6359,30.6503,30.6287,30.6431,57600.0
2014-07-22 11:50:00,42.42,42.42,42.41,42.41,8200.0,30.6503,30.6503,30.6431,30.6431,8200.0
2014-07-22 12:00:00,42.41,42.42,42.41,42.41,13400.0,30.6431,30.6503,30.6431,30.6431,13400.0
2014-07-22 12:10:00,42.41,42.42,42.41,42.41,6600.0,30.6431,30.6503,30.6431,30.6431,6600.0
2014-07-22 12:20:00,42.41,42.42,42.41,42.42,21500.0,30.6431,30.6503,30.6431,30.6503,21500.0
2014-07-22 12:30:00,42.41,42.43,42.41,42.42,31500.0,30.6431,30.6576,30.6431,30.6503,31500.0
2014-07-22 12:40:00,42.41,42.42,42.4,42.4,47600.0,30.6431,30.6503,30.6359,30.6359,47600.0
2014-07-22 12:50:00,42.41,42.41,42.39,42.39,80400.0,30.6431,30.6431,30.6287,30.6287,80400.0
2014-07-22 13:00:00,42.4,42.41,42.4,42.4,30900.0,30.6359,30.6431,30.6359,30.6359,30900.0
2014-07-22 13:10:00,42.41,42.43,42.4,42.43,49300.0,30.6431,30.6576,30.6359,30.6576,49300.0
2014-07-22 13:20:00,42.43,42.43,42.41,42.42,76400.0,30.6576,30.6576,30.6431,30.6503,76400.0
2014-07-22 13:30:00,42.42,42.42,42.41,42.41,18300.0,30.6503,30.6503,30.6431,30.6431,18300.0
2014-07-22 13:40:00,42.42,42.42,42.39,42.4,67600.0,30.6503,30.6503,30.6287,30.6359,67600.0
2014-07-22 13:50:00,42.41,42.42,42.4,42.42,18600.0,30.6431,30.6503,30.6359,30.6503,18600.0
2014-07-22 14:00:00,42.42,42.43,42.41,42.43,27100.0,30.6503,30.6576,30.6431,30.6576,27100.0
2014-07-22 14:10:00,42.43,42.43,42.42,42.42,20800.0,30.6576,30.6576,30.6503,30.6503,20800.0
2014-07-22 14:20:00,42.43,42.43,42.42,42.43,26400.0,30.6576,30.6576,30.6503,30.6576,26400.0
2014-07-22 14:30:00,42.42,42.43,42.4,42.4,41000.0,30.6503,30.6576,30.6359,30.6359,41000.0
2014-07-22 14:40:00,42.4,42.41,42.37,42.38,58200.0,30.6359,30.6431,30.6142,30.6214,58200.0
2014-07-22 14:50:00,42.38,42.4,42.37,42.4,39600.0,30.6214,30.6359,30.6142,30.6359,39600.0
2014-07-22 15:00:00,42.4,42.4,42.39,42.4,86100.0,30.6359,30.6359,30.6287,30.6359,86100.0
2014-07-22 15:10:00,42.39,42.41,42.39,42.41,19800.0,30.6287,30.6431,30.6287,30.6431,19800.0
2014-07-22 15:20:00,42.41,42.41,42.4,42.4,8600.0,30.6431,30.6431,30.6359,30.6359,8600.0
2014-07-22 15:30:00,42.4,42.41,42.4,42.41,29100.0,30.6359,30.6431,30.6359,30.6431,29100.0
2014-07-22 15:40:00,42.4,42.41,42.39,42.39,47300.0,30.6359,30.6431,30.6287,30.6287,47300.0
2014-07-22 15:50:00,42.39,42.4,42.36,42.37,160400.0,30.6287,30.6359,30.607,30.6142,160400.0
2014-07-23 09:30:00,42.52,42.52,42.46,42.48,69700.0,30.7226,30.7226,30.6792,30.6937,69700.0
2014-07-23 09:40:00,42.47,42.48,42.44,42.47,70300.0,30.6865,30.6937,30.6648,30.6865,70300.0
2014-07-23 09:50:00,42.47,42.5,42.45,42.46,76600.0,30.6865,30.7081,30.672,30.6792,76600.0
2014-07-23 10:00:00,42.46,42.47,42.41,42.44,156800.0,30.6792,30.6865,30.6431,30.6648,156800.0
2014-07-23 10:10:00,42.44,42.47,42.42,42.46,27100.0,30.6648,30.6865,30.6503,30.6792,27100.0
2014-07-23 10:20:00,42.46,42.47,42.44,42.47,7600.0,30.6792,30.6865,30.6648,30.6865,7600.0
2014-07-23 10:30:00,42.47,42.49,42.46,42.47,36900.0,30.6865,30.7009,30.6792,30.6865,36900.0
2014-07-23 10:40:00,42.48,42.48,42.46,42.46,15100.0,30.6937,30.6937,30.6792,30.6792,15100.0
2014-07-23 10:50:00,42.46,42.48,42.44,42.44,20900.0,30.6792,30.6937,30.6648,30.6648,20900.0
2014-07-23 11:00:00,42.45,42.47,42.44,42.46,36900.0,30.672,30.6865,30.6648,30.6792,36900.0
2014-07-23 11:10:00,42.46,42.47,42.45,42.45,56600.0,30.6792,30.6865,30.672,30.672,56600.0
2014-07-23 11:20:00,42.45,42.47,42.44,42.45,66700.0,30.672,30.6865,30.6648,30.672,66700.0
2014-07-23 11:30:00,42.44,42.47,42.44,42.46,21200.0,30.6648,30.6865,30.6648,30.6792,21200.0
2014-07-23 11:40:00,42.46,42.46,42.44,42.45,19900.0,30.6792,30.6792,30.6648,30.672,19900.0
2014-07-23 11:50:00,42.45,42.47,42.44,42.45,24900.0,30.672,30.6865,30.6648,30.672,24900.0
2014-07-23 12:00:00,42.45,42.46,42.44,42.44,24700.0,30.672,30.6792,30.6648,30.6648,24700.0
2014-07-23 12:10:00,42.44,42.45,42.44,42.45,12300.0,30.6648,30.672,30.6648,30.672,12300.0
2014-07-23 12:20:00,42.44,42.45,42.44,42.45,10800.0,30.6648,30.672,30.6648,30.672,10800.0
2014-07-23 12:30:00,42.44,42.45,42.4,42.4,14600.0,30.6648,30.672,30.6359,30.6359,14600.0
2014-07-23 12:40:00,42.41,42.42,42.4,42.4,19600.0,30.6431,30.6503,30.6359,30.6359,19600.0
2014-07-23 12:50:00,42.41,42.44,42.39,42.44,17200.0,30.6431,30.6648,30.6287,30.6648,17200.0
2014-07-23 13:00:00,42.43,42.44,42.42,42.42,25200.0,30.6576,30.6648,30.6503,30.6503,25200.0
2014-07-23 13:10:00,42.43,42.44,42.42,42.44,140800.0,30.6576,30.6648,30.6503,30.6648,140800.0
2014-07-23 13:20:00,42.44,42.45,42.44,42.45,50700.0,30.6648,30.672,30.6648,30.672,50700.0
2014-07-23 13:30:00,42.45,42.45,42.43,42.45,27600.0,30.672,30.672,30.6576,30.672,27600.0
2014-07-23 13:40:00,42.45,42.46,42.44,42.46,36400.0,30.672,30.6792,30.6648,30.6792,36400.0
2014-07-23 13:50:00,42.46,42.46,42.45,42.45,11300.0,30.6792,30.6792,30.672,30.672,11300.0
2014-07-23 14:00:00,42.45,42.46,42.44,42.44,50400.0,30.672,30.6792,30.6648,30.6648,50400.0
2014-07-23 14:10:00,42.45,42.46,42.44,42.45,58900.0,30.672,30.6792,30.6648,30.672,58900.0
2014-07-23 14:20:00,42.45,42.45,42.44,42.45,27200.0,30.672,30.672,30.6648,30.672,27200.0
2014-07-23 14:30:00,42.45,42.46,42.44,42.46,10400.0,30.672,30.6792,30.6648,30.6792,10400.0
2014-07-23 14:40:00,42.46,42.46,42.45,42.46,18300.0,30.6792,30.6792,30.672,30.6792,18300.0
2014-07-23 14:50:00,42.45,42.46,42.45,42.46,19000.0,30.672,30.6792,30.672,30.6792,19000.0
2014-07-23 15:00:00,42.45,42.46,42.44,42.45,35700.0,30.672,30.6792,30.6648,30.672,35700.0
2014-07-23 15:10:00,42.45,42.45,42.44,42.45,32500.0,30.672,30.672,30.6648,30.672,32500.0
2014-07-23 15:20:00,42.45,42.45,42.44,42.44,55300.0,30.672,30.672,30.6648,30.6648,55300.0
2014-07-23 15:30:00,42.45,42.45,42.44,42.45,29000.0,30.672,30.672,30.6648,30.672,29000.0
2014-07-23 15:40:00,42.45,42.46,42.44,42.44,36300.0,30.672,30.6792,30.6648,30.6648,36300.0
2014-07-23 15:50:00,42.44,42.45,42.43,42.44,104100.0,30.6648,30.672,30.6576,30.6648,104100.0
2014-07-24 09:30:00,42.55,42.55,42.5,42.51,62700.0,30.7443,30.7443,30.7081,30.7154,62700.0
2014-07-24 09:40:00,42.51,42.55,42.51,42.54,39600.0,30.7154,30.7443,30.7154,30.737,39600.0
2014-07-24 09:50:00,42.53,42.54,42.48,42.49,95700.0,30.7298,30.737,30.6937,30.7009,95700.0
2014-07-24 10:00:00,42.5,42.5,42.46,42.47,156600.0,30.7081,30.7081,30.6792,30.6865,156600.0
2014-07-24 10:10:00,42.48,42.5,42.47,42.48,40500.0,30.6937,30.7081,30.6865,30.6937,40500.0
2014-07-24 10:20:00,42.48,42.5,42.47,42.49,26200.0,30.6937,30.7081,30.6865,30.7009,26200.0
2014-07-24 10:30:00,42.5,42.52,42.47,42.48,53500.0,30.7081,30.7226,30.6865,30.6937,53500.0
2014-07-24 10:40:00,42.48,42.5,42.46,42.49,37100.0,30.6937,30.7081,30.6792,30.7009,37100.0
2014-07-24 10:50:00,42.49,42.49,42.47,42.48,79500.0,30.7009,30.7009,30.6865,30.6937,79500.0
2014-07-24 11:00:00,42.49,42.5,42.48,42.49,16000.0,30.7009,30.7081,30.6937,30.7009,16000.0
2014-07-24 11:10:00,42.5,42.51,42.48,42.51,22400.0,30.7081,30.7154,30.6937,30.7154,22400.0
2014-07-24 11:20:00,42.51,42.56,42.51,42.55,58800.0,30.7154,30.7515,30.7154,30.7443,58800.0
2014-07-24 11:30:00,42.54,42.57,42.53,42.53,60800.0,30.737,30.7587,30.7298,30.7298,60800.0
2014-07-24 11:40:00,42.54,42.54,42.53,42.53,66000.0,30.737,30.737,30.7298,30.7298,66000.0
2014-07-24 11:50:00,42.53,42.54,42.53,42.54,29000.0,30.7298,30.737,30.7298,30.737,29000.0
2014-07-24 12:00:00,42.54,42.54,42.53,42.54,37800.0,30.737,30.737,30.7298,30.737,37800.0
2014-07-24 12:10:00,42.54,42.55,42.52,42.52,54700.0,30.737,30.7443,30.7226,30.7226,54700.0
2014-07-24 12:20:00,42.53,42.53,42.52,42.53,3700.0,30.7298,30.7298,30.7226,30.7298,3700.0
2014-07-24 12:30:00,42.52,42.53,42.5,42.5,38600.0,30.7226,30.7298,30.7081,30.7081,38600.0
2014-07-24 12:40:00,42.51,42.52,42.5,42.52,8900.0,30.7154,30.7226,30.7081,30.7226,8900.0
2014-07-24 12:50:00,42.51,42.52,42.51,42.52,45300.0,30.7154,30.7226,30.7154,30.7226,45300.0
2014-07-24 13:00:00,42.52,42.52,42.47,42.48,72100.0,30.7226,30.7226,30.6865,30.6937,72100.0
2014-07-24 13:10:00,42.48,42.49,42.47,42.49,20800.0,30.6937,30.7009,30.6865,30.7009,20800.0
2014-07-24 13:20:00,42.49,42.51,42.48,42.49,20300.0,30.7009,30.7154,30.6937,30.7009,20300.0
2014-07-24 13:30:00,42.5,42.5,42.49,42.49,20900.0,30.7081,30.7081,30.7009,30.7009,20900.0
2014-07-24 13:40:00,42.5,42.5,42.49,42.5,15500.0,30.7081,30.7081,30.7009,30.7081,15500.0
2014-07-24 13:50:00,42.49,42.51,42.49,42.51,108100.0,30.7009,30.7154,30.7009,30.7154,108100.0
2014-07-24 14:00:00,42.51,42.51,42.5,42.51,7800.0,30.7154,30.7154,30.7081,30.7154,7800.0
2014-07-24 14:10:00,42.51,42.52,42.51,42.52,8800.0,30.7154,30.7226,30.7154,30.7226,8800.0
2014-07-24 14:20:00,42.52,42.53,42.51,42.51,26000.0,30.7226,30.7298,30.7154,30.7154,26000.0
2014-07-24 14:30:00,42.52,42.52,42.49,42.49,35600.0,30.7226,30.7226,30.7009,30.7009,35600.0
2014-07-24 14:40:00,42.5,42.52,42.5,42.51,47600.0,30.7081,30.7226,30.7081,30.7154,47600.0
2014-07-24 14:50:00,42.5,42.52,42.48,42.48,152700.0,30.7081,30.7226,30.6937,30.6937,152700.0
2014-07-24 15:00:00,42.48,42.49,42.47,42.48,41800.0,30.6937,30.7009,30.6865,30.6937,41800.0
2014-07-24 15:10:00,42.48,42.5,42.47,42.49,48000.0,30.6937,30.7081,30.6865,30.7009,48000.0
2014-07-24 15:20:00,42.49,42.5,42.48,42.5,21400.0,30.7009,30.7081,30.6937,30.7081,21400.0
2014-07-24 15:30:00,42.49,42.52,42.49,42.51,47200.0,30.7009,30.7226,30.7009,30.7154,47200.0
2014-07-24 15:40:00,42.52,42.53,42.51,42.52,27400.0,30.7226,30.7298,30.7154,30.7226,27400.0
2014-07-24 15:50:00,42.53,42.53,42.51,42.52,88900.0,30.7298,30.7298,30.7154,30.7226,88900.0
2014-07-25 09:30:00,42.49,42.49,42.43,42.45,46500.0,30.7009,30.7009,30.6576,30.672,46500.0
2014-07-25 09:40:00,42.45,42.47,42.44,42.45,49800.0,30.672,30.6865,30.6648,30.672,49800.0
2014-07-25 09:50:00,42.45,42.48,42.45,42.47,57700.0,30.672,30.6937,30.672,30.6865,57700.0
2014-07-25 10:00:00,42.47,42.48,42.44,42.44,65300.0,30.6865,30.6937,30.6648,30.6648,65300.0
2014-07-25 10:10:00,42.44,42.48,42.44,42.46,74500.0,30.6648,30.6937,30.6648,30.6792,74500.0
2014-07-25 10:20:00,42.46,42.48,42.46,42.46,26800.0,30.6792,30.6937,30.6792,30.6792,26800.0
2014-07-25 10:30:00,42.47,42.47,42.44,42.44,70400.0,30.6865,30.6865,30.6648,30.6648,70400.0
2014-07-25 10:40:00,42.44,42.45,42.38,42.42,98700.0,30.6648,30.672,30.6214,30.6503,98700.0
2014-07-25 10:50:00,42.42,42.43,42.33,42.33,167800.0,30.6503,30.6576,30.5853,30.5853,167800.0
2014-07-25 11:00:00,42.34,42.34,42.27,42.32,265800.0,30.5925,30.5925,30.542,30.5781,265800.0
2014-07-25 11:10:00,42.32,42.34,42.29,42.3,29800.0,30.5781,30.5925,30.5564,30.5636,29800.0
2014-07-25 11:20:00,42.29,42.29,42.21,42.27,68500.0,30.5564,30.5564,30.4986,30.542,68500.0
2014-07-25 11:30:00,42.28,42.32,42.27,42.3,32700.0,30.5492,30.5781,30.542,30.5636,32700.0
2014-07-25 11:40:00,42.3,42.31,42.29,42.29,14600.0,30.5636,30.5709,30.5564,30.5564,14600.0
2014-07-25 11:50:00,42.29,42.31,42.28,42.29,22600.0,30.5564,30.5709,30.5492,30.5564,22600.0
2014-07-25 12:00:00,42.29,42.33,42.29,42.33,25400.0,30.5564,30.5853,30.5564,30.5853,25400.0
2014-07-25 12:10:00,42.33,42.34,42.32,42.33,14600.0,30.5853,30.5925,30.5781,30.5853,14600.0
2014-07-25 12:20:00,42.34,42.34,42.31,42.31,25800.0,30.5925,30.5925,30.5709,30.5709,25800.0
2014-07-25 12:30:00,42.31,42.32,42.31,42.32,13600.0,30.5709,30.5781,30.5709,30.5781,13600.0
2014-07-25 12:40:00,42.32,42.36,42.32,42.36,12000.0,30.5781,30.607,30.5781,30.607,12000.0
2014-07-25 12:50:00,42.35,42.37,42.35,42.37,18600.0,30.5998,30.6142,30.5998,30.6142,18600.0
2014-07-25 13:00:00,42.37,42.37,42.35,42.35,26300.0,30.6142,30.6142,30.5998,30.5998,26300.0
2014-07-25 13:10:00,42.36,42.36,42.33,42.34,40600.0,30.607,30.607,30.5853,30.5925,40600.0
2014-07-25 13:20:00,42.34,42.35,42.32,42.33,33000.0,30.5925,30.5998,30.5781,30.5853,33000.0
2014-07-25 13:30:00,42.33,42.33,42.3,42.32,20800.0,30.5853,30.5853,30.5636,30.5781,20800.0
2014-07-25 13:40:00,42.32,42.33,42.31,42.32,35500.0,30.5781,30.5853,30.5709,30.5781,35500.0
2014-07-25 13:50:00,42.33,42.33,42.31,42.32,33000.0,30.5853,30.5853,30.5709,30.5781,33000.0
2014-07-25 14:00:00,42.31,42.34,42.3,42.34,45400.0,30.5709,30.5925,30.5636,30.5925,45400.0
2014-07-25 14:10:00,42.34,42.35,42.32,42.34,71800.0,30.5925,30.5998,30.5781,30.5925,71800.0
2014-07-25 14:20:00,42.34,42.36,42.34,42.35,149300.0,30.5925,30.607,30.5925,30.5998,149300.0
2014-07-25 14:30:00,42.35,42.36,42.35,42.35,14100.0,30.5998,30.607,30.5998,30.5998,14100.0
2014-07-25 14:40:00,42.35,42.37,42.35,42.37,16000.0,30.5998,30.6142,30.5998,30.6142,16000.0
2014-07-25 14:50:00,42.37,42.37,42.33,42.34,17500.0,30.6142,30.6142,30.5853,30.5925,17500.0
2014-07-25 15:00:00,42.34,42.35,42.32,42.33,34400.0,30.5925,30.5998,30.5781,30.5853,34400.0
2014-07-25 15:10:00,42.32,42.34,42.32,42.32,24000.0,30.5781,30.5925,30.5781,30.5781,24000.0
2014-07-25 15:20:00,42.33,42.34,42.31,42.31,74800.0,30.5853,30.5925,30.5709,30.5709,74800.0
2014-07-25 15:30:00,42.32,42.32,42.3,42.3,44500.0,30.5781,30.5781,30.5636,30.5636,44500.0
2014-07-25 15:40:00,42.31,42.35,42.3,42.35,72300.0,30.5709,30.5998,30.5636,30.5998,72300.0
2014-07-25 15:50:00,42.35,42.37,42.34,42.36,112700.0,30.5998,30.6142,30.5925,30.607,112700.0
2014-07-28 09:30:00,42.4,42.4,42.34,42.38,58600.0,30.6359,30.6359,30.5925,30.6214,58600.0
2014-07-28 09:40:00,42.37,42.37,42.27,42.27,119700.0,30.6142,30.6142,30.542,30.542,119700.0
2014-07-28 09:50:00,42.27,42.28,42.25,42.28,12000.0,30.542,30.5492,30.5275,30.5492,12000.0
2014-07-28 10:00:00,42.28,42.29,42.17,42.2,200800.0,30.5492,30.5564,30.4697,30.4914,200800.0
2014-07-28 10:10:00,42.2,42.23,42.17,42.19,118700.0,30.4914,30.5131,30.4697,30.4842,118700.0
2014-07-28 10:20:00,42.19,42.23,42.17,42.23,12700.0,30.4842,30.5131,30.4697,30.5131,12700.0
2014-07-28 10:30:00,42.22,42.24,42.2,42.24,52900.0,30.5058,30.5203,30.4914,30.5203,52900.0
2014-07-28 10:40:00,42.23,42.28,42.22,42.27,14300.0,30.5131,30.5492,30.5058,30.542,14300.0
2014-07-28 10:50:00,42.27,42.3,42.26,42.26,25200.0,30.542,30.5636,30.5347,30.5347,25200.0
2014-07-28 11:00:00,42.27,42.32,42.27,42.32,41400.0,30.542,30.5781,30.542,30.5781,41400.0
2014-07-28 11:10:00,42.33,42.34,42.29,42.3,91700.0,30.5853,30.5925,30.5564,30.5636,91700.0
2014-07-28 11:20:00,42.31,42.35,42.3,42.35,32900.0,30.5709,30.5998,30.5636,30.5998,32900.0
2014-07-28 11:30:00,42.34,42.38,42.34,42.34,70300.0,30.5925,30.6214,30.5925,30.5925,70300.0
2014-07-28 11:40:00,42.34,42.35,42.33,42.35,80500.0,30.5925,30.5998,30.5853,30.5998,80500.0
2014-07-28 11:50:00,42.35,42.36,42.34,42.34,25900.0,30.5998,30.607,30.5925,30.5925,25900.0
2014-07-28 12:00:00,42.34,42.35,42.33,42.34,368600.0,30.5925,30.5998,30.5853,30.5925,368600.0
2014-07-28 12:10:00,42.34,42.34,42.31,42.33,54500.0,30.5925,30.5925,30.5709,30.5853,54500.0
2014-07-28 12:20:00,42.33,42.33,42.32,42.32,8000.0,30.5853,30.5853,30.5781,30.5781,8000.0
2014-07-28 12:30:00,42.32,42.32,42.31,42.31,8700.0,30.5781,30.5781,30.5709,30.5709,8700.0
2014-07-28 12:40:00,42.32,42.35,42.31,42.35,31600.0,30.5781,30.5998,30.5709,30.5998,31600.0
2014-07-28 12:50:00,42.35,42.36,42.34,42.36,15900.0,30.5998,30.607,30.5925,30.607,15900.0
2014-07-28 13:00:00,42.35,42.36,42.34,42.35,23900.0,30.5998,30.607,30.5925,30.5998,23900.0
2014-07-28 13:10:00,42.35,42.36,42.35,42.36,17800.0,30.5998,30.607,30.5998,30.607,17800.0
2014-07-28 13:20:00,42.36,42.39,42.35,42.38,17700.0,30.607,30.6287,30.5998,30.6214,17700.0
2014-07-28 13:30:00,42.38,42.44,42.38,42.44,27200.0,30.6214,30.6648,30.6214,30.6648,27200.0
2014-07-28 13:40:00,42.44,42.45,42.42,42.43,68800.0,30.6648,30.672,30.6503,30.6576,68800.0
2014-07-28 13:50:00,42.43,42.43,42.41,42.42,28100.0,30.6576,30.6576,30.6431,30.6503,28100.0
2014-07-28 14:00:00,42.42,42.44,42.42,42.43,50100.0,30.6503,30.6648,30.6503,30.6576,50100.0
2014-07-28 14:10:00,42.44,42.45,42.42,42.43,20100.0,30.6648,30.672,30.6503,30.6576,20100.0
2014-07-28 14:20:00,42.43,42.43,42.42,42.42,15900.0,30.6576,30.6576,30.6503,30.6503,15900.0
2014-07-28 14:30:00,42.42,42.42,42.41,42.42,36700.0,30.6503,30.6503,30.6431,30.6503,36700.0
2014-07-28 14:40:00,42.42,42.42,42.4,42.41,24100.0,30.6503,30.6503,30.6359,30.6431,24100.0
2014-07-28 14:50:00,42.42,42.44,42.42,42.44,24000.0,30.6503,30.6648,30.6503,30.6648,24000.0
2014-07-28 15:00:00,42.44,42.44,42.42,42.44,22900.0,30.6648,30.6648,30.6503,30.6648,22900.0
2014-07-28 15:10:00,42.44,42.44,42.42,42.43,73200.0,30.6648,30.6648,30.6503,30.6576,73200.0
2014-07-28 15:20:00,42.43,42.43,42.42,42.43,11400.0,30.6576,30.6576,30.6503,30.6576,11400.0
2014-07-28 15:30:00,42.42,42.43,42.42,42.42,28600.0,30.6503,30.6576,30.6503,30.6503,28600.0
2014-07-28 15:40:00,42.43,42.43,42.4,42.4,111000.0,30.6576,30.6576,30.6359,30.6359,111000.0
2014-07-28 15:50:00,42.4,42.41,42.4,42.4,112100.0,30.6359,30.6431,30.6359,30.6359,112100.0
2014-07-29 09:30:00,42.55,42.55,42.49,42.49,140700.0,30.7443,30.7443,30.7009,30.7009,140700.0
2014-07-29 09:40:00,42.5,42.52,42.47,42.51,31200.0,30.7081,30.7226,30.6865,30.7154,31200.0
2014-07-29 09:50:00,42.51,42.54,42.5,42.52,48700.0,30.7154,30.737,30.7081,30.7226,48700.0
2014-07-29 10:00:00,42.53,42.54,42.5,42.54,48100.0,30.7298,30.737,30.7081,30.737,48100.0
2014-07-29 10:10:00,42.54,42.57,42.53,42.54,47500.0,30.737,30.7587,30.7298,30.737,47500.0
2014-07-29 10:20:00,42.55,42.55,42.53,42.53,71100.0,30.7443,30.7443,30.7298,30.7298,71100.0
2014-07-29 10:30:00,42.54,42.55,42.52,42.55,44300.0,30.737,30.7443,30.7226,30.7443,44300.0
2014-07-29 10:40:00,42.55,42.57,42.55,42.55,37600.0,30.7443,30.7587,30.7443,30.7443,37600.0
2014-07-29 10:50:00,42.54,42.54,42.51,42.51,30600.0,30.737,30.737,30.7154,30.7154,30600.0
2014-07-29 11:00:00,42.52,42.52,42.41,42.42,44300.0,30.7226,30.7226,30.6431,30.6503,44300.0
2014-07-29 11:10:00,42.42,42.47,42.4,42.45,14600.0,30.6503,30.6865,30.6359,30.672,14600.0
2014-07-29 11:20:00,42.45,42.46,42.43,42.43,37600.0,30.672,30.6792,30.6576,30.6576,37600.0
2014-07-29 11:30:00,42.42,42.44,42.4,42.4,62600.0,30.6503,30.6648,30.6359,30.6359,62600.0
2014-07-29 11:40:00,42.41,42.44,42.4,42.44,137100.0,30.6431,30.6648,30.6359,30.6648,137100.0
2014-07-29 11:50:00,42.44,42.45,42.41,42.44,28700.0,30.6648,30.672,30.6431,30.6648,28700.0
2014-07-29 12:00:00,42.44,42.45,42.43,42.44,8400.0,30.6648,30.672,30.6576,30.6648,8400.0
2014-07-29 12:10:00,42.44,42.46,42.44,42.45,23700.0,30.6648,30.6792,30.6648,30.672,23700.0
2014-07-29 12:20:00,42.45,42.49,42.44,42.48,10600.0,30.672,30.7009,30.6648,30.6937,10600.0
2014-07-29 12:30:00,42.49,42.5,42.48,42.49,16500.0,30.7009,30.7081,30.6937,30.7009,16500.0
2014-07-29 12:40:00,42.48,42.5,42.48,42.5,25000.0,30.6937,30.7081,30.6937,30.7081,25000.0
2014-07-29 12:50:00,42.5,42.51,42.5,42.51,11400.0,30.7081,30.7154,30.7081,30.7154,11400.0
2014-07-29 13:00:00,42.51,42.53,42.5,42.53,113600.0,30.7154,30.7298,30.7081,30.7298,113600.0
2014-07-29 13:10:00,42.53,42.53,42.49,42.5,53000.0,30.7298,30.7298,30.7009,30.7081,53000.0
2014-07-29 13:20:00,42.5,42.53,42.5,42.52,47100.0,30.7081,30.7298,30.7081,30.7226,47100.0
2014-07-29 13:30:00,42.51,42.52,42.5,42.51,30500.0,30.7154,30.7226,30.7081,30.7154,30500.0
2014-07-29 13:40:00,42.5,42.51,42.5,42.51,14800.0,30.7081,30.7154,30.7081,30.7154,14800.0
2014-07-29 13:50:00,42.51,42.52,42.49,42.51,33900.0,30.7154,30.7226,30.7009,30.7154,33900.0
2014-07-29 14:00:00,42.51,42.51,42.49,42.5,131600.0,30.7154,30.7154,30.7009,30.7081,131600.0
2014-07-29 14:10:00,42.5,42.51,42.48,42.48,98500.0,30.7081,30.7154,30.6937,30.6937,98500.0
2014-07-29 14:20:00,42.48,42.48,42.41,42.43,48200.0,30.6937,30.6937,30.6431,30.6576,48200.0
2014-07-29 14:30:00,42.43,42.44,42.41,42.41,29400.0,30.6576,30.6648,30.6431,30.6431,29400.0
2014-07-29 14:40:00,42.42,42.44,42.4,42.44,45800.0,30.6503,30.6648,30.6359,30.6648,45800.0
2014-07-29 14:50:00,42.44,42.45,42.42,42.43,34600.0,30.6648,30.672,30.6503,30.6576,34600.0
2014-07-29 15:00:00,42.42,42.44,42.4,42.43,63300.0,30.6503,30.6648,30.6359,30.6576,63300.0
2014-07-29 15:10:00,42.44,42.44,42.42,42.43,56900.0,30.6648,30.6648,30.6503,30.6576,56900.0
2014-07-29 15:20:00,42.42,42.43,42.38,42.39,109300.0,30.6503,30.6576,30.6214,30.6287,109300.0
2014-07-29 15:30:00,42.38,42.39,42.36,42.39,58500.0,30.6214,30.6287,30.607,30.6287,58500.0
2014-07-29 15:40:00,42.39,42.39,42.33,42.36,64900.0,30.6287,30.6287,30.5853,30.607,64900.0
2014-07-29 15:50:00,42.36,42.37,42.33,42.33,94700.0,30.607,30.6142,30.5853,30.5853,94700.0
2014-07-30 09:30:00,42.4,42.43,42.38,42.39,119200.0,30.6359,30.6576,30.6214,30.6287,119200.0
2014-07-30 09:40:00,42.39,42.42,42.39,42.4,60800.0,30.6287,30.6503,30.6287,30.6359,60800.0
2014-07-30 09:50:00,42.4,42.41,42.34,42.34,128100.0,30.6359,30.6431,30.5925,30.5925,128100.0
2014-07-30 10:00:00,42.34,42.34,42.23,42.3,278000.0,30.5925,30.5925,30.5131,30.5636,278000.0
2014-07-30 10:10:00,42.3,42.31,42.27,42.3,125500.0,30.5636,30.5709,30.542,30.5636,125500.0
2014-07-30 10:20:00,42.3,42.32,42.29,42.29,135900.0,30.5636,30.5781,30.5564,30.5564,135900.0
2014-07-30 10:30:00,42.29,42.3,42.24,42.24,23100.0,30.5564,30.5636,30.5203,30.5203,23100.0
2014-07-30 10:40:00,42.25,42.26,42.18,42.21,508900.0,30.5275,30.5347,30.4769,30.4986,508900.0
2014-07-30 10:50:00,42.21,42.23,42.19,42.21,47700.0,30.4986,30.5131,30.4842,30.4986,47700.0
2014-07-30 11:00:00,42.2,42.2,42.15,42.18,73100.0,30.4914,30.4914,30.4553,30.4769,73100.0
2014-07-30 11:10:00,42.17,42.21,42.16,42.2,183000.0,30.4697,30.4986,30.4625,30.4914,183000.0
2014-07-30 11:20:00,42.2,42.23,42.2,42.23,27400.0,30.4914,30.5131,30.4914,30.5131,27400.0
2014-07-30 11:30:00,42.23,42.23,42.2,42.2,36300.0,30.5131,30.5131,30.4914,30.4914,36300.0
2014-07-30 11:40:00,42.2,42.21,42.19,42.19,43600.0,30.4914,30.4986,30.4842,30.4842,43600.0
2014-07-30 11:50:00,42.19,42.2,42.16,42.16,141700.0,30.4842,30.4914,30.4625,30.4625,141700.0
2014-07-30 12:00:00,42.17,42.18,42.15,42.16,41600.0,30.4697,30.4769,30.4553,30.4625,41600.0
2014-07-30 12:10:00,42.16,42.2,42.16,42.19,19800.0,30.4625,30.4914,30.4625,30.4842,19800.0
2014-07-30 12:20:00,42.18,42.21,42.18,42.2,28000.0,30.4769,30.4986,30.4769,30.4914,28000.0
2014-07-30 12:30:00,42.2,42.23,42.19,42.23,26800.0,30.4914,30.5131,30.4842,30.5131,26800.0
2014-07-30 12:40:00,42.23,42.24,42.23,42.24,13100.0,30.5131,30.5203,30.5131,30.5203,13100.0
2014-07-30 12:50:00,42.24,42.24,42.23,42.24,10200.0,30.5203,30.5203,30.5131,30.5203,10200.0
2014-07-30 13:00:00,42.24,42.24,42.2,42.21,82700.0,30.5203,30.5203,30.4914,30.4986,82700.0
2014-07-30 13:10:00,42.2,42.22,42.2,42.21,23600.0,30.4914,30.5058,30.4914,30.4986,23600.0
2014-07-30 13:20:00,42.21,42.22,42.2,42.2,58100.0,30.4986,30.5058,30.4914,30.4914,58100.0
2014-07-30 13:30:00,42.21,42.24,42.2,42.23,52100.0,30.4986,30.5203,30.4914,30.5131,52100.0
2014-07-30 13:40:00,42.23,42.24,42.22,42.23,35300.0,30.5131,30.5203,30.5058,30.5131,35300.0
2014-07-30 13:50:00,42.23,42.24,42.21,42.23,48200.0,30.5131,30.5203,30.4986,30.5131,48200.0
2014-07-30 14:00:00,42.22,42.32,42.17,42.32,123600.0,30.5058,30.5781,30.4697,30.5781,123600.0
2014-07-30 14:10:00,42.32,42.45,42.32,42.4,91400.0,30.5781,30.672,30.5781,30.6359,91400.0
2014-07-30 14:20:00,42.41,42.41,42.36,42.39,50100.0,30.6431,30.6431,30.607,30.6287,50100.0
2014-07-30 14:30:00,42.4,42.42,42.35,42.36,54300.0,30.6359,30.6503,30.5998,30.607,54300.0
2014-07-30 14:40:00,42.37,42.38,42.28,42.3,134900.0,30.6142,30.6214,30.5492,30.5636,134900.0
2014-07-30 14:50:00,42.3,42.31,42.29,42.3,61100.0,30.5636,30.5709,30.5564,30.5636,61100.0
2014-07-30 15:00:00,42.3,42.3,42.26,42.29,28800.0,30.5636,30.5636,30.5347,30.5564,28800.0
2014-07-30 15:10:00,42.29,42.33,42.27,42.33,44500.0,30.5564,30.5853,30.542,30.5853,44500.0
2014-07-30 15:20:00,42.32,42.32,42.3,42.31,15100.0,30.5781,30.5781,30.5636,30.5709,15100.0
2014-07-30 15:30:00,42.32,42.36,42.32,42.34,56800.0,30.5781,30.607,30.5781,30.5925,56800.0
2014-07-30 15:40:00,42.35,42.35,42.33,42.34,27900.0,30.5998,30.5998,30.5853,30.5925,27900.0
2014-07-30 15:50:00,42.33,42.34,42.3,42.3,153600.0,30.5853,30.5925,30.5636,30.5636,153600.0
2014-07-31 09:30:00,41.9,41.9,41.84,41.87,149600.0,30.2746,30.2746,30.2313,30.2529,149600.0
2014-07-31 09:40:00,41.87,41.92,41.82,41.92,161700.0,30.2529,30.2891,30.2168,30.2891,161700.0
2014-07-31 09:50:00,41.91,41.92,41.85,41.86,54300.0,30.2818,30.2891,30.2385,30.2457,54300.0
2014-07-31 10:00:00,41.85,41.85,41.81,41.83,60500.0,30.2385,30.2385,30.2096,30.224,60500.0
2014-07-31 10:10:00,41.84,41.89,41.83,41.88,95900.0,30.2313,30.2674,30.224,30.2602,95900.0
2014-07-31 10:20:00,41.87,41.87,41.8,41.83,96400.0,30.2529,30.2529,30.2024,30.224,96400.0
2014-07-31 10:30:00,41.83,41.85,41.78,41.81,84400.0,30.224,30.2385,30.1879,30.2096,84400.0
2014-07-31 10:40:00,41.81,41.82,41.77,41.77,48200.0,30.2096,30.2168,30.1807,30.1807,48200.0
2014-07-31 10:50:00,41.77,41.8,41.69,41.7,70400.0,30.1807,30.2024,30.1229,30.1301,70400.0
2014-07-31 11:00:00,41.71,41.75,41.7,41.73,58100.0,30.1373,30.1662,30.1301,30.1518,58100.0
2014-07-31 11:10:00,41.74,41.75,41.71,41.75,60300.0,30.159,30.1662,30.1373,30.1662,60300.0
2014-07-31 11:20:00,41.74,41.77,41.73,41.75,125600.0,30.159,30.1807,30.1518,30.1662,125600.0
2014-07-31 11:30:00,41.76,41.76,41.71,41.76,103100.0,30.1735,30.1735,30.1373,30.1735,103100.0
2014-07-31 11:40:00,41.75,41.77,41.71,41.73,33100.0,30.1662,30.1807,30.1373,30.1518,33100.0
2014-07-31 11:50:00,41.73,41.74,41.69,41.69,30100.0,30.1518,30.159,30.1229,30.1229,30100.0
2014-07-31 12:00:00,41.7,41.72,41.67,41.7,93100.0,30.1301,30.1446,30.1084,30.1301,93100.0
2014-07-31 12:10:00,41.71,41.71,41.66,41.69,59200.0,30.1373,30.1373,30.1012,30.1229,59200.0
2014-07-31 12:20:00,41.7,41.7,41.66,41.68,99200.0,30.1301,30.1301,30.1012,30.1157,99200.0
2014-07-31 12:30:00,41.67,41.71,41.67,41.7,45100.0,30.1084,30.1373,30.1084,30.1301,45100.0
2014-07-31 12:40:00,41.7,41.74,41.69,41.74,126000.0,30.1301,30.159,30.1229,30.159,126000.0
2014-07-31 12:50:00,41.75,41.76,41.73,41.73,41700.0,30.1662,30.1735,30.1518,30.1518,41700.0
2014-07-31 13:00:00,41.74,41.75,41.73,41.75,44600.0,30.159,30.1662,30.1518,30.1662,44600.0
2014-07-31 13:10:00,41.75,41.75,41.73,41.73,29500.0,30.1662,30.1662,30.1518,30.1518,29500.0
2014-07-31 13:20:00,41.73,41.73,41.7,41.73,128300.0,30.1518,30.1518,30.1301,30.1518,128300.0
2014-07-31 13:30:00,41.73,41.79,41.72,41.79,81800.0,30.1518,30.1951,30.1446,30.1951,81800.0
2014-07-31 13:40:00,41.79,41.79,41.73,41.75,70600.0,30.1951,30.1951,30.1518,30.1662,70600.0
2014-07-31 13:50:00,41.75,41.77,41.74,41.76,73200.0,30.1662,30.1807,30.159,30.1735,73200.0
2014-07-31 14:00:00,41.77,41.79,41.76,41.77,97200.0,30.1807,30.1951,30.1735,30.1807,97200.0
2014-07-31 14:10:00,41.78,41.78,41.75,41.76,30400.0,30.1879,30.1879,30.1662,30.1735,30400.0
2014-07-31 14:20:00,41.77,41.78,41.75,41.78,32200.0,30.1807,30.1879,30.1662,30.1879,32200.0
2014-07-31 14:30:00,41.79,41.79,41.76,41.77,70700.0,30.1951,30.1951,30.1735,30.1807,70700.0
2014-07-31 14:40:00,41.76,41.77,41.69,41.71,535300.0,30.1735,30.1807,30.1229,30.1373,535300.0
2014-07-31 14:50:00,41.71,41.72,41.65,41.66,130300.0,30.1373,30.1446,30.094,30.1012,130300.0
2014-07-31 15:00:00,41.65,41.7,41.64,41.67,223600.0,30.094,30.1301,30.0868,30.1084,223600.0
2014-07-31 15:10:00,41.67,41.67,41.62,41.62,107800.0,30.1084,30.1084,30.0723,30.0723,107800.0
2014-07-31 15:20:00,41.61,41.61,41.57,41.57,166700.0,30.0651,30.0651,30.0362,30.0362,166700.0
2014-07-31 15:30:00,41.59,41.65,41.59,41.64,160800.0,30.0506,30.094,30.0506,30.0868,160800.0
2014-07-31 15:40:00,41.65,41.65,41.58,41.6,161200.0,30.094,30.094,30.0434,30.0579,161200.0
2014-07-31 15:50:00,41.59,41.6,41.56,41.57,543800.0,30.0506,30.0579,30.029,30.0362,543800.0
2014-08-01 09:30:00,41.43,41.51,41.4,41.51,266500.0,29.935,29.9928,29.9133,29.9928,266500.0
2014-08-01 09:40:00,41.51,41.51,41.43,41.47,173900.0,29.9928,29.9928,29.935,29.9639,173900.0
2014-08-01 09:50:00,41.47,41.57,41.46,41.53,188100.0,29.9639,30.0362,29.9567,30.0073,188100.0
2014-08-01 10:00:00,41.53,41.59,41.51,41.54,284000.0,30.0073,30.0506,29.9928,30.0145,284000.0
2014-08-01 10:10:00,41.54,41.54,41.48,41.48,205900.0,30.0145,30.0145,29.9711,29.9711,205900.0
2014-08-01 10:20:00,41.48,41.55,41.47,41.55,167800.0,29.9711,30.0217,29.9639,30.0217,167800.0
2014-08-01 10:30:00,41.55,41.55,41.48,41.54,70800.0,30.0217,30.0217,29.9711,30.0145,70800.0
2014-08-01 10:40:00,41.54,41.55,41.51,41.51,97500.0,30.0145,30.0217,29.9928,29.9928,97500.0
2014-08-01 10:50:00,41.51,41.53,41.47,41.48,110200.0,29.9928,30.0073,29.9639,29.9711,110200.0
2014-08-01 11:00:00,41.47,41.48,41.42,41.42,88000.0,29.9639,29.9711,29.9278,29.9278,88000.0
2014-08-01 11:10:00,41.42,41.42,41.36,41.37,91900.0,29.9278,29.9278,29.8844,29.8917,91900.0
2014-08-01 11:20:00,41.38,41.45,41.37,41.42,39400.0,29.8989,29.9495,29.8917,29.9278,39400.0
2014-08-01 11:30:00,41.42,41.46,41.38,41.4,90100.0,29.9278,29.9567,29.8989,29.9133,90100.0
2014-08-01 11:40:00,41.4,41.41,41.36,41.37,43500.0,29.9133,29.9206,29.8844,29.8917,43500.0
2014-08-01 11:50:00,41.36,41.37,41.3,41.3,193700.0,29.8844,29.8917,29.8411,29.8411,193700.0
2014-08-01 12:00:00,41.31,41.35,41.29,41.31,120100.0,29.8483,29.8772,29.8339,29.8483,120100.0
2014-08-01 12:10:00,41.3,41.36,41.28,41.35,96900.0,29.8411,29.8844,29.8266,29.8772,96900.0
2014-08-01 12:20:00,41.34,41.36,41.31,41.32,35200.0,29.87,29.8844,29.8483,29.8555,35200.0
2014-08-01 12:30:00,41.32,41.35,41.32,41.32,94000.0,29.8555,29.8772,29.8555,29.8555,94000.0
2014-08-01 12:40:00,41.32,41.34,41.29,41.29,35300.0,29.8555,29.87,29.8339,29.8339,35300.0
2014-08-01 12:50:00,41.29,41.34,41.26,41.31,128200.0,29.8339,29.87,29.8122,29.8483,128200.0
2014-08-01 13:00:00,41.32,41.33,41.28,41.33,103000.0,29.8555,29.8628,29.8266,29.8628,103000.0
2014-08-01 13:10:00,41.33,41.36,41.31,41.36,114100.0,29.8628,29.8844,29.8483,29.8844,114100.0
2014-08-01 13:20:00,41.36,41.44,41.36,41.44,69200.0,29.8844,29.9422,29.8844,29.9422,69200.0
2014-08-01 13:30:00,41.44,41.45,41.4,41.44,108500.0,29.9422,29.9495,29.9133,29.9422,108500.0
2014-08-01 13:40:00,41.44,41.45,41.41,41.45,134700.0,29.9422,29.9495,29.9206,29.9495,134700.0
2014-08-01 13:50:00,41.45,41.45,41.41,41.45,53200.0,29.9495,29.9495,29.9206,29.9495,53200.0
2014-08-01 14:00:00,41.45,41.49,41.42,41.48,43300.0,29.9495,29.9784,29.9278,29.9711,43300.0
2014-08-01 14:10:00,41.48,41.52,41.46,41.52,56600.0,29.9711,30.0,29.9567,30.0,56600.0
2014-08-01 14:20:00,41.52,41.52,41.45,41.45,106000.0,30.0,30.0,29.9495,29.9495,106000.0
2014-08-01 14:30:00,41.46,41.48,41.46,41.47,32400.0,29.9567,29.9711,29.9567,29.9639,32400.0
2014-08-01 14:40:00,41.48,41.48,41.44,41.44,39200.0,29.9711,29.9711,29.9422,29.9422,39200.0
2014-08-01 14:50:00,41.44,41.44,41.41,41.44,33600.0,29.9422,29.9422,29.9206,29.9422,33600.0
2014-08-01 15:00:00,41.44,41.45,41.42,41.43,82500.0,29.9422,29.9495,29.9278,29.935,82500.0
2014-08-01 15:10:00,41.44,41.45,41.42,41.44,93100.0,29.9422,29.9495,29.9278,29.9422,93100.0
2014-08-01 15:20:00,41.44,41.46,41.43,41.43,39700.0,29.9422,29.9567,29.935,29.935,39700.0
2014-08-01 15:30:00,41.42,41.44,41.41,41.44,55500.0,29.9278,29.9422,29.9206,29.9422,55500.0
2014-08-01 15:40:00,41.44,41.44,41.4,41.41,74400.0,29.9422,29.9422,29.9133,29.9206,74400.0
2014-08-01 15:50:00,41.4,41.41,41.34,41.34,241300.0,29.9133,29.9206,29.87,29.87,241300.0
2014-08-04 09:30:00,41.46,41.49,41.43,41.43,149600.0,29.9567,29.9784,29.935,29.935,149600.0
2014-08-04 09:40:00,41.43,41.44,41.39,41.4,58100.0,29.935,29.9422,29.9061,29.9133,58100.0
2014-08-04 09:50:00,41.42,41.43,41.41,41.42,55500.0,29.9278,29.935,29.9206,29.9278,55500.0
2014-08-04 10:00:00,41.41,41.43,41.39,41.4,72700.0,29.9206,29.935,29.9061,29.9133,72700.0
2014-08-04 10:10:00,41.4,41.41,41.35,41.37,82700.0,29.9133,29.9206,29.8772,29.8917,82700.0
2014-08-04 10:20:00,41.37,41.41,41.37,41.38,268900.0,29.8917,29.9206,29.8917,29.8989,268900.0
2014-08-04 10:30:00,41.38,41.39,41.33,41.35,75300.0,29.8989,29.9061,29.8628,29.8772,75300.0
2014-08-04 10:40:00,41.35,41.36,41.32,41.34,38000.0,29.8772,29.8844,29.8555,29.87,38000.0
2014-08-04 10:50:00,41.34,41.35,41.25,41.26,391900.0,29.87,29.8772,29.805,29.8122,391900.0
2014-08-04 11:00:00,41.26,41.33,41.26,41.32,20900.0,29.8122,29.8628,29.8122,29.8555,20900.0
2014-08-04 11:10:00,41.33,41.35,41.31,41.33,44200.0,29.8628,29.8772,29.8483,29.8628,44200.0
2014-08-04 11:20:00,41.32,41.34,41.31,41.34,36900.0,29.8555,29.87,29.8483,29.87,36900.0
2014-08-04 11:30:00,41.34,41.34,41.27,41.29,128400.0,29.87,29.87,29.8194,29.8339,128400.0
2014-08-04 11:40:00,41.29,41.29,41.26,41.28,44200.0,29.8339,29.8339,29.8122,29.8266,44200.0
2014-08-04 11:50:00,41.28,41.29,41.26,41.28,14500.0,29.8266,29.8339,29.8122,29.8266,14500.0
2014-08-04 12:00:00,41.28,41.29,41.27,41.28,11400.0,29.8266,29.8339,29.8194,29.8266,11400.0
2014-08-04 12:10:00,41.29,41.3,41.28,41.3,66500.0,29.8339,29.8411,29.8266,29.8411,66500.0
2014-08-04 12:20:00,41.3,41.35,41.29,41.34,14300.0,29.8411,29.8772,29.8339,29.87,14300.0
2014-08-04 12:30:00,41.33,41.34,41.31,41.32,32600.0,29.8628,29.87,29.8483,29.8555,32600.0
2014-08-04 12:40:00,41.33,41.33,41.32,41.33,34200.0,29.8628,29.8628,29.8555,29.8628,34200.0
2014-08-04 12:50:00,41.32,41.34,41.32,41.34,42700.0,29.8555,29.87,29.8555,29.87,42700.0
2014-08-04 13:00:00,41.35,41.35,41.33,41.35,60300.0,29.8772,29.8772,29.8628,29.8772,60300.0
2014-08-04 13:10:00,41.35,41.35,41.32,41.33,35900.0,29.8772,29.8772,29.8555,29.8628,35900.0
2014-08-04 13:20:00,41.33,41.35,41.32,41.35,41200.0,29.8628,29.8772,29.8555,29.8772,41200.0
2014-08-04 13:30:00,41.34,41.37,41.34,41.37,67900.0,29.87,29.8917,29.87,29.8917,67900.0
2014-08-04 13:40:00,41.37,41.41,41.37,41.4,120500.0,29.8917,29.9206,29.8917,29.9133,120500.0
2014-08-04 13:50:00,41.4,41.41,41.39,41.39,63500.0,29.9133,29.9206,29.9061,29.9061,63500.0
2014-08-04 14:00:00,41.39,41.41,41.39,41.4,61700.0,29.9061,29.9206,29.9061,29.9133,61700.0
2014-08-04 14:10:00,41.39,41.41,41.39,41.39,79100.0,29.9061,29.9206,29.9061,29.9061,79100.0
2014-08-04 14:20:00,41.4,41.4,41.38,41.39,46500.0,29.9133,29.9133,29.8989,29.9061,46500.0
2014-08-04 14:30:00,41.39,41.43,41.39,41.43,80500.0,29.9061,29.935,29.9061,29.935,80500.0
2014-08-04 14:40:00,41.43,41.48,41.42,41.48,75600.0,29.935,29.9711,29.9278,29.9711,75600.0
2014-08-04 14:50:00,41.48,41.5,41.47,41.48,71300.0,29.9711,29.9856,29.9639,29.9711,71300.0
2014-08-04 15:00:00,41.47,41.48,41.46,41.48,132100.0,29.9639,29.9711,29.9567,29.9711,132100.0
2014-08-04 15:10:00,41.48,41.53,41.47,41.53,69300.0,29.9711,30.0073,29.9639,30.0073,69300.0
2014-08-04 15:20:00,41.52,41.53,41.51,41.52,84300.0,30.0,30.0073,29.9928,30.0,84300.0
2014-08-04 15:30:00,41.52,41.56,41.52,41.55,109500.0,30.0,30.029,30.0,30.0217,109500.0
2014-08-04 15:40:00,41.55,41.57,41.54,41.54,194600.0,30.0217,30.0362,30.0145,30.0145,194600.0
2014-08-04 15:50:00,41.55,41.55,41.5,41.5,229800.0,30.0217,30.0217,29.9856,29.9856,229800.0
2014-08-05 09:30:00,41.24,41.3,41.24,41.3,161800.0,29.7977,29.8411,29.7977,29.8411,161800.0
2014-08-05 09:40:00,41.3,41.3,41.21,41.21,31300.0,29.8411,29.8411,29.7761,29.7761,31300.0
2014-08-05 09:50:00,41.2,41.2,41.16,41.2,54800.0,29.7688,29.7688,29.7399,29.7688,54800.0
2014-08-05 10:00:00,41.2,41.23,41.15,41.19,120800.0,29.7688,29.7905,29.7327,29.7616,120800.0
2014-08-05 10:10:00,41.2,41.22,41.17,41.19,88400.0,29.7688,29.7833,29.7472,29.7616,88400.0
2014-08-05 10:20:00,41.18,41.24,41.18,41.24,36100.0,29.7544,29.7977,29.7544,29.7977,36100.0
2014-08-05 10:30:00,41.23,41.27,41.22,41.25,57700.0,29.7905,29.8194,29.7833,29.805,57700.0
2014-08-05 10:40:00,41.25,41.25,41.22,41.24,38200.0,29.805,29.805,29.7833,29.7977,38200.0
2014-08-05 10:50:00,41.25,41.25,41.21,41.23,207900.0,29.805,29.805,29.7761,29.7905,207900.0
2014-08-05 11:00:00,41.22,41.23,41.18,41.2,84300.0,29.7833,29.7905,29.7544,29.7688,84300.0
2014-08-05 11:10:00,41.2,41.27,41.19,41.24,110100.0,29.7688,29.8194,29.7616,29.7977,110100.0
2014-08-05 11:20:00,41.23,41.26,41.23,41.23,100200.0,29.7905,29.8122,29.7905,29.7905,100200.0
2014-08-05 11:30:00,41.23,41.26,41.22,41.22,36700.0,29.7905,29.8122,29.7833,29.7833,36700.0
2014-08-05 11:40:00,41.21,41.24,41.19,41.19,18700.0,29.7761,29.7977,29.7616,29.7616,18700.0
2014-08-05 11:50:00,41.2,41.22,41.17,41.2,42100.0,29.7688,29.7833,29.7472,29.7688,42100.0
2014-08-05 12:00:00,41.2,41.21,41.17,41.19,26200.0,29.7688,29.7761,29.7472,29.7616,26200.0
2014-08-05 12:10:00,41.18,41.19,41.18,41.19,33900.0,29.7544,29.7616,29.7544,29.7616,33900.0
2014-08-05 12:20:00,41.19,41.19,41.14,41.15,30400.0,29.7616,29.7616,29.7255,29.7327,30400.0
2014-08-05 12:30:00,41.16,41.17,41.13,41.16,17900.0,29.7399,29.7472,29.7183,29.7399,17900.0
2014-08-05 12:40:00,41.15,41.17,41.14,41.15,21300.0,29.7327,29.7472,29.7255,29.7327,21300.0
2014-08-05 12:50:00,41.16,41.18,41.15,41.17,36700.0,29.7399,29.7544,29.7327,29.7472,36700.0
2014-08-05 13:00:00,41.18,41.18,41.16,41.17,36000.0,29.7544,29.7544,29.7399,29.7472,36000.0
2014-08-05 13:10:00,41.17,41.19,41.16,41.19,55500.0,29.7472,29.7616,29.7399,29.7616,55500.0
2014-08-05 13:20:00,41.2,41.2,41.17,41.2,65500.0,29.7688,29.7688,29.7472,29.7688,65500.0
2014-08-05 13:30:00,41.2,41.2,41.07,41.07,52100.0,29.7688,29.7688,29.6749,29.6749,52100.0
2014-08-05 13:40:00,41.06,41.1,40.96,41.05,208000.0,29.6677,29.6966,29.5954,29.6605,208000.0
2014-08-05 13:50:00,41.04,41.05,41.0,41.0,138100.0,29.6532,29.6605,29.6243,29.6243,138100.0
2014-08-05 14:00:00,41.0,41.01,40.9,40.9,98700.0,29.6243,29.6316,29.5521,29.5521,98700.0
2014-08-05 14:10:00,40.91,40.96,40.91,40.94,90900.0,29.5593,29.5954,29.5593,29.581,90900.0
2014-08-05 14:20:00,40.95,40.98,40.94,40.98,74300.0,29.5882,29.6099,29.581,29.6099,74300.0
2014-08-05 14:30:00,40.98,41.02,40.98,40.99,59800.0,29.6099,29.6388,29.6099,29.6171,59800.0
2014-08-05 14:40:00,40.99,41.01,40.96,40.98,85300.0,29.6171,29.6316,29.5954,29.6099,85300.0
2014-08-05 14:50:00,40.98,40.99,40.95,40.96,101100.0,29.6099,29.6171,29.5882,29.5954,101100.0
2014-08-05 15:00:00,40.95,40.96,40.91,40.92,105800.0,29.5882,29.5954,29.5593,29.5665,105800.0
2014-08-05 15:10:00,40.92,40.96,40.91,40.96,136300.0,29.5665,29.5954,29.5593,29.5954,136300.0
2014-08-05 15:20:00,40.96,40.98,40.94,40.94,49100.0,29.5954,29.6099,29.581,29.581,49100.0
2014-08-05 15:30:00,40.95,41.02,40.94,41.0,142100.0,29.5882,29.6388,29.581,29.6243,142100.0
2014-08-05 15:40:00,41.0,41.01,40.97,40.97,409900.0,29.6243,29.6316,29.6026,29.6026,409900.0
2014-08-05 15:50:00,40.98,40.99,40.97,40.97,261900.0,29.6099,29.6171,29.6026,29.6026,261900.0
2014-08-06 09:30:00,40.68,40.75,40.66,40.71,209900.0,29.3931,29.4437,29.3787,29.4148,209900.0
2014-08-06 09:40:00,40.72,40.84,40.72,40.83,317300.0,29.422,29.5087,29.422,29.5015,317300.0
2014-08-06 09:50:00,40.82,40.82,40.76,40.76,249900.0,29.4943,29.4943,29.4509,29.4509,249900.0
2014-08-06 10:00:00,40.76,40.87,40.76,40.85,134300.0,29.4509,29.5304,29.4509,29.5159,134300.0
2014-08-06 10:10:00,40.85,40.85,40.79,40.79,141100.0,29.5159,29.5159,29.4726,29.4726,141100.0
2014-08-06 10:20:00,40.8,40.88,40.8,40.88,55700.0,29.4798,29.5376,29.4798,29.5376,55700.0
2014-08-06 10:30:00,40.89,40.9,40.83,40.84,58400.0,29.5448,29.5521,29.5015,29.5087,58400.0
2014-08-06 10:40:00,40.84,40.87,40.83,40.86,143100.0,29.5087,29.5304,29.5015,29.5232,143100.0
2014-08-06 10:50:00,40.86,40.95,40.86,40.95,55800.0,29.5232,29.5882,29.5232,29.5882,55800.0
2014-08-06 11:00:00,40.95,40.97,40.92,40.92,74200.0,29.5882,29.6026,29.5665,29.5665,74200.0
2014-08-06 11:10:00,40.92,40.93,40.88,40.91,85300.0,29.5665,29.5737,29.5376,29.5593,85300.0
2014-08-06 11:20:00,40.92,40.93,40.86,40.87,45400.0,29.5665,29.5737,29.5232,29.5304,45400.0
2014-08-06 11:30:00,40.86,40.94,40.86,40.92,81300.0,29.5232,29.581,29.5232,29.5665,81300.0
2014-08-06 11:40:00,40.91,40.96,40.91,40.93,64700.0,29.5593,29.5954,29.5593,29.5737,64700.0
2014-08-06 11:50:00,40.93,40.95,40.92,40.93,34100.0,29.5737,29.5882,29.5665,29.5737,34100.0
2014-08-06 12:00:00,40.94,40.96,40.94,40.95,30800.0,29.581,29.5954,29.581,29.5882,30800.0
2014-08-06 12:10:00,40.95,40.95,40.92,40.92,276600.0,29.5882,29.5882,29.5665,29.5665,276600.0
2014-08-06 12:20:00,40.92,40.95,40.9,40.93,140300.0,29.5665,29.5882,29.5521,29.5737,140300.0
2014-08-06 12:30:00,40.93,40.99,40.93,40.97,41700.0,29.5737,29.6171,29.5737,29.6026,41700.0
2014-08-06 12:40:00,40.96,40.98,40.92,40.93,47000.0,29.5954,29.6099,29.5665,29.5737,47000.0
2014-08-06 12:50:00,40.92,40.93,40.89,40.9,47500.0,29.5665,29.5737,29.5448,29.5521,47500.0
2014-08-06 13:00:00,40.9,40.92,40.86,40.87,37800.0,29.5521,29.5665,29.5232,29.5304,37800.0
2014-08-06 13:10:00,40.87,40.91,40.87,40.9,44200.0,29.5304,29.5593,29.5304,29.5521,44200.0
2014-08-06 13:20:00,40.9,40.92,40.88,40.88,51800.0,29.5521,29.5665,29.5376,29.5376,51800.0
2014-08-06 13:30:00,40.88,40.9,40.87,40.89,60500.0,29.5376,29.5521,29.5304,29.5448,60500.0
2014-08-06 13:40:00,40.89,40.89,40.84,40.85,69400.0,29.5448,29.5448,29.5087,29.5159,69400.0
2014-08-06 13:50:00,40.87,40.87,40.84,40.85,35100.0,29.5304,29.5304,29.5087,29.5159,35100.0
2014-08-06 14:00:00,40.84,40.87,40.82,40.87,15700.0,29.5087,29.5304,29.4943,29.5304,15700.0
2014-08-06 14:10:00,40.87,40.88,40.85,40.87,44100.0,29.5304,29.5376,29.5159,29.5304,44100.0
2014-08-06 14:20:00,40.87,40.9,40.86,40.9,56300.0,29.5304,29.5521,29.5232,29.5521,56300.0
2014-08-06 14:30:00,40.9,40.9,40.84,40.87,22500.0,29.5521,29.5521,29.5087,29.5304,22500.0
2014-08-06 14:40:00,40.86,40.91,40.86,40.89,48300.0,29.5232,29.5593,29.5232,29.5448,48300.0
2014-08-06 14:50:00,40.9,40.91,40.88,40.88,50700.0,29.5521,29.5593,29.5376,29.5376,50700.0
2014-08-06 15:00:00,40.88,40.92,40.87,40.91,77100.0,29.5376,29.5665,29.5304,29.5593,77100.0
2014-08-06 15:10:00,40.91,40.91,40.88,40.91,61900.0,29.5593,29.5593,29.5376,29.5593,61900.0
2014-08-06 15:20:00,40.9,40.92,40.89,40.9,51200.0,29.5521,29.5665,29.5448,29.5521,51200.0
2014-08-06 15:30:00,40.89,40.9,40.87,40.89,75800.0,29.5448,29.5521,29.5304,29.5448,75800.0
2014-08-06 15:40:00,40.88,40.91,40.88,40.9,141100.0,29.5376,29.5593,29.5376,29.5521,141100.0
2014-08-06 15:50:00,40.9,40.92,40.88,40.88,109900.0,29.5521,29.5665,29.5376,29.5376,109900.0
2014-08-07 09:30:00,40.94,40.99,40.94,40.94,101000.0,29.581,29.6171,29.581,29.581,101000.0
2014-08-07 09:40:00,40.95,40.95,40.85,40.86,34600.0,29.5882,29.5882,29.5159,29.5232,34600.0
2014-08-07 09:50:00,40.86,40.9,40.85,40.88,30000.0,29.5232,29.5521,29.5159,29.5376,30000.0
2014-08-07 10:00:00,40.88,40.9,40.84,40.85,95700.0,29.5376,29.5521,29.5087,29.5159,95700.0
2014-08-07 10:10:00,40.85,40.86,40.79,40.82,94600.0,29.5159,29.5232,29.4726,29.4943,94600.0
2014-08-07 10:20:00,40.82,40.87,40.8,40.85,15400.0,29.4943,29.5304,29.4798,29.5159,15400.0
2014-08-07 10:30:00,40.85,40.88,40.82,40.84,44600.0,29.5159,29.5376,29.4943,29.5087,44600.0
2014-08-07 10:40:00,40.84,40.85,40.75,40.75,95800.0,29.5087,29.5159,29.4437,29.4437,95800.0
2014-08-07 10:50:00,40.75,40.77,40.69,40.77,38000.0,29.4437,29.4581,29.4003,29.4581,38000.0
2014-08-07 11:00:00,40.76,40.76,40.67,40.73,30600.0,29.4509,29.4509,29.3859,29.4292,30600.0
2014-08-07 11:10:00,40.72,40.72,40.63,40.67,69600.0,29.422,29.422,29.357,29.3859,69600.0
2014-08-07 11:20:00,40.68,40.72,40.66,40.68,22500.0,29.3931,29.422,29.3787,29.3931,22500.0
2014-08-07 11:30:00,40.68,40.72,40.66,40.67,48300.0,29.3931,29.422,29.3787,29.3859,48300.0
2014-08-07 11:40:00,40.66,40.67,40.6,40.63,101700.0,29.3787,29.3859,29.3353,29.357,101700.0
2014-08-07 11:50:00,40.63,40.66,40.59,40.66,116000.0,29.357,29.3787,29.3281,29.3787,116000.0
2014-08-07 12:00:00,40.65,40.66,40.6,40.65,93600.0,29.3714,29.3787,29.3353,29.3714,93600.0
2014-08-07 12:10:00,40.65,40.65,40.55,40.55,84600.0,29.3714,29.3714,29.2992,29.2992,84600.0
2014-08-07 12:20:00,40.57,40.63,40.55,40.59,34000.0,29.3136,29.357,29.2992,29.3281,34000.0
2014-08-07 12:30:00,40.59,40.59,40.52,40.55,33900.0,29.3281,29.3281,29.2775,29.2992,33900.0
2014-08-07 12:40:00,40.55,40.58,40.54,40.57,35700.0,29.2992,29.3209,29.292,29.3136,35700.0
2014-08-07 12:50:00,40.58,40.58,40.55,40.57,30000.0,29.3209,29.3209,29.2992,29.3136,30000.0
2014-08-07 13:00:00,40.57,40.63,40.57,40.63,42100.0,29.3136,29.357,29.3136,29.357,42100.0
2014-08-07 13:10:00,40.63,40.64,40.61,40.63,51600.0,29.357,29.3642,29.3425,29.357,51600.0
2014-08-07 13:20:00,40.62,40.64,40.58,40.62,28500.0,29.3498,29.3642,29.3209,29.3498,28500.0
2014-08-07 13:30:00,40.62,40.64,40.6,40.64,29700.0,29.3498,29.3642,29.3353,29.3642,29700.0
2014-08-07 13:40:00,40.65,40.67,40.64,40.66,56400.0,29.3714,29.3859,29.3642,29.3787,56400.0
2014-08-07 13:50:00,40.66,40.66,40.63,40.66,23100.0,29.3787,29.3787,29.357,29.3787,23100.0
2014-08-07 14:00:00,40.65,40.65,40.62,40.63,57600.0,29.3714,29.3714,29.3498,29.357,57600.0
2014-08-07 14:10:00,40.64,40.64,40.58,40.6,57400.0,29.3642,29.3642,29.3209,29.3353,57400.0
2014-08-07 14:20:00,40.59,40.6,40.57,40.59,55000.0,29.3281,29.3353,29.3136,29.3281,55000.0
2014-08-07 14:30:00,40.58,40.59,40.56,40.56,87000.0,29.3209,29.3281,29.3064,29.3064,87000.0
2014-08-07 14:40:00,40.57,40.59,40.55,40.57,29100.0,29.3136,29.3281,29.2992,29.3136,29100.0
2014-08-07 14:50:00,40.57,40.58,40.52,40.52,32700.0,29.3136,29.3209,29.2775,29.2775,32700.0
2014-08-07 15:00:00,40.53,40.56,40.48,40.5,221300.0,29.2847,29.3064,29.2486,29.2631,221300.0
2014-08-07 15:10:00,40.51,40.52,40.46,40.5,120300.0,29.2703,29.2775,29.2342,29.2631,120300.0
2014-08-07 15:20:00,40.49,40.49,40.44,40.48,57700.0,29.2558,29.2558,29.2197,29.2486,57700.0
2014-08-07 15:30:00,40.48,40.52,40.46,40.51,52200.0,29.2486,29.2775,29.2342,29.2703,52200.0
2014-08-07 15:40:00,40.52,40.53,40.5,40.53,81100.0,29.2775,29.2847,29.2631,29.2847,81100.0
2014-08-07 15:50:00,40.53,40.58,40.52,40.54,273300.0,29.2847,29.3209,29.2775,29.292,273300.0
2014-08-08 09:30:00,40.54,40.57,40.5,40.51,129200.0,29.292,29.3136,29.2631,29.2703,129200.0
2014-08-08 09:40:00,40.5,40.51,40.43,40.49,96400.0,29.2631,29.2703,29.2125,29.2558,96400.0
2014-08-08 09:50:00,40.49,40.53,40.48,40.49,60600.0,29.2558,29.2847,29.2486,29.2558,60600.0
2014-08-08 10:00:00,40.47,40.52,40.44,40.47,207300.0,29.2414,29.2775,29.2197,29.2414,207300.0
2014-08-08 10:10:00,40.47,40.49,40.44,40.46,105700.0,29.2414,29.2558,29.2197,29.2342,105700.0
2014-08-08 10:20:00,40.46,40.49,40.43,40.46,83600.0,29.2342,29.2558,29.2125,29.2342,83600.0
2014-08-08 10:30:00,40.46,40.52,40.44,40.52,50700.0,29.2342,29.2775,29.2197,29.2775,50700.0
2014-08-08 10:40:00,40.52,40.61,40.52,40.55,74900.0,29.2775,29.3425,29.2775,29.2992,74900.0
2014-08-08 10:50:00,40.56,40.56,40.51,40.51,44100.0,29.3064,29.3064,29.2703,29.2703,44100.0
2014-08-08 11:00:00,40.51,40.53,40.48,40.51,67900.0,29.2703,29.2847,29.2486,29.2703,67900.0
2014-08-08 11:10:00,40.52,40.56,40.52,40.55,28100.0,29.2775,29.3064,29.2775,29.2992,28100.0
2014-08-08 11:20:00,40.54,40.57,40.52,40.55,61700.0,29.292,29.3136,29.2775,29.2992,61700.0
2014-08-08 11:30:00,40.55,40.57,40.52,40.54,48600.0,29.2992,29.3136,29.2775,29.292,48600.0
2014-08-08 11:40:00,40.54,40.55,40.52,40.52,26800.0,29.292,29.2992,29.2775,29.2775,26800.0
2014-08-08 11:50:00,40.52,40.54,40.51,40.53,48300.0,29.2775,29.292,29.2703,29.2847,48300.0
2014-08-08 12:00:00,40.53,40.53,40.51,40.51,58400.0,29.2847,29.2847,29.2703,29.2703,58400.0
2014-08-08 12:10:00,40.51,40.52,40.49,40.5,20300.0,29.2703,29.2775,29.2558,29.2631,20300.0
2014-08-08 12:20:00,40.5,40.51,40.47,40.47,12500.0,29.2631,29.2703,29.2414,29.2414,12500.0
2014-08-08 12:30:00,40.48,40.49,40.47,40.49,27000.0,29.2486,29.2558,29.2414,29.2558,27000.0
2014-08-08 12:40:00,40.48,40.5,40.48,40.49,22400.0,29.2486,29.2631,29.2486,29.2558,22400.0
2014-08-08 12:50:00,40.49,40.5,40.48,40.49,24000.0,29.2558,29.2631,29.2486,29.2558,24000.0
2014-08-08 13:00:00,40.49,40.52,40.48,40.51,42900.0,29.2558,29.2775,29.2486,29.2703,42900.0
2014-08-08 13:10:00,40.51,40.61,40.5,40.61,107700.0,29.2703,29.3425,29.2631,29.3425,107700.0
2014-08-08 13:20:00,40.61,40.71,40.61,40.68,45100.0,29.3425,29.4148,29.3425,29.3931,45100.0
2014-08-08 13:30:00,40.69,40.7,40.66,40.69,48100.0,29.4003,29.4076,29.3787,29.4003,48100.0
2014-08-08 13:40:00,40.7,40.72,40.69,40.71,30800.0,29.4076,29.422,29.4003,29.4148,30800.0
2014-08-08 13:50:00,40.7,40.71,40.67,40.7,19600.0,29.4076,29.4148,29.3859,29.4076,19600.0
2014-08-08 14:00:00,40.71,40.72,40.68,40.7,55800.0,29.4148,29.422,29.3931,29.4076,55800.0
2014-08-08 14:10:00,40.71,40.71,40.68,40.69,38900.0,29.4148,29.4148,29.3931,29.4003,38900.0
2014-08-08 14:20:00,40.69,40.71,40.68,40.7,33800.0,29.4003,29.4148,29.3931,29.4076,33800.0
2014-08-08 14:30:00,40.71,40.73,40.7,40.73,89100.0,29.4148,29.4292,29.4076,29.4292,89100.0
2014-08-08 14:40:00,40.73,40.75,40.71,40.72,34400.0,29.4292,29.4437,29.4148,29.422,34400.0
2014-08-08 14:50:00,40.72,40.72,40.7,40.71,35100.0,29.422,29.422,29.4076,29.4148,35100.0
2014-08-08 15:00:00,40.7,40.71,40.68,40.68,15800.0,29.4076,29.4148,29.3931,29.3931,15800.0
2014-08-08 15:10:00,40.69,40.7,40.67,40.68,69700.0,29.4003,29.4076,29.3859,29.3931,69700.0
2014-08-08 15:20:00,40.69,40.74,40.68,40.73,51500.0,29.4003,29.4365,29.3931,29.4292,51500.0
2014-08-08 15:30:00,40.74,40.74,40.73,40.74,8700.0,29.4365,29.4365,29.4292,29.4365,8700.0
2014-08-08 15:40:00,40.75,40.77,40.74,40.77,55200.0,29.4437,29.4581,29.4365,29.4581,55200.0
2014-08-08 15:50:00,40.77,40.81,40.77,40.81,82900.0,29.4581,29.487,29.4581,29.487,82900.0
2014-08-11 09:30:00,40.9,40.94,40.9,40.93,59000.0,29.5521,29.581,29.5521,29.5737,59000.0
2014-08-11 09:40:00,40.92,40.93,40.9,40.9,113900.0,29.5665,29.5737,29.5521,29.5521,113900.0
2014-08-11 09:50:00,40.9,40.96,40.9,40.96,54900.0,29.5521,29.5954,29.5521,29.5954,54900.0
2014-08-11 10:00:00,40.96,40.98,40.94,40.97,54100.0,29.5954,29.6099,29.581,29.6026,54100.0
2014-08-11 10:10:00,40.97,40.98,40.93,40.94,32600.0,29.6026,29.6099,29.5737,29.581,32600.0
2014-08-11 10:20:00,40.94,40.96,40.92,40.93,24400.0,29.581,29.5954,29.5665,29.5737,24400.0
2014-08-11 10:30:00,40.93,40.97,40.92,40.96,25600.0,29.5737,29.6026,29.5665,29.5954,25600.0
2014-08-11 10:40:00,40.96,40.97,40.95,40.97,25400.0,29.5954,29.6026,29.5882,29.6026,25400.0
2014-08-11 10:50:00,40.97,40.98,40.94,40.98,42100.0,29.6026,29.6099,29.581,29.6099,42100.0
2014-08-11 11:00:00,40.95,41.01,40.95,40.99,84100.0,29.5882,29.6316,29.5882,29.6171,84100.0
2014-08-11 11:10:00,40.99,41.02,40.99,41.01,170500.0,29.6171,29.6388,29.6171,29.6316,170500.0
2014-08-11 11:20:00,41.0,41.02,40.99,41.0,86900.0,29.6243,29.6388,29.6171,29.6243,86900.0
2014-08-11 11:30:00,40.99,40.99,40.93,40.93,65400.0,29.6171,29.6171,29.5737,29.5737,65400.0
2014-08-11 11:40:00,40.94,40.97,40.94,40.96,75900.0,29.581,29.6026,29.581,29.5954,75900.0
2014-08-11 11:50:00,40.96,40.96,40.94,40.95,32100.0,29.5954,29.5954,29.581,29.5882,32100.0
2014-08-11 12:00:00,40.95,40.95,40.92,40.94,20200.0,29.5882,29.5882,29.5665,29.581,20200.0
2014-08-11 12:10:00,40.94,40.95,40.93,40.94,27800.0,29.581,29.5882,29.5737,29.581,27800.0
2014-08-11 12:20:00,40.95,40.97,40.94,40.97,15900.0,29.5882,29.6026,29.581,29.6026,15900.0
2014-08-11 12:30:00,40.97,40.98,40.95,40.97,24300.0,29.6026,29.6099,29.5882,29.6026,24300.0
2014-08-11 12:40:00,40.97,40.99,40.97,40.97,21600.0,29.6026,29.6171,29.6026,29.6026,21600.0
2014-08-11 12:50:00,40.97,40.97,40.95,40.95,36500.0,29.6026,29.6026,29.5882,29.5882,36500.0
2014-08-11 13:00:00,40.96,40.97,40.95,40.97,42100.0,29.5954,29.6026,29.5882,29.6026,42100.0
2014-08-11 13:10:00,40.97,40.98,40.95,40.96,24900.0,29.6026,29.6099,29.5882,29.5954,24900.0
2014-08-11 13:20:00,40.95,40.96,40.94,40.94,60700.0,29.5882,29.5954,29.581,29.581,60700.0
2014-08-11 13:30:00,40.94,40.97,40.93,40.97,31700.0,29.581,29.6026,29.5737,29.6026,31700.0
2014-08-11 13:40:00,40.97,40.98,40.95,40.96,33900.0,29.6026,29.6099,29.5882,29.5954,33900.0
2014-08-11 13:50:00,40.97,40.97,40.91,40.93,35900.0,29.6026,29.6026,29.5593,29.5737,35900.0
2014-08-11 14:00:00,40.93,40.93,40.9,40.92,47100.0,29.5737,29.5737,29.5521,29.5665,47100.0
2014-08-11 14:10:00,40.93,40.95,40.91,40.94,46900.0,29.5737,29.5882,29.5593,29.581,46900.0
2014-08-11 14:20:00,40.94,40.95,40.92,40.92,25100.0,29.581,29.5882,29.5665,29.5665,25100.0
2014-08-11 14:30:00,40.92,40.94,40.91,40.92,24000.0,29.5665,29.581,29.5593,29.5665,24000.0
2014-08-11 14:40:00,40.92,40.94,40.92,40.94,25400.0,29.5665,29.581,29.5665,29.581,25400.0
2014-08-11 14:50:00,40.94,40.94,40.93,40.93,41200.0,29.581,29.581,29.5737,29.5737,41200.0
2014-08-11 15:00:00,40.93,40.97,40.93,40.96,47800.0,29.5737,29.6026,29.5737,29.5954,47800.0
2014-08-11 15:10:00,40.97,40.97,40.96,40.97,81800.0,29.6026,29.6026,29.5954,29.6026,81800.0
2014-08-11 15:20:00,40.97,40.97,40.94,40.94,25600.0,29.6026,29.6026,29.581,29.581,25600.0
2014-08-11 15:30:00,40.95,40.95,40.94,40.95,57200.0,29.5882,29.5882,29.581,29.5882,57200.0
2014-08-11 15:40:00,40.94,40.95,40.91,40.91,69800.0,29.581,29.5882,29.5593,29.5593,69800.0
2014-08-11 15:50:00,40.92,40.94,40.91,40.92,116700.0,29.5665,29.581,29.5593,29.5665,116700.0
2014-08-12 09:30:00,40.9,40.94,40.86,40.94,50500.0,29.5521,29.581,29.5232,29.581,50500.0
2014-08-12 09:40:00,40.94,40.96,40.92,40.94,41600.0,29.581,29.5954,29.5665,29.581,41600.0
2014-08-12 09:50:00,40.95,40.97,40.91,40.95,21100.0,29.5882,29.6026,29.5593,29.5882,21100.0
2014-08-12 10:00:00,40.95,40.96,40.91,40.91,68400.0,29.5882,29.5954,29.5593,29.5593,68400.0
2014-08-12 10:10:00,40.89,40.94,40.88,40.93,70400.0,29.5448,29.581,29.5376,29.5737,70400.0
2014-08-12 10:20:00,40.93,40.96,40.91,40.93,11500.0,29.5737,29.5954,29.5593,29.5737,11500.0
2014-08-12 10:30:00,40.93,40.95,40.91,40.93,41600.0,29.5737,29.5882,29.5593,29.5737,41600.0
2014-08-12 10:40:00,40.93,40.94,40.87,40.87,33200.0,29.5737,29.581,29.5304,29.5304,33200.0
2014-08-12 10:50:00,40.86,40.9,40.85,40.9,47100.0,29.5232,29.5521,29.5159,29.5521,47100.0
2014-08-12 11:00:00,40.89,40.89,40.82,40.84,62900.0,29.5448,29.5448,29.4943,29.5087,62900.0
2014-08-12 11:10:00,40.84,40.87,40.83,40.86,97100.0,29.5087,29.5304,29.5015,29.5232,97100.0
2014-08-12 11:20:00,40.86,40.88,40.85,40.88,107300.0,29.5232,29.5376,29.5159,29.5376,107300.0
2014-08-12 11:30:00,40.87,40.9,40.86,40.89,23400.0,29.5304,29.5521,29.5232,29.5448,23400.0
2014-08-12 11:40:00,40.88,40.91,40.87,40.9,30600.0,29.5376,29.5593,29.5304,29.5521,30600.0
2014-08-12 11:50:00,40.9,40.91,40.89,40.89,24600.0,29.5521,29.5593,29.5448,29.5448,24600.0
2014-08-12 12:00:00,40.89,40.89,40.85,40.88,9600.0,29.5448,29.5448,29.5159,29.5376,9600.0
2014-08-12 12:10:00,40.89,40.9,40.88,40.88,8500.0,29.5448,29.5521,29.5376,29.5376,8500.0
2014-08-12 12:20:00,40.88,40.9,40.87,40.88,13100.0,29.5376,29.5521,29.5304,29.5376,13100.0
2014-08-12 12:30:00,40.9,40.95,40.89,40.95,41800.0,29.5521,29.5882,29.5448,29.5882,41800.0
2014-08-12 12:40:00,40.94,40.97,40.94,40.95,17000.0,29.581,29.6026,29.581,29.5882,17000.0
2014-08-12 12:50:00,40.94,40.94,40.93,40.93,15300.0,29.581,29.581,29.5737,29.5737,15300.0
2014-08-12 13:00:00,40.93,40.96,40.93,40.95,16000.0,29.5737,29.5954,29.5737,29.5882,16000.0
2014-08-12 13:10:00,40.95,40.96,40.93,40.94,14500.0,29.5882,29.5954,29.5737,29.581,14500.0
2014-08-12 13:20:00,40.95,40.95,40.93,40.94,30500.0,29.5882,29.5882,29.5737,29.581,30500.0
2014-08-12 13:30:00,40.95,40.95,40.9,40.91,17100.0,29.5882,29.5882,29.5521,29.5593,17100.0
2014-08-12 13:40:00,40.91,40.92,40.89,40.9,186300.0,29.5593,29.5665,29.5448,29.5521,186300.0
2014-08-12 13:50:00,40.9,40.93,40.9,40.93,28900.0,29.5521,29.5737,29.5521,29.5737,28900.0
2014-08-12 14:00:00,40.93,40.93,40.89,40.9,25900.0,29.5737,29.5737,29.5448,29.5521,25900.0
2014-08-12 14:10:00,40.89,40.91,40.88,40.88,28100.0,29.5448,29.5593,29.5376,29.5376,28100.0
2014-08-12 14:20:00,40.89,40.91,40.87,40.89,39200.0,29.5448,29.5593,29.5304,29.5448,39200.0
2014-08-12 14:30:00,40.88,40.91,40.86,40.91,93800.0,29.5376,29.5593,29.5232,29.5593,93800.0
2014-08-12 14:40:00,40.91,40.92,40.89,40.91,27900.0,29.5593,29.5665,29.5448,29.5593,27900.0
2014-08-12 14:50:00,40.91,40.92,40.89,40.89,50400.0,29.5593,29.5665,29.5448,29.5448,50400.0
2014-08-12 15:00:00,40.9,40.94,40.89,40.94,97900.0,29.5521,29.581,29.5448,29.581,97900.0
2014-08-12 15:10:00,40.94,40.94,40.9,40.9,35400.0,29.581,29.581,29.5521,29.5521,35400.0
2014-08-12 15:20:00,40.91,40.92,40.9,40.9,24600.0,29.5593,29.5665,29.5521,29.5521,24600.0
2014-08-12 15:30:00,40.91,40.93,40.9,40.93,24300.0,29.5593,29.5737,29.5521,29.5737,24300.0
2014-08-12 15:40:00,40.93,40.97,40.93,40.94,25600.0,29.5737,29.6026,29.5737,29.581,25600.0
2014-08-12 15:50:00,40.94,40.96,40.92,40.93,115100.0,29.581,29.5954,29.5665,29.5737,115100.0
2014-08-13 09:30:00,41.18,41.19,41.16,41.17,68100.0,29.7544,29.7616,29.7399,29.7472,68100.0
2014-08-13 09:40:00,41.17,41.18,41.14,41.15,24600.0,29.7472,29.7544,29.7255,29.7327,24600.0
2014-08-13 09:50:00,41.14,41.15,41.12,41.12,54200.0,29.7255,29.7327,29.711,29.711,54200.0
2014-08-13 10:00:00,41.13,41.15,41.12,41.12,83500.0,29.7183,29.7327,29.711,29.711,83500.0
2014-08-13 10:10:00,41.11,41.12,41.09,41.11,54400.0,29.7038,29.711,29.6894,29.7038,54400.0
2014-08-13 10:20:00,41.11,41.13,41.1,41.11,199300.0,29.7038,29.7183,29.6966,29.7038,199300.0
2014-08-13 10:30:00,41.11,41.14,41.11,41.14,115300.0,29.7038,29.7255,29.7038,29.7255,115300.0
2014-08-13 10:40:00,41.14,41.15,41.12,41.12,71000.0,29.7255,29.7327,29.711,29.711,71000.0
2014-08-13 10:50:00,41.13,41.14,41.11,41.14,18200.0,29.7183,29.7255,29.7038,29.7255,18200.0
2014-08-13 11:00:00,41.13,41.19,41.13,41.19,34900.0,29.7183,29.7616,29.7183,29.7616,34900.0
2014-08-13 11:10:00,41.19,41.24,41.19,41.21,39100.0,29.7616,29.7977,29.7616,29.7761,39100.0
2014-08-13 11:20:00,41.21,41.23,41.19,41.21,53900.0,29.7761,29.7905,29.7616,29.7761,53900.0
2014-08-13 11:30:00,41.22,41.22,41.18,41.18,61400.0,29.7833,29.7833,29.7544,29.7544,61400.0
2014-08-13 11:40:00,41.17,41.18,41.16,41.18,15700.0,29.7472,29.7544,29.7399,29.7544,15700.0
2014-08-13 11:50:00,41.18,41.19,41.17,41.18,13800.0,29.7544,29.7616,29.7472,29.7544,13800.0
2014-08-13 12:00:00,41.17,41.18,41.15,41.16,18200.0,29.7472,29.7544,29.7327,29.7399,18200.0
2014-08-13 12:10:00,41.15,41.16,41.14,41.15,4800.0,29.7327,29.7399,29.7255,29.7327,4800.0
2014-08-13 12:20:00,41.15,41.17,41.13,41.17,79100.0,29.7327,29.7472,29.7183,29.7472,79100.0
2014-08-13 12:30:00,41.17,41.17,41.16,41.16,19600.0,29.7472,29.7472,29.7399,29.7399,19600.0
2014-08-13 12:40:00,41.15,41.19,41.15,41.19,21100.0,29.7327,29.7616,29.7327,29.7616,21100.0
2014-08-13 12:50:00,41.18,41.19,41.18,41.18,11700.0,29.7544,29.7616,29.7544,29.7544,11700.0
2014-08-13 13:00:00,41.18,41.2,41.18,41.19,23000.0,29.7544,29.7688,29.7544,29.7616,23000.0
2014-08-13 13:10:00,41.19,41.19,41.18,41.18,21000.0,29.7616,29.7616,29.7544,29.7544,21000.0
2014-08-13 13:20:00,41.18,41.19,41.17,41.18,141900.0,29.7544,29.7616,29.7472,29.7544,141900.0
2014-08-13 13:30:00,41.18,41.19,41.17,41.19,115100.0,29.7544,29.7616,29.7472,29.7616,115100.0
2014-08-13 13:40:00,41.18,41.2,41.18,41.2,38500.0,29.7544,29.7688,29.7544,29.7688,38500.0
2014-08-13 13:50:00,41.2,41.2,41.19,41.2,7600.0,29.7688,29.7688,29.7616,29.7688,7600.0
2014-08-13 14:00:00,41.19,41.2,41.15,41.16,32700.0,29.7616,29.7688,29.7327,29.7399,32700.0
2014-08-13 14:10:00,41.17,41.18,41.16,41.17,15100.0,29.7472,29.7544,29.7399,29.7472,15100.0
2014-08-13 14:20:00,41.16,41.18,41.15,41.17,125600.0,29.7399,29.7544,29.7327,29.7472,125600.0
2014-08-13 14:30:00,41.16,41.19,41.16,41.18,59400.0,29.7399,29.7616,29.7399,29.7544,59400.0
2014-08-13 14:40:00,41.19,41.19,41.17,41.17,32200.0,29.7616,29.7616,29.7472,29.7472,32200.0
2014-08-13 14:50:00,41.17,41.19,41.17,41.18,82600.0,29.7472,29.7616,29.7472,29.7544,82600.0
2014-08-13 15:00:00,41.19,41.19,41.16,41.17,52300.0,29.7616,29.7616,29.7399,29.7472,52300.0
2014-08-13 15:10:00,41.17,41.19,41.16,41.18,25200.0,29.7472,29.7616,29.7399,29.7544,25200.0
2014-08-13 15:20:00,41.19,41.19,41.17,41.17,21900.0,29.7616,29.7616,29.7472,29.7472,21900.0
2014-08-13 15:30:00,41.17,41.18,41.16,41.17,9200.0,29.7472,29.7544,29.7399,29.7472,9200.0
2014-08-13 15:40:00,41.16,41.18,41.16,41.18,277200.0,29.7399,29.7544,29.7399,29.7544,277200.0
2014-08-13 15:50:00,41.18,41.18,41.16,41.18,354500.0,29.7544,29.7544,29.7399,29.7544,354500.0
2014-08-14 09:30:00,41.37,41.37,41.32,41.34,74100.0,29.8917,29.8917,29.8555,29.87,74100.0
2014-08-14 09:40:00,41.34,41.35,41.31,41.33,51500.0,29.87,29.8772,29.8483,29.8628,51500.0
2014-08-14 09:50:00,41.32,41.34,41.32,41.33,10500.0,29.8555,29.87,29.8555,29.8628,10500.0
2014-08-14 10:00:00,41.32,41.34,41.28,41.29,73500.0,29.8555,29.87,29.8266,29.8339,73500.0
2014-08-14 10:10:00,41.29,41.32,41.28,41.3,38600.0,29.8339,29.8555,29.8266,29.8411,38600.0
2014-08-14 10:20:00,41.3,41.34,41.3,41.32,25200.0,29.8411,29.87,29.8411,29.8555,25200.0
2014-08-14 10:30:00,41.32,41.33,41.31,41.31,43700.0,29.8555,29.8628,29.8483,29.8483,43700.0
2014-08-14 10:40:00,41.31,41.33,41.3,41.31,31800.0,29.8483,29.8628,29.8411,29.8483,31800.0
2014-08-14 10:50:00,41.3,41.31,41.28,41.29,30000.0,29.8411,29.8483,29.8266,29.8339,30000.0
2014-08-14 11:00:00,41.29,41.31,41.28,41.3,14100.0,29.8339,29.8483,29.8266,29.8411,14100.0
2014-08-14 11:10:00,41.3,41.32,41.29,41.31,19800.0,29.8411,29.8555,29.8339,29.8483,19800.0
2014-08-14 11:20:00,41.3,41.33,41.3,41.3,13000.0,29.8411,29.8628,29.8411,29.8411,13000.0
2014-08-14 11:30:00,41.31,41.32,41.29,41.31,22100.0,29.8483,29.8555,29.8339,29.8483,22100.0
2014-08-14 11:40:00,41.3,41.31,41.29,41.3,29900.0,29.8411,29.8483,29.8339,29.8411,29900.0
2014-08-14 11:50:00,41.3,41.32,41.29,41.31,361400.0,29.8411,29.8555,29.8339,29.8483,361400.0
2014-08-14 12:00:00,41.31,41.32,41.31,41.31,12400.0,29.8483,29.8555,29.8483,29.8483,12400.0
2014-08-14 12:10:00,41.31,41.32,41.3,41.31,15100.0,29.8483,29.8555,29.8411,29.8483,15100.0
2014-08-14 12:20:00,41.31,41.31,41.29,41.3,24800.0,29.8483,29.8483,29.8339,29.8411,24800.0
2014-08-14 12:30:00,41.3,41.32,41.29,41.31,95100.0,29.8411,29.8555,29.8339,29.8483,95100.0
2014-08-14 12:40:00,41.3,41.33,41.3,41.32,22200.0,29.8411,29.8628,29.8411,29.8555,22200.0
2014-08-14 12:50:00,41.32,41.33,41.31,41.32,22100.0,29.8555,29.8628,29.8483,29.8555,22100.0
2014-08-14 13:00:00,41.32,41.32,41.3,41.31,49000.0,29.8555,29.8555,29.8411,29.8483,49000.0
2014-08-14 13:10:00,41.31,41.35,41.3,41.34,45800.0,29.8483,29.8772,29.8411,29.87,45800.0
2014-08-14 13:20:00,41.35,41.35,41.33,41.34,6100.0,29.8772,29.8772,29.8628,29.87,6100.0
2014-08-14 13:30:00,41.34,41.35,41.32,41.32,30900.0,29.87,29.8772,29.8555,29.8555,30900.0
2014-08-14 13:40:00,41.32,41.33,41.31,41.32,17800.0,29.8555,29.8628,29.8483,29.8555,17800.0
2014-08-14 13:50:00,41.32,41.33,41.31,41.33,13200.0,29.8555,29.8628,29.8483,29.8628,13200.0
2014-08-14 14:00:00,41.33,41.33,41.32,41.33,61000.0,29.8628,29.8628,29.8555,29.8628,61000.0
2014-08-14 14:10:00,41.33,41.33,41.31,41.32,41200.0,29.8628,29.8628,29.8483,29.8555,41200.0
2014-08-14 14:20:00,41.32,41.33,41.31,41.33,17100.0,29.8555,29.8628,29.8483,29.8628,17100.0
2014-08-14 14:30:00,41.33,41.35,41.33,41.35,38600.0,29.8628,29.8772,29.8628,29.8772,38600.0
2014-08-14 14:40:00,41.35,41.36,41.34,41.35,27300.0,29.8772,29.8844,29.87,29.8772,27300.0
2014-08-14 14:50:00,41.34,41.35,41.34,41.34,48200.0,29.87,29.8772,29.87,29.87,48200.0
2014-08-14 15:00:00,41.35,41.36,41.35,41.36,56800.0,29.8772,29.8844,29.8772,29.8844,56800.0
2014-08-14 15:10:00,41.36,41.37,41.35,41.37,24600.0,29.8844,29.8917,29.8772,29.8917,24600.0
2014-08-14 15:20:00,41.37,41.37,41.36,41.37,80800.0,29.8917,29.8917,29.8844,29.8917,80800.0
2014-08-14 15:30:00,41.37,41.37,41.36,41.36,54400.0,29.8917,29.8917,29.8844,29.8844,54400.0
2014-08-14 15:40:00,41.37,41.37,41.36,41.37,39700.0,29.8917,29.8917,29.8844,29.8917,39700.0
2014-08-14 15:50:00,41.37,41.39,41.36,41.39,153100.0,29.8917,29.9061,29.8844,29.9061,153100.0
2014-08-15 09:30:00,41.55,41.59,41.55,41.58,75600.0,30.0217,30.0506,30.0217,30.0434,75600.0
2014-08-15 09:40:00,41.57,41.59,41.56,41.58,45900.0,30.0362,30.0506,30.029,30.0434,45900.0
2014-08-15 09:50:00,41.58,41.62,41.57,41.61,80300.0,30.0434,30.0723,30.0362,30.0651,80300.0
2014-08-15 10:00:00,41.61,41.64,41.59,41.63,88800.0,30.0651,30.0868,30.0506,30.0795,88800.0
2014-08-15 10:10:00,41.62,41.63,41.57,41.59,140200.0,30.0723,30.0795,30.0362,30.0506,140200.0
2014-08-15 10:20:00,41.6,41.6,41.57,41.59,321700.0,30.0579,30.0579,30.0362,30.0506,321700.0
2014-08-15 10:30:00,41.59,41.62,41.59,41.59,141300.0,30.0506,30.0723,30.0506,30.0506,141300.0
2014-08-15 10:40:00,41.6,41.6,41.41,41.45,90400.0,30.0579,30.0579,29.9206,29.9495,90400.0
2014-08-15 10:50:00,41.43,41.45,41.14,41.27,414500.0,29.935,29.9495,29.7255,29.8194,414500.0
2014-08-15 11:00:00,41.27,41.31,41.21,41.29,81000.0,29.8194,29.8483,29.7761,29.8339,81000.0
2014-08-15 11:10:00,41.29,41.38,41.25,41.28,74900.0,29.8339,29.8989,29.805,29.8266,74900.0
2014-08-15 11:20:00,41.28,41.28,41.15,41.15,244900.0,29.8266,29.8266,29.7327,29.7327,244900.0
2014-08-15 11:30:00,41.16,41.25,41.13,41.25,119500.0,29.7399,29.805,29.7183,29.805,119500.0
2014-08-15 11:40:00,41.25,41.25,41.17,41.17,30000.0,29.805,29.805,29.7472,29.7472,30000.0
2014-08-15 11:50:00,41.17,41.17,41.02,41.11,162400.0,29.7472,29.7472,29.6388,29.7038,162400.0
2014-08-15 12:00:00,41.12,41.16,41.07,41.16,524600.0,29.711,29.7399,29.6749,29.7399,524600.0
2014-08-15 12:10:00,41.17,41.18,41.12,41.14,539600.0,29.7472,29.7544,29.711,29.7255,539600.0
2014-08-15 12:20:00,41.14,41.22,41.11,41.2,143200.0,29.7255,29.7833,29.7038,29.7688,143200.0
2014-08-15 12:30:00,41.2,41.2,41.14,41.19,66600.0,29.7688,29.7688,29.7255,29.7616,66600.0
2014-08-15 12:40:00,41.19,41.23,41.19,41.2,97300.0,29.7616,29.7905,29.7616,29.7688,97300.0
2014-08-15 12:50:00,41.2,41.23,41.18,41.2,93200.0,29.7688,29.7905,29.7544,29.7688,93200.0
2014-08-15 13:00:00,41.19,41.23,41.16,41.22,81000.0,29.7616,29.7905,29.7399,29.7833,81000.0
2014-08-15 13:10:00,41.22,41.24,41.21,41.23,113900.0,29.7833,29.7977,29.7761,29.7905,113900.0
2014-08-15 13:20:00,41.23,41.24,41.22,41.23,81000.0,29.7905,29.7977,29.7833,29.7905,81000.0
2014-08-15 13:30:00,41.23,41.23,41.2,41.21,96700.0,29.7905,29.7905,29.7688,29.7761,96700.0
2014-08-15 13:40:00,41.22,41.25,41.21,41.24,73200.0,29.7833,29.805,29.7761,29.7977,73200.0
2014-08-15 13:50:00,41.24,41.25,41.18,41.19,133200.0,29.7977,29.805,29.7544,29.7616,133200.0
2014-08-15 14:00:00,41.19,41.23,41.19,41.23,125600.0,29.7616,29.7905,29.7616,29.7905,125600.0
2014-08-15 14:10:00,41.22,41.24,41.22,41.23,60000.0,29.7833,29.7977,29.7833,29.7905,60000.0
2014-08-15 14:20:00,41.22,41.32,41.22,41.32,78700.0,29.7833,29.8555,29.7833,29.8555,78700.0
2014-08-15 14:30:00,41.32,41.32,41.28,41.29,118800.0,29.8555,29.8555,29.8266,29.8339,118800.0
2014-08-15 14:40:00,41.29,41.34,41.29,41.33,86400.0,29.8339,29.87,29.8339,29.8628,86400.0
2014-08-15 14:50:00,41.34,41.34,41.31,41.31,66500.0,29.87,29.87,29.8483,29.8483,66500.0
2014-08-15 15:00:00,41.32,41.33,41.3,41.33,170100.0,29.8555,29.8628,29.8411,29.8628,170100.0
2014-08-15 15:10:00,41.33,41.33,41.3,41.31,197000.0,29.8628,29.8628,29.8411,29.8483,197000.0
2014-08-15 15:20:00,41.3,41.3,41.28,41.29,57400.0,29.8411,29.8411,29.8266,29.8339,57400.0
2014-08-15 15:30:00,41.29,41.33,41.28,41.3,108300.0,29.8339,29.8628,29.8266,29.8411,108300.0
2014-08-15 15:40:00,41.31,41.33,41.31,41.33,78200.0,29.8483,29.8628,29.8483,29.8628,78200.0
2014-08-15 15:50:00,41.33,41.37,41.33,41.35,306400.0,29.8628,29.8917,29.8628,29.8772,306400.0
2014-08-18 09:30:00,41.53,41.53,41.49,41.5,65200.0,30.0073,30.0073,29.9784,29.9856,65200.0
2014-08-18 09:40:00,41.5,41.51,41.48,41.48,99700.0,29.9856,29.9928,29.9711,29.9711,99700.0
2014-08-18 09:50:00,41.48,41.5,41.48,41.5,117300.0,29.9711,29.9856,29.9711,29.9856,117300.0
2014-08-18 10:00:00,41.5,41.52,41.49,41.5,131700.0,29.9856,30.0,29.9784,29.9856,131700.0
2014-08-18 10:10:00,41.5,41.52,41.49,41.49,91700.0,29.9856,30.0,29.9784,29.9784,91700.0
2014-08-18 10:20:00,41.5,41.51,41.49,41.49,34500.0,29.9856,29.9928,29.9784,29.9784,34500.0
2014-08-18 10:30:00,41.49,41.53,41.48,41.51,36400.0,29.9784,30.0073,29.9711,29.9928,36400.0
2014-08-18 10:40:00,41.52,41.52,41.51,41.52,19400.0,30.0,30.0,29.9928,30.0,19400.0
2014-08-18 10:50:00,41.51,41.53,41.5,41.52,18900.0,29.9928,30.0073,29.9856,30.0,18900.0
2014-08-18 11:00:00,41.52,41.54,41.52,41.52,19400.0,30.0,30.0145,30.0,30.0,19400.0
2014-08-18 11:10:00,41.52,41.53,41.52,41.53,31000.0,30.0,30.0073,30.0,30.0073,31000.0
2014-08-18 11:20:00,41.52,41.57,41.52,41.55,56300.0,30.0,30.0362,30.0,30.0217,56300.0
2014-08-18 11:30:00,41.55,41.57,41.53,41.55,46500.0,30.0217,30.0362,30.0073,30.0217,46500.0
2014-08-18 11:40:00,41.54,41.55,41.54,41.54,15900.0,30.0145,30.0217,30.0145,30.0145,15900.0
2014-08-18 11:50:00,41.54,41.55,41.53,41.54,32500.0,30.0145,30.0217,30.0073,30.0145,32500.0
2014-08-18 12:00:00,41.55,41.57,41.55,41.57,37900.0,30.0217,30.0362,30.0217,30.0362,37900.0
2014-08-18 12:10:00,41.57,41.58,41.56,41.58,22200.0,30.0362,30.0434,30.029,30.0434,22200.0
2014-08-18 12:20:00,41.59,41.59,41.57,41.58,24200.0,30.0506,30.0506,30.0362,30.0434,24200.0
2014-08-18 12:30:00,41.58,41.61,41.57,41.6,28200.0,30.0434,30.0651,30.0362,30.0579,28200.0
2014-08-18 12:40:00,41.59,41.6,41.58,41.58,165400.0,30.0506,30.0579,30.0434,30.0434,165400.0
2014-08-18 12:50:00,41.59,41.6,41.59,41.59,28700.0,30.0506,30.0579,30.0506,30.0506,28700.0
2014-08-18 13:00:00,41.59,41.6,41.58,41.59,28500.0,30.0506,30.0579,30.0434,30.0506,28500.0
2014-08-18 13:10:00,41.59,41.59,41.58,41.59,36700.0,30.0506,30.0506,30.0434,30.0506,36700.0
2014-08-18 13:20:00,41.58,41.59,41.58,41.59,18800.0,30.0434,30.0506,30.0434,30.0506,18800.0
2014-08-18 13:30:00,41.58,41.6,41.58,41.59,16000.0,30.0434,30.0579,30.0434,30.0506,16000.0
2014-08-18 13:40:00,41.59,41.61,41.59,41.6,34000.0,30.0506,30.0651,30.0506,30.0579,34000.0
2014-08-18 13:50:00,41.61,41.61,41.59,41.59,36000.0,30.0651,30.0651,30.0506,30.0506,36000.0
2014-08-18 14:00:00,41.6,41.6,41.59,41.6,12900.0,30.0579,30.0579,30.0506,30.0579,12900.0
2014-08-18 14:10:00,41.59,41.6,41.59,41.6,18200.0,30.0506,30.0579,30.0506,30.0579,18200.0
2014-08-18 14:20:00,41.6,41.6,41.58,41.59,39300.0,30.0579,30.0579,30.0434,30.0506,39300.0
2014-08-18 14:30:00,41.58,41.59,41.57,41.58,22900.0,30.0434,30.0506,30.0362,30.0434,22900.0
2014-08-18 14:40:00,41.57,41.58,41.57,41.58,100800.0,30.0362,30.0434,30.0362,30.0434,100800.0
2014-08-18 14:50:00,41.57,41.58,41.57,41.58,29100.0,30.0362,30.0434,30.0362,30.0434,29100.0
2014-08-18 15:00:00,41.58,41.58,41.57,41.58,13700.0,30.0434,30.0434,30.0362,30.0434,13700.0
2014-08-18 15:10:00,41.58,41.58,41.57,41.58,31900.0,30.0434,30.0434,30.0362,30.0434,31900.0
2014-08-18 15:20:00,41.58,41.58,41.57,41.57,15300.0,30.0434,30.0434,30.0362,30.0362,15300.0
2014-08-18 15:30:00,41.57,41.58,41.56,41.56,51400.0,30.0362,30.0434,30.029,30.029,51400.0
2014-08-18 15:40:00,41.57,41.59,41.56,41.59,51600.0,30.0362,30.0506,30.029,30.0506,51600.0
2014-08-18 15:50:00,41.59,41.6,41.58,41.6,91000.0,30.0506,30.0579,30.0434,30.0579,91000.0
2014-08-19 09:30:00,41.61,41.65,41.61,41.62,68400.0,30.0651,30.094,30.0651,30.0723,68400.0
2014-08-19 09:40:00,41.62,41.64,41.61,41.62,31100.0,30.0723,30.0868,30.0651,30.0723,31100.0
2014-08-19 09:50:00,41.63,41.65,41.62,41.64,35500.0,30.0795,30.094,30.0723,30.0868,35500.0
2014-08-19 10:00:00,41.63,41.65,41.62,41.64,75100.0,30.0795,30.094,30.0723,30.0868,75100.0
2014-08-19 10:10:00,41.65,41.66,41.63,41.64,51300.0,30.094,30.1012,30.0795,30.0868,51300.0
2014-08-19 10:20:00,41.63,41.65,41.63,41.64,20600.0,30.0795,30.094,30.0795,30.0868,20600.0
2014-08-19 10:30:00,41.65,41.66,41.62,41.65,42900.0,30.094,30.1012,30.0723,30.094,42900.0
2014-08-19 10:40:00,41.65,41.66,41.63,41.66,17100.0,30.094,30.1012,30.0795,30.1012,17100.0
2014-08-19 10:50:00,41.65,41.67,41.65,41.65,35400.0,30.094,30.1084,30.094,30.094,35400.0
2014-08-19 11:00:00,41.66,41.66,41.65,41.66,22700.0,30.1012,30.1012,30.094,30.1012,22700.0
2014-08-19 11:10:00,41.66,41.69,41.65,41.68,35200.0,30.1012,30.1229,30.094,30.1157,35200.0
2014-08-19 11:20:00,41.68,41.68,41.66,41.67,43700.0,30.1157,30.1157,30.1012,30.1084,43700.0
2014-08-19 11:30:00,41.66,41.66,41.64,41.65,109800.0,30.1012,30.1012,30.0868,30.094,109800.0
2014-08-19 11:40:00,41.65,41.66,41.64,41.65,49400.0,30.094,30.1012,30.0868,30.094,49400.0
2014-08-19 11:50:00,41.64,41.66,41.64,41.66,33100.0,30.0868,30.1012,30.0868,30.1012,33100.0
2014-08-19 12:00:00,41.65,41.66,41.65,41.66,13900.0,30.094,30.1012,30.094,30.1012,13900.0
2014-08-19 12:10:00,41.66,41.66,41.65,41.65,21700.0,30.1012,30.1012,30.094,30.094,21700.0
2014-08-19 12:20:00,41.66,41.68,41.65,41.68,17300.0,30.1012,30.1157,30.094,30.1157,17300.0
2014-08-19 12:30:00,41.68,41.68,41.66,41.68,16900.0,30.1157,30.1157,30.1012,30.1157,16900.0
2014-08-19 12:40:00,41.68,41.68,41.67,41.68,4700.0,30.1157,30.1157,30.1084,30.1157,4700.0
2014-08-19 12:50:00,41.67,41.68,41.66,41.67,11100.0,30.1084,30.1157,30.1012,30.1084,11100.0
2014-08-19 13:00:00,41.67,41.68,41.66,41.67,24200.0,30.1084,30.1157,30.1012,30.1084,24200.0
2014-08-19 13:10:00,41.67,41.67,41.66,41.66,17900.0,30.1084,30.1084,30.1012,30.1012,17900.0
2014-08-19 13:20:00,41.67,41.67,41.66,41.66,15200.0,30.1084,30.1084,30.1012,30.1012,15200.0
2014-08-19 13:30:00,41.66,41.67,41.66,41.67,11100.0,30.1012,30.1084,30.1012,30.1084,11100.0
2014-08-19 13:40:00,41.67,41.67,41.65,41.65,46900.0,30.1084,30.1084,30.094,30.094,46900.0
2014-08-19 13:50:00,41.66,41.67,41.65,41.67,33100.0,30.1012,30.1084,30.094,30.1084,33100.0
2014-08-19 14:00:00,41.67,41.67,41.66,41.67,25800.0,30.1084,30.1084,30.1012,30.1084,25800.0
2014-08-19 14:10:00,41.66,41.68,41.66,41.67,50700.0,30.1012,30.1157,30.1012,30.1084,50700.0
2014-08-19 14:20:00,41.66,41.68,41.66,41.68,39200.0,30.1012,30.1157,30.1012,30.1157,39200.0
2014-08-19 14:30:00,41.69,41.69,41.68,41.69,22100.0,30.1229,30.1229,30.1157,30.1229,22100.0
2014-08-19 14:40:00,41.69,41.7,41.68,41.69,17900.0,30.1229,30.1301,30.1157,30.1229,17900.0
2014-08-19 14:50:00,41.69,41.7,41.68,41.69,41200.0,30.1229,30.1301,30.1157,30.1229,41200.0
2014-08-19 15:00:00,41.69,41.7,41.68,41.7,63400.0,30.1229,30.1301,30.1157,30.1301,63400.0
2014-08-19 15:10:00,41.69,41.7,41.69,41.69,42000.0,30.1229,30.1301,30.1229,30.1229,42000.0
2014-08-19 15:20:00,41.7,41.7,41.69,41.7,24100.0,30.1301,30.1301,30.1229,30.1301,24100.0
2014-08-19 15:30:00,41.7,41.7,41.69,41.7,44600.0,30.1301,30.1301,30.1229,30.1301,44600.0
2014-08-19 15:40:00,41.7,41.7,41.69,41.7,34000.0,30.1301,30.1301,30.1229,30.1301,34000.0
2014-08-19 15:50:00,41.69,41.7,41.68,41.69,90700.0,30.1229,30.1301,30.1157,30.1229,90700.0
2014-08-20 09:30:00,41.47,41.49,41.45,41.48,72700.0,29.9639,29.9784,29.9495,29.9711,72700.0
2014-08-20 09:40:00,41.48,41.48,41.45,41.47,63800.0,29.9711,29.9711,29.9495,29.9639,63800.0
2014-08-20 09:50:00,41.46,41.48,41.46,41.46,20300.0,29.9567,29.9711,29.9567,29.9567,20300.0
2014-08-20 10:00:00,41.47,41.48,41.45,41.48,54200.0,29.9639,29.9711,29.9495,29.9711,54200.0
2014-08-20 10:10:00,41.48,41.5,41.46,41.5,61100.0,29.9711,29.9856,29.9567,29.9856,61100.0
2014-08-20 10:20:00,41.49,41.55,41.49,41.55,145600.0,29.9784,30.0217,29.9784,30.0217,145600.0
2014-08-20 10:30:00,41.54,41.56,41.52,41.52,42400.0,30.0145,30.029,30.0,30.0,42400.0
2014-08-20 10:40:00,41.52,41.55,41.52,41.54,32500.0,30.0,30.0217,30.0,30.0145,32500.0
2014-08-20 10:50:00,41.54,41.56,41.53,41.56,15500.0,30.0145,30.029,30.0073,30.029,15500.0
2014-08-20 11:00:00,41.56,41.57,41.55,41.56,28700.0,30.029,30.0362,30.0217,30.029,28700.0
2014-08-20 11:10:00,41.56,41.58,41.55,41.56,36100.0,30.029,30.0434,30.0217,30.029,36100.0
2014-08-20 11:20:00,41.55,41.59,41.55,41.58,30800.0,30.0217,30.0506,30.0217,30.0434,30800.0
2014-08-20 11:30:00,41.58,41.6,41.57,41.6,35300.0,30.0434,30.0579,30.0362,30.0579,35300.0
2014-08-20 11:40:00,41.6,41.6,41.59,41.59,246000.0,30.0579,30.0579,30.0506,30.0506,246000.0
2014-08-20 11:50:00,41.59,41.6,41.58,41.59,33100.0,30.0506,30.0579,30.0434,30.0506,33100.0
2014-08-20 12:00:00,41.59,41.59,41.57,41.58,42800.0,30.0506,30.0506,30.0362,30.0434,42800.0
2014-08-20 12:10:00,41.58,41.58,41.55,41.55,140500.0,30.0434,30.0434,30.0217,30.0217,140500.0
2014-08-20 12:20:00,41.56,41.57,41.55,41.57,17700.0,30.029,30.0362,30.0217,30.0362,17700.0
2014-08-20 12:30:00,41.57,41.58,41.56,41.57,19800.0,30.0362,30.0434,30.029,30.0362,19800.0
2014-08-20 12:40:00,41.57,41.58,41.57,41.57,16900.0,30.0362,30.0434,30.0362,30.0362,16900.0
2014-08-20 12:50:00,41.58,41.58,41.57,41.57,8500.0,30.0434,30.0434,30.0362,30.0362,8500.0
2014-08-20 13:00:00,41.58,41.58,41.57,41.58,18800.0,30.0434,30.0434,30.0362,30.0434,18800.0
2014-08-20 13:10:00,41.57,41.61,41.57,41.61,65800.0,30.0362,30.0651,30.0362,30.0651,65800.0
2014-08-20 13:20:00,41.61,41.61,41.6,41.6,28800.0,30.0651,30.0651,30.0579,30.0579,28800.0
2014-08-20 13:30:00,41.6,41.61,41.58,41.59,52700.0,30.0579,30.0651,30.0434,30.0506,52700.0
2014-08-20 13:40:00,41.59,41.61,41.58,41.59,134100.0,30.0506,30.0651,30.0434,30.0506,134100.0
2014-08-20 13:50:00,41.59,41.59,41.58,41.59,10700.0,30.0506,30.0506,30.0434,30.0506,10700.0
2014-08-20 14:00:00,41.59,41.59,41.46,41.5,187600.0,30.0506,30.0506,29.9567,29.9856,187600.0
2014-08-20 14:10:00,41.5,41.53,41.45,41.48,118800.0,29.9856,30.0073,29.9495,29.9711,118800.0
2014-08-20 14:20:00,41.48,41.52,41.48,41.5,50100.0,29.9711,30.0,29.9711,29.9856,50100.0
2014-08-20 14:30:00,41.51,41.54,41.5,41.52,34300.0,29.9928,30.0145,29.9856,30.0,34300.0
2014-08-20 14:40:00,41.54,41.55,41.51,41.55,41200.0,30.0145,30.0217,29.9928,30.0217,41200.0
2014-08-20 14:50:00,41.55,41.58,41.55,41.57,41200.0,30.0217,30.0434,30.0217,30.0362,41200.0
2014-08-20 15:00:00,41.57,41.59,41.56,41.59,30100.0,30.0362,30.0506,30.029,30.0506,30100.0
2014-08-20 15:10:00,41.58,41.6,41.57,41.58,88600.0,30.0434,30.0579,30.0362,30.0434,88600.0
2014-08-20 15:20:00,41.59,41.6,41.56,41.56,31300.0,30.0506,30.0579,30.029,30.029,31300.0
2014-08-20 15:30:00,41.57,41.58,41.56,41.56,27900.0,30.0362,30.0434,30.029,30.029,27900.0
2014-08-20 15:40:00,41.57,41.58,41.55,41.55,108100.0,30.0362,30.0434,30.0217,30.0217,108100.0
2014-08-20 15:50:00,41.55,41.56,41.53,41.54,69800.0,30.0217,30.029,30.0073,30.0145,69800.0
2014-08-21 09:30:00,41.64,41.66,41.62,41.62,75700.0,30.0868,30.1012,30.0723,30.0723,75700.0
2014-08-21 09:40:00,41.63,41.66,41.62,41.65,21900.0,30.0795,30.1012,30.0723,30.094,21900.0
2014-08-21 09:50:00,41.66,41.68,41.65,41.65,280900.0,30.1012,30.1157,30.094,30.094,280900.0
2014-08-21 10:00:00,41.66,41.69,41.64,41.64,62000.0,30.1012,30.1229,30.0868,30.0868,62000.0
2014-08-21 10:10:00,41.65,41.66,41.62,41.65,26000.0,30.094,30.1012,30.0723,30.094,26000.0
2014-08-21 10:20:00,41.64,41.67,41.64,41.66,22000.0,30.0868,30.1084,30.0868,30.1012,22000.0
2014-08-21 10:30:00,41.65,41.73,41.65,41.71,52100.0,30.094,30.1518,30.094,30.1373,52100.0
2014-08-21 10:40:00,41.71,41.71,41.69,41.71,17200.0,30.1373,30.1373,30.1229,30.1373,17200.0
2014-08-21 10:50:00,41.71,41.73,41.7,41.72,61200.0,30.1373,30.1518,30.1301,30.1446,61200.0
2014-08-21 11:00:00,41.72,41.75,41.72,41.73,23900.0,30.1446,30.1662,30.1446,30.1518,23900.0
2014-08-21 11:10:00,41.73,41.74,41.72,41.72,60600.0,30.1518,30.159,30.1446,30.1446,60600.0
2014-08-21 11:20:00,41.72,41.73,41.7,41.7,16300.0,30.1446,30.1518,30.1301,30.1301,16300.0
2014-08-21 11:30:00,41.71,41.72,41.71,41.71,14200.0,30.1373,30.1446,30.1373,30.1373,14200.0
2014-08-21 11:40:00,41.71,41.72,41.68,41.68,216900.0,30.1373,30.1446,30.1157,30.1157,216900.0
2014-08-21 11:50:00,41.69,41.7,41.68,41.69,18500.0,30.1229,30.1301,30.1157,30.1229,18500.0
2014-08-21 12:00:00,41.7,41.7,41.68,41.68,21800.0,30.1301,30.1301,30.1157,30.1157,21800.0
2014-08-21 12:10:00,41.69,41.71,41.69,41.7,17700.0,30.1229,30.1373,30.1229,30.1301,17700.0
2014-08-21 12:20:00,41.7,41.7,41.67,41.68,50900.0,30.1301,30.1301,30.1084,30.1157,50900.0
2014-08-21 12:30:00,41.69,41.7,41.68,41.69,38500.0,30.1229,30.1301,30.1157,30.1229,38500.0
2014-08-21 12:40:00,41.69,41.7,41.69,41.7,175900.0,30.1229,30.1301,30.1229,30.1301,175900.0
2014-08-21 12:50:00,41.7,41.7,41.68,41.69,24100.0,30.1301,30.1301,30.1157,30.1229,24100.0
2014-08-21 13:00:00,41.69,41.7,41.68,41.69,39300.0,30.1229,30.1301,30.1157,30.1229,39300.0
2014-08-21 13:10:00,41.7,41.72,41.69,41.72,18200.0,30.1301,30.1446,30.1229,30.1446,18200.0
2014-08-21 13:20:00,41.71,41.74,41.71,41.74,49400.0,30.1373,30.159,30.1373,30.159,49400.0
2014-08-21 13:30:00,41.73,41.74,41.72,41.72,13500.0,30.1518,30.159,30.1446,30.1446,13500.0
2014-08-21 13:40:00,41.73,41.73,41.72,41.73,11900.0,30.1518,30.1518,30.1446,30.1518,11900.0
2014-08-21 13:50:00,41.72,41.73,41.72,41.73,13800.0,30.1446,30.1518,30.1446,30.1518,13800.0
2014-08-21 14:00:00,41.73,41.73,41.72,41.73,16800.0,30.1518,30.1518,30.1446,30.1518,16800.0
2014-08-21 14:10:00,41.73,41.73,41.71,41.72,72900.0,30.1518,30.1518,30.1373,30.1446,72900.0
2014-08-21 14:20:00,41.72,41.73,41.71,41.73,37300.0,30.1446,30.1518,30.1373,30.1518,37300.0
2014-08-21 14:30:00,41.73,41.73,41.72,41.73,8200.0,30.1518,30.1518,30.1446,30.1518,8200.0
2014-08-21 14:40:00,41.73,41.73,41.72,41.73,58400.0,30.1518,30.1518,30.1446,30.1518,58400.0
2014-08-21 14:50:00,41.73,41.74,41.72,41.73,32400.0,30.1518,30.159,30.1446,30.1518,32400.0
2014-08-21 15:00:00,41.73,41.74,41.72,41.74,130300.0,30.1518,30.159,30.1446,30.159,130300.0
2014-08-21 15:10:00,41.73,41.75,41.73,41.74,103400.0,30.1518,30.1662,30.1518,30.159,103400.0
2014-08-21 15:20:00,41.73,41.74,41.73,41.74,28200.0,30.1518,30.159,30.1518,30.159,28200.0
2014-08-21 15:30:00,41.74,41.74,41.72,41.73,38400.0,30.159,30.159,30.1446,30.1518,38400.0
2014-08-21 15:40:00,41.73,41.73,41.72,41.72,35700.0,30.1518,30.1518,30.1446,30.1446,35700.0
2014-08-21 15:50:00,41.73,41.73,41.68,41.71,244100.0,30.1518,30.1518,30.1157,30.1373,244100.0
2014-08-22 09:30:00,41.59,41.61,41.56,41.57,170100.0,30.0506,30.0651,30.029,30.0362,170100.0
2014-08-22 09:40:00,41.57,41.58,41.54,41.57,93000.0,30.0362,30.0434,30.0145,30.0362,93000.0
2014-08-22 09:50:00,41.56,41.58,41.55,41.57,44000.0,30.029,30.0434,30.0217,30.0362,44000.0
2014-08-22 10:00:00,41.58,41.61,41.52,41.61,276100.0,30.0434,30.0651,30.0,30.0651,276100.0
2014-08-22 10:10:00,41.62,41.62,41.57,41.57,74000.0,30.0723,30.0723,30.0362,30.0362,74000.0
2014-08-22 10:20:00,41.58,41.59,41.55,41.59,45600.0,30.0434,30.0506,30.0217,30.0506,45600.0
2014-08-22 10:30:00,41.58,41.62,41.54,41.55,84000.0,30.0434,30.0723,30.0145,30.0217,84000.0
2014-08-22 10:40:00,41.55,41.55,41.49,41.51,82800.0,30.0217,30.0217,29.9784,29.9928,82800.0
2014-08-22 10:50:00,41.52,41.52,41.42,41.42,52800.0,30.0,30.0,29.9278,29.9278,52800.0
2014-08-22 11:00:00,41.41,41.47,41.37,41.46,90100.0,29.9206,29.9639,29.8917,29.9567,90100.0
2014-08-22 11:10:00,41.47,41.47,41.42,41.43,142400.0,29.9639,29.9639,29.9278,29.935,142400.0
2014-08-22 11:20:00,41.43,41.52,41.43,41.51,43000.0,29.935,30.0,29.935,29.9928,43000.0
2014-08-22 11:30:00,41.52,41.54,41.49,41.49,43600.0,30.0,30.0145,29.9784,29.9784,43600.0
2014-08-22 11:40:00,41.49,41.5,41.46,41.48,45500.0,29.9784,29.9856,29.9567,29.9711,45500.0
2014-08-22 11:50:00,41.48,41.5,41.47,41.49,124000.0,29.9711,29.9856,29.9639,29.9784,124000.0
2014-08-22 12:00:00,41.5,41.53,41.49,41.5,36300.0,29.9856,30.0073,29.9784,29.9856,36300.0
2014-08-22 12:10:00,41.51,41.52,41.5,41.52,21500.0,29.9928,30.0,29.9856,30.0,21500.0
2014-08-22 12:20:00,41.51,41.55,41.51,41.55,41600.0,29.9928,30.0217,29.9928,30.0217,41600.0
2014-08-22 12:30:00,41.55,41.56,41.54,41.54,21900.0,30.0217,30.029,30.0145,30.0145,21900.0
2014-08-22 12:40:00,41.54,41.55,41.53,41.55,26100.0,30.0145,30.0217,30.0073,30.0217,26100.0
2014-08-22 12:50:00,41.54,41.55,41.54,41.55,7900.0,30.0145,30.0217,30.0145,30.0217,7900.0
2014-08-22 13:00:00,41.55,41.55,41.53,41.54,45100.0,30.0217,30.0217,30.0073,30.0145,45100.0
2014-08-22 13:10:00,41.54,41.55,41.53,41.55,38200.0,30.0145,30.0217,30.0073,30.0217,38200.0
2014-08-22 13:20:00,41.55,41.56,41.53,41.56,30600.0,30.0217,30.029,30.0073,30.029,30600.0
2014-08-22 13:30:00,41.56,41.56,41.54,41.55,31600.0,30.029,30.029,30.0145,30.0217,31600.0
2014-08-22 13:40:00,41.55,41.57,41.54,41.57,63400.0,30.0217,30.0362,30.0145,30.0362,63400.0
2014-08-22 13:50:00,41.56,41.57,41.55,41.55,54000.0,30.029,30.0362,30.0217,30.0217,54000.0
2014-08-22 14:00:00,41.55,41.56,41.53,41.53,48100.0,30.0217,30.029,30.0073,30.0073,48100.0
2014-08-22 14:10:00,41.54,41.55,41.52,41.55,43200.0,30.0145,30.0217,30.0,30.0217,43200.0
2014-08-22 14:20:00,41.54,41.55,41.53,41.53,60000.0,30.0145,30.0217,30.0073,30.0073,60000.0
2014-08-22 14:30:00,41.52,41.54,41.5,41.54,150400.0,30.0,30.0145,29.9856,30.0145,150400.0
2014-08-22 14:40:00,41.53,41.56,41.52,41.53,94500.0,30.0073,30.029,30.0,30.0073,94500.0
2014-08-22 14:50:00,41.53,41.55,41.51,41.52,38600.0,30.0073,30.0217,29.9928,30.0,38600.0
2014-08-22 15:00:00,41.51,41.55,41.51,41.55,39300.0,29.9928,30.0217,29.9928,30.0217,39300.0
2014-08-22 15:10:00,41.55,41.58,41.54,41.56,159300.0,30.0217,30.0434,30.0145,30.029,159300.0
2014-08-22 15:20:00,41.55,41.56,41.53,41.54,103200.0,30.0217,30.029,30.0073,30.0145,103200.0
2014-08-22 15:30:00,41.55,41.55,41.52,41.54,44400.0,30.0217,30.0217,30.0,30.0145,44400.0
2014-08-22 15:40:00,41.54,41.55,41.51,41.52,170200.0,30.0145,30.0217,29.9928,30.0,170200.0
2014-08-22 15:50:00,41.52,41.53,41.5,41.52,297600.0,30.0,30.0073,29.9856,30.0,297600.0
2014-08-25 09:30:00,41.74,41.74,41.69,41.72,42300.0,30.159,30.159,30.1229,30.1446,42300.0
2014-08-25 09:40:00,41.71,41.75,41.71,41.75,30700.0,30.1373,30.1662,30.1373,30.1662,30700.0
2014-08-25 09:50:00,41.75,41.77,41.74,41.77,19400.0,30.1662,30.1807,30.159,30.1807,19400.0
2014-08-25 10:00:00,41.77,41.79,41.75,41.78,229900.0,30.1807,30.1951,30.1662,30.1879,229900.0
2014-08-25 10:10:00,41.79,41.79,41.77,41.77,36700.0,30.1951,30.1951,30.1807,30.1807,36700.0
2014-08-25 10:20:00,41.78,41.78,41.75,41.77,36900.0,30.1879,30.1879,30.1662,30.1807,36900.0
2014-08-25 10:30:00,41.77,41.79,41.77,41.77,14000.0,30.1807,30.1951,30.1807,30.1807,14000.0
2014-08-25 10:40:00,41.78,41.85,41.77,41.82,178800.0,30.1879,30.2385,30.1807,30.2168,178800.0
2014-08-25 10:50:00,41.82,41.87,41.82,41.83,46500.0,30.2168,30.2529,30.2168,30.224,46500.0
2014-08-25 11:00:00,41.84,41.88,41.83,41.85,105300.0,30.2313,30.2602,30.224,30.2385,105300.0
2014-08-25 11:10:00,41.84,41.86,41.84,41.85,21500.0,30.2313,30.2457,30.2313,30.2385,21500.0
2014-08-25 11:20:00,41.86,41.87,41.84,41.86,22200.0,30.2457,30.2529,30.2313,30.2457,22200.0
2014-08-25 11:30:00,41.87,41.89,41.85,41.87,47600.0,30.2529,30.2674,30.2385,30.2529,47600.0
2014-08-25 11:40:00,41.87,41.89,41.87,41.88,21100.0,30.2529,30.2674,30.2529,30.2602,21100.0
2014-08-25 11:50:00,41.87,41.88,41.86,41.88,11200.0,30.2529,30.2602,30.2457,30.2602,11200.0
2014-08-25 12:00:00,41.87,41.88,41.83,41.84,27000.0,30.2529,30.2602,30.224,30.2313,27000.0
2014-08-25 12:10:00,41.84,41.85,41.83,41.84,16600.0,30.2313,30.2385,30.224,30.2313,16600.0
2014-08-25 12:20:00,41.84,41.84,41.82,41.82,24200.0,30.2313,30.2313,30.2168,30.2168,24200.0
2014-08-25 12:30:00,41.83,41.83,41.8,41.81,9900.0,30.224,30.224,30.2024,30.2096,9900.0
2014-08-25 12:40:00,41.81,41.82,41.8,41.82,8400.0,30.2096,30.2168,30.2024,30.2168,8400.0
2014-08-25 12:50:00,41.81,41.82,41.81,41.81,58300.0,30.2096,30.2168,30.2096,30.2096,58300.0
2014-08-25 13:00:00,41.82,41.82,41.8,41.81,42600.0,30.2168,30.2168,30.2024,30.2096,42600.0
2014-08-25 13:10:00,41.81,41.84,41.8,41.83,74000.0,30.2096,30.2313,30.2024,30.224,74000.0
2014-08-25 13:20:00,41.83,41.84,41.82,41.84,132400.0,30.224,30.2313,30.2168,30.2313,132400.0
2014-08-25 13:30:00,41.84,41.84,41.83,41.83,39900.0,30.2313,30.2313,30.224,30.224,39900.0
2014-08-25 13:40:00,41.83,41.85,41.82,41.84,29800.0,30.224,30.2385,30.2168,30.2313,29800.0
2014-08-25 13:50:00,41.84,41.85,41.83,41.83,38900.0,30.2313,30.2385,30.224,30.224,38900.0
2014-08-25 14:00:00,41.83,41.84,41.81,41.82,21200.0,30.224,30.2313,30.2096,30.2168,21200.0
2014-08-25 14:10:00,41.82,41.82,41.81,41.82,18300.0,30.2168,30.2168,30.2096,30.2168,18300.0
2014-08-25 14:20:00,41.82,41.82,41.8,41.8,43500.0,30.2168,30.2168,30.2024,30.2024,43500.0
2014-08-25 14:30:00,41.8,41.81,41.79,41.8,21500.0,30.2024,30.2096,30.1951,30.2024,21500.0
2014-08-25 14:40:00,41.8,41.81,41.79,41.8,21300.0,30.2024,30.2096,30.1951,30.2024,21300.0
2014-08-25 14:50:00,41.79,41.81,41.79,41.8,68500.0,30.1951,30.2096,30.1951,30.2024,68500.0
2014-08-25 15:00:00,41.8,41.81,41.79,41.8,202700.0,30.2024,30.2096,30.1951,30.2024,202700.0
2014-08-25 15:10:00,41.8,41.8,41.79,41.8,65100.0,30.2024,30.2024,30.1951,30.2024,65100.0
2014-08-25 15:20:00,41.79,41.8,41.79,41.8,36400.0,30.1951,30.2024,30.1951,30.2024,36400.0
2014-08-25 15:30:00,41.79,41.81,41.79,41.81,50400.0,30.1951,30.2096,30.1951,30.2096,50400.0
2014-08-25 15:40:00,41.81,41.82,41.81,41.82,80400.0,30.2096,30.2168,30.2096,30.2168,80400.0
2014-08-25 15:50:00,41.82,41.82,41.78,41.8,171700.0,30.2168,30.2168,30.1879,30.2024,171700.0
2014-08-26 09:30:00,41.84,41.86,41.82,41.84,67700.0,30.2313,30.2457,30.2168,30.2313,67700.0
2014-08-26 09:40:00,41.84,41.87,41.83,41.87,28000.0,30.2313,30.2529,30.224,30.2529,28000.0
2014-08-26 09:50:00,41.87,41.88,41.86,41.88,21400.0,30.2529,30.2602,30.2457,30.2602,21400.0
2014-08-26 10:00:00,41.88,41.89,41.85,41.86,86700.0,30.2602,30.2674,30.2385,30.2457,86700.0
2014-08-26 10:10:00,41.86,41.89,41.86,41.88,21400.0,30.2457,30.2674,30.2457,30.2602,21400.0
2014-08-26 10:20:00,41.87,41.89,41.86,41.89,24500.0,30.2529,30.2674,30.2457,30.2674,24500.0
2014-08-26 10:30:00,41.89,41.89,41.87,41.88,39900.0,30.2674,30.2674,30.2529,30.2602,39900.0
2014-08-26 10:40:00,41.89,41.93,41.88,41.92,30900.0,30.2674,30.2963,30.2602,30.2891,30900.0
2014-08-26 10:50:00,41.92,41.93,41.91,41.93,46100.0,30.2891,30.2963,30.2818,30.2963,46100.0
2014-08-26 11:00:00,41.93,41.94,41.92,41.93,49600.0,30.2963,30.3035,30.2891,30.2963,49600.0
2014-08-26 11:10:00,41.94,41.95,41.92,41.92,44500.0,30.3035,30.3107,30.2891,30.2891,44500.0
2014-08-26 11:20:00,41.92,41.96,41.91,41.96,45700.0,30.2891,30.318,30.2818,30.318,45700.0
2014-08-26 11:30:00,41.96,41.96,41.91,41.91,15600.0,30.318,30.318,30.2818,30.2818,15600.0
2014-08-26 11:40:00,41.91,41.92,41.91,41.92,3200.0,30.2818,30.2891,30.2818,30.2891,3200.0
2014-08-26 11:50:00,41.91,41.92,41.89,41.89,78200.0,30.2818,30.2891,30.2674,30.2674,78200.0
2014-08-26 12:00:00,41.89,41.9,41.88,41.89,41900.0,30.2674,30.2746,30.2602,30.2674,41900.0
2014-08-26 12:10:00,41.9,41.91,41.9,41.9,20300.0,30.2746,30.2818,30.2746,30.2746,20300.0
2014-08-26 12:20:00,41.9,41.91,41.9,41.9,14900.0,30.2746,30.2818,30.2746,30.2746,14900.0
2014-08-26 12:30:00,41.9,41.91,41.9,41.91,17900.0,30.2746,30.2818,30.2746,30.2818,17900.0
2014-08-26 12:40:00,41.91,41.91,41.87,41.87,15700.0,30.2818,30.2818,30.2529,30.2529,15700.0
2014-08-26 12:50:00,41.87,41.88,41.87,41.87,20500.0,30.2529,30.2602,30.2529,30.2529,20500.0
2014-08-26 13:00:00,41.87,41.89,41.86,41.86,41400.0,30.2529,30.2674,30.2457,30.2457,41400.0
2014-08-26 13:10:00,41.86,41.87,41.86,41.87,21700.0,30.2457,30.2529,30.2457,30.2529,21700.0
2014-08-26 13:20:00,41.87,41.87,41.86,41.87,21400.0,30.2529,30.2529,30.2457,30.2529,21400.0
2014-08-26 13:30:00,41.87,41.87,41.83,41.84,38200.0,30.2529,30.2529,30.224,30.2313,38200.0
2014-08-26 13:40:00,41.84,41.85,41.83,41.84,22600.0,30.2313,30.2385,30.224,30.2313,22600.0
2014-08-26 13:50:00,41.84,41.84,41.83,41.84,42700.0,30.2313,30.2313,30.224,30.2313,42700.0
2014-08-26 14:00:00,41.84,41.86,41.84,41.86,49400.0,30.2313,30.2457,30.2313,30.2457,49400.0
2014-08-26 14:10:00,41.86,41.86,41.85,41.85,18900.0,30.2457,30.2457,30.2385,30.2385,18900.0
2014-08-26 14:20:00,41.86,41.87,41.85,41.85,55800.0,30.2457,30.2529,30.2385,30.2385,55800.0
2014-08-26 14:30:00,41.85,41.86,41.84,41.85,36500.0,30.2385,30.2457,30.2313,30.2385,36500.0
2014-08-26 14:40:00,41.86,41.87,41.85,41.87,53000.0,30.2457,30.2529,30.2385,30.2529,53000.0
2014-08-26 14:50:00,41.86,41.88,41.86,41.87,45300.0,30.2457,30.2602,30.2457,30.2529,45300.0
2014-08-26 15:00:00,41.88,41.88,41.87,41.87,60000.0,30.2602,30.2602,30.2529,30.2529,60000.0
2014-08-26 15:10:00,41.87,41.88,41.86,41.87,61900.0,30.2529,30.2602,30.2457,30.2529,61900.0
2014-08-26 15:20:00,41.86,41.87,41.84,41.84,88000.0,30.2457,30.2529,30.2313,30.2313,88000.0
2014-08-26 15:30:00,41.84,41.85,41.83,41.84,45100.0,30.2313,30.2385,30.224,30.2313,45100.0
2014-08-26 15:40:00,41.83,41.84,41.82,41.82,117300.0,30.224,30.2313,30.2168,30.2168,117300.0
2014-08-26 15:50:00,41.83,41.83,41.8,41.82,169400.0,30.224,30.224,30.2024,30.2168,169400.0
2014-08-27 09:30:00,41.94,41.97,41.92,41.93,54500.0,30.3035,30.3252,30.2891,30.2963,54500.0
2014-08-27 09:40:00,41.92,41.92,41.88,41.88,24700.0,30.2891,30.2891,30.2602,30.2602,24700.0
2014-08-27 09:50:00,41.89,41.9,41.86,41.87,65300.0,30.2674,30.2746,30.2457,30.2529,65300.0
2014-08-27 10:00:00,41.87,41.89,41.86,41.86,51500.0,30.2529,30.2674,30.2457,30.2457,51500.0
2014-08-27 10:10:00,41.86,41.88,41.84,41.87,39100.0,30.2457,30.2602,30.2313,30.2529,39100.0
2014-08-27 10:20:00,41.86,41.91,41.86,41.89,27000.0,30.2457,30.2818,30.2457,30.2674,27000.0
2014-08-27 10:30:00,41.89,41.91,41.88,41.88,24800.0,30.2674,30.2818,30.2602,30.2602,24800.0
2014-08-27 10:40:00,41.89,41.94,41.89,41.93,27100.0,30.2674,30.3035,30.2674,30.2963,27100.0
2014-08-27 10:50:00,41.94,41.94,41.92,41.92,31500.0,30.3035,30.3035,30.2891,30.2891,31500.0
2014-08-27 11:00:00,41.93,41.96,41.93,41.94,38700.0,30.2963,30.318,30.2963,30.3035,38700.0
2014-08-27 11:10:00,41.94,41.94,41.92,41.93,21900.0,30.3035,30.3035,30.2891,30.2963,21900.0
2014-08-27 11:20:00,41.93,41.95,41.92,41.92,23700.0,30.2963,30.3107,30.2891,30.2891,23700.0
2014-08-27 11:30:00,41.92,41.94,41.91,41.93,40600.0,30.2891,30.3035,30.2818,30.2963,40600.0
2014-08-27 11:40:00,41.93,41.94,41.91,41.94,20300.0,30.2963,30.3035,30.2818,30.3035,20300.0
2014-08-27 11:50:00,41.93,41.94,41.92,41.93,29200.0,30.2963,30.3035,30.2891,30.2963,29200.0
2014-08-27 12:00:00,41.93,41.93,41.91,41.92,19500.0,30.2963,30.2963,30.2818,30.2891,19500.0
2014-08-27 12:10:00,41.91,41.93,41.9,41.93,13100.0,30.2818,30.2963,30.2746,30.2963,13100.0
2014-08-27 12:20:00,41.93,41.93,41.92,41.93,8000.0,30.2963,30.2963,30.2891,30.2963,8000.0
2014-08-27 12:30:00,41.93,41.95,41.93,41.93,64600.0,30.2963,30.3107,30.2963,30.2963,64600.0
2014-08-27 12:40:00,41.93,41.94,41.93,41.94,89000.0,30.2963,30.3035,30.2963,30.3035,89000.0
2014-08-27 12:50:00,41.94,41.94,41.93,41.93,12300.0,30.3035,30.3035,30.2963,30.2963,12300.0
2014-08-27 13:00:00,41.94,41.94,41.93,41.94,20900.0,30.3035,30.3035,30.2963,30.3035,20900.0
2014-08-27 13:10:00,41.94,41.94,41.93,41.94,17300.0,30.3035,30.3035,30.2963,30.3035,17300.0
2014-08-27 13:20:00,41.93,41.95,41.93,41.95,16900.0,30.2963,30.3107,30.2963,30.3107,16900.0
2014-08-27 13:30:00,41.95,41.96,41.94,41.94,24800.0,30.3107,30.318,30.3035,30.3035,24800.0
2014-08-27 13:40:00,41.94,41.95,41.94,41.94,20100.0,30.3035,30.3107,30.3035,30.3035,20100.0
2014-08-27 13:50:00,41.95,41.95,41.94,41.95,17700.0,30.3107,30.3107,30.3035,30.3107,17700.0
2014-08-27 14:00:00,41.95,41.95,41.92,41.93,30800.0,30.3107,30.3107,30.2891,30.2963,30800.0
2014-08-27 14:10:00,41.93,41.95,41.92,41.94,33100.0,30.2963,30.3107,30.2891,30.3035,33100.0
2014-08-27 14:20:00,41.95,41.95,41.93,41.94,26300.0,30.3107,30.3107,30.2963,30.3035,26300.0
2014-08-27 14:30:00,41.94,41.94,41.92,41.93,32100.0,30.3035,30.3035,30.2891,30.2963,32100.0
2014-08-27 14:40:00,41.92,41.93,41.92,41.93,80800.0,30.2891,30.2963,30.2891,30.2963,80800.0
2014-08-27 14:50:00,41.93,41.93,41.9,41.91,61100.0,30.2963,30.2963,30.2746,30.2818,61100.0
2014-08-27 15:00:00,41.91,41.91,41.89,41.9,28200.0,30.2818,30.2818,30.2674,30.2746,28200.0
2014-08-27 15:10:00,41.9,41.91,41.89,41.9,33900.0,30.2746,30.2818,30.2674,30.2746,33900.0
2014-08-27 15:20:00,41.9,41.91,41.89,41.91,68900.0,30.2746,30.2818,30.2674,30.2818,68900.0
2014-08-27 15:30:00,41.91,41.91,41.89,41.91,58900.0,30.2818,30.2818,30.2674,30.2818,58900.0
2014-08-27 15:40:00,41.91,41.92,41.9,41.91,71900.0,30.2818,30.2891,30.2746,30.2818,71900.0
2014-08-27 15:50:00,41.91,41.92,41.9,41.92,110800.0,30.2818,30.2891,30.2746,30.2891,110800.0
2014-08-28 09:30:00,41.63,41.65,41.61,41.61,505400.0,30.0795,30.094,30.0651,30.0651,505400.0
2014-08-28 09:40:00,41.61,41.65,41.6,41.65,203800.0,30.0651,30.094,30.0579,30.094,203800.0
2014-08-28 09:50:00,41.65,41.66,41.64,41.65,52300.0,30.094,30.1012,30.0868,30.094,52300.0
2014-08-28 10:00:00,41.66,41.67,41.65,41.66,46400.0,30.1012,30.1084,30.094,30.1012,46400.0
2014-08-28 10:10:00,41.67,41.67,41.59,41.61,55400.0,30.1084,30.1084,30.0506,30.0651,55400.0
2014-08-28 10:20:00,41.61,41.65,41.61,41.64,82800.0,30.0651,30.094,30.0651,30.0868,82800.0
2014-08-28 10:30:00,41.65,41.65,41.62,41.63,182100.0,30.094,30.094,30.0723,30.0795,182100.0
2014-08-28 10:40:00,41.63,41.68,41.63,41.67,73800.0,30.0795,30.1157,30.0795,30.1084,73800.0
2014-08-28 10:50:00,41.66,41.68,41.65,41.66,65100.0,30.1012,30.1157,30.094,30.1012,65100.0
2014-08-28 11:00:00,41.66,41.68,41.65,41.65,219800.0,30.1012,30.1157,30.094,30.094,219800.0
2014-08-28 11:10:00,41.64,41.66,41.61,41.63,58000.0,30.0868,30.1012,30.0651,30.0795,58000.0
2014-08-28 11:20:00,41.63,41.64,41.62,41.64,42600.0,30.0795,30.0868,30.0723,30.0868,42600.0
2014-08-28 11:30:00,41.64,41.69,41.64,41.67,52300.0,30.0868,30.1229,30.0868,30.1084,52300.0
2014-08-28 11:40:00,41.67,41.68,41.66,41.67,10900.0,30.1084,30.1157,30.1012,30.1084,10900.0
2014-08-28 11:50:00,41.67,41.69,41.67,41.68,60600.0,30.1084,30.1229,30.1084,30.1157,60600.0
2014-08-28 12:00:00,41.68,41.68,41.66,41.67,72200.0,30.1157,30.1157,30.1012,30.1084,72200.0
2014-08-28 12:10:00,41.66,41.7,41.66,41.69,43400.0,30.1012,30.1301,30.1012,30.1229,43400.0
2014-08-28 12:20:00,41.7,41.71,41.69,41.71,12300.0,30.1301,30.1373,30.1229,30.1373,12300.0
2014-08-28 12:30:00,41.71,41.72,41.7,41.71,15900.0,30.1373,30.1446,30.1301,30.1373,15900.0
2014-08-28 12:40:00,41.72,41.72,41.7,41.71,6400.0,30.1446,30.1446,30.1301,30.1373,6400.0
2014-08-28 12:50:00,41.72,41.72,41.7,41.72,39500.0,30.1446,30.1446,30.1301,30.1446,39500.0
2014-08-28 13:00:00,41.71,41.72,41.69,41.71,28800.0,30.1373,30.1446,30.1229,30.1373,28800.0
2014-08-28 13:10:00,41.71,41.72,41.7,41.7,86300.0,30.1373,30.1446,30.1301,30.1301,86300.0
2014-08-28 13:20:00,41.71,41.71,41.69,41.69,40000.0,30.1373,30.1373,30.1229,30.1229,40000.0
2014-08-28 13:30:00,41.7,41.7,41.69,41.69,24100.0,30.1301,30.1301,30.1229,30.1229,24100.0
2014-08-28 13:40:00,41.7,41.71,41.69,41.7,21000.0,30.1301,30.1373,30.1229,30.1301,21000.0
2014-08-28 13:50:00,41.71,41.71,41.7,41.71,76900.0,30.1373,30.1373,30.1301,30.1373,76900.0
2014-08-28 14:00:00,41.71,41.71,41.7,41.71,16700.0,30.1373,30.1373,30.1301,30.1373,16700.0
2014-08-28 14:10:00,41.71,41.71,41.7,41.71,32500.0,30.1373,30.1373,30.1301,30.1373,32500.0
2014-08-28 14:20:00,41.71,41.72,41.7,41.72,23600.0,30.1373,30.1446,30.1301,30.1446,23600.0
2014-08-28 14:30:00,41.72,41.72,41.71,41.72,60300.0,30.1446,30.1446,30.1373,30.1446,60300.0
2014-08-28 14:40:00,41.72,41.73,41.71,41.71,46100.0,30.1446,30.1518,30.1373,30.1373,46100.0
2014-08-28 14:50:00,41.71,41.71,41.7,41.7,43900.0,30.1373,30.1373,30.1301,30.1301,43900.0
2014-08-28 15:00:00,41.7,41.71,41.69,41.69,43300.0,30.1301,30.1373,30.1229,30.1229,43300.0
2014-08-28 15:10:00,41.7,41.71,41.69,41.71,61400.0,30.1301,30.1373,30.1229,30.1373,61400.0
2014-08-28 15:20:00,41.7,41.71,41.7,41.71,31000.0,30.1301,30.1373,30.1301,30.1373,31000.0
2014-08-28 15:30:00,41.7,41.71,41.7,41.71,42900.0,30.1301,30.1373,30.1301,30.1373,42900.0
2014-08-28 15:40:00,41.71,41.71,41.69,41.7,69800.0,30.1373,30.1373,30.1229,30.1301,69800.0
2014-08-28 15:50:00,41.7,41.7,41.68,41.7,171900.0,30.1301,30.1301,30.1157,30.1301,171900.0
2014-08-29 09:30:00,41.67,41.7,41.66,41.67,73900.0,30.1084,30.1301,30.1012,30.1084,73900.0
2014-08-29 09:40:00,41.66,41.67,41.62,41.63,99600.0,30.1012,30.1084,30.0723,30.0795,99600.0
2014-08-29 09:50:00,41.62,41.63,41.61,41.63,40700.0,30.0723,30.0795,30.0651,30.0795,40700.0
2014-08-29 10:00:00,41.62,41.62,41.58,41.58,281200.0,30.0723,30.0723,30.0434,30.0434,281200.0
2014-08-29 10:10:00,41.58,41.59,41.56,41.59,1393600.0,30.0434,30.0506,30.029,30.0506,1393600.0
2014-08-29 10:20:00,41.58,41.59,41.53,41.55,87500.0,30.0434,30.0506,30.0073,30.0217,87500.0
2014-08-29 10:30:00,41.54,41.58,41.54,41.57,23200.0,30.0145,30.0434,30.0145,30.0362,23200.0
2014-08-29 10:40:00,41.57,41.58,41.55,41.58,37800.0,30.0362,30.0434,30.0217,30.0434,37800.0
2014-08-29 10:50:00,41.58,41.59,41.57,41.59,42700.0,30.0434,30.0506,30.0362,30.0506,42700.0
2014-08-29 11:00:00,41.59,41.61,41.57,41.58,29800.0,30.0506,30.0651,30.0362,30.0434,29800.0
2014-08-29 11:10:00,41.58,41.62,41.56,41.61,33700.0,30.0434,30.0723,30.029,30.0651,33700.0
2014-08-29 11:20:00,41.61,41.63,41.58,41.61,36400.0,30.0651,30.0795,30.0434,30.0651,36400.0
2014-08-29 11:30:00,41.61,41.7,41.61,41.7,91800.0,30.0651,30.1301,30.0651,30.1301,91800.0
2014-08-29 11:40:00,41.7,41.72,41.69,41.71,60900.0,30.1301,30.1446,30.1229,30.1373,60900.0
2014-08-29 11:50:00,41.71,41.72,41.7,41.71,25500.0,30.1373,30.1446,30.1301,30.1373,25500.0
2014-08-29 12:00:00,41.71,41.72,41.7,41.71,212200.0,30.1373,30.1446,30.1301,30.1373,212200.0
2014-08-29 12:10:00,41.71,41.71,41.7,41.7,14600.0,30.1373,30.1373,30.1301,30.1301,14600.0
2014-08-29 12:20:00,41.71,41.71,41.67,41.67,28700.0,30.1373,30.1373,30.1084,30.1084,28700.0
2014-08-29 12:30:00,41.68,41.68,41.66,41.66,11800.0,30.1157,30.1157,30.1012,30.1012,11800.0
2014-08-29 12:40:00,41.67,41.68,41.66,41.68,14600.0,30.1084,30.1157,30.1012,30.1157,14600.0
2014-08-29 12:50:00,41.68,41.69,41.67,41.68,28700.0,30.1157,30.1229,30.1084,30.1157,28700.0
2014-08-29 13:00:00,41.68,41.7,41.68,41.69,41800.0,30.1157,30.1301,30.1157,30.1229,41800.0
2014-08-29 13:10:00,41.69,41.69,41.67,41.67,40500.0,30.1229,30.1229,30.1084,30.1084,40500.0
2014-08-29 13:20:00,41.67,41.68,41.66,41.68,39600.0,30.1084,30.1157,30.1012,30.1157,39600.0
2014-08-29 13:30:00,41.67,41.68,41.66,41.67,26000.0,30.1084,30.1157,30.1012,30.1084,26000.0
2014-08-29 13:40:00,41.66,41.67,41.64,41.65,28000.0,30.1012,30.1084,30.0868,30.094,28000.0
2014-08-29 13:50:00,41.65,41.66,41.64,41.65,32700.0,30.094,30.1012,30.0868,30.094,32700.0
2014-08-29 14:00:00,41.66,41.66,41.65,41.66,38400.0,30.1012,30.1012,30.094,30.1012,38400.0
2014-08-29 14:10:00,41.66,41.66,41.63,41.64,77800.0,30.1012,30.1012,30.0795,30.0868,77800.0
2014-08-29 14:20:00,41.64,41.65,41.63,41.65,29900.0,30.0868,30.094,30.0795,30.094,29900.0
2014-08-29 14:30:00,41.64,41.65,41.64,41.64,9400.0,30.0868,30.094,30.0868,30.0868,9400.0
2014-08-29 14:40:00,41.64,41.64,41.62,41.64,32700.0,30.0868,30.0868,30.0723,30.0868,32700.0
2014-08-29 14:50:00,41.64,41.64,41.62,41.63,22700.0,30.0868,30.0868,30.0723,30.0795,22700.0
2014-08-29 15:00:00,41.63,41.64,41.61,41.62,42900.0,30.0795,30.0868,30.0651,30.0723,42900.0
2014-08-29 15:10:00,41.62,41.63,41.61,41.63,38800.0,30.0723,30.0795,30.0651,30.0795,38800.0
2014-08-29 15:20:00,41.62,41.63,41.61,41.62,48900.0,30.0723,30.0795,30.0651,30.0723,48900.0
2014-08-29 15:30:00,41.62,41.64,41.6,41.64,90200.0,30.0723,30.0868,30.0579,30.0868,90200.0
2014-08-29 15:40:00,41.64,41.66,41.63,41.65,175200.0,30.0868,30.1012,30.0795,30.094,175200.0
2014-08-29 15:50:00,41.66,41.69,41.65,41.69,321100.0,30.1012,30.1229,30.094,30.1229,321100.0
2014-09-02 09:30:00,41.76,41.79,41.72,41.73,67700.0,30.1735,30.1951,30.1446,30.1518,67700.0
2014-09-02 09:40:00,41.72,41.73,41.71,41.72,23800.0,30.1446,30.1518,30.1373,30.1446,23800.0
2014-09-02 09:50:00,41.73,41.74,41.69,41.72,24700.0,30.1518,30.159,30.1229,30.1446,24700.0
2014-09-02 10:00:00,41.73,41.75,41.71,41.73,105100.0,30.1518,30.1662,30.1373,30.1518,105100.0
2014-09-02 10:10:00,41.73,41.75,41.72,41.73,27100.0,30.1518,30.1662,30.1446,30.1518,27100.0
2014-09-02 10:20:00,41.73,41.75,41.72,41.74,32300.0,30.1518,30.1662,30.1446,30.159,32300.0
2014-09-02 10:30:00,41.74,41.76,41.73,41.75,37400.0,30.159,30.1735,30.1518,30.1662,37400.0
2014-09-02 10:40:00,41.75,41.77,41.75,41.75,47500.0,30.1662,30.1807,30.1662,30.1662,47500.0
2014-09-02 10:50:00,41.75,41.77,41.74,41.77,66800.0,30.1662,30.1807,30.159,30.1807,66800.0
2014-09-02 11:00:00,41.77,41.78,41.73,41.75,127700.0,30.1807,30.1879,30.1518,30.1662,127700.0
2014-09-02 11:10:00,41.74,41.75,41.69,41.7,32900.0,30.159,30.1662,30.1229,30.1301,32900.0
2014-09-02 11:20:00,41.7,41.72,41.7,41.71,66100.0,30.1301,30.1446,30.1301,30.1373,66100.0
2014-09-02 11:30:00,41.71,41.75,41.71,41.75,29200.0,30.1373,30.1662,30.1373,30.1662,29200.0
2014-09-02 11:40:00,41.74,41.76,41.71,41.71,45400.0,30.159,30.1735,30.1373,30.1373,45400.0
2014-09-02 11:50:00,41.72,41.72,41.69,41.7,27600.0,30.1446,30.1446,30.1229,30.1301,27600.0
2014-09-02 12:00:00,41.69,41.71,41.67,41.7,26900.0,30.1229,30.1373,30.1084,30.1301,26900.0
2014-09-02 12:10:00,41.71,41.71,41.7,41.71,20500.0,30.1373,30.1373,30.1301,30.1373,20500.0
2014-09-02 12:20:00,41.72,41.72,41.7,41.7,34100.0,30.1446,30.1446,30.1301,30.1301,34100.0
2014-09-02 12:30:00,41.7,41.7,41.65,41.65,39000.0,30.1301,30.1301,30.094,30.094,39000.0
2014-09-02 12:40:00,41.65,41.65,41.61,41.63,57400.0,30.094,30.094,30.0651,30.0795,57400.0
2014-09-02 12:50:00,41.62,41.64,41.61,41.62,56000.0,30.0723,30.0868,30.0651,30.0723,56000.0
2014-09-02 13:00:00,41.62,41.65,41.6,41.65,50100.0,30.0723,30.094,30.0579,30.094,50100.0
2014-09-02 13:10:00,41.64,41.66,41.64,41.66,22300.0,30.0868,30.1012,30.0868,30.1012,22300.0
2014-09-02 13:20:00,41.65,41.66,41.63,41.64,55300.0,30.094,30.1012,30.0795,30.0868,55300.0
2014-09-02 13:30:00,41.64,41.66,41.63,41.65,33200.0,30.0868,30.1012,30.0795,30.094,33200.0
2014-09-02 13:40:00,41.66,41.67,41.65,41.67,35600.0,30.1012,30.1084,30.094,30.1084,35600.0
2014-09-02 13:50:00,41.67,41.68,41.65,41.68,32300.0,30.1084,30.1157,30.094,30.1157,32300.0
2014-09-02 14:00:00,41.68,41.69,41.67,41.69,90000.0,30.1157,30.1229,30.1084,30.1229,90000.0
2014-09-02 14:10:00,41.69,41.69,41.68,41.69,19400.0,30.1229,30.1229,30.1157,30.1229,19400.0
2014-09-02 14:20:00,41.69,41.69,41.67,41.69,51600.0,30.1229,30.1229,30.1084,30.1229,51600.0
2014-09-02 14:30:00,41.68,41.69,41.67,41.67,47000.0,30.1157,30.1229,30.1084,30.1084,47000.0
2014-09-02 14:40:00,41.68,41.69,41.67,41.67,51300.0,30.1157,30.1229,30.1084,30.1084,51300.0
2014-09-02 14:50:00,41.68,41.71,41.68,41.69,40900.0,30.1157,30.1373,30.1157,30.1229,40900.0
2014-09-02 15:00:00,41.7,41.71,41.69,41.7,49200.0,30.1301,30.1373,30.1229,30.1301,49200.0
2014-09-02 15:10:00,41.7,41.71,41.69,41.7,77500.0,30.1301,30.1373,30.1229,30.1301,77500.0
2014-09-02 15:20:00,41.71,41.72,41.7,41.72,46600.0,30.1373,30.1446,30.1301,30.1446,46600.0
2014-09-02 15:30:00,41.71,41.72,41.69,41.71,31500.0,30.1373,30.1446,30.1229,30.1373,31500.0
2014-09-02 15:40:00,41.71,41.74,41.7,41.74,73200.0,30.1373,30.159,30.1301,30.159,73200.0
2014-09-02 15:50:00,41.74,41.75,41.72,41.73,125600.0,30.159,30.1662,30.1446,30.1518,125600.0
2014-09-03 09:30:00,42.07,42.11,42.07,42.08,105700.0,30.3974,30.4263,30.3974,30.4047,105700.0
2014-09-03 09:40:00,42.08,42.09,42.06,42.09,37400.0,30.4047,30.4119,30.3902,30.4119,37400.0
2014-09-03 09:50:00,42.09,42.09,42.06,42.07,45800.0,30.4119,30.4119,30.3902,30.3974,45800.0
2014-09-03 10:00:00,42.08,42.09,42.07,42.08,70300.0,30.4047,30.4119,30.3974,30.4047,70300.0
2014-09-03 10:10:00,42.07,42.09,42.07,42.07,45500.0,30.3974,30.4119,30.3974,30.3974,45500.0
2014-09-03 10:20:00,42.07,42.07,42.04,42.05,18900.0,30.3974,30.3974,30.3758,30.383,18900.0
2014-09-03 10:30:00,42.05,42.08,42.05,42.08,35100.0,30.383,30.4047,30.383,30.4047,35100.0
2014-09-03 10:40:00,42.08,42.09,42.07,42.07,40600.0,30.4047,30.4119,30.3974,30.3974,40600.0
2014-09-03 10:50:00,42.08,42.09,42.07,42.07,76700.0,30.4047,30.4119,30.3974,30.3974,76700.0
2014-09-03 11:00:00,42.07,42.09,42.05,42.06,31000.0,30.3974,30.4119,30.383,30.3902,31000.0
2014-09-03 11:10:00,42.06,42.06,42.05,42.06,40700.0,30.3902,30.3902,30.383,30.3902,40700.0
2014-09-03 11:20:00,42.06,42.06,41.99,41.99,102100.0,30.3902,30.3902,30.3396,30.3396,102100.0
2014-09-03 11:30:00,42.0,42.02,41.99,42.0,44800.0,30.3469,30.3613,30.3396,30.3469,44800.0
2014-09-03 11:40:00,42.0,42.0,41.96,41.97,15200.0,30.3469,30.3469,30.318,30.3252,15200.0
2014-09-03 11:50:00,41.97,41.97,41.95,41.95,81300.0,30.3252,30.3252,30.3107,30.3107,81300.0
2014-09-03 12:00:00,41.95,41.95,41.93,41.95,18100.0,30.3107,30.3107,30.2963,30.3107,18100.0
2014-09-03 12:10:00,41.95,41.98,41.94,41.97,26100.0,30.3107,30.3324,30.3035,30.3252,26100.0
2014-09-03 12:20:00,41.97,41.98,41.96,41.97,38300.0,30.3252,30.3324,30.318,30.3252,38300.0
2014-09-03 12:30:00,41.98,41.99,41.97,41.98,68200.0,30.3324,30.3396,30.3252,30.3324,68200.0
2014-09-03 12:40:00,41.99,42.0,41.98,42.0,41500.0,30.3396,30.3469,30.3324,30.3469,41500.0
2014-09-03 12:50:00,42.0,42.0,41.99,42.0,33300.0,30.3469,30.3469,30.3396,30.3469,33300.0
2014-09-03 13:00:00,42.0,42.02,41.99,42.01,78100.0,30.3469,30.3613,30.3396,30.3541,78100.0
2014-09-03 13:10:00,42.01,42.02,42.0,42.02,22000.0,30.3541,30.3613,30.3469,30.3613,22000.0
2014-09-03 13:20:00,42.02,42.02,42.01,42.02,34800.0,30.3613,30.3613,30.3541,30.3613,34800.0
2014-09-03 13:30:00,42.02,42.03,42.01,42.01,28300.0,30.3613,30.3685,30.3541,30.3541,28300.0
2014-09-03 13:40:00,42.02,42.02,42.0,42.01,30300.0,30.3613,30.3613,30.3469,30.3541,30300.0
2014-09-03 13:50:00,42.01,42.01,41.99,42.01,67700.0,30.3541,30.3541,30.3396,30.3541,67700.0
2014-09-03 14:00:00,42.01,42.02,41.99,42.01,47200.0,30.3541,30.3613,30.3396,30.3541,47200.0
2014-09-03 14:10:00,42.01,42.01,41.99,41.99,26400.0,30.3541,30.3541,30.3396,30.3396,26400.0
2014-09-03 14:20:00,42.0,42.0,41.98,41.99,21400.0,30.3469,30.3469,30.3324,30.3396,21400.0
2014-09-03 14:30:00,41.99,42.0,41.99,41.99,101900.0,30.3396,30.3469,30.3396,30.3396,101900.0
2014-09-03 14:40:00,42.0,42.01,41.99,41.99,17600.0,30.3469,30.3541,30.3396,30.3396,17600.0
2014-09-03 14:50:00,41.99,41.99,41.97,41.98,90200.0,30.3396,30.3396,30.3252,30.3324,90200.0
2014-09-03 15:00:00,41.98,41.98,41.95,41.98,30700.0,30.3324,30.3324,30.3107,30.3324,30700.0
2014-09-03 15:10:00,41.98,42.0,41.97,41.99,52000.0,30.3324,30.3469,30.3252,30.3396,52000.0
2014-09-03 15:20:00,41.99,41.99,41.97,41.98,21600.0,30.3396,30.3396,30.3252,30.3324,21600.0
2014-09-03 15:30:00,41.99,41.99,41.98,41.98,47500.0,30.3396,30.3396,30.3324,30.3324,47500.0
2014-09-03 15:40:00,41.98,41.99,41.97,41.98,44200.0,30.3324,30.3396,30.3252,30.3324,44200.0
2014-09-03 15:50:00,41.98,42.01,41.98,42.0,117800.0,30.3324,30.3541,30.3324,30.3469,117800.0
2014-09-04 09:30:00,41.97,42.01,41.95,41.99,77300.0,30.3252,30.3541,30.3107,30.3396,77300.0
2014-09-04 09:40:00,41.98,42.02,41.98,42.0,68200.0,30.3324,30.3613,30.3324,30.3469,68200.0
2014-09-04 09:50:00,42.0,42.02,41.99,42.0,31400.0,30.3469,30.3613,30.3396,30.3469,31400.0
2014-09-04 10:00:00,42.0,42.03,41.98,42.01,90200.0,30.3469,30.3685,30.3324,30.3541,90200.0
2014-09-04 10:10:00,42.01,42.06,42.0,42.02,58600.0,30.3541,30.3902,30.3469,30.3613,58600.0
2014-09-04 10:20:00,42.01,42.02,42.0,42.01,38600.0,30.3541,30.3613,30.3469,30.3541,38600.0
2014-09-04 10:30:00,42.0,42.02,41.96,41.97,36400.0,30.3469,30.3613,30.318,30.3252,36400.0
2014-09-04 10:40:00,41.97,42.0,41.97,41.99,31400.0,30.3252,30.3469,30.3252,30.3396,31400.0
2014-09-04 10:50:00,41.99,42.01,41.95,41.96,35300.0,30.3396,30.3541,30.3107,30.318,35300.0
2014-09-04 11:00:00,41.97,41.98,41.93,41.95,67800.0,30.3252,30.3324,30.2963,30.3107,67800.0
2014-09-04 11:10:00,41.95,41.96,41.94,41.95,29600.0,30.3107,30.318,30.3035,30.3107,29600.0
2014-09-04 11:20:00,41.96,41.96,41.93,41.93,81200.0,30.318,30.318,30.2963,30.2963,81200.0
2014-09-04 11:30:00,41.92,41.93,41.9,41.9,37700.0,30.2891,30.2963,30.2746,30.2746,37700.0
2014-09-04 11:40:00,41.89,41.91,41.86,41.87,58000.0,30.2674,30.2818,30.2457,30.2529,58000.0
2014-09-04 11:50:00,41.87,41.88,41.84,41.85,146700.0,30.2529,30.2602,30.2313,30.2385,146700.0
2014-09-04 12:00:00,41.85,41.89,41.85,41.88,36500.0,30.2385,30.2674,30.2385,30.2602,36500.0
2014-09-04 12:10:00,41.89,41.9,41.88,41.88,28400.0,30.2674,30.2746,30.2602,30.2602,28400.0
2014-09-04 12:20:00,41.88,41.88,41.85,41.86,13800.0,30.2602,30.2602,30.2385,30.2457,13800.0
2014-09-04 12:30:00,41.85,41.88,41.85,41.87,28800.0,30.2385,30.2602,30.2385,30.2529,28800.0
2014-09-04 12:40:00,41.87,41.88,41.86,41.87,16300.0,30.2529,30.2602,30.2457,30.2529,16300.0
2014-09-04 12:50:00,41.87,41.88,41.87,41.88,13300.0,30.2529,30.2602,30.2529,30.2602,13300.0
2014-09-04 13:00:00,41.88,41.89,41.87,41.89,50700.0,30.2602,30.2674,30.2529,30.2674,50700.0
2014-09-04 13:10:00,41.89,41.9,41.88,41.89,44100.0,30.2674,30.2746,30.2602,30.2674,44100.0
2014-09-04 13:20:00,41.88,41.9,41.87,41.88,43700.0,30.2602,30.2746,30.2529,30.2602,43700.0
2014-09-04 13:30:00,41.88,41.89,41.87,41.88,9500.0,30.2602,30.2674,30.2529,30.2602,9500.0
2014-09-04 13:40:00,41.88,41.89,41.87,41.87,14900.0,30.2602,30.2674,30.2529,30.2529,14900.0
2014-09-04 13:50:00,41.88,41.89,41.87,41.87,103900.0,30.2602,30.2674,30.2529,30.2529,103900.0
2014-09-04 14:00:00,41.88,41.9,41.87,41.89,30600.0,30.2602,30.2746,30.2529,30.2674,30600.0
2014-09-04 14:10:00,41.89,41.89,41.87,41.88,16900.0,30.2674,30.2674,30.2529,30.2602,16900.0
2014-09-04 14:20:00,41.88,41.88,41.85,41.85,69900.0,30.2602,30.2602,30.2385,30.2385,69900.0
2014-09-04 14:30:00,41.86,41.86,41.81,41.81,26700.0,30.2457,30.2457,30.2096,30.2096,26700.0
2014-09-04 14:40:00,41.82,41.82,41.79,41.8,46600.0,30.2168,30.2168,30.1951,30.2024,46600.0
2014-09-04 14:50:00,41.79,41.81,41.76,41.77,127500.0,30.1951,30.2096,30.1735,30.1807,127500.0
2014-09-04 15:00:00,41.77,41.77,41.75,41.77,31300.0,30.1807,30.1807,30.1662,30.1807,31300.0
2014-09-04 15:10:00,41.77,41.77,41.71,41.71,55400.0,30.1807,30.1807,30.1373,30.1373,55400.0
2014-09-04 15:20:00,41.71,41.74,41.7,41.74,16800.0,30.1373,30.159,30.1301,30.159,16800.0
2014-09-04 15:30:00,41.73,41.75,41.73,41.73,158000.0,30.1518,30.1662,30.1518,30.1518,158000.0
2014-09-04 15:40:00,41.73,41.79,41.73,41.79,96800.0,30.1518,30.1951,30.1518,30.1951,96800.0
2014-09-04 15:50:00,41.79,41.81,41.78,41.81,242000.0,30.1951,30.2096,30.1879,30.2096,242000.0
2014-09-05 09:30:00,41.68,41.72,41.64,41.65,45400.0,30.1157,30.1446,30.0868,30.094,45400.0
2014-09-05 09:40:00,41.63,41.7,41.63,41.69,30800.0,30.0795,30.1301,30.0795,30.1229,30800.0
2014-09-05 09:50:00,41.68,41.7,41.66,41.68,34900.0,30.1157,30.1301,30.1012,30.1157,34900.0
2014-09-05 10:00:00,41.68,41.69,41.67,41.68,104300.0,30.1157,30.1229,30.1084,30.1157,104300.0
2014-09-05 10:10:00,41.68,41.69,41.64,41.64,124300.0,30.1157,30.1229,30.0868,30.0868,124300.0
2014-09-05 10:20:00,41.65,41.67,41.62,41.63,47000.0,30.094,30.1084,30.0723,30.0795,47000.0
2014-09-05 10:30:00,41.63,41.64,41.59,41.59,56300.0,30.0795,30.0868,30.0506,30.0506,56300.0
2014-09-05 10:40:00,41.58,41.62,41.58,41.61,62400.0,30.0434,30.0723,30.0434,30.0651,62400.0
2014-09-05 10:50:00,41.61,41.65,41.61,41.63,26000.0,30.0651,30.094,30.0651,30.0795,26000.0
2014-09-05 11:00:00,41.63,41.66,41.61,41.66,42200.0,30.0795,30.1012,30.0651,30.1012,42200.0
2014-09-05 11:10:00,41.66,41.66,41.63,41.65,34100.0,30.1012,30.1012,30.0795,30.094,34100.0
2014-09-05 11:20:00,41.66,41.68,41.64,41.68,41900.0,30.1012,30.1157,30.0868,30.1157,41900.0
2014-09-05 11:30:00,41.67,41.68,41.66,41.67,63200.0,30.1084,30.1157,30.1012,30.1084,63200.0
2014-09-05 11:40:00,41.66,41.69,41.66,41.69,75400.0,30.1012,30.1229,30.1012,30.1229,75400.0
2014-09-05 11:50:00,41.69,41.72,41.68,41.7,58300.0,30.1229,30.1446,30.1157,30.1301,58300.0
2014-09-05 12:00:00,41.7,41.71,41.69,41.69,24100.0,30.1301,30.1373,30.1229,30.1229,24100.0
2014-09-05 12:10:00,41.69,41.71,41.68,41.7,13600.0,30.1229,30.1373,30.1157,30.1301,13600.0
2014-09-05 12:20:00,41.7,41.71,41.69,41.7,20300.0,30.1301,30.1373,30.1229,30.1301,20300.0
2014-09-05 12:30:00,41.7,41.73,41.7,41.73,14900.0,30.1301,30.1518,30.1301,30.1518,14900.0
2014-09-05 12:40:00,41.72,41.73,41.71,41.72,9600.0,30.1446,30.1518,30.1373,30.1446,9600.0
2014-09-05 12:50:00,41.72,41.73,41.71,41.72,21400.0,30.1446,30.1518,30.1373,30.1446,21400.0
2014-09-05 13:00:00,41.72,41.75,41.71,41.74,46200.0,30.1446,30.1662,30.1373,30.159,46200.0
2014-09-05 13:10:00,41.75,41.76,41.73,41.75,30200.0,30.1662,30.1735,30.1518,30.1662,30200.0
2014-09-05 13:20:00,41.75,41.75,41.73,41.74,28000.0,30.1662,30.1662,30.1518,30.159,28000.0
2014-09-05 13:30:00,41.74,41.76,41.74,41.75,32000.0,30.159,30.1735,30.159,30.1662,32000.0
2014-09-05 13:40:00,41.75,41.76,41.74,41.75,61700.0,30.1662,30.1735,30.159,30.1662,61700.0
2014-09-05 13:50:00,41.73,41.75,41.73,41.75,39500.0,30.1518,30.1662,30.1518,30.1662,39500.0
2014-09-05 14:00:00,41.75,41.78,41.75,41.77,60700.0,30.1662,30.1879,30.1662,30.1807,60700.0
2014-09-05 14:10:00,41.77,41.78,41.76,41.77,39100.0,30.1807,30.1879,30.1735,30.1807,39100.0
2014-09-05 14:20:00,41.77,41.77,41.75,41.76,39100.0,30.1807,30.1807,30.1662,30.1735,39100.0
2014-09-05 14:30:00,41.75,41.76,41.75,41.75,34600.0,30.1662,30.1735,30.1662,30.1662,34600.0
2014-09-05 14:40:00,41.75,41.76,41.75,41.75,16900.0,30.1662,30.1735,30.1662,30.1662,16900.0
2014-09-05 14:50:00,41.76,41.76,41.75,41.76,27500.0,30.1735,30.1735,30.1662,30.1735,27500.0
2014-09-05 15:00:00,41.76,41.77,41.75,41.76,44600.0,30.1735,30.1807,30.1662,30.1735,44600.0
2014-09-05 15:10:00,41.76,41.76,41.75,41.76,81400.0,30.1735,30.1735,30.1662,30.1735,81400.0
2014-09-05 15:20:00,41.76,41.76,41.74,41.75,27400.0,30.1735,30.1735,30.159,30.1662,27400.0
2014-09-05 15:30:00,41.74,41.77,41.74,41.77,26000.0,30.159,30.1807,30.159,30.1807,26000.0
2014-09-05 15:40:00,41.77,41.78,41.76,41.78,103900.0,30.1807,30.1879,30.1735,30.1879,103900.0
2014-09-05 15:50:00,41.77,41.81,41.77,41.8,81300.0,30.1807,30.2096,30.1807,30.2024,81300.0
2014-09-08 09:30:00,41.53,41.55,41.5,41.53,136900.0,30.0073,30.0217,29.9856,30.0073,136900.0
2014-09-08 09:40:00,41.53,41.55,41.52,41.52,42900.0,30.0073,30.0217,30.0,30.0,42900.0
2014-09-08 09:50:00,41.52,41.54,41.52,41.54,40900.0,30.0,30.0145,30.0,30.0145,40900.0
2014-09-08 10:00:00,41.54,41.57,41.54,41.54,55200.0,30.0145,30.0362,30.0145,30.0145,55200.0
2014-09-08 10:10:00,41.55,41.55,41.52,41.52,27400.0,30.0217,30.0217,30.0,30.0,27400.0
2014-09-08 10:20:00,41.52,41.53,41.51,41.53,36500.0,30.0,30.0073,29.9928,30.0073,36500.0
2014-09-08 10:30:00,41.52,41.52,41.5,41.52,21200.0,30.0,30.0,29.9856,30.0,21200.0
2014-09-08 10:40:00,41.52,41.55,41.52,41.54,40000.0,30.0,30.0217,30.0,30.0145,40000.0
2014-09-08 10:50:00,41.54,41.55,41.52,41.55,23500.0,30.0145,30.0217,30.0,30.0217,23500.0
2014-09-08 11:00:00,41.56,41.57,41.54,41.56,39900.0,30.029,30.0362,30.0145,30.029,39900.0
2014-09-08 11:10:00,41.57,41.57,41.53,41.54,58200.0,30.0362,30.0362,30.0073,30.0145,58200.0
2014-09-08 11:20:00,41.54,41.56,41.52,41.52,40000.0,30.0145,30.029,30.0,30.0,40000.0
2014-09-08 11:30:00,41.53,41.56,41.52,41.54,12500.0,30.0073,30.029,30.0,30.0145,12500.0
2014-09-08 11:40:00,41.54,41.55,41.52,41.53,58600.0,30.0145,30.0217,30.0,30.0073,58600.0
2014-09-08 11:50:00,41.52,41.53,41.5,41.52,68700.0,30.0,30.0073,29.9856,30.0,68700.0
2014-09-08 12:00:00,41.51,41.53,41.51,41.52,30200.0,29.9928,30.0073,29.9928,30.0,30200.0
2014-09-08 12:10:00,41.52,41.53,41.52,41.52,11500.0,30.0,30.0073,30.0,30.0,11500.0
2014-09-08 12:20:00,41.53,41.53,41.52,41.52,6300.0,30.0073,30.0073,30.0,30.0,6300.0
2014-09-08 12:30:00,41.53,41.54,41.52,41.52,25600.0,30.0073,30.0145,30.0,30.0,25600.0
2014-09-08 12:40:00,41.52,41.53,41.51,41.51,39000.0,30.0,30.0073,29.9928,29.9928,39000.0
2014-09-08 12:50:00,41.51,41.52,41.51,41.51,24900.0,29.9928,30.0,29.9928,29.9928,24900.0
2014-09-08 13:00:00,41.52,41.52,41.46,41.48,159200.0,30.0,30.0,29.9567,29.9711,159200.0
2014-09-08 13:10:00,41.47,41.48,41.39,41.39,104400.0,29.9639,29.9711,29.9061,29.9061,104400.0
2014-09-08 13:20:00,41.39,41.41,41.37,41.37,62800.0,29.9061,29.9206,29.8917,29.8917,62800.0
2014-09-08 13:30:00,41.37,41.37,41.3,41.34,75100.0,29.8917,29.8917,29.8411,29.87,75100.0
2014-09-08 13:40:00,41.35,41.35,41.3,41.32,19300.0,29.8772,29.8772,29.8411,29.8555,19300.0
2014-09-08 13:50:00,41.32,41.35,41.32,41.34,16800.0,29.8555,29.8772,29.8555,29.87,16800.0
2014-09-08 14:00:00,41.34,41.35,41.33,41.34,31100.0,29.87,29.8772,29.8628,29.87,31100.0
2014-09-08 14:10:00,41.34,41.37,41.34,41.36,40100.0,29.87,29.8917,29.87,29.8844,40100.0
2014-09-08 14:20:00,41.37,41.37,41.35,41.36,56900.0,29.8917,29.8917,29.8772,29.8844,56900.0
2014-09-08 14:30:00,41.36,41.37,41.35,41.36,50100.0,29.8844,29.8917,29.8772,29.8844,50100.0
2014-09-08 14:40:00,41.36,41.37,41.35,41.37,48700.0,29.8844,29.8917,29.8772,29.8917,48700.0
2014-09-08 14:50:00,41.37,41.39,41.36,41.37,55300.0,29.8917,29.9061,29.8844,29.8917,55300.0
2014-09-08 15:00:00,41.37,41.39,41.36,41.37,67500.0,29.8917,29.9061,29.8844,29.8917,67500.0
2014-09-08 15:10:00,41.38,41.4,41.38,41.39,31600.0,29.8989,29.9133,29.8989,29.9061,31600.0
2014-09-08 15:20:00,41.39,41.39,41.37,41.38,27100.0,29.9061,29.9061,29.8917,29.8989,27100.0
2014-09-08 15:30:00,41.39,41.41,41.38,41.4,107000.0,29.9061,29.9206,29.8989,29.9133,107000.0
2014-09-08 15:40:00,41.39,41.4,41.38,41.39,46500.0,29.9061,29.9133,29.8989,29.9061,46500.0
2014-09-08 15:50:00,41.39,41.41,41.38,41.4,115400.0,29.9061,29.9206,29.8989,29.9133,115400.0
2014-09-09 09:30:00,41.3,41.3,41.23,41.24,95200.0,29.8411,29.8411,29.7905,29.7977,95200.0
2014-09-09 09:40:00,41.24,41.25,41.22,41.23,25500.0,29.7977,29.805,29.7833,29.7905,25500.0
2014-09-09 09:50:00,41.22,41.23,41.19,41.19,29300.0,29.7833,29.7905,29.7616,29.7616,29300.0
2014-09-09 10:00:00,41.19,41.22,41.17,41.21,91500.0,29.7616,29.7833,29.7472,29.7761,91500.0
2014-09-09 10:10:00,41.21,41.21,41.15,41.18,75600.0,29.7761,29.7761,29.7327,29.7544,75600.0
2014-09-09 10:20:00,41.17,41.2,41.16,41.2,32600.0,29.7472,29.7688,29.7399,29.7688,32600.0
2014-09-09 10:30:00,41.2,41.2,41.18,41.19,34500.0,29.7688,29.7688,29.7544,29.7616,34500.0
2014-09-09 10:40:00,41.19,41.21,41.18,41.2,24800.0,29.7616,29.7761,29.7544,29.7688,24800.0
2014-09-09 10:50:00,41.22,41.25,41.22,41.23,35700.0,29.7833,29.805,29.7833,29.7905,35700.0
2014-09-09 11:00:00,41.24,41.27,41.22,41.26,67500.0,29.7977,29.8194,29.7833,29.8122,67500.0
2014-09-09 11:10:00,41.26,41.29,41.26,41.26,17400.0,29.8122,29.8339,29.8122,29.8122,17400.0
2014-09-09 11:20:00,41.26,41.26,41.23,41.24,21200.0,29.8122,29.8122,29.7905,29.7977,21200.0
2014-09-09 11:30:00,41.24,41.26,41.21,41.21,62600.0,29.7977,29.8122,29.7761,29.7761,62600.0
2014-09-09 11:40:00,41.22,41.23,41.21,41.22,61600.0,29.7833,29.7905,29.7761,29.7833,61600.0
2014-09-09 11:50:00,41.22,41.24,41.2,41.2,64400.0,29.7833,29.7977,29.7688,29.7688,64400.0
2014-09-09 12:00:00,41.21,41.21,41.18,41.2,31300.0,29.7761,29.7761,29.7544,29.7688,31300.0
2014-09-09 12:10:00,41.19,41.2,41.18,41.19,27200.0,29.7616,29.7688,29.7544,29.7616,27200.0
2014-09-09 12:20:00,41.19,41.25,41.19,41.24,25600.0,29.7616,29.805,29.7616,29.7977,25600.0
2014-09-09 12:30:00,41.23,41.25,41.23,41.24,32900.0,29.7905,29.805,29.7905,29.7977,32900.0
2014-09-09 12:40:00,41.24,41.26,41.23,41.23,24000.0,29.7977,29.8122,29.7905,29.7905,24000.0
2014-09-09 12:50:00,41.24,41.24,41.22,41.23,31200.0,29.7977,29.7977,29.7833,29.7905,31200.0
2014-09-09 13:00:00,41.23,41.25,41.21,41.21,76000.0,29.7905,29.805,29.7761,29.7761,76000.0
2014-09-09 13:10:00,41.2,41.23,41.2,41.21,65400.0,29.7688,29.7905,29.7688,29.7761,65400.0
2014-09-09 13:20:00,41.22,41.23,41.2,41.22,63300.0,29.7833,29.7905,29.7688,29.7833,63300.0
2014-09-09 13:30:00,41.23,41.25,41.22,41.24,37100.0,29.7905,29.805,29.7833,29.7977,37100.0
2014-09-09 13:40:00,41.24,41.29,41.23,41.28,24600.0,29.7977,29.8339,29.7905,29.8266,24600.0
2014-09-09 13:50:00,41.29,41.29,41.26,41.26,18700.0,29.8339,29.8339,29.8122,29.8122,18700.0
2014-09-09 14:00:00,41.27,41.28,41.23,41.23,19500.0,29.8194,29.8266,29.7905,29.7905,19500.0
2014-09-09 14:10:00,41.23,41.23,41.21,41.22,26300.0,29.7905,29.7905,29.7761,29.7833,26300.0
2014-09-09 14:20:00,41.21,41.22,41.18,41.18,92300.0,29.7761,29.7833,29.7544,29.7544,92300.0
2014-09-09 14:30:00,41.18,41.2,41.17,41.2,27900.0,29.7544,29.7688,29.7472,29.7688,27900.0
2014-09-09 14:40:00,41.2,41.21,41.17,41.17,42400.0,29.7688,29.7761,29.7472,29.7472,42400.0
2014-09-09 14:50:00,41.18,41.2,41.17,41.18,44300.0,29.7544,29.7688,29.7472,29.7544,44300.0
2014-09-09 15:00:00,41.18,41.18,41.13,41.13,84900.0,29.7544,29.7544,29.7183,29.7183,84900.0
2014-09-09 15:10:00,41.12,41.14,41.12,41.13,101300.0,29.711,29.7255,29.711,29.7183,101300.0
2014-09-09 15:20:00,41.14,41.17,41.1,41.17,41400.0,29.7255,29.7472,29.6966,29.7472,41400.0
2014-09-09 15:30:00,41.17,41.19,41.17,41.18,49800.0,29.7472,29.7616,29.7472,29.7544,49800.0
2014-09-09 15:40:00,41.17,41.2,41.16,41.19,71300.0,29.7472,29.7688,29.7399,29.7616,71300.0
2014-09-09 15:50:00,41.2,41.23,41.18,41.23,126100.0,29.7688,29.7905,29.7544,29.7905,126100.0
2014-09-10 09:30:00,41.27,41.27,41.22,41.22,72800.0,29.8194,29.8194,29.7833,29.7833,72800.0
2014-09-10 09:40:00,41.21,41.25,41.2,41.25,37300.0,29.7761,29.805,29.7688,29.805,37300.0
2014-09-10 09:50:00,41.25,41.25,41.21,41.22,49400.0,29.805,29.805,29.7761,29.7833,49400.0
2014-09-10 10:00:00,41.22,41.24,41.2,41.24,197800.0,29.7833,29.7977,29.7688,29.7977,197800.0
2014-09-10 10:10:00,41.24,41.25,41.22,41.22,43600.0,29.7977,29.805,29.7833,29.7833,43600.0
2014-09-10 10:20:00,41.22,41.26,41.22,41.26,44500.0,29.7833,29.8122,29.7833,29.8122,44500.0
2014-09-10 10:30:00,41.26,41.27,41.21,41.22,40400.0,29.8122,29.8194,29.7761,29.7833,40400.0
2014-09-10 10:40:00,41.21,41.25,41.2,41.23,92100.0,29.7761,29.805,29.7688,29.7905,92100.0
2014-09-10 10:50:00,41.25,41.26,41.23,41.25,32200.0,29.805,29.8122,29.7905,29.805,32200.0
2014-09-10 11:00:00,41.25,41.25,41.2,41.21,119000.0,29.805,29.805,29.7688,29.7761,119000.0
2014-09-10 11:10:00,41.22,41.25,41.21,41.24,57100.0,29.7833,29.805,29.7761,29.7977,57100.0
2014-09-10 11:20:00,41.24,41.27,41.23,41.26,71200.0,29.7977,29.8194,29.7905,29.8122,71200.0
2014-09-10 11:30:00,41.27,41.29,41.26,41.29,50600.0,29.8194,29.8339,29.8122,29.8339,50600.0
2014-09-10 11:40:00,41.28,41.29,41.27,41.29,38900.0,29.8266,29.8339,29.8194,29.8339,38900.0
2014-09-10 11:50:00,41.28,41.3,41.27,41.28,28900.0,29.8266,29.8411,29.8194,29.8266,28900.0
2014-09-10 12:00:00,41.28,41.28,41.27,41.27,15500.0,29.8266,29.8266,29.8194,29.8194,15500.0
2014-09-10 12:10:00,41.27,41.3,41.27,41.29,28100.0,29.8194,29.8411,29.8194,29.8339,28100.0
2014-09-10 12:20:00,41.3,41.31,41.28,41.3,14500.0,29.8411,29.8483,29.8266,29.8411,14500.0
2014-09-10 12:30:00,41.31,41.31,41.29,41.29,7700.0,29.8483,29.8483,29.8339,29.8339,7700.0
2014-09-10 12:40:00,41.3,41.31,41.29,41.29,24300.0,29.8411,29.8483,29.8339,29.8339,24300.0
2014-09-10 12:50:00,41.31,41.33,41.31,41.33,39500.0,29.8483,29.8628,29.8483,29.8628,39500.0
2014-09-10 13:00:00,41.33,41.38,41.32,41.38,97500.0,29.8628,29.8989,29.8555,29.8989,97500.0
2014-09-10 13:10:00,41.38,41.41,41.37,41.37,48500.0,29.8989,29.9206,29.8917,29.8917,48500.0
2014-09-10 13:20:00,41.38,41.38,41.36,41.38,12400.0,29.8989,29.8989,29.8844,29.8989,12400.0
2014-09-10 13:30:00,41.37,41.38,41.35,41.35,10900.0,29.8917,29.8989,29.8772,29.8772,10900.0
2014-09-10 13:40:00,41.35,41.38,41.35,41.38,17800.0,29.8772,29.8989,29.8772,29.8989,17800.0
2014-09-10 13:50:00,41.37,41.38,41.36,41.37,121300.0,29.8917,29.8989,29.8844,29.8917,121300.0
2014-09-10 14:00:00,41.38,41.41,41.37,41.4,44700.0,29.8989,29.9206,29.8917,29.9133,44700.0
2014-09-10 14:10:00,41.39,41.41,41.39,41.41,34300.0,29.9061,29.9206,29.9061,29.9206,34300.0
2014-09-10 14:20:00,41.4,41.43,41.4,41.42,28500.0,29.9133,29.935,29.9133,29.9278,28500.0
2014-09-10 14:30:00,41.43,41.43,41.4,41.41,45700.0,29.935,29.935,29.9133,29.9206,45700.0
2014-09-10 14:40:00,41.4,41.41,41.4,41.4,81100.0,29.9133,29.9206,29.9133,29.9133,81100.0
2014-09-10 14:50:00,41.39,41.41,41.38,41.4,41000.0,29.9061,29.9206,29.8989,29.9133,41000.0
2014-09-10 15:00:00,41.4,41.44,41.39,41.43,70800.0,29.9133,29.9422,29.9061,29.935,70800.0
2014-09-10 15:10:00,41.44,41.45,41.42,41.44,29300.0,29.9422,29.9495,29.9278,29.9422,29300.0
2014-09-10 15:20:00,41.44,41.45,41.43,41.44,35800.0,29.9422,29.9495,29.935,29.9422,35800.0
2014-09-10 15:30:00,41.44,41.46,41.43,41.46,107400.0,29.9422,29.9567,29.935,29.9567,107400.0
2014-09-10 15:40:00,41.46,41.46,41.44,41.45,157300.0,29.9567,29.9567,29.9422,29.9495,157300.0
2014-09-10 15:50:00,41.45,41.47,41.44,41.47,460900.0,29.9495,29.9639,29.9422,29.9639,460900.0
2014-09-11 09:30:00,41.19,41.21,41.16,41.18,98400.0,29.7616,29.7761,29.7399,29.7544,98400.0
2014-09-11 09:40:00,41.17,41.18,41.15,41.18,49800.0,29.7472,29.7544,29.7327,29.7544,49800.0
2014-09-11 09:50:00,41.17,41.21,41.16,41.19,73500.0,29.7472,29.7761,29.7399,29.7616,73500.0
2014-09-11 10:00:00,41.19,41.22,41.18,41.18,67300.0,29.7616,29.7833,29.7544,29.7544,67300.0
2014-09-11 10:10:00,41.18,41.18,41.14,41.16,54500.0,29.7544,29.7544,29.7255,29.7399,54500.0
2014-09-11 10:20:00,41.16,41.17,41.14,41.14,118300.0,29.7399,29.7472,29.7255,29.7255,118300.0
2014-09-11 10:30:00,41.15,41.16,41.09,41.1,72400.0,29.7327,29.7399,29.6894,29.6966,72400.0
2014-09-11 10:40:00,41.09,41.15,41.09,41.15,54700.0,29.6894,29.7327,29.6894,29.7327,54700.0
2014-09-11 10:50:00,41.15,41.15,41.12,41.15,52800.0,29.7327,29.7327,29.711,29.7327,52800.0
2014-09-11 11:00:00,41.16,41.21,41.14,41.18,18700.0,29.7399,29.7761,29.7255,29.7544,18700.0
2014-09-11 11:10:00,41.18,41.21,41.16,41.2,36100.0,29.7544,29.7761,29.7399,29.7688,36100.0
2014-09-11 11:20:00,41.21,41.21,41.18,41.18,34500.0,29.7761,29.7761,29.7544,29.7544,34500.0
2014-09-11 11:30:00,41.18,41.23,41.18,41.23,16700.0,29.7544,29.7905,29.7544,29.7905,16700.0
2014-09-11 11:40:00,41.22,41.22,41.19,41.22,44500.0,29.7833,29.7833,29.7616,29.7833,44500.0
2014-09-11 11:50:00,41.22,41.23,41.21,41.22,14500.0,29.7833,29.7905,29.7761,29.7833,14500.0
2014-09-11 12:00:00,41.21,41.23,41.2,41.2,37600.0,29.7761,29.7905,29.7688,29.7688,37600.0
2014-09-11 12:10:00,41.21,41.21,41.19,41.21,110000.0,29.7761,29.7761,29.7616,29.7761,110000.0
2014-09-11 12:20:00,41.2,41.25,41.2,41.25,40300.0,29.7688,29.805,29.7688,29.805,40300.0
2014-09-11 12:30:00,41.25,41.26,41.24,41.24,26400.0,29.805,29.8122,29.7977,29.7977,26400.0
2014-09-11 12:40:00,41.24,41.25,41.22,41.23,15200.0,29.7977,29.805,29.7833,29.7905,15200.0
2014-09-11 12:50:00,41.22,41.24,41.21,41.22,15400.0,29.7833,29.7977,29.7761,29.7833,15400.0
2014-09-11 13:00:00,41.21,41.24,41.21,41.23,153000.0,29.7761,29.7977,29.7761,29.7905,153000.0
2014-09-11 13:10:00,41.22,41.24,41.22,41.22,96900.0,29.7833,29.7977,29.7833,29.7833,96900.0
2014-09-11 13:20:00,41.22,41.22,41.16,41.18,27600.0,29.7833,29.7833,29.7399,29.7544,27600.0
2014-09-11 13:30:00,41.19,41.22,41.18,41.2,34800.0,29.7616,29.7833,29.7544,29.7688,34800.0
2014-09-11 13:40:00,41.19,41.2,41.18,41.19,34500.0,29.7616,29.7688,29.7544,29.7616,34500.0
2014-09-11 13:50:00,41.19,41.19,41.16,41.19,38200.0,29.7616,29.7616,29.7399,29.7616,38200.0
2014-09-11 14:00:00,41.18,41.22,41.18,41.2,600400.0,29.7544,29.7833,29.7544,29.7688,600400.0
2014-09-11 14:10:00,41.21,41.22,41.2,41.21,53600.0,29.7761,29.7833,29.7688,29.7761,53600.0
2014-09-11 14:20:00,41.21,41.24,41.2,41.23,69200.0,29.7761,29.7977,29.7688,29.7905,69200.0
2014-09-11 14:30:00,41.23,41.25,41.22,41.22,53900.0,29.7905,29.805,29.7833,29.7833,53900.0
2014-09-11 14:40:00,41.21,41.23,41.2,41.2,88600.0,29.7761,29.7905,29.7688,29.7688,88600.0
2014-09-11 14:50:00,41.2,41.21,41.2,41.2,116000.0,29.7688,29.7761,29.7688,29.7688,116000.0
2014-09-11 15:00:00,41.21,41.21,41.18,41.19,49700.0,29.7761,29.7761,29.7544,29.7616,49700.0
2014-09-11 15:10:00,41.18,41.21,41.18,41.21,36600.0,29.7544,29.7761,29.7544,29.7761,36600.0
2014-09-11 15:20:00,41.21,41.22,41.2,41.22,46500.0,29.7761,29.7833,29.7688,29.7833,46500.0
2014-09-11 15:30:00,41.21,41.21,41.2,41.2,40700.0,29.7761,29.7761,29.7688,29.7688,40700.0
2014-09-11 15:40:00,41.2,41.23,41.19,41.23,75900.0,29.7688,29.7905,29.7616,29.7905,75900.0
2014-09-11 15:50:00,41.23,41.24,41.21,41.23,129400.0,29.7905,29.7977,29.7761,29.7905,129400.0
2014-09-12 09:30:00,41.19,41.19,41.14,41.14,52500.0,29.7616,29.7616,29.7255,29.7255,52500.0
2014-09-12 09:40:00,41.13,41.13,41.08,41.11,85100.0,29.7183,29.7183,29.6821,29.7038,85100.0
2014-09-12 09:50:00,41.12,41.12,41.1,41.11,19400.0,29.711,29.711,29.6966,29.7038,19400.0
2014-09-12 10:00:00,41.1,41.16,41.1,41.16,48300.0,29.6966,29.7399,29.6966,29.7399,48300.0
2014-09-12 10:10:00,41.17,41.2,41.16,41.19,19400.0,29.7472,29.7688,29.7399,29.7616,19400.0
2014-09-12 10:20:00,41.19,41.19,41.16,41.17,22500.0,29.7616,29.7616,29.7399,29.7472,22500.0
2014-09-12 10:30:00,41.17,41.19,41.14,41.14,68800.0,29.7472,29.7616,29.7255,29.7255,68800.0
2014-09-12 10:40:00,41.14,41.16,41.14,41.14,79200.0,29.7255,29.7399,29.7255,29.7255,79200.0
2014-09-12 10:50:00,41.15,41.18,41.14,41.17,15700.0,29.7327,29.7544,29.7255,29.7472,15700.0
2014-09-12 11:00:00,41.17,41.19,41.17,41.19,16900.0,29.7472,29.7616,29.7472,29.7616,16900.0
2014-09-12 11:10:00,41.19,41.19,41.16,41.16,24800.0,29.7616,29.7616,29.7399,29.7399,24800.0
2014-09-12 11:20:00,41.16,41.18,41.15,41.18,23600.0,29.7399,29.7544,29.7327,29.7544,23600.0
2014-09-12 11:30:00,41.17,41.19,41.16,41.19,68700.0,29.7472,29.7616,29.7399,29.7616,68700.0
2014-09-12 11:40:00,41.19,41.21,41.18,41.19,50000.0,29.7616,29.7761,29.7544,29.7616,50000.0
2014-09-12 11:50:00,41.18,41.2,41.17,41.19,142300.0,29.7544,29.7688,29.7472,29.7616,142300.0
2014-09-12 12:00:00,41.18,41.19,41.17,41.19,66700.0,29.7544,29.7616,29.7472,29.7616,66700.0
2014-09-12 12:10:00,41.18,41.21,41.18,41.2,14000.0,29.7544,29.7761,29.7544,29.7688,14000.0
2014-09-12 12:20:00,41.2,41.23,41.2,41.22,18500.0,29.7688,29.7905,29.7688,29.7833,18500.0
2014-09-12 12:30:00,41.23,41.23,41.18,41.19,45500.0,29.7905,29.7905,29.7544,29.7616,45500.0
2014-09-12 12:40:00,41.19,41.22,41.19,41.22,25300.0,29.7616,29.7833,29.7616,29.7833,25300.0
2014-09-12 12:50:00,41.22,41.22,41.2,41.21,25700.0,29.7833,29.7833,29.7688,29.7761,25700.0
2014-09-12 13:00:00,41.21,41.22,41.19,41.2,98600.0,29.7761,29.7833,29.7616,29.7688,98600.0
2014-09-12 13:10:00,41.2,41.21,41.18,41.18,66000.0,29.7688,29.7761,29.7544,29.7544,66000.0
2014-09-12 13:20:00,41.18,41.19,41.16,41.18,39100.0,29.7544,29.7616,29.7399,29.7544,39100.0
2014-09-12 13:30:00,41.18,41.18,41.14,41.15,40800.0,29.7544,29.7544,29.7255,29.7327,40800.0
2014-09-12 13:40:00,41.14,41.16,41.13,41.13,61700.0,29.7255,29.7399,29.7183,29.7183,61700.0
2014-09-12 13:50:00,41.14,41.14,41.11,41.13,71600.0,29.7255,29.7255,29.7038,29.7183,71600.0
2014-09-12 14:00:00,41.13,41.14,41.12,41.12,57000.0,29.7183,29.7255,29.711,29.711,57000.0
2014-09-12 14:10:00,41.14,41.15,41.13,41.14,29000.0,29.7255,29.7327,29.7183,29.7255,29000.0
2014-09-12 14:20:00,41.13,41.14,41.12,41.13,45300.0,29.7183,29.7255,29.711,29.7183,45300.0
2014-09-12 14:30:00,41.12,41.13,41.1,41.11,57300.0,29.711,29.7183,29.6966,29.7038,57300.0
2014-09-12 14:40:00,41.11,41.11,41.08,41.11,48800.0,29.7038,29.7038,29.6821,29.7038,48800.0
2014-09-12 14:50:00,41.11,41.12,41.1,41.1,61400.0,29.7038,29.711,29.6966,29.6966,61400.0
2014-09-12 15:00:00,41.11,41.14,41.09,41.12,105400.0,29.7038,29.7255,29.6894,29.711,105400.0
2014-09-12 15:10:00,41.12,41.15,41.11,41.14,39200.0,29.711,29.7327,29.7038,29.7255,39200.0
2014-09-12 15:20:00,41.16,41.16,41.14,41.15,17900.0,29.7399,29.7399,29.7255,29.7327,17900.0
2014-09-12 15:30:00,41.16,41.17,41.15,41.16,40700.0,29.7399,29.7472,29.7327,29.7399,40700.0
2014-09-12 15:40:00,41.16,41.17,41.15,41.17,54000.0,29.7399,29.7472,29.7327,29.7472,54000.0
2014-09-12 15:50:00,41.18,41.19,41.16,41.17,124400.0,29.7544,29.7616,29.7399,29.7472,124400.0
2014-09-15 09:30:00,41.09,41.13,41.05,41.07,84200.0,29.6894,29.7183,29.6605,29.6749,84200.0
2014-09-15 09:40:00,41.07,41.08,41.04,41.04,61200.0,29.6749,29.6821,29.6532,29.6532,61200.0
2014-09-15 09:50:00,41.04,41.08,41.04,41.07,68600.0,29.6532,29.6821,29.6532,29.6749,68600.0
2014-09-15 10:00:00,41.07,41.09,41.06,41.07,82000.0,29.6749,29.6894,29.6677,29.6749,82000.0
2014-09-15 10:10:00,41.08,41.09,41.06,41.07,78700.0,29.6821,29.6894,29.6677,29.6749,78700.0
2014-09-15 10:20:00,41.08,41.08,41.04,41.08,110400.0,29.6821,29.6821,29.6532,29.6821,110400.0
2014-09-15 10:30:00,41.08,41.08,41.05,41.05,36300.0,29.6821,29.6821,29.6605,29.6605,36300.0
2014-09-15 10:40:00,41.05,41.07,41.02,41.03,60400.0,29.6605,29.6749,29.6388,29.646,60400.0
2014-09-15 10:50:00,41.04,41.06,41.04,41.05,69400.0,29.6532,29.6677,29.6532,29.6605,69400.0
2014-09-15 11:00:00,41.05,41.07,41.04,41.06,58100.0,29.6605,29.6749,29.6532,29.6677,58100.0
2014-09-15 11:10:00,41.06,41.09,41.05,41.06,27600.0,29.6677,29.6894,29.6605,29.6677,27600.0
2014-09-15 11:20:00,41.06,41.08,41.05,41.07,27500.0,29.6677,29.6821,29.6605,29.6749,27500.0
2014-09-15 11:30:00,41.07,41.09,41.07,41.08,27300.0,29.6749,29.6894,29.6749,29.6821,27300.0
2014-09-15 11:40:00,41.08,41.09,41.08,41.09,36400.0,29.6821,29.6894,29.6821,29.6894,36400.0
2014-09-15 11:50:00,41.08,41.1,41.07,41.09,117500.0,29.6821,29.6966,29.6749,29.6894,117500.0
2014-09-15 12:00:00,41.09,41.09,41.07,41.09,23200.0,29.6894,29.6894,29.6749,29.6894,23200.0
2014-09-15 12:10:00,41.09,41.09,41.07,41.07,28300.0,29.6894,29.6894,29.6749,29.6749,28300.0
2014-09-15 12:20:00,41.07,41.08,41.05,41.07,21500.0,29.6749,29.6821,29.6605,29.6749,21500.0
2014-09-15 12:30:00,41.07,41.07,41.05,41.06,18900.0,29.6749,29.6749,29.6605,29.6677,18900.0
2014-09-15 12:40:00,41.06,41.08,41.04,41.08,143400.0,29.6677,29.6821,29.6532,29.6821,143400.0
2014-09-15 12:50:00,41.08,41.09,41.07,41.08,31400.0,29.6821,29.6894,29.6749,29.6821,31400.0
2014-09-15 13:00:00,41.08,41.11,41.07,41.1,112900.0,29.6821,29.7038,29.6749,29.6966,112900.0
2014-09-15 13:10:00,41.1,41.11,41.09,41.11,129600.0,29.6966,29.7038,29.6894,29.7038,129600.0
2014-09-15 13:20:00,41.1,41.1,41.08,41.09,24700.0,29.6966,29.6966,29.6821,29.6894,24700.0
2014-09-15 13:30:00,41.09,41.1,41.08,41.08,17100.0,29.6894,29.6966,29.6821,29.6821,17100.0
2014-09-15 13:40:00,41.08,41.1,41.07,41.08,37900.0,29.6821,29.6966,29.6749,29.6821,37900.0
2014-09-15 13:50:00,41.08,41.08,41.06,41.07,11600.0,29.6821,29.6821,29.6677,29.6749,11600.0
2014-09-15 14:00:00,41.07,41.08,41.06,41.08,17600.0,29.6749,29.6821,29.6677,29.6821,17600.0
2014-09-15 14:10:00,41.08,41.09,41.07,41.09,21200.0,29.6821,29.6894,29.6749,29.6894,21200.0
2014-09-15 14:20:00,41.09,41.13,41.08,41.12,59500.0,29.6894,29.7183,29.6821,29.711,59500.0
2014-09-15 14:30:00,41.13,41.14,41.12,41.14,20000.0,29.7183,29.7255,29.711,29.7255,20000.0
2014-09-15 14:40:00,41.13,41.14,41.12,41.12,87800.0,29.7183,29.7255,29.711,29.711,87800.0
2014-09-15 14:50:00,41.12,41.12,41.11,41.11,32200.0,29.711,29.711,29.7038,29.7038,32200.0
2014-09-15 15:00:00,41.12,41.12,41.11,41.11,52800.0,29.711,29.711,29.7038,29.7038,52800.0
2014-09-15 15:10:00,41.11,41.12,41.09,41.1,56300.0,29.7038,29.711,29.6894,29.6966,56300.0
2014-09-15 15:20:00,41.1,41.12,41.09,41.11,43100.0,29.6966,29.711,29.6894,29.7038,43100.0
2014-09-15 15:30:00,41.11,41.12,41.1,41.1,64500.0,29.7038,29.711,29.6966,29.6966,64500.0
2014-09-15 15:40:00,41.11,41.11,41.09,41.09,48500.0,29.7038,29.7038,29.6894,29.6894,48500.0
2014-09-15 15:50:00,41.1,41.11,41.09,41.11,104500.0,29.6966,29.7038,29.6894,29.7038,104500.0
2014-09-16 09:30:00,40.91,40.94,40.9,40.93,87900.0,29.5593,29.581,29.5521,29.5737,87900.0
2014-09-16 09:40:00,40.93,40.96,40.91,40.95,25000.0,29.5737,29.5954,29.5593,29.5882,25000.0
2014-09-16 09:50:00,40.95,40.98,40.94,40.97,27100.0,29.5882,29.6099,29.581,29.6026,27100.0
2014-09-16 10:00:00,40.96,40.98,40.95,40.95,77100.0,29.5954,29.6099,29.5882,29.5882,77100.0
2014-09-16 10:10:00,40.96,40.98,40.95,40.96,39200.0,29.5954,29.6099,29.5882,29.5954,39200.0
2014-09-16 10:20:00,40.95,40.97,40.95,40.97,23200.0,29.5882,29.6026,29.5882,29.6026,23200.0
2014-09-16 10:30:00,40.97,40.99,40.95,40.97,58900.0,29.6026,29.6171,29.5882,29.6026,58900.0
2014-09-16 10:40:00,40.99,40.99,40.96,40.97,87000.0,29.6171,29.6171,29.5954,29.6026,87000.0
2014-09-16 10:50:00,40.98,40.98,40.96,40.96,208700.0,29.6099,29.6099,29.5954,29.5954,208700.0
2014-09-16 11:00:00,40.97,40.97,40.93,40.93,99800.0,29.6026,29.6026,29.5737,29.5737,99800.0
2014-09-16 11:10:00,40.93,40.95,40.92,40.95,76000.0,29.5737,29.5882,29.5665,29.5882,76000.0
2014-09-16 11:20:00,40.95,41.01,40.95,41.01,56600.0,29.5882,29.6316,29.5882,29.6316,56600.0
2014-09-16 11:30:00,41.01,41.04,41.0,41.04,193200.0,29.6316,29.6532,29.6243,29.6532,193200.0
2014-09-16 11:40:00,41.04,41.1,41.03,41.1,251700.0,29.6532,29.6966,29.646,29.6966,251700.0
2014-09-16 11:50:00,41.1,41.27,41.1,41.23,140500.0,29.6966,29.8194,29.6966,29.7905,140500.0
2014-09-16 12:00:00,41.23,41.25,41.17,41.17,172000.0,29.7905,29.805,29.7472,29.7472,172000.0
2014-09-16 12:10:00,41.17,41.24,41.17,41.23,175900.0,29.7472,29.7977,29.7472,29.7905,175900.0
2014-09-16 12:20:00,41.24,41.32,41.24,41.31,80600.0,29.7977,29.8555,29.7977,29.8483,80600.0
2014-09-16 12:30:00,41.3,41.31,41.26,41.27,174900.0,29.8411,29.8483,29.8122,29.8194,174900.0
2014-09-16 12:40:00,41.28,41.28,41.25,41.26,17900.0,29.8266,29.8266,29.805,29.8122,17900.0
2014-09-16 12:50:00,41.26,41.27,41.22,41.22,27100.0,29.8122,29.8194,29.7833,29.7833,27100.0
2014-09-16 13:00:00,41.23,41.27,41.23,41.26,53300.0,29.7905,29.8194,29.7905,29.8122,53300.0
2014-09-16 13:10:00,41.25,41.27,41.24,41.27,56900.0,29.805,29.8194,29.7977,29.8194,56900.0
2014-09-16 13:20:00,41.27,41.29,41.27,41.27,29700.0,29.8194,29.8339,29.8194,29.8194,29700.0
2014-09-16 13:30:00,41.28,41.3,41.27,41.3,14100.0,29.8266,29.8411,29.8194,29.8411,14100.0
2014-09-16 13:40:00,41.3,41.3,41.28,41.29,82000.0,29.8411,29.8411,29.8266,29.8339,82000.0
2014-09-16 13:50:00,41.29,41.29,41.27,41.28,20100.0,29.8339,29.8339,29.8194,29.8266,20100.0
2014-09-16 14:00:00,41.28,41.29,41.26,41.29,226400.0,29.8266,29.8339,29.8122,29.8339,226400.0
2014-09-16 14:10:00,41.29,41.31,41.28,41.3,221900.0,29.8339,29.8483,29.8266,29.8411,221900.0
2014-09-16 14:20:00,41.3,41.32,41.3,41.32,157500.0,29.8411,29.8555,29.8411,29.8555,157500.0
2014-09-16 14:30:00,41.31,41.32,41.3,41.3,43600.0,29.8483,29.8555,29.8411,29.8411,43600.0
2014-09-16 14:40:00,41.3,41.3,41.28,41.29,86600.0,29.8411,29.8411,29.8266,29.8339,86600.0
2014-09-16 14:50:00,41.28,41.29,41.27,41.28,32900.0,29.8266,29.8339,29.8194,29.8266,32900.0
2014-09-16 15:00:00,41.28,41.3,41.27,41.29,24900.0,29.8266,29.8411,29.8194,29.8339,24900.0
2014-09-16 15:10:00,41.3,41.3,41.27,41.27,15700.0,29.8411,29.8411,29.8194,29.8194,15700.0
2014-09-16 15:20:00,41.27,41.29,41.26,41.27,45700.0,29.8194,29.8339,29.8122,29.8194,45700.0
2014-09-16 15:30:00,41.27,41.27,41.26,41.27,36200.0,29.8194,29.8194,29.8122,29.8194,36200.0
2014-09-16 15:40:00,41.27,41.28,41.26,41.28,41200.0,29.8194,29.8266,29.8122,29.8266,41200.0
2014-09-16 15:50:00,41.28,41.28,41.24,41.26,71200.0,29.8266,29.8266,29.7977,29.8122,71200.0
2014-09-17 09:30:00,41.12,41.17,41.12,41.15,88400.0,29.711,29.7472,29.711,29.7327,88400.0
2014-09-17 09:40:00,41.15,41.18,41.15,41.15,15800.0,29.7327,29.7544,29.7327,29.7327,15800.0
2014-09-17 09:50:00,41.15,41.16,41.14,41.16,52000.0,29.7327,29.7399,29.7255,29.7399,52000.0
2014-09-17 10:00:00,41.16,41.16,41.13,41.13,64800.0,29.7399,29.7399,29.7183,29.7183,64800.0
2014-09-17 10:10:00,41.13,41.14,41.12,41.13,30800.0,29.7183,29.7255,29.711,29.7183,30800.0
2014-09-17 10:20:00,41.13,41.15,41.13,41.13,42400.0,29.7183,29.7327,29.7183,29.7183,42400.0
2014-09-17 10:30:00,41.14,41.15,41.12,41.12,41800.0,29.7255,29.7327,29.711,29.711,41800.0
2014-09-17 10:40:00,41.13,41.14,41.1,41.13,71800.0,29.7183,29.7255,29.6966,29.7183,71800.0
2014-09-17 10:50:00,41.13,41.13,41.08,41.09,36700.0,29.7183,29.7183,29.6821,29.6894,36700.0
2014-09-17 11:00:00,41.09,41.11,41.09,41.09,90200.0,29.6894,29.7038,29.6894,29.6894,90200.0
2014-09-17 11:10:00,41.09,41.1,41.07,41.08,47200.0,29.6894,29.6966,29.6749,29.6821,47200.0
2014-09-17 11:20:00,41.07,41.09,41.03,41.06,90600.0,29.6749,29.6894,29.646,29.6677,90600.0
2014-09-17 11:30:00,41.06,41.08,41.05,41.07,62800.0,29.6677,29.6821,29.6605,29.6749,62800.0
2014-09-17 11:40:00,41.07,41.08,41.07,41.08,14400.0,29.6749,29.6821,29.6749,29.6821,14400.0
2014-09-17 11:50:00,41.08,41.1,41.08,41.08,44400.0,29.6821,29.6966,29.6821,29.6821,44400.0
2014-09-17 12:00:00,41.08,41.09,41.08,41.09,13200.0,29.6821,29.6894,29.6821,29.6894,13200.0
2014-09-17 12:10:00,41.08,41.08,41.07,41.07,43000.0,29.6821,29.6821,29.6749,29.6749,43000.0
2014-09-17 12:20:00,41.08,41.08,41.06,41.07,42200.0,29.6821,29.6821,29.6677,29.6749,42200.0
2014-09-17 12:30:00,41.07,41.09,41.06,41.08,41600.0,29.6749,29.6894,29.6677,29.6821,41600.0
2014-09-17 12:40:00,41.09,41.09,41.07,41.07,12300.0,29.6894,29.6894,29.6749,29.6749,12300.0
2014-09-17 12:50:00,41.07,41.08,41.06,41.07,48700.0,29.6749,29.6821,29.6677,29.6749,48700.0
2014-09-17 13:00:00,41.06,41.07,41.05,41.05,46900.0,29.6677,29.6749,29.6605,29.6605,46900.0
2014-09-17 13:10:00,41.05,41.07,41.05,41.07,47900.0,29.6605,29.6749,29.6605,29.6749,47900.0
2014-09-17 13:20:00,41.07,41.07,41.06,41.07,20200.0,29.6749,29.6749,29.6677,29.6749,20200.0
2014-09-17 13:30:00,41.07,41.07,41.05,41.07,27500.0,29.6749,29.6749,29.6605,29.6749,27500.0
2014-09-17 13:40:00,41.07,41.11,41.06,41.11,74700.0,29.6749,29.7038,29.6677,29.7038,74700.0
2014-09-17 13:50:00,41.11,41.15,41.1,41.14,54500.0,29.7038,29.7327,29.6966,29.7255,54500.0
2014-09-17 14:00:00,41.14,41.22,40.89,41.01,186100.0,29.7255,29.7833,29.5448,29.6316,186100.0
2014-09-17 14:10:00,41.01,41.12,41.01,41.1,103700.0,29.6316,29.711,29.6316,29.6966,103700.0
2014-09-17 14:20:00,41.1,41.22,41.1,41.19,58300.0,29.6966,29.7833,29.6966,29.7616,58300.0
2014-09-17 14:30:00,41.2,41.23,41.17,41.17,112800.0,29.7688,29.7905,29.7472,29.7472,112800.0
2014-09-17 14:40:00,41.17,41.18,41.08,41.11,63000.0,29.7472,29.7544,29.6821,29.7038,63000.0
2014-09-17 14:50:00,41.11,41.15,41.1,41.13,70800.0,29.7038,29.7327,29.6966,29.7183,70800.0
2014-09-17 15:00:00,41.12,41.2,41.11,41.19,42300.0,29.711,29.7688,29.7038,29.7616,42300.0
2014-09-17 15:10:00,41.19,41.2,41.16,41.16,123700.0,29.7616,29.7688,29.7399,29.7399,123700.0
2014-09-17 15:20:00,41.16,41.16,41.02,41.06,81700.0,29.7399,29.7399,29.6388,29.6677,81700.0
2014-09-17 15:30:00,41.05,41.06,40.93,40.93,54100.0,29.6605,29.6677,29.5737,29.5737,54100.0
2014-09-17 15:40:00,40.93,40.96,40.91,40.94,93000.0,29.5737,29.5954,29.5593,29.581,93000.0
2014-09-17 15:50:00,40.95,40.99,40.95,40.97,100500.0,29.5882,29.6171,29.5882,29.6026,100500.0
2014-09-18 09:30:00,41.19,41.21,41.17,41.17,232000.0,29.7616,29.7761,29.7472,29.7472,232000.0
2014-09-18 09:40:00,41.17,41.19,41.16,41.18,143400.0,29.7472,29.7616,29.7399,29.7544,143400.0
2014-09-18 09:50:00,41.19,41.2,41.17,41.2,42400.0,29.7616,29.7688,29.7472,29.7688,42400.0
2014-09-18 10:00:00,41.21,41.23,41.2,41.22,109000.0,29.7761,29.7905,29.7688,29.7833,109000.0
2014-09-18 10:10:00,41.23,41.23,41.2,41.22,29700.0,29.7905,29.7905,29.7688,29.7833,29700.0
2014-09-18 10:20:00,41.22,41.25,41.22,41.23,70900.0,29.7833,29.805,29.7833,29.7905,70900.0
2014-09-18 10:30:00,41.23,41.28,41.23,41.28,55600.0,29.7905,29.8266,29.7905,29.8266,55600.0
2014-09-18 10:40:00,41.28,41.28,41.26,41.27,93600.0,29.8266,29.8266,29.8122,29.8194,93600.0
2014-09-18 10:50:00,41.27,41.28,41.25,41.26,23200.0,29.8194,29.8266,29.805,29.8122,23200.0
2014-09-18 11:00:00,41.26,41.27,41.22,41.24,101600.0,29.8122,29.8194,29.7833,29.7977,101600.0
2014-09-18 11:10:00,41.23,41.24,41.21,41.22,104500.0,29.7905,29.7977,29.7761,29.7833,104500.0
2014-09-18 11:20:00,41.21,41.22,41.2,41.21,129300.0,29.7761,29.7833,29.7688,29.7761,129300.0
2014-09-18 11:30:00,41.2,41.24,41.19,41.23,122400.0,29.7688,29.7977,29.7616,29.7905,122400.0
2014-09-18 11:40:00,41.23,41.23,41.21,41.21,74800.0,29.7905,29.7905,29.7761,29.7761,74800.0
2014-09-18 11:50:00,41.22,41.23,41.2,41.23,100400.0,29.7833,29.7905,29.7688,29.7905,100400.0
2014-09-18 12:00:00,41.22,41.26,41.22,41.24,189700.0,29.7833,29.8122,29.7833,29.7977,189700.0
2014-09-18 12:10:00,41.25,41.26,41.24,41.25,52800.0,29.805,29.8122,29.7977,29.805,52800.0
2014-09-18 12:20:00,41.26,41.26,41.25,41.25,9200.0,29.8122,29.8122,29.805,29.805,9200.0
2014-09-18 12:30:00,41.25,41.26,41.25,41.26,26500.0,29.805,29.8122,29.805,29.8122,26500.0
2014-09-18 12:40:00,41.26,41.28,41.26,41.27,29100.0,29.8122,29.8266,29.8122,29.8194,29100.0
2014-09-18 12:50:00,41.26,41.28,41.25,41.28,39500.0,29.8122,29.8266,29.805,29.8266,39500.0
2014-09-18 13:00:00,41.28,41.28,41.23,41.23,133500.0,29.8266,29.8266,29.7905,29.7905,133500.0
2014-09-18 13:10:00,41.23,41.25,41.23,41.23,107500.0,29.7905,29.805,29.7905,29.7905,107500.0
2014-09-18 13:20:00,41.23,41.24,41.21,41.22,15400.0,29.7905,29.7977,29.7761,29.7833,15400.0
2014-09-18 13:30:00,41.21,41.22,41.21,41.22,56500.0,29.7761,29.7833,29.7761,29.7833,56500.0
2014-09-18 13:40:00,41.22,41.23,41.21,41.22,75100.0,29.7833,29.7905,29.7761,29.7833,75100.0
2014-09-18 13:50:00,41.23,41.23,41.21,41.23,38400.0,29.7905,29.7905,29.7761,29.7905,38400.0
2014-09-18 14:00:00,41.23,41.25,41.23,41.25,45100.0,29.7905,29.805,29.7905,29.805,45100.0
2014-09-18 14:10:00,41.25,41.25,41.23,41.23,33800.0,29.805,29.805,29.7905,29.7905,33800.0
2014-09-18 14:20:00,41.23,41.23,41.21,41.23,30200.0,29.7905,29.7905,29.7761,29.7905,30200.0
2014-09-18 14:30:00,41.22,41.24,41.22,41.24,57400.0,29.7833,29.7977,29.7833,29.7977,57400.0
2014-09-18 14:40:00,41.24,41.24,41.22,41.22,81100.0,29.7977,29.7977,29.7833,29.7833,81100.0
2014-09-18 14:50:00,41.23,41.23,41.22,41.22,20700.0,29.7905,29.7905,29.7833,29.7833,20700.0
2014-09-18 15:00:00,41.23,41.25,41.22,41.25,45400.0,29.7905,29.805,29.7833,29.805,45400.0
2014-09-18 15:10:00,41.24,41.25,41.24,41.25,39600.0,29.7977,29.805,29.7977,29.805,39600.0
2014-09-18 15:20:00,41.25,41.25,41.24,41.25,38400.0,29.805,29.805,29.7977,29.805,38400.0
2014-09-18 15:30:00,41.25,41.27,41.24,41.27,35800.0,29.805,29.8194,29.7977,29.8194,35800.0
2014-09-18 15:40:00,41.26,41.26,41.24,41.24,52200.0,29.8122,29.8122,29.7977,29.7977,52200.0
2014-09-18 15:50:00,41.25,41.25,41.23,41.24,75100.0,29.805,29.805,29.7905,29.7977,75100.0
2014-09-19 09:30:00,41.33,41.33,41.28,41.3,100600.0,29.8628,29.8628,29.8266,29.8411,100600.0
2014-09-19 09:40:00,41.3,41.3,41.28,41.3,70400.0,29.8411,29.8411,29.8266,29.8411,70400.0
2014-09-19 09:50:00,41.29,41.3,41.28,41.29,58100.0,29.8339,29.8411,29.8266,29.8339,58100.0
2014-09-19 10:00:00,41.28,41.3,41.28,41.29,55800.0,29.8266,29.8411,29.8266,29.8339,55800.0
2014-09-19 10:10:00,41.28,41.29,41.22,41.23,36900.0,29.8266,29.8339,29.7833,29.7905,36900.0
2014-09-19 10:20:00,41.23,41.24,41.21,41.22,43500.0,29.7905,29.7977,29.7761,29.7833,43500.0
2014-09-19 10:30:00,41.22,41.22,41.19,41.2,94300.0,29.7833,29.7833,29.7616,29.7688,94300.0
2014-09-19 10:40:00,41.19,41.2,41.17,41.17,31000.0,29.7616,29.7688,29.7472,29.7472,31000.0
2014-09-19 10:50:00,41.16,41.2,41.16,41.2,29900.0,29.7399,29.7688,29.7399,29.7688,29900.0
2014-09-19 11:00:00,41.2,41.23,41.2,41.22,138300.0,29.7688,29.7905,29.7688,29.7833,138300.0
2014-09-19 11:10:00,41.21,41.23,41.21,41.22,14900.0,29.7761,29.7905,29.7761,29.7833,14900.0
2014-09-19 11:20:00,41.21,41.23,41.2,41.2,14000.0,29.7761,29.7905,29.7688,29.7688,14000.0
2014-09-19 11:30:00,41.19,41.21,41.15,41.19,105700.0,29.7616,29.7761,29.7327,29.7616,105700.0
2014-09-19 11:40:00,41.19,41.21,41.15,41.15,45100.0,29.7616,29.7761,29.7327,29.7327,45100.0
2014-09-19 11:50:00,41.15,41.17,41.14,41.15,48700.0,29.7327,29.7472,29.7255,29.7327,48700.0
2014-09-19 12:00:00,41.15,41.16,41.11,41.11,17800.0,29.7327,29.7399,29.7038,29.7038,17800.0
2014-09-19 12:10:00,41.11,41.13,41.1,41.13,28100.0,29.7038,29.7183,29.6966,29.7183,28100.0
2014-09-19 12:20:00,41.12,41.15,41.11,41.14,76500.0,29.711,29.7327,29.7038,29.7255,76500.0
2014-09-19 12:30:00,41.14,41.15,41.13,41.15,41500.0,29.7255,29.7327,29.7183,29.7327,41500.0
2014-09-19 12:40:00,41.15,41.15,41.11,41.12,12700.0,29.7327,29.7327,29.7038,29.711,12700.0
2014-09-19 12:50:00,41.12,41.13,41.1,41.12,34200.0,29.711,29.7183,29.6966,29.711,34200.0
2014-09-19 13:00:00,41.11,41.12,41.1,41.11,84900.0,29.7038,29.711,29.6966,29.7038,84900.0
2014-09-19 13:10:00,41.12,41.12,41.08,41.09,89100.0,29.711,29.711,29.6821,29.6894,89100.0
2014-09-19 13:20:00,41.09,41.13,41.09,41.12,23000.0,29.6894,29.7183,29.6894,29.711,23000.0
2014-09-19 13:30:00,41.12,41.13,41.12,41.12,13100.0,29.711,29.7183,29.711,29.711,13100.0
2014-09-19 13:40:00,41.13,41.14,41.12,41.14,128400.0,29.7183,29.7255,29.711,29.7255,128400.0
2014-09-19 13:50:00,41.14,41.16,41.14,41.14,20900.0,29.7255,29.7399,29.7255,29.7255,20900.0
2014-09-19 14:00:00,41.15,41.15,41.13,41.14,10900.0,29.7327,29.7327,29.7183,29.7255,10900.0
2014-09-19 14:10:00,41.14,41.14,41.12,41.14,31500.0,29.7255,29.7255,29.711,29.7255,31500.0
2014-09-19 14:20:00,41.13,41.17,41.13,41.15,69500.0,29.7183,29.7472,29.7183,29.7327,69500.0
2014-09-19 14:30:00,41.15,41.16,41.14,41.16,41500.0,29.7327,29.7399,29.7255,29.7399,41500.0
2014-09-19 14:40:00,41.15,41.16,41.15,41.15,51400.0,29.7327,29.7399,29.7327,29.7327,51400.0
2014-09-19 14:50:00,41.15,41.15,41.14,41.15,126500.0,29.7327,29.7327,29.7255,29.7327,126500.0
2014-09-19 15:00:00,41.15,41.16,41.14,41.15,49400.0,29.7327,29.7399,29.7255,29.7327,49400.0
2014-09-19 15:10:00,41.15,41.16,41.15,41.15,51500.0,29.7327,29.7399,29.7327,29.7327,51500.0
2014-09-19 15:20:00,41.15,41.16,41.14,41.14,38600.0,29.7327,29.7399,29.7255,29.7255,38600.0
2014-09-19 15:30:00,41.15,41.15,41.14,41.15,50600.0,29.7327,29.7327,29.7255,29.7327,50600.0
2014-09-19 15:40:00,41.15,41.16,41.14,41.15,37800.0,29.7327,29.7399,29.7255,29.7327,37800.0
2014-09-19 15:50:00,41.16,41.16,41.1,41.1,130300.0,29.7399,29.7399,29.6966,29.6966,130300.0
2014-09-22 09:30:00,41.09,41.09,41.01,41.01,78300.0,29.6894,29.6894,29.6316,29.6316,78300.0
2014-09-22 09:40:00,41.01,41.04,41.0,41.03,40400.0,29.6316,29.6532,29.6243,29.646,40400.0
2014-09-22 09:50:00,41.02,41.04,41.02,41.03,54200.0,29.6388,29.6532,29.6388,29.646,54200.0
2014-09-22 10:00:00,41.04,41.05,41.02,41.05,74800.0,29.6532,29.6605,29.6388,29.6605,74800.0
2014-09-22 10:10:00,41.04,41.06,41.02,41.03,139500.0,29.6532,29.6677,29.6388,29.646,139500.0
2014-09-22 10:20:00,41.02,41.03,40.96,40.97,69300.0,29.6388,29.646,29.5954,29.6026,69300.0
2014-09-22 10:30:00,40.96,40.97,40.94,40.96,73400.0,29.5954,29.6026,29.581,29.5954,73400.0
2014-09-22 10:40:00,40.95,40.95,40.91,40.92,46500.0,29.5882,29.5882,29.5593,29.5665,46500.0
2014-09-22 10:50:00,40.93,40.93,40.88,40.89,67200.0,29.5737,29.5737,29.5376,29.5448,67200.0
2014-09-22 11:00:00,40.88,40.91,40.87,40.9,49300.0,29.5376,29.5593,29.5304,29.5521,49300.0
2014-09-22 11:10:00,40.89,40.9,40.87,40.88,30800.0,29.5448,29.5521,29.5304,29.5376,30800.0
2014-09-22 11:20:00,40.87,40.92,40.87,40.92,47700.0,29.5304,29.5665,29.5304,29.5665,47700.0
2014-09-22 11:30:00,40.92,40.93,40.9,40.9,26400.0,29.5665,29.5737,29.5521,29.5521,26400.0
2014-09-22 11:40:00,40.89,40.9,40.88,40.9,22700.0,29.5448,29.5521,29.5376,29.5521,22700.0
2014-09-22 11:50:00,40.9,40.91,40.87,40.88,22500.0,29.5521,29.5593,29.5304,29.5376,22500.0
2014-09-22 12:00:00,40.89,40.9,40.87,40.89,11100.0,29.5448,29.5521,29.5304,29.5448,11100.0
2014-09-22 12:10:00,40.89,40.89,40.87,40.87,21800.0,29.5448,29.5448,29.5304,29.5304,21800.0
2014-09-22 12:20:00,40.87,40.88,40.86,40.87,35900.0,29.5304,29.5376,29.5232,29.5304,35900.0
2014-09-22 12:30:00,40.86,40.88,40.85,40.87,44400.0,29.5232,29.5376,29.5159,29.5304,44400.0
2014-09-22 12:40:00,40.87,40.9,40.87,40.9,14600.0,29.5304,29.5521,29.5304,29.5521,14600.0
2014-09-22 12:50:00,40.9,40.9,40.88,40.88,22400.0,29.5521,29.5521,29.5376,29.5376,22400.0
2014-09-22 13:00:00,40.89,40.89,40.87,40.87,196500.0,29.5448,29.5448,29.5304,29.5304,196500.0
2014-09-22 13:10:00,40.87,40.88,40.85,40.85,116700.0,29.5304,29.5376,29.5159,29.5159,116700.0
2014-09-22 13:20:00,40.85,40.89,40.85,40.89,95500.0,29.5159,29.5448,29.5159,29.5448,95500.0
2014-09-22 13:30:00,40.88,40.91,40.88,40.89,132100.0,29.5376,29.5593,29.5376,29.5448,132100.0
2014-09-22 13:40:00,40.88,40.89,40.87,40.88,24900.0,29.5376,29.5448,29.5304,29.5376,24900.0
2014-09-22 13:50:00,40.89,40.9,40.87,40.87,32300.0,29.5448,29.5521,29.5304,29.5304,32300.0
2014-09-22 14:00:00,40.88,40.88,40.86,40.88,36600.0,29.5376,29.5376,29.5232,29.5376,36600.0
2014-09-22 14:10:00,40.88,40.89,40.87,40.88,84900.0,29.5376,29.5448,29.5304,29.5376,84900.0
2014-09-22 14:20:00,40.88,40.89,40.84,40.84,51100.0,29.5376,29.5448,29.5087,29.5087,51100.0
2014-09-22 14:30:00,40.85,40.85,40.83,40.84,21900.0,29.5159,29.5159,29.5015,29.5087,21900.0
2014-09-22 14:40:00,40.84,40.9,40.84,40.9,31800.0,29.5087,29.5521,29.5087,29.5521,31800.0
2014-09-22 14:50:00,40.91,40.91,40.89,40.89,75900.0,29.5593,29.5593,29.5448,29.5448,75900.0
2014-09-22 15:00:00,40.89,40.91,40.88,40.89,46300.0,29.5448,29.5593,29.5376,29.5448,46300.0
2014-09-22 15:10:00,40.88,40.89,40.87,40.89,58700.0,29.5376,29.5448,29.5304,29.5448,58700.0
2014-09-22 15:20:00,40.89,40.92,40.88,40.92,29400.0,29.5448,29.5665,29.5376,29.5665,29400.0
2014-09-22 15:30:00,40.92,40.93,40.91,40.93,56100.0,29.5665,29.5737,29.5593,29.5737,56100.0
2014-09-22 15:40:00,40.93,40.97,40.92,40.97,75200.0,29.5737,29.6026,29.5665,29.6026,75200.0
2014-09-22 15:50:00,40.97,40.97,40.94,40.95,100200.0,29.6026,29.6026,29.581,29.5882,100200.0
2014-09-23 09:30:00,40.69,40.72,40.66,40.72,201000.0,29.4003,29.422,29.3787,29.422,201000.0
2014-09-23 09:40:00,40.72,40.74,40.71,40.74,105200.0,29.422,29.4365,29.4148,29.4365,105200.0
2014-09-23 09:50:00,40.75,40.78,40.74,40.78,89100.0,29.4437,29.4654,29.4365,29.4654,89100.0
2014-09-23 10:00:00,40.78,40.8,40.75,40.75,58300.0,29.4654,29.4798,29.4437,29.4437,58300.0
2014-09-23 10:10:00,40.75,40.76,40.73,40.75,26500.0,29.4437,29.4509,29.4292,29.4437,26500.0
2014-09-23 10:20:00,40.75,40.77,40.73,40.74,55400.0,29.4437,29.4581,29.4292,29.4365,55400.0
2014-09-23 10:30:00,40.73,40.73,40.67,40.68,40100.0,29.4292,29.4292,29.3859,29.3931,40100.0
2014-09-23 10:40:00,40.68,40.7,40.67,40.68,37300.0,29.3931,29.4076,29.3859,29.3931,37300.0
2014-09-23 10:50:00,40.68,40.69,40.64,40.65,42700.0,29.3931,29.4003,29.3642,29.3714,42700.0
2014-09-23 11:00:00,40.65,40.67,40.65,40.65,60000.0,29.3714,29.3859,29.3714,29.3714,60000.0
2014-09-23 11:10:00,40.65,40.65,40.6,40.65,220400.0,29.3714,29.3714,29.3353,29.3714,220400.0
2014-09-23 11:20:00,40.65,40.66,40.62,40.62,90600.0,29.3714,29.3787,29.3498,29.3498,90600.0
2014-09-23 11:30:00,40.63,40.69,40.61,40.68,134300.0,29.357,29.4003,29.3425,29.3931,134300.0
2014-09-23 11:40:00,40.68,40.7,40.67,40.68,28200.0,29.3931,29.4076,29.3859,29.3931,28200.0
2014-09-23 11:50:00,40.68,40.69,40.66,40.67,19500.0,29.3931,29.4003,29.3787,29.3859,19500.0
2014-09-23 12:00:00,40.68,40.69,40.65,40.66,67400.0,29.3931,29.4003,29.3714,29.3787,67400.0
2014-09-23 12:10:00,40.66,40.66,40.65,40.66,53200.0,29.3787,29.3787,29.3714,29.3787,53200.0
2014-09-23 12:20:00,40.66,40.66,40.62,40.63,35900.0,29.3787,29.3787,29.3498,29.357,35900.0
2014-09-23 12:30:00,40.62,40.63,40.62,40.62,10000.0,29.3498,29.357,29.3498,29.3498,10000.0
2014-09-23 12:40:00,40.63,40.64,40.6,40.6,51600.0,29.357,29.3642,29.3353,29.3353,51600.0
2014-09-23 12:50:00,40.6,40.61,40.59,40.61,19100.0,29.3353,29.3425,29.3281,29.3425,19100.0
2014-09-23 13:00:00,40.6,40.61,40.57,40.57,169600.0,29.3353,29.3425,29.3136,29.3136,169600.0
2014-09-23 13:10:00,40.57,40.59,40.56,40.58,212900.0,29.3136,29.3281,29.3064,29.3209,212900.0
2014-09-23 13:20:00,40.58,40.6,40.58,40.6,67500.0,29.3209,29.3353,29.3209,29.3353,67500.0
2014-09-23 13:30:00,40.6,40.63,40.59,40.63,72700.0,29.3353,29.357,29.3281,29.357,72700.0
2014-09-23 13:40:00,40.63,40.63,40.59,40.59,270200.0,29.357,29.357,29.3281,29.3281,270200.0
2014-09-23 13:50:00,40.6,40.6,40.56,40.56,544800.0,29.3353,29.3353,29.3064,29.3064,544800.0
2014-09-23 14:00:00,40.57,40.59,40.55,40.57,63800.0,29.3136,29.3281,29.2992,29.3136,63800.0
2014-09-23 14:10:00,40.57,40.6,40.57,40.57,36900.0,29.3136,29.3353,29.3136,29.3136,36900.0
2014-09-23 14:20:00,40.58,40.59,40.56,40.57,80800.0,29.3209,29.3281,29.3064,29.3136,80800.0
2014-09-23 14:30:00,40.57,40.58,40.57,40.58,53400.0,29.3136,29.3209,29.3136,29.3209,53400.0
2014-09-23 14:40:00,40.58,40.59,40.57,40.59,29800.0,29.3209,29.3281,29.3136,29.3281,29800.0
2014-09-23 14:50:00,40.59,40.61,40.58,40.61,42200.0,29.3281,29.3425,29.3209,29.3425,42200.0
2014-09-23 15:00:00,40.61,40.63,40.59,40.59,67200.0,29.3425,29.357,29.3281,29.3281,67200.0
2014-09-23 15:10:00,40.59,40.61,40.59,40.6,75700.0,29.3281,29.3425,29.3281,29.3353,75700.0
2014-09-23 15:20:00,40.61,40.63,40.59,40.63,136300.0,29.3425,29.357,29.3281,29.357,136300.0
2014-09-23 15:30:00,40.62,40.66,40.62,40.66,51200.0,29.3498,29.3787,29.3498,29.3787,51200.0
2014-09-23 15:40:00,40.66,40.66,40.62,40.62,74600.0,29.3787,29.3787,29.3498,29.3498,74600.0
2014-09-23 15:50:00,40.62,40.63,40.59,40.59,305300.0,29.3498,29.357,29.3281,29.3281,305300.0
2014-09-24 09:30:00,40.41,40.43,40.4,40.41,99400.0,29.3505,29.365,29.3432,29.3505,99400.0
2014-09-24 09:40:00,40.4,40.41,40.36,40.37,83600.0,29.3432,29.3505,29.3142,29.3214,83600.0
2014-09-24 09:50:00,40.36,40.39,40.36,40.38,27500.0,29.3142,29.336,29.3142,29.3287,27500.0
2014-09-24 10:00:00,40.38,40.39,40.32,40.33,111800.0,29.3287,29.336,29.2851,29.2924,111800.0
2014-09-24 10:10:00,40.33,40.36,40.3,40.34,41500.0,29.2924,29.3142,29.2706,29.2996,41500.0
2014-09-24 10:20:00,40.34,40.35,40.31,40.33,61600.0,29.2996,29.3069,29.2779,29.2924,61600.0
2014-09-24 10:30:00,40.34,40.4,40.32,40.4,115700.0,29.2996,29.3432,29.2851,29.3432,115700.0
2014-09-24 10:40:00,40.4,40.45,40.4,40.42,43800.0,29.3432,29.3795,29.3432,29.3578,43800.0
2014-09-24 10:50:00,40.43,40.44,40.42,40.44,49800.0,29.365,29.3723,29.3578,29.3723,49800.0
2014-09-24 11:00:00,40.44,40.5,40.42,40.5,36600.0,29.3723,29.4159,29.3578,29.4159,36600.0
2014-09-24 11:10:00,40.51,40.52,40.49,40.5,52200.0,29.4231,29.4304,29.4086,29.4159,52200.0
2014-09-24 11:20:00,40.5,40.55,40.5,40.53,192200.0,29.4159,29.4522,29.4159,29.4376,192200.0
2014-09-24 11:30:00,40.53,40.56,40.53,40.54,46900.0,29.4376,29.4594,29.4376,29.4449,46900.0
2014-09-24 11:40:00,40.54,40.56,40.54,40.54,33700.0,29.4449,29.4594,29.4449,29.4449,33700.0
2014-09-24 11:50:00,40.54,40.56,40.54,40.55,36200.0,29.4449,29.4594,29.4449,29.4522,36200.0
2014-09-24 12:00:00,40.56,40.57,40.55,40.56,12300.0,29.4594,29.4667,29.4522,29.4594,12300.0
2014-09-24 12:10:00,40.56,40.56,40.54,40.54,10200.0,29.4594,29.4594,29.4449,29.4449,10200.0
2014-09-24 12:20:00,40.53,40.55,40.52,40.54,28900.0,29.4376,29.4522,29.4304,29.4449,28900.0
2014-09-24 12:30:00,40.54,40.55,40.53,40.54,135700.0,29.4449,29.4522,29.4376,29.4449,135700.0
2014-09-24 12:40:00,40.54,40.54,40.52,40.53,46700.0,29.4449,29.4449,29.4304,29.4376,46700.0
2014-09-24 12:50:00,40.53,40.54,40.52,40.54,30800.0,29.4376,29.4449,29.4304,29.4449,30800.0
2014-09-24 13:00:00,40.54,40.55,40.53,40.53,112500.0,29.4449,29.4522,29.4376,29.4376,112500.0
2014-09-24 13:10:00,40.54,40.57,40.53,40.57,44600.0,29.4449,29.4667,29.4376,29.4667,44600.0
2014-09-24 13:20:00,40.56,40.56,40.55,40.56,29700.0,29.4594,29.4594,29.4522,29.4594,29700.0
2014-09-24 13:30:00,40.56,40.59,40.56,40.59,21900.0,29.4594,29.4812,29.4594,29.4812,21900.0
2014-09-24 13:40:00,40.58,40.59,40.57,40.58,47400.0,29.474,29.4812,29.4667,29.474,47400.0
2014-09-24 13:50:00,40.58,40.59,40.58,40.59,17200.0,29.474,29.4812,29.474,29.4812,17200.0
2014-09-24 14:00:00,40.59,40.59,40.56,40.56,126900.0,29.4812,29.4812,29.4594,29.4594,126900.0
2014-09-24 14:10:00,40.56,40.57,40.56,40.57,45300.0,29.4594,29.4667,29.4594,29.4667,45300.0
2014-09-24 14:20:00,40.57,40.61,40.57,40.6,55300.0,29.4667,29.4958,29.4667,29.4885,55300.0
2014-09-24 14:30:00,40.59,40.6,40.58,40.6,58000.0,29.4812,29.4885,29.474,29.4885,58000.0
2014-09-24 14:40:00,40.6,40.61,40.59,40.6,24900.0,29.4885,29.4958,29.4812,29.4885,24900.0
2014-09-24 14:50:00,40.61,40.62,40.6,40.61,20200.0,29.4958,29.503,29.4885,29.4958,20200.0
2014-09-24 15:00:00,40.62,40.64,40.61,40.63,44800.0,29.503,29.5175,29.4958,29.5103,44800.0
2014-09-24 15:10:00,40.64,40.65,40.63,40.64,40000.0,29.5175,29.5248,29.5103,29.5175,40000.0
2014-09-24 15:20:00,40.64,40.65,40.63,40.64,45400.0,29.5175,29.5248,29.5103,29.5175,45400.0
2014-09-24 15:30:00,40.63,40.64,40.63,40.63,44500.0,29.5103,29.5175,29.5103,29.5103,44500.0
2014-09-24 15:40:00,40.63,40.63,40.59,40.6,92700.0,29.5103,29.5103,29.4812,29.4885,92700.0
2014-09-24 15:50:00,40.6,40.61,40.59,40.61,84200.0,29.4885,29.4958,29.4812,29.4958,84200.0
2014-09-25 09:30:00,40.4,40.4,40.34,40.35,65800.0,29.3432,29.3432,29.2996,29.3069,65800.0
2014-09-25 09:40:00,40.34,40.35,40.27,40.28,39300.0,29.2996,29.3069,29.2488,29.2561,39300.0
2014-09-25 09:50:00,40.28,40.29,40.19,40.22,109400.0,29.2561,29.2633,29.1907,29.2125,109400.0
2014-09-25 10:00:00,40.24,40.27,40.22,40.26,102100.0,29.227,29.2488,29.2125,29.2415,102100.0
2014-09-25 10:10:00,40.25,40.26,40.2,40.22,35400.0,29.2343,29.2415,29.198,29.2125,35400.0
2014-09-25 10:20:00,40.21,40.22,40.15,40.17,51900.0,29.2052,29.2125,29.1616,29.1762,51900.0
2014-09-25 10:30:00,40.18,40.18,40.11,40.13,60700.0,29.1834,29.1834,29.1326,29.1471,60700.0
2014-09-25 10:40:00,40.12,40.13,40.05,40.09,111200.0,29.1399,29.1471,29.089,29.1181,111200.0
2014-09-25 10:50:00,40.09,40.16,40.07,40.14,49800.0,29.1181,29.1689,29.1035,29.1544,49800.0
2014-09-25 11:00:00,40.13,40.13,40.06,40.1,127400.0,29.1471,29.1471,29.0963,29.1253,127400.0
2014-09-25 11:10:00,40.09,40.09,40.02,40.02,75800.0,29.1181,29.1181,29.0672,29.0672,75800.0
2014-09-25 11:20:00,40.01,40.09,40.0,40.09,73500.0,29.06,29.1181,29.0527,29.1181,73500.0
2014-09-25 11:30:00,40.09,40.1,40.04,40.09,78500.0,29.1181,29.1253,29.0817,29.1181,78500.0
2014-09-25 11:40:00,40.09,40.09,40.05,40.05,295200.0,29.1181,29.1181,29.089,29.089,295200.0
2014-09-25 11:50:00,40.05,40.07,40.04,40.05,111200.0,29.089,29.1035,29.0817,29.089,111200.0
2014-09-25 12:00:00,40.07,40.07,40.04,40.05,138900.0,29.1035,29.1035,29.0817,29.089,138900.0
2014-09-25 12:10:00,40.05,40.06,40.03,40.05,54600.0,29.089,29.0963,29.0745,29.089,54600.0
2014-09-25 12:20:00,40.05,40.05,39.99,40.0,94200.0,29.089,29.089,29.0454,29.0527,94200.0
2014-09-25 12:30:00,40.0,40.04,39.99,40.03,89500.0,29.0527,29.0817,29.0454,29.0745,89500.0
2014-09-25 12:40:00,40.04,40.04,40.01,40.02,82100.0,29.0817,29.0817,29.06,29.0672,82100.0
2014-09-25 12:50:00,40.02,40.02,40.0,40.01,66500.0,29.0672,29.0672,29.0527,29.06,66500.0
2014-09-25 13:00:00,40.01,40.01,39.97,39.99,201100.0,29.06,29.06,29.0309,29.0454,201100.0
2014-09-25 13:10:00,39.99,40.03,39.99,40.03,127900.0,29.0454,29.0745,29.0454,29.0745,127900.0
2014-09-25 13:20:00,40.03,40.05,40.01,40.04,102400.0,29.0745,29.089,29.06,29.0817,102400.0
2014-09-25 13:30:00,40.05,40.05,40.02,40.03,36200.0,29.089,29.089,29.0672,29.0745,36200.0
2014-09-25 13:40:00,40.03,40.05,40.01,40.03,63800.0,29.0745,29.089,29.06,29.0745,63800.0
2014-09-25 13:50:00,40.03,40.03,39.98,40.0,39900.0,29.0745,29.0745,29.0382,29.0527,39900.0
2014-09-25 14:00:00,39.99,40.04,39.99,40.02,172300.0,29.0454,29.0817,29.0454,29.0672,172300.0
2014-09-25 14:10:00,40.02,40.05,40.01,40.04,87900.0,29.0672,29.089,29.06,29.0817,87900.0
2014-09-25 14:20:00,40.04,40.05,40.02,40.03,47200.0,29.0817,29.089,29.0672,29.0745,47200.0
2014-09-25 14:30:00,40.04,40.06,40.03,40.06,20200.0,29.0817,29.0963,29.0745,29.0963,20200.0
2014-09-25 14:40:00,40.06,40.08,40.04,40.08,115100.0,29.0963,29.1108,29.0817,29.1108,115100.0
2014-09-25 14:50:00,40.08,40.08,40.04,40.04,42300.0,29.1108,29.1108,29.0817,29.0817,42300.0
2014-09-25 15:00:00,40.05,40.06,40.03,40.04,37200.0,29.089,29.0963,29.0745,29.0817,37200.0
2014-09-25 15:10:00,40.04,40.06,40.03,40.05,44900.0,29.0817,29.0963,29.0745,29.089,44900.0
2014-09-25 15:20:00,40.04,40.05,40.02,40.03,54500.0,29.0817,29.089,29.0672,29.0745,54500.0
2014-09-25 15:30:00,40.03,40.08,40.03,40.08,141500.0,29.0745,29.1108,29.0745,29.1108,141500.0
2014-09-25 15:40:00,40.08,40.09,40.05,40.07,248000.0,29.1108,29.1181,29.089,29.1035,248000.0
2014-09-25 15:50:00,40.08,40.08,40.03,40.03,175200.0,29.1108,29.1108,29.0745,29.0745,175200.0
2014-09-26 09:30:00,40.14,40.16,40.13,40.13,68100.0,29.1544,29.1689,29.1471,29.1471,68100.0
2014-09-26 09:40:00,40.13,40.13,40.06,40.1,83200.0,29.1471,29.1471,29.0963,29.1253,83200.0
2014-09-26 09:50:00,40.1,40.12,40.05,40.09,57500.0,29.1253,29.1399,29.089,29.1181,57500.0
2014-09-26 10:00:00,40.1,40.18,40.1,40.14,43300.0,29.1253,29.1834,29.1253,29.1544,43300.0
2014-09-26 10:10:00,40.14,40.14,40.09,40.11,67700.0,29.1544,29.1544,29.1181,29.1326,67700.0
2014-09-26 10:20:00,40.11,40.14,40.09,40.09,38900.0,29.1326,29.1544,29.1181,29.1181,38900.0
2014-09-26 10:30:00,40.09,40.12,40.06,40.09,68300.0,29.1181,29.1399,29.0963,29.1181,68300.0
2014-09-26 10:40:00,40.09,40.12,40.08,40.12,23700.0,29.1181,29.1399,29.1108,29.1399,23700.0
2014-09-26 10:50:00,40.11,40.16,40.11,40.16,40100.0,29.1326,29.1689,29.1326,29.1689,40100.0
2014-09-26 11:00:00,40.16,40.2,40.14,40.18,60000.0,29.1689,29.198,29.1544,29.1834,60000.0
2014-09-26 11:10:00,40.18,40.18,40.16,40.16,37200.0,29.1834,29.1834,29.1689,29.1689,37200.0
2014-09-26 11:20:00,40.16,40.16,40.11,40.13,60800.0,29.1689,29.1689,29.1326,29.1471,60800.0
2014-09-26 11:30:00,40.14,40.14,40.11,40.12,16700.0,29.1544,29.1544,29.1326,29.1399,16700.0
2014-09-26 11:40:00,40.12,40.12,40.08,40.11,32000.0,29.1399,29.1399,29.1108,29.1326,32000.0
2014-09-26 11:50:00,40.1,40.11,40.08,40.1,23000.0,29.1253,29.1326,29.1108,29.1253,23000.0
2014-09-26 12:00:00,40.09,40.11,40.09,40.11,15500.0,29.1181,29.1326,29.1181,29.1326,15500.0
2014-09-26 12:10:00,40.11,40.13,40.1,40.12,15100.0,29.1326,29.1471,29.1253,29.1399,15100.0
2014-09-26 12:20:00,40.12,40.14,40.11,40.14,11700.0,29.1399,29.1544,29.1326,29.1544,11700.0
2014-09-26 12:30:00,40.14,40.15,40.12,40.13,16800.0,29.1544,29.1616,29.1399,29.1471,16800.0
2014-09-26 12:40:00,40.12,40.12,40.11,40.11,141000.0,29.1399,29.1399,29.1326,29.1326,141000.0
2014-09-26 12:50:00,40.12,40.13,40.11,40.12,68600.0,29.1399,29.1471,29.1326,29.1399,68600.0
2014-09-26 13:00:00,40.12,40.14,40.12,40.14,53000.0,29.1399,29.1544,29.1399,29.1544,53000.0
2014-09-26 13:10:00,40.14,40.15,40.13,40.14,18700.0,29.1544,29.1616,29.1471,29.1544,18700.0
2014-09-26 13:20:00,40.15,40.15,40.12,40.13,36000.0,29.1616,29.1616,29.1399,29.1471,36000.0
2014-09-26 13:30:00,40.13,40.14,40.12,40.13,24900.0,29.1471,29.1544,29.1399,29.1471,24900.0
2014-09-26 13:40:00,40.14,40.14,40.13,40.14,9400.0,29.1544,29.1544,29.1471,29.1544,9400.0
2014-09-26 13:50:00,40.14,40.17,40.13,40.16,70800.0,29.1544,29.1762,29.1471,29.1689,70800.0
2014-09-26 14:00:00,40.16,40.22,40.15,40.22,17300.0,29.1689,29.2125,29.1616,29.2125,17300.0
2014-09-26 14:10:00,40.22,40.26,40.2,40.26,28200.0,29.2125,29.2415,29.198,29.2415,28200.0
2014-09-26 14:20:00,40.27,40.27,40.23,40.23,20100.0,29.2488,29.2488,29.2197,29.2197,20100.0
2014-09-26 14:30:00,40.24,40.28,40.23,40.28,40100.0,29.227,29.2561,29.2197,29.2561,40100.0
2014-09-26 14:40:00,40.28,40.3,40.27,40.3,43000.0,29.2561,29.2706,29.2488,29.2706,43000.0
2014-09-26 14:50:00,40.3,40.3,40.26,40.26,62400.0,29.2706,29.2706,29.2415,29.2415,62400.0
2014-09-26 15:00:00,40.26,40.28,40.26,40.28,46200.0,29.2415,29.2561,29.2415,29.2561,46200.0
2014-09-26 15:10:00,40.28,40.28,40.24,40.25,35800.0,29.2561,29.2561,29.227,29.2343,35800.0
2014-09-26 15:20:00,40.25,40.27,40.24,40.25,45500.0,29.2343,29.2488,29.227,29.2343,45500.0
2014-09-26 15:30:00,40.25,40.26,40.22,40.23,56700.0,29.2343,29.2415,29.2125,29.2197,56700.0
2014-09-26 15:40:00,40.23,40.24,40.21,40.21,41200.0,29.2197,29.227,29.2052,29.2052,41200.0
2014-09-26 15:50:00,40.21,40.23,40.19,40.19,147500.0,29.2052,29.2197,29.1907,29.1907,147500.0
2014-09-29 09:30:00,39.76,39.76,39.71,39.74,191900.0,28.8784,28.8784,28.8421,28.8639,191900.0
2014-09-29 09:40:00,39.75,39.76,39.73,39.73,132800.0,28.8711,28.8784,28.8566,28.8566,132800.0
2014-09-29 09:50:00,39.73,39.75,39.7,39.75,194800.0,28.8566,28.8711,28.8348,28.8711,194800.0
2014-09-29 10:00:00,39.74,39.77,39.73,39.76,100100.0,28.8639,28.8856,28.8566,28.8784,100100.0
2014-09-29 10:10:00,39.75,39.8,39.75,39.8,41300.0,28.8711,28.9074,28.8711,28.9074,41300.0
2014-09-29 10:20:00,39.8,39.83,39.77,39.78,174800.0,28.9074,28.9292,28.8856,28.8929,174800.0
2014-09-29 10:30:00,39.79,39.83,39.79,39.81,44200.0,28.9002,28.9292,28.9002,28.9147,44200.0
2014-09-29 10:40:00,39.81,39.84,39.81,39.83,89200.0,28.9147,28.9365,28.9147,28.9292,89200.0
2014-09-29 10:50:00,39.83,39.84,39.8,39.82,60900.0,28.9292,28.9365,28.9074,28.922,60900.0
2014-09-29 11:00:00,39.82,39.84,39.79,39.83,96800.0,28.922,28.9365,28.9002,28.9292,96800.0
2014-09-29 11:10:00,39.83,39.9,39.82,39.9,99900.0,28.9292,28.9801,28.922,28.9801,99900.0
2014-09-29 11:20:00,39.9,39.9,39.86,39.89,46300.0,28.9801,28.9801,28.951,28.9728,46300.0
2014-09-29 11:30:00,39.9,39.92,39.89,39.9,25500.0,28.9801,28.9946,28.9728,28.9801,25500.0
2014-09-29 11:40:00,39.89,39.91,39.88,39.91,45000.0,28.9728,28.9873,28.9655,28.9873,45000.0
2014-09-29 11:50:00,39.91,39.93,39.9,39.91,18200.0,28.9873,29.0019,28.9801,28.9873,18200.0
2014-09-29 12:00:00,39.91,39.91,39.86,39.87,193400.0,28.9873,28.9873,28.951,28.9583,193400.0
2014-09-29 12:10:00,39.88,39.88,39.83,39.85,33900.0,28.9655,28.9655,28.9292,28.9437,33900.0
2014-09-29 12:20:00,39.84,39.85,39.81,39.83,68400.0,28.9365,28.9437,28.9147,28.9292,68400.0
2014-09-29 12:30:00,39.83,39.83,39.8,39.81,21000.0,28.9292,28.9292,28.9074,28.9147,21000.0
2014-09-29 12:40:00,39.81,39.85,39.8,39.84,18200.0,28.9147,28.9437,28.9074,28.9365,18200.0
2014-09-29 12:50:00,39.84,39.87,39.84,39.86,27000.0,28.9365,28.9583,28.9365,28.951,27000.0
2014-09-29 13:00:00,39.86,39.86,39.81,39.83,300000.0,28.951,28.951,28.9147,28.9292,300000.0
2014-09-29 13:10:00,39.82,39.87,39.81,39.86,216900.0,28.922,28.9583,28.9147,28.951,216900.0
2014-09-29 13:20:00,39.86,39.87,39.84,39.86,16900.0,28.951,28.9583,28.9365,28.951,16900.0
2014-09-29 13:30:00,39.87,39.88,39.85,39.85,38000.0,28.9583,28.9655,28.9437,28.9437,38000.0
2014-09-29 13:40:00,39.85,39.86,39.8,39.8,307500.0,28.9437,28.951,28.9074,28.9074,307500.0
2014-09-29 13:50:00,39.81,39.84,39.81,39.82,217300.0,28.9147,28.9365,28.9147,28.922,217300.0
2014-09-29 14:00:00,39.83,39.85,39.79,39.81,85600.0,28.9292,28.9437,28.9002,28.9147,85600.0
2014-09-29 14:10:00,39.81,39.82,39.8,39.8,16600.0,28.9147,28.922,28.9074,28.9074,16600.0
2014-09-29 14:20:00,39.8,39.81,39.77,39.79,27400.0,28.9074,28.9147,28.8856,28.9002,27400.0
2014-09-29 14:30:00,39.8,39.83,39.79,39.82,11500.0,28.9074,28.9292,28.9002,28.922,11500.0
2014-09-29 14:40:00,39.81,39.82,39.8,39.82,64400.0,28.9147,28.922,28.9074,28.922,64400.0
2014-09-29 14:50:00,39.82,39.86,39.8,39.85,56900.0,28.922,28.951,28.9074,28.9437,56900.0
2014-09-29 15:00:00,39.85,39.87,39.85,39.86,64700.0,28.9437,28.9583,28.9437,28.951,64700.0
2014-09-29 15:10:00,39.86,39.89,39.84,39.89,64200.0,28.951,28.9728,28.9365,28.9728,64200.0
2014-09-29 15:20:00,39.89,39.91,39.88,39.9,101400.0,28.9728,28.9873,28.9655,28.9801,101400.0
2014-09-29 15:30:00,39.9,39.9,39.86,39.88,74900.0,28.9801,28.9801,28.951,28.9655,74900.0
2014-09-29 15:40:00,39.87,39.87,39.83,39.85,153900.0,28.9583,28.9583,28.9292,28.9437,153900.0
2014-09-29 15:50:00,39.85,39.85,39.83,39.83,220600.0,28.9437,28.9437,28.9292,28.9292,220600.0
2014-09-30 09:30:00,39.73,39.73,39.66,39.68,157700.0,28.8566,28.8566,28.8057,28.8203,157700.0
2014-09-30 09:40:00,39.67,39.71,39.65,39.67,183300.0,28.813,28.8421,28.7985,28.813,183300.0
2014-09-30 09:50:00,39.66,39.68,39.65,39.66,73800.0,28.8057,28.8203,28.7985,28.8057,73800.0
2014-09-30 10:00:00,39.66,39.66,39.62,39.66,136000.0,28.8057,28.8057,28.7767,28.8057,136000.0
2014-09-30 10:10:00,39.66,39.74,39.66,39.72,448800.0,28.8057,28.8639,28.8057,28.8493,448800.0
2014-09-30 10:20:00,39.71,39.73,39.7,39.72,135100.0,28.8421,28.8566,28.8348,28.8493,135100.0
2014-09-30 10:30:00,39.73,39.78,39.73,39.77,141900.0,28.8566,28.8929,28.8566,28.8856,141900.0
2014-09-30 10:40:00,39.77,39.83,39.76,39.8,73600.0,28.8856,28.9292,28.8784,28.9074,73600.0
2014-09-30 10:50:00,39.8,39.83,39.79,39.81,62600.0,28.9074,28.9292,28.9002,28.9147,62600.0
2014-09-30 11:00:00,39.82,39.88,39.81,39.88,83600.0,28.922,28.9655,28.9147,28.9655,83600.0
2014-09-30 11:10:00,39.87,39.88,39.85,39.87,144300.0,28.9583,28.9655,28.9437,28.9583,144300.0
2014-09-30 11:20:00,39.86,39.9,39.85,39.86,58900.0,28.951,28.9801,28.9437,28.951,58900.0
2014-09-30 11:30:00,39.86,39.87,39.81,39.82,155500.0,28.951,28.9583,28.9147,28.922,155500.0
2014-09-30 11:40:00,39.81,39.81,39.76,39.77,56100.0,28.9147,28.9147,28.8784,28.8856,56100.0
2014-09-30 11:50:00,39.77,39.8,39.77,39.8,78800.0,28.8856,28.9074,28.8856,28.9074,78800.0
2014-09-30 12:00:00,39.8,39.8,39.78,39.79,147000.0,28.9074,28.9074,28.8929,28.9002,147000.0
2014-09-30 12:10:00,39.79,39.81,39.77,39.79,43400.0,28.9002,28.9147,28.8856,28.9002,43400.0
2014-09-30 12:20:00,39.79,39.79,39.72,39.73,118600.0,28.9002,28.9002,28.8493,28.8566,118600.0
2014-09-30 12:30:00,39.73,39.75,39.71,39.71,43100.0,28.8566,28.8711,28.8421,28.8421,43100.0
2014-09-30 12:40:00,39.71,39.76,39.7,39.74,61500.0,28.8421,28.8784,28.8348,28.8639,61500.0
2014-09-30 12:50:00,39.75,39.77,39.74,39.75,29900.0,28.8711,28.8856,28.8639,28.8711,29900.0
2014-09-30 13:00:00,39.75,39.79,39.74,39.78,69800.0,28.8711,28.9002,28.8639,28.8929,69800.0
2014-09-30 13:10:00,39.76,39.79,39.76,39.78,58600.0,28.8784,28.9002,28.8784,28.8929,58600.0
2014-09-30 13:20:00,39.77,39.78,39.73,39.74,65100.0,28.8856,28.8929,28.8566,28.8639,65100.0
2014-09-30 13:30:00,39.74,39.75,39.72,39.73,37000.0,28.8639,28.8711,28.8493,28.8566,37000.0
2014-09-30 13:40:00,39.73,39.73,39.67,39.67,84200.0,28.8566,28.8566,28.813,28.813,84200.0
2014-09-30 13:50:00,39.67,39.7,39.65,39.69,265900.0,28.813,28.8348,28.7985,28.8275,265900.0
2014-09-30 14:00:00,39.69,39.72,39.68,39.71,25500.0,28.8275,28.8493,28.8203,28.8421,25500.0
2014-09-30 14:10:00,39.71,39.72,39.69,39.7,46400.0,28.8421,28.8493,28.8275,28.8348,46400.0
2014-09-30 14:20:00,39.7,39.72,39.67,39.71,64300.0,28.8348,28.8493,28.813,28.8421,64300.0
2014-09-30 14:30:00,39.72,39.74,39.71,39.74,124300.0,28.8493,28.8639,28.8421,28.8639,124300.0
2014-09-30 14:40:00,39.73,39.76,39.72,39.76,115700.0,28.8566,28.8784,28.8493,28.8784,115700.0
2014-09-30 14:50:00,39.76,39.77,39.73,39.73,129300.0,28.8784,28.8856,28.8566,28.8566,129300.0
2014-09-30 15:00:00,39.73,39.74,39.71,39.72,230000.0,28.8566,28.8639,28.8421,28.8493,230000.0
2014-09-30 15:10:00,39.72,39.75,39.71,39.75,207600.0,28.8493,28.8711,28.8421,28.8711,207600.0
2014-09-30 15:20:00,39.74,39.78,39.74,39.75,169300.0,28.8639,28.8929,28.8639,28.8711,169300.0
2014-09-30 15:30:00,39.76,39.78,39.73,39.75,135400.0,28.8784,28.8929,28.8566,28.8711,135400.0
2014-09-30 15:40:00,39.75,39.78,39.74,39.75,185500.0,28.8711,28.8929,28.8639,28.8711,185500.0
2014-09-30 15:50:00,39.75,39.76,39.73,39.74,451000.0,28.8711,28.8784,28.8566,28.8639,451000.0
2014-10-01 09:30:00,39.52,39.58,39.46,39.47,280300.0,28.7041,28.7476,28.6605,28.6677,280300.0
2014-10-01 09:40:00,39.47,39.47,39.42,39.46,364100.0,28.6677,28.6677,28.6314,28.6605,364100.0
2014-10-01 09:50:00,39.45,39.48,39.42,39.47,364800.0,28.6532,28.675,28.6314,28.6677,364800.0
2014-10-01 10:00:00,39.46,39.49,39.43,39.45,483200.0,28.6605,28.6823,28.6387,28.6532,483200.0
2014-10-01 10:10:00,39.44,39.48,39.43,39.46,85500.0,28.646,28.675,28.6387,28.6605,85500.0
2014-10-01 10:20:00,39.46,39.47,39.43,39.44,173100.0,28.6605,28.6677,28.6387,28.646,173100.0
2014-10-01 10:30:00,39.45,39.45,39.38,39.39,73400.0,28.6532,28.6532,28.6024,28.6096,73400.0
2014-10-01 10:40:00,39.39,39.42,39.38,39.41,56400.0,28.6096,28.6314,28.6024,28.6242,56400.0
2014-10-01 10:50:00,39.42,39.46,39.41,39.45,46200.0,28.6314,28.6605,28.6242,28.6532,46200.0
2014-10-01 11:00:00,39.46,39.48,39.44,39.47,87300.0,28.6605,28.675,28.646,28.6677,87300.0
2014-10-01 11:10:00,39.47,39.47,39.44,39.45,80700.0,28.6677,28.6677,28.646,28.6532,80700.0
2014-10-01 11:20:00,39.45,39.46,39.41,39.42,29800.0,28.6532,28.6605,28.6242,28.6314,29800.0
2014-10-01 11:30:00,39.42,39.43,39.39,39.42,64800.0,28.6314,28.6387,28.6096,28.6314,64800.0
2014-10-01 11:40:00,39.42,39.46,39.41,39.43,71200.0,28.6314,28.6605,28.6242,28.6387,71200.0
2014-10-01 11:50:00,39.42,39.47,39.42,39.47,56300.0,28.6314,28.6677,28.6314,28.6677,56300.0
2014-10-01 12:00:00,39.46,39.47,39.43,39.44,87400.0,28.6605,28.6677,28.6387,28.646,87400.0
2014-10-01 12:10:00,39.45,39.45,39.41,39.42,38200.0,28.6532,28.6532,28.6242,28.6314,38200.0
2014-10-01 12:20:00,39.42,39.47,39.39,39.46,260300.0,28.6314,28.6677,28.6096,28.6605,260300.0
2014-10-01 12:30:00,39.45,39.45,39.4,39.41,49600.0,28.6532,28.6532,28.6169,28.6242,49600.0
2014-10-01 12:40:00,39.4,39.42,39.36,39.36,86900.0,28.6169,28.6314,28.5879,28.5879,86900.0
2014-10-01 12:50:00,39.37,39.39,39.35,39.35,57900.0,28.5951,28.6096,28.5806,28.5806,57900.0
2014-10-01 13:00:00,39.36,39.38,39.35,39.35,77400.0,28.5879,28.6024,28.5806,28.5806,77400.0
2014-10-01 13:10:00,39.35,39.37,39.34,39.35,61900.0,28.5806,28.5951,28.5733,28.5806,61900.0
2014-10-01 13:20:00,39.35,39.37,39.34,39.36,85900.0,28.5806,28.5951,28.5733,28.5879,85900.0
2014-10-01 13:30:00,39.36,39.36,39.28,39.29,265000.0,28.5879,28.5879,28.5297,28.537,265000.0
2014-10-01 13:40:00,39.29,39.3,39.27,39.29,81400.0,28.537,28.5443,28.5225,28.537,81400.0
2014-10-01 13:50:00,39.29,39.3,39.24,39.26,96200.0,28.537,28.5443,28.5007,28.5152,96200.0
2014-10-01 14:00:00,39.26,39.29,39.25,39.29,185500.0,28.5152,28.537,28.508,28.537,185500.0
2014-10-01 14:10:00,39.28,39.3,39.27,39.3,59400.0,28.5297,28.5443,28.5225,28.5443,59400.0
2014-10-01 14:20:00,39.3,39.33,39.28,39.32,247700.0,28.5443,28.5661,28.5297,28.5588,247700.0
2014-10-01 14:30:00,39.32,39.33,39.3,39.33,105200.0,28.5588,28.5661,28.5443,28.5661,105200.0
2014-10-01 14:40:00,39.32,39.34,39.31,39.32,160800.0,28.5588,28.5733,28.5515,28.5588,160800.0
2014-10-01 14:50:00,39.32,39.32,39.25,39.25,155200.0,28.5588,28.5588,28.508,28.508,155200.0
2014-10-01 15:00:00,39.25,39.27,39.21,39.21,108600.0,28.508,28.5225,28.4789,28.4789,108600.0
2014-10-01 15:10:00,39.22,39.26,39.21,39.25,100800.0,28.4862,28.5152,28.4789,28.508,100800.0
2014-10-01 15:20:00,39.26,39.28,39.22,39.27,303300.0,28.5152,28.5297,28.4862,28.5225,303300.0
2014-10-01 15:30:00,39.28,39.29,39.24,39.28,245000.0,28.5297,28.537,28.5007,28.5297,245000.0
2014-10-01 15:40:00,39.28,39.33,39.28,39.32,174900.0,28.5297,28.5661,28.5297,28.5588,174900.0
2014-10-01 15:50:00,39.31,39.32,39.26,39.26,531000.0,28.5515,28.5588,28.5152,28.5152,531000.0
2014-10-02 09:30:00,39.03,39.09,39.02,39.05,385100.0,28.3482,28.3917,28.3409,28.3627,385100.0
2014-10-02 09:40:00,39.04,39.04,38.92,38.97,2088400.0,28.3554,28.3554,28.2683,28.3046,2088400.0
2014-10-02 09:50:00,38.96,39.01,38.95,38.97,69500.0,28.2973,28.3336,28.2901,28.3046,69500.0
2014-10-02 10:00:00,38.95,38.96,38.85,38.9,113600.0,28.2901,28.2973,28.2174,28.2537,113600.0
2014-10-02 10:10:00,38.9,38.9,38.84,38.89,96700.0,28.2537,28.2537,28.2102,28.2465,96700.0
2014-10-02 10:20:00,38.89,38.93,38.88,38.92,69100.0,28.2465,28.2755,28.2392,28.2683,69100.0
2014-10-02 10:30:00,38.91,38.91,38.83,38.89,93300.0,28.261,28.261,28.2029,28.2465,93300.0
2014-10-02 10:40:00,38.88,38.89,38.83,38.83,77100.0,28.2392,28.2465,28.2029,28.2029,77100.0
2014-10-02 10:50:00,38.83,38.86,38.73,38.74,93500.0,28.2029,28.2247,28.1303,28.1375,93500.0
2014-10-02 11:00:00,38.73,38.78,38.69,38.73,92700.0,28.1303,28.1666,28.1012,28.1303,92700.0
2014-10-02 11:10:00,38.74,38.76,38.72,38.73,230400.0,28.1375,28.1521,28.123,28.1303,230400.0
2014-10-02 11:20:00,38.73,38.73,38.66,38.66,149100.0,28.1303,28.1303,28.0794,28.0794,149100.0
2014-10-02 11:30:00,38.66,38.67,38.54,38.57,152600.0,28.0794,28.0867,27.9923,28.0141,152600.0
2014-10-02 11:40:00,38.57,38.58,38.5,38.56,200100.0,28.0141,28.0213,27.9632,28.0068,200100.0
2014-10-02 11:50:00,38.55,38.63,38.54,38.62,69800.0,27.9995,28.0576,27.9923,28.0504,69800.0
2014-10-02 12:00:00,38.62,38.67,38.61,38.65,65600.0,28.0504,28.0867,28.0431,28.0722,65600.0
2014-10-02 12:10:00,38.65,38.66,38.63,38.65,62100.0,28.0722,28.0794,28.0576,28.0722,62100.0
2014-10-02 12:20:00,38.64,38.66,38.63,38.64,57800.0,28.0649,28.0794,28.0576,28.0649,57800.0
2014-10-02 12:30:00,38.64,38.68,38.61,38.62,54300.0,28.0649,28.094,28.0431,28.0504,54300.0
2014-10-02 12:40:00,38.62,38.65,38.59,38.65,86000.0,28.0504,28.0722,28.0286,28.0722,86000.0
2014-10-02 12:50:00,38.65,38.72,38.65,38.72,44500.0,28.0722,28.123,28.0722,28.123,44500.0
2014-10-02 13:00:00,38.72,38.73,38.7,38.72,96000.0,28.123,28.1303,28.1085,28.123,96000.0
2014-10-02 13:10:00,38.73,38.79,38.72,38.79,95500.0,28.1303,28.1739,28.123,28.1739,95500.0
2014-10-02 13:20:00,38.78,38.82,38.77,38.8,82300.0,28.1666,28.1956,28.1593,28.1811,82300.0
2014-10-02 13:30:00,38.8,38.82,38.77,38.78,73000.0,28.1811,28.1956,28.1593,28.1666,73000.0
2014-10-02 13:40:00,38.77,38.78,38.75,38.76,101200.0,28.1593,28.1666,28.1448,28.1521,101200.0
2014-10-02 13:50:00,38.77,38.8,38.76,38.77,139700.0,28.1593,28.1811,28.1521,28.1593,139700.0
2014-10-02 14:00:00,38.78,38.87,38.77,38.86,162300.0,28.1666,28.232,28.1593,28.2247,162300.0
2014-10-02 14:10:00,38.86,38.89,38.84,38.85,212100.0,28.2247,28.2465,28.2102,28.2174,212100.0
2014-10-02 14:20:00,38.84,38.89,38.82,38.89,332400.0,28.2102,28.2465,28.1956,28.2465,332400.0
2014-10-02 14:30:00,38.89,38.9,38.86,38.86,31600.0,28.2465,28.2537,28.2247,28.2247,31600.0
2014-10-02 14:40:00,38.86,38.91,38.86,38.9,94100.0,28.2247,28.261,28.2247,28.2537,94100.0
2014-10-02 14:50:00,38.9,38.93,38.89,38.9,177600.0,28.2537,28.2755,28.2465,28.2537,177600.0
2014-10-02 15:00:00,38.9,38.91,38.88,38.89,91100.0,28.2537,28.261,28.2392,28.2465,91100.0
2014-10-02 15:10:00,38.88,38.91,38.84,38.84,75400.0,28.2392,28.261,28.2102,28.2102,75400.0
2014-10-02 15:20:00,38.84,38.87,38.84,38.86,137800.0,28.2102,28.232,28.2102,28.2247,137800.0
2014-10-02 15:30:00,38.85,38.86,38.82,38.86,261200.0,28.2174,28.2247,28.1956,28.2247,261200.0
2014-10-02 15:40:00,38.86,38.87,38.82,38.87,298200.0,28.2247,28.232,28.1956,28.232,298200.0
2014-10-02 15:50:00,38.87,38.88,38.83,38.84,164200.0,28.232,28.2392,28.2029,28.2102,164200.0
2014-10-03 09:30:00,38.8,38.82,38.74,38.74,218700.0,28.1811,28.1956,28.1375,28.1375,218700.0
2014-10-03 09:40:00,38.74,38.89,38.74,38.86,367400.0,28.1375,28.2465,28.1375,28.2247,367400.0
2014-10-03 09:50:00,38.86,38.86,38.82,38.84,168200.0,28.2247,28.2247,28.1956,28.2102,168200.0
2014-10-03 10:00:00,38.84,38.87,38.83,38.85,108600.0,28.2102,28.232,28.2029,28.2174,108600.0
2014-10-03 10:10:00,38.84,38.85,38.81,38.81,100700.0,28.2102,28.2174,28.1884,28.1884,100700.0
2014-10-03 10:20:00,38.81,38.83,38.75,38.75,124200.0,28.1884,28.2029,28.1448,28.1448,124200.0
2014-10-03 10:30:00,38.75,38.77,38.73,38.75,219400.0,28.1448,28.1593,28.1303,28.1448,219400.0
2014-10-03 10:40:00,38.74,38.74,38.71,38.72,153600.0,28.1375,28.1375,28.1157,28.123,153600.0
2014-10-03 10:50:00,38.71,38.76,38.71,38.75,118300.0,28.1157,28.1521,28.1157,28.1448,118300.0
2014-10-03 11:00:00,38.76,38.79,38.75,38.79,73800.0,28.1521,28.1739,28.1448,28.1739,73800.0
2014-10-03 11:10:00,38.79,38.82,38.79,38.8,206000.0,28.1739,28.1956,28.1739,28.1811,206000.0
2014-10-03 11:20:00,38.8,38.83,38.79,38.83,168600.0,28.1811,28.2029,28.1739,28.2029,168600.0
2014-10-03 11:30:00,38.83,38.85,38.81,38.82,65500.0,28.2029,28.2174,28.1884,28.1956,65500.0
2014-10-03 11:40:00,38.82,38.82,38.77,38.78,19700.0,28.1956,28.1956,28.1593,28.1666,19700.0
2014-10-03 11:50:00,38.78,38.8,38.77,38.8,106600.0,28.1666,28.1811,28.1593,28.1811,106600.0
2014-10-03 12:00:00,38.8,38.8,38.78,38.78,64100.0,28.1811,28.1811,28.1666,28.1666,64100.0
2014-10-03 12:10:00,38.78,38.8,38.78,38.79,57500.0,28.1666,28.1811,28.1666,28.1739,57500.0
2014-10-03 12:20:00,38.79,38.83,38.79,38.83,108400.0,28.1739,28.2029,28.1739,28.2029,108400.0
2014-10-03 12:30:00,38.83,38.84,38.82,38.83,64800.0,28.2029,28.2102,28.1956,28.2029,64800.0
2014-10-03 12:40:00,38.83,38.87,38.83,38.86,63100.0,28.2029,28.232,28.2029,28.2247,63100.0
2014-10-03 12:50:00,38.86,38.87,38.85,38.87,91100.0,28.2247,28.232,28.2174,28.232,91100.0
2014-10-03 13:00:00,38.86,38.87,38.85,38.85,59600.0,28.2247,28.232,28.2174,28.2174,59600.0
2014-10-03 13:10:00,38.85,38.87,38.84,38.84,80500.0,28.2174,28.232,28.2102,28.2102,80500.0
2014-10-03 13:20:00,38.85,38.86,38.84,38.85,74400.0,28.2174,28.2247,28.2102,28.2174,74400.0
2014-10-03 13:30:00,38.85,38.86,38.83,38.84,69100.0,28.2174,28.2247,28.2029,28.2102,69100.0
2014-10-03 13:40:00,38.83,38.84,38.82,38.84,73300.0,28.2029,28.2102,28.1956,28.2102,73300.0
2014-10-03 13:50:00,38.83,38.86,38.83,38.84,103000.0,28.2029,28.2247,28.2029,28.2102,103000.0
2014-10-03 14:00:00,38.85,38.88,38.85,38.87,110500.0,28.2174,28.2392,28.2174,28.232,110500.0
2014-10-03 14:10:00,38.87,38.88,38.86,38.87,94000.0,28.232,28.2392,28.2247,28.232,94000.0
2014-10-03 14:20:00,38.87,38.9,38.86,38.9,119500.0,28.232,28.2537,28.2247,28.2537,119500.0
2014-10-03 14:30:00,38.89,38.9,38.88,38.9,46000.0,28.2465,28.2537,28.2392,28.2537,46000.0
2014-10-03 14:40:00,38.9,38.9,38.88,38.89,51700.0,28.2537,28.2537,28.2392,28.2465,51700.0
2014-10-03 14:50:00,38.89,38.9,38.88,38.88,80300.0,28.2465,28.2537,28.2392,28.2392,80300.0
2014-10-03 15:00:00,38.88,38.92,38.88,38.88,214900.0,28.2392,28.2683,28.2392,28.2392,214900.0
2014-10-03 15:10:00,38.89,38.9,38.88,38.88,44800.0,28.2465,28.2537,28.2392,28.2392,44800.0
2014-10-03 15:20:00,38.88,38.89,38.88,38.89,124400.0,28.2392,28.2465,28.2392,28.2465,124400.0
2014-10-03 15:30:00,38.88,38.89,38.87,38.88,153700.0,28.2392,28.2465,28.232,28.2392,153700.0
2014-10-03 15:40:00,38.88,38.88,38.86,38.88,187400.0,28.2392,28.2392,28.2247,28.2392,187400.0
2014-10-03 15:50:00,38.89,38.89,38.87,38.87,304500.0,28.2465,28.2465,28.232,28.232,304500.0
2014-10-06 09:30:00,39.05,39.11,39.05,39.08,109700.0,28.3627,28.4063,28.3627,28.3845,109700.0
2014-10-06 09:40:00,39.08,39.11,39.08,39.1,47000.0,28.3845,28.4063,28.3845,28.399,47000.0
2014-10-06 09:50:00,39.1,39.12,39.09,39.11,35300.0,28.399,28.4135,28.3917,28.4063,35300.0
2014-10-06 10:00:00,39.11,39.13,39.08,39.1,131100.0,28.4063,28.4208,28.3845,28.399,131100.0
2014-10-06 10:10:00,39.09,39.09,39.04,39.05,64300.0,28.3917,28.3917,28.3554,28.3627,64300.0
2014-10-06 10:20:00,39.06,39.06,39.03,39.05,40200.0,28.37,28.37,28.3482,28.3627,40200.0
2014-10-06 10:30:00,39.05,39.09,39.04,39.07,55000.0,28.3627,28.3917,28.3554,28.3772,55000.0
2014-10-06 10:40:00,39.08,39.1,39.04,39.04,78800.0,28.3845,28.399,28.3554,28.3554,78800.0
2014-10-06 10:50:00,39.03,39.03,38.94,38.96,63800.0,28.3482,28.3482,28.2828,28.2973,63800.0
2014-10-06 11:00:00,38.96,39.01,38.96,39.01,76900.0,28.2973,28.3336,28.2973,28.3336,76900.0
2014-10-06 11:10:00,39.01,39.02,38.97,38.98,68000.0,28.3336,28.3409,28.3046,28.3119,68000.0
2014-10-06 11:20:00,38.99,39.0,38.95,38.96,77400.0,28.3191,28.3264,28.2901,28.2973,77400.0
2014-10-06 11:30:00,38.96,39.0,38.96,38.97,47000.0,28.2973,28.3264,28.2973,28.3046,47000.0
2014-10-06 11:40:00,38.97,38.97,38.89,38.9,72300.0,28.3046,28.3046,28.2465,28.2537,72300.0
2014-10-06 11:50:00,38.9,38.94,38.9,38.94,64100.0,28.2537,28.2828,28.2537,28.2828,64100.0
2014-10-06 12:00:00,38.94,38.99,38.94,38.98,141500.0,28.2828,28.3191,28.2828,28.3119,141500.0
2014-10-06 12:10:00,38.97,38.98,38.94,38.98,89800.0,28.3046,28.3119,28.2828,28.3119,89800.0
2014-10-06 12:20:00,38.97,38.97,38.93,38.94,62600.0,28.3046,28.3046,28.2755,28.2828,62600.0
2014-10-06 12:30:00,38.95,38.96,38.93,38.94,45900.0,28.2901,28.2973,28.2755,28.2828,45900.0
2014-10-06 12:40:00,38.94,38.95,38.88,38.9,94600.0,28.2828,28.2901,28.2392,28.2537,94600.0
2014-10-06 12:50:00,38.9,38.93,38.9,38.93,76500.0,28.2537,28.2755,28.2537,28.2755,76500.0
2014-10-06 13:00:00,38.93,38.99,38.91,38.96,152400.0,28.2755,28.3191,28.261,28.2973,152400.0
2014-10-06 13:10:00,38.97,39.0,38.94,38.97,143700.0,28.3046,28.3264,28.2828,28.3046,143700.0
2014-10-06 13:20:00,38.98,39.01,38.97,39.0,54300.0,28.3119,28.3336,28.3046,28.3264,54300.0
2014-10-06 13:30:00,39.0,39.01,38.98,39.0,45200.0,28.3264,28.3336,28.3119,28.3264,45200.0
2014-10-06 13:40:00,39.0,39.01,38.99,39.0,73300.0,28.3264,28.3336,28.3191,28.3264,73300.0
2014-10-06 13:50:00,38.99,39.02,38.98,39.01,60500.0,28.3191,28.3409,28.3119,28.3336,60500.0
2014-10-06 14:00:00,39.01,39.02,38.98,38.98,75800.0,28.3336,28.3409,28.3119,28.3119,75800.0
2014-10-06 14:10:00,38.98,39.05,38.98,39.05,62000.0,28.3119,28.3627,28.3119,28.3627,62000.0
2014-10-06 14:20:00,39.05,39.09,39.05,39.08,53900.0,28.3627,28.3917,28.3627,28.3845,53900.0
2014-10-06 14:30:00,39.08,39.14,39.07,39.11,114800.0,28.3845,28.4281,28.3772,28.4063,114800.0
2014-10-06 14:40:00,39.11,39.12,39.07,39.08,212700.0,28.4063,28.4135,28.3772,28.3845,212700.0
2014-10-06 14:50:00,39.08,39.09,39.06,39.09,46000.0,28.3845,28.3917,28.37,28.3917,46000.0
2014-10-06 15:00:00,39.08,39.09,39.04,39.04,63000.0,28.3845,28.3917,28.3554,28.3554,63000.0
2014-10-06 15:10:00,39.04,39.07,39.03,39.07,82600.0,28.3554,28.3772,28.3482,28.3772,82600.0
2014-10-06 15:20:00,39.07,39.1,39.06,39.09,124000.0,28.3772,28.399,28.37,28.3917,124000.0
2014-10-06 15:30:00,39.09,39.17,39.08,39.15,256900.0,28.3917,28.4499,28.3845,28.4353,256900.0
2014-10-06 15:40:00,39.15,39.15,39.11,39.11,257500.0,28.4353,28.4353,28.4063,28.4063,257500.0
2014-10-06 15:50:00,39.11,39.11,39.09,39.09,151300.0,28.4063,28.4063,28.3917,28.3917,151300.0
2014-10-07 09:30:00,38.88,38.88,38.79,38.81,147000.0,28.2392,28.2392,28.1739,28.1884,147000.0
2014-10-07 09:40:00,38.81,38.82,38.75,38.82,78800.0,28.1884,28.1956,28.1448,28.1956,78800.0
2014-10-07 09:50:00,38.81,38.82,38.78,38.8,54200.0,28.1884,28.1956,28.1666,28.1811,54200.0
2014-10-07 10:00:00,38.82,38.84,38.79,38.83,136200.0,28.1956,28.2102,28.1739,28.2029,136200.0
2014-10-07 10:10:00,38.83,38.84,38.79,38.81,98500.0,28.2029,28.2102,28.1739,28.1884,98500.0
2014-10-07 10:20:00,38.81,38.82,38.77,38.79,327700.0,28.1884,28.1956,28.1593,28.1739,327700.0
2014-10-07 10:30:00,38.79,38.84,38.79,38.82,139900.0,28.1739,28.2102,28.1739,28.1956,139900.0
2014-10-07 10:40:00,38.81,38.87,38.81,38.84,60500.0,28.1884,28.232,28.1884,28.2102,60500.0
2014-10-07 10:50:00,38.84,38.87,38.78,38.78,21200.0,28.2102,28.232,28.1666,28.1666,21200.0
2014-10-07 11:00:00,38.77,38.78,38.72,38.75,71300.0,28.1593,28.1666,28.123,28.1448,71300.0
2014-10-07 11:10:00,38.75,38.77,38.71,38.73,33100.0,28.1448,28.1593,28.1157,28.1303,33100.0
2014-10-07 11:20:00,38.74,38.76,38.71,38.71,378000.0,28.1375,28.1521,28.1157,28.1157,378000.0
2014-10-07 11:30:00,38.71,38.73,38.69,38.69,214300.0,28.1157,28.1303,28.1012,28.1012,214300.0
2014-10-07 11:40:00,38.69,38.73,38.69,38.73,83200.0,28.1012,28.1303,28.1012,28.1303,83200.0
2014-10-07 11:50:00,38.73,38.75,38.71,38.72,90800.0,28.1303,28.1448,28.1157,28.123,90800.0
2014-10-07 12:00:00,38.72,38.76,38.71,38.75,118300.0,28.123,28.1521,28.1157,28.1448,118300.0
2014-10-07 12:10:00,38.76,38.79,38.75,38.79,34500.0,28.1521,28.1739,28.1448,28.1739,34500.0
2014-10-07 12:20:00,38.8,38.8,38.75,38.76,30800.0,28.1811,28.1811,28.1448,28.1521,30800.0
2014-10-07 12:30:00,38.77,38.78,38.75,38.77,37900.0,28.1593,28.1666,28.1448,28.1593,37900.0
2014-10-07 12:40:00,38.77,38.77,38.71,38.71,16600.0,28.1593,28.1593,28.1157,28.1157,16600.0
2014-10-07 12:50:00,38.71,38.72,38.69,38.7,55700.0,28.1157,28.123,28.1012,28.1085,55700.0
2014-10-07 13:00:00,38.71,38.72,38.67,38.68,236000.0,28.1157,28.123,28.0867,28.094,236000.0
2014-10-07 13:10:00,38.69,38.73,38.68,38.71,79200.0,28.1012,28.1303,28.094,28.1157,79200.0
2014-10-07 13:20:00,38.71,38.73,38.7,38.72,55800.0,28.1157,28.1303,28.1085,28.123,55800.0
2014-10-07 13:30:00,38.72,38.73,38.7,38.7,29700.0,28.123,28.1303,28.1085,28.1085,29700.0
2014-10-07 13:40:00,38.71,38.72,38.7,38.71,42800.0,28.1157,28.123,28.1085,28.1157,42800.0
2014-10-07 13:50:00,38.72,38.73,38.7,38.73,37400.0,28.123,28.1303,28.1085,28.1303,37400.0
2014-10-07 14:00:00,38.73,38.73,38.69,38.7,47400.0,28.1303,28.1303,28.1012,28.1085,47400.0
2014-10-07 14:10:00,38.7,38.72,38.69,38.7,31400.0,28.1085,28.123,28.1012,28.1085,31400.0
2014-10-07 14:20:00,38.7,38.7,38.65,38.65,95700.0,28.1085,28.1085,28.0722,28.0722,95700.0
2014-10-07 14:30:00,38.65,38.66,38.62,38.63,57600.0,28.0722,28.0794,28.0504,28.0576,57600.0
2014-10-07 14:40:00,38.62,38.65,38.62,38.63,42800.0,28.0504,28.0722,28.0504,28.0576,42800.0
2014-10-07 14:50:00,38.64,38.64,38.62,38.63,44900.0,28.0649,28.0649,28.0504,28.0576,44900.0
2014-10-07 15:00:00,38.62,38.63,38.6,38.61,202200.0,28.0504,28.0576,28.0359,28.0431,202200.0
2014-10-07 15:10:00,38.61,38.62,38.59,38.59,47500.0,28.0431,28.0504,28.0286,28.0286,47500.0
2014-10-07 15:20:00,38.6,38.6,38.57,38.59,35800.0,28.0359,28.0359,28.0141,28.0286,35800.0
2014-10-07 15:30:00,38.6,38.61,38.55,38.55,123500.0,28.0359,28.0431,27.9995,27.9995,123500.0
2014-10-07 15:40:00,38.55,38.57,38.55,38.55,143100.0,27.9995,28.0141,27.9995,27.9995,143100.0
2014-10-07 15:50:00,38.56,38.56,38.47,38.48,260200.0,28.0068,28.0068,27.9414,27.9487,260200.0
2014-10-08 09:30:00,38.48,38.56,38.46,38.55,161700.0,27.9487,28.0068,27.9342,27.9995,161700.0
2014-10-08 09:40:00,38.54,38.57,38.52,38.54,79500.0,27.9923,28.0141,27.9777,27.9923,79500.0
2014-10-08 09:50:00,38.55,38.55,38.45,38.46,85200.0,27.9995,27.9995,27.9269,27.9342,85200.0
2014-10-08 10:00:00,38.45,38.49,38.43,38.48,165000.0,27.9269,27.956,27.9124,27.9487,165000.0
2014-10-08 10:10:00,38.47,38.53,38.47,38.5,154700.0,27.9414,27.985,27.9414,27.9632,154700.0
2014-10-08 10:20:00,38.49,38.52,38.45,38.52,57000.0,27.956,27.9777,27.9269,27.9777,57000.0
2014-10-08 10:30:00,38.52,38.52,38.45,38.47,48600.0,27.9777,27.9777,27.9269,27.9414,48600.0
2014-10-08 10:40:00,38.48,38.48,38.41,38.44,78600.0,27.9487,27.9487,27.8979,27.9196,78600.0
2014-10-08 10:50:00,38.43,38.44,38.38,38.4,90500.0,27.9124,27.9196,27.8761,27.8906,90500.0
2014-10-08 11:00:00,38.38,38.4,38.36,38.39,55300.0,27.8761,27.8906,27.8615,27.8833,55300.0
2014-10-08 11:10:00,38.4,38.41,38.35,38.36,58300.0,27.8906,27.8979,27.8543,27.8615,58300.0
2014-10-08 11:20:00,38.36,38.51,38.36,38.5,48000.0,27.8615,27.9705,27.8615,27.9632,48000.0
2014-10-08 11:30:00,38.5,38.51,38.43,38.43,76800.0,27.9632,27.9705,27.9124,27.9124,76800.0
2014-10-08 11:40:00,38.43,38.44,38.41,38.43,35300.0,27.9124,27.9196,27.8979,27.9124,35300.0
2014-10-08 11:50:00,38.43,38.48,38.42,38.48,30000.0,27.9124,27.9487,27.9051,27.9487,30000.0
2014-10-08 12:00:00,38.48,38.52,38.46,38.47,34200.0,27.9487,27.9777,27.9342,27.9414,34200.0
2014-10-08 12:10:00,38.46,38.5,38.45,38.49,59000.0,27.9342,27.9632,27.9269,27.956,59000.0
2014-10-08 12:20:00,38.49,38.49,38.44,38.44,96500.0,27.956,27.956,27.9196,27.9196,96500.0
2014-10-08 12:30:00,38.44,38.46,38.42,38.45,94900.0,27.9196,27.9342,27.9051,27.9269,94900.0
2014-10-08 12:40:00,38.45,38.46,38.42,38.45,36900.0,27.9269,27.9342,27.9051,27.9269,36900.0
2014-10-08 12:50:00,38.45,38.45,38.42,38.44,60500.0,27.9269,27.9269,27.9051,27.9196,60500.0
2014-10-08 13:00:00,38.45,38.48,38.43,38.47,145400.0,27.9269,27.9487,27.9124,27.9414,145400.0
2014-10-08 13:10:00,38.46,38.47,38.44,38.45,48400.0,27.9342,27.9414,27.9196,27.9269,48400.0
2014-10-08 13:20:00,38.44,38.45,38.42,38.43,29000.0,27.9196,27.9269,27.9051,27.9124,29000.0
2014-10-08 13:30:00,38.42,38.45,38.41,38.44,52700.0,27.9051,27.9269,27.8979,27.9196,52700.0
2014-10-08 13:40:00,38.45,38.51,38.43,38.51,207200.0,27.9269,27.9705,27.9124,27.9705,207200.0
2014-10-08 13:50:00,38.5,38.5,38.48,38.5,117200.0,27.9632,27.9632,27.9487,27.9632,117200.0
2014-10-08 14:00:00,38.5,38.73,38.5,38.69,170300.0,27.9632,28.1303,27.9632,28.1012,170300.0
2014-10-08 14:10:00,38.7,38.82,38.7,38.82,168800.0,28.1085,28.1956,28.1085,28.1956,168800.0
2014-10-08 14:20:00,38.82,38.88,38.82,38.88,105500.0,28.1956,28.2392,28.1956,28.2392,105500.0
2014-10-08 14:30:00,38.89,38.98,38.89,38.96,70100.0,28.2465,28.3119,28.2465,28.2973,70100.0
2014-10-08 14:40:00,38.96,38.96,38.9,38.91,95800.0,28.2973,28.2973,28.2537,28.261,95800.0
2014-10-08 14:50:00,38.91,38.92,38.88,38.91,125500.0,28.261,28.2683,28.2392,28.261,125500.0
2014-10-08 15:00:00,38.91,38.96,38.91,38.92,83200.0,28.261,28.2973,28.261,28.2683,83200.0
2014-10-08 15:10:00,38.92,38.97,38.91,38.97,329600.0,28.2683,28.3046,28.261,28.3046,329600.0
2014-10-08 15:20:00,38.97,39.02,38.95,39.01,60700.0,28.3046,28.3409,28.2901,28.3336,60700.0
2014-10-08 15:30:00,39.01,39.03,38.99,39.02,80800.0,28.3336,28.3482,28.3191,28.3409,80800.0
2014-10-08 15:40:00,39.02,39.1,39.01,39.09,162700.0,28.3409,28.399,28.3336,28.3917,162700.0
2014-10-08 15:50:00,39.09,39.1,39.05,39.06,165600.0,28.3917,28.399,28.3627,28.37,165600.0
2014-10-09 09:30:00,38.69,38.76,38.68,38.72,127500.0,28.1012,28.1521,28.094,28.123,127500.0
2014-10-09 09:40:00,38.72,38.73,38.66,38.66,72400.0,28.123,28.1303,28.0794,28.0794,72400.0
2014-10-09 09:50:00,38.66,38.66,38.58,38.6,99900.0,28.0794,28.0794,28.0213,28.0359,99900.0
2014-10-09 10:00:00,38.62,38.62,38.57,38.58,63500.0,28.0504,28.0504,28.0141,28.0213,63500.0
2014-10-09 10:10:00,38.57,38.63,38.54,38.61,134300.0,28.0141,28.0576,27.9923,28.0431,134300.0
2014-10-09 10:20:00,38.62,38.62,38.57,38.59,71700.0,28.0504,28.0504,28.0141,28.0286,71700.0
2014-10-09 10:30:00,38.59,38.59,38.48,38.48,66800.0,28.0286,28.0286,27.9487,27.9487,66800.0
2014-10-09 10:40:00,38.48,38.48,38.43,38.44,220600.0,27.9487,27.9487,27.9124,27.9196,220600.0
2014-10-09 10:50:00,38.44,38.49,38.42,38.49,153300.0,27.9196,27.956,27.9051,27.956,153300.0
2014-10-09 11:00:00,38.49,38.51,38.35,38.42,317800.0,27.956,27.9705,27.8543,27.9051,317800.0
2014-10-09 11:10:00,38.43,38.46,38.4,38.43,63900.0,27.9124,27.9342,27.8906,27.9124,63900.0
2014-10-09 11:20:00,38.43,38.45,38.39,38.41,68600.0,27.9124,27.9269,27.8833,27.8979,68600.0
2014-10-09 11:30:00,38.41,38.41,38.33,38.33,92800.0,27.8979,27.8979,27.8397,27.8397,92800.0
2014-10-09 11:40:00,38.33,38.33,38.25,38.28,66900.0,27.8397,27.8397,27.7816,27.8034,66900.0
2014-10-09 11:50:00,38.28,38.29,38.17,38.22,84000.0,27.8034,27.8107,27.7235,27.7599,84000.0
2014-10-09 12:00:00,38.2,38.21,38.17,38.18,86900.0,27.7453,27.7526,27.7235,27.7308,86900.0
2014-10-09 12:10:00,38.17,38.18,38.07,38.1,202400.0,27.7235,27.7308,27.6509,27.6727,202400.0
2014-10-09 12:20:00,38.1,38.12,38.05,38.07,111400.0,27.6727,27.6872,27.6364,27.6509,111400.0
2014-10-09 12:30:00,38.06,38.1,38.04,38.07,64000.0,27.6436,27.6727,27.6291,27.6509,64000.0
2014-10-09 12:40:00,38.06,38.11,38.05,38.11,32600.0,27.6436,27.68,27.6364,27.68,32600.0
2014-10-09 12:50:00,38.11,38.16,38.1,38.15,44200.0,27.68,27.7163,27.6727,27.709,44200.0
2014-10-09 13:00:00,38.15,38.15,38.06,38.08,162000.0,27.709,27.709,27.6436,27.6582,162000.0
2014-10-09 13:10:00,38.07,38.12,38.03,38.1,118900.0,27.6509,27.6872,27.6219,27.6727,118900.0
2014-10-09 13:20:00,38.12,38.16,38.1,38.11,78200.0,27.6872,27.7163,27.6727,27.68,78200.0
2014-10-09 13:30:00,38.1,38.18,38.08,38.17,95400.0,27.6727,27.7308,27.6582,27.7235,95400.0
2014-10-09 13:40:00,38.18,38.18,38.12,38.12,117200.0,27.7308,27.7308,27.6872,27.6872,117200.0
2014-10-09 13:50:00,38.13,38.13,38.06,38.1,212700.0,27.6945,27.6945,27.6436,27.6727,212700.0
2014-10-09 14:00:00,38.09,38.09,38.05,38.07,67800.0,27.6654,27.6654,27.6364,27.6509,67800.0
2014-10-09 14:10:00,38.07,38.08,38.02,38.04,71200.0,27.6509,27.6582,27.6146,27.6291,71200.0
2014-10-09 14:20:00,38.04,38.05,38.01,38.03,90100.0,27.6291,27.6364,27.6073,27.6219,90100.0
2014-10-09 14:30:00,38.02,38.08,37.98,38.07,198100.0,27.6146,27.6582,27.5855,27.6509,198100.0
2014-10-09 14:40:00,38.06,38.08,38.02,38.04,109200.0,27.6436,27.6582,27.6146,27.6291,109200.0
2014-10-09 14:50:00,38.03,38.08,38.02,38.02,85100.0,27.6219,27.6582,27.6146,27.6146,85100.0
2014-10-09 15:00:00,38.01,38.05,38.0,38.0,89500.0,27.6073,27.6364,27.6001,27.6001,89500.0
2014-10-09 15:10:00,38.0,38.09,38.0,38.08,101800.0,27.6001,27.6654,27.6001,27.6582,101800.0
2014-10-09 15:20:00,38.08,38.09,38.05,38.08,132000.0,27.6582,27.6654,27.6364,27.6582,132000.0
2014-10-09 15:30:00,38.08,38.14,38.08,38.09,168100.0,27.6582,27.7017,27.6582,27.6654,168100.0
2014-10-09 15:40:00,38.1,38.1,38.01,38.03,286900.0,27.6727,27.6727,27.6073,27.6219,286900.0
2014-10-09 15:50:00,38.02,38.07,38.01,38.02,332800.0,27.6146,27.6509,27.6073,27.6146,332800.0
2014-10-10 09:30:00,37.84,37.89,37.74,37.89,167500.0,27.4839,27.5202,27.4112,27.5202,167500.0
2014-10-10 09:40:00,37.89,37.94,37.85,37.87,185400.0,27.5202,27.5565,27.4911,27.5056,185400.0
2014-10-10 09:50:00,37.86,37.89,37.81,37.84,131400.0,27.4984,27.5202,27.4621,27.4839,131400.0
2014-10-10 10:00:00,37.83,37.84,37.7,37.71,154900.0,27.4766,27.4839,27.3822,27.3894,154900.0
2014-10-10 10:10:00,37.71,37.74,37.67,37.72,148100.0,27.3894,27.4112,27.3604,27.3967,148100.0
2014-10-10 10:20:00,37.71,37.71,37.61,37.62,273600.0,27.3894,27.3894,27.3168,27.3241,273600.0
2014-10-10 10:30:00,37.62,37.69,37.57,37.65,223500.0,27.3241,27.3749,27.2877,27.3459,223500.0
2014-10-10 10:40:00,37.65,37.65,37.58,37.62,120400.0,27.3459,27.3459,27.295,27.3241,120400.0
2014-10-10 10:50:00,37.62,37.68,37.62,37.63,43800.0,27.3241,27.3676,27.3241,27.3313,43800.0
2014-10-10 11:00:00,37.64,37.71,37.63,37.69,156500.0,27.3386,27.3894,27.3313,27.3749,156500.0
2014-10-10 11:10:00,37.69,37.69,37.61,37.64,60800.0,27.3749,27.3749,27.3168,27.3386,60800.0
2014-10-10 11:20:00,37.65,37.68,37.61,37.62,77800.0,27.3459,27.3676,27.3168,27.3241,77800.0
2014-10-10 11:30:00,37.62,37.64,37.59,37.61,66600.0,27.3241,27.3386,27.3023,27.3168,66600.0
2014-10-10 11:40:00,37.61,37.64,37.55,37.63,80500.0,27.3168,27.3386,27.2732,27.3313,80500.0
2014-10-10 11:50:00,37.64,37.68,37.63,37.65,38300.0,27.3386,27.3676,27.3313,27.3459,38300.0
2014-10-10 12:00:00,37.65,37.75,37.65,37.73,54400.0,27.3459,27.4185,27.3459,27.404,54400.0
2014-10-10 12:10:00,37.74,37.79,37.72,37.75,89400.0,27.4112,27.4475,27.3967,27.4185,89400.0
2014-10-10 12:20:00,37.74,37.77,37.72,37.75,52800.0,27.4112,27.433,27.3967,27.4185,52800.0
2014-10-10 12:30:00,37.76,37.85,37.76,37.77,88100.0,27.4257,27.4911,27.4257,27.433,88100.0
2014-10-10 12:40:00,37.78,37.82,37.77,37.8,61700.0,27.4403,27.4693,27.433,27.4548,61700.0
2014-10-10 12:50:00,37.81,37.83,37.75,37.77,67000.0,27.4621,27.4766,27.4185,27.433,67000.0
2014-10-10 13:00:00,37.77,37.78,37.71,37.74,272900.0,27.433,27.4403,27.3894,27.4112,272900.0
2014-10-10 13:10:00,37.74,37.77,37.69,37.69,296000.0,27.4112,27.433,27.3749,27.3749,296000.0
2014-10-10 13:20:00,37.7,37.71,37.66,37.68,123800.0,27.3822,27.3894,27.3531,27.3676,123800.0
2014-10-10 13:30:00,37.68,37.74,37.66,37.73,225200.0,27.3676,27.4112,27.3531,27.404,225200.0
2014-10-10 13:40:00,37.73,37.75,37.68,37.71,74500.0,27.404,27.4185,27.3676,27.3894,74500.0
2014-10-10 13:50:00,37.7,37.74,37.69,37.74,55600.0,27.3822,27.4112,27.3749,27.4112,55600.0
2014-10-10 14:00:00,37.74,37.77,37.72,37.74,171600.0,27.4112,27.433,27.3967,27.4112,171600.0
2014-10-10 14:10:00,37.74,37.74,37.67,37.67,58800.0,27.4112,27.4112,27.3604,27.3604,58800.0
2014-10-10 14:20:00,37.67,37.71,37.67,37.7,47900.0,27.3604,27.3894,27.3604,27.3822,47900.0
2014-10-10 14:30:00,37.7,37.71,37.64,37.64,63800.0,27.3822,27.3894,27.3386,27.3386,63800.0
2014-10-10 14:40:00,37.65,37.67,37.62,37.64,257600.0,27.3459,27.3604,27.3241,27.3386,257600.0
2014-10-10 14:50:00,37.63,37.66,37.63,37.63,44700.0,27.3313,27.3531,27.3313,27.3313,44700.0
2014-10-10 15:00:00,37.62,37.64,37.56,37.57,108500.0,27.3241,27.3386,27.2805,27.2877,108500.0
2014-10-10 15:10:00,37.57,37.61,37.55,37.57,60600.0,27.2877,27.3168,27.2732,27.2877,60600.0
2014-10-10 15:20:00,37.58,37.59,37.53,37.56,188900.0,27.295,27.3023,27.2587,27.2805,188900.0
2014-10-10 15:30:00,37.56,37.57,37.5,37.54,45700.0,27.2805,27.2877,27.2369,27.266,45700.0
2014-10-10 15:40:00,37.55,37.55,37.45,37.45,89600.0,27.2732,27.2732,27.2006,27.2006,89600.0
2014-10-10 15:50:00,37.46,37.46,37.44,37.45,283800.0,27.2079,27.2079,27.1933,27.2006,283800.0
2014-10-13 09:30:00,37.86,37.96,37.82,37.94,154100.0,27.4984,27.571,27.4693,27.5565,154100.0
2014-10-13 09:40:00,37.95,37.96,37.82,37.83,97300.0,27.5637,27.571,27.4693,27.4766,97300.0
2014-10-13 09:50:00,37.83,37.84,37.72,37.79,121000.0,27.4766,27.4839,27.3967,27.4475,121000.0
2014-10-13 10:00:00,37.79,37.84,37.77,37.78,135200.0,27.4475,27.4839,27.433,27.4403,135200.0
2014-10-13 10:10:00,37.78,37.79,37.71,37.71,51100.0,27.4403,27.4475,27.3894,27.3894,51100.0
2014-10-13 10:20:00,37.71,37.77,37.66,37.66,43300.0,27.3894,27.433,27.3531,27.3531,43300.0
2014-10-13 10:30:00,37.66,37.7,37.65,37.69,83900.0,27.3531,27.3822,27.3459,27.3749,83900.0
2014-10-13 10:40:00,37.7,37.7,37.61,37.63,98800.0,27.3822,27.3822,27.3168,27.3313,98800.0
2014-10-13 10:50:00,37.65,37.73,37.63,37.69,88300.0,27.3459,27.404,27.3313,27.3749,88300.0
2014-10-13 11:00:00,37.68,37.75,37.67,37.72,69400.0,27.3676,27.4185,27.3604,27.3967,69400.0
2014-10-13 11:10:00,37.72,37.72,37.64,37.64,73300.0,27.3967,27.3967,27.3386,27.3386,73300.0
2014-10-13 11:20:00,37.63,37.7,37.63,37.66,119800.0,27.3313,27.3822,27.3313,27.3531,119800.0
2014-10-13 11:30:00,37.66,37.72,37.63,37.64,88100.0,27.3531,27.3967,27.3313,27.3386,88100.0
2014-10-13 11:40:00,37.63,37.73,37.63,37.72,38900.0,27.3313,27.404,27.3313,27.3967,38900.0
2014-10-13 11:50:00,37.73,37.76,37.69,37.69,172300.0,27.404,27.4257,27.3749,27.3749,172300.0
2014-10-13 12:00:00,37.69,37.7,37.66,37.67,24200.0,27.3749,27.3822,27.3531,27.3604,24200.0
2014-10-13 12:10:00,37.67,37.74,37.67,37.74,63300.0,27.3604,27.4112,27.3604,27.4112,63300.0
2014-10-13 12:20:00,37.74,37.8,37.74,37.8,64300.0,27.4112,27.4548,27.4112,27.4548,64300.0
2014-10-13 12:30:00,37.81,37.84,37.8,37.81,72900.0,27.4621,27.4839,27.4548,27.4621,72900.0
2014-10-13 12:40:00,37.81,37.85,37.78,37.78,83800.0,27.4621,27.4911,27.4403,27.4403,83800.0
2014-10-13 12:50:00,37.79,37.8,37.77,37.78,122800.0,27.4475,27.4548,27.433,27.4403,122800.0
2014-10-13 13:00:00,37.78,37.82,37.78,37.81,102400.0,27.4403,27.4693,27.4403,27.4621,102400.0
2014-10-13 13:10:00,37.81,37.81,37.71,37.73,95800.0,27.4621,27.4621,27.3894,27.404,95800.0
2014-10-13 13:20:00,37.73,37.79,37.72,37.78,86000.0,27.404,27.4475,27.3967,27.4403,86000.0
2014-10-13 13:30:00,37.78,37.79,37.76,37.77,74800.0,27.4403,27.4475,27.4257,27.433,74800.0
2014-10-13 13:40:00,37.78,37.79,37.73,37.74,73600.0,27.4403,27.4475,27.404,27.4112,73600.0
2014-10-13 13:50:00,37.74,37.77,37.71,37.75,158900.0,27.4112,27.433,27.3894,27.4185,158900.0
2014-10-13 14:00:00,37.74,37.79,37.7,37.79,200500.0,27.4112,27.4475,27.3822,27.4475,200500.0
2014-10-13 14:10:00,37.79,37.79,37.73,37.73,136300.0,27.4475,27.4475,27.404,27.404,136300.0
2014-10-13 14:20:00,37.73,37.78,37.73,37.78,114600.0,27.404,27.4403,27.404,27.4403,114600.0
2014-10-13 14:30:00,37.78,37.78,37.73,37.74,96200.0,27.4403,27.4403,27.404,27.4112,96200.0
2014-10-13 14:40:00,37.74,37.75,37.72,37.72,75000.0,27.4112,27.4185,27.3967,27.3967,75000.0
2014-10-13 14:50:00,37.72,37.75,37.67,37.69,156400.0,27.3967,27.4185,27.3604,27.3749,156400.0
2014-10-13 15:00:00,37.69,37.7,37.66,37.66,159800.0,27.3749,27.3822,27.3531,27.3531,159800.0
2014-10-13 15:10:00,37.66,37.7,37.65,37.65,161700.0,27.3531,27.3822,27.3459,27.3459,161700.0
2014-10-13 15:20:00,37.66,37.67,37.62,37.65,317600.0,27.3531,27.3604,27.3241,27.3459,317600.0
2014-10-13 15:30:00,37.65,37.65,37.51,37.54,282300.0,27.3459,27.3459,27.2442,27.266,282300.0
2014-10-13 15:40:00,37.53,37.57,37.46,37.48,192400.0,27.2587,27.2877,27.2079,27.2224,192400.0
2014-10-13 15:50:00,37.47,37.5,37.41,37.42,152000.0,27.2151,27.2369,27.1715,27.1788,152000.0
2014-10-14 09:30:00,37.66,37.68,37.59,37.65,192200.0,27.3531,27.3676,27.3023,27.3459,192200.0
2014-10-14 09:40:00,37.65,37.68,37.6,37.6,119200.0,27.3459,27.3676,27.3095,27.3095,119200.0
2014-10-14 09:50:00,37.6,37.61,37.49,37.52,97600.0,27.3095,27.3168,27.2296,27.2514,97600.0
2014-10-14 10:00:00,37.51,37.6,37.5,37.6,187400.0,27.2442,27.3095,27.2369,27.3095,187400.0
2014-10-14 10:10:00,37.6,37.64,37.55,37.57,361700.0,27.3095,27.3386,27.2732,27.2877,361700.0
2014-10-14 10:20:00,37.56,37.59,37.53,37.57,769500.0,27.2805,27.3023,27.2587,27.2877,769500.0
2014-10-14 10:30:00,37.57,37.62,37.55,37.6,131100.0,27.2877,27.3241,27.2732,27.3095,131100.0
2014-10-14 10:40:00,37.6,37.64,37.58,37.63,82200.0,27.3095,27.3386,27.295,27.3313,82200.0
2014-10-14 10:50:00,37.64,37.68,37.62,37.63,198200.0,27.3386,27.3676,27.3241,27.3313,198200.0
2014-10-14 11:00:00,37.64,37.68,37.63,37.67,134200.0,27.3386,27.3676,27.3313,27.3604,134200.0
2014-10-14 11:10:00,37.67,37.74,37.66,37.74,125100.0,27.3604,27.4112,27.3531,27.4112,125100.0
2014-10-14 11:20:00,37.75,37.75,37.71,37.73,126200.0,27.4185,27.4185,27.3894,27.404,126200.0
2014-10-14 11:30:00,37.73,37.74,37.69,37.72,113800.0,27.404,27.4112,27.3749,27.3967,113800.0
2014-10-14 11:40:00,37.72,37.8,37.72,37.77,69800.0,27.3967,27.4548,27.3967,27.433,69800.0
2014-10-14 11:50:00,37.76,37.78,37.73,37.75,323700.0,27.4257,27.4403,27.404,27.4185,323700.0
2014-10-14 12:00:00,37.75,37.78,37.73,37.77,70500.0,27.4185,27.4403,27.404,27.433,70500.0
2014-10-14 12:10:00,37.77,37.78,37.74,37.74,59400.0,27.433,27.4403,27.4112,27.4112,59400.0
2014-10-14 12:20:00,37.74,37.75,37.7,37.71,194000.0,27.4112,27.4185,27.3822,27.3894,194000.0
2014-10-14 12:30:00,37.7,37.71,37.67,37.68,252100.0,27.3822,27.3894,27.3604,27.3676,252100.0
2014-10-14 12:40:00,37.67,37.74,37.67,37.74,127600.0,27.3604,27.4112,27.3604,27.4112,127600.0
2014-10-14 12:50:00,37.73,37.73,37.7,37.71,72700.0,27.404,27.404,27.3822,27.3894,72700.0
2014-10-14 13:00:00,37.71,37.75,37.7,37.71,154200.0,27.3894,27.4185,27.3822,27.3894,154200.0
2014-10-14 13:10:00,37.71,37.76,37.7,37.73,105700.0,27.3894,27.4257,27.3822,27.404,105700.0
2014-10-14 13:20:00,37.73,37.73,37.67,37.68,188400.0,27.404,27.404,27.3604,27.3676,188400.0
2014-10-14 13:30:00,37.68,37.7,37.66,37.67,149500.0,27.3676,27.3822,27.3531,27.3604,149500.0
2014-10-14 13:40:00,37.67,37.68,37.62,37.65,143900.0,27.3604,27.3676,27.3241,27.3459,143900.0
2014-10-14 13:50:00,37.66,37.66,37.63,37.66,109900.0,27.3531,27.3531,27.3313,27.3531,109900.0
2014-10-14 14:00:00,37.66,37.69,37.61,37.63,118900.0,27.3531,27.3749,27.3168,27.3313,118900.0
2014-10-14 14:10:00,37.62,37.66,37.62,37.64,177700.0,27.3241,27.3531,27.3241,27.3386,177700.0
2014-10-14 14:20:00,37.65,37.66,37.56,37.57,149700.0,27.3459,27.3531,27.2805,27.2877,149700.0
2014-10-14 14:30:00,37.57,37.58,37.5,37.55,132400.0,27.2877,27.295,27.2369,27.2732,132400.0
2014-10-14 14:40:00,37.56,37.62,37.55,37.59,359700.0,27.2805,27.3241,27.2732,27.3023,359700.0
2014-10-14 14:50:00,37.59,37.59,37.5,37.54,1166300.0,27.3023,27.3023,27.2369,27.266,1166300.0
2014-10-14 15:00:00,37.54,37.57,37.48,37.5,463900.0,27.266,27.2877,27.2224,27.2369,463900.0
2014-10-14 15:10:00,37.5,37.53,37.48,37.49,80300.0,27.2369,27.2587,27.2224,27.2296,80300.0
2014-10-14 15:20:00,37.48,37.48,37.39,37.46,356300.0,27.2224,27.2224,27.157,27.2079,356300.0
2014-10-14 15:30:00,37.46,37.53,37.43,37.53,799000.0,27.2079,27.2587,27.1861,27.2587,799000.0
2014-10-14 15:40:00,37.53,37.56,37.47,37.5,550900.0,27.2587,27.2805,27.2151,27.2369,550900.0
2014-10-14 15:50:00,37.5,37.53,37.44,37.48,320800.0,27.2369,27.2587,27.1933,27.2224,320800.0
2014-10-15 09:30:00,37.24,37.31,37.19,37.25,452700.0,27.0481,27.0989,27.0117,27.0553,452700.0
2014-10-15 09:40:00,37.25,37.29,37.06,37.2,296000.0,27.0553,27.0844,26.9173,27.019,296000.0
2014-10-15 09:50:00,37.2,37.28,37.18,37.2,132700.0,27.019,27.0771,27.0045,27.019,132700.0
2014-10-15 10:00:00,37.22,37.29,37.2,37.25,201700.0,27.0335,27.0844,27.019,27.0553,201700.0
2014-10-15 10:10:00,37.24,37.29,37.21,37.25,94100.0,27.0481,27.0844,27.0263,27.0553,94100.0
2014-10-15 10:20:00,37.25,37.26,37.19,37.2,151500.0,27.0553,27.0626,27.0117,27.019,151500.0
2014-10-15 10:30:00,37.2,37.23,37.15,37.2,83600.0,27.019,27.0408,26.9827,27.019,83600.0
2014-10-15 10:40:00,37.2,37.21,37.04,37.09,154500.0,27.019,27.0263,26.9028,26.9391,154500.0
2014-10-15 10:50:00,37.1,37.13,37.06,37.09,106000.0,26.9464,26.9682,26.9173,26.9391,106000.0
2014-10-15 11:00:00,37.09,37.21,37.07,37.2,96100.0,26.9391,27.0263,26.9246,27.019,96100.0
2014-10-15 11:10:00,37.21,37.22,37.11,37.13,212100.0,27.0263,27.0335,26.9536,26.9682,212100.0
2014-10-15 11:20:00,37.12,37.12,36.96,36.99,153700.0,26.9609,26.9609,26.8447,26.8665,153700.0
2014-10-15 11:30:00,36.98,37.03,36.95,37.02,99400.0,26.8592,26.8955,26.8374,26.8883,99400.0
2014-10-15 11:40:00,37.02,37.02,36.95,36.95,432200.0,26.8883,26.8883,26.8374,26.8374,432200.0
2014-10-15 11:50:00,36.94,37.0,36.92,36.99,51600.0,26.8302,26.8737,26.8156,26.8665,51600.0
2014-10-15 12:00:00,36.99,37.0,36.95,36.97,64200.0,26.8665,26.8737,26.8374,26.852,64200.0
2014-10-15 12:10:00,36.96,36.98,36.88,36.89,86100.0,26.8447,26.8592,26.7866,26.7938,86100.0
2014-10-15 12:20:00,36.9,36.95,36.89,36.9,93600.0,26.8011,26.8374,26.7938,26.8011,93600.0
2014-10-15 12:30:00,36.91,36.94,36.87,36.89,138000.0,26.8084,26.8302,26.7793,26.7938,138000.0
2014-10-15 12:40:00,36.89,36.9,36.83,36.88,139100.0,26.7938,26.8011,26.7503,26.7866,139100.0
2014-10-15 12:50:00,36.88,36.89,36.81,36.82,182600.0,26.7866,26.7938,26.7357,26.743,182600.0
2014-10-15 13:00:00,36.81,36.83,36.76,36.83,200300.0,26.7357,26.7503,26.6994,26.7503,200300.0
2014-10-15 13:10:00,36.83,36.85,36.67,36.68,287400.0,26.7503,26.7648,26.6341,26.6413,287400.0
2014-10-15 13:20:00,36.69,36.69,36.58,36.61,229000.0,26.6486,26.6486,26.5687,26.5905,229000.0
2014-10-15 13:30:00,36.62,36.66,36.59,36.65,211900.0,26.5977,26.6268,26.576,26.6195,211900.0
2014-10-15 13:40:00,36.65,36.75,36.61,36.75,373900.0,26.6195,26.6922,26.5905,26.6922,373900.0
2014-10-15 13:50:00,36.75,36.76,36.69,36.7,443800.0,26.6922,26.6994,26.6486,26.6558,443800.0
2014-10-15 14:00:00,36.69,36.72,36.64,36.7,198400.0,26.6486,26.6704,26.6123,26.6558,198400.0
2014-10-15 14:10:00,36.7,36.86,36.7,36.84,582700.0,26.6558,26.7721,26.6558,26.7575,582700.0
2014-10-15 14:20:00,36.84,36.88,36.78,36.83,181200.0,26.7575,26.7866,26.714,26.7503,181200.0
2014-10-15 14:30:00,36.83,36.95,36.8,36.95,532200.0,26.7503,26.8374,26.7285,26.8374,532200.0
2014-10-15 14:40:00,36.95,36.98,36.89,36.93,317300.0,26.8374,26.8592,26.7938,26.8229,317300.0
2014-10-15 14:50:00,36.93,37.0,36.93,36.98,171700.0,26.8229,26.8737,26.8229,26.8592,171700.0
2014-10-15 15:00:00,36.98,37.04,36.95,37.02,193900.0,26.8592,26.9028,26.8374,26.8883,193900.0
2014-10-15 15:10:00,37.02,37.07,36.92,36.96,284800.0,26.8883,26.9246,26.8156,26.8447,284800.0
2014-10-15 15:20:00,36.96,37.13,36.95,37.13,272500.0,26.8447,26.9682,26.8374,26.9682,272500.0
2014-10-15 15:30:00,37.16,37.25,37.11,37.23,295400.0,26.99,27.0553,26.9536,27.0408,295400.0
2014-10-15 15:40:00,37.23,37.32,37.19,37.2,345200.0,27.0408,27.1062,27.0117,27.019,345200.0
2014-10-15 15:50:00,37.2,37.3,37.19,37.27,199000.0,27.019,27.0916,27.0117,27.0699,199000.0
2014-10-16 09:30:00,36.45,36.61,36.36,36.61,380300.0,26.4743,26.5905,26.4089,26.5905,380300.0
2014-10-16 09:40:00,36.61,36.67,36.58,36.65,198900.0,26.5905,26.6341,26.5687,26.6195,198900.0
2014-10-16 09:50:00,36.66,36.75,36.64,36.75,153000.0,26.6268,26.6922,26.6123,26.6922,153000.0
2014-10-16 10:00:00,36.73,36.75,36.65,36.71,323100.0,26.6776,26.6922,26.6195,26.6631,323100.0
2014-10-16 10:10:00,36.7,36.7,36.45,36.52,225400.0,26.6558,26.6558,26.4743,26.5251,225400.0
2014-10-16 10:20:00,36.53,36.88,36.51,36.69,723300.0,26.5324,26.7866,26.5178,26.6486,723300.0
2014-10-16 10:30:00,36.69,36.83,36.67,36.79,217900.0,26.6486,26.7503,26.6341,26.7212,217900.0
2014-10-16 10:40:00,36.79,36.92,36.74,36.9,348600.0,26.7212,26.8156,26.6849,26.8011,348600.0
2014-10-16 10:50:00,36.91,36.99,36.84,36.88,255600.0,26.8084,26.8665,26.7575,26.7866,255600.0
2014-10-16 11:00:00,36.88,36.89,36.76,36.84,612000.0,26.7866,26.7938,26.6994,26.7575,612000.0
2014-10-16 11:10:00,36.83,36.92,36.82,36.9,190300.0,26.7503,26.8156,26.743,26.8011,190300.0
2014-10-16 11:20:00,36.89,37.08,36.89,37.06,301100.0,26.7938,26.9318,26.7938,26.9173,301100.0
2014-10-16 11:30:00,37.06,37.11,36.95,36.95,309100.0,26.9173,26.9536,26.8374,26.8374,309100.0
2014-10-16 11:40:00,36.95,37.0,36.91,36.92,171800.0,26.8374,26.8737,26.8084,26.8156,171800.0
2014-10-16 11:50:00,36.91,36.94,36.83,36.89,213400.0,26.8084,26.8302,26.7503,26.7938,213400.0
2014-10-16 12:00:00,36.89,36.92,36.82,36.91,212800.0,26.7938,26.8156,26.743,26.8084,212800.0
2014-10-16 12:10:00,36.91,36.95,36.87,36.92,206200.0,26.8084,26.8374,26.7793,26.8156,206200.0
2014-10-16 12:20:00,36.92,36.97,36.9,36.91,232000.0,26.8156,26.852,26.8011,26.8084,232000.0
2014-10-16 12:30:00,36.91,36.93,36.87,36.91,161200.0,26.8084,26.8229,26.7793,26.8084,161200.0
2014-10-16 12:40:00,36.91,36.94,36.9,36.94,156000.0,26.8084,26.8302,26.8011,26.8302,156000.0
2014-10-16 12:50:00,36.94,37.05,36.94,37.04,411200.0,26.8302,26.9101,26.8302,26.9028,411200.0
2014-10-16 13:00:00,37.04,37.13,37.04,37.11,244300.0,26.9028,26.9682,26.9028,26.9536,244300.0
2014-10-16 13:10:00,37.1,37.14,37.08,37.12,331200.0,26.9464,26.9754,26.9318,26.9609,331200.0
2014-10-16 13:20:00,37.12,37.22,37.08,37.19,257800.0,26.9609,27.0335,26.9318,27.0117,257800.0
2014-10-16 13:30:00,37.19,37.25,37.18,37.23,315500.0,27.0117,27.0553,27.0045,27.0408,315500.0
2014-10-16 13:40:00,37.23,37.27,37.19,37.22,306000.0,27.0408,27.0699,27.0117,27.0335,306000.0
2014-10-16 13:50:00,37.22,37.22,37.06,37.07,140200.0,27.0335,27.0335,26.9173,26.9246,140200.0
2014-10-16 14:00:00,37.07,37.15,37.05,37.12,145500.0,26.9246,26.9827,26.9101,26.9609,145500.0
2014-10-16 14:10:00,37.13,37.14,37.01,37.03,147700.0,26.9682,26.9754,26.881,26.8955,147700.0
2014-10-16 14:20:00,37.04,37.06,36.98,37.04,170300.0,26.9028,26.9173,26.8592,26.9028,170300.0
2014-10-16 14:30:00,37.04,37.07,37.01,37.06,181400.0,26.9028,26.9246,26.881,26.9173,181400.0
2014-10-16 14:40:00,37.05,37.05,36.93,36.93,503200.0,26.9101,26.9101,26.8229,26.8229,503200.0
2014-10-16 14:50:00,36.93,37.0,36.93,36.94,136100.0,26.8229,26.8737,26.8229,26.8302,136100.0
2014-10-16 15:00:00,36.94,36.98,36.89,36.94,276400.0,26.8302,26.8592,26.7938,26.8302,276400.0
2014-10-16 15:10:00,36.94,37.06,36.94,36.99,206500.0,26.8302,26.9173,26.8302,26.8665,206500.0
2014-10-16 15:20:00,36.99,37.04,36.99,37.04,229300.0,26.8665,26.9028,26.8665,26.9028,229300.0
2014-10-16 15:30:00,37.04,37.06,36.98,36.98,254800.0,26.9028,26.9173,26.8592,26.8592,254800.0
2014-10-16 15:40:00,36.98,37.02,36.98,36.99,199400.0,26.8592,26.8883,26.8592,26.8665,199400.0
2014-10-16 15:50:00,37.0,37.05,36.94,36.96,439000.0,26.8737,26.9101,26.8302,26.8447,439000.0
2014-10-17 09:30:00,37.54,37.54,37.4,37.42,338900.0,27.266,27.266,27.1643,27.1788,338900.0
2014-10-17 09:40:00,37.42,37.44,37.38,37.42,272100.0,27.1788,27.1933,27.1497,27.1788,272100.0
2014-10-17 09:50:00,37.42,37.46,37.42,37.44,227700.0,27.1788,27.2079,27.1788,27.1933,227700.0
2014-10-17 10:00:00,37.44,37.52,37.44,37.51,478200.0,27.1933,27.2514,27.1933,27.2442,478200.0
2014-10-17 10:10:00,37.51,37.59,37.5,37.56,139100.0,27.2442,27.3023,27.2369,27.2805,139100.0
2014-10-17 10:20:00,37.55,37.62,37.52,37.62,145200.0,27.2732,27.3241,27.2514,27.3241,145200.0
2014-10-17 10:30:00,37.62,37.62,37.56,37.57,129100.0,27.3241,27.3241,27.2805,27.2877,129100.0
2014-10-17 10:40:00,37.57,37.59,37.55,37.55,113700.0,27.2877,27.3023,27.2732,27.2732,113700.0
2014-10-17 10:50:00,37.56,37.61,37.56,37.6,73500.0,27.2805,27.3168,27.2805,27.3095,73500.0
2014-10-17 11:00:00,37.6,37.61,37.57,37.6,196100.0,27.3095,27.3168,27.2877,27.3095,196100.0
2014-10-17 11:10:00,37.6,37.69,37.59,37.69,145900.0,27.3095,27.3749,27.3023,27.3749,145900.0
2014-10-17 11:20:00,37.69,37.7,37.63,37.63,152700.0,27.3749,27.3822,27.3313,27.3313,152700.0
2014-10-17 11:30:00,37.63,37.67,37.6,37.66,62700.0,27.3313,27.3604,27.3095,27.3531,62700.0
2014-10-17 11:40:00,37.66,37.68,37.64,37.66,65400.0,27.3531,27.3676,27.3386,27.3531,65400.0
2014-10-17 11:50:00,37.66,37.68,37.62,37.64,86600.0,27.3531,27.3676,27.3241,27.3386,86600.0
2014-10-17 12:00:00,37.63,37.68,37.63,37.65,45800.0,27.3313,27.3676,27.3313,27.3459,45800.0
2014-10-17 12:10:00,37.65,37.65,37.59,37.59,48700.0,27.3459,27.3459,27.3023,27.3023,48700.0
2014-10-17 12:20:00,37.59,37.63,37.59,37.63,30800.0,27.3023,27.3313,27.3023,27.3313,30800.0
2014-10-17 12:30:00,37.63,37.66,37.61,37.62,72200.0,27.3313,27.3531,27.3168,27.3241,72200.0
2014-10-17 12:40:00,37.62,37.63,37.6,37.62,113000.0,27.3241,27.3313,27.3095,27.3241,113000.0
2014-10-17 12:50:00,37.62,37.62,37.57,37.61,52200.0,27.3241,27.3241,27.2877,27.3168,52200.0
2014-10-17 13:00:00,37.62,37.64,37.58,37.58,75500.0,27.3241,27.3386,27.295,27.295,75500.0
2014-10-17 13:10:00,37.58,37.59,37.54,37.59,68200.0,27.295,27.3023,27.266,27.3023,68200.0
2014-10-17 13:20:00,37.59,37.59,37.54,37.55,30300.0,27.3023,27.3023,27.266,27.2732,30300.0
2014-10-17 13:30:00,37.54,37.58,37.52,37.57,42400.0,27.266,27.295,27.2514,27.2877,42400.0
2014-10-17 13:40:00,37.58,37.58,37.54,37.54,24500.0,27.295,27.295,27.266,27.266,24500.0
2014-10-17 13:50:00,37.55,37.56,37.51,37.54,69100.0,27.2732,27.2805,27.2442,27.266,69100.0
2014-10-17 14:00:00,37.54,37.54,37.41,37.43,68600.0,27.266,27.266,27.1715,27.1861,68600.0
2014-10-17 14:10:00,37.43,37.47,37.43,37.44,63600.0,27.1861,27.2151,27.1861,27.1933,63600.0
2014-10-17 14:20:00,37.45,37.5,37.44,37.47,91900.0,27.2006,27.2369,27.1933,27.2151,91900.0
2014-10-17 14:30:00,37.48,37.5,37.45,37.46,142000.0,27.2224,27.2369,27.2006,27.2079,142000.0
2014-10-17 14:40:00,37.47,37.52,37.46,37.5,46700.0,27.2151,27.2514,27.2079,27.2369,46700.0
2014-10-17 14:50:00,37.49,37.5,37.47,37.49,231700.0,27.2296,27.2369,27.2151,27.2296,231700.0
2014-10-17 15:00:00,37.5,37.5,37.41,37.47,87800.0,27.2369,27.2369,27.1715,27.2151,87800.0
2014-10-17 15:10:00,37.47,37.57,37.47,37.55,74500.0,27.2151,27.2877,27.2151,27.2732,74500.0
2014-10-17 15:20:00,37.55,37.57,37.54,37.56,138800.0,27.2732,27.2877,27.266,27.2805,138800.0
2014-10-17 15:30:00,37.56,37.59,37.55,37.58,151800.0,27.2805,27.3023,27.2732,27.295,151800.0
2014-10-17 15:40:00,37.59,37.63,37.57,37.59,98500.0,27.3023,27.3313,27.2877,27.3023,98500.0
2014-10-17 15:50:00,37.59,37.62,37.56,37.59,180900.0,27.3023,27.3241,27.2805,27.3023,180900.0
2014-10-20 09:30:00,37.58,37.66,37.56,37.66,179100.0,27.295,27.3531,27.2805,27.3531,179100.0
2014-10-20 09:40:00,37.66,37.71,37.63,37.63,111500.0,27.3531,27.3894,27.3313,27.3313,111500.0
2014-10-20 09:50:00,37.62,37.68,37.6,37.68,105100.0,27.3241,27.3676,27.3095,27.3676,105100.0
2014-10-20 10:00:00,37.69,37.7,37.63,37.63,110700.0,27.3749,27.3822,27.3313,27.3313,110700.0
2014-10-20 10:10:00,37.64,37.69,37.63,37.65,69300.0,27.3386,27.3749,27.3313,27.3459,69300.0
2014-10-20 10:20:00,37.65,37.78,37.65,37.76,108500.0,27.3459,27.4403,27.3459,27.4257,108500.0
2014-10-20 10:30:00,37.76,37.78,37.73,37.76,90000.0,27.4257,27.4403,27.404,27.4257,90000.0
2014-10-20 10:40:00,37.77,37.77,37.73,37.74,63400.0,27.433,27.433,27.404,27.4112,63400.0
2014-10-20 10:50:00,37.73,37.74,37.68,37.73,56300.0,27.404,27.4112,27.3676,27.404,56300.0
2014-10-20 11:00:00,37.73,37.74,37.68,37.74,80200.0,27.404,27.4112,27.3676,27.4112,80200.0
2014-10-20 11:10:00,37.75,37.76,37.71,37.76,37300.0,27.4185,27.4257,27.3894,27.4257,37300.0
2014-10-20 11:20:00,37.75,37.79,37.74,37.76,78900.0,27.4185,27.4475,27.4112,27.4257,78900.0
2014-10-20 11:30:00,37.76,37.77,37.72,37.74,97600.0,27.4257,27.433,27.3967,27.4112,97600.0
2014-10-20 11:40:00,37.74,37.76,37.72,37.74,76200.0,27.4112,27.4257,27.3967,27.4112,76200.0
2014-10-20 11:50:00,37.75,37.75,37.72,37.74,42600.0,27.4185,27.4185,27.3967,27.4112,42600.0
2014-10-20 12:00:00,37.74,37.78,37.74,37.76,118400.0,27.4112,27.4403,27.4112,27.4257,118400.0
2014-10-20 12:10:00,37.76,37.78,37.74,37.75,86100.0,27.4257,27.4403,27.4112,27.4185,86100.0
2014-10-20 12:20:00,37.75,37.76,37.72,37.73,54300.0,27.4185,27.4257,27.3967,27.404,54300.0
2014-10-20 12:30:00,37.73,37.74,37.7,37.73,44500.0,27.404,27.4112,27.3822,27.404,44500.0
2014-10-20 12:40:00,37.73,37.74,37.71,37.73,48500.0,27.404,27.4112,27.3894,27.404,48500.0
2014-10-20 12:50:00,37.74,37.77,37.72,37.73,57200.0,27.4112,27.433,27.3967,27.404,57200.0
2014-10-20 13:00:00,37.73,37.76,37.72,37.75,95700.0,27.404,27.4257,27.3967,27.4185,95700.0
2014-10-20 13:10:00,37.75,37.79,37.74,37.78,122800.0,27.4185,27.4475,27.4112,27.4403,122800.0
2014-10-20 13:20:00,37.79,37.83,37.79,37.82,52900.0,27.4475,27.4766,27.4475,27.4693,52900.0
2014-10-20 13:30:00,37.81,37.83,37.8,37.82,48500.0,27.4621,27.4766,27.4548,27.4693,48500.0
2014-10-20 13:40:00,37.82,37.83,37.79,37.79,64800.0,27.4693,27.4766,27.4475,27.4475,64800.0
2014-10-20 13:50:00,37.79,37.82,37.79,37.8,67800.0,27.4475,27.4693,27.4475,27.4548,67800.0
2014-10-20 14:00:00,37.81,37.84,37.8,37.84,58600.0,27.4621,27.4839,27.4548,27.4839,58600.0
2014-10-20 14:10:00,37.84,37.87,37.83,37.85,64800.0,27.4839,27.5056,27.4766,27.4911,64800.0
2014-10-20 14:20:00,37.85,37.86,37.82,37.83,81000.0,27.4911,27.4984,27.4693,27.4766,81000.0
2014-10-20 14:30:00,37.83,37.86,37.83,37.86,30600.0,27.4766,27.4984,27.4766,27.4984,30600.0
2014-10-20 14:40:00,37.86,37.87,37.85,37.87,115300.0,27.4984,27.5056,27.4911,27.5056,115300.0
2014-10-20 14:50:00,37.86,37.87,37.85,37.87,302300.0,27.4984,27.5056,27.4911,27.5056,302300.0
2014-10-20 15:00:00,37.87,37.92,37.86,37.92,46100.0,27.5056,27.542,27.4984,27.542,46100.0
2014-10-20 15:10:00,37.92,37.92,37.88,37.89,82800.0,27.542,27.542,27.5129,27.5202,82800.0
2014-10-20 15:20:00,37.88,37.88,37.86,37.88,65700.0,27.5129,27.5129,27.4984,27.5129,65700.0
2014-10-20 15:30:00,37.87,37.91,37.87,37.88,105500.0,27.5056,27.5347,27.5056,27.5129,105500.0
2014-10-20 15:40:00,37.88,37.91,37.88,37.89,180300.0,27.5129,27.5347,27.5129,27.5202,180300.0
2014-10-20 15:50:00,37.89,37.9,37.88,37.89,245600.0,27.5202,27.5274,27.5129,27.5202,245600.0
2014-10-21 09:30:00,38.04,38.09,38.02,38.05,248700.0,27.6291,27.6654,27.6146,27.6364,248700.0
2014-10-21 09:40:00,38.05,38.12,38.03,38.09,167600.0,27.6364,27.6872,27.6219,27.6654,167600.0
2014-10-21 09:50:00,38.1,38.14,38.08,38.09,120500.0,27.6727,27.7017,27.6582,27.6654,120500.0
2014-10-21 10:00:00,38.09,38.1,38.05,38.07,185700.0,27.6654,27.6727,27.6364,27.6509,185700.0
2014-10-21 10:10:00,38.07,38.11,38.06,38.09,119700.0,27.6509,27.68,27.6436,27.6654,119700.0
2014-10-21 10:20:00,38.09,38.12,38.08,38.09,119400.0,27.6654,27.6872,27.6582,27.6654,119400.0
2014-10-21 10:30:00,38.09,38.12,38.07,38.09,98100.0,27.6654,27.6872,27.6509,27.6654,98100.0
2014-10-21 10:40:00,38.09,38.14,38.08,38.13,87500.0,27.6654,27.7017,27.6582,27.6945,87500.0
2014-10-21 10:50:00,38.13,38.13,38.09,38.1,130800.0,27.6945,27.6945,27.6654,27.6727,130800.0
2014-10-21 11:00:00,38.11,38.15,38.1,38.13,53800.0,27.68,27.709,27.6727,27.6945,53800.0
2014-10-21 11:10:00,38.13,38.14,38.09,38.11,81400.0,27.6945,27.7017,27.6654,27.68,81400.0
2014-10-21 11:20:00,38.12,38.16,38.1,38.16,57700.0,27.6872,27.7163,27.6727,27.7163,57700.0
2014-10-21 11:30:00,38.16,38.19,38.13,38.18,102400.0,27.7163,27.7381,27.6945,27.7308,102400.0
2014-10-21 11:40:00,38.18,38.22,38.17,38.17,76200.0,27.7308,27.7599,27.7235,27.7235,76200.0
2014-10-21 11:50:00,38.17,38.18,38.15,38.17,119300.0,27.7235,27.7308,27.709,27.7235,119300.0
2014-10-21 12:00:00,38.18,38.19,38.17,38.18,72700.0,27.7308,27.7381,27.7235,27.7308,72700.0
2014-10-21 12:10:00,38.18,38.2,38.18,38.2,122700.0,27.7308,27.7453,27.7308,27.7453,122700.0
2014-10-21 12:20:00,38.19,38.2,38.18,38.19,79800.0,27.7381,27.7453,27.7308,27.7381,79800.0
2014-10-21 12:30:00,38.18,38.2,38.18,38.19,46300.0,27.7308,27.7453,27.7308,27.7381,46300.0
2014-10-21 12:40:00,38.2,38.21,38.19,38.2,47700.0,27.7453,27.7526,27.7381,27.7453,47700.0
2014-10-21 12:50:00,38.2,38.2,38.17,38.18,40200.0,27.7453,27.7453,27.7235,27.7308,40200.0
2014-10-21 13:00:00,38.17,38.19,38.17,38.19,70100.0,27.7235,27.7381,27.7235,27.7381,70100.0
2014-10-21 13:10:00,38.19,38.19,38.17,38.17,69300.0,27.7381,27.7381,27.7235,27.7235,69300.0
2014-10-21 13:20:00,38.18,38.2,38.17,38.2,95300.0,27.7308,27.7453,27.7235,27.7453,95300.0
2014-10-21 13:30:00,38.2,38.25,38.19,38.25,126000.0,27.7453,27.7816,27.7381,27.7816,126000.0
2014-10-21 13:40:00,38.24,38.26,38.23,38.24,47400.0,27.7744,27.7889,27.7671,27.7744,47400.0
2014-10-21 13:50:00,38.24,38.25,38.22,38.23,76600.0,27.7744,27.7816,27.7599,27.7671,76600.0
2014-10-21 14:00:00,38.22,38.24,38.21,38.24,56500.0,27.7599,27.7744,27.7526,27.7744,56500.0
2014-10-21 14:10:00,38.24,38.24,38.22,38.23,90400.0,27.7744,27.7744,27.7599,27.7671,90400.0
2014-10-21 14:20:00,38.22,38.23,38.2,38.22,83400.0,27.7599,27.7671,27.7453,27.7599,83400.0
2014-10-21 14:30:00,38.21,38.23,38.2,38.22,145400.0,27.7526,27.7671,27.7453,27.7599,145400.0
2014-10-21 14:40:00,38.22,38.23,38.18,38.19,229100.0,27.7599,27.7671,27.7308,27.7381,229100.0
2014-10-21 14:50:00,38.18,38.23,38.18,38.22,115700.0,27.7308,27.7671,27.7308,27.7599,115700.0
2014-10-21 15:00:00,38.22,38.25,38.22,38.24,112800.0,27.7599,27.7816,27.7599,27.7744,112800.0
2014-10-21 15:10:00,38.23,38.27,38.23,38.26,181600.0,27.7671,27.7962,27.7671,27.7889,181600.0
2014-10-21 15:20:00,38.27,38.33,38.26,38.33,92900.0,27.7962,27.8397,27.7889,27.8397,92900.0
2014-10-21 15:30:00,38.32,38.33,38.27,38.27,138500.0,27.8325,27.8397,27.7962,27.7962,138500.0
2014-10-21 15:40:00,38.27,38.28,38.26,38.28,101100.0,27.7962,27.8034,27.7889,27.8034,101100.0
2014-10-21 15:50:00,38.27,38.29,38.26,38.29,232600.0,27.7962,27.8107,27.7889,27.8107,232600.0
2014-10-22 09:30:00,38.25,38.3,38.21,38.21,63500.0,27.7816,27.818,27.7526,27.7526,63500.0
2014-10-22 09:40:00,38.21,38.29,38.21,38.28,52000.0,27.7526,27.8107,27.7526,27.8034,52000.0
2014-10-22 09:50:00,38.28,38.32,38.28,38.32,105200.0,27.8034,27.8325,27.8034,27.8325,105200.0
2014-10-22 10:00:00,38.32,38.33,38.27,38.27,317200.0,27.8325,27.8397,27.7962,27.7962,317200.0
2014-10-22 10:10:00,38.27,38.27,38.2,38.25,92500.0,27.7962,27.7962,27.7453,27.7816,92500.0
2014-10-22 10:20:00,38.26,38.32,38.25,38.3,51400.0,27.7889,27.8325,27.7816,27.818,51400.0
2014-10-22 10:30:00,38.3,38.31,38.25,38.28,158600.0,27.818,27.8252,27.7816,27.8034,158600.0
2014-10-22 10:40:00,38.27,38.3,38.25,38.28,86300.0,27.7962,27.818,27.7816,27.8034,86300.0
2014-10-22 10:50:00,38.27,38.3,38.27,38.29,70000.0,27.7962,27.818,27.7962,27.8107,70000.0
2014-10-22 11:00:00,38.29,38.32,38.27,38.3,104700.0,27.8107,27.8325,27.7962,27.818,104700.0
2014-10-22 11:10:00,38.29,38.35,38.29,38.32,40100.0,27.8107,27.8543,27.8107,27.8325,40100.0
2014-10-22 11:20:00,38.33,38.36,38.3,38.32,57200.0,27.8397,27.8615,27.818,27.8325,57200.0
2014-10-22 11:30:00,38.32,38.37,38.3,38.36,81600.0,27.8325,27.8688,27.818,27.8615,81600.0
2014-10-22 11:40:00,38.36,38.37,38.35,38.35,75600.0,27.8615,27.8688,27.8543,27.8543,75600.0
2014-10-22 11:50:00,38.35,38.36,38.34,38.34,115200.0,27.8543,27.8615,27.847,27.847,115200.0
2014-10-22 12:00:00,38.34,38.36,38.31,38.33,71600.0,27.847,27.8615,27.8252,27.8397,71600.0
2014-10-22 12:10:00,38.32,38.33,38.23,38.23,126500.0,27.8325,27.8397,27.7671,27.7671,126500.0
2014-10-22 12:20:00,38.23,38.26,38.23,38.25,39900.0,27.7671,27.7889,27.7671,27.7816,39900.0
2014-10-22 12:30:00,38.26,38.26,38.21,38.21,56300.0,27.7889,27.7889,27.7526,27.7526,56300.0
2014-10-22 12:40:00,38.21,38.23,38.18,38.18,66200.0,27.7526,27.7671,27.7308,27.7308,66200.0
2014-10-22 12:50:00,38.18,38.22,38.15,38.21,45500.0,27.7308,27.7599,27.709,27.7526,45500.0
2014-10-22 13:00:00,38.21,38.24,38.2,38.24,70500.0,27.7526,27.7744,27.7453,27.7744,70500.0
2014-10-22 13:10:00,38.23,38.24,38.19,38.2,44500.0,27.7671,27.7744,27.7381,27.7453,44500.0
2014-10-22 13:20:00,38.2,38.2,38.13,38.14,34700.0,27.7453,27.7453,27.6945,27.7017,34700.0
2014-10-22 13:30:00,38.14,38.15,38.1,38.14,78200.0,27.7017,27.709,27.6727,27.7017,78200.0
2014-10-22 13:40:00,38.14,38.17,38.12,38.13,60700.0,27.7017,27.7235,27.6872,27.6945,60700.0
2014-10-22 13:50:00,38.12,38.15,38.09,38.09,80600.0,27.6872,27.709,27.6654,27.6654,80600.0
2014-10-22 14:00:00,38.09,38.13,38.08,38.11,127600.0,27.6654,27.6945,27.6582,27.68,127600.0
2014-10-22 14:10:00,38.11,38.14,38.1,38.11,162600.0,27.68,27.7017,27.6727,27.68,162600.0
2014-10-22 14:20:00,38.11,38.12,38.07,38.08,80300.0,27.68,27.6872,27.6509,27.6582,80300.0
2014-10-22 14:30:00,38.09,38.09,38.04,38.05,60600.0,27.6654,27.6654,27.6291,27.6364,60600.0
2014-10-22 14:40:00,38.05,38.12,38.04,38.11,55200.0,27.6364,27.6872,27.6291,27.68,55200.0
2014-10-22 14:50:00,38.1,38.13,38.06,38.13,190300.0,27.6727,27.6945,27.6436,27.6945,190300.0
2014-10-22 15:00:00,38.13,38.14,38.1,38.1,71100.0,27.6945,27.7017,27.6727,27.6727,71100.0
2014-10-22 15:10:00,38.1,38.11,38.06,38.06,90900.0,27.6727,27.68,27.6436,27.6436,90900.0
2014-10-22 15:20:00,38.06,38.09,38.05,38.09,96000.0,27.6436,27.6654,27.6364,27.6654,96000.0
2014-10-22 15:30:00,38.08,38.09,38.03,38.05,72000.0,27.6582,27.6654,27.6219,27.6364,72000.0
2014-10-22 15:40:00,38.05,38.05,38.0,38.01,160400.0,27.6364,27.6364,27.6001,27.6073,160400.0
2014-10-22 15:50:00,38.0,38.03,37.99,38.02,209700.0,27.6001,27.6219,27.5928,27.6146,209700.0
2014-10-23 09:30:00,38.4,38.4,38.32,38.35,100400.0,27.8906,27.8906,27.8325,27.8543,100400.0
2014-10-23 09:40:00,38.36,38.4,38.33,38.34,145100.0,27.8615,27.8906,27.8397,27.847,145100.0
2014-10-23 09:50:00,38.35,38.35,38.32,38.33,65700.0,27.8543,27.8543,27.8325,27.8397,65700.0
2014-10-23 10:00:00,38.34,38.41,38.34,38.39,116800.0,27.847,27.8979,27.847,27.8833,116800.0
2014-10-23 10:10:00,38.38,38.4,38.35,38.37,82500.0,27.8761,27.8906,27.8543,27.8688,82500.0
2014-10-23 10:20:00,38.36,38.41,38.36,38.4,56200.0,27.8615,27.8979,27.8615,27.8906,56200.0
2014-10-23 10:30:00,38.4,38.43,38.39,38.41,25600.0,27.8906,27.9124,27.8833,27.8979,25600.0
2014-10-23 10:40:00,38.42,38.51,38.4,38.49,80800.0,27.9051,27.9705,27.8906,27.956,80800.0
2014-10-23 10:50:00,38.5,38.54,38.48,38.53,37100.0,27.9632,27.9923,27.9487,27.985,37100.0
2014-10-23 11:00:00,38.54,38.55,38.51,38.54,62500.0,27.9923,27.9995,27.9705,27.9923,62500.0
2014-10-23 11:10:00,38.54,38.57,38.52,38.53,169300.0,27.9923,28.0141,27.9777,27.985,169300.0
2014-10-23 11:20:00,38.53,38.53,38.5,38.5,78900.0,27.985,27.985,27.9632,27.9632,78900.0
2014-10-23 11:30:00,38.49,38.54,38.49,38.49,135400.0,27.956,27.9923,27.956,27.956,135400.0
2014-10-23 11:40:00,38.48,38.51,38.48,38.5,34700.0,27.9487,27.9705,27.9487,27.9632,34700.0
2014-10-23 11:50:00,38.5,38.52,38.5,38.51,35400.0,27.9632,27.9777,27.9632,27.9705,35400.0
2014-10-23 12:00:00,38.51,38.53,38.51,38.53,46100.0,27.9705,27.985,27.9705,27.985,46100.0
2014-10-23 12:10:00,38.54,38.54,38.51,38.52,44000.0,27.9923,27.9923,27.9705,27.9777,44000.0
2014-10-23 12:20:00,38.52,38.53,38.51,38.53,54800.0,27.9777,27.985,27.9705,27.985,54800.0
2014-10-23 12:30:00,38.52,38.53,38.47,38.48,108300.0,27.9777,27.985,27.9414,27.9487,108300.0
2014-10-23 12:40:00,38.48,38.49,38.47,38.47,54300.0,27.9487,27.956,27.9414,27.9414,54300.0
2014-10-23 12:50:00,38.47,38.49,38.47,38.48,239600.0,27.9414,27.956,27.9414,27.9487,239600.0
2014-10-23 13:00:00,38.48,38.51,38.47,38.51,71900.0,27.9487,27.9705,27.9414,27.9705,71900.0
2014-10-23 13:10:00,38.51,38.51,38.49,38.51,104900.0,27.9705,27.9705,27.956,27.9705,104900.0
2014-10-23 13:20:00,38.51,38.52,38.48,38.52,237600.0,27.9705,27.9777,27.9487,27.9777,237600.0
2014-10-23 13:30:00,38.51,38.54,38.51,38.54,1525600.0,27.9705,27.9923,27.9705,27.9923,1525600.0
2014-10-23 13:40:00,38.53,38.54,38.51,38.54,72100.0,27.985,27.9923,27.9705,27.9923,72100.0
2014-10-23 13:50:00,38.54,38.54,38.53,38.54,75600.0,27.9923,27.9923,27.985,27.9923,75600.0
2014-10-23 14:00:00,38.54,38.56,38.53,38.55,94600.0,27.9923,28.0068,27.985,27.9995,94600.0
2014-10-23 14:10:00,38.55,38.58,38.54,38.58,48200.0,27.9995,28.0213,27.9923,28.0213,48200.0
2014-10-23 14:20:00,38.57,38.59,38.56,38.58,32400.0,28.0141,28.0286,28.0068,28.0213,32400.0
2014-10-23 14:30:00,38.57,38.58,38.55,38.57,41400.0,28.0141,28.0213,27.9995,28.0141,41400.0
2014-10-23 14:40:00,38.57,38.57,38.55,38.55,75900.0,28.0141,28.0141,27.9995,27.9995,75900.0
2014-10-23 14:50:00,38.55,38.56,38.44,38.5,189600.0,27.9995,28.0068,27.9196,27.9632,189600.0
2014-10-23 15:00:00,38.49,38.49,38.44,38.46,342600.0,27.956,27.956,27.9196,27.9342,342600.0
2014-10-23 15:10:00,38.46,38.51,38.44,38.46,135700.0,27.9342,27.9705,27.9196,27.9342,135700.0
2014-10-23 15:20:00,38.46,38.47,38.43,38.45,138800.0,27.9342,27.9414,27.9124,27.9269,138800.0
2014-10-23 15:30:00,38.45,38.51,38.43,38.47,353000.0,27.9269,27.9705,27.9124,27.9414,353000.0
2014-10-23 15:40:00,38.46,38.47,38.44,38.46,141700.0,27.9342,27.9414,27.9196,27.9342,141700.0
2014-10-23 15:50:00,38.46,38.47,38.39,38.43,440400.0,27.9342,27.9414,27.8833,27.9124,440400.0
2014-10-24 09:30:00,38.49,38.53,38.42,38.49,210100.0,27.956,27.985,27.9051,27.956,210100.0
2014-10-24 09:40:00,38.5,38.5,38.45,38.47,105600.0,27.9632,27.9632,27.9269,27.9414,105600.0
2014-10-24 09:50:00,38.47,38.48,38.44,38.45,50700.0,27.9414,27.9487,27.9196,27.9269,50700.0
2014-10-24 10:00:00,38.46,38.49,38.37,38.42,124800.0,27.9342,27.956,27.8688,27.9051,124800.0
2014-10-24 10:10:00,38.42,38.48,38.41,38.45,150200.0,27.9051,27.9487,27.8979,27.9269,150200.0
2014-10-24 10:20:00,38.46,38.46,38.37,38.39,294000.0,27.9342,27.9342,27.8688,27.8833,294000.0
2014-10-24 10:30:00,38.39,38.46,38.39,38.42,50300.0,27.8833,27.9342,27.8833,27.9051,50300.0
2014-10-24 10:40:00,38.41,38.44,38.4,38.4,58100.0,27.8979,27.9196,27.8906,27.8906,58100.0
2014-10-24 10:50:00,38.4,38.45,38.4,38.45,78800.0,27.8906,27.9269,27.8906,27.9269,78800.0
2014-10-24 11:00:00,38.46,38.46,38.4,38.41,64100.0,27.9342,27.9342,27.8906,27.8979,64100.0
2014-10-24 11:10:00,38.41,38.47,38.41,38.45,83500.0,27.8979,27.9414,27.8979,27.9269,83500.0
2014-10-24 11:20:00,38.46,38.48,38.45,38.46,125600.0,27.9342,27.9487,27.9269,27.9342,125600.0
2014-10-24 11:30:00,38.47,38.51,38.46,38.5,72500.0,27.9414,27.9705,27.9342,27.9632,72500.0
2014-10-24 11:40:00,38.5,38.54,38.5,38.52,35100.0,27.9632,27.9923,27.9632,27.9777,35100.0
2014-10-24 11:50:00,38.52,38.52,38.49,38.51,45200.0,27.9777,27.9777,27.956,27.9705,45200.0
2014-10-24 12:00:00,38.5,38.51,38.49,38.49,24500.0,27.9632,27.9705,27.956,27.956,24500.0
2014-10-24 12:10:00,38.5,38.57,38.49,38.53,63900.0,27.9632,28.0141,27.956,27.985,63900.0
2014-10-24 12:20:00,38.52,38.53,38.49,38.51,47100.0,27.9777,27.985,27.956,27.9705,47100.0
2014-10-24 12:30:00,38.5,38.52,38.49,38.5,27300.0,27.9632,27.9777,27.956,27.9632,27300.0
2014-10-24 12:40:00,38.49,38.51,38.48,38.49,43900.0,27.956,27.9705,27.9487,27.956,43900.0
2014-10-24 12:50:00,38.49,38.49,38.44,38.45,31900.0,27.956,27.956,27.9196,27.9269,31900.0
2014-10-24 13:00:00,38.45,38.48,38.44,38.45,96300.0,27.9269,27.9487,27.9196,27.9269,96300.0
2014-10-24 13:10:00,38.45,38.46,38.41,38.42,528700.0,27.9269,27.9342,27.8979,27.9051,528700.0
2014-10-24 13:20:00,38.42,38.44,38.42,38.44,37500.0,27.9051,27.9196,27.9051,27.9196,37500.0
2014-10-24 13:30:00,38.44,38.5,38.43,38.49,147300.0,27.9196,27.9632,27.9124,27.956,147300.0
2014-10-24 13:40:00,38.49,38.51,38.48,38.5,84800.0,27.956,27.9705,27.9487,27.9632,84800.0
2014-10-24 13:50:00,38.5,38.53,38.5,38.52,131100.0,27.9632,27.985,27.9632,27.9777,131100.0
2014-10-24 14:00:00,38.53,38.54,38.51,38.54,83800.0,27.985,27.9923,27.9705,27.9923,83800.0
2014-10-24 14:10:00,38.53,38.54,38.51,38.52,58500.0,27.985,27.9923,27.9705,27.9777,58500.0
2014-10-24 14:20:00,38.52,38.55,38.52,38.53,51600.0,27.9777,27.9995,27.9777,27.985,51600.0
2014-10-24 14:30:00,38.54,38.54,38.52,38.53,117600.0,27.9923,27.9923,27.9777,27.985,117600.0
2014-10-24 14:40:00,38.54,38.55,38.53,38.55,46200.0,27.9923,27.9995,27.985,27.9995,46200.0
2014-10-24 14:50:00,38.55,38.55,38.52,38.52,64200.0,27.9995,27.9995,27.9777,27.9777,64200.0
2014-10-24 15:00:00,38.52,38.55,38.52,38.53,91300.0,27.9777,27.9995,27.9777,27.985,91300.0
2014-10-24 15:10:00,38.54,38.54,38.52,38.52,100100.0,27.9923,27.9923,27.9777,27.9777,100100.0
2014-10-24 15:20:00,38.52,38.53,38.51,38.52,43000.0,27.9777,27.985,27.9705,27.9777,43000.0
2014-10-24 15:30:00,38.52,38.54,38.52,38.53,55200.0,27.9777,27.9923,27.9777,27.985,55200.0
2014-10-24 15:40:00,38.53,38.58,38.53,38.56,78400.0,27.985,28.0213,27.985,28.0068,78400.0
2014-10-24 15:50:00,38.56,38.59,38.55,38.59,100700.0,28.0068,28.0286,27.9995,28.0286,100700.0
2014-10-27 09:30:00,38.3,38.3,38.25,38.3,146300.0,27.818,27.818,27.7816,27.818,146300.0
2014-10-27 09:40:00,38.3,38.31,38.27,38.27,32100.0,27.818,27.8252,27.7962,27.7962,32100.0
2014-10-27 09:50:00,38.26,38.26,38.21,38.26,81400.0,27.7889,27.7889,27.7526,27.7889,81400.0
2014-10-27 10:00:00,38.25,38.29,38.21,38.29,80000.0,27.7816,27.8107,27.7526,27.8107,80000.0
2014-10-27 10:10:00,38.31,38.37,38.31,38.35,70100.0,27.8252,27.8688,27.8252,27.8543,70100.0
2014-10-27 10:20:00,38.36,38.39,38.34,38.37,48000.0,27.8615,27.8833,27.847,27.8688,48000.0
2014-10-27 10:30:00,38.36,38.39,38.34,38.37,46200.0,27.8615,27.8833,27.847,27.8688,46200.0
2014-10-27 10:40:00,38.37,38.47,38.37,38.46,73700.0,27.8688,27.9414,27.8688,27.9342,73700.0
2014-10-27 10:50:00,38.47,38.47,38.4,38.43,41000.0,27.9414,27.9414,27.8906,27.9124,41000.0
2014-10-27 11:00:00,38.43,38.5,38.42,38.5,44800.0,27.9124,27.9632,27.9051,27.9632,44800.0
2014-10-27 11:10:00,38.5,38.56,38.49,38.49,72600.0,27.9632,28.0068,27.956,27.956,72600.0
2014-10-27 11:20:00,38.5,38.51,38.45,38.47,83800.0,27.9632,27.9705,27.9269,27.9414,83800.0
2014-10-27 11:30:00,38.47,38.49,38.43,38.43,142200.0,27.9414,27.956,27.9124,27.9124,142200.0
2014-10-27 11:40:00,38.43,38.43,38.39,38.43,26800.0,27.9124,27.9124,27.8833,27.9124,26800.0
2014-10-27 11:50:00,38.43,38.43,38.4,38.41,96200.0,27.9124,27.9124,27.8906,27.8979,96200.0
2014-10-27 12:00:00,38.4,38.5,38.4,38.5,43100.0,27.8906,27.9632,27.8906,27.9632,43100.0
2014-10-27 12:10:00,38.49,38.5,38.44,38.46,54400.0,27.956,27.9632,27.9196,27.9342,54400.0
2014-10-27 12:20:00,38.46,38.47,38.42,38.42,54900.0,27.9342,27.9414,27.9051,27.9051,54900.0
2014-10-27 12:30:00,38.43,38.44,38.4,38.44,36700.0,27.9124,27.9196,27.8906,27.9196,36700.0
2014-10-27 12:40:00,38.43,38.47,38.42,38.44,40800.0,27.9124,27.9414,27.9051,27.9196,40800.0
2014-10-27 12:50:00,38.44,38.46,38.43,38.45,37100.0,27.9196,27.9342,27.9124,27.9269,37100.0
2014-10-27 13:00:00,38.45,38.51,38.45,38.49,189300.0,27.9269,27.9705,27.9269,27.956,189300.0
2014-10-27 13:10:00,38.49,38.52,38.48,38.5,254900.0,27.956,27.9777,27.9487,27.9632,254900.0
2014-10-27 13:20:00,38.51,38.51,38.47,38.48,104500.0,27.9705,27.9705,27.9414,27.9487,104500.0
2014-10-27 13:30:00,38.47,38.48,38.45,38.46,153800.0,27.9414,27.9487,27.9269,27.9342,153800.0
2014-10-27 13:40:00,38.47,38.48,38.45,38.45,117300.0,27.9414,27.9487,27.9269,27.9269,117300.0
2014-10-27 13:50:00,38.45,38.46,38.44,38.45,39500.0,27.9269,27.9342,27.9196,27.9269,39500.0
2014-10-27 14:00:00,38.44,38.46,38.44,38.45,124700.0,27.9196,27.9342,27.9196,27.9269,124700.0
2014-10-27 14:10:00,38.46,38.48,38.45,38.47,42000.0,27.9342,27.9487,27.9269,27.9414,42000.0
2014-10-27 14:20:00,38.48,38.48,38.44,38.46,101700.0,27.9487,27.9487,27.9196,27.9342,101700.0
2014-10-27 14:30:00,38.45,38.47,38.43,38.46,47900.0,27.9269,27.9414,27.9124,27.9342,47900.0
2014-10-27 14:40:00,38.46,38.47,38.44,38.45,140100.0,27.9342,27.9414,27.9196,27.9269,140100.0
2014-10-27 14:50:00,38.45,38.47,38.42,38.43,83000.0,27.9269,27.9414,27.9051,27.9124,83000.0
2014-10-27 15:00:00,38.44,38.46,38.43,38.43,62000.0,27.9196,27.9342,27.9124,27.9124,62000.0
2014-10-27 15:10:00,38.43,38.47,38.43,38.46,52300.0,27.9124,27.9414,27.9124,27.9342,52300.0
2014-10-27 15:20:00,38.46,38.46,38.44,38.45,65900.0,27.9342,27.9342,27.9196,27.9269,65900.0
2014-10-27 15:30:00,38.45,38.47,38.43,38.45,142700.0,27.9269,27.9414,27.9124,27.9269,142700.0
2014-10-27 15:40:00,38.45,38.48,38.45,38.47,128400.0,27.9269,27.9487,27.9269,27.9414,128400.0
2014-10-27 15:50:00,38.47,38.48,38.45,38.47,193800.0,27.9414,27.9487,27.9269,27.9414,193800.0
2014-10-28 09:30:00,38.78,38.79,38.76,38.77,122800.0,28.1666,28.1739,28.1521,28.1593,122800.0
2014-10-28 09:40:00,38.77,38.78,38.74,38.77,62200.0,28.1593,28.1666,28.1375,28.1593,62200.0
2014-10-28 09:50:00,38.78,38.8,38.77,38.77,28300.0,28.1666,28.1811,28.1593,28.1593,28300.0
2014-10-28 10:00:00,38.78,38.78,38.73,38.75,127100.0,28.1666,28.1666,28.1303,28.1448,127100.0
2014-10-28 10:10:00,38.75,38.77,38.74,38.74,24200.0,28.1448,28.1593,28.1375,28.1375,24200.0
2014-10-28 10:20:00,38.73,38.75,38.72,38.73,40900.0,28.1303,28.1448,28.123,28.1303,40900.0
2014-10-28 10:30:00,38.75,38.77,38.74,38.75,36500.0,28.1448,28.1593,28.1375,28.1448,36500.0
2014-10-28 10:40:00,38.74,38.77,38.74,38.74,29700.0,28.1375,28.1593,28.1375,28.1375,29700.0
2014-10-28 10:50:00,38.74,38.79,38.74,38.78,39500.0,28.1375,28.1739,28.1375,28.1666,39500.0
2014-10-28 11:00:00,38.79,38.8,38.78,38.79,50200.0,28.1739,28.1811,28.1666,28.1739,50200.0
2014-10-28 11:10:00,38.8,38.82,38.78,38.82,20000.0,28.1811,28.1956,28.1666,28.1956,20000.0
2014-10-28 11:20:00,38.82,38.83,38.8,38.81,51300.0,28.1956,28.2029,28.1811,28.1884,51300.0
2014-10-28 11:30:00,38.81,38.82,38.77,38.79,65800.0,28.1884,28.1956,28.1593,28.1739,65800.0
2014-10-28 11:40:00,38.78,38.82,38.77,38.81,69700.0,28.1666,28.1956,28.1593,28.1884,69700.0
2014-10-28 11:50:00,38.8,38.8,38.78,38.78,18700.0,28.1811,28.1811,28.1666,28.1666,18700.0
2014-10-28 12:00:00,38.77,38.81,38.77,38.8,40900.0,28.1593,28.1884,28.1593,28.1811,40900.0
2014-10-28 12:10:00,38.79,38.81,38.79,38.79,28200.0,28.1739,28.1884,28.1739,28.1739,28200.0
2014-10-28 12:20:00,38.78,38.81,38.78,38.79,114200.0,28.1666,28.1884,28.1666,28.1739,114200.0
2014-10-28 12:30:00,38.8,38.8,38.74,38.76,49700.0,28.1811,28.1811,28.1375,28.1521,49700.0
2014-10-28 12:40:00,38.75,38.76,38.73,38.74,23900.0,28.1448,28.1521,28.1303,28.1375,23900.0
2014-10-28 12:50:00,38.73,38.75,38.73,38.75,20300.0,28.1303,28.1448,28.1303,28.1448,20300.0
2014-10-28 13:00:00,38.75,38.77,38.73,38.76,43700.0,28.1448,28.1593,28.1303,28.1521,43700.0
2014-10-28 13:10:00,38.76,38.77,38.75,38.76,80400.0,28.1521,28.1593,28.1448,28.1521,80400.0
2014-10-28 13:20:00,38.76,38.78,38.76,38.78,39300.0,28.1521,28.1666,28.1521,28.1666,39300.0
2014-10-28 13:30:00,38.79,38.81,38.78,38.81,49200.0,28.1739,28.1884,28.1666,28.1884,49200.0
2014-10-28 13:40:00,38.81,38.84,38.8,38.83,69900.0,28.1884,28.2102,28.1811,28.2029,69900.0
2014-10-28 13:50:00,38.83,38.83,38.8,38.81,109000.0,28.2029,28.2029,28.1811,28.1884,109000.0
2014-10-28 14:00:00,38.82,38.83,38.8,38.83,56400.0,28.1956,28.2029,28.1811,28.2029,56400.0
2014-10-28 14:10:00,38.83,38.83,38.81,38.82,98700.0,28.2029,28.2029,28.1884,28.1956,98700.0
2014-10-28 14:20:00,38.82,38.84,38.81,38.83,40900.0,28.1956,28.2102,28.1884,28.2029,40900.0
2014-10-28 14:30:00,38.84,38.85,38.83,38.84,94200.0,28.2102,28.2174,28.2029,28.2102,94200.0
2014-10-28 14:40:00,38.83,38.84,38.82,38.82,62700.0,28.2029,28.2102,28.1956,28.1956,62700.0
2014-10-28 14:50:00,38.82,38.83,38.82,38.82,28800.0,28.1956,28.2029,28.1956,28.1956,28800.0
2014-10-28 15:00:00,38.82,38.89,38.82,38.87,94200.0,28.1956,28.2465,28.1956,28.232,94200.0
2014-10-28 15:10:00,38.88,38.89,38.86,38.88,57000.0,28.2392,28.2465,28.2247,28.2392,57000.0
2014-10-28 15:20:00,38.89,38.91,38.87,38.9,64400.0,28.2465,28.261,28.232,28.2537,64400.0
2014-10-28 15:30:00,38.9,38.93,38.89,38.93,103100.0,28.2537,28.2755,28.2465,28.2755,103100.0
2014-10-28 15:40:00,38.93,38.93,38.88,38.88,145200.0,28.2755,28.2755,28.2392,28.2392,145200.0
2014-10-28 15:50:00,38.88,38.94,38.88,38.94,164700.0,28.2392,28.2828,28.2392,28.2828,164700.0
2014-10-29 09:30:00,39.05,39.11,39.04,39.11,155200.0,28.3627,28.4063,28.3554,28.4063,155200.0
2014-10-29 09:40:00,39.1,39.11,39.06,39.06,62500.0,28.399,28.4063,28.37,28.37,62500.0
2014-10-29 09:50:00,39.06,39.12,39.06,39.12,65700.0,28.37,28.4135,28.37,28.4135,65700.0
2014-10-29 10:00:00,39.12,39.12,39.1,39.1,72100.0,28.4135,28.4135,28.399,28.399,72100.0
2014-10-29 10:10:00,39.1,39.12,39.09,39.11,393800.0,28.399,28.4135,28.3917,28.4063,393800.0
2014-10-29 10:20:00,39.1,39.1,39.07,39.09,46900.0,28.399,28.399,28.3772,28.3917,46900.0
2014-10-29 10:30:00,39.11,39.16,39.1,39.12,335100.0,28.4063,28.4426,28.399,28.4135,335100.0
2014-10-29 10:40:00,39.12,39.12,39.07,39.07,39100.0,28.4135,28.4135,28.3772,28.3772,39100.0
2014-10-29 10:50:00,39.06,39.07,39.01,39.04,39200.0,28.37,28.3772,28.3336,28.3554,39200.0
2014-10-29 11:00:00,39.04,39.07,39.02,39.06,19800.0,28.3554,28.3772,28.3409,28.37,19800.0
2014-10-29 11:10:00,39.07,39.09,39.04,39.05,34200.0,28.3772,28.3917,28.3554,28.3627,34200.0
2014-10-29 11:20:00,39.05,39.1,39.05,39.08,22600.0,28.3627,28.399,28.3627,28.3845,22600.0
2014-10-29 11:30:00,39.08,39.08,39.03,39.05,105300.0,28.3845,28.3845,28.3482,28.3627,105300.0
2014-10-29 11:40:00,39.05,39.1,39.04,39.09,189100.0,28.3627,28.399,28.3554,28.3917,189100.0
2014-10-29 11:50:00,39.09,39.1,39.05,39.05,107000.0,28.3917,28.399,28.3627,28.3627,107000.0
2014-10-29 12:00:00,39.04,39.05,38.97,39.02,65300.0,28.3554,28.3627,28.3046,28.3409,65300.0
2014-10-29 12:10:00,39.01,39.04,39.0,39.01,19600.0,28.3336,28.3554,28.3264,28.3336,19600.0
2014-10-29 12:20:00,39.02,39.02,38.97,38.97,19900.0,28.3409,28.3409,28.3046,28.3046,19900.0
2014-10-29 12:30:00,38.97,39.03,38.95,39.03,42400.0,28.3046,28.3482,28.2901,28.3482,42400.0
2014-10-29 12:40:00,39.03,39.03,38.99,39.0,21800.0,28.3482,28.3482,28.3191,28.3264,21800.0
2014-10-29 12:50:00,38.99,39.01,38.97,39.0,32800.0,28.3191,28.3336,28.3046,28.3264,32800.0
2014-10-29 13:00:00,38.99,39.0,38.97,38.98,31000.0,28.3191,28.3264,28.3046,28.3119,31000.0
2014-10-29 13:10:00,38.98,39.0,38.98,38.99,34800.0,28.3119,28.3264,28.3119,28.3191,34800.0
2014-10-29 13:20:00,38.99,39.0,38.98,38.99,63200.0,28.3191,28.3264,28.3119,28.3191,63200.0
2014-10-29 13:30:00,38.99,38.99,38.95,38.96,55100.0,28.3191,28.3191,28.2901,28.2973,55100.0
2014-10-29 13:40:00,38.96,38.97,38.93,38.97,37900.0,28.2973,28.3046,28.2755,28.3046,37900.0
2014-10-29 13:50:00,38.96,38.99,38.96,38.97,34100.0,28.2973,28.3191,28.2973,28.3046,34100.0
2014-10-29 14:00:00,38.96,38.96,38.65,38.7,183200.0,28.2973,28.2973,28.0722,28.1085,183200.0
2014-10-29 14:10:00,38.7,38.74,38.58,38.63,354300.0,28.1085,28.1375,28.0213,28.0576,354300.0
2014-10-29 14:20:00,38.63,38.74,38.63,38.74,101500.0,28.0576,28.1375,28.0576,28.1375,101500.0
2014-10-29 14:30:00,38.74,38.77,38.67,38.72,53700.0,28.1375,28.1593,28.0867,28.123,53700.0
2014-10-29 14:40:00,38.71,38.74,38.63,38.64,134800.0,28.1157,28.1375,28.0576,28.0649,134800.0
2014-10-29 14:50:00,38.64,38.71,38.6,38.7,32200.0,28.0649,28.1157,28.0359,28.1085,32200.0
2014-10-29 15:00:00,38.7,38.7,38.6,38.6,67500.0,28.1085,28.1085,28.0359,28.0359,67500.0
2014-10-29 15:10:00,38.6,38.65,38.56,38.64,53200.0,28.0359,28.0722,28.0068,28.0649,53200.0
2014-10-29 15:20:00,38.65,38.66,38.62,38.65,57200.0,28.0722,28.0794,28.0504,28.0722,57200.0
2014-10-29 15:30:00,38.66,38.74,38.65,38.73,71200.0,28.0794,28.1375,28.0722,28.1303,71200.0
2014-10-29 15:40:00,38.74,38.76,38.73,38.74,78800.0,28.1375,28.1521,28.1303,28.1375,78800.0
2014-10-29 15:50:00,38.74,38.75,38.7,38.71,90100.0,28.1375,28.1448,28.1085,28.1157,90100.0
2014-10-30 09:30:00,38.54,38.65,38.54,38.63,79000.0,27.9923,28.0722,27.9923,28.0576,79000.0
2014-10-30 09:40:00,38.63,38.66,38.61,38.64,101700.0,28.0576,28.0794,28.0431,28.0649,101700.0
2014-10-30 09:50:00,38.63,38.68,38.56,38.57,67700.0,28.0576,28.094,28.0068,28.0141,67700.0
2014-10-30 10:00:00,38.57,38.66,38.55,38.64,87600.0,28.0141,28.0794,27.9995,28.0649,87600.0
2014-10-30 10:10:00,38.63,38.67,38.6,38.65,58400.0,28.0576,28.0867,28.0359,28.0722,58400.0
2014-10-30 10:20:00,38.66,38.67,38.62,38.67,34500.0,28.0794,28.0867,28.0504,28.0867,34500.0
2014-10-30 10:30:00,38.67,38.7,38.64,38.65,31800.0,28.0867,28.1085,28.0649,28.0722,31800.0
2014-10-30 10:40:00,38.65,38.68,38.62,38.63,48800.0,28.0722,28.094,28.0504,28.0576,48800.0
2014-10-30 10:50:00,38.64,38.74,38.64,38.74,22000.0,28.0649,28.1375,28.0649,28.1375,22000.0
2014-10-30 11:00:00,38.74,38.77,38.7,38.74,31500.0,28.1375,28.1593,28.1085,28.1375,31500.0
2014-10-30 11:10:00,38.75,38.79,38.74,38.77,59900.0,28.1448,28.1739,28.1375,28.1593,59900.0
2014-10-30 11:20:00,38.77,38.77,38.72,38.75,256600.0,28.1593,28.1593,28.123,28.1448,256600.0
2014-10-30 11:30:00,38.74,38.8,38.73,38.77,88700.0,28.1375,28.1811,28.1303,28.1593,88700.0
2014-10-30 11:40:00,38.77,38.86,38.77,38.83,25600.0,28.1593,28.2247,28.1593,28.2029,25600.0
2014-10-30 11:50:00,38.83,38.89,38.81,38.89,85500.0,28.2029,28.2465,28.1884,28.2465,85500.0
2014-10-30 12:00:00,38.89,38.89,38.85,38.88,280100.0,28.2465,28.2465,28.2174,28.2392,280100.0
2014-10-30 12:10:00,38.87,38.88,38.84,38.85,38500.0,28.232,28.2392,28.2102,28.2174,38500.0
2014-10-30 12:20:00,38.84,38.88,38.84,38.87,60300.0,28.2102,28.2392,28.2102,28.232,60300.0
2014-10-30 12:30:00,38.87,38.92,38.87,38.9,50700.0,28.232,28.2683,28.232,28.2537,50700.0
2014-10-30 12:40:00,38.91,38.91,38.89,38.91,86500.0,28.261,28.261,28.2465,28.261,86500.0
2014-10-30 12:50:00,38.9,38.91,38.87,38.88,26600.0,28.2537,28.261,28.232,28.2392,26600.0
2014-10-30 13:00:00,38.88,38.9,38.87,38.89,82200.0,28.2392,28.2537,28.232,28.2465,82200.0
2014-10-30 13:10:00,38.9,38.98,38.89,38.96,249200.0,28.2537,28.3119,28.2465,28.2973,249200.0
2014-10-30 13:20:00,38.96,39.01,38.96,38.99,98800.0,28.2973,28.3336,28.2973,28.3191,98800.0
2014-10-30 13:30:00,38.98,39.22,38.6,39.0,47700.0,28.3119,28.4862,28.0359,28.3264,47700.0
2014-10-30 13:40:00,39.0,39.22,38.97,39.01,62700.0,28.3264,28.4862,28.3046,28.3336,62700.0
2014-10-30 13:50:00,39.02,39.07,38.98,39.04,118000.0,28.3409,28.3772,28.3119,28.3554,118000.0
2014-10-30 14:00:00,39.04,39.08,39.03,39.06,111600.0,28.3554,28.3845,28.3482,28.37,111600.0
2014-10-30 14:10:00,39.06,39.09,39.02,39.02,121000.0,28.37,28.3917,28.3409,28.3409,121000.0
2014-10-30 14:20:00,39.02,39.03,39.0,39.01,76700.0,28.3409,28.3482,28.3264,28.3336,76700.0
2014-10-30 14:30:00,39.01,39.02,38.99,39.01,99200.0,28.3336,28.3409,28.3191,28.3336,99200.0
2014-10-30 14:40:00,39.01,39.03,38.95,38.96,48400.0,28.3336,28.3482,28.2901,28.2973,48400.0
2014-10-30 14:50:00,38.96,38.97,38.9,38.92,65200.0,28.2973,28.3046,28.2537,28.2683,65200.0
2014-10-30 15:00:00,38.92,38.96,38.92,38.94,86800.0,28.2683,28.2973,28.2683,28.2828,86800.0
2014-10-30 15:10:00,38.94,38.98,38.94,38.96,118900.0,28.2828,28.3119,28.2828,28.2973,118900.0
2014-10-30 15:20:00,38.96,38.97,38.92,38.92,51100.0,28.2973,28.3046,28.2683,28.2683,51100.0
2014-10-30 15:30:00,38.93,38.96,38.93,38.93,87000.0,28.2755,28.2973,28.2755,28.2755,87000.0
2014-10-30 15:40:00,38.95,38.97,38.92,38.95,82200.0,28.2901,28.3046,28.2683,28.2901,82200.0
2014-10-30 15:50:00,38.95,38.99,38.95,38.99,77800.0,28.2901,28.3191,28.2901,28.3191,77800.0
2014-10-31 09:30:00,39.48,39.52,39.4,39.46,310100.0,28.675,28.7041,28.6169,28.6605,310100.0
2014-10-31 09:40:00,39.46,39.46,39.39,39.41,95800.0,28.6605,28.6605,28.6096,28.6242,95800.0
2014-10-31 09:50:00,39.41,39.43,39.38,39.4,156100.0,28.6242,28.6387,28.6024,28.6169,156100.0
2014-10-31 10:00:00,39.4,39.44,39.4,39.41,164300.0,28.6169,28.646,28.6169,28.6242,164300.0
2014-10-31 10:10:00,39.4,39.47,39.38,39.47,115900.0,28.6169,28.6677,28.6024,28.6677,115900.0
2014-10-31 10:20:00,39.47,39.48,39.45,39.46,47100.0,28.6677,28.675,28.6532,28.6605,47100.0
2014-10-31 10:30:00,39.46,39.47,39.44,39.45,35200.0,28.6605,28.6677,28.646,28.6532,35200.0
2014-10-31 10:40:00,39.46,39.47,39.44,39.45,81400.0,28.6605,28.6677,28.646,28.6532,81400.0
2014-10-31 10:50:00,39.45,39.51,39.45,39.5,122200.0,28.6532,28.6968,28.6532,28.6895,122200.0
2014-10-31 11:00:00,39.5,39.52,39.47,39.51,104700.0,28.6895,28.7041,28.6677,28.6968,104700.0
2014-10-31 11:10:00,39.5,39.52,39.47,39.52,108600.0,28.6895,28.7041,28.6677,28.7041,108600.0
2014-10-31 11:20:00,39.52,39.57,39.49,39.56,259900.0,28.7041,28.7404,28.6823,28.7331,259900.0
2014-10-31 11:30:00,39.56,39.58,39.55,39.55,92600.0,28.7331,28.7476,28.7259,28.7259,92600.0
2014-10-31 11:40:00,39.55,39.56,39.52,39.52,131400.0,28.7259,28.7331,28.7041,28.7041,131400.0
2014-10-31 11:50:00,39.52,39.54,39.5,39.54,47900.0,28.7041,28.7186,28.6895,28.7186,47900.0
2014-10-31 12:00:00,39.54,39.55,39.51,39.53,99200.0,28.7186,28.7259,28.6968,28.7113,99200.0
2014-10-31 12:10:00,39.54,39.54,39.49,39.51,73900.0,28.7186,28.7186,28.6823,28.6968,73900.0
2014-10-31 12:20:00,39.51,39.52,39.47,39.5,66500.0,28.6968,28.7041,28.6677,28.6895,66500.0
2014-10-31 12:30:00,39.5,39.57,39.49,39.55,117600.0,28.6895,28.7404,28.6823,28.7259,117600.0
2014-10-31 12:40:00,39.55,39.58,39.53,39.57,78500.0,28.7259,28.7476,28.7113,28.7404,78500.0
2014-10-31 12:50:00,39.58,39.6,39.57,39.6,52600.0,28.7476,28.7622,28.7404,28.7622,52600.0
2014-10-31 13:00:00,39.59,39.6,39.58,39.6,140300.0,28.7549,28.7622,28.7476,28.7622,140300.0
2014-10-31 13:10:00,39.6,39.61,39.59,39.61,87500.0,28.7622,28.7694,28.7549,28.7694,87500.0
2014-10-31 13:20:00,39.61,39.64,39.6,39.62,82800.0,28.7694,28.7912,28.7622,28.7767,82800.0
2014-10-31 13:30:00,39.63,39.63,39.59,39.61,116100.0,28.784,28.784,28.7549,28.7694,116100.0
2014-10-31 13:40:00,39.61,39.62,39.59,39.6,19400.0,28.7694,28.7767,28.7549,28.7622,19400.0
2014-10-31 13:50:00,39.59,39.59,39.57,39.57,31100.0,28.7549,28.7549,28.7404,28.7404,31100.0
2014-10-31 14:00:00,39.58,39.59,39.57,39.59,335300.0,28.7476,28.7549,28.7404,28.7549,335300.0
2014-10-31 14:10:00,39.58,39.6,39.58,39.59,30100.0,28.7476,28.7622,28.7476,28.7549,30100.0
2014-10-31 14:20:00,39.59,39.6,39.59,39.6,41800.0,28.7549,28.7622,28.7549,28.7622,41800.0
2014-10-31 14:30:00,39.6,39.6,39.58,39.58,53300.0,28.7622,28.7622,28.7476,28.7476,53300.0
2014-10-31 14:40:00,39.59,39.59,39.55,39.55,107100.0,28.7549,28.7549,28.7259,28.7259,107100.0
2014-10-31 14:50:00,39.55,39.57,39.55,39.56,66800.0,28.7259,28.7404,28.7259,28.7331,66800.0
2014-10-31 15:00:00,39.55,39.58,39.54,39.57,192100.0,28.7259,28.7476,28.7186,28.7404,192100.0
2014-10-31 15:10:00,39.58,39.59,39.57,39.58,29300.0,28.7476,28.7549,28.7404,28.7476,29300.0
2014-10-31 15:20:00,39.58,39.59,39.56,39.59,116000.0,28.7476,28.7549,28.7331,28.7549,116000.0
2014-10-31 15:30:00,39.59,39.59,39.57,39.58,59100.0,28.7549,28.7549,28.7404,28.7476,59100.0
2014-10-31 15:40:00,39.59,39.6,39.58,39.59,67500.0,28.7549,28.7622,28.7476,28.7549,67500.0
2014-10-31 15:50:00,39.6,39.64,39.59,39.64,239100.0,28.7622,28.7912,28.7549,28.7912,239100.0
2014-11-03 09:30:00,39.38,39.38,39.31,39.32,238200.0,28.6024,28.6024,28.5515,28.5588,238200.0
2014-11-03 09:40:00,39.33,39.34,39.3,39.3,36200.0,28.5661,28.5733,28.5443,28.5443,36200.0
2014-11-03 09:50:00,39.3,39.32,39.29,39.29,39700.0,28.5443,28.5588,28.537,28.537,39700.0
2014-11-03 10:00:00,39.3,39.3,39.22,39.22,192400.0,28.5443,28.5443,28.4862,28.4862,192400.0
2014-11-03 10:10:00,39.21,39.26,39.21,39.22,68400.0,28.4789,28.5152,28.4789,28.4862,68400.0
2014-11-03 10:20:00,39.21,39.23,39.21,39.22,48400.0,28.4789,28.4934,28.4789,28.4862,48400.0
2014-11-03 10:30:00,39.22,39.25,39.22,39.23,48400.0,28.4862,28.508,28.4862,28.4934,48400.0
2014-11-03 10:40:00,39.23,39.23,39.19,39.19,30700.0,28.4934,28.4934,28.4644,28.4644,30700.0
2014-11-03 10:50:00,39.19,39.27,39.18,39.26,48500.0,28.4644,28.5225,28.4571,28.5152,48500.0
2014-11-03 11:00:00,39.26,39.28,39.25,39.25,44600.0,28.5152,28.5297,28.508,28.508,44600.0
2014-11-03 11:10:00,39.24,39.27,39.21,39.22,42400.0,28.5007,28.5225,28.4789,28.4862,42400.0
2014-11-03 11:20:00,39.22,39.25,39.21,39.25,51100.0,28.4862,28.508,28.4789,28.508,51100.0
2014-11-03 11:30:00,39.26,39.28,39.23,39.26,56900.0,28.5152,28.5297,28.4934,28.5152,56900.0
2014-11-03 11:40:00,39.26,39.31,39.26,39.3,27600.0,28.5152,28.5515,28.5152,28.5443,27600.0
2014-11-03 11:50:00,39.3,39.31,39.28,39.3,228900.0,28.5443,28.5515,28.5297,28.5443,228900.0
2014-11-03 12:00:00,39.3,39.32,39.29,39.32,15900.0,28.5443,28.5588,28.537,28.5588,15900.0
2014-11-03 12:10:00,39.33,39.33,39.31,39.31,32500.0,28.5661,28.5661,28.5515,28.5515,32500.0
2014-11-03 12:20:00,39.31,39.33,39.31,39.33,36000.0,28.5515,28.5661,28.5515,28.5661,36000.0
2014-11-03 12:30:00,39.33,39.34,39.33,39.34,20800.0,28.5661,28.5733,28.5661,28.5733,20800.0
2014-11-03 12:40:00,39.33,39.34,39.32,39.33,19100.0,28.5661,28.5733,28.5588,28.5661,19100.0
2014-11-03 12:50:00,39.33,39.4,39.33,39.4,110000.0,28.5661,28.6169,28.5661,28.6169,110000.0
2014-11-03 13:00:00,39.4,39.4,39.37,39.38,222300.0,28.6169,28.6169,28.5951,28.6024,222300.0
2014-11-03 13:10:00,39.38,39.38,39.36,39.36,236800.0,28.6024,28.6024,28.5879,28.5879,236800.0
2014-11-03 13:20:00,39.37,39.39,39.36,39.38,156000.0,28.5951,28.6096,28.5879,28.6024,156000.0
2014-11-03 13:30:00,39.38,39.39,39.37,39.39,67500.0,28.6024,28.6096,28.5951,28.6096,67500.0
2014-11-03 13:40:00,39.39,39.39,39.37,39.38,78700.0,28.6096,28.6096,28.5951,28.6024,78700.0
2014-11-03 13:50:00,39.38,39.41,39.37,39.4,75800.0,28.6024,28.6242,28.5951,28.6169,75800.0
2014-11-03 14:00:00,39.4,39.41,39.38,39.4,52200.0,28.6169,28.6242,28.6024,28.6169,52200.0
2014-11-03 14:10:00,39.39,39.44,39.39,39.42,105500.0,28.6096,28.646,28.6096,28.6314,105500.0
2014-11-03 14:20:00,39.43,39.43,39.4,39.41,33300.0,28.6387,28.6387,28.6169,28.6242,33300.0
2014-11-03 14:30:00,39.4,39.4,39.37,39.38,59900.0,28.6169,28.6169,28.5951,28.6024,59900.0
2014-11-03 14:40:00,39.38,39.38,39.33,39.35,134300.0,28.6024,28.6024,28.5661,28.5806,134300.0
2014-11-03 14:50:00,39.34,39.35,39.33,39.34,187800.0,28.5733,28.5806,28.5661,28.5733,187800.0
2014-11-03 15:00:00,39.34,39.36,39.33,39.35,35800.0,28.5733,28.5879,28.5661,28.5806,35800.0
2014-11-03 15:10:00,39.36,39.36,39.34,39.34,65200.0,28.5879,28.5879,28.5733,28.5733,65200.0
2014-11-03 15:20:00,39.35,39.35,39.3,39.3,115100.0,28.5806,28.5806,28.5443,28.5443,115100.0
2014-11-03 15:30:00,39.3,39.32,39.29,39.3,131700.0,28.5443,28.5588,28.537,28.5443,131700.0
2014-11-03 15:40:00,39.3,39.32,39.3,39.31,117200.0,28.5443,28.5588,28.5443,28.5515,117200.0
2014-11-03 15:50:00,39.31,39.33,39.3,39.33,117400.0,28.5515,28.5661,28.5443,28.5661,117400.0
2014-11-04 09:30:00,39.03,39.1,39.0,39.06,106000.0,28.3482,28.399,28.3264,28.37,106000.0
2014-11-04 09:40:00,39.06,39.07,39.0,39.03,63900.0,28.37,28.3772,28.3264,28.3482,63900.0
2014-11-04 09:50:00,39.02,39.05,39.0,39.03,35300.0,28.3409,28.3627,28.3264,28.3482,35300.0
2014-11-04 10:00:00,39.03,39.09,39.03,39.04,79200.0,28.3482,28.3917,28.3482,28.3554,79200.0
2014-11-04 10:10:00,39.05,39.07,38.98,39.01,52700.0,28.3627,28.3772,28.3119,28.3336,52700.0
2014-11-04 10:20:00,39.01,39.03,38.97,38.98,43300.0,28.3336,28.3482,28.3046,28.3119,43300.0
2014-11-04 10:30:00,38.98,38.99,38.94,38.95,32500.0,28.3119,28.3191,28.2828,28.2901,32500.0
2014-11-04 10:40:00,38.95,38.99,38.94,38.94,61300.0,28.2901,28.3191,28.2828,28.2828,61300.0
2014-11-04 10:50:00,38.94,38.95,38.89,38.89,67800.0,28.2828,28.2901,28.2465,28.2465,67800.0
2014-11-04 11:00:00,38.87,38.92,38.86,38.86,50000.0,28.232,28.2683,28.2247,28.2247,50000.0
2014-11-04 11:10:00,38.86,38.9,38.85,38.89,23300.0,28.2247,28.2537,28.2174,28.2465,23300.0
2014-11-04 11:20:00,38.88,38.94,38.86,38.93,32200.0,28.2392,28.2828,28.2247,28.2755,32200.0
2014-11-04 11:30:00,38.92,38.93,38.89,38.9,41900.0,28.2683,28.2755,28.2465,28.2537,41900.0
2014-11-04 11:40:00,38.9,38.91,38.88,38.9,33000.0,28.2537,28.261,28.2392,28.2537,33000.0
2014-11-04 11:50:00,38.9,38.9,38.86,38.88,20900.0,28.2537,28.2537,28.2247,28.2392,20900.0
2014-11-04 12:00:00,38.87,38.94,38.87,38.94,190200.0,28.232,28.2828,28.232,28.2828,190200.0
2014-11-04 12:10:00,38.94,38.96,38.93,38.94,30800.0,28.2828,28.2973,28.2755,28.2828,30800.0
2014-11-04 12:20:00,38.95,38.98,38.95,38.97,53800.0,28.2901,28.3119,28.2901,28.3046,53800.0
2014-11-04 12:30:00,38.97,38.98,38.96,38.97,23900.0,28.3046,28.3119,28.2973,28.3046,23900.0
2014-11-04 12:40:00,38.97,39.02,38.96,39.0,54600.0,28.3046,28.3409,28.2973,28.3264,54600.0
2014-11-04 12:50:00,39.01,39.02,39.0,39.01,13700.0,28.3336,28.3409,28.3264,28.3336,13700.0
2014-11-04 13:00:00,39.01,39.02,39.0,39.02,61700.0,28.3336,28.3409,28.3264,28.3409,61700.0
2014-11-04 13:10:00,39.01,39.02,38.99,39.0,94100.0,28.3336,28.3409,28.3191,28.3264,94100.0
2014-11-04 13:20:00,38.99,39.0,38.97,38.99,55200.0,28.3191,28.3264,28.3046,28.3191,55200.0
2014-11-04 13:30:00,38.98,39.0,38.97,39.0,32700.0,28.3119,28.3264,28.3046,28.3264,32700.0
2014-11-04 13:40:00,38.99,39.02,38.98,39.02,25900.0,28.3191,28.3409,28.3119,28.3409,25900.0
2014-11-04 13:50:00,39.02,39.09,39.01,39.08,44000.0,28.3409,28.3917,28.3336,28.3845,44000.0
2014-11-04 14:00:00,39.08,39.09,39.07,39.07,69900.0,28.3845,28.3917,28.3772,28.3772,69900.0
2014-11-04 14:10:00,39.07,39.08,39.05,39.05,53000.0,28.3772,28.3845,28.3627,28.3627,53000.0
2014-11-04 14:20:00,39.05,39.07,39.03,39.04,114100.0,28.3627,28.3772,28.3482,28.3554,114100.0
2014-11-04 14:30:00,39.03,39.05,39.01,39.04,313400.0,28.3482,28.3627,28.3336,28.3554,313400.0
2014-11-04 14:40:00,39.04,39.05,39.02,39.04,53000.0,28.3554,28.3627,28.3409,28.3554,53000.0
2014-11-04 14:50:00,39.04,39.08,39.03,39.07,55000.0,28.3554,28.3845,28.3482,28.3772,55000.0
2014-11-04 15:00:00,39.08,39.08,39.05,39.06,39900.0,28.3845,28.3845,28.3627,28.37,39900.0
2014-11-04 15:10:00,39.07,39.07,39.04,39.06,32200.0,28.3772,28.3772,28.3554,28.37,32200.0
2014-11-04 15:20:00,39.08,39.08,39.03,39.05,18700.0,28.3845,28.3845,28.3482,28.3627,18700.0
2014-11-04 15:30:00,39.05,39.06,39.03,39.03,69100.0,28.3627,28.37,28.3482,28.3482,69100.0
2014-11-04 15:40:00,39.04,39.08,39.03,39.08,54800.0,28.3554,28.3845,28.3482,28.3845,54800.0
2014-11-04 15:50:00,39.07,39.08,39.07,39.08,87900.0,28.3772,28.3845,28.3772,28.3845,87900.0
2014-11-05 09:30:00,39.13,39.15,39.05,39.05,190700.0,28.4208,28.4353,28.3627,28.3627,190700.0
2014-11-05 09:40:00,39.05,39.05,39.01,39.01,68700.0,28.3627,28.3627,28.3336,28.3336,68700.0
2014-11-05 09:50:00,39.01,39.05,39.01,39.04,75400.0,28.3336,28.3627,28.3336,28.3554,75400.0
2014-11-05 10:00:00,39.05,39.05,38.99,39.04,64800.0,28.3627,28.3627,28.3191,28.3554,64800.0
2014-11-05 10:10:00,39.04,39.04,38.98,39.0,49300.0,28.3554,28.3554,28.3119,28.3264,49300.0
2014-11-05 10:20:00,38.99,39.0,38.97,38.98,83000.0,28.3191,28.3264,28.3046,28.3119,83000.0
2014-11-05 10:30:00,38.98,39.0,38.95,38.99,41200.0,28.3119,28.3264,28.2901,28.3191,41200.0
2014-11-05 10:40:00,38.98,39.03,38.96,39.01,74800.0,28.3119,28.3482,28.2973,28.3336,74800.0
2014-11-05 10:50:00,39.01,39.09,39.01,39.09,69100.0,28.3336,28.3917,28.3336,28.3917,69100.0
2014-11-05 11:00:00,39.09,39.13,39.06,39.08,49300.0,28.3917,28.4208,28.37,28.3845,49300.0
2014-11-05 11:10:00,39.08,39.1,39.07,39.08,48100.0,28.3845,28.399,28.3772,28.3845,48100.0
2014-11-05 11:20:00,39.07,39.09,39.05,39.08,39700.0,28.3772,28.3917,28.3627,28.3845,39700.0
2014-11-05 11:30:00,39.08,39.12,39.07,39.09,34200.0,28.3845,28.4135,28.3772,28.3917,34200.0
2014-11-05 11:40:00,39.09,39.13,39.08,39.12,58900.0,28.3917,28.4208,28.3845,28.4135,58900.0
2014-11-05 11:50:00,39.13,39.14,39.12,39.13,30800.0,28.4208,28.4281,28.4135,28.4208,30800.0
2014-11-05 12:00:00,39.14,39.16,39.12,39.14,59900.0,28.4281,28.4426,28.4135,28.4281,59900.0
2014-11-05 12:10:00,39.15,39.15,39.11,39.12,31000.0,28.4353,28.4353,28.4063,28.4135,31000.0
2014-11-05 12:20:00,39.13,39.13,39.08,39.08,20700.0,28.4208,28.4208,28.3845,28.3845,20700.0
2014-11-05 12:30:00,39.08,39.12,39.08,39.11,14900.0,28.3845,28.4135,28.3845,28.4063,14900.0
2014-11-05 12:40:00,39.11,39.13,39.11,39.11,14900.0,28.4063,28.4208,28.4063,28.4063,14900.0
2014-11-05 12:50:00,39.12,39.14,39.11,39.12,26200.0,28.4135,28.4281,28.4063,28.4135,26200.0
2014-11-05 13:00:00,39.12,39.13,39.11,39.13,72600.0,28.4135,28.4208,28.4063,28.4208,72600.0
2014-11-05 13:10:00,39.13,39.14,39.1,39.11,50200.0,28.4208,28.4281,28.399,28.4063,50200.0
2014-11-05 13:20:00,39.1,39.12,39.09,39.11,81100.0,28.399,28.4135,28.3917,28.4063,81100.0
2014-11-05 13:30:00,39.12,39.13,39.07,39.07,124300.0,28.4135,28.4208,28.3772,28.3772,124300.0
2014-11-05 13:40:00,39.07,39.07,39.02,39.05,64500.0,28.3772,28.3772,28.3409,28.3627,64500.0
2014-11-05 13:50:00,39.05,39.06,39.04,39.06,32200.0,28.3627,28.37,28.3554,28.37,32200.0
2014-11-05 14:00:00,39.06,39.07,39.05,39.06,41800.0,28.37,28.3772,28.3627,28.37,41800.0
2014-11-05 14:10:00,39.05,39.09,39.05,39.09,122300.0,28.3627,28.3917,28.3627,28.3917,122300.0
2014-11-05 14:20:00,39.08,39.1,39.07,39.1,35900.0,28.3845,28.399,28.3772,28.399,35900.0
2014-11-05 14:30:00,39.1,39.1,39.07,39.08,46800.0,28.399,28.399,28.3772,28.3845,46800.0
2014-11-05 14:40:00,39.08,39.09,39.06,39.07,92200.0,28.3845,28.3917,28.37,28.3772,92200.0
2014-11-05 14:50:00,39.08,39.11,39.07,39.11,36800.0,28.3845,28.4063,28.3772,28.4063,36800.0
2014-11-05 15:00:00,39.11,39.11,39.09,39.09,78000.0,28.4063,28.4063,28.3917,28.3917,78000.0
2014-11-05 15:10:00,39.09,39.1,39.09,39.1,50600.0,28.3917,28.399,28.3917,28.399,50600.0
2014-11-05 15:20:00,39.1,39.1,39.07,39.1,66200.0,28.399,28.399,28.3772,28.399,66200.0
2014-11-05 15:30:00,39.1,39.11,39.08,39.1,100500.0,28.399,28.4063,28.3845,28.399,100500.0
2014-11-05 15:40:00,39.09,39.11,39.09,39.11,171800.0,28.3917,28.4063,28.3917,28.4063,171800.0
2014-11-05 15:50:00,39.11,39.12,39.09,39.1,194500.0,28.4063,28.4135,28.3917,28.399,194500.0
2014-11-06 09:30:00,39.05,39.11,39.03,39.07,107300.0,28.3627,28.4063,28.3482,28.3772,107300.0
2014-11-06 09:40:00,39.1,39.14,39.07,39.14,58800.0,28.399,28.4281,28.3772,28.4281,58800.0
2014-11-06 09:50:00,39.14,39.14,39.06,39.08,55700.0,28.4281,28.4281,28.37,28.3845,55700.0
2014-11-06 10:00:00,39.08,39.1,38.98,38.99,118900.0,28.3845,28.399,28.3119,28.3191,118900.0
2014-11-06 10:10:00,38.99,39.0,38.86,38.91,140900.0,28.3191,28.3264,28.2247,28.261,140900.0
2014-11-06 10:20:00,38.9,38.97,38.9,38.92,326100.0,28.2537,28.3046,28.2537,28.2683,326100.0
2014-11-06 10:30:00,38.91,38.92,38.84,38.92,153600.0,28.261,28.2683,28.2102,28.2683,153600.0
2014-11-06 10:40:00,38.91,38.98,38.91,38.96,243800.0,28.261,28.3119,28.261,28.2973,243800.0
2014-11-06 10:50:00,38.96,39.01,38.95,39.01,21200.0,28.2973,28.3336,28.2901,28.3336,21200.0
2014-11-06 11:00:00,39.0,39.03,38.99,38.99,81000.0,28.3264,28.3482,28.3191,28.3191,81000.0
2014-11-06 11:10:00,39.0,39.0,38.95,38.99,198300.0,28.3264,28.3264,28.2901,28.3191,198300.0
2014-11-06 11:20:00,38.98,38.99,38.94,38.96,73500.0,28.3119,28.3191,28.2828,28.2973,73500.0
2014-11-06 11:30:00,38.96,38.97,38.91,38.93,68400.0,28.2973,28.3046,28.261,28.2755,68400.0
2014-11-06 11:40:00,38.94,38.94,38.91,38.91,30600.0,28.2828,28.2828,28.261,28.261,30600.0
2014-11-06 11:50:00,38.91,38.92,38.89,38.91,21100.0,28.261,28.2683,28.2465,28.261,21100.0
2014-11-06 12:00:00,38.9,38.91,38.88,38.89,14900.0,28.2537,28.261,28.2392,28.2465,14900.0
2014-11-06 12:10:00,38.9,38.92,38.88,38.92,81700.0,28.2537,28.2683,28.2392,28.2683,81700.0
2014-11-06 12:20:00,38.92,38.93,38.91,38.92,43100.0,28.2683,28.2755,28.261,28.2683,43100.0
2014-11-06 12:30:00,38.92,38.93,38.89,38.9,26500.0,28.2683,28.2755,28.2465,28.2537,26500.0
2014-11-06 12:40:00,38.89,38.92,38.89,38.91,80500.0,28.2465,28.2683,28.2465,28.261,80500.0
2014-11-06 12:50:00,38.92,38.92,38.9,38.91,42300.0,28.2683,28.2683,28.2537,28.261,42300.0
2014-11-06 13:00:00,38.91,38.93,38.9,38.91,59300.0,28.261,28.2755,28.2537,28.261,59300.0
2014-11-06 13:10:00,38.9,38.91,38.89,38.89,92300.0,28.2537,28.261,28.2465,28.2465,92300.0
2014-11-06 13:20:00,38.9,38.96,38.89,38.95,29100.0,28.2537,28.2973,28.2465,28.2901,29100.0
2014-11-06 13:30:00,38.95,38.96,38.94,38.96,62800.0,28.2901,28.2973,28.2828,28.2973,62800.0
2014-11-06 13:40:00,38.96,38.97,38.93,38.93,71300.0,28.2973,28.3046,28.2755,28.2755,71300.0
2014-11-06 13:50:00,38.94,38.96,38.94,38.95,38300.0,28.2828,28.2973,28.2828,28.2901,38300.0
2014-11-06 14:00:00,38.96,38.96,38.93,38.93,60500.0,28.2973,28.2973,28.2755,28.2755,60500.0
2014-11-06 14:10:00,38.94,38.95,38.93,38.94,115100.0,28.2828,28.2901,28.2755,28.2828,115100.0
2014-11-06 14:20:00,38.94,38.95,38.93,38.94,45100.0,28.2828,28.2901,28.2755,28.2828,45100.0
2014-11-06 14:30:00,38.94,38.95,38.9,38.92,46600.0,28.2828,28.2901,28.2537,28.2683,46600.0
2014-11-06 14:40:00,38.92,38.93,38.91,38.93,33400.0,28.2683,28.2755,28.261,28.2755,33400.0
2014-11-06 14:50:00,38.93,38.95,38.92,38.95,49900.0,28.2755,28.2901,28.2683,28.2901,49900.0
2014-11-06 15:00:00,38.94,38.95,38.91,38.93,61500.0,28.2828,28.2901,28.261,28.2755,61500.0
2014-11-06 15:10:00,38.93,38.93,38.91,38.93,58700.0,28.2755,28.2755,28.261,28.2755,58700.0
2014-11-06 15:20:00,38.93,38.93,38.92,38.93,76800.0,28.2755,28.2755,28.2683,28.2755,76800.0
2014-11-06 15:30:00,38.93,38.94,38.9,38.92,108800.0,28.2755,28.2828,28.2537,28.2683,108800.0
2014-11-06 15:40:00,38.92,38.93,38.91,38.93,111500.0,28.2683,28.2755,28.261,28.2755,111500.0
2014-11-06 15:50:00,38.94,38.94,38.91,38.93,146100.0,28.2828,28.2828,28.261,28.2755,146100.0
2014-11-07 09:30:00,38.81,38.82,38.72,38.77,92900.0,28.1884,28.1956,28.123,28.1593,92900.0
2014-11-07 09:40:00,38.77,38.77,38.7,38.73,48800.0,28.1593,28.1593,28.1085,28.1303,48800.0
2014-11-07 09:50:00,38.73,38.73,38.66,38.73,32900.0,28.1303,28.1303,28.0794,28.1303,32900.0
2014-11-07 10:00:00,38.73,38.77,38.72,38.77,86100.0,28.1303,28.1593,28.123,28.1593,86100.0
2014-11-07 10:10:00,38.76,38.78,38.72,38.75,43700.0,28.1521,28.1666,28.123,28.1448,43700.0
2014-11-07 10:20:00,38.75,38.77,38.73,38.76,91800.0,28.1448,28.1593,28.1303,28.1521,91800.0
2014-11-07 10:30:00,38.76,38.76,38.72,38.75,54800.0,28.1521,28.1521,28.123,28.1448,54800.0
2014-11-07 10:40:00,38.75,38.77,38.72,38.77,60300.0,28.1448,28.1593,28.123,28.1593,60300.0
2014-11-07 10:50:00,38.77,38.85,38.77,38.83,94800.0,28.1593,28.2174,28.1593,28.2029,94800.0
2014-11-07 11:00:00,38.83,38.86,38.8,38.82,79500.0,28.2029,28.2247,28.1811,28.1956,79500.0
2014-11-07 11:10:00,38.83,38.84,38.81,38.82,75600.0,28.2029,28.2102,28.1884,28.1956,75600.0
2014-11-07 11:20:00,38.82,38.82,38.79,38.81,68900.0,28.1956,28.1956,28.1739,28.1884,68900.0
2014-11-07 11:30:00,38.82,38.83,38.78,38.81,46600.0,28.1956,28.2029,28.1666,28.1884,46600.0
2014-11-07 11:40:00,38.82,38.82,38.79,38.82,26600.0,28.1956,28.1956,28.1739,28.1956,26600.0
2014-11-07 11:50:00,38.82,38.83,38.8,38.8,53600.0,28.1956,28.2029,28.1811,28.1811,53600.0
2014-11-07 12:00:00,38.8,38.82,38.78,38.82,29900.0,28.1811,28.1956,28.1666,28.1956,29900.0
2014-11-07 12:10:00,38.83,38.83,38.81,38.82,70700.0,28.2029,28.2029,28.1884,28.1956,70700.0
2014-11-07 12:20:00,38.82,38.84,38.82,38.83,39600.0,28.1956,28.2102,28.1956,28.2029,39600.0
2014-11-07 12:30:00,38.82,38.83,38.81,38.82,62500.0,28.1956,28.2029,28.1884,28.1956,62500.0
2014-11-07 12:40:00,38.82,38.83,38.81,38.83,22000.0,28.1956,28.2029,28.1884,28.2029,22000.0
2014-11-07 12:50:00,38.82,38.84,38.82,38.84,17400.0,28.1956,28.2102,28.1956,28.2102,17400.0
2014-11-07 13:00:00,38.83,38.85,38.83,38.84,121000.0,28.2029,28.2174,28.2029,28.2102,121000.0
2014-11-07 13:10:00,38.84,38.86,38.83,38.85,68000.0,28.2102,28.2247,28.2029,28.2174,68000.0
2014-11-07 13:20:00,38.85,38.86,38.85,38.86,44100.0,28.2174,28.2247,28.2174,28.2247,44100.0
2014-11-07 13:30:00,38.86,38.89,38.86,38.89,26200.0,28.2247,28.2465,28.2247,28.2465,26200.0
2014-11-07 13:40:00,38.89,38.9,38.87,38.9,14400.0,28.2465,28.2537,28.232,28.2537,14400.0
2014-11-07 13:50:00,38.9,38.94,38.89,38.9,44400.0,28.2537,28.2828,28.2465,28.2537,44400.0
2014-11-07 14:00:00,38.9,38.9,38.87,38.88,58000.0,28.2537,28.2537,28.232,28.2392,58000.0
2014-11-07 14:10:00,38.87,38.89,38.87,38.87,76800.0,28.232,28.2465,28.232,28.232,76800.0
2014-11-07 14:20:00,38.88,38.88,38.83,38.84,130400.0,28.2392,28.2392,28.2029,28.2102,130400.0
2014-11-07 14:30:00,38.84,38.85,38.83,38.84,118600.0,28.2102,28.2174,28.2029,28.2102,118600.0
2014-11-07 14:40:00,38.84,38.85,38.83,38.84,40500.0,28.2102,28.2174,28.2029,28.2102,40500.0
2014-11-07 14:50:00,38.84,38.85,38.82,38.84,63000.0,28.2102,28.2174,28.1956,28.2102,63000.0
2014-11-07 15:00:00,38.84,38.88,38.83,38.86,91300.0,28.2102,28.2392,28.2029,28.2247,91300.0
2014-11-07 15:10:00,38.85,38.87,38.84,38.87,25500.0,28.2174,28.232,28.2102,28.232,25500.0
2014-11-07 15:20:00,38.86,38.87,38.84,38.84,23000.0,28.2247,28.232,28.2102,28.2102,23000.0
2014-11-07 15:30:00,38.83,38.86,38.82,38.86,70800.0,28.2029,28.2247,28.1956,28.2247,70800.0
2014-11-07 15:40:00,38.86,38.89,38.84,38.87,99900.0,28.2247,28.2465,28.2102,28.232,99900.0
2014-11-07 15:50:00,38.88,38.94,38.88,38.94,193900.0,28.2392,28.2828,28.2392,28.2828,193900.0
2014-11-10 09:30:00,39.09,39.1,39.07,39.08,88700.0,28.3917,28.399,28.3772,28.3845,88700.0
2014-11-10 09:40:00,39.08,39.09,39.03,39.04,60100.0,28.3845,28.3917,28.3482,28.3554,60100.0
2014-11-10 09:50:00,39.04,39.05,38.99,39.02,73900.0,28.3554,28.3627,28.3191,28.3409,73900.0
2014-11-10 10:00:00,39.01,39.02,38.98,39.01,124900.0,28.3336,28.3409,28.3119,28.3336,124900.0
2014-11-10 10:10:00,39.01,39.03,39.0,39.02,63800.0,28.3336,28.3482,28.3264,28.3409,63800.0
2014-11-10 10:20:00,39.01,39.02,38.99,39.0,134300.0,28.3336,28.3409,28.3191,28.3264,134300.0
2014-11-10 10:30:00,39.0,39.04,39.0,39.03,63200.0,28.3264,28.3554,28.3264,28.3482,63200.0
2014-11-10 10:40:00,39.03,39.09,39.03,39.09,81300.0,28.3482,28.3917,28.3482,28.3917,81300.0
2014-11-10 10:50:00,39.09,39.13,39.07,39.1,80600.0,28.3917,28.4208,28.3772,28.399,80600.0
2014-11-10 11:00:00,39.11,39.12,39.07,39.1,83000.0,28.4063,28.4135,28.3772,28.399,83000.0
2014-11-10 11:10:00,39.1,39.1,39.06,39.09,278500.0,28.399,28.399,28.37,28.3917,278500.0
2014-11-10 11:20:00,39.08,39.14,39.08,39.14,43700.0,28.3845,28.4281,28.3845,28.4281,43700.0
2014-11-10 11:30:00,39.14,39.16,39.13,39.16,71000.0,28.4281,28.4426,28.4208,28.4426,71000.0
2014-11-10 11:40:00,39.16,39.16,39.12,39.13,68700.0,28.4426,28.4426,28.4135,28.4208,68700.0
2014-11-10 11:50:00,39.14,39.14,39.11,39.11,64400.0,28.4281,28.4281,28.4063,28.4063,64400.0
2014-11-10 12:00:00,39.11,39.13,39.1,39.11,124800.0,28.4063,28.4208,28.399,28.4063,124800.0
2014-11-10 12:10:00,39.11,39.11,39.09,39.09,38800.0,28.4063,28.4063,28.3917,28.3917,38800.0
2014-11-10 12:20:00,39.09,39.11,39.09,39.1,84300.0,28.3917,28.4063,28.3917,28.399,84300.0
2014-11-10 12:30:00,39.1,39.11,39.09,39.09,58800.0,28.399,28.4063,28.3917,28.3917,58800.0
2014-11-10 12:40:00,39.1,39.11,39.09,39.1,58100.0,28.399,28.4063,28.3917,28.399,58100.0
2014-11-10 12:50:00,39.09,39.12,39.09,39.11,20300.0,28.3917,28.4135,28.3917,28.4063,20300.0
2014-11-10 13:00:00,39.12,39.12,39.1,39.12,53300.0,28.4135,28.4135,28.399,28.4135,53300.0
2014-11-10 13:10:00,39.12,39.12,39.1,39.11,70400.0,28.4135,28.4135,28.399,28.4063,70400.0
2014-11-10 13:20:00,39.11,39.12,39.1,39.12,121300.0,28.4063,28.4135,28.399,28.4135,121300.0
2014-11-10 13:30:00,39.12,39.13,39.11,39.12,166400.0,28.4135,28.4208,28.4063,28.4135,166400.0
2014-11-10 13:40:00,39.11,39.13,39.11,39.12,38700.0,28.4063,28.4208,28.4063,28.4135,38700.0
2014-11-10 13:50:00,39.12,39.13,39.1,39.12,140300.0,28.4135,28.4208,28.399,28.4135,140300.0
2014-11-10 14:00:00,39.12,39.12,39.1,39.12,111700.0,28.4135,28.4135,28.399,28.4135,111700.0
2014-11-10 14:10:00,39.11,39.12,39.1,39.11,109700.0,28.4063,28.4135,28.399,28.4063,109700.0
2014-11-10 14:20:00,39.11,39.13,39.11,39.12,96600.0,28.4063,28.4208,28.4063,28.4135,96600.0
2014-11-10 14:30:00,39.12,39.12,39.1,39.11,29500.0,28.4135,28.4135,28.399,28.4063,29500.0
2014-11-10 14:40:00,39.1,39.11,39.09,39.09,55800.0,28.399,28.4063,28.3917,28.3917,55800.0
2014-11-10 14:50:00,39.09,39.11,39.09,39.11,84700.0,28.3917,28.4063,28.3917,28.4063,84700.0
2014-11-10 15:00:00,39.11,39.12,39.1,39.12,26800.0,28.4063,28.4135,28.399,28.4135,26800.0
2014-11-10 15:10:00,39.11,39.12,39.11,39.12,49900.0,28.4063,28.4135,28.4063,28.4135,49900.0
2014-11-10 15:20:00,39.12,39.13,39.11,39.12,69300.0,28.4135,28.4208,28.4063,28.4135,69300.0
2014-11-10 15:30:00,39.12,39.12,39.09,39.09,125400.0,28.4135,28.4135,28.3917,28.3917,125400.0
2014-11-10 15:40:00,39.09,39.1,39.09,39.09,60800.0,28.3917,28.399,28.3917,28.3917,60800.0
2014-11-10 15:50:00,39.1,39.13,39.08,39.13,136800.0,28.399,28.4208,28.3845,28.4208,136800.0
2014-11-11 09:30:00,39.24,39.24,39.16,39.17,116500.0,28.5007,28.5007,28.4426,28.4499,116500.0
2014-11-11 09:40:00,39.17,39.17,39.14,39.14,57200.0,28.4499,28.4499,28.4281,28.4281,57200.0
2014-11-11 09:50:00,39.13,39.17,39.13,39.16,31400.0,28.4208,28.4499,28.4208,28.4426,31400.0
2014-11-11 10:00:00,39.16,39.19,39.16,39.16,88900.0,28.4426,28.4644,28.4426,28.4426,88900.0
2014-11-11 10:10:00,39.17,39.17,39.15,39.16,30900.0,28.4499,28.4499,28.4353,28.4426,30900.0
2014-11-11 10:20:00,39.16,39.23,39.16,39.23,62300.0,28.4426,28.4934,28.4426,28.4934,62300.0
2014-11-11 10:30:00,39.23,39.23,39.21,39.22,96300.0,28.4934,28.4934,28.4789,28.4862,96300.0
2014-11-11 10:40:00,39.22,39.25,39.22,39.24,76400.0,28.4862,28.508,28.4862,28.5007,76400.0
2014-11-11 10:50:00,39.24,39.26,39.23,39.26,81800.0,28.5007,28.5152,28.4934,28.5152,81800.0
2014-11-11 11:00:00,39.26,39.27,39.23,39.27,67100.0,28.5152,28.5225,28.4934,28.5225,67100.0
2014-11-11 11:10:00,39.28,39.3,39.27,39.28,38600.0,28.5297,28.5443,28.5225,28.5297,38600.0
2014-11-11 11:20:00,39.29,39.31,39.27,39.29,41800.0,28.537,28.5515,28.5225,28.537,41800.0
2014-11-11 11:30:00,39.29,39.31,39.27,39.29,92200.0,28.537,28.5515,28.5225,28.537,92200.0
2014-11-11 11:40:00,39.28,39.29,39.27,39.29,55100.0,28.5297,28.537,28.5225,28.537,55100.0
2014-11-11 11:50:00,39.29,39.29,39.27,39.28,35200.0,28.537,28.537,28.5225,28.5297,35200.0
2014-11-11 12:00:00,39.29,39.29,39.27,39.27,9800.0,28.537,28.537,28.5225,28.5225,9800.0
2014-11-11 12:10:00,39.27,39.29,39.27,39.27,12100.0,28.5225,28.537,28.5225,28.5225,12100.0
2014-11-11 12:20:00,39.28,39.3,39.28,39.28,24000.0,28.5297,28.5443,28.5297,28.5297,24000.0
2014-11-11 12:30:00,39.28,39.28,39.27,39.27,51000.0,28.5297,28.5297,28.5225,28.5225,51000.0
2014-11-11 12:40:00,39.27,39.28,39.26,39.27,23300.0,28.5225,28.5297,28.5152,28.5225,23300.0
2014-11-11 12:50:00,39.27,39.29,39.26,39.29,32500.0,28.5225,28.537,28.5152,28.537,32500.0
2014-11-11 13:00:00,39.29,39.31,39.27,39.3,99400.0,28.537,28.5515,28.5225,28.5443,99400.0
2014-11-11 13:10:00,39.31,39.31,39.29,39.3,39900.0,28.5515,28.5515,28.537,28.5443,39900.0
2014-11-11 13:20:00,39.3,39.33,39.29,39.33,69700.0,28.5443,28.5661,28.537,28.5661,69700.0
2014-11-11 13:30:00,39.32,39.36,39.32,39.34,53200.0,28.5588,28.5879,28.5588,28.5733,53200.0
2014-11-11 13:40:00,39.34,39.36,39.32,39.33,82800.0,28.5733,28.5879,28.5588,28.5661,82800.0
2014-11-11 13:50:00,39.33,39.34,39.32,39.34,67700.0,28.5661,28.5733,28.5588,28.5733,67700.0
2014-11-11 14:00:00,39.34,39.38,39.34,39.36,78400.0,28.5733,28.6024,28.5733,28.5879,78400.0
2014-11-11 14:10:00,39.36,39.39,39.34,39.39,52400.0,28.5879,28.6096,28.5733,28.6096,52400.0
2014-11-11 14:20:00,39.38,39.39,39.35,39.35,78400.0,28.6024,28.6096,28.5806,28.5806,78400.0
2014-11-11 14:30:00,39.36,39.36,39.33,39.34,49900.0,28.5879,28.5879,28.5661,28.5733,49900.0
2014-11-11 14:40:00,39.34,39.34,39.33,39.34,29000.0,28.5733,28.5733,28.5661,28.5733,29000.0
2014-11-11 14:50:00,39.34,39.34,39.33,39.33,31000.0,28.5733,28.5733,28.5661,28.5661,31000.0
2014-11-11 15:00:00,39.34,39.35,39.32,39.34,55400.0,28.5733,28.5806,28.5588,28.5733,55400.0
2014-11-11 15:10:00,39.35,39.35,39.34,39.35,100200.0,28.5806,28.5806,28.5733,28.5806,100200.0
2014-11-11 15:20:00,39.35,39.35,39.34,39.34,43600.0,28.5806,28.5806,28.5733,28.5733,43600.0
2014-11-11 15:30:00,39.34,39.35,39.33,39.34,59200.0,28.5733,28.5806,28.5661,28.5733,59200.0
2014-11-11 15:40:00,39.34,39.36,39.34,39.36,46500.0,28.5733,28.5879,28.5733,28.5879,46500.0
2014-11-11 15:50:00,39.36,39.36,39.32,39.36,131500.0,28.5879,28.5879,28.5588,28.5879,131500.0
2014-11-12 09:30:00,38.96,39.0,38.92,39.0,143200.0,28.2973,28.3264,28.2683,28.3264,143200.0
2014-11-12 09:40:00,39.0,39.01,38.98,39.01,42900.0,28.3264,28.3336,28.3119,28.3336,42900.0
2014-11-12 09:50:00,39.01,39.01,38.98,38.99,67500.0,28.3336,28.3336,28.3119,28.3191,67500.0
2014-11-12 10:00:00,38.99,39.07,38.99,39.07,140200.0,28.3191,28.3772,28.3191,28.3772,140200.0
2014-11-12 10:10:00,39.08,39.09,39.06,39.07,25900.0,28.3845,28.3917,28.37,28.3772,25900.0
2014-11-12 10:20:00,39.07,39.1,39.07,39.07,125800.0,28.3772,28.399,28.3772,28.3772,125800.0
2014-11-12 10:30:00,39.08,39.08,39.04,39.07,109600.0,28.3845,28.3845,28.3554,28.3772,109600.0
2014-11-12 10:40:00,39.07,39.08,39.03,39.04,81100.0,28.3772,28.3845,28.3482,28.3554,81100.0
2014-11-12 10:50:00,39.04,39.05,39.0,39.01,66500.0,28.3554,28.3627,28.3264,28.3336,66500.0
2014-11-12 11:00:00,39.01,39.01,38.98,39.01,67500.0,28.3336,28.3336,28.3119,28.3336,67500.0
2014-11-12 11:10:00,39.0,39.01,38.97,38.98,44100.0,28.3264,28.3336,28.3046,28.3119,44100.0
2014-11-12 11:20:00,38.98,39.03,38.98,39.0,39900.0,28.3119,28.3482,28.3119,28.3264,39900.0
2014-11-12 11:30:00,39.0,39.04,38.97,39.03,221400.0,28.3264,28.3554,28.3046,28.3482,221400.0
2014-11-12 11:40:00,39.04,39.06,39.03,39.05,40500.0,28.3554,28.37,28.3482,28.3627,40500.0
2014-11-12 11:50:00,39.05,39.07,39.04,39.04,196400.0,28.3627,28.3772,28.3554,28.3554,196400.0
2014-11-12 12:00:00,39.03,39.04,39.01,39.02,47500.0,28.3482,28.3554,28.3336,28.3409,47500.0
2014-11-12 12:10:00,39.01,39.02,38.99,39.01,20100.0,28.3336,28.3409,28.3191,28.3336,20100.0
2014-11-12 12:20:00,39.01,39.04,39.01,39.03,28700.0,28.3336,28.3554,28.3336,28.3482,28700.0
2014-11-12 12:30:00,39.02,39.03,39.0,39.02,57700.0,28.3409,28.3482,28.3264,28.3409,57700.0
2014-11-12 12:40:00,39.01,39.03,39.01,39.03,13100.0,28.3336,28.3482,28.3336,28.3482,13100.0
2014-11-12 12:50:00,39.02,39.04,39.02,39.02,28600.0,28.3409,28.3554,28.3409,28.3409,28600.0
2014-11-12 13:00:00,39.04,39.05,39.02,39.03,26700.0,28.3554,28.3627,28.3409,28.3482,26700.0
2014-11-12 13:10:00,39.03,39.04,39.02,39.03,40500.0,28.3482,28.3554,28.3409,28.3482,40500.0
2014-11-12 13:20:00,39.03,39.05,39.02,39.05,42900.0,28.3482,28.3627,28.3409,28.3627,42900.0
2014-11-12 13:30:00,39.05,39.05,39.02,39.03,32400.0,28.3627,28.3627,28.3409,28.3482,32400.0
2014-11-12 13:40:00,39.03,39.04,39.01,39.01,23000.0,28.3482,28.3554,28.3336,28.3336,23000.0
2014-11-12 13:50:00,39.01,39.02,39.0,39.01,80300.0,28.3336,28.3409,28.3264,28.3336,80300.0
2014-11-12 14:00:00,39.01,39.02,38.99,39.02,33600.0,28.3336,28.3409,28.3191,28.3409,33600.0
2014-11-12 14:10:00,39.02,39.02,39.0,39.02,40400.0,28.3409,28.3409,28.3264,28.3409,40400.0
2014-11-12 14:20:00,39.02,39.03,39.01,39.02,166300.0,28.3409,28.3482,28.3336,28.3409,166300.0
2014-11-12 14:30:00,39.03,39.04,39.01,39.02,346000.0,28.3482,28.3554,28.3336,28.3409,346000.0
2014-11-12 14:40:00,39.02,39.02,38.97,38.98,414300.0,28.3409,28.3409,28.3046,28.3119,414300.0
2014-11-12 14:50:00,38.98,38.98,38.96,38.98,36100.0,28.3119,28.3119,28.2973,28.3119,36100.0
2014-11-12 15:00:00,38.97,39.01,38.96,39.01,51700.0,28.3046,28.3336,28.2973,28.3336,51700.0
2014-11-12 15:10:00,39.01,39.01,38.98,39.0,23500.0,28.3336,28.3336,28.3119,28.3264,23500.0
2014-11-12 15:20:00,38.99,39.02,38.99,39.02,47800.0,28.3191,28.3409,28.3191,28.3409,47800.0
2014-11-12 15:30:00,39.02,39.04,39.02,39.04,46100.0,28.3409,28.3554,28.3409,28.3554,46100.0
2014-11-12 15:40:00,39.04,39.06,39.03,39.05,54700.0,28.3554,28.37,28.3482,28.3627,54700.0
2014-11-12 15:50:00,39.05,39.05,39.02,39.02,273500.0,28.3627,28.3627,28.3409,28.3409,273500.0
2014-11-13 09:30:00,39.07,39.14,39.06,39.13,73000.0,28.3772,28.4281,28.37,28.4208,73000.0
2014-11-13 09:40:00,39.13,39.18,39.11,39.18,57400.0,28.4208,28.4571,28.4063,28.4571,57400.0
2014-11-13 09:50:00,39.18,39.19,39.16,39.19,40800.0,28.4571,28.4644,28.4426,28.4644,40800.0
2014-11-13 10:00:00,39.19,39.21,39.16,39.2,97800.0,28.4644,28.4789,28.4426,28.4716,97800.0
2014-11-13 10:10:00,39.21,39.22,39.18,39.22,99900.0,28.4789,28.4862,28.4571,28.4862,99900.0
2014-11-13 10:20:00,39.22,39.27,39.2,39.25,36400.0,28.4862,28.5225,28.4716,28.508,36400.0
2014-11-13 10:30:00,39.27,39.28,39.24,39.25,30700.0,28.5225,28.5297,28.5007,28.508,30700.0
2014-11-13 10:40:00,39.27,39.27,39.21,39.24,64100.0,28.5225,28.5225,28.4789,28.5007,64100.0
2014-11-13 10:50:00,39.24,39.25,39.21,39.21,28300.0,28.5007,28.508,28.4789,28.4789,28300.0
2014-11-13 11:00:00,39.21,39.22,39.16,39.17,63500.0,28.4789,28.4862,28.4426,28.4499,63500.0
2014-11-13 11:10:00,39.16,39.17,39.11,39.16,100500.0,28.4426,28.4499,28.4063,28.4426,100500.0
2014-11-13 11:20:00,39.16,39.18,39.14,39.18,20100.0,28.4426,28.4571,28.4281,28.4571,20100.0
2014-11-13 11:30:00,39.18,39.19,39.13,39.13,42700.0,28.4571,28.4644,28.4208,28.4208,42700.0
2014-11-13 11:40:00,39.13,39.17,39.12,39.16,34200.0,28.4208,28.4499,28.4135,28.4426,34200.0
2014-11-13 11:50:00,39.16,39.17,39.14,39.16,67400.0,28.4426,28.4499,28.4281,28.4426,67400.0
2014-11-13 12:00:00,39.16,39.16,39.11,39.14,62500.0,28.4426,28.4426,28.4063,28.4281,62500.0
2014-11-13 12:10:00,39.15,39.16,39.14,39.15,65200.0,28.4353,28.4426,28.4281,28.4353,65200.0
2014-11-13 12:20:00,39.15,39.15,39.13,39.14,107500.0,28.4353,28.4353,28.4208,28.4281,107500.0
2014-11-13 12:30:00,39.14,39.16,39.14,39.15,38100.0,28.4281,28.4426,28.4281,28.4353,38100.0
2014-11-13 12:40:00,39.16,39.16,39.14,39.15,19000.0,28.4426,28.4426,28.4281,28.4353,19000.0
2014-11-13 12:50:00,39.15,39.16,39.12,39.12,33900.0,28.4353,28.4426,28.4135,28.4135,33900.0
2014-11-13 13:00:00,39.13,39.13,39.08,39.1,335600.0,28.4208,28.4208,28.3845,28.399,335600.0
2014-11-13 13:10:00,39.1,39.11,39.09,39.1,52300.0,28.399,28.4063,28.3917,28.399,52300.0
2014-11-13 13:20:00,39.11,39.11,39.06,39.07,76500.0,28.4063,28.4063,28.37,28.3772,76500.0
2014-11-13 13:30:00,39.07,39.07,39.04,39.06,41900.0,28.3772,28.3772,28.3554,28.37,41900.0
2014-11-13 13:40:00,39.06,39.09,39.05,39.08,47900.0,28.37,28.3917,28.3627,28.3845,47900.0
2014-11-13 13:50:00,39.08,39.11,39.07,39.07,77100.0,28.3845,28.4063,28.3772,28.3772,77100.0
2014-11-13 14:00:00,39.07,39.1,39.07,39.08,59200.0,28.3772,28.399,28.3772,28.3845,59200.0
2014-11-13 14:10:00,39.09,39.09,39.04,39.05,81500.0,28.3917,28.3917,28.3554,28.3627,81500.0
2014-11-13 14:20:00,39.05,39.09,39.05,39.08,94500.0,28.3627,28.3917,28.3627,28.3845,94500.0
2014-11-13 14:30:00,39.09,39.11,39.08,39.09,42700.0,28.3917,28.4063,28.3845,28.3917,42700.0
2014-11-13 14:40:00,39.09,39.15,39.09,39.15,54500.0,28.3917,28.4353,28.3917,28.4353,54500.0
2014-11-13 14:50:00,39.15,39.16,39.13,39.14,41100.0,28.4353,28.4426,28.4208,28.4281,41100.0
2014-11-13 15:00:00,39.14,39.18,39.13,39.17,40400.0,28.4281,28.4571,28.4208,28.4499,40400.0
2014-11-13 15:10:00,39.17,39.18,39.15,39.16,42600.0,28.4499,28.4571,28.4353,28.4426,42600.0
2014-11-13 15:20:00,39.16,39.17,39.13,39.14,75400.0,28.4426,28.4499,28.4208,28.4281,75400.0
2014-11-13 15:30:00,39.13,39.19,39.13,39.18,96500.0,28.4208,28.4644,28.4208,28.4571,96500.0
2014-11-13 15:40:00,39.17,39.21,39.16,39.16,43600.0,28.4499,28.4789,28.4426,28.4426,43600.0
2014-11-13 15:50:00,39.17,39.19,39.16,39.18,130700.0,28.4499,28.4644,28.4426,28.4571,130700.0
2014-11-14 09:30:00,38.96,39.01,38.95,39.0,191800.0,28.2973,28.3336,28.2901,28.3264,191800.0
2014-11-14 09:40:00,38.99,39.01,38.95,38.96,65900.0,28.3191,28.3336,28.2901,28.2973,65900.0
2014-11-14 09:50:00,38.95,39.0,38.95,38.97,61600.0,28.2901,28.3264,28.2901,28.3046,61600.0
2014-11-14 10:00:00,38.97,39.09,38.97,39.07,89200.0,28.3046,28.3917,28.3046,28.3772,89200.0
2014-11-14 10:10:00,39.07,39.1,39.06,39.08,94800.0,28.3772,28.399,28.37,28.3845,94800.0
2014-11-14 10:20:00,39.09,39.1,39.04,39.06,27500.0,28.3917,28.399,28.3554,28.37,27500.0
2014-11-14 10:30:00,39.06,39.09,39.04,39.08,43600.0,28.37,28.3917,28.3554,28.3845,43600.0
2014-11-14 10:40:00,39.09,39.14,39.08,39.1,57200.0,28.3917,28.4281,28.3845,28.399,57200.0
2014-11-14 10:50:00,39.11,39.12,39.09,39.11,61000.0,28.4063,28.4135,28.3917,28.4063,61000.0
2014-11-14 11:00:00,39.11,39.12,39.09,39.1,71500.0,28.4063,28.4135,28.3917,28.399,71500.0
2014-11-14 11:10:00,39.09,39.13,39.08,39.08,1387200.0,28.3917,28.4208,28.3845,28.3845,1387200.0
2014-11-14 11:20:00,39.09,39.12,39.09,39.11,83000.0,28.3917,28.4135,28.3917,28.4063,83000.0
2014-11-14 11:30:00,39.1,39.15,39.09,39.13,78000.0,28.399,28.4353,28.3917,28.4208,78000.0
2014-11-14 11:40:00,39.12,39.15,39.09,39.13,370300.0,28.4135,28.4353,28.3917,28.4208,370300.0
2014-11-14 11:50:00,39.13,39.16,39.12,39.15,144700.0,28.4208,28.4426,28.4135,28.4353,144700.0
2014-11-14 12:00:00,39.15,39.22,39.15,39.2,54600.0,28.4353,28.4862,28.4353,28.4716,54600.0
2014-11-14 12:10:00,39.2,39.23,39.19,39.23,97700.0,28.4716,28.4934,28.4644,28.4934,97700.0
2014-11-14 12:20:00,39.23,39.24,39.2,39.2,44900.0,28.4934,28.5007,28.4716,28.4716,44900.0
2014-11-14 12:30:00,39.21,39.21,39.19,39.19,44200.0,28.4789,28.4789,28.4644,28.4644,44200.0
2014-11-14 12:40:00,39.2,39.21,39.19,39.19,20800.0,28.4716,28.4789,28.4644,28.4644,20800.0
2014-11-14 12:50:00,39.2,39.2,39.18,39.18,30600.0,28.4716,28.4716,28.4571,28.4571,30600.0
2014-11-14 13:00:00,39.17,39.2,39.17,39.2,78500.0,28.4499,28.4716,28.4499,28.4716,78500.0
2014-11-14 13:10:00,39.2,39.21,39.19,39.21,43500.0,28.4716,28.4789,28.4644,28.4789,43500.0
2014-11-14 13:20:00,39.21,39.21,39.2,39.2,27700.0,28.4789,28.4789,28.4716,28.4716,27700.0
2014-11-14 13:30:00,39.2,39.21,39.19,39.2,11300.0,28.4716,28.4789,28.4644,28.4716,11300.0
2014-11-14 13:40:00,39.21,39.21,39.2,39.2,42700.0,28.4789,28.4789,28.4716,28.4716,42700.0
2014-11-14 13:50:00,39.2,39.23,39.2,39.21,78900.0,28.4716,28.4934,28.4716,28.4789,78900.0
2014-11-14 14:00:00,39.2,39.22,39.19,39.21,69500.0,28.4716,28.4862,28.4644,28.4789,69500.0
2014-11-14 14:10:00,39.21,39.23,39.2,39.23,124900.0,28.4789,28.4934,28.4716,28.4934,124900.0
2014-11-14 14:20:00,39.23,39.25,39.22,39.25,56500.0,28.4934,28.508,28.4862,28.508,56500.0
2014-11-14 14:30:00,39.25,39.25,39.21,39.22,118100.0,28.508,28.508,28.4789,28.4862,118100.0
2014-11-14 14:40:00,39.22,39.22,39.19,39.2,198800.0,28.4862,28.4862,28.4644,28.4716,198800.0
2014-11-14 14:50:00,39.2,39.2,39.19,39.2,49100.0,28.4716,28.4716,28.4644,28.4716,49100.0
2014-11-14 15:00:00,39.19,39.21,39.19,39.21,37800.0,28.4644,28.4789,28.4644,28.4789,37800.0
2014-11-14 15:10:00,39.21,39.21,39.19,39.21,51700.0,28.4789,28.4789,28.4644,28.4789,51700.0
2014-11-14 15:20:00,39.21,39.21,39.19,39.2,46200.0,28.4789,28.4789,28.4644,28.4716,46200.0
2014-11-14 15:30:00,39.2,39.22,39.2,39.22,92700.0,28.4716,28.4862,28.4716,28.4862,92700.0
2014-11-14 15:40:00,39.22,39.22,39.2,39.2,54900.0,28.4862,28.4862,28.4716,28.4716,54900.0
2014-11-14 15:50:00,39.2,39.23,39.19,39.23,166200.0,28.4716,28.4934,28.4644,28.4934,166200.0
2014-11-17 09:30:00,38.96,38.97,38.91,38.96,151800.0,28.2973,28.3046,28.261,28.2973,151800.0
2014-11-17 09:40:00,38.96,38.96,38.94,38.96,36100.0,28.2973,28.2973,28.2828,28.2973,36100.0
2014-11-17 09:50:00,38.96,38.98,38.93,38.94,109900.0,28.2973,28.3119,28.2755,28.2828,109900.0
2014-11-17 10:00:00,38.95,38.97,38.94,38.95,230600.0,28.2901,28.3046,28.2828,28.2901,230600.0
2014-11-17 10:10:00,38.95,39.05,38.95,39.04,92400.0,28.2901,28.3627,28.2901,28.3554,92400.0
2014-11-17 10:20:00,39.04,39.12,39.03,39.1,199700.0,28.3554,28.4135,28.3482,28.399,199700.0
2014-11-17 10:30:00,39.1,39.1,39.04,39.04,84800.0,28.399,28.399,28.3554,28.3554,84800.0
2014-11-17 10:40:00,39.03,39.07,39.01,39.04,93400.0,28.3482,28.3772,28.3336,28.3554,93400.0
2014-11-17 10:50:00,39.05,39.07,39.02,39.06,81000.0,28.3627,28.3772,28.3409,28.37,81000.0
2014-11-17 11:00:00,39.08,39.08,39.04,39.05,74200.0,28.3845,28.3845,28.3554,28.3627,74200.0
2014-11-17 11:10:00,39.04,39.07,39.02,39.07,41300.0,28.3554,28.3772,28.3409,28.3772,41300.0
2014-11-17 11:20:00,39.08,39.09,39.03,39.03,68400.0,28.3845,28.3917,28.3482,28.3482,68400.0
2014-11-17 11:30:00,39.02,39.07,39.01,39.05,33700.0,28.3409,28.3772,28.3336,28.3627,33700.0
2014-11-17 11:40:00,39.04,39.06,39.04,39.05,18200.0,28.3554,28.37,28.3554,28.3627,18200.0
2014-11-17 11:50:00,39.04,39.05,39.02,39.03,33400.0,28.3554,28.3627,28.3409,28.3482,33400.0
2014-11-17 12:00:00,39.03,39.05,39.03,39.04,142600.0,28.3482,28.3627,28.3482,28.3554,142600.0
2014-11-17 12:10:00,39.04,39.08,39.04,39.07,78700.0,28.3554,28.3845,28.3554,28.3772,78700.0
2014-11-17 12:20:00,39.07,39.09,39.06,39.09,20900.0,28.3772,28.3917,28.37,28.3917,20900.0
2014-11-17 12:30:00,39.09,39.09,39.07,39.07,16200.0,28.3917,28.3917,28.3772,28.3772,16200.0
2014-11-17 12:40:00,39.08,39.1,39.07,39.09,73400.0,28.3845,28.399,28.3772,28.3917,73400.0
2014-11-17 12:50:00,39.09,39.1,39.07,39.07,178500.0,28.3917,28.399,28.3772,28.3772,178500.0
2014-11-17 13:00:00,39.07,39.08,39.06,39.08,152200.0,28.3772,28.3845,28.37,28.3845,152200.0
2014-11-17 13:10:00,39.08,39.11,39.07,39.11,144200.0,28.3845,28.4063,28.3772,28.4063,144200.0
2014-11-17 13:20:00,39.11,39.12,39.09,39.11,206800.0,28.4063,28.4135,28.3917,28.4063,206800.0
2014-11-17 13:30:00,39.1,39.12,39.09,39.11,120100.0,28.399,28.4135,28.3917,28.4063,120100.0
2014-11-17 13:40:00,39.11,39.11,39.08,39.09,146600.0,28.4063,28.4063,28.3845,28.3917,146600.0
2014-11-17 13:50:00,39.08,39.11,39.08,39.09,105100.0,28.3845,28.4063,28.3845,28.3917,105100.0
2014-11-17 14:00:00,39.1,39.11,39.09,39.11,64300.0,28.399,28.4063,28.3917,28.4063,64300.0
2014-11-17 14:10:00,39.11,39.12,39.1,39.11,43400.0,28.4063,28.4135,28.399,28.4063,43400.0
2014-11-17 14:20:00,39.11,39.11,39.08,39.09,115400.0,28.4063,28.4063,28.3845,28.3917,115400.0
2014-11-17 14:30:00,39.08,39.11,39.08,39.11,45200.0,28.3845,28.4063,28.3845,28.4063,45200.0
2014-11-17 14:40:00,39.11,39.11,39.09,39.1,184200.0,28.4063,28.4063,28.3917,28.399,184200.0
2014-11-17 14:50:00,39.1,39.1,39.08,39.09,98300.0,28.399,28.399,28.3845,28.3917,98300.0
2014-11-17 15:00:00,39.09,39.09,39.07,39.09,32100.0,28.3917,28.3917,28.3772,28.3917,32100.0
2014-11-17 15:10:00,39.09,39.09,39.07,39.09,34900.0,28.3917,28.3917,28.3772,28.3917,34900.0
2014-11-17 15:20:00,39.09,39.1,39.07,39.09,41900.0,28.3917,28.399,28.3772,28.3917,41900.0
2014-11-17 15:30:00,39.1,39.11,39.09,39.1,59100.0,28.399,28.4063,28.3917,28.399,59100.0
2014-11-17 15:40:00,39.11,39.11,39.08,39.09,172000.0,28.4063,28.4063,28.3845,28.3917,172000.0
2014-11-17 15:50:00,39.09,39.09,39.06,39.07,85600.0,28.3917,28.3917,28.37,28.3772,85600.0
2014-11-18 09:30:00,39.33,39.38,39.33,39.35,272200.0,28.5661,28.6024,28.5661,28.5806,272200.0
2014-11-18 09:40:00,39.36,39.39,39.35,39.39,140400.0,28.5879,28.6096,28.5806,28.6096,140400.0
2014-11-18 09:50:00,39.38,39.41,39.36,39.39,158700.0,28.6024,28.6242,28.5879,28.6096,158700.0
2014-11-18 10:00:00,39.4,39.41,39.36,39.39,65700.0,28.6169,28.6242,28.5879,28.6096,65700.0
2014-11-18 10:10:00,39.4,39.43,39.39,39.42,53000.0,28.6169,28.6387,28.6096,28.6314,53000.0
2014-11-18 10:20:00,39.41,39.42,39.37,39.37,78400.0,28.6242,28.6314,28.5951,28.5951,78400.0
2014-11-18 10:30:00,39.37,39.38,39.34,39.37,60600.0,28.5951,28.6024,28.5733,28.5951,60600.0
2014-11-18 10:40:00,39.36,39.37,39.34,39.36,30800.0,28.5879,28.5951,28.5733,28.5879,30800.0
2014-11-18 10:50:00,39.36,39.39,39.36,39.38,42500.0,28.5879,28.6096,28.5879,28.6024,42500.0
2014-11-18 11:00:00,39.38,39.41,39.37,39.41,40300.0,28.6024,28.6242,28.5951,28.6242,40300.0
2014-11-18 11:10:00,39.4,39.42,39.39,39.41,229900.0,28.6169,28.6314,28.6096,28.6242,229900.0
2014-11-18 11:20:00,39.4,39.41,39.39,39.41,66400.0,28.6169,28.6242,28.6096,28.6242,66400.0
2014-11-18 11:30:00,39.41,39.46,39.41,39.46,69600.0,28.6242,28.6605,28.6242,28.6605,69600.0
2014-11-18 11:40:00,39.45,39.46,39.43,39.43,33000.0,28.6532,28.6605,28.6387,28.6387,33000.0
2014-11-18 11:50:00,39.44,39.45,39.43,39.44,67300.0,28.646,28.6532,28.6387,28.646,67300.0
2014-11-18 12:00:00,39.45,39.46,39.43,39.44,51900.0,28.6532,28.6605,28.6387,28.646,51900.0
2014-11-18 12:10:00,39.45,39.47,39.45,39.47,32700.0,28.6532,28.6677,28.6532,28.6677,32700.0
2014-11-18 12:20:00,39.47,39.47,39.44,39.45,78600.0,28.6677,28.6677,28.646,28.6532,78600.0
2014-11-18 12:30:00,39.46,39.47,39.45,39.46,57500.0,28.6605,28.6677,28.6532,28.6605,57500.0
2014-11-18 12:40:00,39.46,39.48,39.45,39.47,49200.0,28.6605,28.675,28.6532,28.6677,49200.0
2014-11-18 12:50:00,39.47,39.48,39.46,39.48,60600.0,28.6677,28.675,28.6605,28.675,60600.0
2014-11-18 13:00:00,39.47,39.5,39.47,39.49,109100.0,28.6677,28.6895,28.6677,28.6823,109100.0
2014-11-18 13:10:00,39.48,39.51,39.48,39.51,77900.0,28.675,28.6968,28.675,28.6968,77900.0
2014-11-18 13:20:00,39.51,39.54,39.5,39.54,58500.0,28.6968,28.7186,28.6895,28.7186,58500.0
2014-11-18 13:30:00,39.54,39.54,39.5,39.5,70200.0,28.7186,28.7186,28.6895,28.6895,70200.0
2014-11-18 13:40:00,39.51,39.51,39.49,39.5,65100.0,28.6968,28.6968,28.6823,28.6895,65100.0
2014-11-18 13:50:00,39.5,39.52,39.49,39.51,116600.0,28.6895,28.7041,28.6823,28.6968,116600.0
2014-11-18 14:00:00,39.51,39.54,39.5,39.54,61900.0,28.6968,28.7186,28.6895,28.7186,61900.0
2014-11-18 14:10:00,39.53,39.54,39.52,39.54,94200.0,28.7113,28.7186,28.7041,28.7186,94200.0
2014-11-18 14:20:00,39.54,39.54,39.53,39.54,63800.0,28.7186,28.7186,28.7113,28.7186,63800.0
2014-11-18 14:30:00,39.54,39.54,39.52,39.54,93300.0,28.7186,28.7186,28.7041,28.7186,93300.0
2014-11-18 14:40:00,39.54,39.54,39.52,39.52,65700.0,28.7186,28.7186,28.7041,28.7041,65700.0
2014-11-18 14:50:00,39.52,39.53,39.52,39.52,106900.0,28.7041,28.7113,28.7041,28.7041,106900.0
2014-11-18 15:00:00,39.53,39.54,39.52,39.54,60300.0,28.7113,28.7186,28.7041,28.7186,60300.0
2014-11-18 15:10:00,39.54,39.55,39.53,39.54,116100.0,28.7186,28.7259,28.7113,28.7186,116100.0
2014-11-18 15:20:00,39.54,39.55,39.53,39.54,80400.0,28.7186,28.7259,28.7113,28.7186,80400.0
2014-11-18 15:30:00,39.55,39.55,39.53,39.54,41800.0,28.7259,28.7259,28.7113,28.7186,41800.0
2014-11-18 15:40:00,39.54,39.54,39.52,39.52,115700.0,28.7186,28.7186,28.7041,28.7041,115700.0
2014-11-18 15:50:00,39.52,39.53,39.48,39.49,232200.0,28.7041,28.7113,28.675,28.6823,232200.0
2014-11-19 09:30:00,39.41,39.42,39.3,39.34,152000.0,28.6242,28.6314,28.5443,28.5733,152000.0
2014-11-19 09:40:00,39.34,39.36,39.32,39.34,67800.0,28.5733,28.5879,28.5588,28.5733,67800.0
2014-11-19 09:50:00,39.34,39.35,39.31,39.33,35300.0,28.5733,28.5806,28.5515,28.5661,35300.0
2014-11-19 10:00:00,39.32,39.33,39.25,39.28,151200.0,28.5588,28.5661,28.508,28.5297,151200.0
2014-11-19 10:10:00,39.28,39.29,39.25,39.27,48900.0,28.5297,28.537,28.508,28.5225,48900.0
2014-11-19 10:20:00,39.28,39.3,39.25,39.26,460800.0,28.5297,28.5443,28.508,28.5152,460800.0
2014-11-19 10:30:00,39.25,39.28,39.19,39.2,100000.0,28.508,28.5297,28.4644,28.4716,100000.0
2014-11-19 10:40:00,39.2,39.24,39.2,39.22,42200.0,28.4716,28.5007,28.4716,28.4862,42200.0
2014-11-19 10:50:00,39.22,39.27,39.21,39.24,45200.0,28.4862,28.5225,28.4789,28.5007,45200.0
2014-11-19 11:00:00,39.24,39.29,39.22,39.29,49100.0,28.5007,28.537,28.4862,28.537,49100.0
2014-11-19 11:10:00,39.29,39.29,39.26,39.27,50500.0,28.537,28.537,28.5152,28.5225,50500.0
2014-11-19 11:20:00,39.28,39.29,39.26,39.29,38600.0,28.5297,28.537,28.5152,28.537,38600.0
2014-11-19 11:30:00,39.29,39.33,39.28,39.32,34200.0,28.537,28.5661,28.5297,28.5588,34200.0
2014-11-19 11:40:00,39.32,39.34,39.31,39.32,43300.0,28.5588,28.5733,28.5515,28.5588,43300.0
2014-11-19 11:50:00,39.31,39.33,39.31,39.32,14300.0,28.5515,28.5661,28.5515,28.5588,14300.0
2014-11-19 12:00:00,39.32,39.34,39.32,39.34,30900.0,28.5588,28.5733,28.5588,28.5733,30900.0
2014-11-19 12:10:00,39.33,39.35,39.32,39.34,28400.0,28.5661,28.5806,28.5588,28.5733,28400.0
2014-11-19 12:20:00,39.34,39.36,39.34,39.34,22200.0,28.5733,28.5879,28.5733,28.5733,22200.0
2014-11-19 12:30:00,39.35,39.36,39.33,39.33,29800.0,28.5806,28.5879,28.5661,28.5661,29800.0
2014-11-19 12:40:00,39.34,39.35,39.33,39.35,31200.0,28.5733,28.5806,28.5661,28.5806,31200.0
2014-11-19 12:50:00,39.35,39.36,39.33,39.36,63900.0,28.5806,28.5879,28.5661,28.5879,63900.0
2014-11-19 13:00:00,39.36,39.38,39.34,39.36,47100.0,28.5879,28.6024,28.5733,28.5879,47100.0
2014-11-19 13:10:00,39.35,39.36,39.35,39.36,30400.0,28.5806,28.5879,28.5806,28.5879,30400.0
2014-11-19 13:20:00,39.36,39.37,39.35,39.37,41900.0,28.5879,28.5951,28.5806,28.5951,41900.0
2014-11-19 13:30:00,39.36,39.37,39.35,39.37,19200.0,28.5879,28.5951,28.5806,28.5951,19200.0
2014-11-19 13:40:00,39.37,39.37,39.36,39.37,37200.0,28.5951,28.5951,28.5879,28.5951,37200.0
2014-11-19 13:50:00,39.37,39.4,39.36,39.39,49800.0,28.5951,28.6169,28.5879,28.6096,49800.0
2014-11-19 14:00:00,39.4,39.48,39.37,39.41,403900.0,28.6169,28.675,28.5951,28.6242,403900.0
2014-11-19 14:10:00,39.43,39.49,39.43,39.49,65500.0,28.6387,28.6823,28.6387,28.6823,65500.0
2014-11-19 14:20:00,39.49,39.5,39.36,39.36,152600.0,28.6823,28.6895,28.5879,28.5879,152600.0
2014-11-19 14:30:00,39.36,39.38,39.33,39.36,53000.0,28.5879,28.6024,28.5661,28.5879,53000.0
2014-11-19 14:40:00,39.35,39.35,39.26,39.3,62000.0,28.5806,28.5806,28.5152,28.5443,62000.0
2014-11-19 14:50:00,39.29,39.34,39.28,39.33,42100.0,28.537,28.5733,28.5297,28.5661,42100.0
2014-11-19 15:00:00,39.34,39.34,39.3,39.3,66400.0,28.5733,28.5733,28.5443,28.5443,66400.0
2014-11-19 15:10:00,39.31,39.35,39.3,39.35,60200.0,28.5515,28.5806,28.5443,28.5806,60200.0
2014-11-19 15:20:00,39.35,39.39,39.34,39.36,62500.0,28.5806,28.6096,28.5733,28.5879,62500.0
2014-11-19 15:30:00,39.36,39.36,39.34,39.34,41900.0,28.5879,28.5879,28.5733,28.5733,41900.0
2014-11-19 15:40:00,39.35,39.37,39.32,39.37,109000.0,28.5806,28.5951,28.5588,28.5951,109000.0
2014-11-19 15:50:00,39.37,39.38,39.34,39.36,264900.0,28.5951,28.6024,28.5733,28.5879,264900.0
2014-11-20 09:30:00,39.01,39.03,38.97,39.01,126500.0,28.3336,28.3482,28.3046,28.3336,126500.0
2014-11-20 09:40:00,39.01,39.03,38.99,39.02,47000.0,28.3336,28.3482,28.3191,28.3409,47000.0
2014-11-20 09:50:00,39.02,39.07,39.02,39.06,29100.0,28.3409,28.3772,28.3409,28.37,29100.0
2014-11-20 10:00:00,39.08,39.08,39.03,39.05,132200.0,28.3845,28.3845,28.3482,28.3627,132200.0
2014-11-20 10:10:00,39.05,39.07,39.03,39.06,24100.0,28.3627,28.3772,28.3482,28.37,24100.0
2014-11-20 10:20:00,39.07,39.1,39.06,39.08,56100.0,28.3772,28.399,28.37,28.3845,56100.0
2014-11-20 10:30:00,39.09,39.15,39.08,39.14,67000.0,28.3917,28.4353,28.3845,28.4281,67000.0
2014-11-20 10:40:00,39.14,39.17,39.12,39.15,44700.0,28.4281,28.4499,28.4135,28.4353,44700.0
2014-11-20 10:50:00,39.16,39.16,39.11,39.11,45400.0,28.4426,28.4426,28.4063,28.4063,45400.0
2014-11-20 11:00:00,39.11,39.14,39.11,39.12,72700.0,28.4063,28.4281,28.4063,28.4135,72700.0
2014-11-20 11:10:00,39.12,39.16,39.12,39.16,80300.0,28.4135,28.4426,28.4135,28.4426,80300.0
2014-11-20 11:20:00,39.16,39.18,39.14,39.15,98600.0,28.4426,28.4571,28.4281,28.4353,98600.0
2014-11-20 11:30:00,39.15,39.16,39.13,39.14,92700.0,28.4353,28.4426,28.4208,28.4281,92700.0
2014-11-20 11:40:00,39.14,39.15,39.13,39.13,19200.0,28.4281,28.4353,28.4208,28.4208,19200.0
2014-11-20 11:50:00,39.14,39.14,39.11,39.12,31300.0,28.4281,28.4281,28.4063,28.4135,31300.0
2014-11-20 12:00:00,39.12,39.12,39.11,39.12,20800.0,28.4135,28.4135,28.4063,28.4135,20800.0
2014-11-20 12:10:00,39.12,39.15,39.12,39.14,24600.0,28.4135,28.4353,28.4135,28.4281,24600.0
2014-11-20 12:20:00,39.15,39.15,39.14,39.14,15600.0,28.4353,28.4353,28.4281,28.4281,15600.0
2014-11-20 12:30:00,39.15,39.17,39.15,39.16,149600.0,28.4353,28.4499,28.4353,28.4426,149600.0
2014-11-20 12:40:00,39.17,39.17,39.13,39.13,208500.0,28.4499,28.4499,28.4208,28.4208,208500.0
2014-11-20 12:50:00,39.13,39.14,39.13,39.14,19800.0,28.4208,28.4281,28.4208,28.4281,19800.0
2014-11-20 13:00:00,39.14,39.15,39.13,39.15,53300.0,28.4281,28.4353,28.4208,28.4353,53300.0
2014-11-20 13:10:00,39.15,39.18,39.14,39.18,47200.0,28.4353,28.4571,28.4281,28.4571,47200.0
2014-11-20 13:20:00,39.18,39.19,39.16,39.19,24800.0,28.4571,28.4644,28.4426,28.4644,24800.0
2014-11-20 13:30:00,39.19,39.22,39.18,39.22,40500.0,28.4644,28.4862,28.4571,28.4862,40500.0
2014-11-20 13:40:00,39.21,39.22,39.2,39.22,42400.0,28.4789,28.4862,28.4716,28.4862,42400.0
2014-11-20 13:50:00,39.22,39.22,39.2,39.21,26500.0,28.4862,28.4862,28.4716,28.4789,26500.0
2014-11-20 14:00:00,39.2,39.23,39.2,39.21,27500.0,28.4716,28.4934,28.4716,28.4789,27500.0
2014-11-20 14:10:00,39.22,39.23,39.21,39.22,27500.0,28.4862,28.4934,28.4789,28.4862,27500.0
2014-11-20 14:20:00,39.22,39.22,39.2,39.21,69100.0,28.4862,28.4862,28.4716,28.4789,69100.0
2014-11-20 14:30:00,39.21,39.21,39.19,39.2,47100.0,28.4789,28.4789,28.4644,28.4716,47100.0
2014-11-20 14:40:00,39.2,39.2,39.18,39.19,34300.0,28.4716,28.4716,28.4571,28.4644,34300.0
2014-11-20 14:50:00,39.2,39.21,39.18,39.19,36500.0,28.4716,28.4789,28.4571,28.4644,36500.0
2014-11-20 15:00:00,39.19,39.19,39.16,39.17,126800.0,28.4644,28.4644,28.4426,28.4499,126800.0
2014-11-20 15:10:00,39.16,39.17,39.16,39.17,34500.0,28.4426,28.4499,28.4426,28.4499,34500.0
2014-11-20 15:20:00,39.17,39.17,39.16,39.17,30900.0,28.4499,28.4499,28.4426,28.4499,30900.0
2014-11-20 15:30:00,39.16,39.18,39.16,39.17,65800.0,28.4426,28.4571,28.4426,28.4499,65800.0
2014-11-20 15:40:00,39.18,39.18,39.16,39.17,96800.0,28.4571,28.4571,28.4426,28.4499,96800.0
2014-11-20 15:50:00,39.16,39.17,39.14,39.15,201600.0,28.4426,28.4499,28.4281,28.4353,201600.0
2014-11-21 09:30:00,39.62,39.63,39.6,39.61,129000.0,28.7767,28.784,28.7622,28.7694,129000.0
2014-11-21 09:40:00,39.61,39.62,39.6,39.62,88400.0,28.7694,28.7767,28.7622,28.7767,88400.0
2014-11-21 09:50:00,39.62,39.64,39.61,39.62,41400.0,28.7767,28.7912,28.7694,28.7767,41400.0
2014-11-21 10:00:00,39.63,39.64,39.61,39.62,184000.0,28.784,28.7912,28.7694,28.7767,184000.0
2014-11-21 10:10:00,39.61,39.62,39.58,39.59,79100.0,28.7694,28.7767,28.7476,28.7549,79100.0
2014-11-21 10:20:00,39.59,39.63,39.58,39.62,112600.0,28.7549,28.784,28.7476,28.7767,112600.0
2014-11-21 10:30:00,39.63,39.63,39.58,39.61,93600.0,28.784,28.784,28.7476,28.7694,93600.0
2014-11-21 10:40:00,39.6,39.62,39.58,39.6,51200.0,28.7622,28.7767,28.7476,28.7622,51200.0
2014-11-21 10:50:00,39.61,39.61,39.56,39.57,20000.0,28.7694,28.7694,28.7331,28.7404,20000.0
2014-11-21 11:00:00,39.58,39.58,39.54,39.55,44500.0,28.7476,28.7476,28.7186,28.7259,44500.0
2014-11-21 11:10:00,39.55,39.59,39.54,39.58,149700.0,28.7259,28.7549,28.7186,28.7476,149700.0
2014-11-21 11:20:00,39.58,39.59,39.56,39.59,129800.0,28.7476,28.7549,28.7331,28.7549,129800.0
2014-11-21 11:30:00,39.59,39.59,39.52,39.53,62600.0,28.7549,28.7549,28.7041,28.7113,62600.0
2014-11-21 11:40:00,39.52,39.54,39.49,39.51,141900.0,28.7041,28.7186,28.6823,28.6968,141900.0
2014-11-21 11:50:00,39.5,39.52,39.5,39.5,69500.0,28.6895,28.7041,28.6895,28.6895,69500.0
2014-11-21 12:00:00,39.5,39.51,39.46,39.47,52900.0,28.6895,28.6968,28.6605,28.6677,52900.0
2014-11-21 12:10:00,39.47,39.48,39.43,39.43,71900.0,28.6677,28.675,28.6387,28.6387,71900.0
2014-11-21 12:20:00,39.43,39.45,39.41,39.42,50300.0,28.6387,28.6532,28.6242,28.6314,50300.0
2014-11-21 12:30:00,39.41,39.44,39.41,39.43,95600.0,28.6242,28.646,28.6242,28.6387,95600.0
2014-11-21 12:40:00,39.43,39.45,39.42,39.43,48400.0,28.6387,28.6532,28.6314,28.6387,48400.0
2014-11-21 12:50:00,39.43,39.44,39.4,39.41,76000.0,28.6387,28.646,28.6169,28.6242,76000.0
2014-11-21 13:00:00,39.42,39.42,39.39,39.4,36300.0,28.6314,28.6314,28.6096,28.6169,36300.0
2014-11-21 13:10:00,39.4,39.41,39.38,39.39,49500.0,28.6169,28.6242,28.6024,28.6096,49500.0
2014-11-21 13:20:00,39.39,39.4,39.36,39.37,73400.0,28.6096,28.6169,28.5879,28.5951,73400.0
2014-11-21 13:30:00,39.37,39.38,39.35,39.38,56700.0,28.5951,28.6024,28.5806,28.6024,56700.0
2014-11-21 13:40:00,39.38,39.41,39.37,39.41,59900.0,28.6024,28.6242,28.5951,28.6242,59900.0
2014-11-21 13:50:00,39.42,39.45,39.41,39.43,34600.0,28.6314,28.6532,28.6242,28.6387,34600.0
2014-11-21 14:00:00,39.44,39.46,39.44,39.46,40200.0,28.646,28.6605,28.646,28.6605,40200.0
2014-11-21 14:10:00,39.46,39.46,39.44,39.45,63500.0,28.6605,28.6605,28.646,28.6532,63500.0
2014-11-21 14:20:00,39.44,39.45,39.39,39.41,194000.0,28.646,28.6532,28.6096,28.6242,194000.0
2014-11-21 14:30:00,39.41,39.43,39.39,39.42,47500.0,28.6242,28.6387,28.6096,28.6314,47500.0
2014-11-21 14:40:00,39.42,39.47,39.41,39.45,64900.0,28.6314,28.6677,28.6242,28.6532,64900.0
2014-11-21 14:50:00,39.45,39.46,39.44,39.45,54800.0,28.6532,28.6605,28.646,28.6532,54800.0
2014-11-21 15:00:00,39.45,39.48,39.44,39.47,75700.0,28.6532,28.675,28.646,28.6677,75700.0
2014-11-21 15:10:00,39.46,39.48,39.46,39.47,59100.0,28.6605,28.675,28.6605,28.6677,59100.0
2014-11-21 15:20:00,39.48,39.48,39.47,39.48,87300.0,28.675,28.675,28.6677,28.675,87300.0
2014-11-21 15:30:00,39.48,39.51,39.48,39.5,103900.0,28.675,28.6968,28.675,28.6895,103900.0
2014-11-21 15:40:00,39.5,39.5,39.48,39.5,83900.0,28.6895,28.6895,28.675,28.6895,83900.0
2014-11-21 15:50:00,39.5,39.5,39.47,39.49,107800.0,28.6895,28.6895,28.6677,28.6823,107800.0
2014-11-24 09:30:00,39.66,39.69,39.63,39.66,202100.0,28.8057,28.8275,28.784,28.8057,202100.0
2014-11-24 09:40:00,39.65,39.67,39.6,39.62,59200.0,28.7985,28.813,28.7622,28.7767,59200.0
2014-11-24 09:50:00,39.64,39.65,39.59,39.6,32100.0,28.7912,28.7985,28.7549,28.7622,32100.0
2014-11-24 10:00:00,39.59,39.62,39.59,39.61,79100.0,28.7549,28.7767,28.7549,28.7694,79100.0
2014-11-24 10:10:00,39.61,39.63,39.6,39.63,57800.0,28.7694,28.784,28.7622,28.784,57800.0
2014-11-24 10:20:00,39.64,39.67,39.63,39.67,32200.0,28.7912,28.813,28.784,28.813,32200.0
2014-11-24 10:30:00,39.67,39.68,39.64,39.65,35600.0,28.813,28.8203,28.7912,28.7985,35600.0
2014-11-24 10:40:00,39.65,39.66,39.64,39.65,10600.0,28.7985,28.8057,28.7912,28.7985,10600.0
2014-11-24 10:50:00,39.65,39.65,39.61,39.63,33000.0,28.7985,28.7985,28.7694,28.784,33000.0
2014-11-24 11:00:00,39.63,39.64,39.58,39.59,63700.0,28.784,28.7912,28.7476,28.7549,63700.0
2014-11-24 11:10:00,39.59,39.6,39.57,39.58,38400.0,28.7549,28.7622,28.7404,28.7476,38400.0
2014-11-24 11:20:00,39.59,39.62,39.58,39.61,70700.0,28.7549,28.7767,28.7476,28.7694,70700.0
2014-11-24 11:30:00,39.62,39.64,39.59,39.6,63200.0,28.7767,28.7912,28.7549,28.7622,63200.0
2014-11-24 11:40:00,39.61,39.62,39.58,39.59,39100.0,28.7694,28.7767,28.7476,28.7549,39100.0
2014-11-24 11:50:00,39.58,39.59,39.57,39.58,32000.0,28.7476,28.7549,28.7404,28.7476,32000.0
2014-11-24 12:00:00,39.57,39.6,39.56,39.59,59400.0,28.7404,28.7622,28.7331,28.7549,59400.0
2014-11-24 12:10:00,39.59,39.6,39.59,39.6,64300.0,28.7549,28.7622,28.7549,28.7622,64300.0
2014-11-24 12:20:00,39.59,39.61,39.59,39.59,32300.0,28.7549,28.7694,28.7549,28.7549,32300.0
2014-11-24 12:30:00,39.59,39.6,39.59,39.59,50500.0,28.7549,28.7622,28.7549,28.7549,50500.0
2014-11-24 12:40:00,39.6,39.6,39.58,39.58,63900.0,28.7622,28.7622,28.7476,28.7476,63900.0
2014-11-24 12:50:00,39.59,39.6,39.57,39.59,163600.0,28.7549,28.7622,28.7404,28.7549,163600.0
2014-11-24 13:00:00,39.59,39.6,39.58,39.6,59500.0,28.7549,28.7622,28.7476,28.7622,59500.0
2014-11-24 13:10:00,39.59,39.62,39.59,39.62,39200.0,28.7549,28.7767,28.7549,28.7767,39200.0
2014-11-24 13:20:00,39.62,39.62,39.6,39.61,96200.0,28.7767,28.7767,28.7622,28.7694,96200.0
2014-11-24 13:30:00,39.61,39.62,39.6,39.62,127200.0,28.7694,28.7767,28.7622,28.7767,127200.0
2014-11-24 13:40:00,39.62,39.63,39.61,39.63,73300.0,28.7767,28.784,28.7694,28.784,73300.0
2014-11-24 13:50:00,39.62,39.63,39.61,39.61,94500.0,28.7767,28.784,28.7694,28.7694,94500.0
2014-11-24 14:00:00,39.62,39.65,39.61,39.64,42900.0,28.7767,28.7985,28.7694,28.7912,42900.0
2014-11-24 14:10:00,39.65,39.65,39.63,39.64,46200.0,28.7985,28.7985,28.784,28.7912,46200.0
2014-11-24 14:20:00,39.64,39.64,39.63,39.64,24400.0,28.7912,28.7912,28.784,28.7912,24400.0
2014-11-24 14:30:00,39.64,39.65,39.63,39.63,115900.0,28.7912,28.7985,28.784,28.784,115900.0
2014-11-24 14:40:00,39.64,39.64,39.63,39.64,41400.0,28.7912,28.7912,28.784,28.7912,41400.0
2014-11-24 14:50:00,39.64,39.64,39.61,39.61,73300.0,28.7912,28.7912,28.7694,28.7694,73300.0
2014-11-24 15:00:00,39.61,39.61,39.59,39.61,773600.0,28.7694,28.7694,28.7549,28.7694,773600.0
2014-11-24 15:10:00,39.61,39.62,39.6,39.61,132300.0,28.7694,28.7767,28.7622,28.7694,132300.0
2014-11-24 15:20:00,39.62,39.64,39.61,39.63,61200.0,28.7767,28.7912,28.7694,28.784,61200.0
2014-11-24 15:30:00,39.64,39.66,39.63,39.66,40700.0,28.7912,28.8057,28.784,28.8057,40700.0
2014-11-24 15:40:00,39.66,39.67,39.65,39.67,89000.0,28.8057,28.813,28.7985,28.813,89000.0
2014-11-24 15:50:00,39.67,39.69,39.66,39.68,118700.0,28.813,28.8275,28.8057,28.8203,118700.0
2014-11-25 09:30:00,39.72,39.78,39.68,39.76,131100.0,28.8493,28.8929,28.8203,28.8784,131100.0
2014-11-25 09:40:00,39.76,39.77,39.73,39.76,68000.0,28.8784,28.8856,28.8566,28.8784,68000.0
2014-11-25 09:50:00,39.77,39.77,39.73,39.76,43500.0,28.8856,28.8856,28.8566,28.8784,43500.0
2014-11-25 10:00:00,39.76,39.78,39.69,39.73,111400.0,28.8784,28.8929,28.8275,28.8566,111400.0
2014-11-25 10:10:00,39.73,39.73,39.69,39.7,42900.0,28.8566,28.8566,28.8275,28.8348,42900.0
2014-11-25 10:20:00,39.69,39.74,39.68,39.73,46600.0,28.8275,28.8639,28.8203,28.8566,46600.0
2014-11-25 10:30:00,39.74,39.74,39.7,39.7,92900.0,28.8639,28.8639,28.8348,28.8348,92900.0
2014-11-25 10:40:00,39.7,39.71,39.68,39.69,127200.0,28.8348,28.8421,28.8203,28.8275,127200.0
2014-11-25 10:50:00,39.69,39.7,39.68,39.69,26300.0,28.8275,28.8348,28.8203,28.8275,26300.0
2014-11-25 11:00:00,39.7,39.72,39.69,39.69,29200.0,28.8348,28.8493,28.8275,28.8275,29200.0
2014-11-25 11:10:00,39.7,39.7,39.67,39.7,47200.0,28.8348,28.8348,28.813,28.8348,47200.0
2014-11-25 11:20:00,39.69,39.7,39.64,39.65,52100.0,28.8275,28.8348,28.7912,28.7985,52100.0
2014-11-25 11:30:00,39.64,39.74,39.64,39.74,61600.0,28.7912,28.8639,28.7912,28.8639,61600.0
2014-11-25 11:40:00,39.75,39.76,39.72,39.76,53000.0,28.8711,28.8784,28.8493,28.8784,53000.0
2014-11-25 11:50:00,39.75,39.76,39.73,39.74,107100.0,28.8711,28.8784,28.8566,28.8639,107100.0
2014-11-25 12:00:00,39.74,39.74,39.71,39.72,20100.0,28.8639,28.8639,28.8421,28.8493,20100.0
2014-11-25 12:10:00,39.72,39.73,39.69,39.7,45300.0,28.8493,28.8566,28.8275,28.8348,45300.0
2014-11-25 12:20:00,39.7,39.71,39.7,39.71,25400.0,28.8348,28.8421,28.8348,28.8421,25400.0
2014-11-25 12:30:00,39.7,39.73,39.7,39.73,35700.0,28.8348,28.8566,28.8348,28.8566,35700.0
2014-11-25 12:40:00,39.73,39.78,39.72,39.77,70600.0,28.8566,28.8929,28.8493,28.8856,70600.0
2014-11-25 12:50:00,39.76,39.77,39.73,39.73,57900.0,28.8784,28.8856,28.8566,28.8566,57900.0
2014-11-25 13:00:00,39.72,39.75,39.72,39.73,81700.0,28.8493,28.8711,28.8493,28.8566,81700.0
2014-11-25 13:10:00,39.73,39.74,39.73,39.74,27000.0,28.8566,28.8639,28.8566,28.8639,27000.0
2014-11-25 13:20:00,39.74,39.77,39.73,39.77,40800.0,28.8639,28.8856,28.8566,28.8856,40800.0
2014-11-25 13:30:00,39.76,39.77,39.76,39.77,37400.0,28.8784,28.8856,28.8784,28.8856,37400.0
2014-11-25 13:40:00,39.77,39.78,39.76,39.77,62200.0,28.8856,28.8929,28.8784,28.8856,62200.0
2014-11-25 13:50:00,39.77,39.78,39.76,39.78,30200.0,28.8856,28.8929,28.8784,28.8929,30200.0
2014-11-25 14:00:00,39.79,39.8,39.77,39.79,71800.0,28.9002,28.9074,28.8856,28.9002,71800.0
2014-11-25 14:10:00,39.79,39.81,39.78,39.79,113900.0,28.9002,28.9147,28.8929,28.9002,113900.0
2014-11-25 14:20:00,39.79,39.8,39.78,39.79,146800.0,28.9002,28.9074,28.8929,28.9002,146800.0
2014-11-25 14:30:00,39.78,39.79,39.78,39.79,29500.0,28.8929,28.9002,28.8929,28.9002,29500.0
2014-11-25 14:40:00,39.79,39.79,39.76,39.76,155400.0,28.9002,28.9002,28.8784,28.8784,155400.0
2014-11-25 14:50:00,39.76,39.77,39.74,39.75,96400.0,28.8784,28.8856,28.8639,28.8711,96400.0
2014-11-25 15:00:00,39.75,39.8,39.75,39.79,225800.0,28.8711,28.9074,28.8711,28.9002,225800.0
2014-11-25 15:10:00,39.79,39.8,39.78,39.8,50000.0,28.9002,28.9074,28.8929,28.9074,50000.0
2014-11-25 15:20:00,39.8,39.8,39.79,39.79,106400.0,28.9074,28.9074,28.9002,28.9002,106400.0
2014-11-25 15:30:00,39.8,39.8,39.79,39.8,825400.0,28.9074,28.9074,28.9002,28.9074,825400.0
2014-11-25 15:40:00,39.79,39.81,39.78,39.8,1172100.0,28.9002,28.9147,28.8929,28.9074,1172100.0
2014-11-25 15:50:00,39.8,39.8,39.76,39.77,170600.0,28.9074,28.9074,28.8784,28.8856,170600.0
2014-11-26 09:30:00,39.82,39.84,39.78,39.83,83900.0,28.922,28.9365,28.8929,28.9292,83900.0
2014-11-26 09:40:00,39.82,39.82,39.78,39.81,80200.0,28.922,28.922,28.8929,28.9147,80200.0
2014-11-26 09:50:00,39.81,39.85,39.79,39.82,70400.0,28.9147,28.9437,28.9002,28.922,70400.0
2014-11-26 10:00:00,39.81,39.86,39.81,39.85,116200.0,28.9147,28.951,28.9147,28.9437,116200.0
2014-11-26 10:10:00,39.84,39.86,39.83,39.86,40600.0,28.9365,28.951,28.9292,28.951,40600.0
2014-11-26 10:20:00,39.85,39.87,39.84,39.87,42400.0,28.9437,28.9583,28.9365,28.9583,42400.0
2014-11-26 10:30:00,39.87,39.88,39.85,39.86,56400.0,28.9583,28.9655,28.9437,28.951,56400.0
2014-11-26 10:40:00,39.86,39.87,39.84,39.86,63100.0,28.951,28.9583,28.9365,28.951,63100.0
2014-11-26 10:50:00,39.86,39.89,39.85,39.89,46500.0,28.951,28.9728,28.9437,28.9728,46500.0
2014-11-26 11:00:00,39.9,39.9,39.87,39.88,63900.0,28.9801,28.9801,28.9583,28.9655,63900.0
2014-11-26 11:10:00,39.88,39.89,39.84,39.86,69000.0,28.9655,28.9728,28.9365,28.951,69000.0
2014-11-26 11:20:00,39.85,39.87,39.83,39.87,49000.0,28.9437,28.9583,28.9292,28.9583,49000.0
2014-11-26 11:30:00,39.87,39.89,39.85,39.88,38100.0,28.9583,28.9728,28.9437,28.9655,38100.0
2014-11-26 11:40:00,39.88,39.88,39.86,39.86,64000.0,28.9655,28.9655,28.951,28.951,64000.0
2014-11-26 11:50:00,39.86,39.88,39.86,39.87,102300.0,28.951,28.9655,28.951,28.9583,102300.0
2014-11-26 12:00:00,39.86,39.88,39.86,39.87,58000.0,28.951,28.9655,28.951,28.9583,58000.0
2014-11-26 12:10:00,39.87,39.88,39.86,39.88,26400.0,28.9583,28.9655,28.951,28.9655,26400.0
2014-11-26 12:20:00,39.88,39.89,39.87,39.88,38100.0,28.9655,28.9728,28.9583,28.9655,38100.0
2014-11-26 12:30:00,39.89,39.9,39.88,39.9,19800.0,28.9728,28.9801,28.9655,28.9801,19800.0
2014-11-26 12:40:00,39.9,39.9,39.88,39.89,24300.0,28.9801,28.9801,28.9655,28.9728,24300.0
2014-11-26 12:50:00,39.88,39.88,39.87,39.88,12000.0,28.9655,28.9655,28.9583,28.9655,12000.0
2014-11-26 13:00:00,39.87,39.89,39.87,39.88,52900.0,28.9583,28.9728,28.9583,28.9655,52900.0
2014-11-26 13:10:00,39.89,39.89,39.88,39.89,41800.0,28.9728,28.9728,28.9655,28.9728,41800.0
2014-11-26 13:20:00,39.88,39.9,39.88,39.89,30400.0,28.9655,28.9801,28.9655,28.9728,30400.0
2014-11-26 13:30:00,39.89,39.92,39.88,39.91,42300.0,28.9728,28.9946,28.9655,28.9873,42300.0
2014-11-26 13:40:00,39.91,39.92,39.91,39.91,40700.0,28.9873,28.9946,28.9873,28.9873,40700.0
2014-11-26 13:50:00,39.91,39.92,39.89,39.9,66900.0,28.9873,28.9946,28.9728,28.9801,66900.0
2014-11-26 14:00:00,39.89,39.91,39.89,39.9,94900.0,28.9728,28.9873,28.9728,28.9801,94900.0
2014-11-26 14:10:00,39.89,39.9,39.88,39.89,43600.0,28.9728,28.9801,28.9655,28.9728,43600.0
2014-11-26 14:20:00,39.88,39.89,39.88,39.89,49500.0,28.9655,28.9728,28.9655,28.9728,49500.0
2014-11-26 14:30:00,39.88,39.89,39.87,39.87,54000.0,28.9655,28.9728,28.9583,28.9583,54000.0
2014-11-26 14:40:00,39.87,39.88,39.87,39.88,32300.0,28.9583,28.9655,28.9583,28.9655,32300.0
2014-11-26 14:50:00,39.87,39.9,39.87,39.89,42300.0,28.9583,28.9801,28.9583,28.9728,42300.0
2014-11-26 15:00:00,39.89,39.89,39.87,39.88,53900.0,28.9728,28.9728,28.9583,28.9655,53900.0
2014-11-26 15:10:00,39.88,39.89,39.87,39.89,36400.0,28.9655,28.9728,28.9583,28.9728,36400.0
2014-11-26 15:20:00,39.89,39.89,39.88,39.88,88200.0,28.9728,28.9728,28.9655,28.9655,88200.0
2014-11-26 15:30:00,39.89,39.89,39.88,39.89,25900.0,28.9728,28.9728,28.9655,28.9728,25900.0
2014-11-26 15:40:00,39.89,39.9,39.88,39.89,63100.0,28.9728,28.9801,28.9655,28.9728,63100.0
2014-11-26 15:50:00,39.9,39.94,39.89,39.93,138700.0,28.9801,29.0091,28.9728,29.0019,138700.0
2014-11-28 09:30:00,39.63,39.69,39.63,39.65,177900.0,28.784,28.8275,28.784,28.7985,177900.0
2014-11-28 09:40:00,39.64,39.66,39.64,39.65,115100.0,28.7912,28.8057,28.7912,28.7985,115100.0
2014-11-28 09:50:00,39.65,39.67,39.64,39.67,129300.0,28.7985,28.813,28.7912,28.813,129300.0
2014-11-28 10:00:00,39.67,39.69,39.66,39.68,142600.0,28.813,28.8275,28.8057,28.8203,142600.0
2014-11-28 10:10:00,39.68,39.69,39.63,39.64,145000.0,28.8203,28.8275,28.784,28.7912,145000.0
2014-11-28 10:20:00,39.64,39.64,39.61,39.63,105300.0,28.7912,28.7912,28.7694,28.784,105300.0
2014-11-28 10:30:00,39.63,39.66,39.61,39.63,123800.0,28.784,28.8057,28.7694,28.784,123800.0
2014-11-28 10:40:00,39.63,39.64,39.62,39.63,80900.0,28.784,28.7912,28.7767,28.784,80900.0
2014-11-28 10:50:00,39.64,39.65,39.62,39.65,51000.0,28.7912,28.7985,28.7767,28.7985,51000.0
2014-11-28 11:00:00,39.65,39.65,39.63,39.65,51100.0,28.7985,28.7985,28.784,28.7985,51100.0
2014-11-28 11:10:00,39.65,39.69,39.65,39.67,99000.0,28.7985,28.8275,28.7985,28.813,99000.0
2014-11-28 11:20:00,39.68,39.69,39.65,39.66,73000.0,28.8203,28.8275,28.7985,28.8057,73000.0
2014-11-28 11:30:00,39.66,39.68,39.63,39.67,103500.0,28.8057,28.8203,28.784,28.813,103500.0
2014-11-28 11:40:00,39.68,39.68,39.65,39.65,26000.0,28.8203,28.8203,28.7985,28.7985,26000.0
2014-11-28 11:50:00,39.66,39.67,39.65,39.65,24400.0,28.8057,28.813,28.7985,28.7985,24400.0
2014-11-28 12:00:00,39.65,39.66,39.62,39.63,24000.0,28.7985,28.8057,28.7767,28.784,24000.0
2014-11-28 12:10:00,39.62,39.64,39.61,39.62,222200.0,28.7767,28.7912,28.7694,28.7767,222200.0
2014-11-28 12:20:00,39.62,39.63,39.6,39.6,48900.0,28.7767,28.784,28.7622,28.7622,48900.0
2014-11-28 12:30:00,39.61,39.61,39.59,39.6,619700.0,28.7694,28.7694,28.7549,28.7622,619700.0
2014-11-28 12:40:00,39.6,39.61,39.58,39.58,807400.0,28.7622,28.7694,28.7476,28.7476,807400.0
2014-11-28 12:50:00,39.59,39.62,39.57,39.61,209800.0,28.7549,28.7767,28.7404,28.7694,209800.0
2014-12-01 09:30:00,39.64,39.64,39.57,39.6,152800.0,28.7912,28.7912,28.7404,28.7622,152800.0
2014-12-01 09:40:00,39.6,39.61,39.53,39.54,76300.0,28.7622,28.7694,28.7113,28.7186,76300.0
2014-12-01 09:50:00,39.53,39.56,39.5,39.56,106400.0,28.7113,28.7331,28.6895,28.7331,106400.0
2014-12-01 10:00:00,39.55,39.58,39.49,39.51,165400.0,28.7259,28.7476,28.6823,28.6968,165400.0
2014-12-01 10:10:00,39.5,39.54,39.49,39.51,195400.0,28.6895,28.7186,28.6823,28.6968,195400.0
2014-12-01 10:20:00,39.51,39.55,39.51,39.54,61500.0,28.6968,28.7259,28.6968,28.7186,61500.0
2014-12-01 10:30:00,39.55,39.55,39.48,39.48,98100.0,28.7259,28.7259,28.675,28.675,98100.0
2014-12-01 10:40:00,39.48,39.49,39.44,39.46,67200.0,28.675,28.6823,28.646,28.6605,67200.0
2014-12-01 10:50:00,39.46,39.46,39.42,39.43,40400.0,28.6605,28.6605,28.6314,28.6387,40400.0
2014-12-01 11:00:00,39.43,39.45,39.41,39.44,64100.0,28.6387,28.6532,28.6242,28.646,64100.0
2014-12-01 11:10:00,39.43,39.46,39.42,39.46,145900.0,28.6387,28.6605,28.6314,28.6605,145900.0
2014-12-01 11:20:00,39.46,39.5,39.46,39.5,29100.0,28.6605,28.6895,28.6605,28.6895,29100.0
2014-12-01 11:30:00,39.5,39.53,39.5,39.51,37500.0,28.6895,28.7113,28.6895,28.6968,37500.0
2014-12-01 11:40:00,39.51,39.54,39.5,39.52,104100.0,28.6968,28.7186,28.6895,28.7041,104100.0
2014-12-01 11:50:00,39.52,39.53,39.5,39.51,85900.0,28.7041,28.7113,28.6895,28.6968,85900.0
2014-12-01 12:00:00,39.51,39.53,39.51,39.52,98500.0,28.6968,28.7113,28.6968,28.7041,98500.0
2014-12-01 12:10:00,39.52,39.55,39.52,39.52,50900.0,28.7041,28.7259,28.7041,28.7041,50900.0
2014-12-01 12:20:00,39.52,39.55,39.51,39.52,112300.0,28.7041,28.7259,28.6968,28.7041,112300.0
2014-12-01 12:30:00,39.52,39.53,39.51,39.52,55300.0,28.7041,28.7113,28.6968,28.7041,55300.0
2014-12-01 12:40:00,39.52,39.53,39.51,39.53,32100.0,28.7041,28.7113,28.6968,28.7113,32100.0
2014-12-01 12:50:00,39.53,39.59,39.53,39.58,154400.0,28.7113,28.7549,28.7113,28.7476,154400.0
2014-12-01 13:00:00,39.58,39.61,39.57,39.59,59400.0,28.7476,28.7694,28.7404,28.7549,59400.0
2014-12-01 13:10:00,39.59,39.62,39.58,39.6,68100.0,28.7549,28.7767,28.7476,28.7622,68100.0
2014-12-01 13:20:00,39.6,39.61,39.59,39.6,50000.0,28.7622,28.7694,28.7549,28.7622,50000.0
2014-12-01 13:30:00,39.6,39.61,39.6,39.6,51100.0,28.7622,28.7694,28.7622,28.7622,51100.0
2014-12-01 13:40:00,39.6,39.61,39.57,39.59,77700.0,28.7622,28.7694,28.7404,28.7549,77700.0
2014-12-01 13:50:00,39.58,39.58,39.56,39.57,33300.0,28.7476,28.7476,28.7331,28.7404,33300.0
2014-12-01 14:00:00,39.58,39.58,39.52,39.54,105600.0,28.7476,28.7476,28.7041,28.7186,105600.0
2014-12-01 14:10:00,39.53,39.54,39.51,39.54,99400.0,28.7113,28.7186,28.6968,28.7186,99400.0
2014-12-01 14:20:00,39.54,39.54,39.5,39.52,72400.0,28.7186,28.7186,28.6895,28.7041,72400.0
2014-12-01 14:30:00,39.52,39.55,39.51,39.55,92400.0,28.7041,28.7259,28.6968,28.7259,92400.0
2014-12-01 14:40:00,39.55,39.56,39.54,39.55,95200.0,28.7259,28.7331,28.7186,28.7259,95200.0
2014-12-01 14:50:00,39.55,39.57,39.53,39.55,66900.0,28.7259,28.7404,28.7113,28.7259,66900.0
2014-12-01 15:00:00,39.55,39.58,39.55,39.57,148000.0,28.7259,28.7476,28.7259,28.7404,148000.0
2014-12-01 15:10:00,39.58,39.6,39.57,39.6,87800.0,28.7476,28.7622,28.7404,28.7622,87800.0
2014-12-01 15:20:00,39.59,39.61,39.58,39.59,91900.0,28.7549,28.7694,28.7476,28.7549,91900.0
2014-12-01 15:30:00,39.59,39.6,39.56,39.57,151300.0,28.7549,28.7622,28.7331,28.7404,151300.0
2014-12-01 15:40:00,39.56,39.57,39.55,39.56,112900.0,28.7331,28.7404,28.7259,28.7331,112900.0
2014-12-01 15:50:00,39.55,39.56,39.53,39.55,295300.0,28.7259,28.7331,28.7113,28.7259,295300.0
2014-12-02 09:30:00,39.64,39.66,39.6,39.65,140400.0,28.7912,28.8057,28.7622,28.7985,140400.0
2014-12-02 09:40:00,39.65,39.66,39.56,39.57,40600.0,28.7985,28.8057,28.7331,28.7404,40600.0
2014-12-02 09:50:00,39.56,39.61,39.55,39.6,50100.0,28.7331,28.7694,28.7259,28.7622,50100.0
2014-12-02 10:00:00,39.59,39.64,39.59,39.64,117600.0,28.7549,28.7912,28.7549,28.7912,117600.0
2014-12-02 10:10:00,39.64,39.64,39.61,39.63,169700.0,28.7912,28.7912,28.7694,28.784,169700.0
2014-12-02 10:20:00,39.63,39.64,39.6,39.62,101900.0,28.784,28.7912,28.7622,28.7767,101900.0
2014-12-02 10:30:00,39.62,39.63,39.56,39.57,145000.0,28.7767,28.784,28.7331,28.7404,145000.0
2014-12-02 10:40:00,39.58,39.62,39.57,39.6,76800.0,28.7476,28.7767,28.7404,28.7622,76800.0
2014-12-02 10:50:00,39.6,39.65,39.58,39.65,57500.0,28.7622,28.7985,28.7476,28.7985,57500.0
2014-12-02 11:00:00,39.65,39.66,39.63,39.66,52700.0,28.7985,28.8057,28.784,28.8057,52700.0
2014-12-02 11:10:00,39.66,39.66,39.61,39.62,79300.0,28.8057,28.8057,28.7694,28.7767,79300.0
2014-12-02 11:20:00,39.61,39.62,39.57,39.58,37300.0,28.7694,28.7767,28.7404,28.7476,37300.0
2014-12-02 11:30:00,39.58,39.63,39.58,39.59,44200.0,28.7476,28.784,28.7476,28.7549,44200.0
2014-12-02 11:40:00,39.59,39.62,39.59,39.61,54000.0,28.7549,28.7767,28.7549,28.7694,54000.0
2014-12-02 11:50:00,39.62,39.64,39.6,39.63,177700.0,28.7767,28.7912,28.7622,28.784,177700.0
2014-12-02 12:00:00,39.63,39.63,39.61,39.63,31600.0,28.784,28.784,28.7694,28.784,31600.0
2014-12-02 12:10:00,39.63,39.64,39.61,39.64,36700.0,28.784,28.7912,28.7694,28.7912,36700.0
2014-12-02 12:20:00,39.64,39.65,39.63,39.65,31200.0,28.7912,28.7985,28.784,28.7985,31200.0
2014-12-02 12:30:00,39.64,39.64,39.59,39.6,40800.0,28.7912,28.7912,28.7549,28.7622,40800.0
2014-12-02 12:40:00,39.59,39.6,39.58,39.59,233700.0,28.7549,28.7622,28.7476,28.7549,233700.0
2014-12-02 12:50:00,39.59,39.6,39.59,39.6,27000.0,28.7549,28.7622,28.7549,28.7622,27000.0
2014-12-02 13:00:00,39.6,39.62,39.59,39.62,40700.0,28.7622,28.7767,28.7549,28.7767,40700.0
2014-12-02 13:10:00,39.62,39.62,39.61,39.62,112700.0,28.7767,28.7767,28.7694,28.7767,112700.0
2014-12-02 13:20:00,39.62,39.64,39.6,39.64,121700.0,28.7767,28.7912,28.7622,28.7912,121700.0
2014-12-02 13:30:00,39.64,39.64,39.62,39.63,48700.0,28.7912,28.7912,28.7767,28.784,48700.0
2014-12-02 13:40:00,39.63,39.64,39.62,39.64,78700.0,28.784,28.7912,28.7767,28.7912,78700.0
2014-12-02 13:50:00,39.64,39.64,39.61,39.62,126100.0,28.7912,28.7912,28.7694,28.7767,126100.0
2014-12-02 14:00:00,39.62,39.63,39.6,39.61,134800.0,28.7767,28.784,28.7622,28.7694,134800.0
2014-12-02 14:10:00,39.61,39.62,39.6,39.62,68300.0,28.7694,28.7767,28.7622,28.7767,68300.0
2014-12-02 14:20:00,39.62,39.63,39.61,39.61,62100.0,28.7767,28.784,28.7694,28.7694,62100.0
2014-12-02 14:30:00,39.61,39.63,39.61,39.61,44900.0,28.7694,28.784,28.7694,28.7694,44900.0
2014-12-02 14:40:00,39.61,39.66,39.61,39.66,114900.0,28.7694,28.8057,28.7694,28.8057,114900.0
2014-12-02 14:50:00,39.66,39.66,39.65,39.65,130000.0,28.8057,28.8057,28.7985,28.7985,130000.0
2014-12-02 15:00:00,39.66,39.67,39.65,39.66,146000.0,28.8057,28.813,28.7985,28.8057,146000.0
2014-12-02 15:10:00,39.66,39.67,39.65,39.66,208500.0,28.8057,28.813,28.7985,28.8057,208500.0
2014-12-02 15:20:00,39.66,39.66,39.63,39.64,172200.0,28.8057,28.8057,28.784,28.7912,172200.0
2014-12-02 15:30:00,39.64,39.65,39.63,39.64,181900.0,28.7912,28.7985,28.784,28.7912,181900.0
2014-12-02 15:40:00,39.64,39.65,39.63,39.65,94800.0,28.7912,28.7985,28.784,28.7985,94800.0
2014-12-02 15:50:00,39.65,39.66,39.63,39.66,957400.0,28.7985,28.8057,28.784,28.8057,957400.0
2014-12-03 09:30:00,39.52,39.58,39.51,39.56,106900.0,28.7041,28.7476,28.6968,28.7331,106900.0
2014-12-03 09:40:00,39.57,39.58,39.54,39.56,115000.0,28.7404,28.7476,28.7186,28.7331,115000.0
2014-12-03 09:50:00,39.56,39.59,39.55,39.58,51100.0,28.7331,28.7549,28.7259,28.7476,51100.0
2014-12-03 10:00:00,39.59,39.6,39.53,39.57,90800.0,28.7549,28.7622,28.7113,28.7404,90800.0
2014-12-03 10:10:00,39.57,39.6,39.56,39.58,95700.0,28.7404,28.7622,28.7331,28.7476,95700.0
2014-12-03 10:20:00,39.58,39.61,39.56,39.61,42800.0,28.7476,28.7694,28.7331,28.7694,42800.0
2014-12-03 10:30:00,39.61,39.64,39.6,39.62,60200.0,28.7694,28.7912,28.7622,28.7767,60200.0
2014-12-03 10:40:00,39.62,39.63,39.6,39.62,29300.0,28.7767,28.784,28.7622,28.7767,29300.0
2014-12-03 10:50:00,39.62,39.63,39.61,39.62,61200.0,28.7767,28.784,28.7694,28.7767,61200.0
2014-12-03 11:00:00,39.62,39.65,39.6,39.61,51500.0,28.7767,28.7985,28.7622,28.7694,51500.0
2014-12-03 11:10:00,39.61,39.62,39.56,39.57,45200.0,28.7694,28.7767,28.7331,28.7404,45200.0
2014-12-03 11:20:00,39.57,39.6,39.55,39.6,56600.0,28.7404,28.7622,28.7259,28.7622,56600.0
2014-12-03 11:30:00,39.59,39.6,39.55,39.56,62400.0,28.7549,28.7622,28.7259,28.7331,62400.0
2014-12-03 11:40:00,39.56,39.57,39.55,39.57,88500.0,28.7331,28.7404,28.7259,28.7404,88500.0
2014-12-03 11:50:00,39.57,39.58,39.55,39.56,291800.0,28.7404,28.7476,28.7259,28.7331,291800.0
2014-12-03 12:00:00,39.56,39.57,39.55,39.55,69200.0,28.7331,28.7404,28.7259,28.7259,69200.0
2014-12-03 12:10:00,39.56,39.59,39.55,39.58,107200.0,28.7331,28.7549,28.7259,28.7476,107200.0
2014-12-03 12:20:00,39.58,39.59,39.57,39.59,42500.0,28.7476,28.7549,28.7404,28.7549,42500.0
2014-12-03 12:30:00,39.59,39.59,39.56,39.56,119800.0,28.7549,28.7549,28.7331,28.7331,119800.0
2014-12-03 12:40:00,39.56,39.57,39.56,39.57,59300.0,28.7331,28.7404,28.7331,28.7404,59300.0
2014-12-03 12:50:00,39.56,39.58,39.56,39.57,38700.0,28.7331,28.7476,28.7331,28.7404,38700.0
2014-12-03 13:00:00,39.58,39.58,39.56,39.57,31500.0,28.7476,28.7476,28.7331,28.7404,31500.0
2014-12-03 13:10:00,39.58,39.58,39.56,39.56,43400.0,28.7476,28.7476,28.7331,28.7331,43400.0
2014-12-03 13:20:00,39.57,39.57,39.56,39.57,37400.0,28.7404,28.7404,28.7331,28.7404,37400.0
2014-12-03 13:30:00,39.57,39.58,39.56,39.58,60600.0,28.7404,28.7476,28.7331,28.7476,60600.0
2014-12-03 13:40:00,39.57,39.58,39.56,39.57,38600.0,28.7404,28.7476,28.7331,28.7404,38600.0
2014-12-03 13:50:00,39.57,39.58,39.56,39.58,49500.0,28.7404,28.7476,28.7331,28.7476,49500.0
2014-12-03 14:00:00,39.58,39.59,39.57,39.58,58700.0,28.7476,28.7549,28.7404,28.7476,58700.0
2014-12-03 14:10:00,39.59,39.6,39.58,39.6,208300.0,28.7549,28.7622,28.7476,28.7622,208300.0
2014-12-03 14:20:00,39.59,39.6,39.58,39.59,79200.0,28.7549,28.7622,28.7476,28.7549,79200.0
2014-12-03 14:30:00,39.6,39.6,39.58,39.59,68300.0,28.7622,28.7622,28.7476,28.7549,68300.0
2014-12-03 14:40:00,39.59,39.61,39.58,39.59,62300.0,28.7549,28.7694,28.7476,28.7549,62300.0
2014-12-03 14:50:00,39.6,39.6,39.58,39.59,36300.0,28.7622,28.7622,28.7476,28.7549,36300.0
2014-12-03 15:00:00,39.59,39.59,39.58,39.58,114400.0,28.7549,28.7549,28.7476,28.7476,114400.0
2014-12-03 15:10:00,39.59,39.62,39.58,39.61,116700.0,28.7549,28.7767,28.7476,28.7694,116700.0
2014-12-03 15:20:00,39.6,39.63,39.6,39.62,64100.0,28.7622,28.784,28.7622,28.7767,64100.0
2014-12-03 15:30:00,39.62,39.65,39.62,39.64,90400.0,28.7767,28.7985,28.7767,28.7912,90400.0
2014-12-03 15:40:00,39.64,39.64,39.62,39.63,851300.0,28.7912,28.7912,28.7767,28.784,851300.0
2014-12-03 15:50:00,39.62,39.63,39.6,39.62,131100.0,28.7767,28.784,28.7622,28.7767,131100.0
2014-12-04 09:30:00,39.55,39.55,39.47,39.51,227200.0,28.7259,28.7259,28.6677,28.6968,227200.0
2014-12-04 09:40:00,39.5,39.51,39.44,39.45,70400.0,28.6895,28.6968,28.646,28.6532,70400.0
2014-12-04 09:50:00,39.45,39.49,39.4,39.45,89700.0,28.6532,28.6823,28.6169,28.6532,89700.0
2014-12-04 10:00:00,39.45,39.49,39.41,39.43,87200.0,28.6532,28.6823,28.6242,28.6387,87200.0
2014-12-04 10:10:00,39.44,39.48,39.42,39.46,53300.0,28.646,28.675,28.6314,28.6605,53300.0
2014-12-04 10:20:00,39.47,39.49,39.44,39.46,29300.0,28.6677,28.6823,28.646,28.6605,29300.0
2014-12-04 10:30:00,39.46,39.48,39.43,39.48,59000.0,28.6605,28.675,28.6387,28.675,59000.0
2014-12-04 10:40:00,39.48,39.48,39.43,39.47,35600.0,28.675,28.675,28.6387,28.6677,35600.0
2014-12-04 10:50:00,39.47,39.52,39.47,39.52,33200.0,28.6677,28.7041,28.6677,28.7041,33200.0
2014-12-04 11:00:00,39.52,39.54,39.48,39.52,61400.0,28.7041,28.7186,28.675,28.7041,61400.0
2014-12-04 11:10:00,39.52,39.55,39.51,39.53,57100.0,28.7041,28.7259,28.6968,28.7113,57100.0
2014-12-04 11:20:00,39.53,39.55,39.5,39.5,114600.0,28.7113,28.7259,28.6895,28.6895,114600.0
2014-12-04 11:30:00,39.51,39.56,39.48,39.53,144600.0,28.6968,28.7331,28.675,28.7113,144600.0
2014-12-04 11:40:00,39.54,39.56,39.53,39.55,88900.0,28.7186,28.7331,28.7113,28.7259,88900.0
2014-12-04 11:50:00,39.55,39.58,39.54,39.57,28800.0,28.7259,28.7476,28.7186,28.7404,28800.0
2014-12-04 12:00:00,39.57,39.59,39.56,39.59,44500.0,28.7404,28.7549,28.7331,28.7549,44500.0
2014-12-04 12:10:00,39.58,39.6,39.57,39.58,46900.0,28.7476,28.7622,28.7404,28.7476,46900.0
2014-12-04 12:20:00,39.58,39.58,39.55,39.55,63300.0,28.7476,28.7476,28.7259,28.7259,63300.0
2014-12-04 12:30:00,39.56,39.69,39.53,39.67,392900.0,28.7331,28.8275,28.7113,28.813,392900.0
2014-12-04 12:40:00,39.67,39.69,39.63,39.65,86000.0,28.813,28.8275,28.784,28.7985,86000.0
2014-12-04 12:50:00,39.64,39.66,39.63,39.65,62600.0,28.7912,28.8057,28.784,28.7985,62600.0
2014-12-04 13:00:00,39.65,39.68,39.63,39.68,109900.0,28.7985,28.8203,28.784,28.8203,109900.0
2014-12-04 13:10:00,39.67,39.68,39.65,39.65,66500.0,28.813,28.8203,28.7985,28.7985,66500.0
2014-12-04 13:20:00,39.66,39.68,39.65,39.65,71400.0,28.8057,28.8203,28.7985,28.7985,71400.0
2014-12-04 13:30:00,39.66,39.66,39.62,39.63,103800.0,28.8057,28.8057,28.7767,28.784,103800.0
2014-12-04 13:40:00,39.63,39.66,39.63,39.65,33700.0,28.784,28.8057,28.784,28.7985,33700.0
2014-12-04 13:50:00,39.66,39.67,39.62,39.63,81900.0,28.8057,28.813,28.7767,28.784,81900.0
2014-12-04 14:00:00,39.63,39.63,39.6,39.62,116500.0,28.784,28.784,28.7622,28.7767,116500.0
2014-12-04 14:10:00,39.62,39.62,39.61,39.62,50900.0,28.7767,28.7767,28.7694,28.7767,50900.0
2014-12-04 14:20:00,39.62,39.62,39.59,39.6,105600.0,28.7767,28.7767,28.7549,28.7622,105600.0
2014-12-04 14:30:00,39.6,39.6,39.57,39.59,140900.0,28.7622,28.7622,28.7404,28.7549,140900.0
2014-12-04 14:40:00,39.58,39.59,39.57,39.59,161900.0,28.7476,28.7549,28.7404,28.7549,161900.0
2014-12-04 14:50:00,39.58,39.59,39.56,39.58,177300.0,28.7476,28.7549,28.7331,28.7476,177300.0
2014-12-04 15:00:00,39.57,39.6,39.57,39.59,126300.0,28.7404,28.7622,28.7404,28.7549,126300.0
2014-12-04 15:10:00,39.59,39.6,39.57,39.57,99300.0,28.7549,28.7622,28.7404,28.7404,99300.0
2014-12-04 15:20:00,39.57,39.57,39.53,39.54,154600.0,28.7404,28.7404,28.7113,28.7186,154600.0
2014-12-04 15:30:00,39.54,39.55,39.53,39.54,405700.0,28.7186,28.7259,28.7113,28.7186,405700.0
2014-12-04 15:40:00,39.54,39.55,39.53,39.55,170100.0,28.7186,28.7259,28.7113,28.7259,170100.0
2014-12-04 15:50:00,39.55,39.55,39.51,39.53,385200.0,28.7259,28.7259,28.6968,28.7113,385200.0
2014-12-05 09:30:00,39.62,39.62,39.57,39.57,213300.0,28.7767,28.7767,28.7404,28.7404,213300.0
2014-12-05 09:40:00,39.57,39.57,39.52,39.55,85300.0,28.7404,28.7404,28.7041,28.7259,85300.0
2014-12-05 09:50:00,39.56,39.56,39.5,39.51,112300.0,28.7331,28.7331,28.6895,28.6968,112300.0
2014-12-05 10:00:00,39.51,39.56,39.5,39.53,62100.0,28.6968,28.7331,28.6895,28.7113,62100.0
2014-12-05 10:10:00,39.53,39.57,39.53,39.57,133600.0,28.7113,28.7404,28.7113,28.7404,133600.0
2014-12-05 10:20:00,39.57,39.58,39.55,39.57,58600.0,28.7404,28.7476,28.7259,28.7404,58600.0
2014-12-05 10:30:00,39.58,39.61,39.57,39.59,63600.0,28.7476,28.7694,28.7404,28.7549,63600.0
2014-12-05 10:40:00,39.59,39.63,39.59,39.62,24800.0,28.7549,28.784,28.7549,28.7767,24800.0
2014-12-05 10:50:00,39.63,39.63,39.6,39.61,31300.0,28.784,28.784,28.7622,28.7694,31300.0
2014-12-05 11:00:00,39.61,39.63,39.59,39.61,69000.0,28.7694,28.784,28.7549,28.7694,69000.0
2014-12-05 11:10:00,39.61,39.64,39.6,39.63,33200.0,28.7694,28.7912,28.7622,28.784,33200.0
2014-12-05 11:20:00,39.63,39.67,39.62,39.67,60600.0,28.784,28.813,28.7767,28.813,60600.0
2014-12-05 11:30:00,39.67,39.67,39.64,39.66,77000.0,28.813,28.813,28.7912,28.8057,77000.0
2014-12-05 11:40:00,39.67,39.68,39.64,39.67,179000.0,28.813,28.8203,28.7912,28.813,179000.0
2014-12-05 11:50:00,39.67,39.71,39.66,39.69,31000.0,28.813,28.8421,28.8057,28.8275,31000.0
2014-12-05 12:00:00,39.7,39.7,39.67,39.67,10400.0,28.8348,28.8348,28.813,28.813,10400.0
2014-12-05 12:10:00,39.67,39.68,39.64,39.65,56100.0,28.813,28.8203,28.7912,28.7985,56100.0
2014-12-05 12:20:00,39.66,39.67,39.65,39.66,265700.0,28.8057,28.813,28.7985,28.8057,265700.0
2014-12-05 12:30:00,39.67,39.67,39.65,39.66,23400.0,28.813,28.813,28.7985,28.8057,23400.0
2014-12-05 12:40:00,39.66,39.68,39.66,39.68,24000.0,28.8057,28.8203,28.8057,28.8203,24000.0
2014-12-05 12:50:00,39.68,39.68,39.66,39.66,46000.0,28.8203,28.8203,28.8057,28.8057,46000.0
2014-12-05 13:00:00,39.66,39.67,39.65,39.66,38800.0,28.8057,28.813,28.7985,28.8057,38800.0
2014-12-05 13:10:00,39.66,39.66,39.61,39.61,50400.0,28.8057,28.8057,28.7694,28.7694,50400.0
2014-12-05 13:20:00,39.62,39.62,39.61,39.61,55600.0,28.7767,28.7767,28.7694,28.7694,55600.0
2014-12-05 13:30:00,39.62,39.64,39.61,39.63,67100.0,28.7767,28.7912,28.7694,28.784,67100.0
2014-12-05 13:40:00,39.63,39.64,39.62,39.63,11700.0,28.784,28.7912,28.7767,28.784,11700.0
2014-12-05 13:50:00,39.63,39.64,39.62,39.62,51400.0,28.784,28.7912,28.7767,28.7767,51400.0
2014-12-05 14:00:00,39.63,39.63,39.62,39.63,27800.0,28.784,28.784,28.7767,28.784,27800.0
2014-12-05 14:10:00,39.63,39.63,39.6,39.61,630900.0,28.784,28.784,28.7622,28.7694,630900.0
2014-12-05 14:20:00,39.6,39.62,39.59,39.61,125100.0,28.7622,28.7767,28.7549,28.7694,125100.0
2014-12-05 14:30:00,39.62,39.62,39.6,39.61,48700.0,28.7767,28.7767,28.7622,28.7694,48700.0
2014-12-05 14:40:00,39.61,39.63,39.61,39.62,107900.0,28.7694,28.784,28.7694,28.7767,107900.0
2014-12-05 14:50:00,39.62,39.63,39.6,39.61,80400.0,28.7767,28.784,28.7622,28.7694,80400.0
2014-12-05 15:00:00,39.6,39.63,39.6,39.63,53300.0,28.7622,28.784,28.7622,28.784,53300.0
2014-12-05 15:10:00,39.62,39.64,39.62,39.63,82800.0,28.7767,28.7912,28.7767,28.784,82800.0
2014-12-05 15:20:00,39.63,39.64,39.63,39.63,59200.0,28.784,28.7912,28.784,28.784,59200.0
2014-12-05 15:30:00,39.64,39.64,39.6,39.6,78500.0,28.7912,28.7912,28.7622,28.7622,78500.0
2014-12-05 15:40:00,39.6,39.61,39.57,39.57,59400.0,28.7622,28.7694,28.7404,28.7404,59400.0
2014-12-05 15:50:00,39.58,39.63,39.57,39.62,241800.0,28.7476,28.784,28.7404,28.7767,241800.0
2014-12-08 09:30:00,39.39,39.42,39.34,39.4,134700.0,28.6096,28.6314,28.5733,28.6169,134700.0
2014-12-08 09:40:00,39.41,39.41,39.37,39.38,89700.0,28.6242,28.6242,28.5951,28.6024,89700.0
2014-12-08 09:50:00,39.38,39.4,39.36,39.4,26700.0,28.6024,28.6169,28.5879,28.6169,26700.0
2014-12-08 10:00:00,39.4,39.43,39.39,39.42,73200.0,28.6169,28.6387,28.6096,28.6314,73200.0
2014-12-08 10:10:00,39.42,39.43,39.39,39.41,32000.0,28.6314,28.6387,28.6096,28.6242,32000.0
2014-12-08 10:20:00,39.42,39.44,39.41,39.43,65500.0,28.6314,28.646,28.6242,28.6387,65500.0
2014-12-08 10:30:00,39.42,39.43,39.39,39.42,36200.0,28.6314,28.6387,28.6096,28.6314,36200.0
2014-12-08 10:40:00,39.41,39.42,39.4,39.41,83800.0,28.6242,28.6314,28.6169,28.6242,83800.0
2014-12-08 10:50:00,39.41,39.42,39.39,39.39,41700.0,28.6242,28.6314,28.6096,28.6096,41700.0
2014-12-08 11:00:00,39.39,39.4,39.37,39.39,123600.0,28.6096,28.6169,28.5951,28.6096,123600.0
2014-12-08 11:10:00,39.39,39.41,39.38,39.41,22500.0,28.6096,28.6242,28.6024,28.6242,22500.0
2014-12-08 11:20:00,39.4,39.41,39.37,39.38,146300.0,28.6169,28.6242,28.5951,28.6024,146300.0
2014-12-08 11:30:00,39.38,39.39,39.35,39.37,113100.0,28.6024,28.6096,28.5806,28.5951,113100.0
2014-12-08 11:40:00,39.36,39.37,39.35,39.35,47000.0,28.5879,28.5951,28.5806,28.5806,47000.0
2014-12-08 11:50:00,39.35,39.35,39.32,39.33,49600.0,28.5806,28.5806,28.5588,28.5661,49600.0
2014-12-08 12:00:00,39.32,39.35,39.32,39.35,54400.0,28.5588,28.5806,28.5588,28.5806,54400.0
2014-12-08 12:10:00,39.34,39.34,39.26,39.27,161200.0,28.5733,28.5733,28.5152,28.5225,161200.0
2014-12-08 12:20:00,39.27,39.29,39.24,39.28,29100.0,28.5225,28.537,28.5007,28.5297,29100.0
2014-12-08 12:30:00,39.28,39.31,39.27,39.31,42500.0,28.5297,28.5515,28.5225,28.5515,42500.0
2014-12-08 12:40:00,39.31,39.33,39.3,39.32,54700.0,28.5515,28.5661,28.5443,28.5588,54700.0
2014-12-08 12:50:00,39.33,39.34,39.28,39.3,58300.0,28.5661,28.5733,28.5297,28.5443,58300.0
2014-12-08 13:00:00,39.3,39.33,39.29,39.32,97100.0,28.5443,28.5661,28.537,28.5588,97100.0
2014-12-08 13:10:00,39.32,39.32,39.3,39.31,87200.0,28.5588,28.5588,28.5443,28.5515,87200.0
2014-12-08 13:20:00,39.31,39.31,39.27,39.3,111300.0,28.5515,28.5515,28.5225,28.5443,111300.0
2014-12-08 13:30:00,39.29,39.3,39.24,39.25,93300.0,28.537,28.5443,28.5007,28.508,93300.0
2014-12-08 13:40:00,39.24,39.26,39.22,39.26,111400.0,28.5007,28.5152,28.4862,28.5152,111400.0
2014-12-08 13:50:00,39.26,39.27,39.23,39.25,87500.0,28.5152,28.5225,28.4934,28.508,87500.0
2014-12-08 14:00:00,39.25,39.27,39.22,39.26,104600.0,28.508,28.5225,28.4862,28.5152,104600.0
2014-12-08 14:10:00,39.27,39.27,39.24,39.25,187500.0,28.5225,28.5225,28.5007,28.508,187500.0
2014-12-08 14:20:00,39.25,39.28,39.23,39.26,51700.0,28.508,28.5297,28.4934,28.5152,51700.0
2014-12-08 14:30:00,39.27,39.28,39.25,39.27,227100.0,28.5225,28.5297,28.508,28.5225,227100.0
2014-12-08 14:40:00,39.27,39.3,39.27,39.3,62400.0,28.5225,28.5443,28.5225,28.5443,62400.0
2014-12-08 14:50:00,39.29,39.31,39.28,39.28,87600.0,28.537,28.5515,28.5297,28.5297,87600.0
2014-12-08 15:00:00,39.28,39.29,39.25,39.26,90200.0,28.5297,28.537,28.508,28.5152,90200.0
2014-12-08 15:10:00,39.27,39.29,39.26,39.27,141500.0,28.5225,28.537,28.5152,28.5225,141500.0
2014-12-08 15:20:00,39.26,39.31,39.26,39.3,45800.0,28.5152,28.5515,28.5152,28.5443,45800.0
2014-12-08 15:30:00,39.3,39.3,39.28,39.29,259000.0,28.5443,28.5443,28.5297,28.537,259000.0
2014-12-08 15:40:00,39.29,39.3,39.25,39.26,421600.0,28.537,28.5443,28.508,28.5152,421600.0
2014-12-08 15:50:00,39.26,39.28,39.25,39.26,442800.0,28.5152,28.5297,28.508,28.5152,442800.0
2014-12-09 09:30:00,38.9,38.95,38.89,38.92,185300.0,28.2537,28.2901,28.2465,28.2683,185300.0
2014-12-09 09:40:00,38.92,38.95,38.91,38.95,253600.0,28.2683,28.2901,28.261,28.2901,253600.0
2014-12-09 09:50:00,38.95,39.0,38.93,38.99,167100.0,28.2901,28.3264,28.2755,28.3191,167100.0
2014-12-09 10:00:00,39.0,39.04,38.98,39.02,102800.0,28.3264,28.3554,28.3119,28.3409,102800.0
2014-12-09 10:10:00,39.03,39.07,38.98,38.99,80300.0,28.3482,28.3772,28.3119,28.3191,80300.0
2014-12-09 10:20:00,38.99,39.01,38.91,38.92,279400.0,28.3191,28.3336,28.261,28.2683,279400.0
2014-12-09 10:30:00,38.92,38.96,38.91,38.93,55100.0,28.2683,28.2973,28.261,28.2755,55100.0
2014-12-09 10:40:00,38.93,38.97,38.91,38.96,95700.0,28.2755,28.3046,28.261,28.2973,95700.0
2014-12-09 10:50:00,38.95,38.97,38.93,38.94,51100.0,28.2901,28.3046,28.2755,28.2828,51100.0
2014-12-09 11:00:00,38.94,38.95,38.88,38.9,104600.0,28.2828,28.2901,28.2392,28.2537,104600.0
2014-12-09 11:10:00,38.9,38.93,38.88,38.9,139500.0,28.2537,28.2755,28.2392,28.2537,139500.0
2014-12-09 11:20:00,38.9,38.96,38.89,38.91,135400.0,28.2537,28.2973,28.2465,28.261,135400.0
2014-12-09 11:30:00,38.91,38.94,38.83,38.86,200300.0,28.261,28.2828,28.2029,28.2247,200300.0
2014-12-09 11:40:00,38.86,38.86,38.82,38.86,111200.0,28.2247,28.2247,28.1956,28.2247,111200.0
2014-12-09 11:50:00,38.86,38.87,38.84,38.87,34600.0,28.2247,28.232,28.2102,28.232,34600.0
2014-12-09 12:00:00,38.86,38.86,38.82,38.84,85800.0,28.2247,28.2247,28.1956,28.2102,85800.0
2014-12-09 12:10:00,38.84,38.84,38.79,38.8,145800.0,28.2102,28.2102,28.1739,28.1811,145800.0
2014-12-09 12:20:00,38.8,38.82,38.79,38.82,120400.0,28.1811,28.1956,28.1739,28.1956,120400.0
2014-12-09 12:30:00,38.81,38.86,38.8,38.86,53000.0,28.1884,28.2247,28.1811,28.2247,53000.0
2014-12-09 12:40:00,38.86,38.89,38.86,38.87,46300.0,28.2247,28.2465,28.2247,28.232,46300.0
2014-12-09 12:50:00,38.88,38.91,38.87,38.91,65900.0,28.2392,28.261,28.232,28.261,65900.0
2014-12-09 13:00:00,38.91,38.94,38.89,38.94,129600.0,28.261,28.2828,28.2465,28.2828,129600.0
2014-12-09 13:10:00,38.94,38.99,38.94,38.98,158000.0,28.2828,28.3191,28.2828,28.3119,158000.0
2014-12-09 13:20:00,38.98,38.99,38.97,38.98,144000.0,28.3119,28.3191,28.3046,28.3119,144000.0
2014-12-09 13:30:00,38.99,39.04,38.98,39.04,129100.0,28.3191,28.3554,28.3119,28.3554,129100.0
2014-12-09 13:40:00,39.03,39.04,39.0,39.01,139800.0,28.3482,28.3554,28.3264,28.3336,139800.0
2014-12-09 13:50:00,39.01,39.02,38.98,39.0,61900.0,28.3336,28.3409,28.3119,28.3264,61900.0
2014-12-09 14:00:00,39.0,39.0,38.98,38.99,114200.0,28.3264,28.3264,28.3119,28.3191,114200.0
2014-12-09 14:10:00,39.0,39.0,38.94,38.94,174000.0,28.3264,28.3264,28.2828,28.2828,174000.0
2014-12-09 14:20:00,38.95,38.98,38.94,38.97,88500.0,28.2901,28.3119,28.2828,28.3046,88500.0
2014-12-09 14:30:00,38.98,38.98,38.91,38.93,167100.0,28.3119,28.3119,28.261,28.2755,167100.0
2014-12-09 14:40:00,38.93,38.95,38.92,38.94,101500.0,28.2755,28.2901,28.2683,28.2828,101500.0
2014-12-09 14:50:00,38.94,38.95,38.91,38.94,222700.0,28.2828,28.2901,28.261,28.2828,222700.0
2014-12-09 15:00:00,38.95,38.98,38.95,38.97,109800.0,28.2901,28.3119,28.2901,28.3046,109800.0
2014-12-09 15:10:00,38.97,38.98,38.93,38.95,226200.0,28.3046,28.3119,28.2755,28.2901,226200.0
2014-12-09 15:20:00,38.96,38.97,38.94,38.96,219400.0,28.2973,28.3046,28.2828,28.2973,219400.0
2014-12-09 15:30:00,38.96,38.99,38.95,38.99,107900.0,28.2973,28.3191,28.2901,28.3191,107900.0
2014-12-09 15:40:00,38.98,39.03,38.98,39.02,145500.0,28.3119,28.3482,28.3119,28.3409,145500.0
2014-12-09 15:50:00,39.02,39.06,39.01,39.05,191700.0,28.3409,28.37,28.3336,28.3627,191700.0
2014-12-10 09:30:00,38.96,38.96,38.86,38.88,194800.0,28.2973,28.2973,28.2247,28.2392,194800.0
2014-12-10 09:40:00,38.88,38.9,38.84,38.86,77500.0,28.2392,28.2537,28.2102,28.2247,77500.0
2014-12-10 09:50:00,38.86,38.86,38.8,38.82,97700.0,28.2247,28.2247,28.1811,28.1956,97700.0
2014-12-10 10:00:00,38.83,38.84,38.78,38.79,107500.0,28.2029,28.2102,28.1666,28.1739,107500.0
2014-12-10 10:10:00,38.8,38.83,38.78,38.83,38200.0,28.1811,28.2029,28.1666,28.2029,38200.0
2014-12-10 10:20:00,38.82,38.85,38.8,38.81,74600.0,28.1956,28.2174,28.1811,28.1884,74600.0
2014-12-10 10:30:00,38.8,38.8,38.74,38.76,83700.0,28.1811,28.1811,28.1375,28.1521,83700.0
2014-12-10 10:40:00,38.75,38.76,38.7,38.73,189300.0,28.1448,28.1521,28.1085,28.1303,189300.0
2014-12-10 10:50:00,38.73,38.81,38.7,38.8,114600.0,28.1303,28.1884,28.1085,28.1811,114600.0
2014-12-10 11:00:00,38.8,38.82,38.77,38.8,61700.0,28.1811,28.1956,28.1593,28.1811,61700.0
2014-12-10 11:10:00,38.79,38.81,38.78,38.79,323600.0,28.1739,28.1884,28.1666,28.1739,323600.0
2014-12-10 11:20:00,38.78,38.79,38.76,38.76,327000.0,28.1666,28.1739,28.1521,28.1521,327000.0
2014-12-10 11:30:00,38.76,38.77,38.7,38.74,144200.0,28.1521,28.1593,28.1085,28.1375,144200.0
2014-12-10 11:40:00,38.75,38.76,38.72,38.75,51800.0,28.1448,28.1521,28.123,28.1448,51800.0
2014-12-10 11:50:00,38.76,38.79,38.75,38.78,443900.0,28.1521,28.1739,28.1448,28.1666,443900.0
2014-12-10 12:00:00,38.77,38.78,38.73,38.74,563700.0,28.1593,28.1666,28.1303,28.1375,563700.0
2014-12-10 12:10:00,38.75,38.75,38.71,38.73,101400.0,28.1448,28.1448,28.1157,28.1303,101400.0
2014-12-10 12:20:00,38.74,38.74,38.71,38.72,74800.0,28.1375,28.1375,28.1157,28.123,74800.0
2014-12-10 12:30:00,38.72,38.74,38.7,38.72,215100.0,28.123,28.1375,28.1085,28.123,215100.0
2014-12-10 12:40:00,38.72,38.75,38.71,38.75,64100.0,28.123,28.1448,28.1157,28.1448,64100.0
2014-12-10 12:50:00,38.75,38.76,38.72,38.74,50200.0,28.1448,28.1521,28.123,28.1375,50200.0
2014-12-10 13:00:00,38.74,38.76,38.74,38.75,110700.0,28.1375,28.1521,28.1375,28.1448,110700.0
2014-12-10 13:10:00,38.75,38.78,38.74,38.76,87700.0,28.1448,28.1666,28.1375,28.1521,87700.0
2014-12-10 13:20:00,38.76,38.76,38.73,38.74,59400.0,28.1521,28.1521,28.1303,28.1375,59400.0
2014-12-10 13:30:00,38.75,38.76,38.71,38.73,67200.0,28.1448,28.1521,28.1157,28.1303,67200.0
2014-12-10 13:40:00,38.73,38.75,38.66,38.66,103700.0,28.1303,28.1448,28.0794,28.0794,103700.0
2014-12-10 13:50:00,38.67,38.69,38.62,38.63,170400.0,28.0867,28.1012,28.0504,28.0576,170400.0
2014-12-10 14:00:00,38.62,38.65,38.6,38.63,110800.0,28.0504,28.0722,28.0359,28.0576,110800.0
2014-12-10 14:10:00,38.61,38.62,38.58,38.61,227500.0,28.0431,28.0504,28.0213,28.0431,227500.0
2014-12-10 14:20:00,38.61,38.61,38.55,38.56,206600.0,28.0431,28.0431,27.9995,28.0068,206600.0
2014-12-10 14:30:00,38.56,38.58,38.54,38.55,74000.0,28.0068,28.0213,27.9923,27.9995,74000.0
2014-12-10 14:40:00,38.54,38.6,38.53,38.58,68400.0,27.9923,28.0359,27.985,28.0213,68400.0
2014-12-10 14:50:00,38.58,38.58,38.51,38.52,151900.0,28.0213,28.0213,27.9705,27.9777,151900.0
2014-12-10 15:00:00,38.51,38.56,38.49,38.55,307600.0,27.9705,28.0068,27.956,27.9995,307600.0
2014-12-10 15:10:00,38.55,38.62,38.54,38.59,141600.0,27.9995,28.0504,27.9923,28.0286,141600.0
2014-12-10 15:20:00,38.59,38.62,38.58,38.62,293200.0,28.0286,28.0504,28.0213,28.0504,293200.0
2014-12-10 15:30:00,38.62,38.64,38.59,38.61,167000.0,28.0504,28.0649,28.0286,28.0431,167000.0
2014-12-10 15:40:00,38.62,38.63,38.54,38.55,316800.0,28.0504,28.0576,27.9923,27.9995,316800.0
2014-12-10 15:50:00,38.54,38.59,38.54,38.57,325900.0,27.9923,28.0286,27.9923,28.0141,325900.0
2014-12-11 09:30:00,38.63,38.67,38.6,38.67,385700.0,28.0576,28.0867,28.0359,28.0867,385700.0
2014-12-11 09:40:00,38.66,38.73,38.66,38.71,202600.0,28.0794,28.1303,28.0794,28.1157,202600.0
2014-12-11 09:50:00,38.71,38.73,38.68,38.71,182900.0,28.1157,28.1303,28.094,28.1157,182900.0
2014-12-11 10:00:00,38.71,38.72,38.67,38.71,262900.0,28.1157,28.123,28.0867,28.1157,262900.0
2014-12-11 10:10:00,38.7,38.72,38.68,38.7,108500.0,28.1085,28.123,28.094,28.1085,108500.0
2014-12-11 10:20:00,38.71,38.77,38.7,38.77,125500.0,28.1157,28.1593,28.1085,28.1593,125500.0
2014-12-11 10:30:00,38.77,38.8,38.77,38.78,147200.0,28.1593,28.1811,28.1593,28.1666,147200.0
2014-12-11 10:40:00,38.78,38.79,38.73,38.74,76800.0,28.1666,28.1739,28.1303,28.1375,76800.0
2014-12-11 10:50:00,38.74,38.74,38.69,38.71,91200.0,28.1375,28.1375,28.1012,28.1157,91200.0
2014-12-11 11:00:00,38.7,38.74,38.69,38.71,125400.0,28.1085,28.1375,28.1012,28.1157,125400.0
2014-12-11 11:10:00,38.72,38.74,38.69,38.73,308500.0,28.123,28.1375,28.1012,28.1303,308500.0
2014-12-11 11:20:00,38.74,38.78,38.73,38.75,148500.0,28.1375,28.1666,28.1303,28.1448,148500.0
2014-12-11 11:30:00,38.76,38.77,38.73,38.75,58100.0,28.1521,28.1593,28.1303,28.1448,58100.0
2014-12-11 11:40:00,38.76,38.76,38.73,38.74,41100.0,28.1521,28.1521,28.1303,28.1375,41100.0
2014-12-11 11:50:00,38.74,38.77,38.73,38.76,228800.0,28.1375,28.1593,28.1303,28.1521,228800.0
2014-12-11 12:00:00,38.75,38.77,38.74,38.75,70400.0,28.1448,28.1593,28.1375,28.1448,70400.0
2014-12-11 12:10:00,38.74,38.75,38.73,38.73,52000.0,28.1375,28.1448,28.1303,28.1303,52000.0
2014-12-11 12:20:00,38.73,38.75,38.73,38.75,80600.0,28.1303,28.1448,28.1303,28.1448,80600.0
2014-12-11 12:30:00,38.75,38.75,38.72,38.73,127500.0,28.1448,28.1448,28.123,28.1303,127500.0
2014-12-11 12:40:00,38.74,38.75,38.72,38.75,40400.0,28.1375,28.1448,28.123,28.1448,40400.0
2014-12-11 12:50:00,38.74,38.77,38.74,38.76,39500.0,28.1375,28.1593,28.1375,28.1521,39500.0
2014-12-11 13:00:00,38.76,38.76,38.72,38.73,92200.0,28.1521,28.1521,28.123,28.1303,92200.0
2014-12-11 13:10:00,38.73,38.74,38.68,38.69,159800.0,28.1303,28.1375,28.094,28.1012,159800.0
2014-12-11 13:20:00,38.7,38.71,38.67,38.68,114000.0,28.1085,28.1157,28.0867,28.094,114000.0
2014-12-11 13:30:00,38.68,38.69,38.66,38.67,31600.0,28.094,28.1012,28.0794,28.0867,31600.0
2014-12-11 13:40:00,38.67,38.7,38.66,38.69,56200.0,28.0867,28.1085,28.0794,28.1012,56200.0
2014-12-11 13:50:00,38.7,38.7,38.63,38.63,118600.0,28.1085,28.1085,28.0576,28.0576,118600.0
2014-12-11 14:00:00,38.63,38.64,38.61,38.63,61100.0,28.0576,28.0649,28.0431,28.0576,61100.0
2014-12-11 14:10:00,38.62,38.63,38.59,38.61,220900.0,28.0504,28.0576,28.0286,28.0431,220900.0
2014-12-11 14:20:00,38.61,38.62,38.54,38.54,155800.0,28.0431,28.0504,27.9923,27.9923,155800.0
2014-12-11 14:30:00,38.55,38.57,38.52,38.55,147600.0,27.9995,28.0141,27.9777,27.9995,147600.0
2014-12-11 14:40:00,38.56,38.57,38.49,38.5,141900.0,28.0068,28.0141,27.956,27.9632,141900.0
2014-12-11 14:50:00,38.5,38.52,38.47,38.49,86000.0,27.9632,27.9777,27.9414,27.956,86000.0
2014-12-11 15:00:00,38.49,38.55,38.48,38.52,95900.0,27.956,27.9995,27.9487,27.9777,95900.0
2014-12-11 15:10:00,38.53,38.59,38.52,38.57,60100.0,27.985,28.0286,27.9777,28.0141,60100.0
2014-12-11 15:20:00,38.57,38.59,38.55,38.56,60100.0,28.0141,28.0286,27.9995,28.0068,60100.0
2014-12-11 15:30:00,38.57,38.6,38.53,38.55,123500.0,28.0141,28.0359,27.985,27.9995,123500.0
2014-12-11 15:40:00,38.55,38.58,38.48,38.49,140600.0,27.9995,28.0213,27.9487,27.956,140600.0
2014-12-11 15:50:00,38.49,38.51,38.44,38.5,459900.0,27.956,27.9705,27.9196,27.9632,459900.0
2014-12-12 09:30:00,38.37,38.45,38.35,38.44,186600.0,27.8688,27.9269,27.8543,27.9196,186600.0
2014-12-12 09:40:00,38.44,38.47,38.38,38.39,250100.0,27.9196,27.9414,27.8761,27.8833,250100.0
2014-12-12 09:50:00,38.4,38.45,38.38,38.41,159200.0,27.8906,27.9269,27.8761,27.8979,159200.0
2014-12-12 10:00:00,38.42,38.42,38.33,38.36,128200.0,27.9051,27.9051,27.8397,27.8615,128200.0
2014-12-12 10:10:00,38.37,38.38,38.27,38.32,173200.0,27.8688,27.8761,27.7962,27.8325,173200.0
2014-12-12 10:20:00,38.32,38.34,38.27,38.28,182600.0,27.8325,27.847,27.7962,27.8034,182600.0
2014-12-12 10:30:00,38.28,38.31,38.25,38.26,79900.0,27.8034,27.8252,27.7816,27.7889,79900.0
2014-12-12 10:40:00,38.26,38.26,38.22,38.23,136200.0,27.7889,27.7889,27.7599,27.7671,136200.0
2014-12-12 10:50:00,38.23,38.25,38.19,38.19,164400.0,27.7671,27.7816,27.7381,27.7381,164400.0
2014-12-12 11:00:00,38.19,38.24,38.16,38.23,94400.0,27.7381,27.7744,27.7163,27.7671,94400.0
2014-12-12 11:10:00,38.23,38.24,38.17,38.17,137300.0,27.7671,27.7744,27.7235,27.7235,137300.0
2014-12-12 11:20:00,38.17,38.19,38.04,38.05,233500.0,27.7235,27.7381,27.6291,27.6364,233500.0
2014-12-12 11:30:00,38.05,38.11,38.04,38.08,179700.0,27.6364,27.68,27.6291,27.6582,179700.0
2014-12-12 11:40:00,38.09,38.1,38.03,38.04,139600.0,27.6654,27.6727,27.6219,27.6291,139600.0
2014-12-12 11:50:00,38.03,38.05,37.98,38.0,357200.0,27.6219,27.6364,27.5855,27.6001,357200.0
2014-12-12 12:00:00,37.99,38.01,37.97,37.98,54400.0,27.5928,27.6073,27.5783,27.5855,54400.0
2014-12-12 12:10:00,37.99,38.01,37.96,38.01,344900.0,27.5928,27.6073,27.571,27.6073,344900.0
2014-12-12 12:20:00,38.01,38.09,37.99,38.09,124100.0,27.6073,27.6654,27.5928,27.6654,124100.0
2014-12-12 12:30:00,38.09,38.09,38.03,38.04,348500.0,27.6654,27.6654,27.6219,27.6291,348500.0
2014-12-12 12:40:00,38.05,38.06,38.02,38.05,121000.0,27.6364,27.6436,27.6146,27.6364,121000.0
2014-12-12 12:50:00,38.05,38.06,38.01,38.02,154600.0,27.6364,27.6436,27.6073,27.6146,154600.0
2014-12-12 13:00:00,38.02,38.05,37.99,38.04,407100.0,27.6146,27.6364,27.5928,27.6291,407100.0
2014-12-12 13:10:00,38.04,38.08,38.01,38.05,569500.0,27.6291,27.6582,27.6073,27.6364,569500.0
2014-12-12 13:20:00,38.05,38.11,38.05,38.07,426500.0,27.6364,27.68,27.6364,27.6509,426500.0
2014-12-12 13:30:00,38.08,38.08,38.02,38.04,188600.0,27.6582,27.6582,27.6146,27.6291,188600.0
2014-12-12 13:40:00,38.04,38.07,38.03,38.06,174800.0,27.6291,27.6509,27.6219,27.6436,174800.0
2014-12-12 13:50:00,38.07,38.11,38.07,38.08,133600.0,27.6509,27.68,27.6509,27.6582,133600.0
2014-12-12 14:00:00,38.09,38.1,38.06,38.09,106400.0,27.6654,27.6727,27.6436,27.6654,106400.0
2014-12-12 14:10:00,38.09,38.09,38.04,38.05,97200.0,27.6654,27.6654,27.6291,27.6364,97200.0
2014-12-12 14:20:00,38.06,38.08,38.0,38.0,162300.0,27.6436,27.6582,27.6001,27.6001,162300.0
2014-12-12 14:30:00,38.01,38.03,37.97,37.98,92000.0,27.6073,27.6219,27.5783,27.5855,92000.0
2014-12-12 14:40:00,38.0,38.0,37.96,37.98,118600.0,27.6001,27.6001,27.571,27.5855,118600.0
2014-12-12 14:50:00,37.98,38.0,37.95,37.99,62800.0,27.5855,27.6001,27.5637,27.5928,62800.0
2014-12-12 15:00:00,37.99,38.01,37.97,37.98,86500.0,27.5928,27.6073,27.5783,27.5855,86500.0
2014-12-12 15:10:00,37.97,37.98,37.93,37.95,249500.0,27.5783,27.5855,27.5492,27.5637,249500.0
2014-12-12 15:20:00,37.95,37.97,37.92,37.94,273100.0,27.5637,27.5783,27.542,27.5565,273100.0
2014-12-12 15:30:00,37.94,37.94,37.84,37.84,338000.0,27.5565,27.5565,27.4839,27.4839,338000.0
2014-12-12 15:40:00,37.83,37.84,37.8,37.83,295400.0,27.4766,27.4839,27.4548,27.4766,295400.0
2014-12-12 15:50:00,37.82,37.85,37.78,37.78,160400.0,27.4693,27.4911,27.4403,27.4403,160400.0
2014-12-15 09:30:00,37.94,37.99,37.89,37.9,360100.0,27.5565,27.5928,27.5202,27.5274,360100.0
2014-12-15 09:40:00,37.89,37.93,37.84,37.87,206600.0,27.5202,27.5492,27.4839,27.5056,206600.0
2014-12-15 09:50:00,37.87,37.87,37.82,37.86,88500.0,27.5056,27.5056,27.4693,27.4984,88500.0
2014-12-15 10:00:00,37.86,37.87,37.73,37.73,188200.0,27.4984,27.5056,27.404,27.404,188200.0
2014-12-15 10:10:00,37.74,37.78,37.7,37.7,112600.0,27.4112,27.4403,27.3822,27.3822,112600.0
2014-12-15 10:20:00,37.7,37.71,37.62,37.64,156100.0,27.3822,27.3894,27.3241,27.3386,156100.0
2014-12-15 10:30:00,37.64,37.65,37.51,37.52,199300.0,27.3386,27.3459,27.2442,27.2514,199300.0
2014-12-15 10:40:00,37.52,37.56,37.44,37.48,184100.0,27.2514,27.2805,27.1933,27.2224,184100.0
2014-12-15 10:50:00,37.49,37.55,37.46,37.46,245500.0,27.2296,27.2732,27.2079,27.2079,245500.0
2014-12-15 11:00:00,37.46,37.48,37.36,37.4,168800.0,27.2079,27.2224,27.1352,27.1643,168800.0
2014-12-15 11:10:00,37.39,37.41,37.28,37.3,205300.0,27.157,27.1715,27.0771,27.0916,205300.0
2014-12-15 11:20:00,37.3,37.33,37.25,37.3,223300.0,27.0916,27.1134,27.0553,27.0916,223300.0
2014-12-15 11:30:00,37.29,37.33,37.22,37.22,147300.0,27.0844,27.1134,27.0335,27.0335,147300.0
2014-12-15 11:40:00,37.2,37.21,37.16,37.18,248300.0,27.019,27.0263,26.99,27.0045,248300.0
2014-12-15 11:50:00,37.18,37.21,37.09,37.12,208700.0,27.0045,27.0263,26.9391,26.9609,208700.0
2014-12-15 12:00:00,37.13,37.24,37.12,37.2,280800.0,26.9682,27.0481,26.9609,27.019,280800.0
2014-12-15 12:10:00,37.19,37.23,37.17,37.2,187600.0,27.0117,27.0408,26.9972,27.019,187600.0
2014-12-15 12:20:00,37.2,37.32,37.2,37.3,291300.0,27.019,27.1062,27.019,27.0916,291300.0
2014-12-15 12:30:00,37.3,37.36,37.26,37.35,195100.0,27.0916,27.1352,27.0626,27.128,195100.0
2014-12-15 12:40:00,37.35,37.38,37.33,37.36,151700.0,27.128,27.1497,27.1134,27.1352,151700.0
2014-12-15 12:50:00,37.36,37.41,37.35,37.38,248600.0,27.1352,27.1715,27.128,27.1497,248600.0
2014-12-15 13:00:00,37.38,37.4,37.33,37.33,310700.0,27.1497,27.1643,27.1134,27.1134,310700.0
2014-12-15 13:10:00,37.34,37.36,37.24,37.27,247800.0,27.1207,27.1352,27.0481,27.0699,247800.0
2014-12-15 13:20:00,37.26,37.31,37.23,37.24,256200.0,27.0626,27.0989,27.0408,27.0481,256200.0
2014-12-15 13:30:00,37.23,37.28,37.22,37.26,106100.0,27.0408,27.0771,27.0335,27.0626,106100.0
2014-12-15 13:40:00,37.25,37.28,37.22,37.23,151200.0,27.0553,27.0771,27.0335,27.0408,151200.0
2014-12-15 13:50:00,37.21,37.28,37.21,37.24,181100.0,27.0263,27.0771,27.0263,27.0481,181100.0
2014-12-15 14:00:00,37.24,37.26,37.21,37.22,132400.0,27.0481,27.0626,27.0263,27.0335,132400.0
2014-12-15 14:10:00,37.21,37.23,37.18,37.21,150100.0,27.0263,27.0408,27.0045,27.0263,150100.0
2014-12-15 14:20:00,37.2,37.34,37.2,37.27,144300.0,27.019,27.1207,27.019,27.0699,144300.0
2014-12-15 14:30:00,37.28,37.31,37.22,37.27,144900.0,27.0771,27.0989,27.0335,27.0699,144900.0
2014-12-15 14:40:00,37.26,37.28,37.18,37.21,291700.0,27.0626,27.0771,27.0045,27.0263,291700.0
2014-12-15 14:50:00,37.2,37.25,37.19,37.24,352100.0,27.019,27.0553,27.0117,27.0481,352100.0
2014-12-15 15:00:00,37.23,37.29,37.23,37.28,239400.0,27.0408,27.0844,27.0408,27.0771,239400.0
2014-12-15 15:10:00,37.27,37.32,37.26,37.26,222400.0,27.0699,27.1062,27.0626,27.0626,222400.0
2014-12-15 15:20:00,37.26,37.27,37.2,37.2,134800.0,27.0626,27.0699,27.019,27.019,134800.0
2014-12-15 15:30:00,37.2,37.28,37.18,37.27,264400.0,27.019,27.0771,27.0045,27.0699,264400.0
2014-12-15 15:40:00,37.27,37.27,37.21,37.25,1105400.0,27.0699,27.0699,27.0263,27.0553,1105400.0
2014-12-15 15:50:00,37.24,37.28,37.2,37.21,719900.0,27.0481,27.0771,27.019,27.0263,719900.0
2014-12-16 09:30:00,37.29,37.29,37.21,37.24,406700.0,27.0844,27.0844,27.0263,27.0481,406700.0
2014-12-16 09:40:00,37.25,37.32,37.24,37.32,243800.0,27.0553,27.1062,27.0481,27.1062,243800.0
2014-12-16 09:50:00,37.32,37.37,37.31,37.31,218200.0,27.1062,27.1425,27.0989,27.0989,218200.0
2014-12-16 10:00:00,37.32,37.42,37.31,37.35,313900.0,27.1062,27.1788,27.0989,27.128,313900.0
2014-12-16 10:10:00,37.35,37.46,37.31,37.45,337500.0,27.128,27.2079,27.0989,27.2006,337500.0
2014-12-16 10:20:00,37.45,37.5,37.41,37.48,307000.0,27.2006,27.2369,27.1715,27.2224,307000.0
2014-12-16 10:30:00,37.48,37.5,37.42,37.49,214600.0,27.2224,27.2369,27.1788,27.2296,214600.0
2014-12-16 10:40:00,37.49,37.49,37.43,37.44,177000.0,27.2296,27.2296,27.1861,27.1933,177000.0
2014-12-16 10:50:00,37.44,37.63,37.41,37.61,601000.0,27.1933,27.3313,27.1715,27.3168,601000.0
2014-12-16 11:00:00,37.61,37.71,37.61,37.68,190600.0,27.3168,27.3894,27.3168,27.3676,190600.0
2014-12-16 11:10:00,37.69,37.83,37.68,37.83,566700.0,27.3749,27.4766,27.3676,27.4766,566700.0
2014-12-16 11:20:00,37.83,37.93,37.81,37.88,239700.0,27.4766,27.5492,27.4621,27.5129,239700.0
2014-12-16 11:30:00,37.88,37.94,37.87,37.91,308100.0,27.5129,27.5565,27.5056,27.5347,308100.0
2014-12-16 11:40:00,37.9,37.95,37.89,37.9,125600.0,27.5274,27.5637,27.5202,27.5274,125600.0
2014-12-16 11:50:00,37.9,37.92,37.83,37.85,72300.0,27.5274,27.542,27.4766,27.4911,72300.0
2014-12-16 12:00:00,37.86,37.87,37.82,37.83,147700.0,27.4984,27.5056,27.4693,27.4766,147700.0
2014-12-16 12:10:00,37.84,37.85,37.8,37.83,118300.0,27.4839,27.4911,27.4548,27.4766,118300.0
2014-12-16 12:20:00,37.83,37.85,37.8,37.84,157100.0,27.4766,27.4911,27.4548,27.4839,157100.0
2014-12-16 12:30:00,37.85,37.89,37.84,37.88,178200.0,27.4911,27.5202,27.4839,27.5129,178200.0
2014-12-16 12:40:00,37.88,37.89,37.79,37.79,307800.0,27.5129,27.5202,27.4475,27.4475,307800.0
2014-12-16 12:50:00,37.8,37.82,37.75,37.75,148300.0,27.4548,27.4693,27.4185,27.4185,148300.0
2014-12-16 13:00:00,37.75,37.77,37.68,37.7,139000.0,27.4185,27.433,27.3676,27.3822,139000.0
2014-12-16 13:10:00,37.7,37.71,37.63,37.66,139100.0,27.3822,27.3894,27.3313,27.3531,139100.0
2014-12-16 13:20:00,37.66,37.68,37.62,37.67,161200.0,27.3531,27.3676,27.3241,27.3604,161200.0
2014-12-16 13:30:00,37.66,37.71,37.62,37.7,245100.0,27.3531,27.3894,27.3241,27.3822,245100.0
2014-12-16 13:40:00,37.69,37.74,37.66,37.68,383500.0,27.3749,27.4112,27.3531,27.3676,383500.0
2014-12-16 13:50:00,37.69,37.74,37.69,37.7,157100.0,27.3749,27.4112,27.3749,27.3822,157100.0
2014-12-16 14:00:00,37.7,37.76,37.67,37.76,244000.0,27.3822,27.4257,27.3604,27.4257,244000.0
2014-12-16 14:10:00,37.75,37.75,37.69,37.72,126800.0,27.4185,27.4185,27.3749,27.3967,126800.0
2014-12-16 14:20:00,37.72,37.75,37.71,37.73,180100.0,27.3967,27.4185,27.3894,27.404,180100.0
2014-12-16 14:30:00,37.72,37.76,37.68,37.72,141900.0,27.3967,27.4257,27.3676,27.3967,141900.0
2014-12-16 14:40:00,37.72,37.74,37.67,37.67,134700.0,27.3967,27.4112,27.3604,27.3604,134700.0
2014-12-16 14:50:00,37.67,37.68,37.6,37.66,294400.0,27.3604,27.3676,27.3095,27.3531,294400.0
2014-12-16 15:00:00,37.65,37.68,37.62,37.65,245700.0,27.3459,27.3676,27.3241,27.3459,245700.0
2014-12-16 15:10:00,37.65,37.67,37.63,37.65,257000.0,27.3459,27.3604,27.3313,27.3459,257000.0
2014-12-16 15:20:00,37.65,37.66,37.6,37.61,215400.0,27.3459,27.3531,27.3095,27.3168,215400.0
2014-12-16 15:30:00,37.6,37.67,37.58,37.59,275000.0,27.3095,27.3604,27.295,27.3023,275000.0
2014-12-16 15:40:00,37.58,37.6,37.52,37.59,312600.0,27.295,27.3095,27.2514,27.3023,312600.0
2014-12-16 15:50:00,37.58,37.59,37.47,37.49,454100.0,27.295,27.3023,27.2151,27.2296,454100.0
2014-12-17 09:30:00,37.59,37.67,37.58,37.66,408300.0,27.3023,27.3604,27.295,27.3531,408300.0
2014-12-17 09:40:00,37.65,37.73,37.65,37.69,135300.0,27.3459,27.404,27.3459,27.3749,135300.0
2014-12-17 09:50:00,37.68,37.73,37.64,37.73,123000.0,27.3676,27.404,27.3386,27.404,123000.0
2014-12-17 10:00:00,37.73,37.77,37.7,37.7,322500.0,27.404,27.433,27.3822,27.3822,322500.0
2014-12-17 10:10:00,37.71,37.79,37.69,37.78,151200.0,27.3894,27.4475,27.3749,27.4403,151200.0
2014-12-17 10:20:00,37.78,37.79,37.68,37.69,222300.0,27.4403,27.4475,27.3676,27.3749,222300.0
2014-12-17 10:30:00,37.68,37.74,37.65,37.71,105800.0,27.3676,27.4112,27.3459,27.3894,105800.0
2014-12-17 10:40:00,37.72,37.78,37.68,37.75,138300.0,27.3967,27.4403,27.3676,27.4185,138300.0
2014-12-17 10:50:00,37.75,37.76,37.7,37.71,135700.0,27.4185,27.4257,27.3822,27.3894,135700.0
2014-12-17 11:00:00,37.71,37.77,37.7,37.75,626100.0,27.3894,27.433,27.3822,27.4185,626100.0
2014-12-17 11:10:00,37.75,37.8,37.74,37.8,150600.0,27.4185,27.4548,27.4112,27.4548,150600.0
2014-12-17 11:20:00,37.8,37.85,37.79,37.8,271700.0,27.4548,27.4911,27.4475,27.4548,271700.0
2014-12-17 11:30:00,37.79,37.83,37.76,37.82,264600.0,27.4475,27.4766,27.4257,27.4693,264600.0
2014-12-17 11:40:00,37.81,37.83,37.79,37.79,123100.0,27.4621,27.4766,27.4475,27.4475,123100.0
2014-12-17 11:50:00,37.79,37.86,37.77,37.85,519700.0,27.4475,27.4984,27.433,27.4911,519700.0
2014-12-17 12:00:00,37.86,37.89,37.84,37.88,387900.0,27.4984,27.5202,27.4839,27.5129,387900.0
2014-12-17 12:10:00,37.89,37.89,37.84,37.86,152500.0,27.5202,27.5202,27.4839,27.4984,152500.0
2014-12-17 12:20:00,37.86,37.86,37.77,37.77,414400.0,27.4984,27.4984,27.433,27.433,414400.0
2014-12-17 12:30:00,37.77,37.81,37.76,37.78,148700.0,27.433,27.4621,27.4257,27.4403,148700.0
2014-12-17 12:40:00,37.79,37.79,37.75,37.77,110400.0,27.4475,27.4475,27.4185,27.433,110400.0
2014-12-17 12:50:00,37.78,37.82,37.78,37.82,85300.0,27.4403,27.4693,27.4403,27.4693,85300.0
2014-12-17 13:00:00,37.82,37.84,37.81,37.82,160800.0,27.4693,27.4839,27.4621,27.4693,160800.0
2014-12-17 13:10:00,37.83,37.83,37.8,37.82,108700.0,27.4766,27.4766,27.4548,27.4693,108700.0
2014-12-17 13:20:00,37.82,37.83,37.8,37.82,66200.0,27.4693,27.4766,27.4548,27.4693,66200.0
2014-12-17 13:30:00,37.83,37.85,37.81,37.82,109300.0,27.4766,27.4911,27.4621,27.4693,109300.0
2014-12-17 13:40:00,37.83,37.83,37.76,37.8,63900.0,27.4766,27.4766,27.4257,27.4548,63900.0
2014-12-17 13:50:00,37.79,37.87,37.79,37.84,287700.0,27.4475,27.5056,27.4475,27.4839,287700.0
2014-12-17 14:00:00,37.86,38.15,37.84,38.04,352000.0,27.4984,27.709,27.4839,27.6291,352000.0
2014-12-17 14:10:00,38.03,38.16,37.99,38.12,156400.0,27.6219,27.7163,27.5928,27.6872,156400.0
2014-12-17 14:20:00,38.12,38.13,38.03,38.03,160700.0,27.6872,27.6945,27.6219,27.6219,160700.0
2014-12-17 14:30:00,38.04,38.04,37.94,37.99,213500.0,27.6291,27.6291,27.5565,27.5928,213500.0
2014-12-17 14:40:00,37.95,37.95,37.73,37.76,350100.0,27.5637,27.5637,27.404,27.4257,350100.0
2014-12-17 14:50:00,37.77,37.81,37.67,37.68,414200.0,27.433,27.4621,27.3604,27.3676,414200.0
2014-12-17 15:00:00,37.69,37.72,37.58,37.69,563300.0,27.3749,27.3967,27.295,27.3749,563300.0
2014-12-17 15:10:00,37.69,37.82,37.67,37.82,228600.0,27.3749,27.4693,27.3604,27.4693,228600.0
2014-12-17 15:20:00,37.82,37.89,37.76,37.88,334700.0,27.4693,27.5202,27.4257,27.5129,334700.0
2014-12-17 15:30:00,37.88,37.94,37.83,37.87,371400.0,27.5129,27.5565,27.4766,27.5056,371400.0
2014-12-17 15:40:00,37.87,37.94,37.86,37.91,428500.0,27.5056,27.5565,27.4984,27.5347,428500.0
2014-12-17 15:50:00,37.91,37.93,37.86,37.88,602800.0,27.5347,27.5492,27.4984,27.5129,602800.0
2014-12-18 09:30:00,38.3,38.33,38.25,38.29,380600.0,27.818,27.8397,27.7816,27.8107,380600.0
2014-12-18 09:40:00,38.3,38.31,38.28,38.29,230100.0,27.818,27.8252,27.8034,27.8107,230100.0
2014-12-18 09:50:00,38.29,38.34,38.25,38.33,140700.0,27.8107,27.847,27.7816,27.8397,140700.0
2014-12-18 10:00:00,38.33,38.37,38.31,38.35,259300.0,27.8397,27.8688,27.8252,27.8543,259300.0
2014-12-18 10:10:00,38.35,38.4,38.34,38.38,82400.0,27.8543,27.8906,27.847,27.8761,82400.0
2014-12-18 10:20:00,38.37,38.38,38.33,38.33,206400.0,27.8688,27.8761,27.8397,27.8397,206400.0
2014-12-18 10:30:00,38.34,38.36,38.3,38.32,107800.0,27.847,27.8615,27.818,27.8325,107800.0
2014-12-18 10:40:00,38.32,38.36,38.31,38.35,91300.0,27.8325,27.8615,27.8252,27.8543,91300.0
2014-12-18 10:50:00,38.36,38.38,38.34,38.35,91700.0,27.8615,27.8761,27.847,27.8543,91700.0
2014-12-18 11:00:00,38.34,38.34,38.24,38.24,115200.0,27.847,27.847,27.7744,27.7744,115200.0
2014-12-18 11:10:00,38.23,38.31,38.22,38.31,121400.0,27.7671,27.8252,27.7599,27.8252,121400.0
2014-12-18 11:20:00,38.32,38.36,38.3,38.32,79400.0,27.8325,27.8615,27.818,27.8325,79400.0
2014-12-18 11:30:00,38.33,38.4,38.32,38.39,163200.0,27.8397,27.8906,27.8325,27.8833,163200.0
2014-12-18 11:40:00,38.4,38.41,38.37,38.4,113700.0,27.8906,27.8979,27.8688,27.8906,113700.0
2014-12-18 11:50:00,38.39,38.5,38.39,38.48,129400.0,27.8833,27.9632,27.8833,27.9487,129400.0
2014-12-18 12:00:00,38.48,38.49,38.45,38.47,81900.0,27.9487,27.956,27.9269,27.9414,81900.0
2014-12-18 12:10:00,38.46,38.48,38.45,38.47,266700.0,27.9342,27.9487,27.9269,27.9414,266700.0
2014-12-18 12:20:00,38.46,38.46,38.42,38.44,75100.0,27.9342,27.9342,27.9051,27.9196,75100.0
2014-12-18 12:30:00,38.45,38.45,38.42,38.44,78800.0,27.9269,27.9269,27.9051,27.9196,78800.0
2014-12-18 12:40:00,38.44,38.48,38.44,38.47,111500.0,27.9196,27.9487,27.9196,27.9414,111500.0
2014-12-18 12:50:00,38.47,38.49,38.46,38.48,146300.0,27.9414,27.956,27.9342,27.9487,146300.0
2014-12-18 13:00:00,38.47,38.48,38.45,38.48,86000.0,27.9414,27.9487,27.9269,27.9487,86000.0
2014-12-18 13:10:00,38.48,38.48,38.43,38.43,148600.0,27.9487,27.9487,27.9124,27.9124,148600.0
2014-12-18 13:20:00,38.44,38.46,38.43,38.44,391300.0,27.9196,27.9342,27.9124,27.9196,391300.0
2014-12-18 13:30:00,38.45,38.47,38.44,38.45,212000.0,27.9269,27.9414,27.9196,27.9269,212000.0
2014-12-18 13:40:00,38.46,38.47,38.45,38.45,146800.0,27.9342,27.9414,27.9269,27.9269,146800.0
2014-12-18 13:50:00,38.45,38.46,38.45,38.46,204000.0,27.9269,27.9342,27.9269,27.9342,204000.0
2014-12-18 14:00:00,38.46,38.48,38.44,38.45,106500.0,27.9342,27.9487,27.9196,27.9269,106500.0
2014-12-18 14:10:00,38.45,38.49,38.45,38.48,153400.0,27.9269,27.956,27.9269,27.9487,153400.0
2014-12-18 14:20:00,38.49,38.49,38.42,38.42,551600.0,27.956,27.956,27.9051,27.9051,551600.0
2014-12-18 14:30:00,38.42,38.48,38.41,38.47,144400.0,27.9051,27.9487,27.8979,27.9414,144400.0
2014-12-18 14:40:00,38.47,38.48,38.44,38.45,129100.0,27.9414,27.9487,27.9196,27.9269,129100.0
2014-12-18 14:50:00,38.45,38.47,38.43,38.46,186500.0,27.9269,27.9414,27.9124,27.9342,186500.0
2014-12-18 15:00:00,38.46,38.51,38.45,38.48,204500.0,27.9342,27.9705,27.9269,27.9487,204500.0
2014-12-18 15:10:00,38.47,38.51,38.47,38.5,163700.0,27.9414,27.9705,27.9414,27.9632,163700.0
2014-12-18 15:20:00,38.5,38.51,38.48,38.5,140400.0,27.9632,27.9705,27.9487,27.9632,140400.0
2014-12-18 15:30:00,38.5,38.52,38.49,38.52,260600.0,27.9632,27.9777,27.956,27.9777,260600.0
2014-12-18 15:40:00,38.52,38.54,38.51,38.54,137000.0,27.9777,27.9923,27.9705,27.9923,137000.0
2014-12-18 15:50:00,38.54,38.57,38.53,38.56,432200.0,27.9923,28.0141,27.985,28.0068,432200.0
2014-12-19 09:30:00,38.51,38.51,38.41,38.44,361400.0,27.9705,27.9705,27.8979,27.9196,361400.0
2014-12-19 09:40:00,38.43,38.45,38.38,38.45,113900.0,27.9124,27.9269,27.8761,27.9269,113900.0
2014-12-19 09:50:00,38.45,38.52,38.42,38.51,104600.0,27.9269,27.9777,27.9051,27.9705,104600.0
2014-12-19 10:00:00,38.51,38.57,38.46,38.56,772400.0,27.9705,28.0141,27.9342,28.0068,772400.0
2014-12-19 10:10:00,38.56,38.57,38.52,38.57,984400.0,28.0068,28.0141,27.9777,28.0141,984400.0
2014-12-19 10:20:00,38.57,38.6,38.52,38.6,917400.0,28.0141,28.0359,27.9777,28.0359,917400.0
2014-12-19 10:30:00,38.6,38.62,38.57,38.6,586900.0,28.0359,28.0504,28.0141,28.0359,586900.0
2014-12-19 10:40:00,38.59,38.65,38.59,38.63,563600.0,28.0286,28.0722,28.0286,28.0576,563600.0
2014-12-19 10:50:00,38.63,38.68,38.6,38.68,508200.0,28.0576,28.094,28.0359,28.094,508200.0
2014-12-19 11:00:00,38.68,38.68,38.56,38.58,845400.0,28.094,28.094,28.0068,28.0213,845400.0
2014-12-19 11:10:00,38.58,38.63,38.57,38.59,663700.0,28.0213,28.0576,28.0141,28.0286,663700.0
2014-12-19 11:20:00,38.58,38.6,38.54,38.57,577600.0,28.0213,28.0359,27.9923,28.0141,577600.0
2014-12-19 11:30:00,38.57,38.58,38.52,38.55,342300.0,28.0141,28.0213,27.9777,27.9995,342300.0
2014-12-19 11:40:00,38.55,38.57,38.53,38.54,291200.0,27.9995,28.0141,27.985,27.9923,291200.0
2014-12-19 11:50:00,38.54,38.55,38.51,38.54,417500.0,27.9923,27.9995,27.9705,27.9923,417500.0
2014-12-19 12:00:00,38.54,38.54,38.5,38.53,333100.0,27.9923,27.9923,27.9632,27.985,333100.0
2014-12-19 12:10:00,38.53,38.55,38.51,38.55,239700.0,27.985,27.9995,27.9705,27.9995,239700.0
2014-12-19 12:20:00,38.55,38.55,38.5,38.53,413000.0,27.9995,27.9995,27.9632,27.985,413000.0
2014-12-19 12:30:00,38.53,38.54,38.51,38.54,557100.0,27.985,27.9923,27.9705,27.9923,557100.0
2014-12-19 12:40:00,38.54,38.56,38.53,38.55,285400.0,27.9923,28.0068,27.985,27.9995,285400.0
2014-12-19 12:50:00,38.56,38.57,38.53,38.53,311900.0,28.0068,28.0141,27.985,27.985,311900.0
2014-12-19 13:00:00,38.54,38.56,38.53,38.55,272700.0,27.9923,28.0068,27.985,27.9995,272700.0
2014-12-19 13:10:00,38.55,38.57,38.53,38.56,309800.0,27.9995,28.0141,27.985,28.0068,309800.0
2014-12-19 13:20:00,38.57,38.59,38.56,38.58,260000.0,28.0141,28.0286,28.0068,28.0213,260000.0
2014-12-19 13:30:00,38.58,38.6,38.57,38.6,99700.0,28.0213,28.0359,28.0141,28.0359,99700.0
2014-12-19 13:40:00,38.6,38.61,38.59,38.6,101000.0,28.0359,28.0431,28.0286,28.0359,101000.0
2014-12-19 13:50:00,38.61,38.62,38.59,38.61,112000.0,28.0431,28.0504,28.0286,28.0431,112000.0
2014-12-19 14:00:00,38.6,38.64,38.6,38.63,62200.0,28.0359,28.0649,28.0359,28.0576,62200.0
2014-12-19 14:10:00,38.63,38.64,38.61,38.61,74500.0,28.0576,28.0649,28.0431,28.0431,74500.0
2014-12-19 14:20:00,38.61,38.63,38.6,38.63,110300.0,28.0431,28.0576,28.0359,28.0576,110300.0
2014-12-19 14:30:00,38.63,38.65,38.62,38.63,45500.0,28.0576,28.0722,28.0504,28.0576,45500.0
2014-12-19 14:40:00,38.63,38.67,38.63,38.66,218600.0,28.0576,28.0867,28.0576,28.0794,218600.0
2014-12-19 14:50:00,38.67,38.7,38.66,38.69,108900.0,28.0867,28.1085,28.0794,28.1012,108900.0
2014-12-19 15:00:00,38.7,38.7,38.65,38.67,119500.0,28.1085,28.1085,28.0722,28.0867,119500.0
2014-12-19 15:10:00,38.67,38.69,38.63,38.68,157000.0,28.0867,28.1012,28.0576,28.094,157000.0
2014-12-19 15:20:00,38.68,38.69,38.66,38.69,400100.0,28.094,28.1012,28.0794,28.1012,400100.0
2014-12-19 15:30:00,38.7,38.74,38.69,38.73,469500.0,28.1085,28.1375,28.1012,28.1303,469500.0
2014-12-19 15:40:00,38.73,38.73,38.66,38.67,362100.0,28.1303,28.1303,28.0794,28.0867,362100.0
2014-12-19 15:50:00,38.66,38.67,38.6,38.63,405600.0,28.0794,28.0867,28.0359,28.0576,405600.0
2014-12-22 09:30:00,38.56,38.57,38.48,38.49,171500.0,28.181,28.1883,28.1225,28.1298,171500.0
2014-12-22 09:40:00,38.48,38.52,38.46,38.49,130300.0,28.1225,28.1517,28.1079,28.1298,130300.0
2014-12-22 09:50:00,38.5,38.51,38.46,38.47,80200.0,28.1371,28.1444,28.1079,28.1152,80200.0
2014-12-22 10:00:00,38.48,38.5,38.44,38.47,217200.0,28.1225,28.1371,28.0933,28.1152,217200.0
2014-12-22 10:10:00,38.46,38.5,38.45,38.47,163400.0,28.1079,28.1371,28.1006,28.1152,163400.0
2014-12-22 10:20:00,38.47,38.47,38.43,38.45,217300.0,28.1152,28.1152,28.086,28.1006,217300.0
2014-12-22 10:30:00,38.45,38.47,38.43,38.44,62100.0,28.1006,28.1152,28.086,28.0933,62100.0
2014-12-22 10:40:00,38.44,38.49,38.44,38.48,99000.0,28.0933,28.1298,28.0933,28.1225,99000.0
2014-12-22 10:50:00,38.48,38.52,38.48,38.5,85700.0,28.1225,28.1517,28.1225,28.1371,85700.0
2014-12-22 11:00:00,38.51,38.52,38.47,38.49,230000.0,28.1444,28.1517,28.1152,28.1298,230000.0
2014-12-22 11:10:00,38.48,38.51,38.48,38.5,79900.0,28.1225,28.1444,28.1225,28.1371,79900.0
2014-12-22 11:20:00,38.5,38.51,38.47,38.51,215600.0,28.1371,28.1444,28.1152,28.1444,215600.0
2014-12-22 11:30:00,38.51,38.53,38.49,38.5,129500.0,28.1444,28.1591,28.1298,28.1371,129500.0
2014-12-22 11:40:00,38.5,38.5,38.48,38.5,176200.0,28.1371,28.1371,28.1225,28.1371,176200.0
2014-12-22 11:50:00,38.49,38.52,38.48,38.51,78100.0,28.1298,28.1517,28.1225,28.1444,78100.0
2014-12-22 12:00:00,38.51,38.53,38.5,38.53,213500.0,28.1444,28.1591,28.1371,28.1591,213500.0
2014-12-22 12:10:00,38.53,38.53,38.49,38.51,557300.0,28.1591,28.1591,28.1298,28.1444,557300.0
2014-12-22 12:20:00,38.51,38.55,38.5,38.53,988400.0,28.1444,28.1737,28.1371,28.1591,988400.0
2014-12-22 12:30:00,38.53,38.53,38.49,38.5,88100.0,28.1591,28.1591,28.1298,28.1371,88100.0
2014-12-22 12:40:00,38.51,38.54,38.5,38.54,102000.0,28.1444,28.1664,28.1371,28.1664,102000.0
2014-12-22 12:50:00,38.54,38.57,38.53,38.55,162000.0,28.1664,28.1883,28.1591,28.1737,162000.0
2014-12-22 13:00:00,38.56,38.56,38.54,38.55,233100.0,28.181,28.181,28.1664,28.1737,233100.0
2014-12-22 13:10:00,38.55,38.57,38.54,38.56,221100.0,28.1737,28.1883,28.1664,28.181,221100.0
2014-12-22 13:20:00,38.56,38.57,38.55,38.55,100300.0,28.181,28.1883,28.1737,28.1737,100300.0
2014-12-22 13:30:00,38.55,38.55,38.54,38.54,121600.0,28.1737,28.1737,28.1664,28.1664,121600.0
2014-12-22 13:40:00,38.54,38.56,38.54,38.56,146100.0,28.1664,28.181,28.1664,28.181,146100.0
2014-12-22 13:50:00,38.55,38.56,38.54,38.56,121400.0,28.1737,28.181,28.1664,28.181,121400.0
2014-12-22 14:00:00,38.55,38.59,38.55,38.59,208200.0,28.1737,28.2029,28.1737,28.2029,208200.0
2014-12-22 14:10:00,38.59,38.59,38.56,38.56,207700.0,28.2029,28.2029,28.181,28.181,207700.0
2014-12-22 14:20:00,38.57,38.57,38.55,38.57,201100.0,28.1883,28.1883,28.1737,28.1883,201100.0
2014-12-22 14:30:00,38.57,38.57,38.54,38.54,367800.0,28.1883,28.1883,28.1664,28.1664,367800.0
2014-12-22 14:40:00,38.54,38.56,38.53,38.56,245100.0,28.1664,28.181,28.1591,28.181,245100.0
2014-12-22 14:50:00,38.55,38.56,38.52,38.53,138200.0,28.1737,28.181,28.1517,28.1591,138200.0
2014-12-22 15:00:00,38.53,38.55,38.52,38.53,91500.0,28.1591,28.1737,28.1517,28.1591,91500.0
2014-12-22 15:10:00,38.54,38.54,38.52,38.54,263800.0,28.1664,28.1664,28.1517,28.1664,263800.0
2014-12-22 15:20:00,38.54,38.55,38.53,38.54,617500.0,28.1664,28.1737,28.1591,28.1664,617500.0
2014-12-22 15:30:00,38.54,38.56,38.53,38.56,724400.0,28.1664,28.181,28.1591,28.181,724400.0
2014-12-22 15:40:00,38.56,38.57,38.54,38.55,1132600.0,28.181,28.1883,28.1664,28.1737,1132600.0
2014-12-22 15:50:00,38.54,38.6,38.53,38.59,2564400.0,28.1664,28.2102,28.1591,28.2029,2564400.0
2014-12-23 09:30:00,38.48,38.49,38.44,38.47,352300.0,28.1225,28.1298,28.0933,28.1152,352300.0
2014-12-23 09:40:00,38.47,38.48,38.42,38.42,257000.0,28.1152,28.1225,28.0787,28.0787,257000.0
2014-12-23 09:50:00,38.43,38.44,38.4,38.4,183600.0,28.086,28.0933,28.064,28.064,183600.0
2014-12-23 10:00:00,38.41,38.42,38.39,38.41,225000.0,28.0714,28.0787,28.0567,28.0714,225000.0
2014-12-23 10:10:00,38.4,38.41,38.36,38.38,183800.0,28.064,28.0714,28.0348,28.0494,183800.0
2014-12-23 10:20:00,38.38,38.42,38.38,38.42,119300.0,28.0494,28.0787,28.0494,28.0787,119300.0
2014-12-23 10:30:00,38.41,38.42,38.37,38.38,304000.0,28.0714,28.0787,28.0421,28.0494,304000.0
2014-12-23 10:40:00,38.38,38.4,38.37,38.4,198400.0,28.0494,28.064,28.0421,28.064,198400.0
2014-12-23 10:50:00,38.4,38.41,38.38,38.4,144400.0,28.064,28.0714,28.0494,28.064,144400.0
2014-12-23 11:00:00,38.4,38.41,38.38,38.39,97300.0,28.064,28.0714,28.0494,28.0567,97300.0
2014-12-23 11:10:00,38.39,38.4,38.37,38.4,238500.0,28.0567,28.064,28.0421,28.064,238500.0
2014-12-23 11:20:00,38.4,38.42,38.39,38.41,167900.0,28.064,28.0787,28.0567,28.0714,167900.0
2014-12-23 11:30:00,38.4,38.44,38.4,38.42,304900.0,28.064,28.0933,28.064,28.0787,304900.0
2014-12-23 11:40:00,38.42,38.44,38.42,38.42,400100.0,28.0787,28.0933,28.0787,28.0787,400100.0
2014-12-23 11:50:00,38.43,38.44,38.39,38.43,352900.0,28.086,28.0933,28.0567,28.086,352900.0
2014-12-23 12:00:00,38.42,38.45,38.41,38.44,84200.0,28.0787,28.1006,28.0714,28.0933,84200.0
2014-12-23 12:10:00,38.44,38.46,38.43,38.46,122900.0,28.0933,28.1079,28.086,28.1079,122900.0
2014-12-23 12:20:00,38.46,38.47,38.45,38.47,623300.0,28.1079,28.1152,28.1006,28.1152,623300.0
2014-12-23 12:30:00,38.47,38.51,38.46,38.51,1025500.0,28.1152,28.1444,28.1079,28.1444,1025500.0
2014-12-23 12:40:00,38.51,38.53,38.49,38.51,1045900.0,28.1444,28.1591,28.1298,28.1444,1045900.0
2014-12-23 12:50:00,38.51,38.51,38.48,38.48,240200.0,28.1444,28.1444,28.1225,28.1225,240200.0
2014-12-23 13:00:00,38.48,38.5,38.47,38.48,118100.0,28.1225,28.1371,28.1152,28.1225,118100.0
2014-12-23 13:10:00,38.48,38.5,38.47,38.5,83300.0,28.1225,28.1371,28.1152,28.1371,83300.0
2014-12-23 13:20:00,38.5,38.5,38.48,38.48,132500.0,28.1371,28.1371,28.1225,28.1225,132500.0
2014-12-23 13:30:00,38.49,38.5,38.48,38.5,72700.0,28.1298,28.1371,28.1225,28.1371,72700.0
2014-12-23 13:40:00,38.5,38.51,38.49,38.5,99700.0,28.1371,28.1444,28.1298,28.1371,99700.0
2014-12-23 13:50:00,38.51,38.51,38.49,38.5,152200.0,28.1444,28.1444,28.1298,28.1371,152200.0
2014-12-23 14:00:00,38.49,38.5,38.47,38.49,132300.0,28.1298,28.1371,28.1152,28.1298,132300.0
2014-12-23 14:10:00,38.49,38.5,38.47,38.48,110500.0,28.1298,28.1371,28.1152,28.1225,110500.0
2014-12-23 14:20:00,38.48,38.48,38.46,38.47,57700.0,28.1225,28.1225,28.1079,28.1152,57700.0
2014-12-23 14:30:00,38.47,38.49,38.46,38.49,97600.0,28.1152,28.1298,28.1079,28.1298,97600.0
2014-12-23 14:40:00,38.49,38.49,38.47,38.48,198300.0,28.1298,28.1298,28.1152,28.1225,198300.0
2014-12-23 14:50:00,38.48,38.48,38.46,38.48,188300.0,28.1225,28.1225,28.1079,28.1225,188300.0
2014-12-23 15:00:00,38.48,38.49,38.46,38.47,89000.0,28.1225,28.1298,28.1079,28.1152,89000.0
2014-12-23 15:10:00,38.46,38.47,38.45,38.46,79500.0,28.1079,28.1152,28.1006,28.1079,79500.0
2014-12-23 15:20:00,38.46,38.46,38.43,38.44,87700.0,28.1079,28.1079,28.086,28.0933,87700.0
2014-12-23 15:30:00,38.43,38.43,38.4,38.42,355800.0,28.086,28.086,28.064,28.0787,355800.0
2014-12-23 15:40:00,38.41,38.42,38.39,38.4,243600.0,28.0714,28.0787,28.0567,28.064,243600.0
2014-12-23 15:50:00,38.41,38.43,38.39,38.41,479600.0,28.0714,28.086,28.0567,28.0714,479600.0
2014-12-24 09:30:00,38.41,38.53,38.4,38.49,219300.0,28.0714,28.1591,28.064,28.1298,219300.0
2014-12-24 09:40:00,38.49,38.5,38.48,38.49,170300.0,28.1298,28.1371,28.1225,28.1298,170300.0
2014-12-24 09:50:00,38.5,38.52,38.49,38.52,173800.0,28.1371,28.1517,28.1298,28.1517,173800.0
2014-12-24 10:00:00,38.51,38.53,38.5,38.51,142200.0,28.1444,28.1591,28.1371,28.1444,142200.0
2014-12-24 10:10:00,38.5,38.55,38.5,38.55,143600.0,28.1371,28.1737,28.1371,28.1737,143600.0
2014-12-24 10:20:00,38.55,38.57,38.54,38.57,107300.0,28.1737,28.1883,28.1664,28.1883,107300.0
2014-12-24 10:30:00,38.57,38.6,38.56,38.59,345600.0,28.1883,28.2102,28.181,28.2029,345600.0
2014-12-24 10:40:00,38.59,38.6,38.57,38.58,98100.0,28.2029,28.2102,28.1883,28.1956,98100.0
2014-12-24 10:50:00,38.57,38.6,38.57,38.59,64700.0,28.1883,28.2102,28.1883,28.2029,64700.0
2014-12-24 11:00:00,38.59,38.61,38.59,38.59,125400.0,28.2029,28.2175,28.2029,28.2029,125400.0
2014-12-24 11:10:00,38.6,38.61,38.6,38.61,203500.0,28.2102,28.2175,28.2102,28.2175,203500.0
2014-12-24 11:20:00,38.61,38.61,38.6,38.61,137200.0,28.2175,28.2175,28.2102,28.2175,137200.0
2014-12-24 11:30:00,38.61,38.62,38.6,38.62,77200.0,28.2175,28.2248,28.2102,28.2248,77200.0
2014-12-24 11:40:00,38.61,38.62,38.6,38.6,125100.0,28.2175,28.2248,28.2102,28.2102,125100.0
2014-12-24 11:50:00,38.61,38.61,38.6,38.6,221400.0,28.2175,28.2175,28.2102,28.2102,221400.0
2014-12-24 12:00:00,38.6,38.61,38.59,38.6,143800.0,28.2102,28.2175,28.2029,28.2102,143800.0
2014-12-24 12:10:00,38.6,38.61,38.59,38.61,38600.0,28.2102,28.2175,28.2029,28.2175,38600.0
2014-12-24 12:20:00,38.6,38.61,38.6,38.61,97800.0,28.2102,28.2175,28.2102,28.2175,97800.0
2014-12-24 12:30:00,38.61,38.62,38.6,38.61,113200.0,28.2175,28.2248,28.2102,28.2175,113200.0
2014-12-24 12:40:00,38.61,38.61,38.6,38.6,78800.0,28.2175,28.2175,28.2102,28.2102,78800.0
2014-12-24 12:50:00,38.6,38.61,38.58,38.58,212300.0,28.2102,28.2175,28.1956,28.1956,212300.0
2014-12-26 09:30:00,38.71,38.75,38.64,38.69,383100.0,28.2906,28.3198,28.2394,28.276,383100.0
2014-12-26 09:40:00,38.69,38.69,38.67,38.68,142600.0,28.276,28.276,28.2614,28.2687,142600.0
2014-12-26 09:50:00,38.68,38.73,38.68,38.73,115600.0,28.2687,28.3052,28.2687,28.3052,115600.0
2014-12-26 10:00:00,38.73,38.75,38.72,38.73,149900.0,28.3052,28.3198,28.2979,28.3052,149900.0
2014-12-26 10:10:00,38.73,38.74,38.72,38.73,124000.0,28.3052,28.3125,28.2979,28.3052,124000.0
2014-12-26 10:20:00,38.73,38.74,38.72,38.73,50900.0,28.3052,28.3125,28.2979,28.3052,50900.0
2014-12-26 10:30:00,38.74,38.75,38.73,38.75,58800.0,28.3125,28.3198,28.3052,28.3198,58800.0
2014-12-26 10:40:00,38.75,38.75,38.73,38.75,74600.0,28.3198,28.3198,28.3052,28.3198,74600.0
2014-12-26 10:50:00,38.74,38.76,38.73,38.74,124800.0,28.3125,28.3271,28.3052,28.3125,124800.0
2014-12-26 11:00:00,38.74,38.76,38.73,38.76,65100.0,28.3125,28.3271,28.3052,28.3271,65100.0
2014-12-26 11:10:00,38.76,38.76,38.74,38.75,119500.0,28.3271,28.3271,28.3125,28.3198,119500.0
2014-12-26 11:20:00,38.75,38.76,38.74,38.76,63400.0,28.3198,28.3271,28.3125,28.3271,63400.0
2014-12-26 11:30:00,38.76,38.77,38.75,38.77,68800.0,28.3271,28.3345,28.3198,28.3345,68800.0
2014-12-26 11:40:00,38.77,38.77,38.75,38.76,74500.0,28.3345,28.3345,28.3198,28.3271,74500.0
2014-12-26 11:50:00,38.76,38.76,38.75,38.76,82400.0,28.3271,28.3271,28.3198,28.3271,82400.0
2014-12-26 12:00:00,38.76,38.77,38.74,38.75,168000.0,28.3271,28.3345,28.3125,28.3198,168000.0
2014-12-26 12:10:00,38.75,38.75,38.74,38.75,50100.0,28.3198,28.3198,28.3125,28.3198,50100.0
2014-12-26 12:20:00,38.75,38.76,38.74,38.76,69100.0,28.3198,28.3271,28.3125,28.3271,69100.0
2014-12-26 12:30:00,38.76,38.76,38.75,38.76,52500.0,28.3271,28.3271,28.3198,28.3271,52500.0
2014-12-26 12:40:00,38.76,38.76,38.75,38.76,71000.0,28.3271,28.3271,28.3198,28.3271,71000.0
2014-12-26 12:50:00,38.76,38.76,38.75,38.76,53800.0,28.3271,28.3271,28.3198,28.3271,53800.0
2014-12-26 13:00:00,38.76,38.77,38.75,38.77,234400.0,28.3271,28.3345,28.3198,28.3345,234400.0
2014-12-26 13:10:00,38.77,38.77,38.75,38.76,155700.0,28.3345,28.3345,28.3198,28.3271,155700.0
2014-12-26 13:20:00,38.76,38.77,38.75,38.77,74000.0,28.3271,28.3345,28.3198,28.3345,74000.0
2014-12-26 13:30:00,38.77,38.79,38.75,38.76,215400.0,28.3345,28.3491,28.3198,28.3271,215400.0
2014-12-26 13:40:00,38.76,38.76,38.75,38.75,45500.0,28.3271,28.3271,28.3198,28.3198,45500.0
2014-12-26 13:50:00,38.76,38.76,38.75,38.76,142800.0,28.3271,28.3271,28.3198,28.3271,142800.0
2014-12-26 14:00:00,38.76,38.76,38.75,38.76,78600.0,28.3271,28.3271,28.3198,28.3271,78600.0
2014-12-26 14:10:00,38.75,38.76,38.72,38.72,173800.0,28.3198,28.3271,28.2979,28.2979,173800.0
2014-12-26 14:20:00,38.73,38.73,38.72,38.73,56900.0,28.3052,28.3052,28.2979,28.3052,56900.0
2014-12-26 14:30:00,38.72,38.73,38.72,38.73,96500.0,28.2979,28.3052,28.2979,28.3052,96500.0
2014-12-26 14:40:00,38.73,38.73,38.71,38.73,181000.0,28.3052,28.3052,28.2906,28.3052,181000.0
2014-12-26 14:50:00,38.73,38.73,38.72,38.73,128900.0,28.3052,28.3052,28.2979,28.3052,128900.0
2014-12-26 15:00:00,38.73,38.73,38.71,38.72,60600.0,28.3052,28.3052,28.2906,28.2979,60600.0
2014-12-26 15:10:00,38.72,38.74,38.71,38.73,124600.0,28.2979,28.3125,28.2906,28.3052,124600.0
2014-12-26 15:20:00,38.73,38.74,38.73,38.73,135200.0,28.3052,28.3125,28.3052,28.3052,135200.0
2014-12-26 15:30:00,38.74,38.75,38.73,38.75,424700.0,28.3125,28.3198,28.3052,28.3198,424700.0
2014-12-26 15:40:00,38.75,38.75,38.72,38.72,115100.0,28.3198,28.3198,28.2979,28.2979,115100.0
2014-12-26 15:50:00,38.72,38.73,38.69,38.7,253600.0,28.2979,28.3052,28.276,28.2833,253600.0
2014-12-29 09:30:00,38.45,38.47,38.42,38.45,398000.0,28.1006,28.1152,28.0787,28.1006,398000.0
2014-12-29 09:40:00,38.45,38.49,38.44,38.47,112700.0,28.1006,28.1298,28.0933,28.1152,112700.0
2014-12-29 09:50:00,38.47,38.48,38.44,38.44,80500.0,28.1152,28.1225,28.0933,28.0933,80500.0
2014-12-29 10:00:00,38.45,38.47,38.43,38.47,141300.0,28.1006,28.1152,28.086,28.1152,141300.0
2014-12-29 10:10:00,38.46,38.48,38.45,38.46,105100.0,28.1079,28.1225,28.1006,28.1079,105100.0
2014-12-29 10:20:00,38.46,38.47,38.44,38.45,63300.0,28.1079,28.1152,28.0933,28.1006,63300.0
2014-12-29 10:30:00,38.45,38.52,38.44,38.5,201300.0,28.1006,28.1517,28.0933,28.1371,201300.0
2014-12-29 10:40:00,38.5,38.52,38.49,38.51,73900.0,28.1371,28.1517,28.1298,28.1444,73900.0
2014-12-29 10:50:00,38.5,38.53,38.49,38.5,1239900.0,28.1371,28.1591,28.1298,28.1371,1239900.0
2014-12-29 11:00:00,38.5,38.5,38.47,38.5,211900.0,28.1371,28.1371,28.1152,28.1371,211900.0
2014-12-29 11:10:00,38.49,38.52,38.47,38.49,104000.0,28.1298,28.1517,28.1152,28.1298,104000.0
2014-12-29 11:20:00,38.49,38.54,38.49,38.53,118500.0,28.1298,28.1664,28.1298,28.1591,118500.0
2014-12-29 11:30:00,38.53,38.56,38.52,38.53,135900.0,28.1591,28.181,28.1517,28.1591,135900.0
2014-12-29 11:40:00,38.54,38.56,38.53,38.56,63000.0,28.1664,28.181,28.1591,28.181,63000.0
2014-12-29 11:50:00,38.55,38.56,38.53,38.53,91700.0,28.1737,28.181,28.1591,28.1591,91700.0
2014-12-29 12:00:00,38.54,38.55,38.51,38.53,232100.0,28.1664,28.1737,28.1444,28.1591,232100.0
2014-12-29 12:10:00,38.52,38.53,38.5,38.52,138400.0,28.1517,28.1591,28.1371,28.1517,138400.0
2014-12-29 12:20:00,38.52,38.52,38.49,38.5,495500.0,28.1517,28.1517,28.1298,28.1371,495500.0
2014-12-29 12:30:00,38.51,38.51,38.49,38.5,36900.0,28.1444,28.1444,28.1298,28.1371,36900.0
2014-12-29 12:40:00,38.51,38.51,38.49,38.51,36600.0,28.1444,28.1444,28.1298,28.1444,36600.0
2014-12-29 12:50:00,38.51,38.51,38.48,38.48,85200.0,28.1444,28.1444,28.1225,28.1225,85200.0
2014-12-29 13:00:00,38.49,38.49,38.44,38.45,101400.0,28.1298,28.1298,28.0933,28.1006,101400.0
2014-12-29 13:10:00,38.45,38.47,38.45,38.47,99600.0,28.1006,28.1152,28.1006,28.1152,99600.0
2014-12-29 13:20:00,38.46,38.48,38.45,38.48,86900.0,28.1079,28.1225,28.1006,28.1225,86900.0
2014-12-29 13:30:00,38.48,38.48,38.46,38.47,39800.0,28.1225,28.1225,28.1079,28.1152,39800.0
2014-12-29 13:40:00,38.48,38.48,38.44,38.45,105600.0,28.1225,28.1225,28.0933,28.1006,105600.0
2014-12-29 13:50:00,38.44,38.46,38.43,38.45,115900.0,28.0933,28.1079,28.086,28.1006,115900.0
2014-12-29 14:00:00,38.46,38.47,38.45,38.47,106100.0,28.1079,28.1152,28.1006,28.1152,106100.0
2014-12-29 14:10:00,38.47,38.47,38.46,38.46,199900.0,28.1152,28.1152,28.1079,28.1079,199900.0
2014-12-29 14:20:00,38.47,38.47,38.45,38.47,207400.0,28.1152,28.1152,28.1006,28.1152,207400.0
2014-12-29 14:30:00,38.47,38.48,38.45,38.46,271900.0,28.1152,28.1225,28.1006,28.1079,271900.0
2014-12-29 14:40:00,38.45,38.47,38.45,38.47,95200.0,28.1006,28.1152,28.1006,28.1152,95200.0
2014-12-29 14:50:00,38.47,38.48,38.45,38.47,897800.0,28.1152,28.1225,28.1006,28.1152,897800.0
2014-12-29 15:00:00,38.47,38.49,38.47,38.49,245100.0,28.1152,28.1298,28.1152,28.1298,245100.0
2014-12-29 15:10:00,38.49,38.49,38.46,38.48,182100.0,28.1298,28.1298,28.1079,28.1225,182100.0
2014-12-29 15:20:00,38.48,38.49,38.47,38.48,161600.0,28.1225,28.1298,28.1152,28.1225,161600.0
2014-12-29 15:30:00,38.48,38.49,38.47,38.49,157700.0,28.1225,28.1298,28.1152,28.1298,157700.0
2014-12-29 15:40:00,38.49,38.5,38.48,38.5,154300.0,28.1298,28.1371,28.1225,28.1371,154300.0
2014-12-29 15:50:00,38.5,38.5,38.44,38.45,375500.0,28.1371,28.1371,28.0933,28.1006,375500.0
2014-12-30 09:30:00,38.19,38.23,38.19,38.21,286400.0,27.9106,27.9398,27.9106,27.9252,286400.0
2014-12-30 09:40:00,38.2,38.22,38.17,38.18,256300.0,27.9179,27.9325,27.896,27.9033,256300.0
2014-12-30 09:50:00,38.18,38.21,38.18,38.18,300500.0,27.9033,27.9252,27.9033,27.9033,300500.0
2014-12-30 10:00:00,38.18,38.19,38.14,38.16,215400.0,27.9033,27.9106,27.874,27.8886,215400.0
2014-12-30 10:10:00,38.17,38.17,38.14,38.15,93700.0,27.896,27.896,27.874,27.8813,93700.0
2014-12-30 10:20:00,38.15,38.16,38.11,38.13,538000.0,27.8813,27.8886,27.8521,27.8667,538000.0
2014-12-30 10:30:00,38.13,38.16,38.12,38.15,72700.0,27.8667,27.8886,27.8594,27.8813,72700.0
2014-12-30 10:40:00,38.15,38.16,38.14,38.16,101900.0,27.8813,27.8886,27.874,27.8886,101900.0
2014-12-30 10:50:00,38.16,38.16,38.14,38.15,151800.0,27.8886,27.8886,27.874,27.8813,151800.0
2014-12-30 11:00:00,38.15,38.17,38.13,38.15,351600.0,27.8813,27.896,27.8667,27.8813,351600.0
2014-12-30 11:10:00,38.15,38.15,38.09,38.12,484100.0,27.8813,27.8813,27.8375,27.8594,484100.0
2014-12-30 11:20:00,38.12,38.17,38.1,38.14,230300.0,27.8594,27.896,27.8448,27.874,230300.0
2014-12-30 11:30:00,38.14,38.17,38.09,38.17,344500.0,27.874,27.896,27.8375,27.896,344500.0
2014-12-30 11:40:00,38.17,38.17,38.14,38.15,120000.0,27.896,27.896,27.874,27.8813,120000.0
2014-12-30 11:50:00,38.14,38.16,38.13,38.14,94300.0,27.874,27.8886,27.8667,27.874,94300.0
2014-12-30 12:00:00,38.14,38.17,38.14,38.17,187000.0,27.874,27.896,27.874,27.896,187000.0
2014-12-30 12:10:00,38.16,38.18,38.16,38.17,103000.0,27.8886,27.9033,27.8886,27.896,103000.0
2014-12-30 12:20:00,38.17,38.17,38.15,38.17,57700.0,27.896,27.896,27.8813,27.896,57700.0
2014-12-30 12:30:00,38.16,38.18,38.15,38.15,84300.0,27.8886,27.9033,27.8813,27.8813,84300.0
2014-12-30 12:40:00,38.15,38.16,38.11,38.16,78400.0,27.8813,27.8886,27.8521,27.8886,78400.0
2014-12-30 12:50:00,38.16,38.17,38.15,38.16,34900.0,27.8886,27.896,27.8813,27.8886,34900.0
2014-12-30 13:00:00,38.15,38.16,38.14,38.15,340000.0,27.8813,27.8886,27.874,27.8813,340000.0
2014-12-30 13:10:00,38.15,38.16,38.14,38.15,147000.0,27.8813,27.8886,27.874,27.8813,147000.0
2014-12-30 13:20:00,38.15,38.16,38.13,38.13,146300.0,27.8813,27.8886,27.8667,27.8667,146300.0
2014-12-30 13:30:00,38.13,38.16,38.13,38.14,171100.0,27.8667,27.8886,27.8667,27.874,171100.0
2014-12-30 13:40:00,38.14,38.14,38.09,38.12,128800.0,27.874,27.874,27.8375,27.8594,128800.0
2014-12-30 13:50:00,38.12,38.12,38.1,38.11,89300.0,27.8594,27.8594,27.8448,27.8521,89300.0
2014-12-30 14:00:00,38.11,38.12,38.1,38.12,91600.0,27.8521,27.8594,27.8448,27.8594,91600.0
2014-12-30 14:10:00,38.12,38.12,38.1,38.11,103800.0,27.8594,27.8594,27.8448,27.8521,103800.0
2014-12-30 14:20:00,38.12,38.13,38.11,38.13,94300.0,27.8594,27.8667,27.8521,27.8667,94300.0
2014-12-30 14:30:00,38.13,38.14,38.12,38.14,126800.0,27.8667,27.874,27.8594,27.874,126800.0
2014-12-30 14:40:00,38.14,38.14,38.12,38.14,241300.0,27.874,27.874,27.8594,27.874,241300.0
2014-12-30 14:50:00,38.13,38.14,38.12,38.12,82700.0,27.8667,27.874,27.8594,27.8594,82700.0
2014-12-30 15:00:00,38.13,38.14,38.11,38.12,120300.0,27.8667,27.874,27.8521,27.8594,120300.0
2014-12-30 15:10:00,38.12,38.13,38.1,38.11,122900.0,27.8594,27.8667,27.8448,27.8521,122900.0
2014-12-30 15:20:00,38.1,38.12,38.1,38.12,228700.0,27.8448,27.8594,27.8448,27.8594,228700.0
2014-12-30 15:30:00,38.12,38.15,38.11,38.15,124200.0,27.8594,27.8813,27.8521,27.8813,124200.0
2014-12-30 15:40:00,38.15,38.15,38.13,38.14,205200.0,27.8813,27.8813,27.8667,27.874,205200.0
2014-12-30 15:50:00,38.13,38.14,38.1,38.11,1440300.0,27.8667,27.874,27.8448,27.8521,1440300.0
2014-12-31 09:30:00,38.22,38.28,38.17,38.19,275300.0,27.9325,27.9763,27.896,27.9106,275300.0
2014-12-31 09:40:00,38.19,38.19,38.14,38.16,182400.0,27.9106,27.9106,27.874,27.8886,182400.0
2014-12-31 09:50:00,38.16,38.17,38.14,38.17,127100.0,27.8886,27.896,27.874,27.896,127100.0
2014-12-31 10:00:00,38.16,38.22,38.16,38.21,153300.0,27.8886,27.9325,27.8886,27.9252,153300.0
2014-12-31 10:10:00,38.21,38.22,38.2,38.21,130600.0,27.9252,27.9325,27.9179,27.9252,130600.0
2014-12-31 10:20:00,38.22,38.24,38.21,38.22,436100.0,27.9325,27.9471,27.9252,27.9325,436100.0
2014-12-31 10:30:00,38.23,38.23,38.21,38.22,100100.0,27.9398,27.9398,27.9252,27.9325,100100.0
2014-12-31 10:40:00,38.21,38.22,38.19,38.19,152100.0,27.9252,27.9325,27.9106,27.9106,152100.0
2014-12-31 10:50:00,38.19,38.21,38.19,38.2,165700.0,27.9106,27.9252,27.9106,27.9179,165700.0
2014-12-31 11:00:00,38.2,38.21,38.18,38.18,164800.0,27.9179,27.9252,27.9033,27.9033,164800.0
2014-12-31 11:10:00,38.18,38.19,38.18,38.18,165800.0,27.9033,27.9106,27.9033,27.9033,165800.0
2014-12-31 11:20:00,38.18,38.19,38.15,38.16,239800.0,27.9033,27.9106,27.8813,27.8886,239800.0
2014-12-31 11:30:00,38.16,38.19,38.15,38.18,160200.0,27.8886,27.9106,27.8813,27.9033,160200.0
2014-12-31 11:40:00,38.17,38.18,38.15,38.16,383700.0,27.896,27.9033,27.8813,27.8886,383700.0
2014-12-31 11:50:00,38.16,38.16,38.13,38.14,168400.0,27.8886,27.8886,27.8667,27.874,168400.0
2014-12-31 12:00:00,38.14,38.14,38.07,38.1,306900.0,27.874,27.874,27.8229,27.8448,306900.0
2014-12-31 12:10:00,38.1,38.1,38.07,38.09,210900.0,27.8448,27.8448,27.8229,27.8375,210900.0
2014-12-31 12:20:00,38.09,38.1,38.01,38.04,147000.0,27.8375,27.8448,27.779,27.8009,147000.0
2014-12-31 12:30:00,38.04,38.05,38.02,38.02,148100.0,27.8009,27.8083,27.7863,27.7863,148100.0
2014-12-31 12:40:00,38.02,38.03,38.01,38.02,120300.0,27.7863,27.7936,27.779,27.7863,120300.0
2014-12-31 12:50:00,38.02,38.04,38.0,38.02,205300.0,27.7863,27.8009,27.7717,27.7863,205300.0
2014-12-31 13:00:00,38.02,38.08,38.02,38.08,582300.0,27.7863,27.8302,27.7863,27.8302,582300.0
2014-12-31 13:10:00,38.08,38.08,38.07,38.07,100900.0,27.8302,27.8302,27.8229,27.8229,100900.0
2014-12-31 13:20:00,38.07,38.08,38.06,38.08,205200.0,27.8229,27.8302,27.8156,27.8302,205200.0
2014-12-31 13:30:00,38.08,38.09,38.07,38.09,116300.0,27.8302,27.8375,27.8229,27.8375,116300.0
2014-12-31 13:40:00,38.08,38.1,38.08,38.09,300400.0,27.8302,27.8448,27.8302,27.8375,300400.0
2014-12-31 13:50:00,38.09,38.1,38.05,38.06,415500.0,27.8375,27.8448,27.8083,27.8156,415500.0
2014-12-31 14:00:00,38.05,38.06,38.03,38.04,412000.0,27.8083,27.8156,27.7936,27.8009,412000.0
2014-12-31 14:10:00,38.04,38.04,37.98,38.0,418600.0,27.8009,27.8009,27.7571,27.7717,418600.0
2014-12-31 14:20:00,37.99,37.99,37.94,37.98,185800.0,27.7644,27.7644,27.7279,27.7571,185800.0
2014-12-31 14:30:00,37.98,37.99,37.94,37.95,137900.0,27.7571,27.7644,27.7279,27.7352,137900.0
2014-12-31 14:40:00,37.95,37.96,37.92,37.96,235000.0,27.7352,27.7425,27.7132,27.7425,235000.0
2014-12-31 14:50:00,37.95,37.97,37.95,37.97,226000.0,27.7352,27.7498,27.7352,27.7498,226000.0
2014-12-31 15:00:00,37.97,37.97,37.92,37.92,201400.0,27.7498,27.7498,27.7132,27.7132,201400.0
2014-12-31 15:10:00,37.93,37.97,37.92,37.97,130900.0,27.7206,27.7498,27.7132,27.7498,130900.0
2014-12-31 15:20:00,37.97,37.98,37.95,37.97,169100.0,27.7498,27.7571,27.7352,27.7498,169100.0
2014-12-31 15:30:00,37.97,37.97,37.94,37.94,223200.0,27.7498,27.7498,27.7279,27.7279,223200.0
2014-12-31 15:40:00,37.94,37.95,37.89,37.89,131100.0,27.7279,27.7352,27.6913,27.6913,131100.0
2014-12-31 15:50:00,37.89,37.94,37.85,37.87,436700.0,27.6913,27.7279,27.6621,27.6767,436700.0
2015-01-02 09:30:00,37.95,38.02,37.95,38.01,146800.0,27.7352,27.7863,27.7352,27.779,146800.0
2015-01-02 09:40:00,38.02,38.04,37.98,37.99,159200.0,27.7863,27.8009,27.7571,27.7644,159200.0
2015-01-02 09:50:00,37.99,38.01,37.94,37.97,51900.0,27.7644,27.779,27.7279,27.7498,51900.0
2015-01-02 10:00:00,37.97,37.99,37.91,37.94,164000.0,27.7498,27.7644,27.7059,27.7279,164000.0
2015-01-02 10:10:00,37.94,37.98,37.89,37.89,92400.0,27.7279,27.7571,27.6913,27.6913,92400.0
2015-01-02 10:20:00,37.89,37.93,37.87,37.9,103900.0,27.6913,27.7206,27.6767,27.6986,103900.0
2015-01-02 10:30:00,37.9,37.9,37.78,37.78,198700.0,27.6986,27.6986,27.6109,27.6109,198700.0
2015-01-02 10:40:00,37.78,37.82,37.74,37.81,81000.0,27.6109,27.6402,27.5817,27.6329,81000.0
2015-01-02 10:50:00,37.82,37.85,37.78,37.82,60800.0,27.6402,27.6621,27.6109,27.6402,60800.0
2015-01-02 11:00:00,37.82,37.82,37.72,37.75,132800.0,27.6402,27.6402,27.5671,27.589,132800.0
2015-01-02 11:10:00,37.74,37.76,37.69,37.75,241500.0,27.5817,27.5963,27.5452,27.589,241500.0
2015-01-02 11:20:00,37.75,37.8,37.72,37.78,124200.0,27.589,27.6255,27.5671,27.6109,124200.0
2015-01-02 11:30:00,37.78,37.8,37.71,37.72,292000.0,27.6109,27.6255,27.5598,27.5671,292000.0
2015-01-02 11:40:00,37.71,37.73,37.69,37.71,112800.0,27.5598,27.5744,27.5452,27.5598,112800.0
2015-01-02 11:50:00,37.71,37.71,37.67,37.7,131500.0,27.5598,27.5598,27.5305,27.5525,131500.0
2015-01-02 12:00:00,37.7,37.75,37.7,37.75,85500.0,27.5525,27.589,27.5525,27.589,85500.0
2015-01-02 12:10:00,37.75,37.75,37.71,37.73,102900.0,27.589,27.589,27.5598,27.5744,102900.0
2015-01-02 12:20:00,37.72,37.76,37.72,37.74,57600.0,27.5671,27.5963,27.5671,27.5817,57600.0
2015-01-02 12:30:00,37.74,37.76,37.72,37.75,124100.0,27.5817,27.5963,27.5671,27.589,124100.0
2015-01-02 12:40:00,37.74,37.75,37.68,37.69,130200.0,27.5817,27.589,27.5378,27.5452,130200.0
2015-01-02 12:50:00,37.68,37.72,37.68,37.7,262700.0,27.5378,27.5671,27.5378,27.5525,262700.0
2015-01-02 13:00:00,37.71,37.74,37.7,37.72,140200.0,27.5598,27.5817,27.5525,27.5671,140200.0
2015-01-02 13:10:00,37.72,37.73,37.69,37.7,112600.0,27.5671,27.5744,27.5452,27.5525,112600.0
2015-01-02 13:20:00,37.71,37.73,37.66,37.67,67300.0,27.5598,27.5744,27.5232,27.5305,67300.0
2015-01-02 13:30:00,37.67,37.7,37.65,37.68,107100.0,27.5305,27.5525,27.5159,27.5378,107100.0
2015-01-02 13:40:00,37.68,37.7,37.67,37.68,39000.0,27.5378,27.5525,27.5305,27.5378,39000.0
2015-01-02 13:50:00,37.68,37.73,37.66,37.7,142100.0,27.5378,27.5744,27.5232,27.5525,142100.0
2015-01-02 14:00:00,37.7,37.74,37.7,37.73,151800.0,27.5525,27.5817,27.5525,27.5744,151800.0
2015-01-02 14:10:00,37.73,37.75,37.71,37.72,103100.0,27.5744,27.589,27.5598,27.5671,103100.0
2015-01-02 14:20:00,37.71,37.74,37.69,37.7,136000.0,27.5598,27.5817,27.5452,27.5525,136000.0
2015-01-02 14:30:00,37.69,37.72,37.67,37.72,108200.0,27.5452,27.5671,27.5305,27.5671,108200.0
2015-01-02 14:40:00,37.71,37.74,37.7,37.72,68600.0,27.5598,27.5817,27.5525,27.5671,68600.0
2015-01-02 14:50:00,37.72,37.74,37.68,37.69,109700.0,27.5671,27.5817,27.5378,27.5452,109700.0
2015-01-02 15:00:00,37.69,37.71,37.66,37.67,247600.0,27.5452,27.5598,27.5232,27.5305,247600.0
2015-01-02 15:10:00,37.68,37.68,37.64,37.66,408300.0,27.5378,27.5378,27.5086,27.5232,408300.0
2015-01-02 15:20:00,37.66,37.69,37.65,37.69,142700.0,27.5232,27.5452,27.5159,27.5452,142700.0
2015-01-02 15:30:00,37.68,37.71,37.67,37.69,170100.0,27.5378,27.5598,27.5305,27.5452,170100.0
2015-01-02 15:40:00,37.69,37.75,37.68,37.75,306600.0,27.5452,27.589,27.5378,27.589,306600.0
2015-01-02 15:50:00,37.75,37.75,37.69,37.69,332900.0,27.589,27.589,27.5452,27.5452,332900.0
2015-01-05 09:30:00,37.25,37.25,37.13,37.14,266100.0,27.2236,27.2236,27.1359,27.1432,266100.0
2015-01-05 09:40:00,37.14,37.14,37.08,37.11,131200.0,27.1432,27.1432,27.0993,27.1213,131200.0
2015-01-05 09:50:00,37.11,37.11,36.98,37.05,257600.0,27.1213,27.1213,27.0263,27.0774,257600.0
2015-01-05 10:00:00,37.04,37.1,37.0,37.06,245600.0,27.0701,27.114,27.0409,27.0847,245600.0
2015-01-05 10:10:00,37.05,37.07,37.02,37.04,180700.0,27.0774,27.092,27.0555,27.0701,180700.0
2015-01-05 10:20:00,37.04,37.08,37.03,37.03,69500.0,27.0701,27.0993,27.0628,27.0628,69500.0
2015-01-05 10:30:00,37.02,37.04,36.97,36.97,159000.0,27.0555,27.0701,27.019,27.019,159000.0
2015-01-05 10:40:00,36.97,37.01,36.94,37.0,224000.0,27.019,27.0482,26.997,27.0409,224000.0
2015-01-05 10:50:00,37.01,37.03,36.98,37.01,261900.0,27.0482,27.0628,27.0263,27.0482,261900.0
2015-01-05 11:00:00,37.0,37.01,36.95,36.96,282400.0,27.0409,27.0482,27.0043,27.0116,282400.0
2015-01-05 11:10:00,36.95,36.98,36.9,36.92,147900.0,27.0043,27.0263,26.9678,26.9824,147900.0
2015-01-05 11:20:00,36.91,36.93,36.84,36.84,150200.0,26.9751,26.9897,26.9239,26.9239,150200.0
2015-01-05 11:30:00,36.84,36.89,36.83,36.88,72800.0,26.9239,26.9605,26.9166,26.9532,72800.0
2015-01-05 11:40:00,36.88,36.93,36.88,36.9,66800.0,26.9532,26.9897,26.9532,26.9678,66800.0
2015-01-05 11:50:00,36.9,36.91,36.87,36.88,94700.0,26.9678,26.9751,26.9459,26.9532,94700.0
2015-01-05 12:00:00,36.88,36.89,36.85,36.85,201700.0,26.9532,26.9605,26.9313,26.9313,201700.0
2015-01-05 12:10:00,36.85,36.86,36.81,36.82,87700.0,26.9313,26.9386,26.902,26.9093,87700.0
2015-01-05 12:20:00,36.82,36.83,36.78,36.8,161700.0,26.9093,26.9166,26.8801,26.8947,161700.0
2015-01-05 12:30:00,36.79,36.83,36.77,36.83,96800.0,26.8874,26.9166,26.8728,26.9166,96800.0
2015-01-05 12:40:00,36.83,36.85,36.81,36.83,121700.0,26.9166,26.9313,26.902,26.9166,121700.0
2015-01-05 12:50:00,36.82,36.83,36.79,36.81,155100.0,26.9093,26.9166,26.8874,26.902,155100.0
2015-01-05 13:00:00,36.81,36.82,36.78,36.81,146800.0,26.902,26.9093,26.8801,26.902,146800.0
2015-01-05 13:10:00,36.81,36.82,36.77,36.78,117600.0,26.902,26.9093,26.8728,26.8801,117600.0
2015-01-05 13:20:00,36.79,36.8,36.77,36.79,495000.0,26.8874,26.8947,26.8728,26.8874,495000.0
2015-01-05 13:30:00,36.78,36.84,36.78,36.83,141800.0,26.8801,26.9239,26.8801,26.9166,141800.0
2015-01-05 13:40:00,36.83,36.83,36.8,36.83,208500.0,26.9166,26.9166,26.8947,26.9166,208500.0
2015-01-05 13:50:00,36.83,36.85,36.79,36.83,195200.0,26.9166,26.9313,26.8874,26.9166,195200.0
2015-01-05 14:00:00,36.82,36.83,36.78,36.8,191800.0,26.9093,26.9166,26.8801,26.8947,191800.0
2015-01-05 14:10:00,36.8,36.83,36.77,36.8,142100.0,26.8947,26.9166,26.8728,26.8947,142100.0
2015-01-05 14:20:00,36.8,36.83,36.79,36.81,98900.0,26.8947,26.9166,26.8874,26.902,98900.0
2015-01-05 14:30:00,36.81,36.82,36.79,36.79,85400.0,26.902,26.9093,26.8874,26.8874,85400.0
2015-01-05 14:40:00,36.8,36.83,36.78,36.78,418200.0,26.8947,26.9166,26.8801,26.8801,418200.0
2015-01-05 14:50:00,36.79,36.83,36.77,36.8,164900.0,26.8874,26.9166,26.8728,26.8947,164900.0
2015-01-05 15:00:00,36.8,36.82,36.78,36.8,159300.0,26.8947,26.9093,26.8801,26.8947,159300.0
2015-01-05 15:10:00,36.8,36.85,36.8,36.82,170400.0,26.8947,26.9313,26.8947,26.9093,170400.0
2015-01-05 15:20:00,36.83,36.86,36.81,36.83,107100.0,26.9166,26.9386,26.902,26.9166,107100.0
2015-01-05 15:30:00,36.84,36.85,36.82,36.84,333800.0,26.9239,26.9313,26.9093,26.9239,333800.0
2015-01-05 15:40:00,36.85,36.87,36.84,36.87,222300.0,26.9313,26.9459,26.9239,26.9459,222300.0
2015-01-05 15:50:00,36.87,36.89,36.83,36.84,392000.0,26.9459,26.9605,26.9166,26.9239,392000.0
2015-01-06 09:30:00,36.81,36.84,36.74,36.78,141500.0,26.902,26.9239,26.8509,26.8801,141500.0
2015-01-06 09:40:00,36.77,36.8,36.74,36.8,83500.0,26.8728,26.8947,26.8509,26.8947,83500.0
2015-01-06 09:50:00,36.81,36.83,36.79,36.8,47700.0,26.902,26.9166,26.8874,26.8947,47700.0
2015-01-06 10:00:00,36.81,36.83,36.77,36.81,159100.0,26.902,26.9166,26.8728,26.902,159100.0
2015-01-06 10:10:00,36.82,36.9,36.81,36.9,110300.0,26.9093,26.9678,26.902,26.9678,110300.0
2015-01-06 10:20:00,36.9,36.94,36.89,36.92,49000.0,26.9678,26.997,26.9605,26.9824,49000.0
2015-01-06 10:30:00,36.92,36.92,36.84,36.84,149400.0,26.9824,26.9824,26.9239,26.9239,149400.0
2015-01-06 10:40:00,36.84,36.86,36.75,36.76,359400.0,26.9239,26.9386,26.8582,26.8655,359400.0
2015-01-06 10:50:00,36.75,36.77,36.68,36.69,138400.0,26.8582,26.8728,26.807,26.8143,138400.0
2015-01-06 11:00:00,36.68,36.69,36.59,36.66,112200.0,26.807,26.8143,26.7412,26.7924,112200.0
2015-01-06 11:10:00,36.66,36.66,36.56,36.58,172200.0,26.7924,26.7924,26.7193,26.7339,172200.0
2015-01-06 11:20:00,36.58,36.59,36.52,36.53,94600.0,26.7339,26.7412,26.6901,26.6974,94600.0
2015-01-06 11:30:00,36.52,36.53,36.44,36.45,183000.0,26.6901,26.6974,26.6316,26.6389,183000.0
2015-01-06 11:40:00,36.44,36.48,36.44,36.47,215400.0,26.6316,26.6608,26.6316,26.6535,215400.0
2015-01-06 11:50:00,36.48,36.48,36.45,36.45,290700.0,26.6608,26.6608,26.6389,26.6389,290700.0
2015-01-06 12:00:00,36.45,36.45,36.36,36.39,154600.0,26.6389,26.6389,26.5731,26.5951,154600.0
2015-01-06 12:10:00,36.39,36.42,36.35,36.4,63800.0,26.5951,26.617,26.5658,26.6024,63800.0
2015-01-06 12:20:00,36.39,36.43,36.36,36.42,47200.0,26.5951,26.6243,26.5731,26.617,47200.0
2015-01-06 12:30:00,36.41,36.48,36.4,36.48,108700.0,26.6097,26.6608,26.6024,26.6608,108700.0
2015-01-06 12:40:00,36.48,36.48,36.4,36.41,58100.0,26.6608,26.6608,26.6024,26.6097,58100.0
2015-01-06 12:50:00,36.42,36.48,36.41,36.45,54800.0,26.617,26.6608,26.6097,26.6389,54800.0
2015-01-06 13:00:00,36.46,36.46,36.37,36.37,149300.0,26.6462,26.6462,26.5805,26.5805,149300.0
2015-01-06 13:10:00,36.38,36.4,36.34,36.35,131700.0,26.5878,26.6024,26.5585,26.5658,131700.0
2015-01-06 13:20:00,36.34,36.38,36.31,36.36,109700.0,26.5585,26.5878,26.5366,26.5731,109700.0
2015-01-06 13:30:00,36.36,36.39,36.34,36.39,104700.0,26.5731,26.5951,26.5585,26.5951,104700.0
2015-01-06 13:40:00,36.38,36.4,36.33,36.4,81700.0,26.5878,26.6024,26.5512,26.6024,81700.0
2015-01-06 13:50:00,36.4,36.46,36.38,36.46,52200.0,26.6024,26.6462,26.5878,26.6462,52200.0
2015-01-06 14:00:00,36.46,36.5,36.44,36.46,117200.0,26.6462,26.6755,26.6316,26.6462,117200.0
2015-01-06 14:10:00,36.46,36.47,36.4,36.42,54500.0,26.6462,26.6535,26.6024,26.617,54500.0
2015-01-06 14:20:00,36.43,36.5,36.42,36.5,79000.0,26.6243,26.6755,26.617,26.6755,79000.0
2015-01-06 14:30:00,36.5,36.54,36.47,36.53,99800.0,26.6755,26.7047,26.6535,26.6974,99800.0
2015-01-06 14:40:00,36.52,36.59,36.52,36.58,193600.0,26.6901,26.7412,26.6901,26.7339,193600.0
2015-01-06 14:50:00,36.58,36.59,36.52,36.54,87600.0,26.7339,26.7412,26.6901,26.7047,87600.0
2015-01-06 15:00:00,36.53,36.55,36.49,36.49,58000.0,26.6974,26.712,26.6682,26.6682,58000.0
2015-01-06 15:10:00,36.5,36.55,36.48,36.55,207800.0,26.6755,26.712,26.6608,26.712,207800.0
2015-01-06 15:20:00,36.54,36.6,36.53,36.58,103500.0,26.7047,26.7485,26.6974,26.7339,103500.0
2015-01-06 15:30:00,36.6,36.6,36.52,36.52,95900.0,26.7485,26.7485,26.6901,26.6901,95900.0
2015-01-06 15:40:00,36.52,36.57,36.51,36.54,107600.0,26.6901,26.7266,26.6828,26.7047,107600.0
2015-01-06 15:50:00,36.55,36.55,36.43,36.44,419500.0,26.712,26.712,26.6243,26.6316,419500.0
2015-01-07 09:30:00,36.69,36.76,36.69,36.73,178500.0,26.8143,26.8655,26.8143,26.8436,178500.0
2015-01-07 09:40:00,36.73,36.74,36.7,36.71,138000.0,26.8436,26.8509,26.8216,26.8289,138000.0
2015-01-07 09:50:00,36.72,36.78,36.71,36.77,108900.0,26.8362,26.8801,26.8289,26.8728,108900.0
2015-01-07 10:00:00,36.78,36.8,36.76,36.78,162400.0,26.8801,26.8947,26.8655,26.8801,162400.0
2015-01-07 10:10:00,36.79,36.79,36.73,36.77,81000.0,26.8874,26.8874,26.8436,26.8728,81000.0
2015-01-07 10:20:00,36.77,36.79,36.73,36.74,73500.0,26.8728,26.8874,26.8436,26.8509,73500.0
2015-01-07 10:30:00,36.74,36.74,36.66,36.66,100500.0,26.8509,26.8509,26.7924,26.7924,100500.0
2015-01-07 10:40:00,36.66,36.68,36.61,36.66,102800.0,26.7924,26.807,26.7559,26.7924,102800.0
2015-01-07 10:50:00,36.66,36.7,36.64,36.65,55300.0,26.7924,26.8216,26.7778,26.7851,55300.0
2015-01-07 11:00:00,36.65,36.68,36.59,36.61,70200.0,26.7851,26.807,26.7412,26.7559,70200.0
2015-01-07 11:10:00,36.62,36.62,36.55,36.57,105800.0,26.7632,26.7632,26.712,26.7266,105800.0
2015-01-07 11:20:00,36.57,36.58,36.51,36.55,614700.0,26.7266,26.7339,26.6828,26.712,614700.0
2015-01-07 11:30:00,36.55,36.6,36.53,36.59,229200.0,26.712,26.7485,26.6974,26.7412,229200.0
2015-01-07 11:40:00,36.58,36.64,36.58,36.63,36200.0,26.7339,26.7778,26.7339,26.7705,36200.0
2015-01-07 11:50:00,36.63,36.79,36.62,36.77,184600.0,26.7705,26.8874,26.7632,26.8728,184600.0
2015-01-07 12:00:00,36.79,36.82,36.76,36.79,85900.0,26.8874,26.9093,26.8655,26.8874,85900.0
2015-01-07 12:10:00,36.78,36.81,36.76,36.81,102800.0,26.8801,26.902,26.8655,26.902,102800.0
2015-01-07 12:20:00,36.81,36.86,36.8,36.85,117800.0,26.902,26.9386,26.8947,26.9313,117800.0
2015-01-07 12:30:00,36.85,36.86,36.82,36.85,54800.0,26.9313,26.9386,26.9093,26.9313,54800.0
2015-01-07 12:40:00,36.86,36.86,36.82,36.83,56300.0,26.9386,26.9386,26.9093,26.9166,56300.0
2015-01-07 12:50:00,36.83,36.84,36.82,36.83,59700.0,26.9166,26.9239,26.9093,26.9166,59700.0
2015-01-07 13:00:00,36.84,36.85,36.82,36.82,68000.0,26.9239,26.9313,26.9093,26.9093,68000.0
2015-01-07 13:10:00,36.82,36.86,36.81,36.86,117400.0,26.9093,26.9386,26.902,26.9386,117400.0
2015-01-07 13:20:00,36.85,36.86,36.79,36.79,56800.0,26.9313,26.9386,26.8874,26.8874,56800.0
2015-01-07 13:30:00,36.79,36.83,36.79,36.82,79300.0,26.8874,26.9166,26.8874,26.9093,79300.0
2015-01-07 13:40:00,36.82,36.88,36.81,36.87,61000.0,26.9093,26.9532,26.902,26.9459,61000.0
2015-01-07 13:50:00,36.87,36.88,36.84,36.87,62000.0,26.9459,26.9532,26.9239,26.9459,62000.0
2015-01-07 14:00:00,36.89,36.89,36.77,36.87,105600.0,26.9605,26.9605,26.8728,26.9459,105600.0
2015-01-07 14:10:00,36.88,36.88,36.81,36.83,51100.0,26.9532,26.9532,26.902,26.9166,51100.0
2015-01-07 14:20:00,36.83,36.85,36.79,36.82,398300.0,26.9166,26.9313,26.8874,26.9093,398300.0
2015-01-07 14:30:00,36.83,36.88,36.82,36.87,58500.0,26.9166,26.9532,26.9093,26.9459,58500.0
2015-01-07 14:40:00,36.86,36.9,36.85,36.89,124500.0,26.9386,26.9678,26.9313,26.9605,124500.0
2015-01-07 14:50:00,36.88,36.89,36.81,36.82,92200.0,26.9532,26.9605,26.902,26.9093,92200.0
2015-01-07 15:00:00,36.83,36.85,36.8,36.85,55500.0,26.9166,26.9313,26.8947,26.9313,55500.0
2015-01-07 15:10:00,36.85,36.85,36.8,36.83,103900.0,26.9313,26.9313,26.8947,26.9166,103900.0
2015-01-07 15:20:00,36.84,36.84,36.8,36.83,141100.0,26.9239,26.9239,26.8947,26.9166,141100.0
2015-01-07 15:30:00,36.83,36.84,36.8,36.81,93300.0,26.9166,26.9239,26.8947,26.902,93300.0
2015-01-07 15:40:00,36.81,36.84,36.79,36.81,75600.0,26.902,26.9239,26.8874,26.902,75600.0
2015-01-07 15:50:00,36.82,36.84,36.81,36.84,243700.0,26.9093,26.9239,26.902,26.9239,243700.0
2015-01-08 09:30:00,37.07,37.15,37.06,37.15,461200.0,27.092,27.1505,27.0847,27.1505,461200.0
2015-01-08 09:40:00,37.15,37.21,37.14,37.21,97500.0,27.1505,27.1944,27.1432,27.1944,97500.0
2015-01-08 09:50:00,37.21,37.24,37.19,37.23,55300.0,27.1944,27.2163,27.1797,27.209,55300.0
2015-01-08 10:00:00,37.24,37.3,37.23,37.3,191500.0,27.2163,27.2601,27.209,27.2601,191500.0
2015-01-08 10:10:00,37.3,37.31,37.27,37.29,97400.0,27.2601,27.2674,27.2382,27.2528,97400.0
2015-01-08 10:20:00,37.29,37.31,37.26,37.31,22700.0,27.2528,27.2674,27.2309,27.2674,22700.0
2015-01-08 10:30:00,37.31,37.34,37.29,37.33,83400.0,27.2674,27.2894,27.2528,27.2821,83400.0
2015-01-08 10:40:00,37.34,37.38,37.33,37.36,117600.0,27.2894,27.3186,27.2821,27.304,117600.0
2015-01-08 10:50:00,37.37,37.39,37.34,37.38,52000.0,27.3113,27.3259,27.2894,27.3186,52000.0
2015-01-08 11:00:00,37.39,37.46,37.39,37.43,85100.0,27.3259,27.3771,27.3259,27.3551,85100.0
2015-01-08 11:10:00,37.44,37.47,37.41,37.47,146200.0,27.3624,27.3844,27.3405,27.3844,146200.0
2015-01-08 11:20:00,37.47,37.49,37.45,37.46,132300.0,27.3844,27.399,27.3698,27.3771,132300.0
2015-01-08 11:30:00,37.47,37.48,37.41,37.43,132000.0,27.3844,27.3917,27.3405,27.3551,132000.0
2015-01-08 11:40:00,37.44,37.44,37.38,37.41,55600.0,27.3624,27.3624,27.3186,27.3405,55600.0
2015-01-08 11:50:00,37.42,37.42,37.39,37.41,69200.0,27.3478,27.3478,27.3259,27.3405,69200.0
2015-01-08 12:00:00,37.4,37.41,37.38,37.38,89800.0,27.3332,27.3405,27.3186,27.3186,89800.0
2015-01-08 12:10:00,37.38,37.39,37.36,37.39,535300.0,27.3186,27.3259,27.304,27.3259,535300.0
2015-01-08 12:20:00,37.39,37.41,37.38,37.41,170000.0,27.3259,27.3405,27.3186,27.3405,170000.0
2015-01-08 12:30:00,37.41,37.42,37.4,37.41,86300.0,27.3405,27.3478,27.3332,27.3405,86300.0
2015-01-08 12:40:00,37.4,37.43,37.4,37.43,65200.0,27.3332,27.3551,27.3332,27.3551,65200.0
2015-01-08 12:50:00,37.43,37.45,37.42,37.44,55300.0,27.3551,27.3698,27.3478,27.3624,55300.0
2015-01-08 13:00:00,37.44,37.46,37.42,37.46,175500.0,27.3624,27.3771,27.3478,27.3771,175500.0
2015-01-08 13:10:00,37.46,37.46,37.44,37.44,248600.0,27.3771,27.3771,27.3624,27.3624,248600.0
2015-01-08 13:20:00,37.45,37.45,37.43,37.44,43800.0,27.3698,27.3698,27.3551,27.3624,43800.0
2015-01-08 13:30:00,37.44,37.44,37.42,37.43,244100.0,27.3624,27.3624,27.3478,27.3551,244100.0
2015-01-08 13:40:00,37.42,37.43,37.41,37.42,80000.0,27.3478,27.3551,27.3405,27.3478,80000.0
2015-01-08 13:50:00,37.42,37.43,37.38,37.39,69000.0,27.3478,27.3551,27.3186,27.3259,69000.0
2015-01-08 14:00:00,37.39,37.39,37.36,37.37,69900.0,27.3259,27.3259,27.304,27.3113,69900.0
2015-01-08 14:10:00,37.37,37.38,37.34,37.35,46900.0,27.3113,27.3186,27.2894,27.2967,46900.0
2015-01-08 14:20:00,37.36,37.41,37.36,37.41,224500.0,27.304,27.3405,27.304,27.3405,224500.0
2015-01-08 14:30:00,37.41,37.42,37.4,37.41,325200.0,27.3405,27.3478,27.3332,27.3405,325200.0
2015-01-08 14:40:00,37.41,37.43,37.4,37.41,201100.0,27.3405,27.3551,27.3332,27.3405,201100.0
2015-01-08 14:50:00,37.4,37.41,37.39,37.41,122800.0,27.3332,27.3405,27.3259,27.3405,122800.0
2015-01-08 15:00:00,37.41,37.42,37.39,37.4,104200.0,27.3405,27.3478,27.3259,27.3332,104200.0
2015-01-08 15:10:00,37.4,37.42,37.39,37.42,49600.0,27.3332,27.3478,27.3259,27.3478,49600.0
2015-01-08 15:20:00,37.42,37.43,37.4,37.41,79500.0,27.3478,27.3551,27.3332,27.3405,79500.0
2015-01-08 15:30:00,37.42,37.42,37.38,37.39,84500.0,27.3478,27.3478,27.3186,27.3259,84500.0
2015-01-08 15:40:00,37.39,37.39,37.35,37.36,42100.0,27.3259,27.3259,27.2967,27.304,42100.0
2015-01-08 15:50:00,37.35,37.39,37.35,37.39,202700.0,27.2967,27.3259,27.2967,27.3259,202700.0
2015-01-09 09:30:00,37.4,37.45,37.32,37.37,138300.0,27.3332,27.3698,27.2747,27.3113,138300.0
2015-01-09 09:40:00,37.36,37.4,37.24,37.26,249100.0,27.304,27.3332,27.2163,27.2309,249100.0
2015-01-09 09:50:00,37.26,37.28,37.2,37.23,173700.0,27.2309,27.2455,27.187,27.209,173700.0
2015-01-09 10:00:00,37.22,37.34,37.2,37.34,106700.0,27.2017,27.2894,27.187,27.2894,106700.0
2015-01-09 10:10:00,37.33,37.36,37.28,37.29,81400.0,27.2821,27.304,27.2455,27.2528,81400.0
2015-01-09 10:20:00,37.28,37.31,37.21,37.23,102800.0,27.2455,27.2674,27.1944,27.209,102800.0
2015-01-09 10:30:00,37.23,37.23,37.17,37.18,110100.0,27.209,27.209,27.1651,27.1724,110100.0
2015-01-09 10:40:00,37.17,37.23,37.14,37.22,59600.0,27.1651,27.209,27.1432,27.2017,59600.0
2015-01-09 10:50:00,37.21,37.24,37.18,37.2,39800.0,27.1944,27.2163,27.1724,27.187,39800.0
2015-01-09 11:00:00,37.2,37.2,37.12,37.14,101100.0,27.187,27.187,27.1286,27.1432,101100.0
2015-01-09 11:10:00,37.14,37.14,37.04,37.07,110000.0,27.1432,27.1432,27.0701,27.092,110000.0
2015-01-09 11:20:00,37.07,37.09,37.04,37.07,154800.0,27.092,27.1067,27.0701,27.092,154800.0
2015-01-09 11:30:00,37.08,37.18,37.05,37.18,86600.0,27.0993,27.1724,27.0774,27.1724,86600.0
2015-01-09 11:40:00,37.17,37.22,37.14,37.22,78200.0,27.1651,27.2017,27.1432,27.2017,78200.0
2015-01-09 11:50:00,37.21,37.21,37.16,37.2,112800.0,27.1944,27.1944,27.1578,27.187,112800.0
2015-01-09 12:00:00,37.2,37.24,37.18,37.24,308800.0,27.187,27.2163,27.1724,27.2163,308800.0
2015-01-09 12:10:00,37.24,37.26,37.22,37.26,55500.0,27.2163,27.2309,27.2017,27.2309,55500.0
2015-01-09 12:20:00,37.25,37.26,37.17,37.19,44400.0,27.2236,27.2309,27.1651,27.1797,44400.0
2015-01-09 12:30:00,37.19,37.21,37.14,37.16,63600.0,27.1797,27.1944,27.1432,27.1578,63600.0
2015-01-09 12:40:00,37.16,37.18,37.14,37.17,35900.0,27.1578,27.1724,27.1432,27.1651,35900.0
2015-01-09 12:50:00,37.17,37.17,37.11,37.12,27500.0,27.1651,27.1651,27.1213,27.1286,27500.0
2015-01-09 13:00:00,37.11,37.15,37.1,37.14,197800.0,27.1213,27.1505,27.114,27.1432,197800.0
2015-01-09 13:10:00,37.14,37.21,37.13,37.2,299700.0,27.1432,27.1944,27.1359,27.187,299700.0
2015-01-09 13:20:00,37.2,37.21,37.16,37.17,222600.0,27.187,27.1944,27.1578,27.1651,222600.0
2015-01-09 13:30:00,37.17,37.21,37.17,37.18,35500.0,27.1651,27.1944,27.1651,27.1724,35500.0
2015-01-09 13:40:00,37.19,37.2,37.15,37.19,80800.0,27.1797,27.187,27.1505,27.1797,80800.0
2015-01-09 13:50:00,37.18,37.22,37.16,37.18,39100.0,27.1724,27.2017,27.1578,27.1724,39100.0
2015-01-09 14:00:00,37.18,37.18,37.15,37.17,67700.0,27.1724,27.1724,27.1505,27.1651,67700.0
2015-01-09 14:10:00,37.18,37.2,37.17,37.19,53900.0,27.1724,27.187,27.1651,27.1797,53900.0
2015-01-09 14:20:00,37.2,37.2,37.18,37.2,33200.0,27.187,27.187,27.1724,27.187,33200.0
2015-01-09 14:30:00,37.19,37.22,37.17,37.21,513100.0,27.1797,27.2017,27.1651,27.1944,513100.0
2015-01-09 14:40:00,37.22,37.24,37.19,37.19,157300.0,27.2017,27.2163,27.1797,27.1797,157300.0
2015-01-09 14:50:00,37.19,37.23,37.19,37.23,73000.0,27.1797,27.209,27.1797,27.209,73000.0
2015-01-09 15:00:00,37.22,37.27,37.21,37.26,68200.0,27.2017,27.2382,27.1944,27.2309,68200.0
2015-01-09 15:10:00,37.26,37.3,37.26,37.27,96800.0,27.2309,27.2601,27.2309,27.2382,96800.0
2015-01-09 15:20:00,37.27,37.28,37.22,37.23,62900.0,27.2382,27.2455,27.2017,27.209,62900.0
2015-01-09 15:30:00,37.24,37.24,37.2,37.23,92600.0,27.2163,27.2163,27.187,27.209,92600.0
2015-01-09 15:40:00,37.23,37.26,37.22,37.24,123300.0,27.209,27.2309,27.2017,27.2163,123300.0
2015-01-09 15:50:00,37.24,37.24,37.18,37.2,155500.0,27.2163,27.2163,27.1724,27.187,155500.0
2015-01-12 09:30:00,37.22,37.28,37.07,37.1,190300.0,27.2017,27.2455,27.092,27.114,190300.0
2015-01-12 09:40:00,37.09,37.11,37.02,37.03,154800.0,27.1067,27.1213,27.0555,27.0628,154800.0
2015-01-12 09:50:00,37.03,37.06,36.99,37.01,52900.0,27.0628,27.0847,27.0336,27.0482,52900.0
2015-01-12 10:00:00,36.99,37.05,36.94,37.04,103300.0,27.0336,27.0774,26.997,27.0701,103300.0
2015-01-12 10:10:00,37.04,37.1,37.02,37.08,90700.0,27.0701,27.114,27.0555,27.0993,90700.0
2015-01-12 10:20:00,37.08,37.11,37.02,37.05,77000.0,27.0993,27.1213,27.0555,27.0774,77000.0
2015-01-12 10:30:00,37.05,37.1,37.0,37.1,129200.0,27.0774,27.114,27.0409,27.114,129200.0
2015-01-12 10:40:00,37.09,37.19,37.09,37.16,69400.0,27.1067,27.1797,27.1067,27.1578,69400.0
2015-01-12 10:50:00,37.16,37.22,37.13,37.21,40200.0,27.1578,27.2017,27.1359,27.1944,40200.0
2015-01-12 11:00:00,37.22,37.28,37.17,37.17,103000.0,27.2017,27.2455,27.1651,27.1651,103000.0
2015-01-12 11:10:00,37.18,37.23,37.16,37.21,132600.0,27.1724,27.209,27.1578,27.1944,132600.0
2015-01-12 11:20:00,37.21,37.22,37.18,37.19,113400.0,27.1944,27.2017,27.1724,27.1797,113400.0
2015-01-12 11:30:00,37.19,37.22,37.17,37.22,92500.0,27.1797,27.2017,27.1651,27.2017,92500.0
2015-01-12 11:40:00,37.22,37.24,37.19,37.2,345200.0,27.2017,27.2163,27.1797,27.187,345200.0
2015-01-12 11:50:00,37.19,37.23,37.17,37.22,91300.0,27.1797,27.209,27.1651,27.2017,91300.0
2015-01-12 12:00:00,37.22,37.25,37.21,37.22,76000.0,27.2017,27.2236,27.1944,27.2017,76000.0
2015-01-12 12:10:00,37.22,37.23,37.15,37.17,996900.0,27.2017,27.209,27.1505,27.1651,996900.0
2015-01-12 12:20:00,37.17,37.21,37.17,37.2,117000.0,27.1651,27.1944,27.1651,27.187,117000.0
2015-01-12 12:30:00,37.2,37.22,37.19,37.21,108400.0,27.187,27.2017,27.1797,27.1944,108400.0
2015-01-12 12:40:00,37.2,37.21,37.14,37.15,357500.0,27.187,27.1944,27.1432,27.1505,357500.0
2015-01-12 12:50:00,37.14,37.17,37.13,37.16,281000.0,27.1432,27.1651,27.1359,27.1578,281000.0
2015-01-12 13:00:00,37.16,37.19,37.15,37.18,487200.0,27.1578,27.1797,27.1505,27.1724,487200.0
2015-01-12 13:10:00,37.17,37.19,37.16,37.16,425800.0,27.1651,27.1797,27.1578,27.1578,425800.0
2015-01-12 13:20:00,37.17,37.17,37.12,37.14,377100.0,27.1651,27.1651,27.1286,27.1432,377100.0
2015-01-12 13:30:00,37.14,37.17,37.13,37.16,455600.0,27.1432,27.1651,27.1359,27.1578,455600.0
2015-01-12 13:40:00,37.15,37.2,37.15,37.2,188000.0,27.1505,27.187,27.1505,27.187,188000.0
2015-01-12 13:50:00,37.2,37.21,37.16,37.16,440400.0,27.187,27.1944,27.1578,27.1578,440400.0
2015-01-12 14:00:00,37.16,37.19,37.16,37.18,184500.0,27.1578,27.1797,27.1578,27.1724,184500.0
2015-01-12 14:10:00,37.18,37.2,37.14,37.16,194400.0,27.1724,27.187,27.1432,27.1578,194400.0
2015-01-12 14:20:00,37.16,37.17,37.12,37.13,93800.0,27.1578,27.1651,27.1286,27.1359,93800.0
2015-01-12 14:30:00,37.12,37.14,37.1,37.1,102800.0,27.1286,27.1432,27.114,27.114,102800.0
2015-01-12 14:40:00,37.09,37.14,37.09,37.14,87400.0,27.1067,27.1432,27.1067,27.1432,87400.0
2015-01-12 14:50:00,37.14,37.15,37.1,37.14,62700.0,27.1432,27.1505,27.114,27.1432,62700.0
2015-01-12 15:00:00,37.14,37.17,37.12,37.12,123700.0,27.1432,27.1651,27.1286,27.1286,123700.0
2015-01-12 15:10:00,37.12,37.16,37.12,37.15,78700.0,27.1286,27.1578,27.1286,27.1505,78700.0
2015-01-12 15:20:00,37.15,37.16,37.1,37.12,79500.0,27.1505,27.1578,27.114,27.1286,79500.0
2015-01-12 15:30:00,37.13,37.14,37.08,37.12,189500.0,27.1359,27.1432,27.0993,27.1286,189500.0
2015-01-12 15:40:00,37.12,37.21,37.12,37.19,168200.0,27.1286,27.1944,27.1286,27.1797,168200.0
2015-01-12 15:50:00,37.19,37.19,37.13,37.16,345200.0,27.1797,27.1797,27.1359,27.1578,345200.0
2015-01-13 09:30:00,37.6,37.68,37.52,37.64,111500.0,27.4794,27.5378,27.4209,27.5086,111500.0
2015-01-13 09:40:00,37.63,37.68,37.61,37.63,62800.0,27.5013,27.5378,27.4867,27.5013,62800.0
2015-01-13 09:50:00,37.64,37.68,37.61,37.68,42100.0,27.5086,27.5378,27.4867,27.5378,42100.0
2015-01-13 10:00:00,37.68,37.69,37.63,37.67,135400.0,27.5378,27.5452,27.5013,27.5305,135400.0
2015-01-13 10:10:00,37.66,37.66,37.61,37.63,389300.0,27.5232,27.5232,27.4867,27.5013,389300.0
2015-01-13 10:20:00,37.63,37.66,37.62,37.65,68700.0,27.5013,27.5232,27.494,27.5159,68700.0
2015-01-13 10:30:00,37.64,37.67,37.63,37.65,69700.0,27.5086,27.5305,27.5013,27.5159,69700.0
2015-01-13 10:40:00,37.66,37.67,37.63,37.64,64100.0,27.5232,27.5305,27.5013,27.5086,64100.0
2015-01-13 10:50:00,37.65,37.67,37.63,37.63,40400.0,27.5159,27.5305,27.5013,27.5013,40400.0
2015-01-13 11:00:00,37.64,37.66,37.62,37.64,51100.0,27.5086,27.5232,27.494,27.5086,51100.0
2015-01-13 11:10:00,37.64,37.66,37.61,37.62,37700.0,27.5086,27.5232,27.4867,27.494,37700.0
2015-01-13 11:20:00,37.62,37.64,37.56,37.64,57200.0,27.494,27.5086,27.4501,27.5086,57200.0
2015-01-13 11:30:00,37.64,37.65,37.62,37.63,33400.0,27.5086,27.5159,27.494,27.5013,33400.0
2015-01-13 11:40:00,37.63,37.64,37.6,37.64,45600.0,27.5013,27.5086,27.4794,27.5086,45600.0
2015-01-13 11:50:00,37.63,37.63,37.58,37.59,54300.0,27.5013,27.5013,27.4648,27.4721,54300.0
2015-01-13 12:00:00,37.6,37.6,37.55,37.56,92200.0,27.4794,27.4794,27.4428,27.4501,92200.0
2015-01-13 12:10:00,37.55,37.58,37.54,37.57,74700.0,27.4428,27.4648,27.4355,27.4575,74700.0
2015-01-13 12:20:00,37.57,37.57,37.52,37.55,59300.0,27.4575,27.4575,27.4209,27.4428,59300.0
2015-01-13 12:30:00,37.54,37.56,37.52,37.54,38600.0,27.4355,27.4501,27.4209,27.4355,38600.0
2015-01-13 12:40:00,37.53,37.56,37.51,37.56,52100.0,27.4282,27.4501,27.4136,27.4501,52100.0
2015-01-13 12:50:00,37.57,37.57,37.53,37.55,19300.0,27.4575,27.4575,27.4282,27.4428,19300.0
2015-01-13 13:00:00,37.55,37.57,37.53,37.54,130600.0,27.4428,27.4575,27.4282,27.4355,130600.0
2015-01-13 13:10:00,37.53,37.55,37.51,37.51,139500.0,27.4282,27.4428,27.4136,27.4136,139500.0
2015-01-13 13:20:00,37.51,37.51,37.38,37.39,151200.0,27.4136,27.4136,27.3186,27.3259,151200.0
2015-01-13 13:30:00,37.39,37.39,37.32,37.32,194700.0,27.3259,27.3259,27.2747,27.2747,194700.0
2015-01-13 13:40:00,37.32,37.33,37.29,37.3,139600.0,27.2747,27.2821,27.2528,27.2601,139600.0
2015-01-13 13:50:00,37.3,37.31,37.14,37.21,163300.0,27.2601,27.2674,27.1432,27.1944,163300.0
2015-01-13 14:00:00,37.21,37.21,37.08,37.12,343400.0,27.1944,27.1944,27.0993,27.1286,343400.0
2015-01-13 14:10:00,37.12,37.17,37.08,37.15,252100.0,27.1286,27.1651,27.0993,27.1505,252100.0
2015-01-13 14:20:00,37.15,37.25,37.15,37.25,90200.0,27.1505,27.2236,27.1505,27.2236,90200.0
2015-01-13 14:30:00,37.25,37.28,37.24,37.27,32800.0,27.2236,27.2455,27.2163,27.2382,32800.0
2015-01-13 14:40:00,37.26,37.28,37.23,37.24,52100.0,27.2309,27.2455,27.209,27.2163,52100.0
2015-01-13 14:50:00,37.23,37.26,37.14,37.15,163300.0,27.209,27.2309,27.1432,27.1505,163300.0
2015-01-13 15:00:00,37.15,37.18,37.14,37.15,145000.0,27.1505,27.1724,27.1432,27.1505,145000.0
2015-01-13 15:10:00,37.15,37.29,37.14,37.27,78400.0,27.1505,27.2528,27.1432,27.2382,78400.0
2015-01-13 15:20:00,37.27,37.3,37.23,37.24,84400.0,27.2382,27.2601,27.209,27.2163,84400.0
2015-01-13 15:30:00,37.24,37.4,37.24,37.39,238400.0,27.2163,27.3332,27.2163,27.3259,238400.0
2015-01-13 15:40:00,37.39,37.42,37.34,37.35,160900.0,27.3259,27.3478,27.2894,27.2967,160900.0
2015-01-13 15:50:00,37.35,37.37,37.3,37.36,193400.0,27.2967,27.3113,27.2601,27.304,193400.0
2015-01-14 09:30:00,37.18,37.21,37.09,37.15,381400.0,27.1724,27.1944,27.1067,27.1505,381400.0
2015-01-14 09:40:00,37.15,37.18,37.11,37.17,95100.0,27.1505,27.1724,27.1213,27.1651,95100.0
2015-01-14 09:50:00,37.17,37.17,37.13,37.15,47300.0,27.1651,27.1651,27.1359,27.1505,47300.0
2015-01-14 10:00:00,37.15,37.29,37.14,37.29,118100.0,27.1505,27.2528,27.1432,27.2528,118100.0
2015-01-14 10:10:00,37.29,37.3,37.23,37.24,57900.0,27.2528,27.2601,27.209,27.2163,57900.0
2015-01-14 10:20:00,37.24,37.28,37.23,37.27,81800.0,27.2163,27.2455,27.209,27.2382,81800.0
2015-01-14 10:30:00,37.27,37.27,37.15,37.16,135400.0,27.2382,27.2382,27.1505,27.1578,135400.0
2015-01-14 10:40:00,37.17,37.26,37.16,37.23,247200.0,27.1651,27.2309,27.1578,27.209,247200.0
2015-01-14 10:50:00,37.23,37.25,37.18,37.22,67200.0,27.209,27.2236,27.1724,27.2017,67200.0
2015-01-14 11:00:00,37.23,37.24,37.12,37.14,83800.0,27.209,27.2163,27.1286,27.1432,83800.0
2015-01-14 11:10:00,37.16,37.18,37.12,37.15,583600.0,27.1578,27.1724,27.1286,27.1505,583600.0
2015-01-14 11:20:00,37.14,37.2,37.14,37.15,97800.0,27.1432,27.187,27.1432,27.1505,97800.0
2015-01-14 11:30:00,37.14,37.21,37.1,37.21,82500.0,27.1432,27.1944,27.114,27.1944,82500.0
2015-01-14 11:40:00,37.21,37.23,37.18,37.19,229400.0,27.1944,27.209,27.1724,27.1797,229400.0
2015-01-14 11:50:00,37.2,37.21,37.13,37.14,55700.0,27.187,27.1944,27.1359,27.1432,55700.0
2015-01-14 12:00:00,37.14,37.19,37.14,37.14,46400.0,27.1432,27.1797,27.1432,27.1432,46400.0
2015-01-14 12:10:00,37.14,37.14,37.09,37.1,118400.0,27.1432,27.1432,27.1067,27.114,118400.0
2015-01-14 12:20:00,37.11,37.14,37.09,37.12,68300.0,27.1213,27.1432,27.1067,27.1286,68300.0
2015-01-14 12:30:00,37.11,37.14,37.09,37.13,60600.0,27.1213,27.1432,27.1067,27.1359,60600.0
2015-01-14 12:40:00,37.13,37.14,37.08,37.09,114300.0,27.1359,27.1432,27.0993,27.1067,114300.0
2015-01-14 12:50:00,37.09,37.12,37.06,37.11,69200.0,27.1067,27.1286,27.0847,27.1213,69200.0
2015-01-14 13:00:00,37.11,37.13,37.07,37.08,108800.0,27.1213,27.1359,27.092,27.0993,108800.0
2015-01-14 13:10:00,37.08,37.09,37.04,37.09,116200.0,27.0993,27.1067,27.0701,27.1067,116200.0
2015-01-14 13:20:00,37.08,37.09,37.04,37.05,199400.0,27.0993,27.1067,27.0701,27.0774,199400.0
2015-01-14 13:30:00,37.04,37.05,37.0,37.01,147400.0,27.0701,27.0774,27.0409,27.0482,147400.0
2015-01-14 13:40:00,37.01,37.03,36.97,37.02,81400.0,27.0482,27.0628,27.019,27.0555,81400.0
2015-01-14 13:50:00,37.02,37.04,36.98,37.03,118600.0,27.0555,27.0701,27.0263,27.0628,118600.0
2015-01-14 14:00:00,37.03,37.07,37.01,37.04,233100.0,27.0628,27.092,27.0482,27.0701,233100.0
2015-01-14 14:10:00,37.04,37.17,37.03,37.16,159900.0,27.0701,27.1651,27.0628,27.1578,159900.0
2015-01-14 14:20:00,37.18,37.18,37.12,37.18,121300.0,27.1724,27.1724,27.1286,27.1724,121300.0
2015-01-14 14:30:00,37.17,37.23,37.17,37.2,82300.0,27.1651,27.209,27.1651,27.187,82300.0
2015-01-14 14:40:00,37.19,37.23,37.15,37.15,176100.0,27.1797,27.209,27.1505,27.1505,176100.0
2015-01-14 14:50:00,37.15,37.15,37.11,37.12,90200.0,27.1505,27.1505,27.1213,27.1286,90200.0
2015-01-14 15:00:00,37.12,37.21,37.11,37.2,174500.0,27.1286,27.1944,27.1213,27.187,174500.0
2015-01-14 15:10:00,37.2,37.28,37.16,37.27,226200.0,27.187,27.2455,27.1578,27.2382,226200.0
2015-01-14 15:20:00,37.27,37.29,37.22,37.25,142200.0,27.2382,27.2528,27.2017,27.2236,142200.0
2015-01-14 15:30:00,37.26,37.29,37.2,37.25,94600.0,27.2309,27.2528,27.187,27.2236,94600.0
2015-01-14 15:40:00,37.25,37.29,37.24,37.27,249700.0,27.2236,27.2528,27.2163,27.2382,249700.0
2015-01-14 15:50:00,37.28,37.29,37.23,37.25,235100.0,27.2455,27.2528,27.209,27.2236,235100.0
2015-01-15 09:30:00,37.66,37.72,37.5,37.52,145500.0,27.5232,27.5671,27.4063,27.4209,145500.0
2015-01-15 09:40:00,37.53,37.55,37.39,37.39,142500.0,27.4282,27.4428,27.3259,27.3259,142500.0
2015-01-15 09:50:00,37.39,37.5,37.38,37.47,78000.0,27.3259,27.4063,27.3186,27.3844,78000.0
2015-01-15 10:00:00,37.45,37.5,37.42,37.48,217400.0,27.3698,27.4063,27.3478,27.3917,217400.0
2015-01-15 10:10:00,37.48,37.58,37.47,37.55,113000.0,27.3917,27.4648,27.3844,27.4428,113000.0
2015-01-15 10:20:00,37.57,37.59,37.52,37.57,92700.0,27.4575,27.4721,27.4209,27.4575,92700.0
2015-01-15 10:30:00,37.57,37.62,37.54,37.57,139100.0,27.4575,27.494,27.4355,27.4575,139100.0
2015-01-15 10:40:00,37.56,37.58,37.48,37.5,101800.0,27.4501,27.4648,27.3917,27.4063,101800.0
2015-01-15 10:50:00,37.5,37.51,37.45,37.45,103800.0,27.4063,27.4136,27.3698,27.3698,103800.0
2015-01-15 11:00:00,37.45,37.54,37.44,37.48,136300.0,27.3698,27.4355,27.3624,27.3917,136300.0
2015-01-15 11:10:00,37.5,37.52,37.42,37.43,342100.0,27.4063,27.4209,27.3478,27.3551,342100.0
2015-01-15 11:20:00,37.43,37.46,37.42,37.44,333000.0,27.3551,27.3771,27.3478,27.3624,333000.0
2015-01-15 11:30:00,37.45,37.51,37.41,37.46,98600.0,27.3698,27.4136,27.3405,27.3771,98600.0
2015-01-15 11:40:00,37.47,37.57,37.46,37.54,91600.0,27.3844,27.4575,27.3771,27.4355,91600.0
2015-01-15 11:50:00,37.55,37.56,37.5,37.51,69100.0,27.4428,27.4501,27.4063,27.4136,69100.0
2015-01-15 12:00:00,37.51,37.54,37.51,37.52,77800.0,27.4136,27.4355,27.4136,27.4209,77800.0
2015-01-15 12:10:00,37.52,37.55,37.49,37.49,53800.0,27.4209,27.4428,27.399,27.399,53800.0
2015-01-15 12:20:00,37.49,37.54,37.48,37.51,59000.0,27.399,27.4355,27.3917,27.4136,59000.0
2015-01-15 12:30:00,37.5,37.51,37.43,37.46,65600.0,27.4063,27.4136,27.3551,27.3771,65600.0
2015-01-15 12:40:00,37.45,37.48,37.38,37.42,118000.0,27.3698,27.3917,27.3186,27.3478,118000.0
2015-01-15 12:50:00,37.41,37.44,37.38,37.43,118300.0,27.3405,27.3624,27.3186,27.3551,118300.0
2015-01-15 13:00:00,37.41,37.5,37.41,37.48,216600.0,27.3405,27.4063,27.3405,27.3917,216600.0
2015-01-15 13:10:00,37.49,37.56,37.47,37.54,316600.0,27.399,27.4501,27.3844,27.4355,316600.0
2015-01-15 13:20:00,37.54,37.55,37.43,37.44,226800.0,27.4355,27.4428,27.3551,27.3624,226800.0
2015-01-15 13:30:00,37.45,37.49,37.45,37.48,95100.0,27.3698,27.399,27.3698,27.3917,95100.0
2015-01-15 13:40:00,37.47,37.51,37.46,37.5,103200.0,27.3844,27.4136,27.3771,27.4063,103200.0
2015-01-15 13:50:00,37.5,37.57,37.47,37.48,402600.0,27.4063,27.4575,27.3844,27.3917,402600.0
2015-01-15 14:00:00,37.48,37.51,37.46,37.5,230100.0,27.3917,27.4136,27.3771,27.4063,230100.0
2015-01-15 14:10:00,37.51,37.53,37.47,37.52,298300.0,27.4136,27.4282,27.3844,27.4209,298300.0
2015-01-15 14:20:00,37.53,37.53,37.47,37.48,637100.0,27.4282,27.4282,27.3844,27.3917,637100.0
2015-01-15 14:30:00,37.47,37.56,37.46,37.55,286200.0,27.3844,27.4501,27.3771,27.4428,286200.0
2015-01-15 14:40:00,37.55,37.56,37.51,37.51,149000.0,27.4428,27.4501,27.4136,27.4136,149000.0
2015-01-15 14:50:00,37.51,37.62,37.51,37.6,543700.0,27.4136,27.494,27.4136,27.4794,543700.0
2015-01-15 15:00:00,37.6,37.61,37.55,37.56,302300.0,27.4794,27.4867,27.4428,27.4501,302300.0
2015-01-15 15:10:00,37.56,37.57,37.48,37.51,450300.0,27.4501,27.4575,27.3917,27.4136,450300.0
2015-01-15 15:20:00,37.51,37.55,37.5,37.54,61700.0,27.4136,27.4428,27.4063,27.4355,61700.0
2015-01-15 15:30:00,37.54,37.57,37.51,37.52,106700.0,27.4355,27.4575,27.4136,27.4209,106700.0
2015-01-15 15:40:00,37.51,37.56,37.51,37.53,93600.0,27.4136,27.4501,27.4136,27.4282,93600.0
2015-01-15 15:50:00,37.52,37.52,37.43,37.45,252600.0,27.4209,27.4209,27.3551,27.3698,252600.0
2015-01-16 09:30:00,37.48,37.58,37.46,37.54,173100.0,27.3917,27.4648,27.3771,27.4355,173100.0
2015-01-16 09:40:00,37.53,37.58,37.52,37.55,126200.0,27.4282,27.4648,27.4209,27.4428,126200.0
2015-01-16 09:50:00,37.55,37.57,37.45,37.47,125000.0,27.4428,27.4575,27.3698,27.3844,125000.0
2015-01-16 10:00:00,37.48,37.54,37.44,37.45,178000.0,27.3917,27.4355,27.3624,27.3698,178000.0
2015-01-16 10:10:00,37.46,37.51,37.42,37.5,62000.0,27.3771,27.4136,27.3478,27.4063,62000.0
2015-01-16 10:20:00,37.5,37.52,37.46,37.49,256600.0,27.4063,27.4209,27.3771,27.399,256600.0
2015-01-16 10:30:00,37.49,37.54,37.47,37.53,149400.0,27.399,27.4355,27.3844,27.4282,149400.0
2015-01-16 10:40:00,37.53,37.54,37.45,37.48,87500.0,27.4282,27.4355,27.3698,27.3917,87500.0
2015-01-16 10:50:00,37.48,37.63,37.48,37.59,159600.0,27.3917,27.5013,27.3917,27.4721,159600.0
2015-01-16 11:00:00,37.58,37.6,37.54,37.58,111500.0,27.4648,27.4794,27.4355,27.4648,111500.0
2015-01-16 11:10:00,37.59,37.61,37.54,37.6,187900.0,27.4721,27.4867,27.4355,27.4794,187900.0
2015-01-16 11:20:00,37.59,37.63,37.59,37.63,197800.0,27.4721,27.5013,27.4721,27.5013,197800.0
2015-01-16 11:30:00,37.62,37.66,37.6,37.64,447200.0,27.494,27.5232,27.4794,27.5086,447200.0
2015-01-16 11:40:00,37.64,37.68,37.61,37.64,180100.0,27.5086,27.5378,27.4867,27.5086,180100.0
2015-01-16 11:50:00,37.62,37.69,37.61,37.67,53400.0,27.494,27.5452,27.4867,27.5305,53400.0
2015-01-16 12:00:00,37.67,37.73,37.66,37.71,77200.0,27.5305,27.5744,27.5232,27.5598,77200.0
2015-01-16 12:10:00,37.72,37.74,37.69,37.7,57600.0,27.5671,27.5817,27.5452,27.5525,57600.0
2015-01-16 12:20:00,37.69,37.71,37.68,37.71,24100.0,27.5452,27.5598,27.5378,27.5598,24100.0
2015-01-16 12:30:00,37.7,37.71,37.67,37.68,63100.0,27.5525,27.5598,27.5305,27.5378,63100.0
2015-01-16 12:40:00,37.68,37.77,37.68,37.77,45900.0,27.5378,27.6036,27.5378,27.6036,45900.0
2015-01-16 12:50:00,37.77,37.79,37.75,37.79,99900.0,27.6036,27.6182,27.589,27.6182,99900.0
2015-01-16 13:00:00,37.79,37.79,37.73,37.76,150900.0,27.6182,27.6182,27.5744,27.5963,150900.0
2015-01-16 13:10:00,37.77,37.77,37.73,37.74,64200.0,27.6036,27.6036,27.5744,27.5817,64200.0
2015-01-16 13:20:00,37.74,37.77,37.71,37.75,114100.0,27.5817,27.6036,27.5598,27.589,114100.0
2015-01-16 13:30:00,37.74,37.78,37.73,37.77,101400.0,27.5817,27.6109,27.5744,27.6036,101400.0
2015-01-16 13:40:00,37.76,37.77,37.75,37.77,50800.0,27.5963,27.6036,27.589,27.6036,50800.0
2015-01-16 13:50:00,37.76,37.78,37.74,37.74,183800.0,27.5963,27.6109,27.5817,27.5817,183800.0
2015-01-16 14:00:00,37.73,37.75,37.71,37.71,181200.0,27.5744,27.589,27.5598,27.5598,181200.0
2015-01-16 14:10:00,37.71,37.73,37.7,37.7,68000.0,27.5598,27.5744,27.5525,27.5525,68000.0
2015-01-16 14:20:00,37.7,37.73,37.7,37.71,458800.0,27.5525,27.5744,27.5525,27.5598,458800.0
2015-01-16 14:30:00,37.71,37.73,37.69,37.73,85300.0,27.5598,27.5744,27.5452,27.5744,85300.0
2015-01-16 14:40:00,37.73,37.76,37.72,37.75,87200.0,27.5744,27.5963,27.5671,27.589,87200.0
2015-01-16 14:50:00,37.75,37.81,37.74,37.81,103800.0,27.589,27.6329,27.5817,27.6329,103800.0
2015-01-16 15:00:00,37.82,37.82,37.79,37.79,55100.0,27.6402,27.6402,27.6182,27.6182,55100.0
2015-01-16 15:10:00,37.79,37.79,37.73,37.75,51700.0,27.6182,27.6182,27.5744,27.589,51700.0
2015-01-16 15:20:00,37.76,37.8,37.75,37.79,81000.0,27.5963,27.6255,27.589,27.6182,81000.0
2015-01-16 15:30:00,37.79,37.86,37.78,37.86,37400.0,27.6182,27.6694,27.6109,27.6694,37400.0
2015-01-16 15:40:00,37.86,37.93,37.85,37.92,110400.0,27.6694,27.7206,27.6621,27.7132,110400.0
2015-01-16 15:50:00,37.92,37.93,37.87,37.87,115500.0,27.7132,27.7206,27.6767,27.6767,115500.0
2015-01-20 09:30:00,38.18,38.2,38.09,38.11,212700.0,27.9033,27.9179,27.8375,27.8521,212700.0
2015-01-20 09:40:00,38.1,38.11,38.01,38.01,305800.0,27.8448,27.8521,27.779,27.779,305800.0
2015-01-20 09:50:00,38.01,38.05,38.0,38.05,173900.0,27.779,27.8083,27.7717,27.8083,173900.0
2015-01-20 10:00:00,38.04,38.08,38.01,38.08,152100.0,27.8009,27.8302,27.779,27.8302,152100.0
2015-01-20 10:10:00,38.07,38.1,38.02,38.04,849900.0,27.8229,27.8448,27.7863,27.8009,849900.0
2015-01-20 10:20:00,38.05,38.1,38.05,38.06,101300.0,27.8083,27.8448,27.8083,27.8156,101300.0
2015-01-20 10:30:00,38.07,38.08,37.98,37.98,153200.0,27.8229,27.8302,27.7571,27.7571,153200.0
2015-01-20 10:40:00,37.98,38.01,37.95,38.01,212400.0,27.7571,27.779,27.7352,27.779,212400.0
2015-01-20 10:50:00,38.02,38.02,37.97,37.98,99400.0,27.7863,27.7863,27.7498,27.7571,99400.0
2015-01-20 11:00:00,37.98,38.0,37.95,37.99,64800.0,27.7571,27.7717,27.7352,27.7644,64800.0
2015-01-20 11:10:00,37.99,37.99,37.94,37.97,121500.0,27.7644,27.7644,27.7279,27.7498,121500.0
2015-01-20 11:20:00,37.98,37.99,37.95,37.96,70000.0,27.7571,27.7644,27.7352,27.7425,70000.0
2015-01-20 11:30:00,37.96,38.0,37.96,37.99,88700.0,27.7425,27.7717,27.7425,27.7644,88700.0
2015-01-20 11:40:00,37.99,38.0,37.9,37.9,91900.0,27.7644,27.7717,27.6986,27.6986,91900.0
2015-01-20 11:50:00,37.9,37.92,37.88,37.91,98200.0,27.6986,27.7132,27.684,27.7059,98200.0
2015-01-20 12:00:00,37.9,37.95,37.9,37.95,64100.0,27.6986,27.7352,27.6986,27.7352,64100.0
2015-01-20 12:10:00,37.95,37.97,37.93,37.95,64900.0,27.7352,27.7498,27.7206,27.7352,64900.0
2015-01-20 12:20:00,37.95,37.96,37.94,37.95,110100.0,27.7352,27.7425,27.7279,27.7352,110100.0
2015-01-20 12:30:00,37.95,37.96,37.91,37.95,96500.0,27.7352,27.7425,27.7059,27.7352,96500.0
2015-01-20 12:40:00,37.95,37.97,37.94,37.96,58700.0,27.7352,27.7498,27.7279,27.7425,58700.0
2015-01-20 12:50:00,37.95,37.97,37.92,37.93,61500.0,27.7352,27.7498,27.7132,27.7206,61500.0
2015-01-20 13:00:00,37.93,37.95,37.9,37.91,426200.0,27.7206,27.7352,27.6986,27.7059,426200.0
2015-01-20 13:10:00,37.91,37.95,37.89,37.94,146000.0,27.7059,27.7352,27.6913,27.7279,146000.0
2015-01-20 13:20:00,37.95,38.01,37.95,38.0,397800.0,27.7352,27.779,27.7352,27.7717,397800.0
2015-01-20 13:30:00,37.99,38.02,37.99,38.01,608100.0,27.7644,27.7863,27.7644,27.779,608100.0
2015-01-20 13:40:00,38.0,38.02,37.98,38.01,134900.0,27.7717,27.7863,27.7571,27.779,134900.0
2015-01-20 13:50:00,38.01,38.01,37.99,38.0,111700.0,27.779,27.779,27.7644,27.7717,111700.0
2015-01-20 14:00:00,37.99,38.04,37.98,38.01,126500.0,27.7644,27.8009,27.7571,27.779,126500.0
2015-01-20 14:10:00,38.02,38.02,37.99,38.01,91500.0,27.7863,27.7863,27.7644,27.779,91500.0
2015-01-20 14:20:00,38.01,38.02,37.98,37.98,79500.0,27.779,27.7863,27.7571,27.7571,79500.0
2015-01-20 14:30:00,37.99,38.06,37.99,38.06,73500.0,27.7644,27.8156,27.7644,27.8156,73500.0
2015-01-20 14:40:00,38.05,38.1,38.05,38.1,75200.0,27.8083,27.8448,27.8083,27.8448,75200.0
2015-01-20 14:50:00,38.09,38.1,38.07,38.09,90400.0,27.8375,27.8448,27.8229,27.8375,90400.0
2015-01-20 15:00:00,38.1,38.11,38.07,38.1,103200.0,27.8448,27.8521,27.8229,27.8448,103200.0
2015-01-20 15:10:00,38.1,38.11,38.08,38.09,102800.0,27.8448,27.8521,27.8302,27.8375,102800.0
2015-01-20 15:20:00,38.09,38.1,38.07,38.08,146200.0,27.8375,27.8448,27.8229,27.8302,146200.0
2015-01-20 15:30:00,38.08,38.08,38.04,38.05,129200.0,27.8302,27.8302,27.8009,27.8083,129200.0
2015-01-20 15:40:00,38.05,38.08,38.05,38.06,182000.0,27.8083,27.8302,27.8083,27.8156,182000.0
2015-01-20 15:50:00,38.06,38.08,38.02,38.04,292500.0,27.8156,27.8302,27.7863,27.8009,292500.0
2015-01-21 09:30:00,38.06,38.16,37.96,38.15,344200.0,27.8156,27.8886,27.7425,27.8813,344200.0
2015-01-21 09:40:00,38.18,38.24,38.08,38.13,257700.0,27.9033,27.9471,27.8302,27.8667,257700.0
2015-01-21 09:50:00,38.15,38.21,38.09,38.15,189000.0,27.8813,27.9252,27.8375,27.8813,189000.0
2015-01-21 10:00:00,38.15,38.19,38.08,38.08,276300.0,27.8813,27.9106,27.8302,27.8302,276300.0
2015-01-21 10:10:00,38.09,38.19,38.05,38.17,164300.0,27.8375,27.9106,27.8083,27.896,164300.0
2015-01-21 10:20:00,38.17,38.21,38.14,38.18,141300.0,27.896,27.9252,27.874,27.9033,141300.0
2015-01-21 10:30:00,38.18,38.2,38.14,38.14,144900.0,27.9033,27.9179,27.874,27.874,144900.0
2015-01-21 10:40:00,38.13,38.2,38.12,38.2,151400.0,27.8667,27.9179,27.8594,27.9179,151400.0
2015-01-21 10:50:00,38.21,38.27,38.2,38.26,149500.0,27.9252,27.969,27.9179,27.9617,149500.0
2015-01-21 11:00:00,38.26,38.29,38.24,38.25,121900.0,27.9617,27.9837,27.9471,27.9544,121900.0
2015-01-21 11:10:00,38.26,38.28,38.22,38.25,159700.0,27.9617,27.9763,27.9325,27.9544,159700.0
2015-01-21 11:20:00,38.24,38.25,38.19,38.24,214300.0,27.9471,27.9544,27.9106,27.9471,214300.0
2015-01-21 11:30:00,38.23,38.29,38.23,38.27,125500.0,27.9398,27.9837,27.9398,27.969,125500.0
2015-01-21 11:40:00,38.27,38.28,38.24,38.26,87500.0,27.969,27.9763,27.9471,27.9617,87500.0
2015-01-21 11:50:00,38.26,38.28,38.23,38.24,118700.0,27.9617,27.9763,27.9398,27.9471,118700.0
2015-01-21 12:00:00,38.23,38.26,38.19,38.2,92700.0,27.9398,27.9617,27.9106,27.9179,92700.0
2015-01-21 12:10:00,38.2,38.23,38.19,38.2,124300.0,27.9179,27.9398,27.9106,27.9179,124300.0
2015-01-21 12:20:00,38.2,38.25,38.19,38.24,60000.0,27.9179,27.9544,27.9106,27.9471,60000.0
2015-01-21 12:30:00,38.25,38.26,38.2,38.2,60000.0,27.9544,27.9617,27.9179,27.9179,60000.0
2015-01-21 12:40:00,38.2,38.23,38.2,38.22,60700.0,27.9179,27.9398,27.9179,27.9325,60700.0
2015-01-21 12:50:00,38.23,38.23,38.19,38.21,131700.0,27.9398,27.9398,27.9106,27.9252,131700.0
2015-01-21 13:00:00,38.2,38.23,38.19,38.22,97600.0,27.9179,27.9398,27.9106,27.9325,97600.0
2015-01-21 13:10:00,38.23,38.25,38.21,38.24,163800.0,27.9398,27.9544,27.9252,27.9471,163800.0
2015-01-21 13:20:00,38.24,38.24,38.18,38.19,92500.0,27.9471,27.9471,27.9033,27.9106,92500.0
2015-01-21 13:30:00,38.18,38.19,38.16,38.18,71200.0,27.9033,27.9106,27.8886,27.9033,71200.0
2015-01-21 13:40:00,38.18,38.2,38.18,38.18,85100.0,27.9033,27.9179,27.9033,27.9033,85100.0
2015-01-21 13:50:00,38.19,38.2,38.16,38.18,140500.0,27.9106,27.9179,27.8886,27.9033,140500.0
2015-01-21 14:00:00,38.17,38.19,38.15,38.19,53600.0,27.896,27.9106,27.8813,27.9106,53600.0
2015-01-21 14:10:00,38.18,38.23,38.16,38.2,127900.0,27.9033,27.9398,27.8886,27.9179,127900.0
2015-01-21 14:20:00,38.2,38.25,38.2,38.23,56700.0,27.9179,27.9544,27.9179,27.9398,56700.0
2015-01-21 14:30:00,38.24,38.25,38.23,38.24,173200.0,27.9471,27.9544,27.9398,27.9471,173200.0
2015-01-21 14:40:00,38.23,38.28,38.22,38.27,159100.0,27.9398,27.9763,27.9325,27.969,159100.0
2015-01-21 14:50:00,38.28,38.29,38.26,38.28,94700.0,27.9763,27.9837,27.9617,27.9763,94700.0
2015-01-21 15:00:00,38.28,38.28,38.25,38.26,109200.0,27.9763,27.9763,27.9544,27.9617,109200.0
2015-01-21 15:10:00,38.25,38.29,38.23,38.29,169300.0,27.9544,27.9837,27.9398,27.9837,169300.0
2015-01-21 15:20:00,38.29,38.3,38.27,38.27,142200.0,27.9837,27.991,27.969,27.969,142200.0
2015-01-21 15:30:00,38.27,38.3,38.26,38.29,148900.0,27.969,27.991,27.9617,27.9837,148900.0
2015-01-21 15:40:00,38.29,38.3,38.27,38.28,266100.0,27.9837,27.991,27.969,27.9763,266100.0
2015-01-21 15:50:00,38.29,38.32,38.28,38.32,443000.0,27.9837,28.0056,27.9763,28.0056,443000.0
2015-01-22 09:30:00,38.23,38.28,38.18,38.21,274300.0,27.9398,27.9763,27.9033,27.9252,274300.0
2015-01-22 09:40:00,38.21,38.25,38.13,38.17,107400.0,27.9252,27.9544,27.8667,27.896,107400.0
2015-01-22 09:50:00,38.17,38.23,38.12,38.21,150800.0,27.896,27.9398,27.8594,27.9252,150800.0
2015-01-22 10:00:00,38.2,38.28,38.2,38.27,244600.0,27.9179,27.9763,27.9179,27.969,244600.0
2015-01-22 10:10:00,38.27,38.32,38.23,38.31,173600.0,27.969,28.0056,27.9398,27.9983,173600.0
2015-01-22 10:20:00,38.32,38.36,38.29,38.32,162100.0,28.0056,28.0348,27.9837,28.0056,162100.0
2015-01-22 10:30:00,38.31,38.35,38.31,38.35,68700.0,27.9983,28.0275,27.9983,28.0275,68700.0
2015-01-22 10:40:00,38.36,38.42,38.35,38.36,78800.0,28.0348,28.0787,28.0275,28.0348,78800.0
2015-01-22 10:50:00,38.37,38.39,38.34,38.38,134900.0,28.0421,28.0567,28.0202,28.0494,134900.0
2015-01-22 11:00:00,38.38,38.4,38.3,38.3,77700.0,28.0494,28.064,27.991,27.991,77700.0
2015-01-22 11:10:00,38.31,38.33,38.26,38.32,38200.0,27.9983,28.0129,27.9617,28.0056,38200.0
2015-01-22 11:20:00,38.32,38.35,38.29,38.33,63200.0,28.0056,28.0275,27.9837,28.0129,63200.0
2015-01-22 11:30:00,38.36,38.36,38.25,38.28,82700.0,28.0348,28.0348,27.9544,27.9763,82700.0
2015-01-22 11:40:00,38.29,38.3,38.25,38.27,73800.0,27.9837,27.991,27.9544,27.969,73800.0
2015-01-22 11:50:00,38.26,38.28,38.23,38.28,247300.0,27.9617,27.9763,27.9398,27.9763,247300.0
2015-01-22 12:00:00,38.29,38.29,38.26,38.26,65800.0,27.9837,27.9837,27.9617,27.9617,65800.0
2015-01-22 12:10:00,38.26,38.32,38.25,38.3,256000.0,27.9617,28.0056,27.9544,27.991,256000.0
2015-01-22 12:20:00,38.31,38.36,38.3,38.34,33400.0,27.9983,28.0348,27.991,28.0202,33400.0
2015-01-22 12:30:00,38.35,38.35,38.32,38.32,68900.0,28.0275,28.0275,28.0056,28.0056,68900.0
2015-01-22 12:40:00,38.32,38.33,38.27,38.32,1164300.0,28.0056,28.0129,27.969,28.0056,1164300.0
2015-01-22 12:50:00,38.33,38.33,38.28,38.3,116900.0,28.0129,28.0129,27.9763,27.991,116900.0
2015-01-22 13:00:00,38.3,38.32,38.29,38.32,112100.0,27.991,28.0056,27.9837,28.0056,112100.0
2015-01-22 13:10:00,38.31,38.33,38.27,38.28,179000.0,27.9983,28.0129,27.969,27.9763,179000.0
2015-01-22 13:20:00,38.29,38.31,38.28,38.3,127300.0,27.9837,27.9983,27.9763,27.991,127300.0
2015-01-22 13:30:00,38.3,38.35,38.29,38.34,94800.0,27.991,28.0275,27.9837,28.0202,94800.0
2015-01-22 13:40:00,38.34,38.39,38.34,38.38,114000.0,28.0202,28.0567,28.0202,28.0494,114000.0
2015-01-22 13:50:00,38.38,38.41,38.37,38.4,330600.0,28.0494,28.0714,28.0421,28.064,330600.0
2015-01-22 14:00:00,38.4,38.42,38.37,38.39,1065200.0,28.064,28.0787,28.0421,28.0567,1065200.0
2015-01-22 14:10:00,38.38,38.43,38.38,38.43,115900.0,28.0494,28.086,28.0494,28.086,115900.0
2015-01-22 14:20:00,38.43,38.44,38.41,38.43,75800.0,28.086,28.0933,28.0714,28.086,75800.0
2015-01-22 14:30:00,38.43,38.47,38.42,38.47,161200.0,28.086,28.1152,28.0787,28.1152,161200.0
2015-01-22 14:40:00,38.47,38.5,38.44,38.48,133100.0,28.1152,28.1371,28.0933,28.1225,133100.0
2015-01-22 14:50:00,38.48,38.52,38.48,38.52,172000.0,28.1225,28.1517,28.1225,28.1517,172000.0
2015-01-22 15:00:00,38.52,38.54,38.51,38.52,136800.0,28.1517,28.1664,28.1444,28.1517,136800.0
2015-01-22 15:10:00,38.53,38.54,38.51,38.54,63900.0,28.1591,28.1664,28.1444,28.1664,63900.0
2015-01-22 15:20:00,38.54,38.54,38.51,38.51,52800.0,28.1664,28.1664,28.1444,28.1444,52800.0
2015-01-22 15:30:00,38.52,38.53,38.5,38.51,117000.0,28.1517,28.1591,28.1371,28.1444,117000.0
2015-01-22 15:40:00,38.51,38.52,38.46,38.47,94100.0,28.1444,28.1517,28.1079,28.1152,94100.0
2015-01-22 15:50:00,38.46,38.46,38.42,38.45,170300.0,28.1079,28.1079,28.0787,28.1006,170300.0
2015-01-23 09:30:00,38.4,38.43,38.33,38.4,135400.0,28.064,28.086,28.0129,28.064,135400.0
2015-01-23 09:40:00,38.4,38.43,38.36,38.39,129600.0,28.064,28.086,28.0348,28.0567,129600.0
2015-01-23 09:50:00,38.4,38.42,38.37,38.4,83000.0,28.064,28.0787,28.0421,28.064,83000.0
2015-01-23 10:00:00,38.4,38.45,38.37,38.38,175900.0,28.064,28.1006,28.0421,28.0494,175900.0
2015-01-23 10:10:00,38.38,38.39,38.35,38.38,80600.0,28.0494,28.0567,28.0275,28.0494,80600.0
2015-01-23 10:20:00,38.37,38.44,38.37,38.42,119600.0,28.0421,28.0933,28.0421,28.0787,119600.0
2015-01-23 10:30:00,38.44,38.44,38.38,38.39,157700.0,28.0933,28.0933,28.0494,28.0567,157700.0
2015-01-23 10:40:00,38.39,38.4,38.33,38.4,241200.0,28.0567,28.064,28.0129,28.064,241200.0
2015-01-23 10:50:00,38.4,38.45,38.37,38.41,122800.0,28.064,28.1006,28.0421,28.0714,122800.0
2015-01-23 11:00:00,38.41,38.45,38.39,38.39,71800.0,28.0714,28.1006,28.0567,28.0567,71800.0
2015-01-23 11:10:00,38.39,38.43,38.35,38.43,145000.0,28.0567,28.086,28.0275,28.086,145000.0
2015-01-23 11:20:00,38.42,38.49,38.41,38.48,69300.0,28.0787,28.1298,28.0714,28.1225,69300.0
2015-01-23 11:30:00,38.48,38.49,38.44,38.45,737700.0,28.1225,28.1298,28.0933,28.1006,737700.0
2015-01-23 11:40:00,38.45,38.49,38.43,38.48,76100.0,28.1006,28.1298,28.086,28.1225,76100.0
2015-01-23 11:50:00,38.48,38.48,38.44,38.46,108600.0,28.1225,28.1225,28.0933,28.1079,108600.0
2015-01-23 12:00:00,38.45,38.46,38.43,38.45,154800.0,28.1006,28.1079,28.086,28.1006,154800.0
2015-01-23 12:10:00,38.45,38.48,38.45,38.45,390700.0,28.1006,28.1225,28.1006,28.1006,390700.0
2015-01-23 12:20:00,38.45,38.46,38.43,38.44,273100.0,28.1006,28.1079,28.086,28.0933,273100.0
2015-01-23 12:30:00,38.44,38.48,38.43,38.47,146300.0,28.0933,28.1225,28.086,28.1152,146300.0
2015-01-23 12:40:00,38.47,38.48,38.44,38.44,99400.0,28.1152,28.1225,28.0933,28.0933,99400.0
2015-01-23 12:50:00,38.45,38.45,38.42,38.44,97300.0,28.1006,28.1006,28.0787,28.0933,97300.0
2015-01-23 13:00:00,38.44,38.45,38.41,38.42,115800.0,28.0933,28.1006,28.0714,28.0787,115800.0
2015-01-23 13:10:00,38.42,38.44,38.35,38.37,2752100.0,28.0787,28.0933,28.0275,28.0421,2752100.0
2015-01-23 13:20:00,38.37,38.39,38.36,38.37,355900.0,28.0421,28.0567,28.0348,28.0421,355900.0
2015-01-23 13:30:00,38.37,38.39,38.35,38.39,181800.0,28.0421,28.0567,28.0275,28.0567,181800.0
2015-01-23 13:40:00,38.39,38.41,38.38,38.39,245100.0,28.0567,28.0714,28.0494,28.0567,245100.0
2015-01-23 13:50:00,38.39,38.39,38.35,38.36,106500.0,28.0567,28.0567,28.0275,28.0348,106500.0
2015-01-23 14:00:00,38.36,38.38,38.34,38.37,284400.0,28.0348,28.0494,28.0202,28.0421,284400.0
2015-01-23 14:10:00,38.38,38.38,38.35,38.36,117800.0,28.0494,28.0494,28.0275,28.0348,117800.0
2015-01-23 14:20:00,38.36,38.39,38.35,38.37,103100.0,28.0348,28.0567,28.0275,28.0421,103100.0
2015-01-23 14:30:00,38.37,38.38,38.34,38.34,81500.0,28.0421,28.0494,28.0202,28.0202,81500.0
2015-01-23 14:40:00,38.34,38.35,38.33,38.33,76400.0,28.0202,28.0275,28.0129,28.0129,76400.0
2015-01-23 14:50:00,38.33,38.36,38.32,38.35,94300.0,28.0129,28.0348,28.0056,28.0275,94300.0
2015-01-23 15:00:00,38.34,38.35,38.31,38.33,239600.0,28.0202,28.0275,27.9983,28.0129,239600.0
2015-01-23 15:10:00,38.32,38.34,38.31,38.34,268200.0,28.0056,28.0202,27.9983,28.0202,268200.0
2015-01-23 15:20:00,38.34,38.35,38.32,38.34,143100.0,28.0202,28.0275,28.0056,28.0202,143100.0
2015-01-23 15:30:00,38.34,38.35,38.29,38.29,86000.0,28.0202,28.0275,27.9837,27.9837,86000.0
2015-01-23 15:40:00,38.29,38.31,38.28,38.29,200600.0,27.9837,27.9983,27.9763,27.9837,200600.0
2015-01-23 15:50:00,38.28,38.3,38.23,38.23,298000.0,27.9763,27.991,27.9398,27.9398,298000.0
2015-01-26 09:30:00,38.47,38.55,38.45,38.48,299300.0,28.1152,28.1737,28.1006,28.1225,299300.0
2015-01-26 09:40:00,38.46,38.5,38.44,38.48,93700.0,28.1079,28.1371,28.0933,28.1225,93700.0
2015-01-26 09:50:00,38.46,38.58,38.45,38.56,84400.0,28.1079,28.1956,28.1006,28.181,84400.0
2015-01-26 10:00:00,38.57,38.6,38.55,38.58,197700.0,28.1883,28.2102,28.1737,28.1956,197700.0
2015-01-26 10:10:00,38.58,38.59,38.55,38.57,101900.0,28.1956,28.2029,28.1737,28.1883,101900.0
2015-01-26 10:20:00,38.57,38.58,38.55,38.58,109400.0,28.1883,28.1956,28.1737,28.1956,109400.0
2015-01-26 10:30:00,38.59,38.59,38.56,38.57,47000.0,28.2029,28.2029,28.181,28.1883,47000.0
2015-01-26 10:40:00,38.57,38.64,38.56,38.62,122600.0,28.1883,28.2394,28.181,28.2248,122600.0
2015-01-26 10:50:00,38.62,38.64,38.61,38.64,97400.0,28.2248,28.2394,28.2175,28.2394,97400.0
2015-01-26 11:00:00,38.64,38.68,38.62,38.66,152000.0,28.2394,28.2687,28.2248,28.2541,152000.0
2015-01-26 11:10:00,38.66,38.69,38.65,38.68,46100.0,28.2541,28.276,28.2468,28.2687,46100.0
2015-01-26 11:20:00,38.68,38.72,38.66,38.69,52500.0,28.2687,28.2979,28.2541,28.276,52500.0
2015-01-26 11:30:00,38.7,38.71,38.66,38.67,53300.0,28.2833,28.2906,28.2541,28.2614,53300.0
2015-01-26 11:40:00,38.68,38.72,38.68,38.71,51100.0,28.2687,28.2979,28.2687,28.2906,51100.0
2015-01-26 11:50:00,38.7,38.76,38.7,38.76,444300.0,28.2833,28.3271,28.2833,28.3271,444300.0
2015-01-26 12:00:00,38.75,38.78,38.74,38.76,64500.0,28.3198,28.3418,28.3125,28.3271,64500.0
2015-01-26 12:10:00,38.76,38.76,38.73,38.75,104500.0,28.3271,28.3271,28.3052,28.3198,104500.0
2015-01-26 12:20:00,38.75,38.76,38.74,38.75,97900.0,28.3198,28.3271,28.3125,28.3198,97900.0
2015-01-26 12:30:00,38.75,38.75,38.7,38.72,111400.0,28.3198,28.3198,28.2833,28.2979,111400.0
2015-01-26 12:40:00,38.72,38.75,38.72,38.73,30200.0,28.2979,28.3198,28.2979,28.3052,30200.0
2015-01-26 12:50:00,38.74,38.77,38.73,38.77,36400.0,28.3125,28.3345,28.3052,28.3345,36400.0
2015-01-26 13:00:00,38.76,38.77,38.73,38.73,95700.0,28.3271,28.3345,28.3052,28.3052,95700.0
2015-01-26 13:10:00,38.74,38.77,38.73,38.77,202900.0,28.3125,28.3345,28.3052,28.3345,202900.0
2015-01-26 13:20:00,38.77,38.78,38.76,38.76,62900.0,28.3345,28.3418,28.3271,28.3271,62900.0
2015-01-26 13:30:00,38.77,38.8,38.77,38.79,92700.0,28.3345,28.3564,28.3345,28.3491,92700.0
2015-01-26 13:40:00,38.8,38.84,38.79,38.83,80700.0,28.3564,28.3856,28.3491,28.3783,80700.0
2015-01-26 13:50:00,38.82,38.84,38.79,38.8,298000.0,28.371,28.3856,28.3491,28.3564,298000.0
2015-01-26 14:00:00,38.8,38.81,38.78,38.78,102600.0,28.3564,28.3637,28.3418,28.3418,102600.0
2015-01-26 14:10:00,38.79,38.79,38.75,38.75,68800.0,28.3491,28.3491,28.3198,28.3198,68800.0
2015-01-26 14:20:00,38.75,38.75,38.73,38.75,72600.0,28.3198,28.3198,28.3052,28.3198,72600.0
2015-01-26 14:30:00,38.75,38.76,38.74,38.76,36700.0,28.3198,28.3271,28.3125,28.3271,36700.0
2015-01-26 14:40:00,38.75,38.78,38.73,38.75,41900.0,28.3198,28.3418,28.3052,28.3198,41900.0
2015-01-26 14:50:00,38.74,38.76,38.73,38.74,156900.0,28.3125,28.3271,28.3052,28.3125,156900.0
2015-01-26 15:00:00,38.74,38.75,38.72,38.73,82500.0,28.3125,28.3198,28.2979,28.3052,82500.0
2015-01-26 15:10:00,38.73,38.76,38.71,38.73,59300.0,28.3052,28.3271,28.2906,28.3052,59300.0
2015-01-26 15:20:00,38.73,38.74,38.72,38.72,165100.0,28.3052,28.3125,28.2979,28.2979,165100.0
2015-01-26 15:30:00,38.73,38.75,38.71,38.74,95800.0,28.3052,28.3198,28.2906,28.3125,95800.0
2015-01-26 15:40:00,38.75,38.75,38.73,38.75,32500.0,28.3198,28.3198,28.3052,28.3198,32500.0
2015-01-26 15:50:00,38.75,38.76,38.72,38.74,127300.0,28.3198,28.3271,28.2979,28.3125,127300.0
2015-01-27 09:30:00,38.68,38.7,38.59,38.69,102800.0,28.2687,28.2833,28.2029,28.276,102800.0
2015-01-27 09:40:00,38.68,38.7,38.65,38.68,82200.0,28.2687,28.2833,28.2468,28.2687,82200.0
2015-01-27 09:50:00,38.68,38.69,38.63,38.68,123600.0,28.2687,28.276,28.2321,28.2687,123600.0
2015-01-27 10:00:00,38.66,38.72,38.63,38.7,110200.0,28.2541,28.2979,28.2321,28.2833,110200.0
2015-01-27 10:10:00,38.69,38.72,38.65,38.67,90300.0,28.276,28.2979,28.2468,28.2614,90300.0
2015-01-27 10:20:00,38.67,38.7,38.63,38.63,82800.0,28.2614,28.2833,28.2321,28.2321,82800.0
2015-01-27 10:30:00,38.62,38.67,38.59,38.67,42600.0,28.2248,28.2614,28.2029,28.2614,42600.0
2015-01-27 10:40:00,38.67,38.68,38.63,38.65,62400.0,28.2614,28.2687,28.2321,28.2468,62400.0
2015-01-27 10:50:00,38.64,38.72,38.63,38.71,62000.0,28.2394,28.2979,28.2321,28.2906,62000.0
2015-01-27 11:00:00,38.7,38.72,38.66,38.7,65400.0,28.2833,28.2979,28.2541,28.2833,65400.0
2015-01-27 11:10:00,38.71,38.74,38.69,38.69,84300.0,28.2906,28.3125,28.276,28.276,84300.0
2015-01-27 11:20:00,38.7,38.76,38.68,38.75,33500.0,28.2833,28.3271,28.2687,28.3198,33500.0
2015-01-27 11:30:00,38.74,38.78,38.7,38.74,80300.0,28.3125,28.3418,28.2833,28.3125,80300.0
2015-01-27 11:40:00,38.73,38.77,38.72,38.75,70600.0,28.3052,28.3345,28.2979,28.3198,70600.0
2015-01-27 11:50:00,38.76,38.78,38.72,38.72,50500.0,28.3271,28.3418,28.2979,28.2979,50500.0
2015-01-27 12:00:00,38.73,38.74,38.71,38.73,42900.0,28.3052,28.3125,28.2906,28.3052,42900.0
2015-01-27 12:10:00,38.73,38.75,38.72,38.74,58100.0,28.3052,28.3198,28.2979,28.3125,58100.0
2015-01-27 12:20:00,38.73,38.76,38.71,38.76,76400.0,28.3052,28.3271,28.2906,28.3271,76400.0
2015-01-27 12:30:00,38.76,38.78,38.75,38.77,139400.0,28.3271,28.3418,28.3198,28.3345,139400.0
2015-01-27 12:40:00,38.77,38.77,38.73,38.74,38400.0,28.3345,28.3345,28.3052,28.3125,38400.0
2015-01-27 12:50:00,38.74,38.78,38.73,38.78,78500.0,28.3125,28.3418,28.3052,28.3418,78500.0
2015-01-27 13:00:00,38.79,38.81,38.77,38.79,66400.0,28.3491,28.3637,28.3345,28.3491,66400.0
2015-01-27 13:10:00,38.8,38.85,38.78,38.84,207000.0,28.3564,28.3929,28.3418,28.3856,207000.0
2015-01-27 13:20:00,38.84,38.86,38.83,38.84,61800.0,28.3856,28.4002,28.3783,28.3856,61800.0
2015-01-27 13:30:00,38.83,38.86,38.78,38.8,101800.0,28.3783,28.4002,28.3418,28.3564,101800.0
2015-01-27 13:40:00,38.81,38.82,38.78,38.79,176700.0,28.3637,28.371,28.3418,28.3491,176700.0
2015-01-27 13:50:00,38.79,38.8,38.77,38.79,53000.0,28.3491,28.3564,28.3345,28.3491,53000.0
2015-01-27 14:00:00,38.79,38.82,38.78,38.8,243900.0,28.3491,28.371,28.3418,28.3564,243900.0
2015-01-27 14:10:00,38.81,38.87,38.8,38.87,69800.0,28.3637,28.4075,28.3564,28.4075,69800.0
2015-01-27 14:20:00,38.86,38.89,38.86,38.88,111200.0,28.4002,28.4222,28.4002,28.4148,111200.0
2015-01-27 14:30:00,38.88,38.88,38.85,38.86,113800.0,28.4148,28.4148,28.3929,28.4002,113800.0
2015-01-27 14:40:00,38.87,38.88,38.85,38.86,45600.0,28.4075,28.4148,28.3929,28.4002,45600.0
2015-01-27 14:50:00,38.86,38.89,38.82,38.83,97900.0,28.4002,28.4222,28.371,28.3783,97900.0
2015-01-27 15:00:00,38.83,38.86,38.83,38.85,48100.0,28.3783,28.4002,28.3783,28.3929,48100.0
2015-01-27 15:10:00,38.85,38.87,38.81,38.81,47400.0,28.3929,28.4075,28.3637,28.3637,47400.0
2015-01-27 15:20:00,38.81,38.82,38.75,38.75,77700.0,28.3637,28.371,28.3198,28.3198,77700.0
2015-01-27 15:30:00,38.75,38.78,38.74,38.77,248300.0,28.3198,28.3418,28.3125,28.3345,248300.0
2015-01-27 15:40:00,38.76,38.81,38.76,38.77,110800.0,28.3271,28.3637,28.3271,28.3345,110800.0
2015-01-27 15:50:00,38.78,38.78,38.74,38.77,368400.0,28.3418,28.3418,28.3125,28.3345,368400.0
2015-01-28 09:30:00,38.74,38.84,38.74,38.77,107800.0,28.3125,28.3856,28.3125,28.3345,107800.0
2015-01-28 09:40:00,38.78,38.79,38.75,38.76,76400.0,28.3418,28.3491,28.3198,28.3271,76400.0
2015-01-28 09:50:00,38.77,38.79,38.75,38.76,103200.0,28.3345,28.3491,28.3198,28.3271,103200.0
2015-01-28 10:00:00,38.76,38.78,38.75,38.77,164100.0,28.3271,28.3418,28.3198,28.3345,164100.0
2015-01-28 10:10:00,38.78,38.78,38.72,38.74,146900.0,28.3418,28.3418,28.2979,28.3125,146900.0
2015-01-28 10:20:00,38.74,38.74,38.72,38.73,109800.0,28.3125,28.3125,28.2979,28.3052,109800.0
2015-01-28 10:30:00,38.72,38.74,38.69,38.72,121900.0,28.2979,28.3125,28.276,28.2979,121900.0
2015-01-28 10:40:00,38.72,38.72,38.68,38.69,111000.0,28.2979,28.2979,28.2687,28.276,111000.0
2015-01-28 10:50:00,38.67,38.69,38.64,38.67,115600.0,28.2614,28.276,28.2394,28.2614,115600.0
2015-01-28 11:00:00,38.66,38.72,38.66,38.72,75700.0,28.2541,28.2979,28.2541,28.2979,75700.0
2015-01-28 11:10:00,38.72,38.72,38.64,38.69,100000.0,28.2979,28.2979,28.2394,28.276,100000.0
2015-01-28 11:20:00,38.69,38.72,38.65,38.7,128300.0,28.276,28.2979,28.2468,28.2833,128300.0
2015-01-28 11:30:00,38.71,38.78,38.7,38.75,68900.0,28.2906,28.3418,28.2833,28.3198,68900.0
2015-01-28 11:40:00,38.76,38.81,38.74,38.8,114700.0,28.3271,28.3637,28.3125,28.3564,114700.0
2015-01-28 11:50:00,38.81,38.81,38.76,38.78,236900.0,28.3637,28.3637,28.3271,28.3418,236900.0
2015-01-28 12:00:00,38.79,38.82,38.78,38.81,42400.0,28.3491,28.371,28.3418,28.3637,42400.0
2015-01-28 12:10:00,38.8,38.87,38.79,38.85,54900.0,28.3564,28.4075,28.3491,28.3929,54900.0
2015-01-28 12:20:00,38.86,38.86,38.84,38.86,53600.0,28.4002,28.4002,28.3856,28.4002,53600.0
2015-01-28 12:30:00,38.86,38.86,38.83,38.84,41000.0,28.4002,28.4002,28.3783,28.3856,41000.0
2015-01-28 12:40:00,38.84,38.84,38.82,38.84,107600.0,28.3856,28.3856,28.371,28.3856,107600.0
2015-01-28 12:50:00,38.84,38.85,38.8,38.81,59500.0,28.3856,28.3929,28.3564,28.3637,59500.0
2015-01-28 13:00:00,38.8,38.8,38.77,38.79,69200.0,28.3564,28.3564,28.3345,28.3491,69200.0
2015-01-28 13:10:00,38.78,38.79,38.74,38.74,62500.0,28.3418,28.3491,28.3125,28.3125,62500.0
2015-01-28 13:20:00,38.74,38.76,38.72,38.72,58800.0,28.3125,28.3271,28.2979,28.2979,58800.0
2015-01-28 13:30:00,38.72,38.76,38.72,38.76,91400.0,28.2979,28.3271,28.2979,28.3271,91400.0
2015-01-28 13:40:00,38.76,38.76,38.73,38.75,164900.0,28.3271,28.3271,28.3052,28.3198,164900.0
2015-01-28 13:50:00,38.75,38.76,38.71,38.71,100100.0,28.3198,28.3271,28.2906,28.2906,100100.0
2015-01-28 14:00:00,38.73,38.84,38.69,38.71,131900.0,28.3052,28.3856,28.276,28.2906,131900.0
2015-01-28 14:10:00,38.71,38.74,38.65,38.67,125700.0,28.2906,28.3125,28.2468,28.2614,125700.0
2015-01-28 14:20:00,38.68,38.69,38.57,38.58,71700.0,28.2687,28.276,28.1883,28.1956,71700.0
2015-01-28 14:30:00,38.57,38.59,38.52,38.56,106500.0,28.1883,28.2029,28.1517,28.181,106500.0
2015-01-28 14:40:00,38.56,38.6,38.55,38.57,125500.0,28.181,28.2102,28.1737,28.1883,125500.0
2015-01-28 14:50:00,38.57,38.59,38.54,38.55,82700.0,28.1883,28.2029,28.1664,28.1737,82700.0
2015-01-28 15:00:00,38.54,38.56,38.5,38.51,99500.0,28.1664,28.181,28.1371,28.1444,99500.0
2015-01-28 15:10:00,38.52,38.52,38.43,38.44,85600.0,28.1517,28.1517,28.086,28.0933,85600.0
2015-01-28 15:20:00,38.43,38.45,38.36,38.38,61800.0,28.086,28.1006,28.0348,28.0494,61800.0
2015-01-28 15:30:00,38.39,38.4,38.29,38.32,87600.0,28.0567,28.064,27.9837,28.0056,87600.0
2015-01-28 15:40:00,38.31,38.33,38.24,38.31,150500.0,27.9983,28.0129,27.9471,27.9983,150500.0
2015-01-28 15:50:00,38.3,38.33,38.26,38.26,165300.0,27.991,28.0129,27.9617,27.9617,165300.0
2015-01-29 09:30:00,38.54,38.63,38.5,38.52,200000.0,28.1664,28.2321,28.1371,28.1517,200000.0
2015-01-29 09:40:00,38.52,38.56,38.47,38.49,99800.0,28.1517,28.181,28.1152,28.1298,99800.0
2015-01-29 09:50:00,38.49,38.58,38.47,38.57,69400.0,28.1298,28.1956,28.1152,28.1883,69400.0
2015-01-29 10:00:00,38.56,38.59,38.51,38.54,935600.0,28.181,28.2029,28.1444,28.1664,935600.0
2015-01-29 10:10:00,38.53,38.56,38.5,38.54,141200.0,28.1591,28.181,28.1371,28.1664,141200.0
2015-01-29 10:20:00,38.54,38.59,38.52,38.58,84600.0,28.1664,28.2029,28.1517,28.1956,84600.0
2015-01-29 10:30:00,38.58,38.61,38.51,38.53,163100.0,28.1956,28.2175,28.1444,28.1591,163100.0
2015-01-29 10:40:00,38.53,38.53,38.44,38.49,142900.0,28.1591,28.1591,28.0933,28.1298,142900.0
2015-01-29 10:50:00,38.49,38.53,38.46,38.51,98700.0,28.1298,28.1591,28.1079,28.1444,98700.0
2015-01-29 11:00:00,38.5,38.52,38.46,38.49,45500.0,28.1371,28.1517,28.1079,28.1298,45500.0
2015-01-29 11:10:00,38.51,38.53,38.48,38.49,231800.0,28.1444,28.1591,28.1225,28.1298,231800.0
2015-01-29 11:20:00,38.48,38.53,38.48,38.52,142900.0,28.1225,28.1591,28.1225,28.1517,142900.0
2015-01-29 11:30:00,38.52,38.55,38.48,38.54,127400.0,28.1517,28.1737,28.1225,28.1664,127400.0
2015-01-29 11:40:00,38.55,38.55,38.5,38.51,64300.0,28.1737,28.1737,28.1371,28.1444,64300.0
2015-01-29 11:50:00,38.51,38.54,38.5,38.53,60000.0,28.1444,28.1664,28.1371,28.1591,60000.0
2015-01-29 12:00:00,38.53,38.58,38.52,38.55,69500.0,28.1591,28.1956,28.1517,28.1737,69500.0
2015-01-29 12:10:00,38.54,38.56,38.5,38.52,138000.0,28.1664,28.181,28.1371,28.1517,138000.0
2015-01-29 12:20:00,38.5,38.52,38.48,38.51,285500.0,28.1371,28.1517,28.1225,28.1444,285500.0
2015-01-29 12:30:00,38.52,38.52,38.5,38.52,88900.0,28.1517,28.1517,28.1371,28.1517,88900.0
2015-01-29 12:40:00,38.51,38.52,38.47,38.52,140100.0,28.1444,28.1517,28.1152,28.1517,140100.0
2015-01-29 12:50:00,38.51,38.54,38.5,38.54,102200.0,28.1444,28.1664,28.1371,28.1664,102200.0
2015-01-29 13:00:00,38.55,38.55,38.5,38.52,194700.0,28.1737,28.1737,28.1371,28.1517,194700.0
2015-01-29 13:10:00,38.52,38.57,38.5,38.56,125100.0,28.1517,28.1883,28.1371,28.181,125100.0
2015-01-29 13:20:00,38.55,38.61,38.55,38.6,98600.0,28.1737,28.2175,28.1737,28.2102,98600.0
2015-01-29 13:30:00,38.61,38.64,38.59,38.64,52300.0,28.2175,28.2394,28.2029,28.2394,52300.0
2015-01-29 13:40:00,38.64,38.68,38.64,38.66,160400.0,28.2394,28.2687,28.2394,28.2541,160400.0
2015-01-29 13:50:00,38.67,38.69,38.65,38.66,74900.0,28.2614,28.276,28.2468,28.2541,74900.0
2015-01-29 14:00:00,38.66,38.68,38.64,38.65,205600.0,28.2541,28.2687,28.2394,28.2468,205600.0
2015-01-29 14:10:00,38.64,38.66,38.62,38.65,145100.0,28.2394,28.2541,28.2248,28.2468,145100.0
2015-01-29 14:20:00,38.64,38.69,38.64,38.69,59100.0,28.2394,28.276,28.2394,28.276,59100.0
2015-01-29 14:30:00,38.7,38.73,38.69,38.72,125600.0,28.2833,28.3052,28.276,28.2979,125600.0
2015-01-29 14:40:00,38.71,38.72,38.66,38.66,101800.0,28.2906,28.2979,28.2541,28.2541,101800.0
2015-01-29 14:50:00,38.66,38.7,38.65,38.69,68400.0,28.2541,28.2833,28.2468,28.276,68400.0
2015-01-29 15:00:00,38.69,38.74,38.68,38.73,100100.0,28.276,28.3125,28.2687,28.3052,100100.0
2015-01-29 15:10:00,38.73,38.76,38.71,38.76,204600.0,28.3052,28.3271,28.2906,28.3271,204600.0
2015-01-29 15:20:00,38.76,38.78,38.74,38.76,175900.0,28.3271,28.3418,28.3125,28.3271,175900.0
2015-01-29 15:30:00,38.77,38.79,38.75,38.79,93100.0,28.3345,28.3491,28.3198,28.3491,93100.0
2015-01-29 15:40:00,38.79,38.8,38.76,38.78,230000.0,28.3491,28.3564,28.3271,28.3418,230000.0
2015-01-29 15:50:00,38.78,38.8,38.76,38.79,200000.0,28.3418,28.3564,28.3271,28.3491,200000.0
2015-01-30 09:30:00,38.42,38.53,38.33,38.42,407600.0,28.0787,28.1591,28.0129,28.0787,407600.0
2015-01-30 09:40:00,38.42,38.49,38.41,38.41,380600.0,28.0787,28.1298,28.0714,28.0714,380600.0
2015-01-30 09:50:00,38.41,38.44,38.39,38.42,504400.0,28.0714,28.0933,28.0567,28.0787,504400.0
2015-01-30 10:00:00,38.4,38.43,38.35,38.36,192700.0,28.064,28.086,28.0275,28.0348,192700.0
2015-01-30 10:10:00,38.36,38.4,38.34,38.36,63000.0,28.0348,28.064,28.0202,28.0348,63000.0
2015-01-30 10:20:00,38.38,38.38,38.31,38.31,131200.0,28.0494,28.0494,27.9983,27.9983,131200.0
2015-01-30 10:30:00,38.31,38.32,38.26,38.3,94600.0,27.9983,28.0056,27.9617,27.991,94600.0
2015-01-30 10:40:00,38.3,38.37,38.3,38.36,106900.0,27.991,28.0421,27.991,28.0348,106900.0
2015-01-30 10:50:00,38.35,38.35,38.28,38.33,363300.0,28.0275,28.0275,27.9763,28.0129,363300.0
2015-01-30 11:00:00,38.34,38.35,38.27,38.27,311200.0,28.0202,28.0275,27.969,27.969,311200.0
2015-01-30 11:10:00,38.27,38.28,38.2,38.23,589700.0,27.969,27.9763,27.9179,27.9398,589700.0
2015-01-30 11:20:00,38.23,38.29,38.16,38.27,310300.0,27.9398,27.9837,27.8886,27.969,310300.0
2015-01-30 11:30:00,38.26,38.3,38.25,38.25,202800.0,27.9617,27.991,27.9544,27.9544,202800.0
2015-01-30 11:40:00,38.26,38.26,38.2,38.22,57300.0,27.9617,27.9617,27.9179,27.9325,57300.0
2015-01-30 11:50:00,38.22,38.29,38.19,38.28,88200.0,27.9325,27.9837,27.9106,27.9763,88200.0
2015-01-30 12:00:00,38.29,38.35,38.29,38.32,155500.0,27.9837,28.0275,27.9837,28.0056,155500.0
2015-01-30 12:10:00,38.33,38.36,38.31,38.34,72800.0,28.0129,28.0348,27.9983,28.0202,72800.0
2015-01-30 12:20:00,38.34,38.4,38.33,38.37,80600.0,28.0202,28.064,28.0129,28.0421,80600.0
2015-01-30 12:30:00,38.37,38.38,38.33,38.33,35800.0,28.0421,28.0494,28.0129,28.0129,35800.0
2015-01-30 12:40:00,38.34,38.35,38.31,38.33,172700.0,28.0202,28.0275,27.9983,28.0129,172700.0
2015-01-30 12:50:00,38.32,38.34,38.28,38.29,281900.0,28.0056,28.0202,27.9763,27.9837,281900.0
2015-01-30 13:00:00,38.28,38.32,38.28,38.3,386700.0,27.9763,28.0056,27.9763,27.991,386700.0
2015-01-30 13:10:00,38.31,38.32,38.26,38.27,105300.0,27.9983,28.0056,27.9617,27.969,105300.0
2015-01-30 13:20:00,38.28,38.34,38.27,38.32,106400.0,27.9763,28.0202,27.969,28.0056,106400.0
2015-01-30 13:30:00,38.32,38.35,38.3,38.32,123500.0,28.0056,28.0275,27.991,28.0056,123500.0
2015-01-30 13:40:00,38.32,38.38,38.31,38.36,158300.0,28.0056,28.0494,27.9983,28.0348,158300.0
2015-01-30 13:50:00,38.37,38.39,38.35,38.39,136500.0,28.0421,28.0567,28.0275,28.0567,136500.0
2015-01-30 14:00:00,38.39,38.41,38.36,38.4,57500.0,28.0567,28.0714,28.0348,28.064,57500.0
2015-01-30 14:10:00,38.39,38.45,38.37,38.44,195100.0,28.0567,28.1006,28.0421,28.0933,195100.0
2015-01-30 14:20:00,38.43,38.49,38.42,38.48,55300.0,28.086,28.1298,28.0787,28.1225,55300.0
2015-01-30 14:30:00,38.49,38.51,38.44,38.44,61600.0,28.1298,28.1444,28.0933,28.0933,61600.0
2015-01-30 14:40:00,38.45,38.47,38.37,38.38,93400.0,28.1006,28.1152,28.0421,28.0494,93400.0
2015-01-30 14:50:00,38.38,38.38,38.3,38.31,72600.0,28.0494,28.0494,27.991,27.9983,72600.0
2015-01-30 15:00:00,38.32,38.36,38.28,38.29,78000.0,28.0056,28.0348,27.9763,27.9837,78000.0
2015-01-30 15:10:00,38.3,38.33,38.26,38.26,138800.0,27.991,28.0129,27.9617,27.9617,138800.0
2015-01-30 15:20:00,38.27,38.29,38.22,38.28,62000.0,27.969,27.9837,27.9325,27.9763,62000.0
2015-01-30 15:30:00,38.28,38.3,38.25,38.27,100400.0,27.9763,27.991,27.9544,27.969,100400.0
2015-01-30 15:40:00,38.27,38.27,38.2,38.22,289600.0,27.969,27.969,27.9179,27.9325,289600.0
2015-01-30 15:50:00,38.22,38.22,38.14,38.17,518500.0,27.9325,27.9325,27.874,27.896,518500.0
2015-02-02 09:30:00,38.44,38.46,38.38,38.44,94100.0,28.0933,28.1079,28.0494,28.0933,94100.0
2015-02-02 09:40:00,38.44,38.44,38.39,38.43,84700.0,28.0933,28.0933,28.0567,28.086,84700.0
2015-02-02 09:50:00,38.42,38.42,38.37,38.37,82800.0,28.0787,28.0787,28.0421,28.0421,82800.0
2015-02-02 10:00:00,38.38,38.38,38.3,38.34,277200.0,28.0494,28.0494,27.991,28.0202,277200.0
2015-02-02 10:10:00,38.35,38.37,38.32,38.37,127200.0,28.0275,28.0421,28.0056,28.0421,127200.0
2015-02-02 10:20:00,38.39,38.4,38.33,38.35,82700.0,28.0567,28.064,28.0129,28.0275,82700.0
2015-02-02 10:30:00,38.35,38.39,38.33,38.39,87000.0,28.0275,28.0567,28.0129,28.0567,87000.0
2015-02-02 10:40:00,38.38,38.41,38.37,38.39,84300.0,28.0494,28.0714,28.0421,28.0567,84300.0
2015-02-02 10:50:00,38.38,38.43,38.38,38.42,110300.0,28.0494,28.086,28.0494,28.0787,110300.0
2015-02-02 11:00:00,38.42,38.48,38.41,38.46,114800.0,28.0787,28.1225,28.0714,28.1079,114800.0
2015-02-02 11:10:00,38.46,38.48,38.42,38.43,134000.0,28.1079,28.1225,28.0787,28.086,134000.0
2015-02-02 11:20:00,38.43,38.5,38.41,38.49,144800.0,28.086,28.1371,28.0714,28.1298,144800.0
2015-02-02 11:30:00,38.49,38.58,38.47,38.56,59700.0,28.1298,28.1956,28.1152,28.181,59700.0
2015-02-02 11:40:00,38.56,38.59,38.54,38.56,49200.0,28.181,28.2029,28.1664,28.181,49200.0
2015-02-02 11:50:00,38.57,38.57,38.55,38.55,41200.0,28.1883,28.1883,28.1737,28.1737,41200.0
2015-02-02 12:00:00,38.57,38.57,38.5,38.52,462400.0,28.1883,28.1883,28.1371,28.1517,462400.0
2015-02-02 12:10:00,38.51,38.53,38.49,38.52,44900.0,28.1444,28.1591,28.1298,28.1517,44900.0
2015-02-02 12:20:00,38.53,38.53,38.47,38.49,45500.0,28.1591,28.1591,28.1152,28.1298,45500.0
2015-02-02 12:30:00,38.49,38.49,38.45,38.47,37200.0,28.1298,28.1298,28.1006,28.1152,37200.0
2015-02-02 12:40:00,38.48,38.49,38.42,38.42,26000.0,28.1225,28.1298,28.0787,28.0787,26000.0
2015-02-02 12:50:00,38.42,38.44,38.41,38.42,150900.0,28.0787,28.0933,28.0714,28.0787,150900.0
2015-02-02 13:00:00,38.41,38.43,38.39,38.43,69900.0,28.0714,28.086,28.0567,28.086,69900.0
2015-02-02 13:10:00,38.42,38.45,38.4,38.42,96400.0,28.0787,28.1006,28.064,28.0787,96400.0
2015-02-02 13:20:00,38.41,38.48,38.41,38.47,37600.0,28.0714,28.1225,28.0714,28.1152,37600.0
2015-02-02 13:30:00,38.47,38.5,38.4,38.4,34600.0,28.1152,28.1371,28.064,28.064,34600.0
2015-02-02 13:40:00,38.4,38.42,38.37,38.39,2491200.0,28.064,28.0787,28.0421,28.0567,2491200.0
2015-02-02 13:50:00,38.4,38.42,38.37,38.38,225300.0,28.064,28.0787,28.0421,28.0494,225300.0
2015-02-02 14:00:00,38.37,38.44,38.36,38.43,363700.0,28.0421,28.0933,28.0348,28.086,363700.0
2015-02-02 14:10:00,38.43,38.46,38.42,38.45,157200.0,28.086,28.1079,28.0787,28.1006,157200.0
2015-02-02 14:20:00,38.45,38.48,38.44,38.48,121300.0,28.1006,28.1225,28.0933,28.1225,121300.0
2015-02-02 14:30:00,38.48,38.5,38.46,38.47,112200.0,28.1225,28.1371,28.1079,28.1152,112200.0
2015-02-02 14:40:00,38.48,38.49,38.43,38.44,455200.0,28.1225,28.1298,28.086,28.0933,455200.0
2015-02-02 14:50:00,38.44,38.49,38.42,38.44,258900.0,28.0933,28.1298,28.0787,28.0933,258900.0
2015-02-02 15:00:00,38.43,38.46,38.42,38.46,290600.0,28.086,28.1079,28.0787,28.1079,290600.0
2015-02-02 15:10:00,38.46,38.53,38.45,38.51,352500.0,28.1079,28.1591,28.1006,28.1444,352500.0
2015-02-02 15:20:00,38.5,38.55,38.5,38.53,162200.0,28.1371,28.1737,28.1371,28.1591,162200.0
2015-02-02 15:30:00,38.54,38.64,38.53,38.62,344900.0,28.1664,28.2394,28.1591,28.2248,344900.0
2015-02-02 15:40:00,38.63,38.69,38.62,38.65,137200.0,28.2321,28.276,28.2248,28.2468,137200.0
2015-02-02 15:50:00,38.65,38.66,38.6,38.62,263800.0,28.2468,28.2541,28.2102,28.2248,263800.0
2015-02-03 09:30:00,38.86,38.89,38.77,38.88,134400.0,28.4002,28.4222,28.3345,28.4148,134400.0
2015-02-03 09:40:00,38.88,38.93,38.86,38.91,154400.0,28.4148,28.4514,28.4002,28.4368,154400.0
2015-02-03 09:50:00,38.92,38.98,38.91,38.96,85600.0,28.4441,28.4879,28.4368,28.4733,85600.0
2015-02-03 10:00:00,38.97,38.97,38.91,38.92,135700.0,28.4806,28.4806,28.4368,28.4441,135700.0
2015-02-03 10:10:00,38.91,38.92,38.87,38.91,84200.0,28.4368,28.4441,28.4075,28.4368,84200.0
2015-02-03 10:20:00,38.91,38.97,38.89,38.97,150100.0,28.4368,28.4806,28.4222,28.4806,150100.0
2015-02-03 10:30:00,38.97,38.97,38.9,38.91,77500.0,28.4806,28.4806,28.4295,28.4368,77500.0
2015-02-03 10:40:00,38.92,38.95,38.91,38.93,71400.0,28.4441,28.466,28.4368,28.4514,71400.0
2015-02-03 10:50:00,38.93,38.97,38.92,38.94,204600.0,28.4514,28.4806,28.4441,28.4587,204600.0
2015-02-03 11:00:00,38.93,38.98,38.91,38.97,164700.0,28.4514,28.4879,28.4368,28.4806,164700.0
2015-02-03 11:10:00,38.96,39.02,38.94,39.01,266600.0,28.4733,28.5172,28.4587,28.5099,266600.0
2015-02-03 11:20:00,39.01,39.04,38.99,39.04,123100.0,28.5099,28.5318,28.4952,28.5318,123100.0
2015-02-03 11:30:00,39.04,39.06,39.0,39.02,55500.0,28.5318,28.5464,28.5025,28.5172,55500.0
2015-02-03 11:40:00,39.02,39.04,38.99,39.0,78100.0,28.5172,28.5318,28.4952,28.5025,78100.0
2015-02-03 11:50:00,39.01,39.01,38.97,38.98,254600.0,28.5099,28.5099,28.4806,28.4879,254600.0
2015-02-03 12:00:00,38.98,38.98,38.93,38.97,61000.0,28.4879,28.4879,28.4514,28.4806,61000.0
2015-02-03 12:10:00,38.97,39.01,38.96,39.0,40300.0,28.4806,28.5099,28.4733,28.5025,40300.0
2015-02-03 12:20:00,39.0,39.02,38.99,39.02,25800.0,28.5025,28.5172,28.4952,28.5172,25800.0
2015-02-03 12:30:00,39.01,39.03,38.99,39.03,48700.0,28.5099,28.5245,28.4952,28.5245,48700.0
2015-02-03 12:40:00,39.02,39.1,39.02,39.08,72600.0,28.5172,28.5756,28.5172,28.561,72600.0
2015-02-03 12:50:00,39.09,39.09,39.05,39.06,75300.0,28.5683,28.5683,28.5391,28.5464,75300.0
2015-02-03 13:00:00,39.06,39.14,39.05,39.13,68800.0,28.5464,28.6049,28.5391,28.5976,68800.0
2015-02-03 13:10:00,39.13,39.18,39.11,39.16,115600.0,28.5976,28.6341,28.5829,28.6195,115600.0
2015-02-03 13:20:00,39.16,39.24,39.16,39.24,92700.0,28.6195,28.6779,28.6195,28.6779,92700.0
2015-02-03 13:30:00,39.23,39.27,39.19,39.2,79300.0,28.6706,28.6999,28.6414,28.6487,79300.0
2015-02-03 13:40:00,39.21,39.22,39.17,39.19,99700.0,28.656,28.6633,28.6268,28.6414,99700.0
2015-02-03 13:50:00,39.18,39.2,39.15,39.18,66900.0,28.6341,28.6487,28.6122,28.6341,66900.0
2015-02-03 14:00:00,39.17,39.19,39.14,39.15,137300.0,28.6268,28.6414,28.6049,28.6122,137300.0
2015-02-03 14:10:00,39.15,39.17,39.14,39.15,91600.0,28.6122,28.6268,28.6049,28.6122,91600.0
2015-02-03 14:20:00,39.15,39.17,39.12,39.13,86500.0,28.6122,28.6268,28.5902,28.5976,86500.0
2015-02-03 14:30:00,39.14,39.15,39.1,39.15,61300.0,28.6049,28.6122,28.5756,28.6122,61300.0
2015-02-03 14:40:00,39.14,39.16,39.12,39.15,108800.0,28.6049,28.6195,28.5902,28.6122,108800.0
2015-02-03 14:50:00,39.14,39.17,39.13,39.17,231300.0,28.6049,28.6268,28.5976,28.6268,231300.0
2015-02-03 15:00:00,39.18,39.19,39.16,39.18,203800.0,28.6341,28.6414,28.6195,28.6341,203800.0
2015-02-03 15:10:00,39.18,39.19,39.16,39.17,71700.0,28.6341,28.6414,28.6195,28.6268,71700.0
2015-02-03 15:20:00,39.18,39.2,39.17,39.2,113700.0,28.6341,28.6487,28.6268,28.6487,113700.0
2015-02-03 15:30:00,39.2,39.2,39.17,39.2,59500.0,28.6487,28.6487,28.6268,28.6487,59500.0
2015-02-03 15:40:00,39.19,39.24,39.19,39.23,90000.0,28.6414,28.6779,28.6414,28.6706,90000.0
2015-02-03 15:50:00,39.24,39.24,39.2,39.21,183600.0,28.6779,28.6779,28.6487,28.656,183600.0
2015-02-04 09:30:00,38.98,39.05,38.96,39.02,340200.0,28.4879,28.5391,28.4733,28.5172,340200.0
2015-02-04 09:40:00,39.02,39.04,39.0,39.03,203500.0,28.5172,28.5318,28.5025,28.5245,203500.0
2015-02-04 09:50:00,39.02,39.04,39.0,39.04,174300.0,28.5172,28.5318,28.5025,28.5318,174300.0
2015-02-04 10:00:00,39.04,39.08,39.03,39.06,181700.0,28.5318,28.561,28.5245,28.5464,181700.0
2015-02-04 10:10:00,39.05,39.12,39.04,39.1,150500.0,28.5391,28.5902,28.5318,28.5756,150500.0
2015-02-04 10:20:00,39.1,39.11,39.06,39.08,130100.0,28.5756,28.5829,28.5464,28.561,130100.0
2015-02-04 10:30:00,39.07,39.07,38.99,39.03,200500.0,28.5537,28.5537,28.4952,28.5245,200500.0
2015-02-04 10:40:00,39.03,39.09,39.01,39.09,109500.0,28.5245,28.5683,28.5099,28.5683,109500.0
2015-02-04 10:50:00,39.09,39.11,39.06,39.09,80700.0,28.5683,28.5829,28.5464,28.5683,80700.0
2015-02-04 11:00:00,39.09,39.13,39.08,39.13,110900.0,28.5683,28.5976,28.561,28.5976,110900.0
2015-02-04 11:10:00,39.13,39.17,39.11,39.14,93300.0,28.5976,28.6268,28.5829,28.6049,93300.0
2015-02-04 11:20:00,39.14,39.18,39.13,39.17,122000.0,28.6049,28.6341,28.5976,28.6268,122000.0
2015-02-04 11:30:00,39.18,39.22,39.17,39.21,170300.0,28.6341,28.6633,28.6268,28.656,170300.0
2015-02-04 11:40:00,39.21,39.21,39.18,39.19,118800.0,28.656,28.656,28.6341,28.6414,118800.0
2015-02-04 11:50:00,39.19,39.19,39.15,39.18,133700.0,28.6414,28.6414,28.6122,28.6341,133700.0
2015-02-04 12:00:00,39.19,39.19,39.16,39.18,75300.0,28.6414,28.6414,28.6195,28.6341,75300.0
2015-02-04 12:10:00,39.18,39.19,39.16,39.16,68300.0,28.6341,28.6414,28.6195,28.6195,68300.0
2015-02-04 12:20:00,39.16,39.18,39.1,39.11,86200.0,28.6195,28.6341,28.5756,28.5829,86200.0
2015-02-04 12:30:00,39.1,39.14,39.09,39.12,68500.0,28.5756,28.6049,28.5683,28.5902,68500.0
2015-02-04 12:40:00,39.12,39.13,39.08,39.1,120600.0,28.5902,28.5976,28.561,28.5756,120600.0
2015-02-04 12:50:00,39.1,39.12,39.09,39.11,57000.0,28.5756,28.5902,28.5683,28.5829,57000.0
2015-02-04 13:00:00,39.11,39.12,39.08,39.11,1408900.0,28.5829,28.5902,28.561,28.5829,1408900.0
2015-02-04 13:10:00,39.11,39.13,39.1,39.11,39800.0,28.5829,28.5976,28.5756,28.5829,39800.0
2015-02-04 13:20:00,39.11,39.14,39.09,39.13,52500.0,28.5829,28.6049,28.5683,28.5976,52500.0
2015-02-04 13:30:00,39.13,39.14,39.12,39.13,58800.0,28.5976,28.6049,28.5902,28.5976,58800.0
2015-02-04 13:40:00,39.13,39.14,39.09,39.09,92700.0,28.5976,28.6049,28.5683,28.5683,92700.0
2015-02-04 13:50:00,39.1,39.1,39.06,39.09,95300.0,28.5756,28.5756,28.5464,28.5683,95300.0
2015-02-04 14:00:00,39.09,39.13,39.09,39.11,136800.0,28.5683,28.5976,28.5683,28.5829,136800.0
2015-02-04 14:10:00,39.1,39.1,39.05,39.06,235200.0,28.5756,28.5756,28.5391,28.5464,235200.0
2015-02-04 14:20:00,39.06,39.12,39.06,39.1,108900.0,28.5464,28.5902,28.5464,28.5756,108900.0
2015-02-04 14:30:00,39.11,39.14,39.08,39.13,77800.0,28.5829,28.6049,28.561,28.5976,77800.0
2015-02-04 14:40:00,39.14,39.15,39.12,39.14,105100.0,28.6049,28.6122,28.5902,28.6049,105100.0
2015-02-04 14:50:00,39.14,39.15,39.12,39.13,86900.0,28.6049,28.6122,28.5902,28.5976,86900.0
2015-02-04 15:00:00,39.13,39.14,39.09,39.12,714900.0,28.5976,28.6049,28.5683,28.5902,714900.0
2015-02-04 15:10:00,39.13,39.15,39.12,39.14,161100.0,28.5976,28.6122,28.5902,28.6049,161100.0
2015-02-04 15:20:00,39.14,39.19,39.13,39.19,107400.0,28.6049,28.6414,28.5976,28.6414,107400.0
2015-02-04 15:30:00,39.19,39.23,39.16,39.16,125300.0,28.6414,28.6706,28.6195,28.6195,125300.0
2015-02-04 15:40:00,39.16,39.17,38.94,38.97,248100.0,28.6195,28.6268,28.4587,28.4806,248100.0
2015-02-04 15:50:00,38.97,38.98,38.88,38.92,452500.0,28.4806,28.4879,28.4148,28.4441,452500.0
2015-02-05 09:30:00,39.22,39.22,39.08,39.11,293900.0,28.6633,28.6633,28.561,28.5829,293900.0
2015-02-05 09:40:00,39.11,39.15,39.06,39.13,228600.0,28.5829,28.6122,28.5464,28.5976,228600.0
2015-02-05 09:50:00,39.13,39.15,39.07,39.08,233900.0,28.5976,28.6122,28.5537,28.561,233900.0
2015-02-05 10:00:00,39.08,39.14,39.06,39.13,273600.0,28.561,28.6049,28.5464,28.5976,273600.0
2015-02-05 10:10:00,39.12,39.14,39.1,39.13,258300.0,28.5902,28.6049,28.5756,28.5976,258300.0
2015-02-05 10:20:00,39.14,39.16,39.11,39.15,445300.0,28.6049,28.6195,28.5829,28.6122,445300.0
2015-02-05 10:30:00,39.16,39.19,39.14,39.17,199200.0,28.6195,28.6414,28.6049,28.6268,199200.0
2015-02-05 10:40:00,39.18,39.25,39.17,39.23,334200.0,28.6341,28.6853,28.6268,28.6706,334200.0
2015-02-05 10:50:00,39.23,39.24,39.19,39.2,247800.0,28.6706,28.6779,28.6414,28.6487,247800.0
2015-02-05 11:00:00,39.19,39.22,39.19,39.22,290300.0,28.6414,28.6633,28.6414,28.6633,290300.0
2015-02-05 11:10:00,39.21,39.24,39.18,39.18,230700.0,28.656,28.6779,28.6341,28.6341,230700.0
2015-02-05 11:20:00,39.18,39.21,39.18,39.21,142900.0,28.6341,28.656,28.6341,28.656,142900.0
2015-02-05 11:30:00,39.21,39.24,39.21,39.24,210400.0,28.656,28.6779,28.656,28.6779,210400.0
2015-02-05 11:40:00,39.23,39.24,39.21,39.23,218400.0,28.6706,28.6779,28.656,28.6706,218400.0
2015-02-05 11:50:00,39.23,39.24,39.21,39.23,228800.0,28.6706,28.6779,28.656,28.6706,228800.0
2015-02-05 12:00:00,39.23,39.24,39.21,39.23,281000.0,28.6706,28.6779,28.656,28.6706,281000.0
2015-02-05 12:10:00,39.22,39.23,39.17,39.18,231700.0,28.6633,28.6706,28.6268,28.6341,231700.0
2015-02-05 12:20:00,39.17,39.19,39.16,39.18,209700.0,28.6268,28.6414,28.6195,28.6341,209700.0
2015-02-05 12:30:00,39.18,39.21,39.17,39.2,228100.0,28.6341,28.656,28.6268,28.6487,228100.0
2015-02-05 12:40:00,39.2,39.23,39.2,39.2,258600.0,28.6487,28.6706,28.6487,28.6487,258600.0
2015-02-05 12:50:00,39.21,39.22,39.18,39.2,245100.0,28.656,28.6633,28.6341,28.6487,245100.0
2015-02-05 13:00:00,39.2,39.25,39.2,39.24,290600.0,28.6487,28.6853,28.6487,28.6779,290600.0
2015-02-05 13:10:00,39.23,39.33,39.23,39.31,234000.0,28.6706,28.7437,28.6706,28.7291,234000.0
2015-02-05 13:20:00,39.3,39.31,39.27,39.29,247400.0,28.7218,28.7291,28.6999,28.7145,247400.0
2015-02-05 13:30:00,39.29,39.29,39.25,39.27,247800.0,28.7145,28.7145,28.6853,28.6999,247800.0
2015-02-05 13:40:00,39.28,39.3,39.27,39.29,335400.0,28.7072,28.7218,28.6999,28.7145,335400.0
2015-02-05 13:50:00,39.29,39.31,39.28,39.29,265800.0,28.7145,28.7291,28.7072,28.7145,265800.0
2015-02-05 14:00:00,39.29,39.3,39.24,39.24,311900.0,28.7145,28.7218,28.6779,28.6779,311900.0
2015-02-05 14:10:00,39.25,39.3,39.24,39.28,249600.0,28.6853,28.7218,28.6779,28.7072,249600.0
2015-02-05 14:20:00,39.28,39.29,39.23,39.26,216000.0,28.7072,28.7145,28.6706,28.6926,216000.0
2015-02-05 14:30:00,39.26,39.27,39.23,39.27,209900.0,28.6926,28.6999,28.6706,28.6999,209900.0
2015-02-05 14:40:00,39.27,39.27,39.23,39.24,58700.0,28.6999,28.6999,28.6706,28.6779,58700.0
2015-02-05 14:50:00,39.24,39.25,39.23,39.25,188900.0,28.6779,28.6853,28.6706,28.6853,188900.0
2015-02-05 15:00:00,39.25,39.26,39.24,39.25,83900.0,28.6853,28.6926,28.6779,28.6853,83900.0
2015-02-05 15:10:00,39.25,39.27,39.24,39.26,110800.0,28.6853,28.6999,28.6779,28.6926,110800.0
2015-02-05 15:20:00,39.27,39.33,39.26,39.32,1074000.0,28.6999,28.7437,28.6926,28.7364,1074000.0
2015-02-05 15:30:00,39.33,39.34,39.31,39.34,151300.0,28.7437,28.751,28.7291,28.751,151300.0
2015-02-05 15:40:00,39.33,39.36,39.31,39.31,241600.0,28.7437,28.7656,28.7291,28.7291,241600.0
2015-02-05 15:50:00,39.32,39.36,39.31,39.34,596600.0,28.7364,28.7656,28.7291,28.751,596600.0
2015-02-06 09:30:00,38.95,39.05,38.95,39.05,175200.0,28.466,28.5391,28.466,28.5391,175200.0
2015-02-06 09:40:00,39.05,39.07,38.96,38.99,226200.0,28.5391,28.5537,28.4733,28.4952,226200.0
2015-02-06 09:50:00,38.99,39.03,38.98,39.0,193000.0,28.4952,28.5245,28.4879,28.5025,193000.0
2015-02-06 10:00:00,39.01,39.03,38.99,39.01,201600.0,28.5099,28.5245,28.4952,28.5099,201600.0
2015-02-06 10:10:00,39.01,39.06,39.01,39.04,89500.0,28.5099,28.5464,28.5099,28.5318,89500.0
2015-02-06 10:20:00,39.03,39.07,39.02,39.06,49000.0,28.5245,28.5537,28.5172,28.5464,49000.0
2015-02-06 10:30:00,39.05,39.06,39.04,39.05,67900.0,28.5391,28.5464,28.5318,28.5391,67900.0
2015-02-06 10:40:00,39.07,39.11,39.07,39.1,32200.0,28.5537,28.5829,28.5537,28.5756,32200.0
2015-02-06 10:50:00,39.1,39.1,39.07,39.07,43900.0,28.5756,28.5756,28.5537,28.5537,43900.0
2015-02-06 11:00:00,39.07,39.08,39.03,39.05,55000.0,28.5537,28.561,28.5245,28.5391,55000.0
2015-02-06 11:10:00,39.05,39.06,39.03,39.04,210100.0,28.5391,28.5464,28.5245,28.5318,210100.0
2015-02-06 11:20:00,39.04,39.06,39.02,39.03,64300.0,28.5318,28.5464,28.5172,28.5245,64300.0
2015-02-06 11:30:00,39.03,39.05,39.02,39.04,29200.0,28.5245,28.5391,28.5172,28.5318,29200.0
2015-02-06 11:40:00,39.04,39.05,39.0,39.04,54100.0,28.5318,28.5391,28.5025,28.5318,54100.0
2015-02-06 11:50:00,39.04,39.05,39.01,39.01,124800.0,28.5318,28.5391,28.5099,28.5099,124800.0
2015-02-06 12:00:00,39.01,39.02,39.0,39.01,34500.0,28.5099,28.5172,28.5025,28.5099,34500.0
2015-02-06 12:10:00,39.01,39.02,38.99,39.0,57600.0,28.5099,28.5172,28.4952,28.5025,57600.0
2015-02-06 12:20:00,39.0,39.01,38.99,39.01,101500.0,28.5025,28.5099,28.4952,28.5099,101500.0
2015-02-06 12:30:00,39.01,39.02,38.98,38.98,194000.0,28.5099,28.5172,28.4879,28.4879,194000.0
2015-02-06 12:40:00,38.98,38.99,38.88,38.93,135400.0,28.4879,28.4952,28.4148,28.4514,135400.0
2015-02-06 12:50:00,38.93,38.95,38.9,38.95,64700.0,28.4514,28.466,28.4295,28.466,64700.0
2015-02-06 13:00:00,38.95,38.97,38.87,38.89,150900.0,28.466,28.4806,28.4075,28.4222,150900.0
2015-02-06 13:10:00,38.88,38.89,38.83,38.85,187300.0,28.4148,28.4222,28.3783,28.3929,187300.0
2015-02-06 13:20:00,38.85,38.86,38.8,38.84,157500.0,28.3929,28.4002,28.3564,28.3856,157500.0
2015-02-06 13:30:00,38.85,38.85,38.82,38.84,88900.0,28.3929,28.3929,28.371,28.3856,88900.0
2015-02-06 13:40:00,38.84,38.9,38.84,38.87,81600.0,28.3856,28.4295,28.3856,28.4075,81600.0
2015-02-06 13:50:00,38.87,38.89,38.85,38.88,112800.0,28.4075,28.4222,28.3929,28.4148,112800.0
2015-02-06 14:00:00,38.88,38.89,38.85,38.86,95300.0,28.4148,28.4222,28.3929,28.4002,95300.0
2015-02-06 14:10:00,38.86,38.9,38.84,38.89,106500.0,28.4002,28.4295,28.3856,28.4222,106500.0
2015-02-06 14:20:00,38.89,38.91,38.87,38.9,98400.0,28.4222,28.4368,28.4075,28.4295,98400.0
2015-02-06 14:30:00,38.9,38.94,38.88,38.92,50300.0,28.4295,28.4587,28.4148,28.4441,50300.0
2015-02-06 14:40:00,38.93,38.94,38.88,38.91,73500.0,28.4514,28.4587,28.4148,28.4368,73500.0
2015-02-06 14:50:00,38.91,38.91,38.84,38.85,40600.0,28.4368,28.4368,28.3856,28.3929,40600.0
2015-02-06 15:00:00,38.85,38.85,38.79,38.83,99800.0,28.3929,28.3929,28.3491,28.3783,99800.0
2015-02-06 15:10:00,38.84,38.84,38.8,38.8,107100.0,28.3856,28.3856,28.3564,28.3564,107100.0
2015-02-06 15:20:00,38.78,38.83,38.76,38.77,110200.0,28.3418,28.3783,28.3271,28.3345,110200.0
2015-02-06 15:30:00,38.77,38.81,38.75,38.8,64600.0,28.3345,28.3637,28.3198,28.3564,64600.0
2015-02-06 15:40:00,38.8,38.8,38.76,38.8,82500.0,28.3564,28.3564,28.3271,28.3564,82500.0
2015-02-06 15:50:00,38.8,38.87,38.79,38.87,178200.0,28.3564,28.4075,28.3491,28.4075,178200.0
2015-02-09 09:30:00,38.61,38.68,38.6,38.67,217000.0,28.2175,28.2687,28.2102,28.2614,217000.0
2015-02-09 09:40:00,38.67,38.71,38.66,38.7,89500.0,28.2614,28.2906,28.2541,28.2833,89500.0
2015-02-09 09:50:00,38.69,38.74,38.69,38.72,79400.0,28.276,28.3125,28.276,28.2979,79400.0
2015-02-09 10:00:00,38.72,38.74,38.7,38.73,109900.0,28.2979,28.3125,28.2833,28.3052,109900.0
2015-02-09 10:10:00,38.72,38.77,38.71,38.75,49800.0,28.2979,28.3345,28.2906,28.3198,49800.0
2015-02-09 10:20:00,38.73,38.74,38.67,38.68,76700.0,28.3052,28.3125,28.2614,28.2687,76700.0
2015-02-09 10:30:00,38.68,38.75,38.67,38.72,147000.0,28.2687,28.3198,28.2614,28.2979,147000.0
2015-02-09 10:40:00,38.72,38.72,38.67,38.68,93900.0,28.2979,28.2979,28.2614,28.2687,93900.0
2015-02-09 10:50:00,38.68,38.69,38.65,38.66,98700.0,28.2687,28.276,28.2468,28.2541,98700.0
2015-02-09 11:00:00,38.66,38.73,38.65,38.72,68800.0,28.2541,28.3052,28.2468,28.2979,68800.0
2015-02-09 11:10:00,38.72,38.74,38.71,38.73,124200.0,28.2979,28.3125,28.2906,28.3052,124200.0
2015-02-09 11:20:00,38.73,38.79,38.73,38.77,59100.0,28.3052,28.3491,28.3052,28.3345,59100.0
2015-02-09 11:30:00,38.78,38.78,38.72,38.73,27900.0,28.3418,28.3418,28.2979,28.3052,27900.0
2015-02-09 11:40:00,38.73,38.74,38.72,38.73,25700.0,28.3052,28.3125,28.2979,28.3052,25700.0
2015-02-09 11:50:00,38.73,38.75,38.72,38.72,25300.0,28.3052,28.3198,28.2979,28.2979,25300.0
2015-02-09 12:00:00,38.72,38.75,38.71,38.74,57600.0,28.2979,28.3198,28.2906,28.3125,57600.0
2015-02-09 12:10:00,38.74,38.75,38.71,38.72,16400.0,28.3125,28.3198,28.2906,28.2979,16400.0
2015-02-09 12:20:00,38.72,38.76,38.72,38.76,58800.0,28.2979,28.3271,28.2979,28.3271,58800.0
2015-02-09 12:30:00,38.76,38.79,38.76,38.76,24400.0,28.3271,28.3491,28.3271,28.3271,24400.0
2015-02-09 12:40:00,38.77,38.77,38.74,38.76,34500.0,28.3345,28.3345,28.3125,28.3271,34500.0
2015-02-09 12:50:00,38.76,38.77,38.73,38.75,60300.0,28.3271,28.3345,28.3052,28.3198,60300.0
2015-02-09 13:00:00,38.75,38.77,38.74,38.76,128300.0,28.3198,28.3345,28.3125,28.3271,128300.0
2015-02-09 13:10:00,38.76,38.76,38.75,38.76,72100.0,28.3271,28.3271,28.3198,28.3271,72100.0
2015-02-09 13:20:00,38.75,38.76,38.74,38.75,219400.0,28.3198,28.3271,28.3125,28.3198,219400.0
2015-02-09 13:30:00,38.74,38.74,38.71,38.72,68700.0,28.3125,28.3125,28.2906,28.2979,68700.0
2015-02-09 13:40:00,38.71,38.74,38.69,38.72,313200.0,28.2906,28.3125,28.276,28.2979,313200.0
2015-02-09 13:50:00,38.72,38.73,38.71,38.73,65600.0,28.2979,28.3052,28.2906,28.3052,65600.0
2015-02-09 14:00:00,38.72,38.74,38.71,38.73,61600.0,28.2979,28.3125,28.2906,28.3052,61600.0
2015-02-09 14:10:00,38.73,38.74,38.68,38.69,118600.0,28.3052,28.3125,28.2687,28.276,118600.0
2015-02-09 14:20:00,38.69,38.72,38.68,38.71,76200.0,28.276,28.2979,28.2687,28.2906,76200.0
2015-02-09 14:30:00,38.72,38.74,38.7,38.74,96600.0,28.2979,28.3125,28.2833,28.3125,96600.0
2015-02-09 14:40:00,38.73,38.75,38.7,38.71,165800.0,28.3052,28.3198,28.2833,28.2906,165800.0
2015-02-09 14:50:00,38.7,38.72,38.69,38.69,47100.0,28.2833,28.2979,28.276,28.276,47100.0
2015-02-09 15:00:00,38.68,38.69,38.64,38.65,46900.0,28.2687,28.276,28.2394,28.2468,46900.0
2015-02-09 15:10:00,38.65,38.66,38.59,38.59,231600.0,28.2468,28.2541,28.2029,28.2029,231600.0
2015-02-09 15:20:00,38.59,38.67,38.59,38.66,90200.0,28.2029,28.2614,28.2029,28.2541,90200.0
2015-02-09 15:30:00,38.67,38.67,38.62,38.64,110100.0,28.2614,28.2614,28.2248,28.2394,110100.0
2015-02-09 15:40:00,38.64,38.71,38.63,38.69,53800.0,28.2394,28.2906,28.2321,28.276,53800.0
2015-02-09 15:50:00,38.7,38.7,38.67,38.68,156700.0,28.2833,28.2833,28.2614,28.2687,156700.0
2015-02-10 09:30:00,38.92,38.92,38.87,38.91,86600.0,28.4441,28.4441,28.4075,28.4368,86600.0
2015-02-10 09:40:00,38.9,38.92,38.88,38.91,87100.0,28.4295,28.4441,28.4148,28.4368,87100.0
2015-02-10 09:50:00,38.91,38.92,38.85,38.85,51400.0,28.4368,28.4441,28.3929,28.3929,51400.0
2015-02-10 10:00:00,38.85,38.9,38.85,38.88,97300.0,28.3929,28.4295,28.3929,28.4148,97300.0
2015-02-10 10:10:00,38.89,38.91,38.88,38.89,69700.0,28.4222,28.4368,28.4148,28.4222,69700.0
2015-02-10 10:20:00,38.89,38.89,38.82,38.83,52900.0,28.4222,28.4222,28.371,28.3783,52900.0
2015-02-10 10:30:00,38.83,38.86,38.8,38.86,94400.0,28.3783,28.4002,28.3564,28.4002,94400.0
2015-02-10 10:40:00,38.85,38.88,38.75,38.77,148600.0,28.3929,28.4148,28.3198,28.3345,148600.0
2015-02-10 10:50:00,38.77,38.82,38.75,38.81,56500.0,28.3345,28.371,28.3198,28.3637,56500.0
2015-02-10 11:00:00,38.81,38.81,38.78,38.8,109800.0,28.3637,28.3637,28.3418,28.3564,109800.0
2015-02-10 11:10:00,38.81,38.85,38.79,38.85,62900.0,28.3637,28.3929,28.3491,28.3929,62900.0
2015-02-10 11:20:00,38.85,38.9,38.85,38.89,47800.0,28.3929,28.4295,28.3929,28.4222,47800.0
2015-02-10 11:30:00,38.89,38.92,38.89,38.89,51600.0,28.4222,28.4441,28.4222,28.4222,51600.0
2015-02-10 11:40:00,38.9,38.93,38.89,38.93,167000.0,28.4295,28.4514,28.4222,28.4514,167000.0
2015-02-10 11:50:00,38.93,38.93,38.91,38.92,42100.0,28.4514,28.4514,28.4368,28.4441,42100.0
2015-02-10 12:00:00,38.92,38.93,38.9,38.92,28600.0,28.4441,28.4514,28.4295,28.4441,28600.0
2015-02-10 12:10:00,38.93,38.98,38.92,38.98,28700.0,28.4514,28.4879,28.4441,28.4879,28700.0
2015-02-10 12:20:00,38.97,38.98,38.95,38.95,50800.0,28.4806,28.4879,28.466,28.466,50800.0
2015-02-10 12:30:00,38.95,38.96,38.93,38.95,12500.0,28.466,28.4733,28.4514,28.466,12500.0
2015-02-10 12:40:00,38.95,38.95,38.92,38.94,35000.0,28.466,28.466,28.4441,28.4587,35000.0
2015-02-10 12:50:00,38.94,38.94,38.92,38.94,66900.0,28.4587,28.4587,28.4441,28.4587,66900.0
2015-02-10 13:00:00,38.94,38.95,38.93,38.94,51700.0,28.4587,28.466,28.4514,28.4587,51700.0
2015-02-10 13:10:00,38.93,38.94,38.91,38.91,51700.0,28.4514,28.4587,28.4368,28.4368,51700.0
2015-02-10 13:20:00,38.92,38.92,38.88,38.9,111100.0,28.4441,28.4441,28.4148,28.4295,111100.0
2015-02-10 13:30:00,38.9,38.93,38.89,38.93,47800.0,28.4295,28.4514,28.4222,28.4514,47800.0
2015-02-10 13:40:00,38.93,38.93,38.91,38.93,35700.0,28.4514,28.4514,28.4368,28.4514,35700.0
2015-02-10 13:50:00,38.93,38.95,38.93,38.93,44000.0,28.4514,28.466,28.4514,28.4514,44000.0
2015-02-10 14:00:00,38.92,38.95,38.92,38.95,44200.0,28.4441,28.466,28.4441,28.466,44200.0
2015-02-10 14:10:00,38.95,38.96,38.94,38.96,65800.0,28.466,28.4733,28.4587,28.4733,65800.0
2015-02-10 14:20:00,38.95,38.98,38.95,38.98,160700.0,28.466,28.4879,28.466,28.4879,160700.0
2015-02-10 14:30:00,38.97,39.0,38.97,39.0,40900.0,28.4806,28.5025,28.4806,28.5025,40900.0
2015-02-10 14:40:00,39.0,39.0,38.98,38.99,42300.0,28.5025,28.5025,28.4879,28.4952,42300.0
2015-02-10 14:50:00,38.99,39.02,38.98,39.02,162400.0,28.4952,28.5172,28.4879,28.5172,162400.0
2015-02-10 15:00:00,39.02,39.04,39.0,39.04,72200.0,28.5172,28.5318,28.5025,28.5318,72200.0
2015-02-10 15:10:00,39.04,39.04,39.02,39.04,134700.0,28.5318,28.5318,28.5172,28.5318,134700.0
2015-02-10 15:20:00,39.04,39.05,39.03,39.05,83300.0,28.5318,28.5391,28.5245,28.5391,83300.0
2015-02-10 15:30:00,39.05,39.06,39.03,39.05,70300.0,28.5391,28.5464,28.5245,28.5391,70300.0
2015-02-10 15:40:00,39.05,39.06,39.02,39.03,52800.0,28.5391,28.5464,28.5172,28.5245,52800.0
2015-02-10 15:50:00,39.03,39.04,39.0,39.02,132400.0,28.5245,28.5318,28.5025,28.5172,132400.0
2015-02-11 09:30:00,38.79,38.82,38.75,38.79,82500.0,28.3491,28.371,28.3198,28.3491,82500.0
2015-02-11 09:40:00,38.78,38.79,38.75,38.76,62400.0,28.3418,28.3491,28.3198,28.3271,62400.0
2015-02-11 09:50:00,38.76,38.77,38.74,38.76,101200.0,28.3271,28.3345,28.3125,28.3271,101200.0
2015-02-11 10:00:00,38.76,38.78,38.75,38.77,88900.0,28.3271,28.3418,28.3198,28.3345,88900.0
2015-02-11 10:10:00,38.77,38.78,38.73,38.74,56600.0,28.3345,28.3418,28.3052,28.3125,56600.0
2015-02-11 10:20:00,38.73,38.74,38.69,38.7,42800.0,28.3052,28.3125,28.276,28.2833,42800.0
2015-02-11 10:30:00,38.71,38.71,38.68,38.71,85800.0,28.2906,28.2906,28.2687,28.2906,85800.0
2015-02-11 10:40:00,38.71,38.75,38.69,38.71,115900.0,28.2906,28.3198,28.276,28.2906,115900.0
2015-02-11 10:50:00,38.72,38.74,38.71,38.73,40100.0,28.2979,28.3125,28.2906,28.3052,40100.0
2015-02-11 11:00:00,38.73,38.78,38.73,38.77,45600.0,28.3052,28.3418,28.3052,28.3345,45600.0
2015-02-11 11:10:00,38.77,38.79,38.74,38.75,149600.0,28.3345,28.3491,28.3125,28.3198,149600.0
2015-02-11 11:20:00,38.75,38.77,38.73,38.75,65600.0,28.3198,28.3345,28.3052,28.3198,65600.0
2015-02-11 11:30:00,38.75,38.77,38.72,38.76,37200.0,28.3198,28.3345,28.2979,28.3271,37200.0
2015-02-11 11:40:00,38.76,38.76,38.72,38.73,23900.0,28.3271,28.3271,28.2979,28.3052,23900.0
2015-02-11 11:50:00,38.73,38.75,38.73,38.73,28300.0,28.3052,28.3198,28.3052,28.3052,28300.0
2015-02-11 12:00:00,38.72,38.73,38.7,38.71,50400.0,28.2979,28.3052,28.2833,28.2906,50400.0
2015-02-11 12:10:00,38.7,38.72,38.69,38.72,35800.0,28.2833,28.2979,28.276,28.2979,35800.0
2015-02-11 12:20:00,38.73,38.74,38.7,38.71,75600.0,28.3052,28.3125,28.2833,28.2906,75600.0
2015-02-11 12:30:00,38.71,38.72,38.7,38.72,54200.0,28.2906,28.2979,28.2833,28.2979,54200.0
2015-02-11 12:40:00,38.71,38.71,38.67,38.69,80300.0,28.2906,28.2906,28.2614,28.276,80300.0
2015-02-11 12:50:00,38.69,38.71,38.67,38.69,35100.0,28.276,28.2906,28.2614,28.276,35100.0
2015-02-11 13:00:00,38.69,38.69,38.63,38.66,64400.0,28.276,28.276,28.2321,28.2541,64400.0
2015-02-11 13:10:00,38.66,38.67,38.62,38.67,87200.0,28.2541,28.2614,28.2248,28.2614,87200.0
2015-02-11 13:20:00,38.67,38.69,38.65,38.68,67700.0,28.2614,28.276,28.2468,28.2687,67700.0
2015-02-11 13:30:00,38.69,38.71,38.67,38.69,76400.0,28.276,28.2906,28.2614,28.276,76400.0
2015-02-11 13:40:00,38.7,38.72,38.68,38.68,91000.0,28.2833,28.2979,28.2687,28.2687,91000.0
2015-02-11 13:50:00,38.68,38.77,38.67,38.76,45400.0,28.2687,28.3345,28.2614,28.3271,45400.0
2015-02-11 14:00:00,38.75,38.81,38.75,38.8,82600.0,28.3198,28.3637,28.3198,28.3564,82600.0
2015-02-11 14:10:00,38.81,38.82,38.78,38.79,38900.0,28.3637,28.371,28.3418,28.3491,38900.0
2015-02-11 14:20:00,38.79,38.79,38.74,38.76,39400.0,28.3491,28.3491,28.3125,28.3271,39400.0
2015-02-11 14:30:00,38.76,38.81,38.75,38.8,122800.0,28.3271,28.3637,28.3198,28.3564,122800.0
2015-02-11 14:40:00,38.8,38.82,38.79,38.81,64500.0,28.3564,28.371,28.3491,28.3637,64500.0
2015-02-11 14:50:00,38.81,38.82,38.78,38.78,45800.0,28.3637,28.371,28.3418,28.3418,45800.0
2015-02-11 15:00:00,38.78,38.8,38.77,38.79,45600.0,28.3418,28.3564,28.3345,28.3491,45600.0
2015-02-11 15:10:00,38.79,38.81,38.77,38.79,82900.0,28.3491,28.3637,28.3345,28.3491,82900.0
2015-02-11 15:20:00,38.8,38.89,38.79,38.86,140100.0,28.3564,28.4222,28.3491,28.4002,140100.0
2015-02-11 15:30:00,38.86,38.88,38.8,38.86,123600.0,28.4002,28.4148,28.3564,28.4002,123600.0
2015-02-11 15:40:00,38.87,38.88,38.81,38.81,78400.0,28.4075,28.4148,28.3637,28.3637,78400.0
2015-02-11 15:50:00,38.82,38.83,38.78,38.81,86200.0,28.371,28.3783,28.3418,28.3637,86200.0
2015-02-12 09:30:00,39.08,39.14,39.06,39.12,99900.0,28.561,28.6049,28.5464,28.5902,99900.0
2015-02-12 09:40:00,39.11,39.18,39.09,39.17,125200.0,28.5829,28.6341,28.5683,28.6268,125200.0
2015-02-12 09:50:00,39.17,39.22,39.17,39.19,162600.0,28.6268,28.6633,28.6268,28.6414,162600.0
2015-02-12 10:00:00,39.19,39.19,39.17,39.18,214500.0,28.6414,28.6414,28.6268,28.6341,214500.0
2015-02-12 10:10:00,39.18,39.19,39.16,39.16,139100.0,28.6341,28.6414,28.6195,28.6195,139100.0
2015-02-12 10:20:00,39.16,39.18,39.15,39.15,184400.0,28.6195,28.6341,28.6122,28.6122,184400.0
2015-02-12 10:30:00,39.14,39.17,39.13,39.17,139500.0,28.6049,28.6268,28.5976,28.6268,139500.0
2015-02-12 10:40:00,39.16,39.18,39.16,39.17,172000.0,28.6195,28.6341,28.6195,28.6268,172000.0
2015-02-12 10:50:00,39.17,39.19,39.15,39.17,209000.0,28.6268,28.6414,28.6122,28.6268,209000.0
2015-02-12 11:00:00,39.16,39.2,39.14,39.19,191000.0,28.6195,28.6487,28.6049,28.6414,191000.0
2015-02-12 11:10:00,39.19,39.2,39.17,39.17,159900.0,28.6414,28.6487,28.6268,28.6268,159900.0
2015-02-12 11:20:00,39.17,39.2,39.15,39.19,228800.0,28.6268,28.6487,28.6122,28.6414,228800.0
2015-02-12 11:30:00,39.19,39.24,39.18,39.23,156700.0,28.6414,28.6779,28.6341,28.6706,156700.0
2015-02-12 11:40:00,39.23,39.27,39.23,39.26,266800.0,28.6706,28.6999,28.6706,28.6926,266800.0
2015-02-12 11:50:00,39.26,39.29,39.26,39.26,187700.0,28.6926,28.7145,28.6926,28.6926,187700.0
2015-02-12 12:00:00,39.27,39.28,39.25,39.26,161000.0,28.6999,28.7072,28.6853,28.6926,161000.0
2015-02-12 12:10:00,39.26,39.29,39.25,39.29,110100.0,28.6926,28.7145,28.6853,28.7145,110100.0
2015-02-12 12:20:00,39.29,39.29,39.27,39.29,162100.0,28.7145,28.7145,28.6999,28.7145,162100.0
2015-02-12 12:30:00,39.29,39.3,39.26,39.27,171000.0,28.7145,28.7218,28.6926,28.6999,171000.0
2015-02-12 12:40:00,39.27,39.28,39.23,39.24,201400.0,28.6999,28.7072,28.6706,28.6779,201400.0
2015-02-12 12:50:00,39.24,39.24,39.22,39.23,126100.0,28.6779,28.6779,28.6633,28.6706,126100.0
2015-02-12 13:00:00,39.23,39.24,39.21,39.23,260500.0,28.6706,28.6779,28.656,28.6706,260500.0
2015-02-12 13:10:00,39.23,39.25,39.23,39.24,171400.0,28.6706,28.6853,28.6706,28.6779,171400.0
2015-02-12 13:20:00,39.25,39.25,39.22,39.25,164700.0,28.6853,28.6853,28.6633,28.6853,164700.0
2015-02-12 13:30:00,39.24,39.26,39.24,39.26,129500.0,28.6779,28.6926,28.6779,28.6926,129500.0
2015-02-12 13:40:00,39.26,39.29,39.25,39.29,177700.0,28.6926,28.7145,28.6853,28.7145,177700.0
2015-02-12 13:50:00,39.29,39.32,39.27,39.31,158400.0,28.7145,28.7364,28.6999,28.7291,158400.0
2015-02-12 14:00:00,39.31,39.34,39.31,39.33,260900.0,28.7291,28.751,28.7291,28.7437,260900.0
2015-02-12 14:10:00,39.34,39.35,39.32,39.34,228800.0,28.751,28.7583,28.7364,28.751,228800.0
2015-02-12 14:20:00,39.34,39.35,39.33,39.34,144600.0,28.751,28.7583,28.7437,28.751,144600.0
2015-02-12 14:30:00,39.34,39.35,39.33,39.34,151900.0,28.751,28.7583,28.7437,28.751,151900.0
2015-02-12 14:40:00,39.34,39.37,39.33,39.36,199500.0,28.751,28.773,28.7437,28.7656,199500.0
2015-02-12 14:50:00,39.37,39.4,39.36,39.4,156800.0,28.773,28.7949,28.7656,28.7949,156800.0
2015-02-12 15:00:00,39.4,39.41,39.39,39.4,191400.0,28.7949,28.8022,28.7876,28.7949,191400.0
2015-02-12 15:10:00,39.4,39.4,39.38,39.4,128700.0,28.7949,28.7949,28.7803,28.7949,128700.0
2015-02-12 15:20:00,39.4,39.41,39.38,39.4,253400.0,28.7949,28.8022,28.7803,28.7949,253400.0
2015-02-12 15:30:00,39.4,39.4,39.37,39.39,134700.0,28.7949,28.7949,28.773,28.7876,134700.0
2015-02-12 15:40:00,39.38,39.41,39.38,39.41,79700.0,28.7803,28.8022,28.7803,28.8022,79700.0
2015-02-12 15:50:00,39.41,39.41,39.39,39.41,217800.0,28.8022,28.8022,28.7876,28.8022,217800.0
2015-02-13 09:30:00,39.52,39.64,39.52,39.63,368300.0,28.8826,28.9703,28.8826,28.963,368300.0
2015-02-13 09:40:00,39.63,39.66,39.62,39.66,114500.0,28.963,28.9849,28.9557,28.9849,114500.0
2015-02-13 09:50:00,39.66,39.67,39.64,39.66,86800.0,28.9849,28.9922,28.9703,28.9849,86800.0
2015-02-13 10:00:00,39.64,39.68,39.61,39.63,186600.0,28.9703,28.9995,28.9484,28.963,186600.0
2015-02-13 10:10:00,39.63,39.67,39.63,39.67,112500.0,28.963,28.9922,28.963,28.9922,112500.0
2015-02-13 10:20:00,39.66,39.68,39.65,39.67,113000.0,28.9849,28.9995,28.9776,28.9922,113000.0
2015-02-13 10:30:00,39.67,39.67,39.63,39.64,65800.0,28.9922,28.9922,28.963,28.9703,65800.0
2015-02-13 10:40:00,39.63,39.66,39.62,39.64,71600.0,28.963,28.9849,28.9557,28.9703,71600.0
2015-02-13 10:50:00,39.65,39.65,39.63,39.63,112800.0,28.9776,28.9776,28.963,28.963,112800.0
2015-02-13 11:00:00,39.64,39.67,39.63,39.66,73600.0,28.9703,28.9922,28.963,28.9849,73600.0
2015-02-13 11:10:00,39.67,39.67,39.64,39.66,103400.0,28.9922,28.9922,28.9703,28.9849,103400.0
2015-02-13 11:20:00,39.66,39.69,39.65,39.68,137700.0,28.9849,29.0068,28.9776,28.9995,137700.0
2015-02-13 11:30:00,39.68,39.69,39.64,39.66,78200.0,28.9995,29.0068,28.9703,28.9849,78200.0
2015-02-13 11:40:00,39.65,39.67,39.64,39.67,50500.0,28.9776,28.9922,28.9703,28.9922,50500.0
2015-02-13 11:50:00,39.66,39.67,39.63,39.65,45000.0,28.9849,28.9922,28.963,28.9776,45000.0
2015-02-13 12:00:00,39.65,39.65,39.62,39.65,74700.0,28.9776,28.9776,28.9557,28.9776,74700.0
2015-02-13 12:10:00,39.65,39.67,39.64,39.65,55300.0,28.9776,28.9922,28.9703,28.9776,55300.0
2015-02-13 12:20:00,39.65,39.66,39.63,39.64,75100.0,28.9776,28.9849,28.963,28.9703,75100.0
2015-02-13 12:30:00,39.64,39.66,39.63,39.65,30200.0,28.9703,28.9849,28.963,28.9776,30200.0
2015-02-13 12:40:00,39.66,39.67,39.65,39.66,36400.0,28.9849,28.9922,28.9776,28.9849,36400.0
2015-02-13 12:50:00,39.66,39.67,39.65,39.67,111200.0,28.9849,28.9922,28.9776,28.9922,111200.0
2015-02-13 13:00:00,39.67,39.68,39.66,39.68,103600.0,28.9922,28.9995,28.9849,28.9995,103600.0
2015-02-13 13:10:00,39.68,39.69,39.66,39.68,62800.0,28.9995,29.0068,28.9849,28.9995,62800.0
2015-02-13 13:20:00,39.68,39.68,39.64,39.64,77400.0,28.9995,28.9995,28.9703,28.9703,77400.0
2015-02-13 13:30:00,39.64,39.64,39.58,39.6,62800.0,28.9703,28.9703,28.9264,28.941,62800.0
2015-02-13 13:40:00,39.61,39.62,39.58,39.6,35500.0,28.9484,28.9557,28.9264,28.941,35500.0
2015-02-13 13:50:00,39.59,39.61,39.58,39.58,59900.0,28.9337,28.9484,28.9264,28.9264,59900.0
2015-02-13 14:00:00,39.59,39.62,39.59,39.61,59500.0,28.9337,28.9557,28.9337,28.9484,59500.0
2015-02-13 14:10:00,39.62,39.63,39.6,39.62,59100.0,28.9557,28.963,28.941,28.9557,59100.0
2015-02-13 14:20:00,39.62,39.64,39.61,39.64,68800.0,28.9557,28.9703,28.9484,28.9703,68800.0
2015-02-13 14:30:00,39.63,39.64,39.62,39.64,113400.0,28.963,28.9703,28.9557,28.9703,113400.0
2015-02-13 14:40:00,39.64,39.65,39.62,39.64,80900.0,28.9703,28.9776,28.9557,28.9703,80900.0
2015-02-13 14:50:00,39.65,39.66,39.63,39.65,39300.0,28.9776,28.9849,28.963,28.9776,39300.0
2015-02-13 15:00:00,39.65,39.68,39.63,39.67,53700.0,28.9776,28.9995,28.963,28.9922,53700.0
2015-02-13 15:10:00,39.66,39.69,39.66,39.69,39700.0,28.9849,29.0068,28.9849,29.0068,39700.0
2015-02-13 15:20:00,39.68,39.69,39.67,39.69,71000.0,28.9995,29.0068,28.9922,29.0068,71000.0
2015-02-13 15:30:00,39.69,39.69,39.65,39.67,97500.0,29.0068,29.0068,28.9776,28.9922,97500.0
2015-02-13 15:40:00,39.68,39.69,39.66,39.69,261000.0,28.9995,29.0068,28.9849,29.0068,261000.0
2015-02-13 15:50:00,39.69,39.69,39.68,39.68,83700.0,29.0068,29.0068,28.9995,28.9995,83700.0
2015-02-17 09:30:00,39.65,39.86,39.57,39.57,155600.0,28.9776,29.1311,28.9191,28.9191,155600.0
2015-02-17 09:40:00,39.56,39.58,39.55,39.55,89700.0,28.9118,28.9264,28.9045,28.9045,89700.0
2015-02-17 09:50:00,39.56,39.59,39.53,39.59,69400.0,28.9118,28.9337,28.8899,28.9337,69400.0
2015-02-17 10:00:00,39.59,39.62,39.57,39.6,103300.0,28.9337,28.9557,28.9191,28.941,103300.0
2015-02-17 10:10:00,39.61,39.63,39.57,39.58,60800.0,28.9484,28.963,28.9191,28.9264,60800.0
2015-02-17 10:20:00,39.58,39.58,39.55,39.57,64000.0,28.9264,28.9264,28.9045,28.9191,64000.0
2015-02-17 10:30:00,39.56,39.6,39.56,39.59,20700.0,28.9118,28.941,28.9118,28.9337,20700.0
2015-02-17 10:40:00,39.59,39.61,39.57,39.61,53200.0,28.9337,28.9484,28.9191,28.9484,53200.0
2015-02-17 10:50:00,39.61,39.62,39.59,39.61,64500.0,28.9484,28.9557,28.9337,28.9484,64500.0
2015-02-17 11:00:00,39.6,39.62,39.6,39.6,67400.0,28.941,28.9557,28.941,28.941,67400.0
2015-02-17 11:10:00,39.61,39.63,39.58,39.63,66000.0,28.9484,28.963,28.9264,28.963,66000.0
2015-02-17 11:20:00,39.63,39.67,39.62,39.67,46000.0,28.963,28.9922,28.9557,28.9922,46000.0
2015-02-17 11:30:00,39.67,39.69,39.66,39.68,187500.0,28.9922,29.0068,28.9849,28.9995,187500.0
2015-02-17 11:40:00,39.68,39.69,39.66,39.68,557300.0,28.9995,29.0068,28.9849,28.9995,557300.0
2015-02-17 11:50:00,39.68,39.69,39.67,39.69,88700.0,28.9995,29.0068,28.9922,29.0068,88700.0
2015-02-17 12:00:00,39.69,39.7,39.68,39.69,42900.0,29.0068,29.0141,28.9995,29.0068,42900.0
2015-02-17 12:10:00,39.7,39.7,39.68,39.68,28800.0,29.0141,29.0141,28.9995,28.9995,28800.0
2015-02-17 12:20:00,39.68,39.69,39.66,39.69,51200.0,28.9995,29.0068,28.9849,29.0068,51200.0
2015-02-17 12:30:00,39.68,39.79,39.68,39.78,110100.0,28.9995,29.0799,28.9995,29.0726,110100.0
2015-02-17 12:40:00,39.78,39.81,39.77,39.81,54200.0,29.0726,29.0945,29.0653,29.0945,54200.0
2015-02-17 12:50:00,39.8,39.81,39.77,39.79,47200.0,29.0872,29.0945,29.0653,29.0799,47200.0
2015-02-17 13:00:00,39.78,39.85,39.78,39.84,88000.0,29.0726,29.1238,29.0726,29.1164,88000.0
2015-02-17 13:10:00,39.84,39.84,39.82,39.84,70800.0,29.1164,29.1164,29.1018,29.1164,70800.0
2015-02-17 13:20:00,39.83,39.87,39.81,39.84,91700.0,29.1091,29.1384,29.0945,29.1164,91700.0
2015-02-17 13:30:00,39.84,39.85,39.81,39.82,59600.0,29.1164,29.1238,29.0945,29.1018,59600.0
2015-02-17 13:40:00,39.81,39.83,39.81,39.83,33200.0,29.0945,29.1091,29.0945,29.1091,33200.0
2015-02-17 13:50:00,39.83,39.85,39.81,39.84,41500.0,29.1091,29.1238,29.0945,29.1164,41500.0
2015-02-17 14:00:00,39.84,39.85,39.83,39.84,66000.0,29.1164,29.1238,29.1091,29.1164,66000.0
2015-02-17 14:10:00,39.84,39.84,39.82,39.83,48900.0,29.1164,29.1164,29.1018,29.1091,48900.0
2015-02-17 14:20:00,39.82,39.84,39.81,39.83,132600.0,29.1018,29.1164,29.0945,29.1091,132600.0
2015-02-17 14:30:00,39.83,39.85,39.82,39.84,30100.0,29.1091,29.1238,29.1018,29.1164,30100.0
2015-02-17 14:40:00,39.84,39.85,39.83,39.84,43900.0,29.1164,29.1238,29.1091,29.1164,43900.0
2015-02-17 14:50:00,39.84,39.84,39.82,39.84,95900.0,29.1164,29.1164,29.1018,29.1164,95900.0
2015-02-17 15:00:00,39.84,39.84,39.82,39.84,53600.0,29.1164,29.1164,29.1018,29.1164,53600.0
2015-02-17 15:10:00,39.84,39.84,39.81,39.82,79000.0,29.1164,29.1164,29.0945,29.1018,79000.0
2015-02-17 15:20:00,39.81,39.84,39.81,39.82,62200.0,29.0945,29.1164,29.0945,29.1018,62200.0
2015-02-17 15:30:00,39.82,39.83,39.78,39.79,107500.0,29.1018,29.1091,29.0726,29.0799,107500.0
2015-02-17 15:40:00,39.79,39.8,39.76,39.77,143900.0,29.0799,29.0872,29.058,29.0653,143900.0
2015-02-17 15:50:00,39.78,39.79,39.77,39.77,545700.0,29.0726,29.0799,29.0653,29.0653,545700.0
2015-02-18 09:30:00,39.92,39.95,39.86,39.94,132600.0,29.1749,29.1968,29.1311,29.1895,132600.0
2015-02-18 09:40:00,39.93,39.95,39.91,39.93,52600.0,29.1822,29.1968,29.1676,29.1822,52600.0
2015-02-18 09:50:00,39.93,39.93,39.86,39.88,34400.0,29.1822,29.1822,29.1311,29.1457,34400.0
2015-02-18 10:00:00,39.88,39.89,39.86,39.87,118700.0,29.1457,29.153,29.1311,29.1384,118700.0
2015-02-18 10:10:00,39.87,39.87,39.83,39.86,76200.0,29.1384,29.1384,29.1091,29.1311,76200.0
2015-02-18 10:20:00,39.86,39.87,39.84,39.86,157300.0,29.1311,29.1384,29.1164,29.1311,157300.0
2015-02-18 10:30:00,39.85,39.89,39.84,39.89,38600.0,29.1238,29.153,29.1164,29.153,38600.0
2015-02-18 10:40:00,39.89,39.92,39.88,39.91,38500.0,29.153,29.1749,29.1457,29.1676,38500.0
2015-02-18 10:50:00,39.92,39.92,39.89,39.91,35900.0,29.1749,29.1749,29.153,29.1676,35900.0
2015-02-18 11:00:00,39.91,39.93,39.89,39.91,51600.0,29.1676,29.1822,29.153,29.1676,51600.0
2015-02-18 11:10:00,39.9,39.92,39.89,39.9,62200.0,29.1603,29.1749,29.153,29.1603,62200.0
2015-02-18 11:20:00,39.89,39.93,39.89,39.93,270700.0,29.153,29.1822,29.153,29.1822,270700.0
2015-02-18 11:30:00,39.93,39.94,39.92,39.93,105200.0,29.1822,29.1895,29.1749,29.1822,105200.0
2015-02-18 11:40:00,39.93,39.93,39.89,39.9,43700.0,29.1822,29.1822,29.153,29.1603,43700.0
2015-02-18 11:50:00,39.91,39.91,39.88,39.89,67800.0,29.1676,29.1676,29.1457,29.153,67800.0
2015-02-18 12:00:00,39.89,39.9,39.88,39.89,87600.0,29.153,29.1603,29.1457,29.153,87600.0
2015-02-18 12:10:00,39.88,39.9,39.87,39.9,93500.0,29.1457,29.1603,29.1384,29.1603,93500.0
2015-02-18 12:20:00,39.9,39.9,39.89,39.9,21400.0,29.1603,29.1603,29.153,29.1603,21400.0
2015-02-18 12:30:00,39.9,39.9,39.87,39.89,48400.0,29.1603,29.1603,29.1384,29.153,48400.0
2015-02-18 12:40:00,39.88,39.88,39.85,39.87,48100.0,29.1457,29.1457,29.1238,29.1384,48100.0
2015-02-18 12:50:00,39.86,39.88,39.86,39.87,116800.0,29.1311,29.1457,29.1311,29.1384,116800.0
2015-02-18 13:00:00,39.87,39.89,39.87,39.88,116800.0,29.1384,29.153,29.1384,29.1457,116800.0
2015-02-18 13:10:00,39.88,39.89,39.87,39.87,42800.0,29.1457,29.153,29.1384,29.1384,42800.0
2015-02-18 13:20:00,39.88,39.88,39.86,39.87,49600.0,29.1457,29.1457,29.1311,29.1384,49600.0
2015-02-18 13:30:00,39.87,39.88,39.87,39.88,29500.0,29.1384,29.1457,29.1384,29.1457,29500.0
2015-02-18 13:40:00,39.87,39.91,39.87,39.89,46800.0,29.1384,29.1676,29.1384,29.153,46800.0
2015-02-18 13:50:00,39.9,39.91,39.87,39.88,37100.0,29.1603,29.1676,29.1384,29.1457,37100.0
2015-02-18 14:00:00,39.89,40.13,39.88,40.1,287300.0,29.153,29.3284,29.1457,29.3065,287300.0
2015-02-18 14:10:00,40.1,40.11,40.04,40.04,194100.0,29.3065,29.3138,29.2626,29.2626,194100.0
2015-02-18 14:20:00,40.04,40.05,40.01,40.02,105100.0,29.2626,29.2699,29.2407,29.248,105100.0
2015-02-18 14:30:00,40.03,40.05,40.01,40.02,84700.0,29.2553,29.2699,29.2407,29.248,84700.0
2015-02-18 14:40:00,40.02,40.05,40.01,40.04,163700.0,29.248,29.2699,29.2407,29.2626,163700.0
2015-02-18 14:50:00,40.03,40.04,40.0,40.01,107900.0,29.2553,29.2626,29.2334,29.2407,107900.0
2015-02-18 15:00:00,40.02,40.07,40.01,40.06,73400.0,29.248,29.2845,29.2407,29.2772,73400.0
2015-02-18 15:10:00,40.06,40.06,40.03,40.05,225100.0,29.2772,29.2772,29.2553,29.2699,225100.0
2015-02-18 15:20:00,40.06,40.06,40.04,40.06,143900.0,29.2772,29.2772,29.2626,29.2772,143900.0
2015-02-18 15:30:00,40.05,40.07,40.04,40.06,75000.0,29.2699,29.2845,29.2626,29.2772,75000.0
2015-02-18 15:40:00,40.06,40.07,40.03,40.04,52800.0,29.2772,29.2845,29.2553,29.2626,52800.0
2015-02-18 15:50:00,40.04,40.04,40.03,40.03,173600.0,29.2626,29.2626,29.2553,29.2553,173600.0
2015-02-19 09:30:00,40.04,40.06,40.0,40.02,112500.0,29.2626,29.2772,29.2334,29.248,112500.0
2015-02-19 09:40:00,40.01,40.05,40.0,40.02,45800.0,29.2407,29.2699,29.2334,29.248,45800.0
2015-02-19 09:50:00,40.02,40.05,40.01,40.05,55300.0,29.248,29.2699,29.2407,29.2699,55300.0
2015-02-19 10:00:00,40.05,40.08,40.03,40.08,119000.0,29.2699,29.2918,29.2553,29.2918,119000.0
2015-02-19 10:10:00,40.08,40.1,40.06,40.1,99700.0,29.2918,29.3065,29.2772,29.3065,99700.0
2015-02-19 10:20:00,40.1,40.13,40.1,40.13,142600.0,29.3065,29.3284,29.3065,29.3284,142600.0
2015-02-19 10:30:00,40.12,40.17,40.12,40.17,57600.0,29.3211,29.3576,29.3211,29.3576,57600.0
2015-02-19 10:40:00,40.16,40.19,40.15,40.16,81600.0,29.3503,29.3722,29.343,29.3503,81600.0
2015-02-19 10:50:00,40.16,40.18,40.15,40.16,83900.0,29.3503,29.3649,29.343,29.3503,83900.0
2015-02-19 11:00:00,40.17,40.19,40.12,40.13,58300.0,29.3576,29.3722,29.3211,29.3284,58300.0
2015-02-19 11:10:00,40.14,40.17,40.13,40.16,56200.0,29.3357,29.3576,29.3284,29.3503,56200.0
2015-02-19 11:20:00,40.17,40.19,40.16,40.16,35000.0,29.3576,29.3722,29.3503,29.3503,35000.0
2015-02-19 11:30:00,40.16,40.19,40.16,40.18,38300.0,29.3503,29.3722,29.3503,29.3649,38300.0
2015-02-19 11:40:00,40.18,40.19,40.17,40.19,34700.0,29.3649,29.3722,29.3576,29.3722,34700.0
2015-02-19 11:50:00,40.19,40.19,40.17,40.18,30100.0,29.3722,29.3722,29.3576,29.3649,30100.0
2015-02-19 12:00:00,40.18,40.18,40.13,40.13,70300.0,29.3649,29.3649,29.3284,29.3284,70300.0
2015-02-19 12:10:00,40.13,40.13,40.1,40.12,41700.0,29.3284,29.3284,29.3065,29.3211,41700.0
2015-02-19 12:20:00,40.12,40.12,40.08,40.08,150300.0,29.3211,29.3211,29.2918,29.2918,150300.0
2015-02-19 12:30:00,40.08,40.08,40.01,40.04,153000.0,29.2918,29.2918,29.2407,29.2626,153000.0
2015-02-19 12:40:00,40.03,40.05,40.03,40.05,31600.0,29.2553,29.2699,29.2553,29.2699,31600.0
2015-02-19 12:50:00,40.05,40.07,40.04,40.07,59300.0,29.2699,29.2845,29.2626,29.2845,59300.0
2015-02-19 13:00:00,40.06,40.07,40.04,40.06,71100.0,29.2772,29.2845,29.2626,29.2772,71100.0
2015-02-19 13:10:00,40.05,40.07,40.04,40.07,35000.0,29.2699,29.2845,29.2626,29.2845,35000.0
2015-02-19 13:20:00,40.07,40.08,40.05,40.07,62100.0,29.2845,29.2918,29.2699,29.2845,62100.0
2015-02-19 13:30:00,40.07,40.07,40.05,40.06,25300.0,29.2845,29.2845,29.2699,29.2772,25300.0
2015-02-19 13:40:00,40.07,40.07,40.05,40.06,58500.0,29.2845,29.2845,29.2699,29.2772,58500.0
2015-02-19 13:50:00,40.06,40.1,40.06,40.09,73200.0,29.2772,29.3065,29.2772,29.2992,73200.0
2015-02-19 14:00:00,40.09,40.11,40.08,40.1,91300.0,29.2992,29.3138,29.2918,29.3065,91300.0
2015-02-19 14:10:00,40.09,40.1,40.09,40.09,47300.0,29.2992,29.3065,29.2992,29.2992,47300.0
2015-02-19 14:20:00,40.09,40.1,40.07,40.07,37300.0,29.2992,29.3065,29.2845,29.2845,37300.0
2015-02-19 14:30:00,40.07,40.09,40.06,40.07,101800.0,29.2845,29.2992,29.2772,29.2845,101800.0
2015-02-19 14:40:00,40.07,40.08,40.06,40.07,65800.0,29.2845,29.2918,29.2772,29.2845,65800.0
2015-02-19 14:50:00,40.07,40.08,40.06,40.06,237200.0,29.2845,29.2918,29.2772,29.2772,237200.0
2015-02-19 15:00:00,40.07,40.09,40.06,40.08,45800.0,29.2845,29.2992,29.2772,29.2918,45800.0
2015-02-19 15:10:00,40.08,40.09,40.06,40.07,96100.0,29.2918,29.2992,29.2772,29.2845,96100.0
2015-02-19 15:20:00,40.06,40.08,40.06,40.07,71100.0,29.2772,29.2918,29.2772,29.2845,71100.0
2015-02-19 15:30:00,40.07,40.09,40.06,40.08,85600.0,29.2845,29.2992,29.2772,29.2918,85600.0
2015-02-19 15:40:00,40.08,40.08,40.04,40.05,110500.0,29.2918,29.2918,29.2626,29.2699,110500.0
2015-02-19 15:50:00,40.05,40.06,40.02,40.06,162000.0,29.2699,29.2772,29.248,29.2772,162000.0
2015-02-20 09:30:00,39.99,40.02,39.96,39.98,120400.0,29.2261,29.248,29.2041,29.2188,120400.0
2015-02-20 09:40:00,39.98,39.98,39.93,39.95,73500.0,29.2188,29.2188,29.1822,29.1968,73500.0
2015-02-20 09:50:00,39.95,39.95,39.92,39.94,33900.0,29.1968,29.1968,29.1749,29.1895,33900.0
2015-02-20 10:00:00,39.93,39.95,39.9,39.94,135000.0,29.1822,29.1968,29.1603,29.1895,135000.0
2015-02-20 10:10:00,39.95,40.0,39.94,39.99,158200.0,29.1968,29.2334,29.1895,29.2261,158200.0
2015-02-20 10:20:00,39.98,40.07,39.98,40.01,86900.0,29.2188,29.2845,29.2188,29.2407,86900.0
2015-02-20 10:30:00,40.0,40.06,39.97,40.06,94700.0,29.2334,29.2772,29.2115,29.2772,94700.0
2015-02-20 10:40:00,40.07,40.14,40.04,40.11,340400.0,29.2845,29.3357,29.2626,29.3138,340400.0
2015-02-20 10:50:00,40.11,40.14,40.08,40.13,172300.0,29.3138,29.3357,29.2918,29.3284,172300.0
2015-02-20 11:00:00,40.13,40.17,40.13,40.16,84700.0,29.3284,29.3576,29.3284,29.3503,84700.0
2015-02-20 11:10:00,40.15,40.16,40.13,40.15,63800.0,29.343,29.3503,29.3284,29.343,63800.0
2015-02-20 11:20:00,40.15,40.2,40.15,40.19,49600.0,29.343,29.3795,29.343,29.3722,49600.0
2015-02-20 11:30:00,40.19,40.21,40.18,40.19,95500.0,29.3722,29.3869,29.3649,29.3722,95500.0
2015-02-20 11:40:00,40.19,40.2,40.16,40.18,43600.0,29.3722,29.3795,29.3503,29.3649,43600.0
2015-02-20 11:50:00,40.19,40.21,40.18,40.21,29600.0,29.3722,29.3869,29.3649,29.3869,29600.0
2015-02-20 12:00:00,40.21,40.22,40.16,40.16,52700.0,29.3869,29.3942,29.3503,29.3503,52700.0
2015-02-20 12:10:00,40.16,40.19,40.16,40.19,23200.0,29.3503,29.3722,29.3503,29.3722,23200.0
2015-02-20 12:20:00,40.19,40.2,40.17,40.17,35300.0,29.3722,29.3795,29.3576,29.3576,35300.0
2015-02-20 12:30:00,40.18,40.34,40.14,40.28,1661300.0,29.3649,29.4819,29.3357,29.438,1661300.0
2015-02-20 12:40:00,40.27,40.35,40.23,40.31,427200.0,29.4307,29.4892,29.4015,29.4599,427200.0
2015-02-20 12:50:00,40.31,40.34,40.29,40.31,52700.0,29.4599,29.4819,29.4453,29.4599,52700.0
2015-02-20 13:00:00,40.32,40.39,40.31,40.38,94100.0,29.4672,29.5184,29.4599,29.5111,94100.0
2015-02-20 13:10:00,40.38,40.44,40.36,40.42,62100.0,29.5111,29.5549,29.4965,29.5403,62100.0
2015-02-20 13:20:00,40.43,40.46,40.4,40.42,52600.0,29.5476,29.5696,29.5257,29.5403,52600.0
2015-02-20 13:30:00,40.42,40.44,40.4,40.44,60600.0,29.5403,29.5549,29.5257,29.5549,60600.0
2015-02-20 13:40:00,40.44,40.45,40.42,40.43,63100.0,29.5549,29.5623,29.5403,29.5476,63100.0
2015-02-20 13:50:00,40.43,40.45,40.43,40.44,34400.0,29.5476,29.5623,29.5476,29.5549,34400.0
2015-02-20 14:00:00,40.45,40.47,40.44,40.47,101000.0,29.5623,29.5769,29.5549,29.5769,101000.0
2015-02-20 14:10:00,40.47,40.47,40.44,40.45,156000.0,29.5769,29.5769,29.5549,29.5623,156000.0
2015-02-20 14:20:00,40.45,40.49,40.44,40.48,52900.0,29.5623,29.5915,29.5549,29.5842,52900.0
2015-02-20 14:30:00,40.48,40.5,40.46,40.49,74600.0,29.5842,29.5988,29.5696,29.5915,74600.0
2015-02-20 14:40:00,40.49,40.5,40.46,40.49,46600.0,29.5915,29.5988,29.5696,29.5915,46600.0
2015-02-20 14:50:00,40.5,40.52,40.47,40.5,101800.0,29.5988,29.6134,29.5769,29.5988,101800.0
2015-02-20 15:00:00,40.51,40.57,40.5,40.56,85500.0,29.6061,29.65,29.5988,29.6426,85500.0
2015-02-20 15:10:00,40.57,40.57,40.5,40.51,98300.0,29.65,29.65,29.5988,29.6061,98300.0
2015-02-20 15:20:00,40.51,40.53,40.49,40.51,118400.0,29.6061,29.6207,29.5915,29.6061,118400.0
2015-02-20 15:30:00,40.51,40.52,40.5,40.5,148500.0,29.6061,29.6134,29.5988,29.5988,148500.0
2015-02-20 15:40:00,40.5,40.51,40.48,40.49,112500.0,29.5988,29.6061,29.5842,29.5915,112500.0
2015-02-20 15:50:00,40.48,40.49,40.45,40.48,240100.0,29.5842,29.5915,29.5623,29.5842,240100.0
2015-02-23 09:30:00,40.26,40.26,40.18,40.22,200300.0,29.4234,29.4234,29.3649,29.3942,200300.0
2015-02-23 09:40:00,40.21,40.22,40.2,40.22,24900.0,29.3869,29.3942,29.3795,29.3942,24900.0
2015-02-23 09:50:00,40.22,40.26,40.2,40.25,87400.0,29.3942,29.4234,29.3795,29.4161,87400.0
2015-02-23 10:00:00,40.25,40.27,40.23,40.23,253300.0,29.4161,29.4307,29.4015,29.4015,253300.0
2015-02-23 10:10:00,40.23,40.24,40.19,40.21,102200.0,29.4015,29.4088,29.3722,29.3869,102200.0
2015-02-23 10:20:00,40.21,40.25,40.19,40.23,85900.0,29.3869,29.4161,29.3722,29.4015,85900.0
2015-02-23 10:30:00,40.23,40.24,40.23,40.24,86300.0,29.4015,29.4088,29.4015,29.4088,86300.0
2015-02-23 10:40:00,40.23,40.24,40.21,40.22,80300.0,29.4015,29.4088,29.3869,29.3942,80300.0
2015-02-23 10:50:00,40.21,40.27,40.21,40.27,34600.0,29.3869,29.4307,29.3869,29.4307,34600.0
2015-02-23 11:00:00,40.26,40.29,40.25,40.27,102300.0,29.4234,29.4453,29.4161,29.4307,102300.0
2015-02-23 11:10:00,40.27,40.29,40.25,40.28,34500.0,29.4307,29.4453,29.4161,29.438,34500.0
2015-02-23 11:20:00,40.28,40.32,40.28,40.32,48400.0,29.438,29.4672,29.438,29.4672,48400.0
2015-02-23 11:30:00,40.32,40.35,40.31,40.31,101600.0,29.4672,29.4892,29.4599,29.4599,101600.0
2015-02-23 11:40:00,40.32,40.33,40.3,40.33,76500.0,29.4672,29.4746,29.4526,29.4746,76500.0
2015-02-23 11:50:00,40.33,40.33,40.31,40.31,38700.0,29.4746,29.4746,29.4599,29.4599,38700.0
2015-02-23 12:00:00,40.32,40.32,40.29,40.3,33900.0,29.4672,29.4672,29.4453,29.4526,33900.0
2015-02-23 12:10:00,40.29,40.3,40.27,40.27,19700.0,29.4453,29.4526,29.4307,29.4307,19700.0
2015-02-23 12:20:00,40.28,40.29,40.26,40.27,61500.0,29.438,29.4453,29.4234,29.4307,61500.0
2015-02-23 12:30:00,40.27,40.28,40.25,40.25,40900.0,29.4307,29.438,29.4161,29.4161,40900.0
2015-02-23 12:40:00,40.26,40.27,40.23,40.23,105800.0,29.4234,29.4307,29.4015,29.4015,105800.0
2015-02-23 12:50:00,40.23,40.25,40.22,40.24,124300.0,29.4015,29.4161,29.3942,29.4088,124300.0
2015-02-23 13:00:00,40.25,40.25,40.24,40.25,45500.0,29.4161,29.4161,29.4088,29.4161,45500.0
2015-02-23 13:10:00,40.25,40.26,40.24,40.26,109200.0,29.4161,29.4234,29.4088,29.4234,109200.0
2015-02-23 13:20:00,40.26,40.28,40.25,40.27,46400.0,29.4234,29.438,29.4161,29.4307,46400.0
2015-02-23 13:30:00,40.27,40.32,40.27,40.3,184200.0,29.4307,29.4672,29.4307,29.4526,184200.0
2015-02-23 13:40:00,40.31,40.33,40.3,40.31,80000.0,29.4599,29.4746,29.4526,29.4599,80000.0
2015-02-23 13:50:00,40.3,40.32,40.3,40.3,63500.0,29.4526,29.4672,29.4526,29.4526,63500.0
2015-02-23 14:00:00,40.3,40.31,40.28,40.3,174300.0,29.4526,29.4599,29.438,29.4526,174300.0
2015-02-23 14:10:00,40.3,40.31,40.29,40.3,112600.0,29.4526,29.4599,29.4453,29.4526,112600.0
2015-02-23 14:20:00,40.3,40.31,40.29,40.3,192000.0,29.4526,29.4599,29.4453,29.4526,192000.0
2015-02-23 14:30:00,40.3,40.3,40.26,40.26,52400.0,29.4526,29.4526,29.4234,29.4234,52400.0
2015-02-23 14:40:00,40.26,40.26,40.24,40.25,536300.0,29.4234,29.4234,29.4088,29.4161,536300.0
2015-02-23 14:50:00,40.26,40.27,40.24,40.26,175500.0,29.4234,29.4307,29.4088,29.4234,175500.0
2015-02-23 15:00:00,40.26,40.26,40.23,40.23,63300.0,29.4234,29.4234,29.4015,29.4015,63300.0
2015-02-23 15:10:00,40.23,40.25,40.23,40.25,87400.0,29.4015,29.4161,29.4015,29.4161,87400.0
2015-02-23 15:20:00,40.25,40.26,40.24,40.26,110900.0,29.4161,29.4234,29.4088,29.4234,110900.0
2015-02-23 15:30:00,40.25,40.27,40.25,40.27,144500.0,29.4161,29.4307,29.4161,29.4307,144500.0
2015-02-23 15:40:00,40.27,40.3,40.26,40.29,163300.0,29.4307,29.4526,29.4234,29.4453,163300.0
2015-02-23 15:50:00,40.29,40.3,40.27,40.3,207200.0,29.4453,29.4526,29.4307,29.4526,207200.0
2015-02-24 09:30:00,40.31,40.31,40.27,40.28,213100.0,29.4599,29.4599,29.4307,29.438,213100.0
2015-02-24 09:40:00,40.27,40.32,40.26,40.3,46700.0,29.4307,29.4672,29.4234,29.4526,46700.0
2015-02-24 09:50:00,40.3,40.32,40.29,40.29,101000.0,29.4526,29.4672,29.4453,29.4453,101000.0
2015-02-24 10:00:00,40.29,40.32,40.2,40.31,433700.0,29.4453,29.4672,29.3795,29.4599,433700.0
2015-02-24 10:10:00,40.3,40.39,40.29,40.35,56200.0,29.4526,29.5184,29.4453,29.4892,56200.0
2015-02-24 10:20:00,40.36,40.42,40.35,40.4,120300.0,29.4965,29.5403,29.4892,29.5257,120300.0
2015-02-24 10:30:00,40.41,40.48,40.41,40.46,45600.0,29.533,29.5842,29.533,29.5696,45600.0
2015-02-24 10:40:00,40.45,40.52,40.44,40.48,79100.0,29.5623,29.6134,29.5549,29.5842,79100.0
2015-02-24 10:50:00,40.48,40.51,40.46,40.51,60300.0,29.5842,29.6061,29.5696,29.6061,60300.0
2015-02-24 11:00:00,40.51,40.57,40.5,40.57,182400.0,29.6061,29.65,29.5988,29.65,182400.0
2015-02-24 11:10:00,40.57,40.58,40.54,40.55,53000.0,29.65,29.6573,29.628,29.6353,53000.0
2015-02-24 11:20:00,40.55,40.55,40.52,40.52,58500.0,29.6353,29.6353,29.6134,29.6134,58500.0
2015-02-24 11:30:00,40.53,40.53,40.46,40.48,133900.0,29.6207,29.6207,29.5696,29.5842,133900.0
2015-02-24 11:40:00,40.48,40.5,40.48,40.48,40600.0,29.5842,29.5988,29.5842,29.5842,40600.0
2015-02-24 11:50:00,40.48,40.49,40.43,40.43,71400.0,29.5842,29.5915,29.5476,29.5476,71400.0
2015-02-24 12:00:00,40.43,40.48,40.42,40.48,57700.0,29.5476,29.5842,29.5403,29.5842,57700.0
2015-02-24 12:10:00,40.47,40.49,40.45,40.46,76400.0,29.5769,29.5915,29.5623,29.5696,76400.0
2015-02-24 12:20:00,40.46,40.49,40.45,40.46,312000.0,29.5696,29.5915,29.5623,29.5696,312000.0
2015-02-24 12:30:00,40.46,40.48,40.43,40.46,132300.0,29.5696,29.5842,29.5476,29.5696,132300.0
2015-02-24 12:40:00,40.46,40.49,40.45,40.49,122500.0,29.5696,29.5915,29.5623,29.5915,122500.0
2015-02-24 12:50:00,40.49,40.52,40.49,40.51,65600.0,29.5915,29.6134,29.5915,29.6061,65600.0
2015-02-24 13:00:00,40.51,40.51,40.48,40.49,78300.0,29.6061,29.6061,29.5842,29.5915,78300.0
2015-02-24 13:10:00,40.49,40.5,40.48,40.49,34100.0,29.5915,29.5988,29.5842,29.5915,34100.0
2015-02-24 13:20:00,40.49,40.49,40.47,40.49,29800.0,29.5915,29.5915,29.5769,29.5915,29800.0
2015-02-24 13:30:00,40.49,40.52,40.49,40.52,88400.0,29.5915,29.6134,29.5915,29.6134,88400.0
2015-02-24 13:40:00,40.51,40.52,40.49,40.51,31900.0,29.6061,29.6134,29.5915,29.6061,31900.0
2015-02-24 13:50:00,40.51,40.53,40.5,40.53,43700.0,29.6061,29.6207,29.5988,29.6207,43700.0
2015-02-24 14:00:00,40.53,40.55,40.52,40.52,156800.0,29.6207,29.6353,29.6134,29.6134,156800.0
2015-02-24 14:10:00,40.52,40.53,40.52,40.52,81800.0,29.6134,29.6207,29.6134,29.6134,81800.0
2015-02-24 14:20:00,40.53,40.55,40.52,40.53,47500.0,29.6207,29.6353,29.6134,29.6207,47500.0
2015-02-24 14:30:00,40.52,40.54,40.51,40.53,102000.0,29.6134,29.628,29.6061,29.6207,102000.0
2015-02-24 14:40:00,40.53,40.54,40.52,40.52,24200.0,29.6207,29.628,29.6134,29.6134,24200.0
2015-02-24 14:50:00,40.52,40.54,40.52,40.54,137300.0,29.6134,29.628,29.6134,29.628,137300.0
2015-02-24 15:00:00,40.54,40.54,40.52,40.53,53800.0,29.628,29.628,29.6134,29.6207,53800.0
2015-02-24 15:10:00,40.53,40.56,40.53,40.56,82000.0,29.6207,29.6426,29.6207,29.6426,82000.0
2015-02-24 15:20:00,40.56,40.58,40.56,40.58,47800.0,29.6426,29.6573,29.6426,29.6573,47800.0
2015-02-24 15:30:00,40.58,40.58,40.56,40.56,46800.0,29.6573,29.6573,29.6426,29.6426,46800.0
2015-02-24 15:40:00,40.57,40.58,40.54,40.55,63200.0,29.65,29.6573,29.628,29.6353,63200.0
2015-02-24 15:50:00,40.55,40.55,40.52,40.54,97300.0,29.6353,29.6353,29.6134,29.628,97300.0
2015-02-25 09:30:00,40.52,40.52,40.47,40.49,344200.0,29.6134,29.6134,29.5769,29.5915,344200.0
2015-02-25 09:40:00,40.48,40.49,40.44,40.46,119900.0,29.5842,29.5915,29.5549,29.5696,119900.0
2015-02-25 09:50:00,40.45,40.46,40.43,40.45,56900.0,29.5623,29.5696,29.5476,29.5623,56900.0
2015-02-25 10:00:00,40.46,40.51,40.45,40.5,130500.0,29.5696,29.6061,29.5623,29.5988,130500.0
2015-02-25 10:10:00,40.5,40.5,40.46,40.47,73600.0,29.5988,29.5988,29.5696,29.5769,73600.0
2015-02-25 10:20:00,40.47,40.47,40.44,40.45,103700.0,29.5769,29.5769,29.5549,29.5623,103700.0
2015-02-25 10:30:00,40.45,40.49,40.44,40.49,102400.0,29.5623,29.5915,29.5549,29.5915,102400.0
2015-02-25 10:40:00,40.5,40.52,40.49,40.5,144500.0,29.5988,29.6134,29.5915,29.5988,144500.0
2015-02-25 10:50:00,40.5,40.5,40.48,40.49,135400.0,29.5988,29.5988,29.5842,29.5915,135400.0
2015-02-25 11:00:00,40.49,40.5,40.48,40.49,102600.0,29.5915,29.5988,29.5842,29.5915,102600.0
2015-02-25 11:10:00,40.48,40.52,40.48,40.51,143300.0,29.5842,29.6134,29.5842,29.6061,143300.0
2015-02-25 11:20:00,40.52,40.54,40.51,40.52,51300.0,29.6134,29.628,29.6061,29.6134,51300.0
2015-02-25 11:30:00,40.52,40.54,40.51,40.53,46000.0,29.6134,29.628,29.6061,29.6207,46000.0
2015-02-25 11:40:00,40.52,40.54,40.51,40.53,283100.0,29.6134,29.628,29.6061,29.6207,283100.0
2015-02-25 11:50:00,40.52,40.55,40.52,40.54,40500.0,29.6134,29.6353,29.6134,29.628,40500.0
2015-02-25 12:00:00,40.54,40.54,40.51,40.51,38500.0,29.628,29.628,29.6061,29.6061,38500.0
2015-02-25 12:10:00,40.52,40.53,40.51,40.53,21200.0,29.6134,29.6207,29.6061,29.6207,21200.0
2015-02-25 12:20:00,40.53,40.53,40.51,40.52,31000.0,29.6207,29.6207,29.6061,29.6134,31000.0
2015-02-25 12:30:00,40.52,40.53,40.51,40.52,30600.0,29.6134,29.6207,29.6061,29.6134,30600.0
2015-02-25 12:40:00,40.52,40.55,40.51,40.55,101600.0,29.6134,29.6353,29.6061,29.6353,101600.0
2015-02-25 12:50:00,40.55,40.56,40.54,40.55,42400.0,29.6353,29.6426,29.628,29.6353,42400.0
2015-02-25 13:00:00,40.55,40.56,40.53,40.54,59900.0,29.6353,29.6426,29.6207,29.628,59900.0
2015-02-25 13:10:00,40.54,40.56,40.53,40.56,58800.0,29.628,29.6426,29.6207,29.6426,58800.0
2015-02-25 13:20:00,40.56,40.57,40.55,40.57,33400.0,29.6426,29.65,29.6353,29.65,33400.0
2015-02-25 13:30:00,40.57,40.61,40.57,40.61,43500.0,29.65,29.6792,29.65,29.6792,43500.0
2015-02-25 13:40:00,40.61,40.62,40.6,40.61,109100.0,29.6792,29.6865,29.6719,29.6792,109100.0
2015-02-25 13:50:00,40.61,40.61,40.58,40.61,54900.0,29.6792,29.6792,29.6573,29.6792,54900.0
2015-02-25 14:00:00,40.61,40.61,40.58,40.59,43400.0,29.6792,29.6792,29.6573,29.6646,43400.0
2015-02-25 14:10:00,40.59,40.62,40.58,40.61,41300.0,29.6646,29.6865,29.6573,29.6792,41300.0
2015-02-25 14:20:00,40.61,40.61,40.58,40.6,49000.0,29.6792,29.6792,29.6573,29.6719,49000.0
2015-02-25 14:30:00,40.59,40.6,40.54,40.54,88900.0,29.6646,29.6719,29.628,29.628,88900.0
2015-02-25 14:40:00,40.54,40.56,40.53,40.55,59000.0,29.628,29.6426,29.6207,29.6353,59000.0
2015-02-25 14:50:00,40.55,40.56,40.52,40.56,35000.0,29.6353,29.6426,29.6134,29.6426,35000.0
2015-02-25 15:00:00,40.55,40.56,40.51,40.53,59500.0,29.6353,29.6426,29.6061,29.6207,59500.0
2015-02-25 15:10:00,40.52,40.56,40.52,40.55,59000.0,29.6134,29.6426,29.6134,29.6353,59000.0
2015-02-25 15:20:00,40.55,40.55,40.52,40.53,68500.0,29.6353,29.6353,29.6134,29.6207,68500.0
2015-02-25 15:30:00,40.52,40.55,40.52,40.54,86600.0,29.6134,29.6353,29.6134,29.628,86600.0
2015-02-25 15:40:00,40.54,40.55,40.52,40.55,88400.0,29.628,29.6353,29.6134,29.6353,88400.0
2015-02-25 15:50:00,40.55,40.57,40.54,40.57,266000.0,29.6353,29.65,29.628,29.65,266000.0
2015-02-26 09:30:00,40.53,40.53,40.49,40.52,160200.0,29.6207,29.6207,29.5915,29.6134,160200.0
2015-02-26 09:40:00,40.52,40.56,40.52,40.52,75800.0,29.6134,29.6426,29.6134,29.6134,75800.0
2015-02-26 09:50:00,40.54,40.54,40.48,40.48,74900.0,29.628,29.628,29.5842,29.5842,74900.0
2015-02-26 10:00:00,40.49,40.5,40.46,40.48,141400.0,29.5915,29.5988,29.5696,29.5842,141400.0
2015-02-26 10:10:00,40.49,40.49,40.45,40.47,96700.0,29.5915,29.5915,29.5623,29.5769,96700.0
2015-02-26 10:20:00,40.46,40.5,40.46,40.47,72900.0,29.5696,29.5988,29.5696,29.5769,72900.0
2015-02-26 10:30:00,40.47,40.52,40.45,40.52,91400.0,29.5769,29.6134,29.5623,29.6134,91400.0
2015-02-26 10:40:00,40.51,40.53,40.49,40.49,382200.0,29.6061,29.6207,29.5915,29.5915,382200.0
2015-02-26 10:50:00,40.5,40.51,40.48,40.51,94800.0,29.5988,29.6061,29.5842,29.6061,94800.0
2015-02-26 11:00:00,40.51,40.57,40.5,40.56,50000.0,29.6061,29.65,29.5988,29.6426,50000.0
2015-02-26 11:10:00,40.57,40.57,40.54,40.56,80300.0,29.65,29.65,29.628,29.6426,80300.0
2015-02-26 11:20:00,40.55,40.57,40.54,40.55,60500.0,29.6353,29.65,29.628,29.6353,60500.0
2015-02-26 11:30:00,40.56,40.57,40.54,40.56,49800.0,29.6426,29.65,29.628,29.6426,49800.0
2015-02-26 11:40:00,40.55,40.57,40.55,40.55,63100.0,29.6353,29.65,29.6353,29.6353,63100.0
2015-02-26 11:50:00,40.55,40.58,40.54,40.56,29600.0,29.6353,29.6573,29.628,29.6426,29600.0
2015-02-26 12:00:00,40.56,40.57,40.54,40.55,40600.0,29.6426,29.65,29.628,29.6353,40600.0
2015-02-26 12:10:00,40.55,40.55,40.48,40.48,74200.0,29.6353,29.6353,29.5842,29.5842,74200.0
2015-02-26 12:20:00,40.49,40.51,40.48,40.5,80900.0,29.5915,29.6061,29.5842,29.5988,80900.0
2015-02-26 12:30:00,40.5,40.52,40.49,40.51,55100.0,29.5988,29.6134,29.5915,29.6061,55100.0
2015-02-26 12:40:00,40.5,40.53,40.48,40.51,50400.0,29.5988,29.6207,29.5842,29.6061,50400.0
2015-02-26 12:50:00,40.51,40.52,40.5,40.51,38700.0,29.6061,29.6134,29.5988,29.6061,38700.0
2015-02-26 13:00:00,40.51,40.52,40.48,40.5,79600.0,29.6061,29.6134,29.5842,29.5988,79600.0
2015-02-26 13:10:00,40.5,40.52,40.49,40.5,262000.0,29.5988,29.6134,29.5915,29.5988,262000.0
2015-02-26 13:20:00,40.49,40.5,40.46,40.48,49000.0,29.5915,29.5988,29.5696,29.5842,49000.0
2015-02-26 13:30:00,40.48,40.49,40.48,40.49,46600.0,29.5842,29.5915,29.5842,29.5915,46600.0
2015-02-26 13:40:00,40.49,40.49,40.47,40.47,50400.0,29.5915,29.5915,29.5769,29.5769,50400.0
2015-02-26 13:50:00,40.48,40.5,40.47,40.5,73900.0,29.5842,29.5988,29.5769,29.5988,73900.0
2015-02-26 14:00:00,40.5,40.51,40.47,40.48,52300.0,29.5988,29.6061,29.5769,29.5842,52300.0
2015-02-26 14:10:00,40.48,40.49,40.44,40.45,232900.0,29.5842,29.5915,29.5549,29.5623,232900.0
2015-02-26 14:20:00,40.45,40.47,40.43,40.44,325300.0,29.5623,29.5769,29.5476,29.5549,325300.0
2015-02-26 14:30:00,40.45,40.46,40.43,40.44,62700.0,29.5623,29.5696,29.5476,29.5549,62700.0
2015-02-26 14:40:00,40.44,40.46,40.42,40.43,133500.0,29.5549,29.5696,29.5403,29.5476,133500.0
2015-02-26 14:50:00,40.43,40.44,40.42,40.42,54400.0,29.5476,29.5549,29.5403,29.5403,54400.0
2015-02-26 15:00:00,40.42,40.43,40.39,40.41,115000.0,29.5403,29.5476,29.5184,29.533,115000.0
2015-02-26 15:10:00,40.41,40.46,40.41,40.46,139600.0,29.533,29.5696,29.533,29.5696,139600.0
2015-02-26 15:20:00,40.46,40.48,40.45,40.47,86200.0,29.5696,29.5842,29.5623,29.5769,86200.0
2015-02-26 15:30:00,40.47,40.47,40.45,40.46,84800.0,29.5769,29.5769,29.5623,29.5696,84800.0
2015-02-26 15:40:00,40.46,40.5,40.46,40.48,109700.0,29.5696,29.5988,29.5696,29.5842,109700.0
2015-02-26 15:50:00,40.49,40.51,40.47,40.48,188900.0,29.5915,29.6061,29.5769,29.5842,188900.0
2015-02-27 09:30:00,40.55,40.56,40.45,40.5,62000.0,29.6353,29.6426,29.5623,29.5988,62000.0
2015-02-27 09:40:00,40.51,40.52,40.45,40.46,128900.0,29.6061,29.6134,29.5623,29.5696,128900.0
2015-02-27 09:50:00,40.45,40.49,40.45,40.49,97800.0,29.5623,29.5915,29.5623,29.5915,97800.0
2015-02-27 10:00:00,40.5,40.56,40.49,40.53,205900.0,29.5988,29.6426,29.5915,29.6207,205900.0
2015-02-27 10:10:00,40.52,40.54,40.5,40.52,52500.0,29.6134,29.628,29.5988,29.6134,52500.0
2015-02-27 10:20:00,40.52,40.56,40.51,40.55,93400.0,29.6134,29.6426,29.6061,29.6353,93400.0
2015-02-27 10:30:00,40.55,40.58,40.54,40.57,97900.0,29.6353,29.6573,29.628,29.65,97900.0
2015-02-27 10:40:00,40.57,40.6,40.56,40.6,29300.0,29.65,29.6719,29.6426,29.6719,29300.0
2015-02-27 10:50:00,40.6,40.65,40.59,40.63,36000.0,29.6719,29.7084,29.6646,29.6938,36000.0
2015-02-27 11:00:00,40.63,40.63,40.58,40.61,109300.0,29.6938,29.6938,29.6573,29.6792,109300.0
2015-02-27 11:10:00,40.6,40.64,40.6,40.63,54300.0,29.6719,29.7011,29.6719,29.6938,54300.0
2015-02-27 11:20:00,40.64,40.65,40.56,40.57,132700.0,29.7011,29.7084,29.6426,29.65,132700.0
2015-02-27 11:30:00,40.57,40.62,40.56,40.6,517200.0,29.65,29.6865,29.6426,29.6719,517200.0
2015-02-27 11:40:00,40.6,40.62,40.56,40.58,89800.0,29.6719,29.6865,29.6426,29.6573,89800.0
2015-02-27 11:50:00,40.58,40.58,40.55,40.57,55900.0,29.6573,29.6573,29.6353,29.65,55900.0
2015-02-27 12:00:00,40.57,40.58,40.55,40.56,48400.0,29.65,29.6573,29.6353,29.6426,48400.0
2015-02-27 12:10:00,40.56,40.57,40.54,40.56,55800.0,29.6426,29.65,29.628,29.6426,55800.0
2015-02-27 12:20:00,40.55,40.57,40.54,40.57,67200.0,29.6353,29.65,29.628,29.65,67200.0
2015-02-27 12:30:00,40.57,40.57,40.56,40.56,19500.0,29.65,29.65,29.6426,29.6426,19500.0
2015-02-27 12:40:00,40.56,40.57,40.55,40.57,28100.0,29.6426,29.65,29.6353,29.65,28100.0
2015-02-27 12:50:00,40.56,40.57,40.54,40.57,29500.0,29.6426,29.65,29.628,29.65,29500.0
2015-02-27 13:00:00,40.57,40.57,40.54,40.56,44500.0,29.65,29.65,29.628,29.6426,44500.0
2015-02-27 13:10:00,40.56,40.58,40.55,40.55,110800.0,29.6426,29.6573,29.6353,29.6353,110800.0
2015-02-27 13:20:00,40.55,40.56,40.54,40.55,92200.0,29.6353,29.6426,29.628,29.6353,92200.0
2015-02-27 13:30:00,40.55,40.56,40.54,40.56,194600.0,29.6353,29.6426,29.628,29.6426,194600.0
2015-02-27 13:40:00,40.55,40.58,40.55,40.58,64400.0,29.6353,29.6573,29.6353,29.6573,64400.0
2015-02-27 13:50:00,40.57,40.58,40.54,40.58,476400.0,29.65,29.6573,29.628,29.6573,476400.0
2015-02-27 14:00:00,40.59,40.59,40.56,40.58,55900.0,29.6646,29.6646,29.6426,29.6573,55900.0
2015-02-27 14:10:00,40.57,40.58,40.56,40.58,208800.0,29.65,29.6573,29.6426,29.6573,208800.0
2015-02-27 14:20:00,40.57,40.59,40.57,40.58,50900.0,29.65,29.6646,29.65,29.6573,50900.0
2015-02-27 14:30:00,40.59,40.59,40.54,40.56,70000.0,29.6646,29.6646,29.628,29.6426,70000.0
2015-02-27 14:40:00,40.55,40.57,40.52,40.54,51600.0,29.6353,29.65,29.6134,29.628,51600.0
2015-02-27 14:50:00,40.54,40.55,40.52,40.53,78900.0,29.628,29.6353,29.6134,29.6207,78900.0
2015-02-27 15:00:00,40.53,40.53,40.5,40.5,65700.0,29.6207,29.6207,29.5988,29.5988,65700.0
2015-02-27 15:10:00,40.51,40.53,40.49,40.52,76100.0,29.6061,29.6207,29.5915,29.6134,76100.0
2015-02-27 15:20:00,40.51,40.54,40.51,40.53,73400.0,29.6061,29.628,29.6061,29.6207,73400.0
2015-02-27 15:30:00,40.54,40.54,40.51,40.51,135300.0,29.628,29.628,29.6061,29.6061,135300.0
2015-02-27 15:40:00,40.52,40.53,40.5,40.51,136200.0,29.6134,29.6207,29.5988,29.6061,136200.0
2015-02-27 15:50:00,40.52,40.52,40.48,40.49,307200.0,29.6134,29.6134,29.5842,29.5915,307200.0
2015-03-02 09:30:00,40.52,40.52,40.47,40.48,462400.0,29.6134,29.6134,29.5769,29.5842,462400.0
2015-03-02 09:40:00,40.48,40.5,40.46,40.47,150900.0,29.5842,29.5988,29.5696,29.5769,150900.0
2015-03-02 09:50:00,40.47,40.49,40.45,40.49,69400.0,29.5769,29.5915,29.5623,29.5915,69400.0
2015-03-02 10:00:00,40.48,40.51,40.47,40.49,317500.0,29.5842,29.6061,29.5769,29.5915,317500.0
2015-03-02 10:10:00,40.5,40.52,40.48,40.49,112100.0,29.5988,29.6134,29.5842,29.5915,112100.0
2015-03-02 10:20:00,40.48,40.49,40.47,40.48,56300.0,29.5842,29.5915,29.5769,29.5842,56300.0
2015-03-02 10:30:00,40.48,40.49,40.44,40.46,118300.0,29.5842,29.5915,29.5549,29.5696,118300.0
2015-03-02 10:40:00,40.46,40.47,40.43,40.44,102300.0,29.5696,29.5769,29.5476,29.5549,102300.0
2015-03-02 10:50:00,40.44,40.46,40.44,40.46,49200.0,29.5549,29.5696,29.5549,29.5696,49200.0
2015-03-02 11:00:00,40.46,40.48,40.45,40.46,53600.0,29.5696,29.5842,29.5623,29.5696,53600.0
2015-03-02 11:10:00,40.46,40.48,40.45,40.47,520200.0,29.5696,29.5842,29.5623,29.5769,520200.0
2015-03-02 11:20:00,40.47,40.48,40.45,40.45,170600.0,29.5769,29.5842,29.5623,29.5623,170600.0
2015-03-02 11:30:00,40.46,40.5,40.46,40.5,35900.0,29.5696,29.5988,29.5696,29.5988,35900.0
2015-03-02 11:40:00,40.5,40.52,40.49,40.5,137600.0,29.5988,29.6134,29.5915,29.5988,137600.0
2015-03-02 11:50:00,40.5,40.51,40.49,40.5,44400.0,29.5988,29.6061,29.5915,29.5988,44400.0
2015-03-02 12:00:00,40.49,40.5,40.48,40.5,24300.0,29.5915,29.5988,29.5842,29.5988,24300.0
2015-03-02 12:10:00,40.49,40.5,40.43,40.43,126600.0,29.5915,29.5988,29.5476,29.5476,126600.0
2015-03-02 12:20:00,40.43,40.44,40.41,40.44,47600.0,29.5476,29.5549,29.533,29.5549,47600.0
2015-03-02 12:30:00,40.44,40.45,40.43,40.44,39300.0,29.5549,29.5623,29.5476,29.5549,39300.0
2015-03-02 12:40:00,40.44,40.45,40.43,40.44,33500.0,29.5549,29.5623,29.5476,29.5549,33500.0
2015-03-02 12:50:00,40.44,40.46,40.44,40.45,45000.0,29.5549,29.5696,29.5549,29.5623,45000.0
2015-03-02 13:00:00,40.45,40.46,40.44,40.46,44600.0,29.5623,29.5696,29.5549,29.5696,44600.0
2015-03-02 13:10:00,40.46,40.48,40.45,40.48,54200.0,29.5696,29.5842,29.5623,29.5842,54200.0
2015-03-02 13:20:00,40.48,40.49,40.47,40.48,76900.0,29.5842,29.5915,29.5769,29.5842,76900.0
2015-03-02 13:30:00,40.49,40.5,40.48,40.49,85700.0,29.5915,29.5988,29.5842,29.5915,85700.0
2015-03-02 13:40:00,40.5,40.52,40.49,40.52,69100.0,29.5988,29.6134,29.5915,29.6134,69100.0
2015-03-02 13:50:00,40.51,40.52,40.5,40.51,79600.0,29.6061,29.6134,29.5988,29.6061,79600.0
2015-03-02 14:00:00,40.5,40.53,40.5,40.52,98600.0,29.5988,29.6207,29.5988,29.6134,98600.0
2015-03-02 14:10:00,40.52,40.53,40.5,40.51,93100.0,29.6134,29.6207,29.5988,29.6061,93100.0
2015-03-02 14:20:00,40.5,40.51,40.49,40.5,82500.0,29.5988,29.6061,29.5915,29.5988,82500.0
2015-03-02 14:30:00,40.5,40.51,40.49,40.5,106700.0,29.5988,29.6061,29.5915,29.5988,106700.0
2015-03-02 14:40:00,40.49,40.51,40.49,40.51,65700.0,29.5915,29.6061,29.5915,29.6061,65700.0
2015-03-02 14:50:00,40.51,40.51,40.5,40.5,51500.0,29.6061,29.6061,29.5988,29.5988,51500.0
2015-03-02 15:00:00,40.51,40.51,40.5,40.51,126800.0,29.6061,29.6061,29.5988,29.6061,126800.0
2015-03-02 15:10:00,40.51,40.52,40.5,40.51,93900.0,29.6061,29.6134,29.5988,29.6061,93900.0
2015-03-02 15:20:00,40.52,40.52,40.51,40.52,144000.0,29.6134,29.6134,29.6061,29.6134,144000.0
2015-03-02 15:30:00,40.51,40.55,40.51,40.55,142300.0,29.6061,29.6353,29.6061,29.6353,142300.0
2015-03-02 15:40:00,40.55,40.56,40.54,40.56,208200.0,29.6353,29.6426,29.628,29.6426,208200.0
2015-03-02 15:50:00,40.55,40.57,40.55,40.57,131800.0,29.6353,29.65,29.6353,29.65,131800.0
2015-03-03 09:30:00,40.48,40.48,40.41,40.47,147600.0,29.5842,29.5842,29.533,29.5769,147600.0
2015-03-03 09:40:00,40.47,40.48,40.42,40.43,87300.0,29.5769,29.5842,29.5403,29.5476,87300.0
2015-03-03 09:50:00,40.42,40.44,40.4,40.43,41300.0,29.5403,29.5549,29.5257,29.5476,41300.0
2015-03-03 10:00:00,40.43,40.47,40.42,40.45,228600.0,29.5476,29.5769,29.5403,29.5623,228600.0
2015-03-03 10:10:00,40.45,40.46,40.43,40.46,333300.0,29.5623,29.5696,29.5476,29.5696,333300.0
2015-03-03 10:20:00,40.45,40.46,40.41,40.41,90100.0,29.5623,29.5696,29.533,29.533,90100.0
2015-03-03 10:30:00,40.41,40.42,40.37,40.38,92700.0,29.533,29.5403,29.5038,29.5111,92700.0
2015-03-03 10:40:00,40.38,40.41,40.38,40.38,79400.0,29.5111,29.533,29.5111,29.5111,79400.0
2015-03-03 10:50:00,40.37,40.38,40.33,40.34,59100.0,29.5038,29.5111,29.4746,29.4819,59100.0
2015-03-03 11:00:00,40.33,40.34,40.29,40.3,107400.0,29.4746,29.4819,29.4453,29.4526,107400.0
2015-03-03 11:10:00,40.31,40.32,40.26,40.29,65300.0,29.4599,29.4672,29.4234,29.4453,65300.0
2015-03-03 11:20:00,40.3,40.32,40.29,40.3,62700.0,29.4526,29.4672,29.4453,29.4526,62700.0
2015-03-03 11:30:00,40.31,40.31,40.26,40.29,96500.0,29.4599,29.4599,29.4234,29.4453,96500.0
2015-03-03 11:40:00,40.29,40.29,40.24,40.25,149000.0,29.4453,29.4453,29.4088,29.4161,149000.0
2015-03-03 11:50:00,40.25,40.3,40.24,40.27,261500.0,29.4161,29.4526,29.4088,29.4307,261500.0
2015-03-03 12:00:00,40.27,40.28,40.27,40.28,24800.0,29.4307,29.438,29.4307,29.438,24800.0
2015-03-03 12:10:00,40.28,40.29,40.27,40.29,33100.0,29.438,29.4453,29.4307,29.4453,33100.0
2015-03-03 12:20:00,40.28,40.28,40.23,40.25,119800.0,29.438,29.438,29.4015,29.4161,119800.0
2015-03-03 12:30:00,40.24,40.26,40.24,40.26,45000.0,29.4088,29.4234,29.4088,29.4234,45000.0
2015-03-03 12:40:00,40.26,40.27,40.25,40.27,104400.0,29.4234,29.4307,29.4161,29.4307,104400.0
2015-03-03 12:50:00,40.27,40.31,40.27,40.3,91200.0,29.4307,29.4599,29.4307,29.4526,91200.0
2015-03-03 13:00:00,40.31,40.33,40.3,40.31,57000.0,29.4599,29.4746,29.4526,29.4599,57000.0
2015-03-03 13:10:00,40.31,40.31,40.27,40.28,114500.0,29.4599,29.4599,29.4307,29.438,114500.0
2015-03-03 13:20:00,40.29,40.31,40.27,40.3,173300.0,29.4453,29.4599,29.4307,29.4526,173300.0
2015-03-03 13:30:00,40.31,40.32,40.29,40.3,38800.0,29.4599,29.4672,29.4453,29.4526,38800.0
2015-03-03 13:40:00,40.3,40.32,40.3,40.32,57000.0,29.4526,29.4672,29.4526,29.4672,57000.0
2015-03-03 13:50:00,40.31,40.32,40.29,40.3,50100.0,29.4599,29.4672,29.4453,29.4526,50100.0
2015-03-03 14:00:00,40.29,40.31,40.29,40.3,111500.0,29.4453,29.4599,29.4453,29.4526,111500.0
2015-03-03 14:10:00,40.33,40.35,40.31,40.34,125400.0,29.4746,29.4892,29.4599,29.4819,125400.0
2015-03-03 14:20:00,40.35,40.35,40.33,40.35,139600.0,29.4892,29.4892,29.4746,29.4892,139600.0
2015-03-03 14:30:00,40.34,40.35,40.33,40.33,52000.0,29.4819,29.4892,29.4746,29.4746,52000.0
2015-03-03 14:40:00,40.34,40.34,40.3,40.31,54200.0,29.4819,29.4819,29.4526,29.4599,54200.0
2015-03-03 14:50:00,40.31,40.33,40.31,40.32,41200.0,29.4599,29.4746,29.4599,29.4672,41200.0
2015-03-03 15:00:00,40.31,40.33,40.3,40.3,87900.0,29.4599,29.4746,29.4526,29.4526,87900.0
2015-03-03 15:10:00,40.3,40.31,40.28,40.29,141200.0,29.4526,29.4599,29.438,29.4453,141200.0
2015-03-03 15:20:00,40.29,40.32,40.29,40.32,273100.0,29.4453,29.4672,29.4453,29.4672,273100.0
2015-03-03 15:30:00,40.32,40.33,40.31,40.32,86500.0,29.4672,29.4746,29.4599,29.4672,86500.0
2015-03-03 15:40:00,40.32,40.32,40.29,40.31,76900.0,29.4672,29.4672,29.4453,29.4599,76900.0
2015-03-03 15:50:00,40.32,40.33,40.31,40.32,342400.0,29.4672,29.4746,29.4599,29.4672,342400.0
2015-03-04 09:30:00,40.15,40.15,39.99,39.99,116900.0,29.343,29.343,29.2261,29.2261,116900.0
2015-03-04 09:40:00,40.0,40.0,39.95,39.97,55800.0,29.2334,29.2334,29.1968,29.2115,55800.0
2015-03-04 09:50:00,39.97,39.97,39.93,39.95,102300.0,29.2115,29.2115,29.1822,29.1968,102300.0
2015-03-04 10:00:00,39.96,39.99,39.9,39.95,176400.0,29.2041,29.2261,29.1603,29.1968,176400.0
2015-03-04 10:10:00,39.94,39.95,39.89,39.94,73900.0,29.1895,29.1968,29.153,29.1895,73900.0
2015-03-04 10:20:00,39.94,39.97,39.93,39.97,134000.0,29.1895,29.2115,29.1822,29.2115,134000.0
2015-03-04 10:30:00,39.96,40.01,39.93,39.98,110900.0,29.2041,29.2407,29.1822,29.2188,110900.0
2015-03-04 10:40:00,39.98,40.03,39.97,39.98,55300.0,29.2188,29.2553,29.2115,29.2188,55300.0
2015-03-04 10:50:00,39.98,40.04,39.96,40.03,61400.0,29.2188,29.2626,29.2041,29.2553,61400.0
2015-03-04 11:00:00,40.04,40.06,40.03,40.06,81300.0,29.2626,29.2772,29.2553,29.2772,81300.0
2015-03-04 11:10:00,40.06,40.1,40.04,40.1,92800.0,29.2772,29.3065,29.2626,29.3065,92800.0
2015-03-04 11:20:00,40.09,40.09,40.05,40.07,52300.0,29.2992,29.2992,29.2699,29.2845,52300.0
2015-03-04 11:30:00,40.07,40.12,40.06,40.12,74100.0,29.2845,29.3211,29.2772,29.3211,74100.0
2015-03-04 11:40:00,40.12,40.12,40.09,40.1,34800.0,29.3211,29.3211,29.2992,29.3065,34800.0
2015-03-04 11:50:00,40.1,40.1,40.08,40.09,72900.0,29.3065,29.3065,29.2918,29.2992,72900.0
2015-03-04 12:00:00,40.1,40.13,40.09,40.13,44300.0,29.3065,29.3284,29.2992,29.3284,44300.0
2015-03-04 12:10:00,40.13,40.19,40.12,40.17,75400.0,29.3284,29.3722,29.3211,29.3576,75400.0
2015-03-04 12:20:00,40.18,40.19,40.16,40.17,30600.0,29.3649,29.3722,29.3503,29.3576,30600.0
2015-03-04 12:30:00,40.16,40.18,40.15,40.16,38600.0,29.3503,29.3649,29.343,29.3503,38600.0
2015-03-04 12:40:00,40.17,40.18,40.16,40.18,36600.0,29.3576,29.3649,29.3503,29.3649,36600.0
2015-03-04 12:50:00,40.18,40.18,40.15,40.16,158200.0,29.3649,29.3649,29.343,29.3503,158200.0
2015-03-04 13:00:00,40.15,40.16,40.15,40.16,52700.0,29.343,29.3503,29.343,29.3503,52700.0
2015-03-04 13:10:00,40.16,40.18,40.14,40.16,253900.0,29.3503,29.3649,29.3357,29.3503,253900.0
2015-03-04 13:20:00,40.16,40.17,40.15,40.17,106300.0,29.3503,29.3576,29.343,29.3576,106300.0
2015-03-04 13:30:00,40.17,40.18,40.16,40.17,63700.0,29.3576,29.3649,29.3503,29.3576,63700.0
2015-03-04 13:40:00,40.18,40.18,40.15,40.16,24400.0,29.3649,29.3649,29.343,29.3503,24400.0
2015-03-04 13:50:00,40.15,40.16,40.11,40.12,170300.0,29.343,29.3503,29.3138,29.3211,170300.0
2015-03-04 14:00:00,40.12,40.16,40.11,40.16,94300.0,29.3211,29.3503,29.3138,29.3503,94300.0
2015-03-04 14:10:00,40.16,40.16,40.11,40.12,117200.0,29.3503,29.3503,29.3138,29.3211,117200.0
2015-03-04 14:20:00,40.12,40.14,40.11,40.14,63300.0,29.3211,29.3357,29.3138,29.3357,63300.0
2015-03-04 14:30:00,40.13,40.15,40.12,40.13,371800.0,29.3284,29.343,29.3211,29.3284,371800.0
2015-03-04 14:40:00,40.13,40.15,40.11,40.15,411400.0,29.3284,29.343,29.3138,29.343,411400.0
2015-03-04 14:50:00,40.15,40.18,40.14,40.18,98900.0,29.343,29.3649,29.3357,29.3649,98900.0
2015-03-04 15:00:00,40.18,40.18,40.14,40.15,97800.0,29.3649,29.3649,29.3357,29.343,97800.0
2015-03-04 15:10:00,40.15,40.18,40.14,40.16,166400.0,29.343,29.3649,29.3357,29.3503,166400.0
2015-03-04 15:20:00,40.16,40.17,40.15,40.16,116000.0,29.3503,29.3576,29.343,29.3503,116000.0
2015-03-04 15:30:00,40.17,40.19,40.17,40.19,48900.0,29.3576,29.3722,29.3576,29.3722,48900.0
2015-03-04 15:40:00,40.18,40.19,40.15,40.16,129200.0,29.3649,29.3722,29.343,29.3503,129200.0
2015-03-04 15:50:00,40.16,40.17,40.15,40.15,136900.0,29.3503,29.3576,29.343,29.343,136900.0
2015-03-05 09:30:00,40.33,40.34,40.27,40.28,313800.0,29.4746,29.4819,29.4307,29.438,313800.0
2015-03-05 09:40:00,40.28,40.28,40.24,40.27,161500.0,29.438,29.438,29.4088,29.4307,161500.0
2015-03-05 09:50:00,40.28,40.32,40.27,40.32,133600.0,29.438,29.4672,29.4307,29.4672,133600.0
2015-03-05 10:00:00,40.32,40.33,40.29,40.33,203800.0,29.4672,29.4746,29.4453,29.4746,203800.0
2015-03-05 10:10:00,40.33,40.37,40.33,40.36,63100.0,29.4746,29.5038,29.4746,29.4965,63100.0
2015-03-05 10:20:00,40.35,40.38,40.34,40.38,83300.0,29.4892,29.5111,29.4819,29.5111,83300.0
2015-03-05 10:30:00,40.38,40.4,40.36,40.37,57900.0,29.5111,29.5257,29.4965,29.5038,57900.0
2015-03-05 10:40:00,40.38,40.38,40.34,40.37,156500.0,29.5111,29.5111,29.4819,29.5038,156500.0
2015-03-05 10:50:00,40.38,40.38,40.35,40.36,316900.0,29.5111,29.5111,29.4892,29.4965,316900.0
2015-03-05 11:00:00,40.36,40.36,40.29,40.3,134600.0,29.4965,29.4965,29.4453,29.4526,134600.0
2015-03-05 11:10:00,40.3,40.31,40.27,40.31,67500.0,29.4526,29.4599,29.4307,29.4599,67500.0
2015-03-05 11:20:00,40.3,40.31,40.26,40.27,67800.0,29.4526,29.4599,29.4234,29.4307,67800.0
2015-03-05 11:30:00,40.27,40.29,40.25,40.26,105100.0,29.4307,29.4453,29.4161,29.4234,105100.0
2015-03-05 11:40:00,40.26,40.28,40.25,40.25,154900.0,29.4234,29.438,29.4161,29.4161,154900.0
2015-03-05 11:50:00,40.26,40.29,40.26,40.27,65500.0,29.4234,29.4453,29.4234,29.4307,65500.0
2015-03-05 12:00:00,40.27,40.27,40.23,40.25,132200.0,29.4307,29.4307,29.4015,29.4161,132200.0
2015-03-05 12:10:00,40.26,40.28,40.24,40.25,121900.0,29.4234,29.438,29.4088,29.4161,121900.0
2015-03-05 12:20:00,40.25,40.26,40.24,40.25,87700.0,29.4161,29.4234,29.4088,29.4161,87700.0
2015-03-05 12:30:00,40.25,40.26,40.24,40.26,63500.0,29.4161,29.4234,29.4088,29.4234,63500.0
2015-03-05 12:40:00,40.26,40.26,40.23,40.23,77000.0,29.4234,29.4234,29.4015,29.4015,77000.0
2015-03-05 12:50:00,40.23,40.23,40.2,40.21,110900.0,29.4015,29.4015,29.3795,29.3869,110900.0
2015-03-05 13:00:00,40.2,40.23,40.2,40.22,76500.0,29.3795,29.4015,29.3795,29.3942,76500.0
2015-03-05 13:10:00,40.22,40.25,40.22,40.25,70800.0,29.3942,29.4161,29.3942,29.4161,70800.0
2015-03-05 13:20:00,40.25,40.26,40.22,40.25,73700.0,29.4161,29.4234,29.3942,29.4161,73700.0
2015-03-05 13:30:00,40.26,40.26,40.24,40.26,74000.0,29.4234,29.4234,29.4088,29.4234,74000.0
2015-03-05 13:40:00,40.26,40.27,40.25,40.26,57600.0,29.4234,29.4307,29.4161,29.4234,57600.0
2015-03-05 13:50:00,40.27,40.29,40.26,40.28,157100.0,29.4307,29.4453,29.4234,29.438,157100.0
2015-03-05 14:00:00,40.27,40.31,40.27,40.3,79900.0,29.4307,29.4599,29.4307,29.4526,79900.0
2015-03-05 14:10:00,40.3,40.31,40.29,40.3,87300.0,29.4526,29.4599,29.4453,29.4526,87300.0
2015-03-05 14:20:00,40.3,40.31,40.28,40.28,103200.0,29.4526,29.4599,29.438,29.438,103200.0
2015-03-05 14:30:00,40.29,40.3,40.28,40.29,174600.0,29.4453,29.4526,29.438,29.4453,174600.0
2015-03-05 14:40:00,40.28,40.29,40.27,40.28,364400.0,29.438,29.4453,29.4307,29.438,364400.0
2015-03-05 14:50:00,40.29,40.32,40.28,40.31,122400.0,29.4453,29.4672,29.438,29.4599,122400.0
2015-03-05 15:00:00,40.3,40.31,40.27,40.27,71700.0,29.4526,29.4599,29.4307,29.4307,71700.0
2015-03-05 15:10:00,40.27,40.3,40.27,40.28,71300.0,29.4307,29.4526,29.4307,29.438,71300.0
2015-03-05 15:20:00,40.29,40.31,40.28,40.31,101300.0,29.4453,29.4599,29.438,29.4599,101300.0
2015-03-05 15:30:00,40.3,40.31,40.28,40.29,188700.0,29.4526,29.4599,29.438,29.4453,188700.0
2015-03-05 15:40:00,40.28,40.29,40.27,40.29,794600.0,29.438,29.4453,29.4307,29.4453,794600.0
2015-03-05 15:50:00,40.29,40.3,40.27,40.28,1788500.0,29.4453,29.4526,29.4307,29.438,1788500.0
2015-03-06 09:30:00,40.02,40.06,39.98,39.99,187300.0,29.248,29.2772,29.2188,29.2261,187300.0
2015-03-06 09:40:00,40.0,40.04,40.0,40.02,104600.0,29.2334,29.2626,29.2334,29.248,104600.0
2015-03-06 09:50:00,40.01,40.02,39.97,39.99,87200.0,29.2407,29.248,29.2115,29.2261,87200.0
2015-03-06 10:00:00,39.99,40.02,39.97,40.0,153200.0,29.2261,29.248,29.2115,29.2334,153200.0
2015-03-06 10:10:00,40.0,40.02,39.98,40.0,91200.0,29.2334,29.248,29.2188,29.2334,91200.0
2015-03-06 10:20:00,39.99,40.06,39.99,40.05,57800.0,29.2261,29.2772,29.2261,29.2699,57800.0
2015-03-06 10:30:00,40.04,40.06,40.02,40.03,47600.0,29.2626,29.2772,29.248,29.2553,47600.0
2015-03-06 10:40:00,40.04,40.05,40.02,40.03,66700.0,29.2626,29.2699,29.248,29.2553,66700.0
2015-03-06 10:50:00,40.03,40.03,39.97,39.98,32600.0,29.2553,29.2553,29.2115,29.2188,32600.0
2015-03-06 11:00:00,39.98,39.98,39.92,39.93,55300.0,29.2188,29.2188,29.1749,29.1822,55300.0
2015-03-06 11:10:00,39.91,39.94,39.9,39.91,65900.0,29.1676,29.1895,29.1603,29.1676,65900.0
2015-03-06 11:20:00,39.91,39.93,39.9,39.92,68800.0,29.1676,29.1822,29.1603,29.1749,68800.0
2015-03-06 11:30:00,39.9,39.91,39.86,39.88,57900.0,29.1603,29.1676,29.1311,29.1457,57900.0
2015-03-06 11:40:00,39.87,39.88,39.78,39.79,108800.0,29.1384,29.1457,29.0726,29.0799,108800.0
2015-03-06 11:50:00,39.79,39.83,39.79,39.81,57300.0,29.0799,29.1091,29.0799,29.0945,57300.0
2015-03-06 12:00:00,39.81,39.85,39.81,39.84,49200.0,29.0945,29.1238,29.0945,29.1164,49200.0
2015-03-06 12:10:00,39.84,39.85,39.77,39.77,60600.0,29.1164,29.1238,29.0653,29.0653,60600.0
2015-03-06 12:20:00,39.77,39.78,39.72,39.75,53800.0,29.0653,29.0726,29.0287,29.0507,53800.0
2015-03-06 12:30:00,39.75,39.78,39.73,39.78,62400.0,29.0507,29.0726,29.0361,29.0726,62400.0
2015-03-06 12:40:00,39.78,39.81,39.76,39.81,54900.0,29.0726,29.0945,29.058,29.0945,54900.0
2015-03-06 12:50:00,39.8,39.81,39.76,39.77,38400.0,29.0872,29.0945,29.058,29.0653,38400.0
2015-03-06 13:00:00,39.78,39.79,39.75,39.77,104000.0,29.0726,29.0799,29.0507,29.0653,104000.0
2015-03-06 13:10:00,39.77,39.78,39.75,39.76,48100.0,29.0653,29.0726,29.0507,29.058,48100.0
2015-03-06 13:20:00,39.76,39.77,39.73,39.77,84900.0,29.058,29.0653,29.0361,29.0653,84900.0
2015-03-06 13:30:00,39.76,39.77,39.72,39.75,88600.0,29.058,29.0653,29.0287,29.0507,88600.0
2015-03-06 13:40:00,39.75,39.77,39.73,39.77,337100.0,29.0507,29.0653,29.0361,29.0653,337100.0
2015-03-06 13:50:00,39.77,39.79,39.76,39.79,69400.0,29.0653,29.0799,29.058,29.0799,69400.0
2015-03-06 14:00:00,39.78,39.83,39.78,39.83,170300.0,29.0726,29.1091,29.0726,29.1091,170300.0
2015-03-06 14:10:00,39.83,39.84,39.8,39.81,104200.0,29.1091,29.1164,29.0872,29.0945,104200.0
2015-03-06 14:20:00,39.81,39.81,39.77,39.78,132200.0,29.0945,29.0945,29.0653,29.0726,132200.0
2015-03-06 14:30:00,39.78,39.8,39.74,39.75,156100.0,29.0726,29.0872,29.0434,29.0507,156100.0
2015-03-06 14:40:00,39.74,39.76,39.73,39.76,59400.0,29.0434,29.058,29.0361,29.058,59400.0
2015-03-06 14:50:00,39.75,39.77,39.73,39.73,93800.0,29.0507,29.0653,29.0361,29.0361,93800.0
2015-03-06 15:00:00,39.73,39.78,39.73,39.77,159000.0,29.0361,29.0726,29.0361,29.0653,159000.0
2015-03-06 15:10:00,39.77,39.77,39.73,39.76,116200.0,29.0653,29.0653,29.0361,29.058,116200.0
2015-03-06 15:20:00,39.76,39.76,39.72,39.73,119400.0,29.058,29.058,29.0287,29.0361,119400.0
2015-03-06 15:30:00,39.73,39.74,39.7,39.71,124200.0,29.0361,29.0434,29.0141,29.0214,124200.0
2015-03-06 15:40:00,39.72,39.73,39.7,39.73,58100.0,29.0287,29.0361,29.0141,29.0361,58100.0
2015-03-06 15:50:00,39.72,39.75,39.71,39.75,161300.0,29.0287,29.0507,29.0214,29.0507,161300.0
2015-03-09 09:30:00,39.75,39.78,39.71,39.72,144300.0,29.0507,29.0726,29.0214,29.0287,144300.0
2015-03-09 09:40:00,39.73,39.74,39.71,39.73,76000.0,29.0361,29.0434,29.0214,29.0361,76000.0
2015-03-09 09:50:00,39.72,39.73,39.7,39.72,59600.0,29.0287,29.0361,29.0141,29.0287,59600.0
2015-03-09 10:00:00,39.73,39.74,39.71,39.73,179000.0,29.0361,29.0434,29.0214,29.0361,179000.0
2015-03-09 10:10:00,39.73,39.76,39.72,39.75,40700.0,29.0361,29.058,29.0287,29.0507,40700.0
2015-03-09 10:20:00,39.74,39.76,39.7,39.72,45800.0,29.0434,29.058,29.0141,29.0287,45800.0
2015-03-09 10:30:00,39.72,39.73,39.7,39.71,76700.0,29.0287,29.0361,29.0141,29.0214,76700.0
2015-03-09 10:40:00,39.71,39.73,39.7,39.72,41300.0,29.0214,29.0361,29.0141,29.0287,41300.0
2015-03-09 10:50:00,39.72,39.73,39.69,39.69,204200.0,29.0287,29.0361,29.0068,29.0068,204200.0
2015-03-09 11:00:00,39.69,39.73,39.68,39.72,60600.0,29.0068,29.0361,28.9995,29.0287,60600.0
2015-03-09 11:10:00,39.72,39.72,39.7,39.71,90900.0,29.0287,29.0287,29.0141,29.0214,90900.0
2015-03-09 11:20:00,39.71,39.74,39.68,39.72,116400.0,29.0214,29.0434,28.9995,29.0287,116400.0
2015-03-09 11:30:00,39.72,39.75,39.7,39.71,69500.0,29.0287,29.0507,29.0141,29.0214,69500.0
2015-03-09 11:40:00,39.7,39.73,39.7,39.72,38800.0,29.0141,29.0361,29.0141,29.0287,38800.0
2015-03-09 11:50:00,39.72,39.72,39.68,39.69,66100.0,29.0287,29.0287,28.9995,29.0068,66100.0
2015-03-09 12:00:00,39.69,39.7,39.66,39.66,33000.0,29.0068,29.0141,28.9849,28.9849,33000.0
2015-03-09 12:10:00,39.66,39.7,39.66,39.7,41600.0,28.9849,29.0141,28.9849,29.0141,41600.0
2015-03-09 12:20:00,39.69,39.72,39.69,39.71,92300.0,29.0068,29.0287,29.0068,29.0214,92300.0
2015-03-09 12:30:00,39.7,39.74,39.69,39.72,143700.0,29.0141,29.0434,29.0068,29.0287,143700.0
2015-03-09 12:40:00,39.73,39.75,39.71,39.75,319800.0,29.0361,29.0507,29.0214,29.0507,319800.0
2015-03-09 12:50:00,39.75,39.75,39.73,39.73,64500.0,29.0507,29.0507,29.0361,29.0361,64500.0
2015-03-09 13:00:00,39.73,39.75,39.73,39.75,121400.0,29.0361,29.0507,29.0361,29.0507,121400.0
2015-03-09 13:10:00,39.75,39.76,39.73,39.73,280300.0,29.0507,29.058,29.0361,29.0361,280300.0
2015-03-09 13:20:00,39.74,39.76,39.72,39.75,767900.0,29.0434,29.058,29.0287,29.0507,767900.0
2015-03-09 13:30:00,39.75,39.77,39.75,39.76,38800.0,29.0507,29.0653,29.0507,29.058,38800.0
2015-03-09 13:40:00,39.76,39.8,39.76,39.8,346600.0,29.058,29.0872,29.058,29.0872,346600.0
2015-03-09 13:50:00,39.79,39.8,39.77,39.78,83200.0,29.0799,29.0872,29.0653,29.0726,83200.0
2015-03-09 14:00:00,39.78,39.79,39.76,39.78,56800.0,29.0726,29.0799,29.058,29.0726,56800.0
2015-03-09 14:10:00,39.78,39.78,39.76,39.77,52000.0,29.0726,29.0726,29.058,29.0653,52000.0
2015-03-09 14:20:00,39.77,39.78,39.76,39.77,53400.0,29.0653,29.0726,29.058,29.0653,53400.0
2015-03-09 14:30:00,39.77,39.78,39.75,39.76,107200.0,29.0653,29.0726,29.0507,29.058,107200.0
2015-03-09 14:40:00,39.75,39.78,39.75,39.77,48700.0,29.0507,29.0726,29.0507,29.0653,48700.0
2015-03-09 14:50:00,39.77,39.8,39.77,39.79,55100.0,29.0653,29.0872,29.0653,29.0799,55100.0
2015-03-09 15:00:00,39.79,39.8,39.77,39.79,60400.0,29.0799,29.0872,29.0653,29.0799,60400.0
2015-03-09 15:10:00,39.79,39.8,39.78,39.79,113800.0,29.0799,29.0872,29.0726,29.0799,113800.0
2015-03-09 15:20:00,39.79,39.8,39.77,39.8,36900.0,29.0799,29.0872,29.0653,29.0872,36900.0
2015-03-09 15:30:00,39.79,39.83,39.79,39.8,70400.0,29.0799,29.1091,29.0799,29.0872,70400.0
2015-03-09 15:40:00,39.8,39.81,39.79,39.8,60500.0,29.0872,29.0945,29.0799,29.0872,60500.0
2015-03-09 15:50:00,39.8,39.81,39.76,39.77,242800.0,29.0872,29.0945,29.058,29.0653,242800.0
2015-03-10 09:30:00,39.21,39.21,39.1,39.17,177600.0,28.656,28.656,28.5756,28.6268,177600.0
2015-03-10 09:40:00,39.15,39.2,39.14,39.15,156000.0,28.6122,28.6487,28.6049,28.6122,156000.0
2015-03-10 09:50:00,39.15,39.15,39.1,39.11,80900.0,28.6122,28.6122,28.5756,28.5829,80900.0
2015-03-10 10:00:00,39.11,39.12,39.05,39.07,364300.0,28.5829,28.5902,28.5391,28.5537,364300.0
2015-03-10 10:10:00,39.08,39.08,39.04,39.05,169100.0,28.561,28.561,28.5318,28.5391,169100.0
2015-03-10 10:20:00,39.05,39.06,39.02,39.05,144000.0,28.5391,28.5464,28.5172,28.5391,144000.0
2015-03-10 10:30:00,39.05,39.06,39.02,39.05,186600.0,28.5391,28.5464,28.5172,28.5391,186600.0
2015-03-10 10:40:00,39.05,39.1,39.04,39.1,169100.0,28.5391,28.5756,28.5318,28.5756,169100.0
2015-03-10 10:50:00,39.1,39.16,39.09,39.13,467900.0,28.5756,28.6195,28.5683,28.5976,467900.0
2015-03-10 11:00:00,39.13,39.17,39.13,39.16,147300.0,28.5976,28.6268,28.5976,28.6195,147300.0
2015-03-10 11:10:00,39.16,39.18,39.14,39.15,144500.0,28.6195,28.6341,28.6049,28.6122,144500.0
2015-03-10 11:20:00,39.15,39.17,39.11,39.12,136300.0,28.6122,28.6268,28.5829,28.5902,136300.0
2015-03-10 11:30:00,39.12,39.14,39.05,39.06,91200.0,28.5902,28.6049,28.5391,28.5464,91200.0
2015-03-10 11:40:00,39.06,39.07,39.04,39.05,42000.0,28.5464,28.5537,28.5318,28.5391,42000.0
2015-03-10 11:50:00,39.04,39.06,38.97,38.97,101400.0,28.5318,28.5464,28.4806,28.4806,101400.0
2015-03-10 12:00:00,38.97,38.99,38.94,38.99,84800.0,28.4806,28.4952,28.4587,28.4952,84800.0
2015-03-10 12:10:00,38.99,39.0,38.98,38.99,29800.0,28.4952,28.5025,28.4879,28.4952,29800.0
2015-03-10 12:20:00,38.99,38.99,38.92,38.94,54400.0,28.4952,28.4952,28.4441,28.4587,54400.0
2015-03-10 12:30:00,38.93,38.96,38.9,38.96,58400.0,28.4514,28.4733,28.4295,28.4733,58400.0
2015-03-10 12:40:00,38.96,38.99,38.95,38.96,80600.0,28.4733,28.4952,28.466,28.4733,80600.0
2015-03-10 12:50:00,38.97,38.98,38.95,38.96,133400.0,28.4806,28.4879,28.466,28.4733,133400.0
2015-03-10 13:00:00,38.97,38.99,38.95,38.95,138600.0,28.4806,28.4952,28.466,28.466,138600.0
2015-03-10 13:10:00,38.96,38.98,38.94,38.96,111600.0,28.4733,28.4879,28.4587,28.4733,111600.0
2015-03-10 13:20:00,38.97,39.01,38.96,38.98,153500.0,28.4806,28.5099,28.4733,28.4879,153500.0
2015-03-10 13:30:00,38.98,38.98,38.96,38.97,143100.0,28.4879,28.4879,28.4733,28.4806,143100.0
2015-03-10 13:40:00,38.97,38.99,38.96,38.98,172500.0,28.4806,28.4952,28.4733,28.4879,172500.0
2015-03-10 13:50:00,38.99,39.0,38.98,38.99,120300.0,28.4952,28.5025,28.4879,28.4952,120300.0
2015-03-10 14:00:00,39.0,39.04,38.99,39.04,133500.0,28.5025,28.5318,28.4952,28.5318,133500.0
2015-03-10 14:10:00,39.03,39.04,38.97,38.98,96500.0,28.5245,28.5318,28.4806,28.4879,96500.0
2015-03-10 14:20:00,38.98,38.98,38.95,38.96,110000.0,28.4879,28.4879,28.466,28.4733,110000.0
2015-03-10 14:30:00,38.95,38.97,38.94,38.95,32400.0,28.466,28.4806,28.4587,28.466,32400.0
2015-03-10 14:40:00,38.96,38.98,38.93,38.94,71100.0,28.4733,28.4879,28.4514,28.4587,71100.0
2015-03-10 14:50:00,38.94,38.96,38.92,38.93,76800.0,28.4587,28.4733,28.4441,28.4514,76800.0
2015-03-10 15:00:00,38.93,38.96,38.92,38.96,149000.0,28.4514,28.4733,28.4441,28.4733,149000.0
2015-03-10 15:10:00,38.96,38.97,38.93,38.97,132100.0,28.4733,28.4806,28.4514,28.4806,132100.0
2015-03-10 15:20:00,38.97,38.98,38.94,38.94,69800.0,28.4806,28.4879,28.4587,28.4587,69800.0
2015-03-10 15:30:00,38.95,38.95,38.91,38.93,240100.0,28.466,28.466,28.4368,28.4514,240100.0
2015-03-10 15:40:00,38.93,38.96,38.92,38.96,77100.0,28.4514,28.4733,28.4441,28.4733,77100.0
2015-03-10 15:50:00,38.95,38.95,38.91,38.92,158700.0,28.466,28.466,28.4368,28.4441,158700.0
2015-03-11 09:30:00,39.1,39.1,38.97,38.98,111900.0,28.5756,28.5756,28.4806,28.4879,111900.0
2015-03-11 09:40:00,38.98,39.04,38.97,39.01,59900.0,28.4879,28.5318,28.4806,28.5099,59900.0
2015-03-11 09:50:00,39.0,39.03,38.99,39.02,72300.0,28.5025,28.5245,28.4952,28.5172,72300.0
2015-03-11 10:00:00,39.02,39.05,39.01,39.04,146600.0,28.5172,28.5391,28.5099,28.5318,146600.0
2015-03-11 10:10:00,39.04,39.04,38.96,38.97,39000.0,28.5318,28.5318,28.4733,28.4806,39000.0
2015-03-11 10:20:00,38.98,39.01,38.97,39.0,47700.0,28.4879,28.5099,28.4806,28.5025,47700.0
2015-03-11 10:30:00,39.0,39.0,38.87,38.88,72600.0,28.5025,28.5025,28.4075,28.4148,72600.0
2015-03-11 10:40:00,38.89,38.91,38.88,38.89,67700.0,28.4222,28.4368,28.4148,28.4222,67700.0
2015-03-11 10:50:00,38.9,38.92,38.86,38.9,102500.0,28.4295,28.4441,28.4002,28.4295,102500.0
2015-03-11 11:00:00,38.9,38.92,38.86,38.88,101700.0,28.4295,28.4441,28.4002,28.4148,101700.0
2015-03-11 11:10:00,38.89,38.95,38.89,38.94,82800.0,28.4222,28.466,28.4222,28.4587,82800.0
2015-03-11 11:20:00,38.93,39.04,38.93,39.04,59300.0,28.4514,28.5318,28.4514,28.5318,59300.0
2015-03-11 11:30:00,39.04,39.08,39.01,39.02,52300.0,28.5318,28.561,28.5099,28.5172,52300.0
2015-03-11 11:40:00,39.02,39.06,39.01,39.05,372000.0,28.5172,28.5464,28.5099,28.5391,372000.0
2015-03-11 11:50:00,39.04,39.05,39.02,39.03,95700.0,28.5318,28.5391,28.5172,28.5245,95700.0
2015-03-11 12:00:00,39.04,39.06,39.02,39.03,50500.0,28.5318,28.5464,28.5172,28.5245,50500.0
2015-03-11 12:10:00,39.02,39.1,39.02,39.1,39800.0,28.5172,28.5756,28.5172,28.5756,39800.0
2015-03-11 12:20:00,39.11,39.11,39.06,39.08,47100.0,28.5829,28.5829,28.5464,28.561,47100.0
2015-03-11 12:30:00,39.07,39.09,39.03,39.07,46500.0,28.5537,28.5683,28.5245,28.5537,46500.0
2015-03-11 12:40:00,39.06,39.08,39.04,39.06,116200.0,28.5464,28.561,28.5318,28.5464,116200.0
2015-03-11 12:50:00,39.06,39.08,39.05,39.05,48200.0,28.5464,28.561,28.5391,28.5391,48200.0
2015-03-11 13:00:00,39.06,39.07,39.03,39.06,121100.0,28.5464,28.5537,28.5245,28.5464,121100.0
2015-03-11 13:10:00,39.06,39.06,39.03,39.04,82700.0,28.5464,28.5464,28.5245,28.5318,82700.0
2015-03-11 13:20:00,39.04,39.05,39.01,39.01,57300.0,28.5318,28.5391,28.5099,28.5099,57300.0
2015-03-11 13:30:00,39.02,39.02,38.97,38.99,102800.0,28.5172,28.5172,28.4806,28.4952,102800.0
2015-03-11 13:40:00,38.99,38.99,38.9,38.91,60300.0,28.4952,28.4952,28.4295,28.4368,60300.0
2015-03-11 13:50:00,38.91,38.98,38.9,38.98,50700.0,28.4368,28.4879,28.4295,28.4879,50700.0
2015-03-11 14:00:00,38.98,39.02,38.97,39.02,213800.0,28.4879,28.5172,28.4806,28.5172,213800.0
2015-03-11 14:10:00,39.02,39.07,39.0,39.05,152400.0,28.5172,28.5537,28.5025,28.5391,152400.0
2015-03-11 14:20:00,39.05,39.06,39.03,39.03,114500.0,28.5391,28.5464,28.5245,28.5245,114500.0
2015-03-11 14:30:00,39.03,39.1,39.03,39.09,113500.0,28.5245,28.5756,28.5245,28.5683,113500.0
2015-03-11 14:40:00,39.09,39.09,39.03,39.05,87700.0,28.5683,28.5683,28.5245,28.5391,87700.0
2015-03-11 14:50:00,39.05,39.08,39.04,39.07,98600.0,28.5391,28.561,28.5318,28.5537,98600.0
2015-03-11 15:00:00,39.07,39.08,39.05,39.07,52000.0,28.5537,28.561,28.5391,28.5537,52000.0
2015-03-11 15:10:00,39.07,39.08,39.03,39.07,39200.0,28.5537,28.561,28.5245,28.5537,39200.0
2015-03-11 15:20:00,39.08,39.08,39.02,39.03,101900.0,28.561,28.561,28.5172,28.5245,101900.0
2015-03-11 15:30:00,39.03,39.04,38.99,39.01,94400.0,28.5245,28.5318,28.4952,28.5099,94400.0
2015-03-11 15:40:00,39.01,39.03,39.0,39.01,95800.0,28.5099,28.5245,28.5025,28.5099,95800.0
2015-03-11 15:50:00,39.01,39.04,39.0,39.03,101400.0,28.5099,28.5318,28.5025,28.5245,101400.0
2015-03-12 09:30:00,39.65,39.7,39.23,39.49,167000.0,28.9776,29.0141,28.6706,28.8607,167000.0
2015-03-12 09:40:00,39.49,39.54,39.49,39.54,88200.0,28.8607,28.8972,28.8607,28.8972,88200.0
2015-03-12 09:50:00,39.54,39.54,39.45,39.46,73100.0,28.8972,28.8972,28.8314,28.8387,73100.0
2015-03-12 10:00:00,39.46,39.46,39.41,39.43,178900.0,28.8387,28.8387,28.8022,28.8168,178900.0
2015-03-12 10:10:00,39.43,39.45,39.41,39.43,432500.0,28.8168,28.8314,28.8022,28.8168,432500.0
2015-03-12 10:20:00,39.42,39.49,39.42,39.49,117200.0,28.8095,28.8607,28.8095,28.8607,117200.0
2015-03-12 10:30:00,39.48,39.51,39.45,39.46,136400.0,28.8533,28.8753,28.8314,28.8387,136400.0
2015-03-12 10:40:00,39.46,39.47,39.43,39.46,62700.0,28.8387,28.846,28.8168,28.8387,62700.0
2015-03-12 10:50:00,39.46,39.53,39.45,39.5,64900.0,28.8387,28.8899,28.8314,28.868,64900.0
2015-03-12 11:00:00,39.51,39.51,39.45,39.48,139800.0,28.8753,28.8753,28.8314,28.8533,139800.0
2015-03-12 11:10:00,39.47,39.52,39.47,39.51,72100.0,28.846,28.8826,28.846,28.8753,72100.0
2015-03-12 11:20:00,39.51,39.52,39.49,39.5,46300.0,28.8753,28.8826,28.8607,28.868,46300.0
2015-03-12 11:30:00,39.5,39.51,39.47,39.49,45700.0,28.868,28.8753,28.846,28.8607,45700.0
2015-03-12 11:40:00,39.49,39.5,39.47,39.47,415700.0,28.8607,28.868,28.846,28.846,415700.0
2015-03-12 11:50:00,39.47,39.49,39.43,39.44,79100.0,28.846,28.8607,28.8168,28.8241,79100.0
2015-03-12 12:00:00,39.45,39.46,39.42,39.43,96500.0,28.8314,28.8387,28.8095,28.8168,96500.0
2015-03-12 12:10:00,39.42,39.46,39.42,39.45,60400.0,28.8095,28.8387,28.8095,28.8314,60400.0
2015-03-12 12:20:00,39.45,39.45,39.42,39.42,47600.0,28.8314,28.8314,28.8095,28.8095,47600.0
2015-03-12 12:30:00,39.43,39.43,39.35,39.36,122600.0,28.8168,28.8168,28.7583,28.7656,122600.0
2015-03-12 12:40:00,39.36,39.36,39.33,39.35,83500.0,28.7656,28.7656,28.7437,28.7583,83500.0
2015-03-12 12:50:00,39.36,39.4,39.35,39.4,37200.0,28.7656,28.7949,28.7583,28.7949,37200.0
2015-03-12 13:00:00,39.39,39.42,39.38,39.42,73100.0,28.7876,28.8095,28.7803,28.8095,73100.0
2015-03-12 13:10:00,39.42,39.42,39.39,39.4,72900.0,28.8095,28.8095,28.7876,28.7949,72900.0
2015-03-12 13:20:00,39.39,39.4,39.36,39.37,44400.0,28.7876,28.7949,28.7656,28.773,44400.0
2015-03-12 13:30:00,39.37,39.41,39.35,39.39,86800.0,28.773,28.8022,28.7583,28.7876,86800.0
2015-03-12 13:40:00,39.39,39.42,39.39,39.41,79600.0,28.7876,28.8095,28.7876,28.8022,79600.0
2015-03-12 13:50:00,39.4,39.43,39.4,39.42,39400.0,28.7949,28.8168,28.7949,28.8095,39400.0
2015-03-12 14:00:00,39.41,39.43,39.39,39.41,301000.0,28.8022,28.8168,28.7876,28.8022,301000.0
2015-03-12 14:10:00,39.42,39.43,39.41,39.42,43700.0,28.8095,28.8168,28.8022,28.8095,43700.0
2015-03-12 14:20:00,39.43,39.44,39.42,39.43,482400.0,28.8168,28.8241,28.8095,28.8168,482400.0
2015-03-12 14:30:00,39.43,39.44,39.42,39.43,91400.0,28.8168,28.8241,28.8095,28.8168,91400.0
2015-03-12 14:40:00,39.42,39.43,39.4,39.42,194700.0,28.8095,28.8168,28.7949,28.8095,194700.0
2015-03-12 14:50:00,39.42,39.44,39.41,39.43,127400.0,28.8095,28.8241,28.8022,28.8168,127400.0
2015-03-12 15:00:00,39.43,39.45,39.43,39.45,248100.0,28.8168,28.8314,28.8168,28.8314,248100.0
2015-03-12 15:10:00,39.44,39.45,39.44,39.44,299200.0,28.8241,28.8314,28.8241,28.8241,299200.0
2015-03-12 15:20:00,39.45,39.47,39.44,39.47,62200.0,28.8314,28.846,28.8241,28.846,62200.0
2015-03-12 15:30:00,39.47,39.48,39.45,39.47,63500.0,28.846,28.8533,28.8314,28.846,63500.0
2015-03-12 15:40:00,39.47,39.51,39.46,39.5,145100.0,28.846,28.8753,28.8387,28.868,145100.0
2015-03-12 15:50:00,39.51,39.52,39.49,39.51,109500.0,28.8753,28.8826,28.8607,28.8753,109500.0
2015-03-13 09:30:00,39.23,39.23,39.15,39.21,427200.0,28.6706,28.6706,28.6122,28.656,427200.0
2015-03-13 09:40:00,39.21,39.22,39.19,39.2,311100.0,28.656,28.6633,28.6414,28.6487,311100.0
2015-03-13 09:50:00,39.2,39.2,39.13,39.14,111100.0,28.6487,28.6487,28.5976,28.6049,111100.0
2015-03-13 10:00:00,39.14,39.15,39.05,39.09,125800.0,28.6049,28.6122,28.5391,28.5683,125800.0
2015-03-13 10:10:00,39.09,39.14,39.07,39.13,76100.0,28.5683,28.6049,28.5537,28.5976,76100.0
2015-03-13 10:20:00,39.14,39.16,39.09,39.11,68700.0,28.6049,28.6195,28.5683,28.5829,68700.0
2015-03-13 10:30:00,39.1,39.12,39.08,39.11,49700.0,28.5756,28.5902,28.561,28.5829,49700.0
2015-03-13 10:40:00,39.11,39.14,39.09,39.11,43000.0,28.5829,28.6049,28.5683,28.5829,43000.0
2015-03-13 10:50:00,39.1,39.1,39.06,39.06,54800.0,28.5756,28.5756,28.5464,28.5464,54800.0
2015-03-13 11:00:00,39.06,39.11,39.06,39.11,83200.0,28.5464,28.5829,28.5464,28.5829,83200.0
2015-03-13 11:10:00,39.11,39.17,39.11,39.13,63600.0,28.5829,28.6268,28.5829,28.5976,63600.0
2015-03-13 11:20:00,39.14,39.14,39.07,39.07,47200.0,28.6049,28.6049,28.5537,28.5537,47200.0
2015-03-13 11:30:00,39.07,39.1,39.04,39.09,202000.0,28.5537,28.5756,28.5318,28.5683,202000.0
2015-03-13 11:40:00,39.09,39.11,39.06,39.08,55200.0,28.5683,28.5829,28.5464,28.561,55200.0
2015-03-13 11:50:00,39.08,39.16,39.06,39.15,81700.0,28.561,28.6195,28.5464,28.6122,81700.0
2015-03-13 12:00:00,39.15,39.17,39.12,39.16,49800.0,28.6122,28.6268,28.5902,28.6195,49800.0
2015-03-13 12:10:00,39.16,39.2,39.15,39.15,73100.0,28.6195,28.6487,28.6122,28.6122,73100.0
2015-03-13 12:20:00,39.16,39.2,39.15,39.17,48500.0,28.6195,28.6487,28.6122,28.6268,48500.0
2015-03-13 12:30:00,39.17,39.23,39.17,39.21,84500.0,28.6268,28.6706,28.6268,28.656,84500.0
2015-03-13 12:40:00,39.21,39.24,39.2,39.23,39400.0,28.656,28.6779,28.6487,28.6706,39400.0
2015-03-13 12:50:00,39.23,39.24,39.21,39.22,41400.0,28.6706,28.6779,28.656,28.6633,41400.0
2015-03-13 13:00:00,39.22,39.22,39.19,39.2,80200.0,28.6633,28.6633,28.6414,28.6487,80200.0
2015-03-13 13:10:00,39.2,39.2,39.15,39.17,65400.0,28.6487,28.6487,28.6122,28.6268,65400.0
2015-03-13 13:20:00,39.17,39.17,39.08,39.1,75700.0,28.6268,28.6268,28.561,28.5756,75700.0
2015-03-13 13:30:00,39.1,39.13,39.09,39.13,44600.0,28.5756,28.5976,28.5683,28.5976,44600.0
2015-03-13 13:40:00,39.12,39.16,39.11,39.15,85200.0,28.5902,28.6195,28.5829,28.6122,85200.0
2015-03-13 13:50:00,39.16,39.18,39.13,39.17,82400.0,28.6195,28.6341,28.5976,28.6268,82400.0
2015-03-13 14:00:00,39.16,39.17,39.14,39.15,92000.0,28.6195,28.6268,28.6049,28.6122,92000.0
2015-03-13 14:10:00,39.15,39.17,39.12,39.15,90500.0,28.6122,28.6268,28.5902,28.6122,90500.0
2015-03-13 14:20:00,39.16,39.18,39.14,39.16,91200.0,28.6195,28.6341,28.6049,28.6195,91200.0
2015-03-13 14:30:00,39.18,39.18,39.15,39.16,103400.0,28.6341,28.6341,28.6122,28.6195,103400.0
2015-03-13 14:40:00,39.15,39.16,39.12,39.14,118300.0,28.6122,28.6195,28.5902,28.6049,118300.0
2015-03-13 14:50:00,39.14,39.16,39.11,39.15,69300.0,28.6049,28.6195,28.5829,28.6122,69300.0
2015-03-13 15:00:00,39.16,39.18,39.15,39.16,102000.0,28.6195,28.6341,28.6122,28.6195,102000.0
2015-03-13 15:10:00,39.16,39.21,39.16,39.19,71900.0,28.6195,28.656,28.6195,28.6414,71900.0
2015-03-13 15:20:00,39.19,39.24,39.18,39.24,112800.0,28.6414,28.6779,28.6341,28.6779,112800.0
2015-03-13 15:30:00,39.25,39.25,39.22,39.25,58700.0,28.6853,28.6853,28.6633,28.6853,58700.0
2015-03-13 15:40:00,39.25,39.28,39.23,39.25,99100.0,28.6853,28.7072,28.6706,28.6853,99100.0
2015-03-13 15:50:00,39.25,39.31,39.24,39.28,234000.0,28.6853,28.7291,28.6779,28.7072,234000.0
2015-03-16 09:30:00,39.57,39.6,39.54,39.58,104300.0,28.9191,28.941,28.8972,28.9264,104300.0
2015-03-16 09:40:00,39.58,39.61,39.57,39.61,51800.0,28.9264,28.9484,28.9191,28.9484,51800.0
2015-03-16 09:50:00,39.61,39.7,39.61,39.67,66900.0,28.9484,29.0141,28.9484,28.9922,66900.0
2015-03-16 10:00:00,39.67,39.72,39.67,39.69,881800.0,28.9922,29.0287,28.9922,29.0068,881800.0
2015-03-16 10:10:00,39.7,39.71,39.66,39.67,94400.0,29.0141,29.0214,28.9849,28.9922,94400.0
2015-03-16 10:20:00,39.67,39.68,39.62,39.64,78300.0,28.9922,28.9995,28.9557,28.9703,78300.0
2015-03-16 10:30:00,39.63,39.64,39.59,39.61,69300.0,28.963,28.9703,28.9337,28.9484,69300.0
2015-03-16 10:40:00,39.61,39.64,39.6,39.6,86300.0,28.9484,28.9703,28.941,28.941,86300.0
2015-03-16 10:50:00,39.6,39.65,39.6,39.64,157600.0,28.941,28.9776,28.941,28.9703,157600.0
2015-03-16 11:00:00,39.64,39.67,39.63,39.65,64900.0,28.9703,28.9922,28.963,28.9776,64900.0
2015-03-16 11:10:00,39.66,39.68,39.65,39.66,23500.0,28.9849,28.9995,28.9776,28.9849,23500.0
2015-03-16 11:20:00,39.67,39.7,39.67,39.68,52400.0,28.9922,29.0141,28.9922,28.9995,52400.0
2015-03-16 11:30:00,39.68,39.72,39.67,39.71,57400.0,28.9995,29.0287,28.9922,29.0214,57400.0
2015-03-16 11:40:00,39.71,39.75,39.71,39.73,582500.0,29.0214,29.0507,29.0214,29.0361,582500.0
2015-03-16 11:50:00,39.73,39.77,39.72,39.72,274900.0,29.0361,29.0653,29.0287,29.0287,274900.0
2015-03-16 12:00:00,39.72,39.75,39.71,39.73,73000.0,29.0287,29.0507,29.0214,29.0361,73000.0
2015-03-16 12:10:00,39.73,39.74,39.71,39.71,159700.0,29.0361,29.0434,29.0214,29.0214,159700.0
2015-03-16 12:20:00,39.71,39.72,39.67,39.72,33600.0,29.0214,29.0287,28.9922,29.0287,33600.0
2015-03-16 12:30:00,39.72,39.75,39.7,39.74,35900.0,29.0287,29.0507,29.0141,29.0434,35900.0
2015-03-16 12:40:00,39.73,39.75,39.71,39.72,27400.0,29.0361,29.0507,29.0214,29.0287,27400.0
2015-03-16 12:50:00,39.72,39.78,39.72,39.75,75100.0,29.0287,29.0726,29.0287,29.0507,75100.0
2015-03-16 13:00:00,39.75,39.77,39.72,39.74,68100.0,29.0507,29.0653,29.0287,29.0434,68100.0
2015-03-16 13:10:00,39.74,39.76,39.73,39.75,51300.0,29.0434,29.058,29.0361,29.0507,51300.0
2015-03-16 13:20:00,39.75,39.76,39.72,39.73,27400.0,29.0507,29.058,29.0287,29.0361,27400.0
2015-03-16 13:30:00,39.72,39.73,39.72,39.73,50100.0,29.0287,29.0361,29.0287,29.0361,50100.0
2015-03-16 13:40:00,39.73,39.75,39.71,39.73,45300.0,29.0361,29.0507,29.0214,29.0361,45300.0
2015-03-16 13:50:00,39.73,39.76,39.73,39.73,42600.0,29.0361,29.058,29.0361,29.0361,42600.0
2015-03-16 14:00:00,39.73,39.73,39.71,39.72,61000.0,29.0361,29.0361,29.0214,29.0287,61000.0
2015-03-16 14:10:00,39.73,39.73,39.71,39.72,36100.0,29.0361,29.0361,29.0214,29.0287,36100.0
2015-03-16 14:20:00,39.72,39.73,39.71,39.72,53900.0,29.0287,29.0361,29.0214,29.0287,53900.0
2015-03-16 14:30:00,39.71,39.74,39.71,39.72,27000.0,29.0214,29.0434,29.0214,29.0287,27000.0
2015-03-16 14:40:00,39.72,39.75,39.7,39.72,154100.0,29.0287,29.0507,29.0141,29.0287,154100.0
2015-03-16 14:50:00,39.72,39.74,39.71,39.72,114000.0,29.0287,29.0434,29.0214,29.0287,114000.0
2015-03-16 15:00:00,39.74,39.75,39.73,39.74,67500.0,29.0434,29.0507,29.0361,29.0434,67500.0
2015-03-16 15:10:00,39.75,39.75,39.72,39.72,33200.0,29.0507,29.0507,29.0287,29.0287,33200.0
2015-03-16 15:20:00,39.73,39.73,39.69,39.72,66600.0,29.0361,29.0361,29.0068,29.0287,66600.0
2015-03-16 15:30:00,39.72,39.74,39.7,39.7,68800.0,29.0287,29.0434,29.0141,29.0141,68800.0
2015-03-16 15:40:00,39.71,39.72,39.7,39.71,131300.0,29.0214,29.0287,29.0141,29.0214,131300.0
2015-03-16 15:50:00,39.71,39.72,39.7,39.71,173800.0,29.0214,29.0287,29.0141,29.0214,173800.0
2015-03-17 09:30:00,39.57,39.59,39.54,39.56,118000.0,28.9191,28.9337,28.8972,28.9118,118000.0
2015-03-17 09:40:00,39.55,39.56,39.51,39.54,328600.0,28.9045,28.9118,28.8753,28.8972,328600.0
2015-03-17 09:50:00,39.54,39.58,39.52,39.58,143800.0,28.8972,28.9264,28.8826,28.9264,143800.0
2015-03-17 10:00:00,39.58,39.6,39.54,39.59,107000.0,28.9264,28.941,28.8972,28.9337,107000.0
2015-03-17 10:10:00,39.58,39.58,39.53,39.56,213800.0,28.9264,28.9264,28.8899,28.9118,213800.0
2015-03-17 10:20:00,39.56,39.58,39.54,39.57,148300.0,28.9118,28.9264,28.8972,28.9191,148300.0
2015-03-17 10:30:00,39.58,39.61,39.55,39.57,73000.0,28.9264,28.9484,28.9045,28.9191,73000.0
2015-03-17 10:40:00,39.58,39.58,39.54,39.57,47600.0,28.9264,28.9264,28.8972,28.9191,47600.0
2015-03-17 10:50:00,39.56,39.59,39.53,39.55,52400.0,28.9118,28.9337,28.8899,28.9045,52400.0
2015-03-17 11:00:00,39.55,39.55,39.47,39.51,80500.0,28.9045,28.9045,28.846,28.8753,80500.0
2015-03-17 11:10:00,39.5,39.52,39.47,39.48,102700.0,28.868,28.8826,28.846,28.8533,102700.0
2015-03-17 11:20:00,39.47,39.54,39.46,39.54,62500.0,28.846,28.8972,28.8387,28.8972,62500.0
2015-03-17 11:30:00,39.53,39.55,39.51,39.52,154700.0,28.8899,28.9045,28.8753,28.8826,154700.0
2015-03-17 11:40:00,39.52,39.56,39.5,39.52,768200.0,28.8826,28.9118,28.868,28.8826,768200.0
2015-03-17 11:50:00,39.53,39.57,39.52,39.57,61300.0,28.8899,28.9191,28.8826,28.9191,61300.0
2015-03-17 12:00:00,39.57,39.57,39.52,39.54,58500.0,28.9191,28.9191,28.8826,28.8972,58500.0
2015-03-17 12:10:00,39.53,39.55,39.5,39.54,85000.0,28.8899,28.9045,28.868,28.8972,85000.0
2015-03-17 12:20:00,39.54,39.56,39.52,39.55,41700.0,28.8972,28.9118,28.8826,28.9045,41700.0
2015-03-17 12:30:00,39.55,39.56,39.52,39.55,60500.0,28.9045,28.9118,28.8826,28.9045,60500.0
2015-03-17 12:40:00,39.56,39.58,39.55,39.57,61300.0,28.9118,28.9264,28.9045,28.9191,61300.0
2015-03-17 12:50:00,39.56,39.6,39.56,39.59,40300.0,28.9118,28.941,28.9118,28.9337,40300.0
2015-03-17 13:00:00,39.59,39.61,39.57,39.61,82900.0,28.9337,28.9484,28.9191,28.9484,82900.0
2015-03-17 13:10:00,39.61,39.64,39.6,39.62,66300.0,28.9484,28.9703,28.941,28.9557,66300.0
2015-03-17 13:20:00,39.62,39.63,39.61,39.62,25200.0,28.9557,28.963,28.9484,28.9557,25200.0
2015-03-17 13:30:00,39.61,39.63,39.61,39.62,37100.0,28.9484,28.963,28.9484,28.9557,37100.0
2015-03-17 13:40:00,39.63,39.63,39.6,39.62,58900.0,28.963,28.963,28.941,28.9557,58900.0
2015-03-17 13:50:00,39.62,39.65,39.61,39.64,128000.0,28.9557,28.9776,28.9484,28.9703,128000.0
2015-03-17 14:00:00,39.63,39.66,39.63,39.63,273000.0,28.963,28.9849,28.963,28.963,273000.0
2015-03-17 14:10:00,39.64,39.65,39.62,39.64,120400.0,28.9703,28.9776,28.9557,28.9703,120400.0
2015-03-17 14:20:00,39.64,39.64,39.62,39.64,70800.0,28.9703,28.9703,28.9557,28.9703,70800.0
2015-03-17 14:30:00,39.64,39.64,39.59,39.61,39200.0,28.9703,28.9703,28.9337,28.9484,39200.0
2015-03-17 14:40:00,39.6,39.64,39.6,39.62,54800.0,28.941,28.9703,28.941,28.9557,54800.0
2015-03-17 14:50:00,39.63,39.66,39.61,39.64,128100.0,28.963,28.9849,28.9484,28.9703,128100.0
2015-03-17 15:00:00,39.64,39.67,39.64,39.67,100700.0,28.9703,28.9922,28.9703,28.9922,100700.0
2015-03-17 15:10:00,39.67,39.69,39.66,39.68,203400.0,28.9922,29.0068,28.9849,28.9995,203400.0
2015-03-17 15:20:00,39.69,39.69,39.67,39.69,220300.0,29.0068,29.0068,28.9922,29.0068,220300.0
2015-03-17 15:30:00,39.68,39.72,39.68,39.7,101500.0,28.9995,29.0287,28.9995,29.0141,101500.0
2015-03-17 15:40:00,39.7,39.7,39.66,39.68,250700.0,29.0141,29.0141,28.9849,28.9995,250700.0
2015-03-17 15:50:00,39.69,39.69,39.65,39.67,380100.0,29.0068,29.0068,28.9776,28.9922,380100.0
2015-03-18 09:30:00,39.8,39.8,39.67,39.73,144200.0,29.0872,29.0872,28.9922,29.0361,144200.0
2015-03-18 09:40:00,39.71,39.72,39.66,39.67,300700.0,29.0214,29.0287,28.9849,28.9922,300700.0
2015-03-18 09:50:00,39.67,39.71,39.66,39.71,133700.0,28.9922,29.0214,28.9849,29.0214,133700.0
2015-03-18 10:00:00,39.71,39.76,39.7,39.75,178300.0,29.0214,29.058,29.0141,29.0507,178300.0
2015-03-18 10:10:00,39.75,39.75,39.73,39.74,101600.0,29.0507,29.0507,29.0361,29.0434,101600.0
2015-03-18 10:20:00,39.73,39.77,39.71,39.74,91900.0,29.0361,29.0653,29.0214,29.0434,91900.0
2015-03-18 10:30:00,39.74,39.74,39.69,39.71,118700.0,29.0434,29.0434,29.0068,29.0214,118700.0
2015-03-18 10:40:00,39.71,39.74,39.7,39.73,289000.0,29.0214,29.0434,29.0141,29.0361,289000.0
2015-03-18 10:50:00,39.73,39.76,39.71,39.75,492500.0,29.0361,29.058,29.0214,29.0507,492500.0
2015-03-18 11:00:00,39.76,39.79,39.75,39.78,84300.0,29.058,29.0799,29.0507,29.0726,84300.0
2015-03-18 11:10:00,39.78,39.8,39.77,39.79,35600.0,29.0726,29.0872,29.0653,29.0799,35600.0
2015-03-18 11:20:00,39.8,39.8,39.74,39.75,38800.0,29.0872,29.0872,29.0434,29.0507,38800.0
2015-03-18 11:30:00,39.75,39.78,39.74,39.78,39900.0,29.0507,29.0726,29.0434,29.0726,39900.0
2015-03-18 11:40:00,39.78,39.82,39.76,39.77,118400.0,29.0726,29.1018,29.058,29.0653,118400.0
2015-03-18 11:50:00,39.78,39.81,39.77,39.8,41400.0,29.0726,29.0945,29.0653,29.0872,41400.0
2015-03-18 12:00:00,39.79,39.84,39.78,39.82,38900.0,29.0799,29.1164,29.0726,29.1018,38900.0
2015-03-18 12:10:00,39.82,39.83,39.79,39.8,26900.0,29.1018,29.1091,29.0799,29.0872,26900.0
2015-03-18 12:20:00,39.8,39.83,39.77,39.83,42300.0,29.0872,29.1091,29.0653,29.1091,42300.0
2015-03-18 12:30:00,39.83,39.86,39.82,39.86,21100.0,29.1091,29.1311,29.1018,29.1311,21100.0
2015-03-18 12:40:00,39.87,39.91,39.85,39.86,34700.0,29.1384,29.1676,29.1238,29.1311,34700.0
2015-03-18 12:50:00,39.86,39.88,39.85,39.86,34800.0,29.1311,29.1457,29.1238,29.1311,34800.0
2015-03-18 13:00:00,39.86,39.87,39.83,39.85,71400.0,29.1311,29.1384,29.1091,29.1238,71400.0
2015-03-18 13:10:00,39.85,39.86,39.83,39.86,100000.0,29.1238,29.1311,29.1091,29.1311,100000.0
2015-03-18 13:20:00,39.86,39.88,39.84,39.86,52700.0,29.1311,29.1457,29.1164,29.1311,52700.0
2015-03-18 13:30:00,39.86,39.87,39.8,39.8,38500.0,29.1311,29.1384,29.0872,29.0872,38500.0
2015-03-18 13:40:00,39.8,39.82,39.8,39.82,28300.0,29.0872,29.1018,29.0872,29.1018,28300.0
2015-03-18 13:50:00,39.82,39.88,39.79,39.88,70600.0,29.1018,29.1457,29.0799,29.1457,70600.0
2015-03-18 14:00:00,39.93,40.24,39.88,40.18,373200.0,29.1822,29.4088,29.1457,29.3649,373200.0
2015-03-18 14:10:00,40.18,40.42,40.18,40.42,241900.0,29.3649,29.5403,29.3649,29.5403,241900.0
2015-03-18 14:20:00,40.41,40.5,40.34,40.35,391400.0,29.533,29.5988,29.4819,29.4892,391400.0
2015-03-18 14:30:00,40.34,40.46,40.34,40.38,255800.0,29.4819,29.5696,29.4819,29.5111,255800.0
2015-03-18 14:40:00,40.38,40.41,40.24,40.28,326500.0,29.5111,29.533,29.4088,29.438,326500.0
2015-03-18 14:50:00,40.28,40.31,40.25,40.29,157600.0,29.438,29.4599,29.4161,29.4453,157600.0
2015-03-18 15:00:00,40.29,40.48,40.28,40.45,135100.0,29.4453,29.5842,29.438,29.5623,135100.0
2015-03-18 15:10:00,40.46,40.57,40.44,40.52,141600.0,29.5696,29.65,29.5549,29.6134,141600.0
2015-03-18 15:20:00,40.52,40.55,40.48,40.49,95900.0,29.6134,29.6353,29.5842,29.5915,95900.0
2015-03-18 15:30:00,40.49,40.51,40.45,40.47,113400.0,29.5915,29.6061,29.5623,29.5769,113400.0
2015-03-18 15:40:00,40.47,40.52,40.41,40.41,270900.0,29.5769,29.6134,29.533,29.533,270900.0
2015-03-18 15:50:00,40.41,40.51,40.39,40.51,456500.0,29.533,29.6061,29.5184,29.6061,456500.0
2015-03-19 09:30:00,40.07,40.1,40.03,40.05,162900.0,29.2845,29.3065,29.2553,29.2699,162900.0
2015-03-19 09:40:00,40.05,40.06,40.02,40.03,71900.0,29.2699,29.2772,29.248,29.2553,71900.0
2015-03-19 09:50:00,40.02,40.03,39.98,40.02,190900.0,29.248,29.2553,29.2188,29.248,190900.0
2015-03-19 10:00:00,40.03,40.05,39.99,40.03,96300.0,29.2553,29.2699,29.2261,29.2553,96300.0
2015-03-19 10:10:00,40.02,40.13,40.01,40.1,79600.0,29.248,29.3284,29.2407,29.3065,79600.0
2015-03-19 10:20:00,40.1,40.13,40.03,40.05,58900.0,29.3065,29.3284,29.2553,29.2699,58900.0
2015-03-19 10:30:00,40.05,40.05,39.99,40.0,79000.0,29.2699,29.2699,29.2261,29.2334,79000.0
2015-03-19 10:40:00,40.0,40.03,39.96,39.97,59900.0,29.2334,29.2553,29.2041,29.2115,59900.0
2015-03-19 10:50:00,39.96,40.01,39.96,40.0,284700.0,29.2041,29.2407,29.2041,29.2334,284700.0
2015-03-19 11:00:00,40.0,40.03,39.99,40.02,102000.0,29.2334,29.2553,29.2261,29.248,102000.0
2015-03-19 11:10:00,40.02,40.07,40.01,40.05,157100.0,29.248,29.2845,29.2407,29.2699,157100.0
2015-03-19 11:20:00,40.06,40.08,40.04,40.04,62600.0,29.2772,29.2918,29.2626,29.2626,62600.0
2015-03-19 11:30:00,40.05,40.05,39.99,40.01,71300.0,29.2699,29.2699,29.2261,29.2407,71300.0
2015-03-19 11:40:00,40.01,40.01,39.93,39.93,65000.0,29.2407,29.2407,29.1822,29.1822,65000.0
2015-03-19 11:50:00,39.94,39.98,39.92,39.95,58700.0,29.1895,29.2188,29.1749,29.1968,58700.0
2015-03-19 12:00:00,39.96,40.0,39.93,40.0,74100.0,29.2041,29.2334,29.1822,29.2334,74100.0
2015-03-19 12:10:00,40.0,40.01,39.97,40.0,111100.0,29.2334,29.2407,29.2115,29.2334,111100.0
2015-03-19 12:20:00,39.99,40.03,39.97,40.02,43200.0,29.2261,29.2553,29.2115,29.248,43200.0
2015-03-19 12:30:00,40.03,40.03,39.96,39.97,69700.0,29.2553,29.2553,29.2041,29.2115,69700.0
2015-03-19 12:40:00,39.95,40.0,39.95,39.98,61200.0,29.1968,29.2334,29.1968,29.2188,61200.0
2015-03-19 12:50:00,39.98,39.98,39.95,39.97,84600.0,29.2188,29.2188,29.1968,29.2115,84600.0
2015-03-19 13:00:00,39.96,39.98,39.94,39.97,96100.0,29.2041,29.2188,29.1895,29.2115,96100.0
2015-03-19 13:10:00,39.97,40.02,39.97,40.02,49400.0,29.2115,29.248,29.2115,29.248,49400.0
2015-03-19 13:20:00,40.02,40.05,40.02,40.05,38000.0,29.248,29.2699,29.248,29.2699,38000.0
2015-03-19 13:30:00,40.05,40.06,40.03,40.03,30700.0,29.2699,29.2772,29.2553,29.2553,30700.0
2015-03-19 13:40:00,40.03,40.04,40.01,40.02,45900.0,29.2553,29.2626,29.2407,29.248,45900.0
2015-03-19 13:50:00,40.02,40.03,39.98,39.98,32200.0,29.248,29.2553,29.2188,29.2188,32200.0
2015-03-19 14:00:00,39.98,40.01,39.98,40.01,63800.0,29.2188,29.2407,29.2188,29.2407,63800.0
2015-03-19 14:10:00,40.01,40.02,39.97,39.98,70800.0,29.2407,29.248,29.2115,29.2188,70800.0
2015-03-19 14:20:00,39.98,39.99,39.95,39.99,46600.0,29.2188,29.2261,29.1968,29.2261,46600.0
2015-03-19 14:30:00,40.0,40.0,39.96,40.0,105700.0,29.2334,29.2334,29.2041,29.2334,105700.0
2015-03-19 14:40:00,40.0,40.01,39.99,40.01,89100.0,29.2334,29.2407,29.2261,29.2407,89100.0
2015-03-19 14:50:00,40.01,40.07,40.0,40.07,80800.0,29.2407,29.2845,29.2334,29.2845,80800.0
2015-03-19 15:00:00,40.07,40.09,40.04,40.05,112700.0,29.2845,29.2992,29.2626,29.2699,112700.0
2015-03-19 15:10:00,40.05,40.07,40.03,40.03,890400.0,29.2699,29.2845,29.2553,29.2553,890400.0
2015-03-19 15:20:00,40.04,40.04,40.0,40.02,89900.0,29.2626,29.2626,29.2334,29.248,89900.0
2015-03-19 15:30:00,40.02,40.05,40.0,40.05,147500.0,29.248,29.2699,29.2334,29.2699,147500.0
2015-03-19 15:40:00,40.05,40.05,40.0,40.04,76900.0,29.2699,29.2699,29.2334,29.2626,76900.0
2015-03-19 15:50:00,40.04,40.04,40.0,40.0,168400.0,29.2626,29.2626,29.2334,29.2334,168400.0
2015-03-20 09:30:00,40.72,40.72,40.54,40.57,229900.0,29.7596,29.7596,29.628,29.65,229900.0
2015-03-20 09:40:00,40.57,40.6,40.55,40.59,77200.0,29.65,29.6719,29.6353,29.6646,77200.0
2015-03-20 09:50:00,40.59,40.66,40.59,40.64,47200.0,29.6646,29.7157,29.6646,29.7011,47200.0
2015-03-20 10:00:00,40.64,40.71,40.61,40.65,95200.0,29.7011,29.7523,29.6792,29.7084,95200.0
2015-03-20 10:10:00,40.64,40.68,40.63,40.64,62200.0,29.7011,29.7303,29.6938,29.7011,62200.0
2015-03-20 10:20:00,40.65,40.67,40.61,40.64,52300.0,29.7084,29.723,29.6792,29.7011,52300.0
2015-03-20 10:30:00,40.63,40.7,40.63,40.66,78200.0,29.6938,29.745,29.6938,29.7157,78200.0
2015-03-20 10:40:00,40.66,40.7,40.66,40.66,45800.0,29.7157,29.745,29.7157,29.7157,45800.0
2015-03-20 10:50:00,40.68,40.7,40.65,40.69,49500.0,29.7303,29.745,29.7084,29.7377,49500.0
2015-03-20 11:00:00,40.69,40.73,40.68,40.72,128600.0,29.7377,29.7669,29.7303,29.7596,128600.0
2015-03-20 11:10:00,40.72,40.75,40.71,40.75,37700.0,29.7596,29.7815,29.7523,29.7815,37700.0
2015-03-20 11:20:00,40.74,40.77,40.73,40.74,31200.0,29.7742,29.7961,29.7669,29.7742,31200.0
2015-03-20 11:30:00,40.74,40.75,40.71,40.74,61800.0,29.7742,29.7815,29.7523,29.7742,61800.0
2015-03-20 11:40:00,40.74,40.77,40.72,40.77,39800.0,29.7742,29.7961,29.7596,29.7961,39800.0
2015-03-20 11:50:00,40.78,40.84,40.77,40.83,37100.0,29.8034,29.8473,29.7961,29.84,37100.0
2015-03-20 12:00:00,40.83,40.89,40.83,40.87,53900.0,29.84,29.8838,29.84,29.8692,53900.0
2015-03-20 12:10:00,40.87,40.88,40.85,40.88,37500.0,29.8692,29.8765,29.8546,29.8765,37500.0
2015-03-20 12:20:00,40.88,40.88,40.83,40.86,35500.0,29.8765,29.8765,29.84,29.8619,35500.0
2015-03-20 12:30:00,40.86,40.93,40.86,40.91,110100.0,29.8619,29.9131,29.8619,29.8984,110100.0
2015-03-20 12:40:00,40.92,40.95,40.91,40.92,68600.0,29.9057,29.9277,29.8984,29.9057,68600.0
2015-03-20 12:50:00,40.93,40.98,40.92,40.93,81300.0,29.9131,29.9496,29.9057,29.9131,81300.0
2015-03-20 13:00:00,40.93,40.99,40.93,40.96,92800.0,29.9131,29.9569,29.9131,29.935,92800.0
2015-03-20 13:10:00,40.97,40.99,40.93,40.98,114600.0,29.9423,29.9569,29.9131,29.9496,114600.0
2015-03-20 13:20:00,40.98,41.01,40.97,40.98,38700.0,29.9496,29.9715,29.9423,29.9496,38700.0
2015-03-20 13:30:00,40.98,41.0,40.97,40.98,28500.0,29.9496,29.9642,29.9423,29.9496,28500.0
2015-03-20 13:40:00,40.99,40.99,40.96,40.98,42600.0,29.9569,29.9569,29.935,29.9496,42600.0
2015-03-20 13:50:00,40.98,40.99,40.96,40.96,54000.0,29.9496,29.9569,29.935,29.935,54000.0
2015-03-20 14:00:00,40.96,40.98,40.94,40.95,77000.0,29.935,29.9496,29.9204,29.9277,77000.0
2015-03-20 14:10:00,40.94,40.96,40.92,40.94,90200.0,29.9204,29.935,29.9057,29.9204,90200.0
2015-03-20 14:20:00,40.93,40.94,40.9,40.92,70400.0,29.9131,29.9204,29.8911,29.9057,70400.0
2015-03-20 14:30:00,40.91,40.94,40.91,40.93,69500.0,29.8984,29.9204,29.8984,29.9131,69500.0
2015-03-20 14:40:00,40.93,40.93,40.9,40.91,212800.0,29.9131,29.9131,29.8911,29.8984,212800.0
2015-03-20 14:50:00,40.91,40.93,40.89,40.91,414100.0,29.8984,29.9131,29.8838,29.8984,414100.0
2015-03-20 15:00:00,40.91,40.92,40.9,40.91,90700.0,29.8984,29.9057,29.8911,29.8984,90700.0
2015-03-20 15:10:00,40.91,40.92,40.83,40.84,80700.0,29.8984,29.9057,29.84,29.8473,80700.0
2015-03-20 15:20:00,40.83,40.86,40.82,40.85,87700.0,29.84,29.8619,29.8327,29.8546,87700.0
2015-03-20 15:30:00,40.85,40.88,40.84,40.88,79400.0,29.8546,29.8765,29.8473,29.8765,79400.0
2015-03-20 15:40:00,40.87,40.89,40.86,40.87,161400.0,29.8692,29.8838,29.8619,29.8692,161400.0
2015-03-20 15:50:00,40.86,40.87,40.85,40.87,234800.0,29.8619,29.8692,29.8546,29.8692,234800.0
2015-03-23 09:30:00,41.03,41.08,40.97,41.05,165800.0,29.9861,30.0227,29.9423,30.0008,165800.0
2015-03-23 09:40:00,41.05,41.07,40.98,40.99,37900.0,30.0008,30.0154,29.9496,29.9569,37900.0
2015-03-23 09:50:00,40.99,41.01,40.96,40.97,27800.0,29.9569,29.9715,29.935,29.9423,27800.0
2015-03-23 10:00:00,40.98,41.05,40.97,41.03,111400.0,29.9496,30.0008,29.9423,29.9861,111400.0
2015-03-23 10:10:00,41.04,41.05,41.01,41.02,66600.0,29.9935,30.0008,29.9715,29.9788,66600.0
2015-03-23 10:20:00,41.04,41.07,41.0,41.01,88300.0,29.9935,30.0154,29.9642,29.9715,88300.0
2015-03-23 10:30:00,41.01,41.03,40.99,41.02,23200.0,29.9715,29.9861,29.9569,29.9788,23200.0
2015-03-23 10:40:00,41.02,41.05,41.0,41.02,39800.0,29.9788,30.0008,29.9642,29.9788,39800.0
2015-03-23 10:50:00,41.02,41.05,41.01,41.02,48700.0,29.9788,30.0008,29.9715,29.9788,48700.0
2015-03-23 11:00:00,41.03,41.03,40.94,40.98,69900.0,29.9861,29.9861,29.9204,29.9496,69900.0
2015-03-23 11:10:00,40.97,41.0,40.95,40.97,75900.0,29.9423,29.9642,29.9277,29.9423,75900.0
2015-03-23 11:20:00,40.97,40.98,40.95,40.96,50700.0,29.9423,29.9496,29.9277,29.935,50700.0
2015-03-23 11:30:00,40.95,40.97,40.91,40.96,57200.0,29.9277,29.9423,29.8984,29.935,57200.0
2015-03-23 11:40:00,40.96,40.96,40.91,40.95,51300.0,29.935,29.935,29.8984,29.9277,51300.0
2015-03-23 11:50:00,40.94,41.03,40.94,41.03,56600.0,29.9204,29.9861,29.9204,29.9861,56600.0
2015-03-23 12:00:00,41.02,41.03,40.99,41.0,755000.0,29.9788,29.9861,29.9569,29.9642,755000.0
2015-03-23 12:10:00,41.0,41.02,40.95,40.96,199800.0,29.9642,29.9788,29.9277,29.935,199800.0
2015-03-23 12:20:00,40.97,41.09,40.97,41.07,77200.0,29.9423,30.03,29.9423,30.0154,77200.0
2015-03-23 12:30:00,41.07,41.12,41.06,41.08,29600.0,30.0154,30.0519,30.0081,30.0227,29600.0
2015-03-23 12:40:00,41.08,41.11,41.08,41.09,71300.0,30.0227,30.0446,30.0227,30.03,71300.0
2015-03-23 12:50:00,41.08,41.09,41.04,41.05,20900.0,30.0227,30.03,29.9935,30.0008,20900.0
2015-03-23 13:00:00,41.04,41.06,41.03,41.04,43000.0,29.9935,30.0081,29.9861,29.9935,43000.0
2015-03-23 13:10:00,41.05,41.06,41.03,41.06,58700.0,30.0008,30.0081,29.9861,30.0081,58700.0
2015-03-23 13:20:00,41.06,41.07,41.04,41.07,48900.0,30.0081,30.0154,29.9935,30.0154,48900.0
2015-03-23 13:30:00,41.07,41.12,41.05,41.12,37600.0,30.0154,30.0519,30.0008,30.0519,37600.0
2015-03-23 13:40:00,41.11,41.16,41.11,41.13,75000.0,30.0446,30.0812,30.0446,30.0592,75000.0
2015-03-23 13:50:00,41.13,41.13,41.08,41.08,93100.0,30.0592,30.0592,30.0227,30.0227,93100.0
2015-03-23 14:00:00,41.08,41.11,41.07,41.1,80300.0,30.0227,30.0446,30.0154,30.0373,80300.0
2015-03-23 14:10:00,41.1,41.13,41.1,41.1,39200.0,30.0373,30.0592,30.0373,30.0373,39200.0
2015-03-23 14:20:00,41.11,41.13,41.09,41.12,68600.0,30.0446,30.0592,30.03,30.0519,68600.0
2015-03-23 14:30:00,41.13,41.13,41.11,41.11,43600.0,30.0592,30.0592,30.0446,30.0446,43600.0
2015-03-23 14:40:00,41.12,41.14,41.1,41.11,56700.0,30.0519,30.0665,30.0373,30.0446,56700.0
2015-03-23 14:50:00,41.1,41.12,41.08,41.11,81200.0,30.0373,30.0519,30.0227,30.0446,81200.0
2015-03-23 15:00:00,41.12,41.12,41.1,41.12,47700.0,30.0519,30.0519,30.0373,30.0519,47700.0
2015-03-23 15:10:00,41.12,41.12,41.08,41.09,80100.0,30.0519,30.0519,30.0227,30.03,80100.0
2015-03-23 15:20:00,41.09,41.12,41.09,41.12,90900.0,30.03,30.0519,30.03,30.0519,90900.0
2015-03-23 15:30:00,41.12,41.14,41.1,41.13,175600.0,30.0519,30.0665,30.0373,30.0592,175600.0
2015-03-23 15:40:00,41.14,41.15,41.12,41.13,250100.0,30.0665,30.0738,30.0519,30.0592,250100.0
2015-03-23 15:50:00,41.12,41.13,41.05,41.05,472700.0,30.0519,30.0592,30.0008,30.0008,472700.0
2015-03-24 09:30:00,41.17,41.21,41.08,41.09,115700.0,30.0885,30.1177,30.0227,30.03,115700.0
2015-03-24 09:40:00,41.1,41.11,41.06,41.09,59900.0,30.0373,30.0446,30.0081,30.03,59900.0
2015-03-24 09:50:00,41.1,41.15,41.1,41.15,86500.0,30.0373,30.0738,30.0373,30.0738,86500.0
2015-03-24 10:00:00,41.15,41.19,41.11,41.17,158600.0,30.0738,30.1031,30.0446,30.0885,158600.0
2015-03-24 10:10:00,41.17,41.18,41.11,41.16,54100.0,30.0885,30.0958,30.0446,30.0812,54100.0
2015-03-24 10:20:00,41.16,41.17,41.09,41.13,107500.0,30.0812,30.0885,30.03,30.0592,107500.0
2015-03-24 10:30:00,41.14,41.16,41.12,41.15,53500.0,30.0665,30.0812,30.0519,30.0738,53500.0
2015-03-24 10:40:00,41.15,41.19,41.14,41.18,75500.0,30.0738,30.1031,30.0665,30.0958,75500.0
2015-03-24 10:50:00,41.18,41.21,41.18,41.18,108500.0,30.0958,30.1177,30.0958,30.0958,108500.0
2015-03-24 11:00:00,41.18,41.19,41.15,41.18,68700.0,30.0958,30.1031,30.0738,30.0958,68700.0
2015-03-24 11:10:00,41.18,41.2,41.16,41.18,58000.0,30.0958,30.1104,30.0812,30.0958,58000.0
2015-03-24 11:20:00,41.17,41.19,41.15,41.18,52200.0,30.0885,30.1031,30.0738,30.0958,52200.0
2015-03-24 11:30:00,41.18,41.19,41.14,41.14,52500.0,30.0958,30.1031,30.0665,30.0665,52500.0
2015-03-24 11:40:00,41.14,41.17,41.12,41.14,99200.0,30.0665,30.0885,30.0519,30.0665,99200.0
2015-03-24 11:50:00,41.15,41.18,41.14,41.16,35500.0,30.0738,30.0958,30.0665,30.0812,35500.0
2015-03-24 12:00:00,41.16,41.18,41.15,41.17,50500.0,30.0812,30.0958,30.0738,30.0885,50500.0
2015-03-24 12:10:00,41.17,41.2,41.15,41.16,212000.0,30.0885,30.1104,30.0738,30.0812,212000.0
2015-03-24 12:20:00,41.16,41.17,41.14,41.15,64200.0,30.0812,30.0885,30.0665,30.0738,64200.0
2015-03-24 12:30:00,41.15,41.16,41.08,41.09,106500.0,30.0738,30.0812,30.0227,30.03,106500.0
2015-03-24 12:40:00,41.09,41.12,41.07,41.08,43400.0,30.03,30.0519,30.0154,30.0227,43400.0
2015-03-24 12:50:00,41.08,41.1,41.06,41.09,39000.0,30.0227,30.0373,30.0081,30.03,39000.0
2015-03-24 13:00:00,41.08,41.13,41.07,41.12,52800.0,30.0227,30.0592,30.0154,30.0519,52800.0
2015-03-24 13:10:00,41.12,41.13,41.1,41.11,69700.0,30.0519,30.0592,30.0373,30.0446,69700.0
2015-03-24 13:20:00,41.11,41.13,41.06,41.07,48500.0,30.0446,30.0592,30.0081,30.0154,48500.0
2015-03-24 13:30:00,41.07,41.1,41.05,41.09,89900.0,30.0154,30.0373,30.0008,30.03,89900.0
2015-03-24 13:40:00,41.09,41.12,41.08,41.1,62600.0,30.03,30.0519,30.0227,30.0373,62600.0
2015-03-24 13:50:00,41.1,41.12,41.09,41.11,30900.0,30.0373,30.0519,30.03,30.0446,30900.0
2015-03-24 14:00:00,41.11,41.12,41.07,41.11,81300.0,30.0446,30.0519,30.0154,30.0446,81300.0
2015-03-24 14:10:00,41.11,41.11,41.04,41.05,127300.0,30.0446,30.0446,29.9935,30.0008,127300.0
2015-03-24 14:20:00,41.04,41.07,41.03,41.06,83400.0,29.9935,30.0154,29.9861,30.0081,83400.0
2015-03-24 14:30:00,41.06,41.06,41.03,41.04,175100.0,30.0081,30.0081,29.9861,29.9935,175100.0
2015-03-24 14:40:00,41.05,41.07,41.03,41.06,120300.0,30.0008,30.0154,29.9861,30.0081,120300.0
2015-03-24 14:50:00,41.05,41.06,41.04,41.04,96800.0,30.0008,30.0081,29.9935,29.9935,96800.0
2015-03-24 15:00:00,41.05,41.1,41.04,41.09,77900.0,30.0008,30.0373,29.9935,30.03,77900.0
2015-03-24 15:10:00,41.09,41.09,41.07,41.08,71800.0,30.03,30.03,30.0154,30.0227,71800.0
2015-03-24 15:20:00,41.08,41.09,41.03,41.04,37400.0,30.0227,30.03,29.9861,29.9935,37400.0
2015-03-24 15:30:00,41.04,41.06,41.03,41.06,101800.0,29.9935,30.0081,29.9861,30.0081,101800.0
2015-03-24 15:40:00,41.06,41.07,41.03,41.03,73800.0,30.0081,30.0154,29.9861,29.9861,73800.0
2015-03-24 15:50:00,41.03,41.05,41.01,41.02,177600.0,29.9861,30.0008,29.9715,29.9788,177600.0
2015-03-25 09:30:00,41.03,41.03,40.91,40.92,144000.0,30.1198,30.1198,30.0317,30.039,144000.0
2015-03-25 09:40:00,40.91,40.91,40.86,40.86,642000.0,30.0317,30.0317,29.995,29.995,642000.0
2015-03-25 09:50:00,40.87,40.93,40.86,40.91,761500.0,30.0023,30.0464,29.995,30.0317,761500.0
2015-03-25 10:00:00,40.91,40.95,40.9,40.95,164900.0,30.0317,30.0611,30.0244,30.0611,164900.0
2015-03-25 10:10:00,40.95,40.98,40.94,40.97,192000.0,30.0611,30.0831,30.0537,30.0757,192000.0
2015-03-25 10:20:00,40.97,40.99,40.92,40.93,77100.0,30.0757,30.0904,30.039,30.0464,77100.0
2015-03-25 10:30:00,40.92,40.92,40.87,40.88,304900.0,30.039,30.039,30.0023,30.0097,304900.0
2015-03-25 10:40:00,40.86,40.88,40.83,40.86,480600.0,29.995,30.0097,29.973,29.995,480600.0
2015-03-25 10:50:00,40.87,40.9,40.86,40.89,103900.0,30.0023,30.0244,29.995,30.017,103900.0
2015-03-25 11:00:00,40.89,40.91,40.85,40.86,67800.0,30.017,30.0317,29.9877,29.995,67800.0
2015-03-25 11:10:00,40.86,40.86,40.82,40.84,296500.0,29.995,29.995,29.9656,29.9803,296500.0
2015-03-25 11:20:00,40.84,40.88,40.83,40.87,102600.0,29.9803,30.0097,29.973,30.0023,102600.0
2015-03-25 11:30:00,40.87,40.87,40.79,40.8,56500.0,30.0023,30.0023,29.9436,29.9509,56500.0
2015-03-25 11:40:00,40.8,40.81,40.77,40.79,399300.0,29.9509,29.9583,29.9289,29.9436,399300.0
2015-03-25 11:50:00,40.8,40.81,40.74,40.79,75400.0,29.9509,29.9583,29.9069,29.9436,75400.0
2015-03-25 12:00:00,40.79,40.8,40.76,40.77,44100.0,29.9436,29.9509,29.9216,29.9289,44100.0
2015-03-25 12:10:00,40.77,40.78,40.74,40.76,76400.0,29.9289,29.9363,29.9069,29.9216,76400.0
2015-03-25 12:20:00,40.76,40.81,40.73,40.81,104500.0,29.9216,29.9583,29.8996,29.9583,104500.0
2015-03-25 12:30:00,40.8,40.8,40.71,40.74,129600.0,29.9509,29.9509,29.8849,29.9069,129600.0
2015-03-25 12:40:00,40.73,40.73,40.68,40.72,165500.0,29.8996,29.8996,29.8629,29.8922,165500.0
2015-03-25 12:50:00,40.71,40.75,40.7,40.75,39600.0,29.8849,29.9142,29.8775,29.9142,39600.0
2015-03-25 13:00:00,40.75,40.76,40.71,40.73,129100.0,29.9142,29.9216,29.8849,29.8996,129100.0
2015-03-25 13:10:00,40.73,40.73,40.66,40.69,83700.0,29.8996,29.8996,29.8482,29.8702,83700.0
2015-03-25 13:20:00,40.69,40.72,40.66,40.71,80200.0,29.8702,29.8922,29.8482,29.8849,80200.0
2015-03-25 13:30:00,40.71,40.72,40.68,40.71,142200.0,29.8849,29.8922,29.8629,29.8849,142200.0
2015-03-25 13:40:00,40.71,40.74,40.7,40.74,87600.0,29.8849,29.9069,29.8775,29.9069,87600.0
2015-03-25 13:50:00,40.75,40.75,40.73,40.73,76500.0,29.9142,29.9142,29.8996,29.8996,76500.0
2015-03-25 14:00:00,40.72,40.74,40.71,40.72,113400.0,29.8922,29.9069,29.8849,29.8922,113400.0
2015-03-25 14:10:00,40.72,40.75,40.71,40.75,145600.0,29.8922,29.9142,29.8849,29.9142,145600.0
2015-03-25 14:20:00,40.75,40.75,40.71,40.73,59500.0,29.9142,29.9142,29.8849,29.8996,59500.0
2015-03-25 14:30:00,40.74,40.75,40.72,40.74,132300.0,29.9069,29.9142,29.8922,29.9069,132300.0
2015-03-25 14:40:00,40.73,40.74,40.68,40.71,85300.0,29.8996,29.9069,29.8629,29.8849,85300.0
2015-03-25 14:50:00,40.71,40.74,40.69,40.7,90100.0,29.8849,29.9069,29.8702,29.8775,90100.0
2015-03-25 15:00:00,40.7,40.71,40.65,40.68,65200.0,29.8775,29.8849,29.8408,29.8629,65200.0
2015-03-25 15:10:00,40.66,40.69,40.66,40.68,75400.0,29.8482,29.8702,29.8482,29.8629,75400.0
2015-03-25 15:20:00,40.68,40.68,40.64,40.65,289900.0,29.8629,29.8629,29.8335,29.8408,289900.0
2015-03-25 15:30:00,40.65,40.66,40.63,40.65,209200.0,29.8408,29.8482,29.8262,29.8408,209200.0
2015-03-25 15:40:00,40.66,40.66,40.6,40.62,284000.0,29.8482,29.8482,29.8041,29.8188,284000.0
2015-03-25 15:50:00,40.61,40.64,40.59,40.61,490200.0,29.8115,29.8335,29.7968,29.8115,490200.0
2015-03-26 09:30:00,40.36,40.37,40.27,40.3,127500.0,29.6279,29.6353,29.5619,29.5839,127500.0
2015-03-26 09:40:00,40.3,40.32,40.28,40.28,46200.0,29.5839,29.5986,29.5692,29.5692,46200.0
2015-03-26 09:50:00,40.28,40.3,40.19,40.2,111900.0,29.5692,29.5839,29.5032,29.5105,111900.0
2015-03-26 10:00:00,40.2,40.23,40.1,40.1,124700.0,29.5105,29.5325,29.4371,29.4371,124700.0
2015-03-26 10:10:00,40.09,40.13,40.04,40.08,64400.0,29.4297,29.4591,29.393,29.4224,64400.0
2015-03-26 10:20:00,40.08,40.13,40.07,40.12,42200.0,29.4224,29.4591,29.4151,29.4518,42200.0
2015-03-26 10:30:00,40.12,40.17,40.09,40.15,61700.0,29.4518,29.4885,29.4297,29.4738,61700.0
2015-03-26 10:40:00,40.14,40.22,40.13,40.19,39600.0,29.4664,29.5252,29.4591,29.5032,39600.0
2015-03-26 10:50:00,40.19,40.23,40.15,40.18,43100.0,29.5032,29.5325,29.4738,29.4958,43100.0
2015-03-26 11:00:00,40.18,40.2,40.15,40.17,52500.0,29.4958,29.5105,29.4738,29.4885,52500.0
2015-03-26 11:10:00,40.17,40.17,40.12,40.13,159700.0,29.4885,29.4885,29.4518,29.4591,159700.0
2015-03-26 11:20:00,40.13,40.2,40.12,40.19,33300.0,29.4591,29.5105,29.4518,29.5032,33300.0
2015-03-26 11:30:00,40.2,40.23,40.18,40.21,75000.0,29.5105,29.5325,29.4958,29.5178,75000.0
2015-03-26 11:40:00,40.21,40.25,40.2,40.22,112000.0,29.5178,29.5472,29.5105,29.5252,112000.0
2015-03-26 11:50:00,40.21,40.28,40.2,40.28,35800.0,29.5178,29.5692,29.5105,29.5692,35800.0
2015-03-26 12:00:00,40.28,40.3,40.25,40.26,65600.0,29.5692,29.5839,29.5472,29.5545,65600.0
2015-03-26 12:10:00,40.27,40.3,40.25,40.29,57500.0,29.5619,29.5839,29.5472,29.5766,57500.0
2015-03-26 12:20:00,40.3,40.32,40.28,40.3,25900.0,29.5839,29.5986,29.5692,29.5839,25900.0
2015-03-26 12:30:00,40.3,40.33,40.29,40.31,41800.0,29.5839,29.6059,29.5766,29.5912,41800.0
2015-03-26 12:40:00,40.32,40.33,40.27,40.33,69100.0,29.5986,29.6059,29.5619,29.6059,69100.0
2015-03-26 12:50:00,40.33,40.39,40.32,40.39,57600.0,29.6059,29.65,29.5986,29.65,57600.0
2015-03-26 13:00:00,40.38,40.38,40.33,40.34,90400.0,29.6426,29.6426,29.6059,29.6133,90400.0
2015-03-26 13:10:00,40.34,40.35,40.25,40.29,59400.0,29.6133,29.6206,29.5472,29.5766,59400.0
2015-03-26 13:20:00,40.29,40.31,40.25,40.29,64900.0,29.5766,29.5912,29.5472,29.5766,64900.0
2015-03-26 13:30:00,40.29,40.31,40.26,40.27,57600.0,29.5766,29.5912,29.5545,29.5619,57600.0
2015-03-26 13:40:00,40.28,40.34,40.27,40.32,54500.0,29.5692,29.6133,29.5619,29.5986,54500.0
2015-03-26 13:50:00,40.32,40.35,40.3,40.32,65400.0,29.5986,29.6206,29.5839,29.5986,65400.0
2015-03-26 14:00:00,40.31,40.33,40.28,40.29,83000.0,29.5912,29.6059,29.5692,29.5766,83000.0
2015-03-26 14:10:00,40.28,40.33,40.27,40.33,48200.0,29.5692,29.6059,29.5619,29.6059,48200.0
2015-03-26 14:20:00,40.32,40.33,40.28,40.29,54900.0,29.5986,29.6059,29.5692,29.5766,54900.0
2015-03-26 14:30:00,40.29,40.33,40.28,40.31,52000.0,29.5766,29.6059,29.5692,29.5912,52000.0
2015-03-26 14:40:00,40.32,40.32,40.27,40.27,101100.0,29.5986,29.5986,29.5619,29.5619,101100.0
2015-03-26 14:50:00,40.27,40.28,40.25,40.26,69500.0,29.5619,29.5692,29.5472,29.5545,69500.0
2015-03-26 15:00:00,40.25,40.29,40.25,40.29,84100.0,29.5472,29.5766,29.5472,29.5766,84100.0
2015-03-26 15:10:00,40.29,40.29,40.25,40.25,167900.0,29.5766,29.5766,29.5472,29.5472,167900.0
2015-03-26 15:20:00,40.26,40.28,40.25,40.27,90100.0,29.5545,29.5692,29.5472,29.5619,90100.0
2015-03-26 15:30:00,40.28,40.33,40.26,40.29,85600.0,29.5692,29.6059,29.5545,29.5766,85600.0
2015-03-26 15:40:00,40.28,40.32,40.25,40.31,69700.0,29.5692,29.5986,29.5472,29.5912,69700.0
2015-03-26 15:50:00,40.31,40.32,40.26,40.28,191100.0,29.5912,29.5986,29.5545,29.5692,191100.0
2015-03-27 09:30:00,40.28,40.3,40.26,40.27,98600.0,29.5692,29.5839,29.5545,29.5619,98600.0
2015-03-27 09:40:00,40.27,40.27,40.2,40.25,78200.0,29.5619,29.5619,29.5105,29.5472,78200.0
2015-03-27 09:50:00,40.26,40.31,40.24,40.31,86800.0,29.5545,29.5912,29.5399,29.5912,86800.0
2015-03-27 10:00:00,40.29,40.34,40.27,40.31,50700.0,29.5766,29.6133,29.5619,29.5912,50700.0
2015-03-27 10:10:00,40.3,40.32,40.22,40.27,127600.0,29.5839,29.5986,29.5252,29.5619,127600.0
2015-03-27 10:20:00,40.27,40.32,40.26,40.31,61900.0,29.5619,29.5986,29.5545,29.5912,61900.0
2015-03-27 10:30:00,40.3,40.33,40.24,40.32,166800.0,29.5839,29.6059,29.5399,29.5986,166800.0
2015-03-27 10:40:00,40.32,40.33,40.31,40.32,71200.0,29.5986,29.6059,29.5912,29.5986,71200.0
2015-03-27 10:50:00,40.32,40.37,40.31,40.36,314700.0,29.5986,29.6353,29.5912,29.6279,314700.0
2015-03-27 11:00:00,40.36,40.36,40.33,40.35,57000.0,29.6279,29.6279,29.6059,29.6206,57000.0
2015-03-27 11:10:00,40.34,40.36,40.31,40.31,35600.0,29.6133,29.6279,29.5912,29.5912,35600.0
2015-03-27 11:20:00,40.32,40.34,40.28,40.3,34100.0,29.5986,29.6133,29.5692,29.5839,34100.0
2015-03-27 11:30:00,40.3,40.32,40.28,40.31,43700.0,29.5839,29.5986,29.5692,29.5912,43700.0
2015-03-27 11:40:00,40.32,40.33,40.28,40.33,27800.0,29.5986,29.6059,29.5692,29.6059,27800.0
2015-03-27 11:50:00,40.33,40.33,40.24,40.31,63100.0,29.6059,29.6059,29.5399,29.5912,63100.0
2015-03-27 12:00:00,40.31,40.32,40.28,40.31,28700.0,29.5912,29.5986,29.5692,29.5912,28700.0
2015-03-27 12:10:00,40.32,40.37,40.31,40.31,118300.0,29.5986,29.6353,29.5912,29.5912,118300.0
2015-03-27 12:20:00,40.31,40.35,40.27,40.3,57800.0,29.5912,29.6206,29.5619,29.5839,57800.0
2015-03-27 12:30:00,40.29,40.34,40.29,40.31,45800.0,29.5766,29.6133,29.5766,29.5912,45800.0
2015-03-27 12:40:00,40.31,40.35,40.3,40.31,28300.0,29.5912,29.6206,29.5839,29.5912,28300.0
2015-03-27 12:50:00,40.31,40.36,40.3,40.36,31200.0,29.5912,29.6279,29.5839,29.6279,31200.0
2015-03-27 13:00:00,40.36,40.37,40.33,40.33,22900.0,29.6279,29.6353,29.6059,29.6059,22900.0
2015-03-27 13:10:00,40.33,40.34,40.31,40.33,37500.0,29.6059,29.6133,29.5912,29.6059,37500.0
2015-03-27 13:20:00,40.33,40.34,40.32,40.33,42900.0,29.6059,29.6133,29.5986,29.6059,42900.0
2015-03-27 13:30:00,40.33,40.33,40.31,40.32,41300.0,29.6059,29.6059,29.5912,29.5986,41300.0
2015-03-27 13:40:00,40.33,40.34,40.28,40.29,48100.0,29.6059,29.6133,29.5692,29.5766,48100.0
2015-03-27 13:50:00,40.29,40.33,40.28,40.33,44900.0,29.5766,29.6059,29.5692,29.6059,44900.0
2015-03-27 14:00:00,40.32,40.34,40.31,40.33,20700.0,29.5986,29.6133,29.5912,29.6059,20700.0
2015-03-27 14:10:00,40.33,40.36,40.33,40.34,48900.0,29.6059,29.6279,29.6059,29.6133,48900.0
2015-03-27 14:20:00,40.34,40.35,40.33,40.34,53100.0,29.6133,29.6206,29.6059,29.6133,53100.0
2015-03-27 14:30:00,40.35,40.35,40.32,40.32,49000.0,29.6206,29.6206,29.5986,29.5986,49000.0
2015-03-27 14:40:00,40.33,40.34,40.31,40.33,89400.0,29.6059,29.6133,29.5912,29.6059,89400.0
2015-03-27 14:50:00,40.33,40.36,40.32,40.35,44500.0,29.6059,29.6279,29.5986,29.6206,44500.0
2015-03-27 15:00:00,40.36,40.38,40.34,40.37,69700.0,29.6279,29.6426,29.6133,29.6353,69700.0
2015-03-27 15:10:00,40.37,40.37,40.33,40.34,57600.0,29.6353,29.6353,29.6059,29.6133,57600.0
2015-03-27 15:20:00,40.34,40.37,40.33,40.35,44300.0,29.6133,29.6353,29.6059,29.6206,44300.0
2015-03-27 15:30:00,40.36,40.39,40.34,40.39,90400.0,29.6279,29.65,29.6133,29.65,90400.0
2015-03-27 15:40:00,40.38,40.42,40.35,40.36,328800.0,29.6426,29.672,29.6206,29.6279,328800.0
2015-03-27 15:50:00,40.36,40.39,40.35,40.36,145700.0,29.6279,29.65,29.6206,29.6279,145700.0
2015-03-30 09:30:00,40.43,40.43,40.36,40.42,219200.0,29.6793,29.6793,29.6279,29.672,219200.0
2015-03-30 09:40:00,40.43,40.45,40.42,40.43,93400.0,29.6793,29.694,29.672,29.6793,93400.0
2015-03-30 09:50:00,40.43,40.45,40.4,40.41,123100.0,29.6793,29.694,29.6573,29.6647,123100.0
2015-03-30 10:00:00,40.41,40.41,40.36,40.41,561000.0,29.6647,29.6647,29.6279,29.6647,561000.0
2015-03-30 10:10:00,40.41,40.43,40.4,40.43,142900.0,29.6647,29.6793,29.6573,29.6793,142900.0
2015-03-30 10:20:00,40.43,40.46,40.4,40.41,56700.0,29.6793,29.7014,29.6573,29.6647,56700.0
2015-03-30 10:30:00,40.42,40.47,40.41,40.42,133400.0,29.672,29.7087,29.6647,29.672,133400.0
2015-03-30 10:40:00,40.42,40.43,40.4,40.41,87300.0,29.672,29.6793,29.6573,29.6647,87300.0
2015-03-30 10:50:00,40.41,40.45,40.4,40.41,156400.0,29.6647,29.694,29.6573,29.6647,156400.0
2015-03-30 11:00:00,40.41,40.42,40.39,40.4,82800.0,29.6647,29.672,29.65,29.6573,82800.0
2015-03-30 11:10:00,40.4,40.43,40.4,40.41,79300.0,29.6573,29.6793,29.6573,29.6647,79300.0
2015-03-30 11:20:00,40.41,40.43,40.4,40.41,56100.0,29.6647,29.6793,29.6573,29.6647,56100.0
2015-03-30 11:30:00,40.41,40.42,40.39,40.41,325700.0,29.6647,29.672,29.65,29.6647,325700.0
2015-03-30 11:40:00,40.41,40.42,40.38,40.41,128000.0,29.6647,29.672,29.6426,29.6647,128000.0
2015-03-30 11:50:00,40.42,40.42,40.39,40.42,117300.0,29.672,29.672,29.65,29.672,117300.0
2015-03-30 12:00:00,40.42,40.44,40.4,40.42,60000.0,29.672,29.6867,29.6573,29.672,60000.0
2015-03-30 12:10:00,40.41,40.45,40.41,40.43,87000.0,29.6647,29.694,29.6647,29.6793,87000.0
2015-03-30 12:20:00,40.44,40.45,40.41,40.44,364800.0,29.6867,29.694,29.6647,29.6867,364800.0
2015-03-30 12:30:00,40.44,40.45,40.42,40.42,87900.0,29.6867,29.694,29.672,29.672,87900.0
2015-03-30 12:40:00,40.43,40.45,40.42,40.44,155400.0,29.6793,29.694,29.672,29.6867,155400.0
2015-03-30 12:50:00,40.45,40.45,40.43,40.45,48200.0,29.694,29.694,29.6793,29.694,48200.0
2015-03-30 13:00:00,40.45,40.49,40.44,40.49,115300.0,29.694,29.7234,29.6867,29.7234,115300.0
2015-03-30 13:10:00,40.49,40.5,40.47,40.49,388500.0,29.7234,29.7307,29.7087,29.7234,388500.0
2015-03-30 13:20:00,40.48,40.49,40.47,40.47,286300.0,29.716,29.7234,29.7087,29.7087,286300.0
2015-03-30 13:30:00,40.48,40.48,40.45,40.46,351000.0,29.716,29.716,29.694,29.7014,351000.0
2015-03-30 13:40:00,40.46,40.46,40.42,40.42,73800.0,29.7014,29.7014,29.672,29.672,73800.0
2015-03-30 13:50:00,40.42,40.43,40.41,40.43,81200.0,29.672,29.6793,29.6647,29.6793,81200.0
2015-03-30 14:00:00,40.43,40.46,40.42,40.45,60600.0,29.6793,29.7014,29.672,29.694,60600.0
2015-03-30 14:10:00,40.45,40.49,40.44,40.49,161300.0,29.694,29.7234,29.6867,29.7234,161300.0
2015-03-30 14:20:00,40.49,40.49,40.48,40.49,82900.0,29.7234,29.7234,29.716,29.7234,82900.0
2015-03-30 14:30:00,40.49,40.49,40.46,40.47,50900.0,29.7234,29.7234,29.7014,29.7087,50900.0
2015-03-30 14:40:00,40.48,40.49,40.46,40.48,44600.0,29.716,29.7234,29.7014,29.716,44600.0
2015-03-30 14:50:00,40.48,40.49,40.47,40.49,76300.0,29.716,29.7234,29.7087,29.7234,76300.0
2015-03-30 15:00:00,40.49,40.49,40.48,40.48,95200.0,29.7234,29.7234,29.716,29.716,95200.0
2015-03-30 15:10:00,40.48,40.49,40.44,40.46,175900.0,29.716,29.7234,29.6867,29.7014,175900.0
2015-03-30 15:20:00,40.45,40.46,40.42,40.44,133100.0,29.694,29.7014,29.672,29.6867,133100.0
2015-03-30 15:30:00,40.44,40.45,40.42,40.44,94800.0,29.6867,29.694,29.672,29.6867,94800.0
2015-03-30 15:40:00,40.44,40.45,40.43,40.45,147400.0,29.6867,29.694,29.6793,29.694,147400.0
2015-03-30 15:50:00,40.44,40.45,40.4,40.4,346800.0,29.6867,29.694,29.6573,29.6573,346800.0
2015-03-31 09:30:00,39.75,39.86,39.75,39.84,397100.0,29.1802,29.2609,29.1802,29.2462,397100.0
2015-03-31 09:40:00,39.84,39.86,39.79,39.79,83400.0,29.2462,29.2609,29.2095,29.2095,83400.0
2015-03-31 09:50:00,39.8,39.86,39.76,39.84,47200.0,29.2169,29.2609,29.1875,29.2462,47200.0
2015-03-31 10:00:00,39.83,39.87,39.82,39.87,85600.0,29.2389,29.2682,29.2315,29.2682,85600.0
2015-03-31 10:10:00,39.87,39.89,39.86,39.88,102900.0,29.2682,29.2829,29.2609,29.2756,102900.0
2015-03-31 10:20:00,39.87,39.94,39.86,39.91,42900.0,29.2682,29.3196,29.2609,29.2976,42900.0
2015-03-31 10:30:00,39.92,39.96,39.91,39.96,32400.0,29.3049,29.3343,29.2976,29.3343,32400.0
2015-03-31 10:40:00,40.0,40.05,39.96,39.98,34100.0,29.3637,29.4004,29.3343,29.349,34100.0
2015-03-31 10:50:00,39.97,40.01,39.91,39.91,78900.0,29.3417,29.371,29.2976,29.2976,78900.0
2015-03-31 11:00:00,39.92,39.93,39.9,39.91,50700.0,29.3049,29.3123,29.2903,29.2976,50700.0
2015-03-31 11:10:00,39.92,39.96,39.89,39.94,112300.0,29.3049,29.3343,29.2829,29.3196,112300.0
2015-03-31 11:20:00,39.94,39.94,39.88,39.91,141900.0,29.3196,29.3196,29.2756,29.2976,141900.0
2015-03-31 11:30:00,39.91,39.91,39.85,39.87,94900.0,29.2976,29.2976,29.2536,29.2682,94900.0
2015-03-31 11:40:00,39.88,39.89,39.86,39.87,71400.0,29.2756,29.2829,29.2609,29.2682,71400.0
2015-03-31 11:50:00,39.87,39.88,39.82,39.84,59400.0,29.2682,29.2756,29.2315,29.2462,59400.0
2015-03-31 12:00:00,39.83,39.84,39.8,39.83,89200.0,29.2389,29.2462,29.2169,29.2389,89200.0
2015-03-31 12:10:00,39.83,39.83,39.81,39.81,59600.0,29.2389,29.2389,29.2242,29.2242,59600.0
2015-03-31 12:20:00,39.82,39.84,39.81,39.83,70400.0,29.2315,29.2462,29.2242,29.2389,70400.0
2015-03-31 12:30:00,39.83,39.84,39.81,39.84,73700.0,29.2389,29.2462,29.2242,29.2462,73700.0
2015-03-31 12:40:00,39.84,39.85,39.82,39.84,45000.0,29.2462,29.2536,29.2315,29.2462,45000.0
2015-03-31 12:50:00,39.84,39.84,39.82,39.83,36600.0,29.2462,29.2462,29.2315,29.2389,36600.0
2015-03-31 13:00:00,39.84,39.86,39.83,39.85,76500.0,29.2462,29.2609,29.2389,29.2536,76500.0
2015-03-31 13:10:00,39.85,39.87,39.84,39.87,64000.0,29.2536,29.2682,29.2462,29.2682,64000.0
2015-03-31 13:20:00,39.86,39.88,39.85,39.88,58700.0,29.2609,29.2756,29.2536,29.2756,58700.0
2015-03-31 13:30:00,39.88,39.88,39.87,39.88,53100.0,29.2756,29.2756,29.2682,29.2756,53100.0
2015-03-31 13:40:00,39.88,39.89,39.86,39.87,255400.0,29.2756,29.2829,29.2609,29.2682,255400.0
2015-03-31 13:50:00,39.87,39.87,39.84,39.86,54000.0,29.2682,29.2682,29.2462,29.2609,54000.0
2015-03-31 14:00:00,39.86,39.88,39.85,39.87,37800.0,29.2609,29.2756,29.2536,29.2682,37800.0
2015-03-31 14:10:00,39.88,39.9,39.87,39.89,50400.0,29.2756,29.2903,29.2682,29.2829,50400.0
2015-03-31 14:20:00,39.88,39.9,39.87,39.88,72800.0,29.2756,29.2903,29.2682,29.2756,72800.0
2015-03-31 14:30:00,39.88,39.9,39.87,39.9,171000.0,29.2756,29.2903,29.2682,29.2903,171000.0
2015-03-31 14:40:00,39.89,39.9,39.88,39.89,90200.0,29.2829,29.2903,29.2756,29.2829,90200.0
2015-03-31 14:50:00,39.9,39.9,39.88,39.89,41500.0,29.2903,29.2903,29.2756,29.2829,41500.0
2015-03-31 15:00:00,39.89,39.9,39.84,39.86,80000.0,29.2829,29.2903,29.2462,29.2609,80000.0
2015-03-31 15:10:00,39.86,39.86,39.81,39.81,139700.0,29.2609,29.2609,29.2242,29.2242,139700.0
2015-03-31 15:20:00,39.81,39.83,39.79,39.82,85100.0,29.2242,29.2389,29.2095,29.2315,85100.0
2015-03-31 15:30:00,39.81,39.83,39.78,39.83,119900.0,29.2242,29.2389,29.2022,29.2389,119900.0
2015-03-31 15:40:00,39.83,39.84,39.8,39.81,160100.0,29.2389,29.2462,29.2169,29.2242,160100.0
2015-03-31 15:50:00,39.81,39.86,39.79,39.82,696100.0,29.2242,29.2609,29.2095,29.2315,696100.0
2015-04-01 09:30:00,40.05,40.09,39.94,39.95,363900.0,29.4004,29.4297,29.3196,29.327,363900.0
2015-04-01 09:40:00,39.95,39.96,39.86,39.87,79800.0,29.327,29.3343,29.2609,29.2682,79800.0
2015-04-01 09:50:00,39.87,39.9,39.83,39.86,99500.0,29.2682,29.2903,29.2389,29.2609,99500.0
2015-04-01 10:00:00,39.84,39.9,39.84,39.88,513700.0,29.2462,29.2903,29.2462,29.2756,513700.0
2015-04-01 10:10:00,39.89,39.95,39.88,39.94,160000.0,29.2829,29.327,29.2756,29.3196,160000.0
2015-04-01 10:20:00,39.94,40.04,39.94,40.03,341700.0,29.3196,29.393,29.3196,29.3857,341700.0
2015-04-01 10:30:00,40.04,40.06,39.99,40.02,147800.0,29.393,29.4077,29.3563,29.3784,147800.0
2015-04-01 10:40:00,40.02,40.08,40.01,40.07,147800.0,29.3784,29.4224,29.371,29.4151,147800.0
2015-04-01 10:50:00,40.08,40.1,40.01,40.02,153700.0,29.4224,29.4371,29.371,29.3784,153700.0
2015-04-01 11:00:00,40.02,40.04,40.0,40.03,42300.0,29.3784,29.393,29.3637,29.3857,42300.0
2015-04-01 11:10:00,40.04,40.07,40.02,40.06,100200.0,29.393,29.4151,29.3784,29.4077,100200.0
2015-04-01 11:20:00,40.06,40.07,40.01,40.03,48400.0,29.4077,29.4151,29.371,29.3857,48400.0
2015-04-01 11:30:00,40.02,40.05,39.98,40.01,73600.0,29.3784,29.4004,29.349,29.371,73600.0
2015-04-01 11:40:00,40.02,40.05,40.0,40.03,82000.0,29.3784,29.4004,29.3637,29.3857,82000.0
2015-04-01 11:50:00,40.04,40.05,39.99,39.99,368000.0,29.393,29.4004,29.3563,29.3563,368000.0
2015-04-01 12:00:00,40.0,40.01,39.98,40.0,152300.0,29.3637,29.371,29.349,29.3637,152300.0
2015-04-01 12:10:00,40.0,40.01,39.95,40.0,164500.0,29.3637,29.371,29.327,29.3637,164500.0
2015-04-01 12:20:00,39.99,40.04,39.98,40.04,112600.0,29.3563,29.393,29.349,29.393,112600.0
2015-04-01 12:30:00,40.03,40.04,40.01,40.03,74800.0,29.3857,29.393,29.371,29.3857,74800.0
2015-04-01 12:40:00,40.04,40.05,40.01,40.02,2696300.0,29.393,29.4004,29.371,29.3784,2696300.0
2015-04-01 12:50:00,40.02,40.06,40.01,40.05,55100.0,29.3784,29.4077,29.371,29.4004,55100.0
2015-04-01 13:00:00,40.05,40.05,40.01,40.03,57900.0,29.4004,29.4004,29.371,29.3857,57900.0
2015-04-01 13:10:00,40.04,40.05,40.03,40.05,46600.0,29.393,29.4004,29.3857,29.4004,46600.0
2015-04-01 13:20:00,40.04,40.05,40.02,40.03,123800.0,29.393,29.4004,29.3784,29.3857,123800.0
2015-04-01 13:30:00,40.02,40.03,40.0,40.02,77800.0,29.3784,29.3857,29.3637,29.3784,77800.0
2015-04-01 13:40:00,40.02,40.04,40.0,40.03,246400.0,29.3784,29.393,29.3637,29.3857,246400.0
2015-04-01 13:50:00,40.02,40.04,40.01,40.02,58300.0,29.3784,29.393,29.371,29.3784,58300.0
2015-04-01 14:00:00,40.02,40.04,40.0,40.03,158200.0,29.3784,29.393,29.3637,29.3857,158200.0
2015-04-01 14:10:00,40.04,40.05,40.0,40.02,352500.0,29.393,29.4004,29.3637,29.3784,352500.0
2015-04-01 14:20:00,40.01,40.03,40.0,40.01,78300.0,29.371,29.3857,29.3637,29.371,78300.0
2015-04-01 14:30:00,40.02,40.03,40.0,40.03,131900.0,29.3784,29.3857,29.3637,29.3857,131900.0
2015-04-01 14:40:00,40.03,40.06,40.01,40.05,156500.0,29.3857,29.4077,29.371,29.4004,156500.0
2015-04-01 14:50:00,40.06,40.06,40.03,40.04,118400.0,29.4077,29.4077,29.3857,29.393,118400.0
2015-04-01 15:00:00,40.03,40.04,39.98,39.99,150800.0,29.3857,29.393,29.349,29.3563,150800.0
2015-04-01 15:10:00,39.99,40.01,39.98,39.99,121100.0,29.3563,29.371,29.349,29.3563,121100.0
2015-04-01 15:20:00,40.0,40.02,39.99,40.0,115800.0,29.3637,29.3784,29.3563,29.3637,115800.0
2015-04-01 15:30:00,40.01,40.05,39.99,40.03,203800.0,29.371,29.4004,29.3563,29.3857,203800.0
2015-04-01 15:40:00,40.03,40.05,40.0,40.04,285100.0,29.3857,29.4004,29.3637,29.393,285100.0
2015-04-01 15:50:00,40.04,40.11,40.03,40.11,697500.0,29.393,29.4444,29.3857,29.4444,697500.0
2015-04-02 09:30:00,40.34,40.49,40.2,40.36,178500.0,29.6133,29.7234,29.5105,29.6279,178500.0
2015-04-02 09:40:00,40.37,40.48,40.36,40.48,100900.0,29.6353,29.716,29.6279,29.716,100900.0
2015-04-02 09:50:00,40.47,40.49,40.42,40.44,101600.0,29.7087,29.7234,29.672,29.6867,101600.0
2015-04-02 10:00:00,40.45,40.47,40.42,40.43,40100.0,29.694,29.7087,29.672,29.6793,40100.0
2015-04-02 10:10:00,40.44,40.44,40.39,40.41,127000.0,29.6867,29.6867,29.65,29.6647,127000.0
2015-04-02 10:20:00,40.41,40.44,40.37,40.38,70700.0,29.6647,29.6867,29.6353,29.6426,70700.0
2015-04-02 10:30:00,40.38,40.39,40.34,40.34,67000.0,29.6426,29.65,29.6133,29.6133,67000.0
2015-04-02 10:40:00,40.33,40.36,40.32,40.35,78100.0,29.6059,29.6279,29.5986,29.6206,78100.0
2015-04-02 10:50:00,40.35,40.39,40.34,40.38,135200.0,29.6206,29.65,29.6133,29.6426,135200.0
2015-04-02 11:00:00,40.38,40.39,40.36,40.38,51500.0,29.6426,29.65,29.6279,29.6426,51500.0
2015-04-02 11:10:00,40.39,40.4,40.37,40.38,67400.0,29.65,29.6573,29.6353,29.6426,67400.0
2015-04-02 11:20:00,40.39,40.39,40.34,40.34,34900.0,29.65,29.65,29.6133,29.6133,34900.0
2015-04-02 11:30:00,40.34,40.38,40.34,40.37,121300.0,29.6133,29.6426,29.6133,29.6353,121300.0
2015-04-02 11:40:00,40.37,40.38,40.34,40.35,58600.0,29.6353,29.6426,29.6133,29.6206,58600.0
2015-04-02 11:50:00,40.36,40.36,40.32,40.35,204000.0,29.6279,29.6279,29.5986,29.6206,204000.0
2015-04-02 12:00:00,40.34,40.34,40.3,40.32,53200.0,29.6133,29.6133,29.5839,29.5986,53200.0
2015-04-02 12:10:00,40.31,40.36,40.31,40.36,111900.0,29.5912,29.6279,29.5912,29.6279,111900.0
2015-04-02 12:20:00,40.34,40.37,40.34,40.36,68100.0,29.6133,29.6353,29.6133,29.6279,68100.0
2015-04-02 12:30:00,40.37,40.4,40.36,40.4,30500.0,29.6353,29.6573,29.6279,29.6573,30500.0
2015-04-02 12:40:00,40.4,40.41,40.38,40.38,97700.0,29.6573,29.6647,29.6426,29.6426,97700.0
2015-04-02 12:50:00,40.39,40.4,40.37,40.38,33100.0,29.65,29.6573,29.6353,29.6426,33100.0
2015-04-02 13:00:00,40.37,40.39,40.36,40.38,45400.0,29.6353,29.65,29.6279,29.6426,45400.0
2015-04-02 13:10:00,40.38,40.41,40.37,40.41,47400.0,29.6426,29.6647,29.6353,29.6647,47400.0
2015-04-02 13:20:00,40.41,40.42,40.4,40.4,35300.0,29.6647,29.672,29.6573,29.6573,35300.0
2015-04-02 13:30:00,40.4,40.4,40.38,40.39,45300.0,29.6573,29.6573,29.6426,29.65,45300.0
2015-04-02 13:40:00,40.39,40.4,40.37,40.4,53500.0,29.65,29.6573,29.6353,29.6573,53500.0
2015-04-02 13:50:00,40.4,40.43,40.39,40.4,150600.0,29.6573,29.6793,29.65,29.6573,150600.0
2015-04-02 14:00:00,40.4,40.42,40.38,40.41,169900.0,29.6573,29.672,29.6426,29.6647,169900.0
2015-04-02 14:10:00,40.4,40.43,40.39,40.43,70700.0,29.6573,29.6793,29.65,29.6793,70700.0
2015-04-02 14:20:00,40.42,40.43,40.4,40.41,76800.0,29.672,29.6793,29.6573,29.6647,76800.0
2015-04-02 14:30:00,40.42,40.42,40.4,40.42,334700.0,29.672,29.672,29.6573,29.672,334700.0
2015-04-02 14:40:00,40.42,40.42,40.38,40.4,33000.0,29.672,29.672,29.6426,29.6573,33000.0
2015-04-02 14:50:00,40.39,40.42,40.39,40.4,96700.0,29.65,29.672,29.65,29.6573,96700.0
2015-04-02 15:00:00,40.4,40.41,40.4,40.41,56300.0,29.6573,29.6647,29.6573,29.6647,56300.0
2015-04-02 15:10:00,40.4,40.41,40.37,40.38,266900.0,29.6573,29.6647,29.6353,29.6426,266900.0
2015-04-02 15:20:00,40.38,40.4,40.37,40.39,116800.0,29.6426,29.6573,29.6353,29.65,116800.0
2015-04-02 15:30:00,40.39,40.42,40.38,40.41,113500.0,29.65,29.672,29.6426,29.6647,113500.0
2015-04-02 15:40:00,40.41,40.42,40.39,40.42,125900.0,29.6647,29.672,29.65,29.672,125900.0
2015-04-02 15:50:00,40.41,40.44,40.41,40.42,313600.0,29.6647,29.6867,29.6647,29.672,313600.0
2015-04-06 09:30:00,40.67,40.67,40.53,40.67,298600.0,29.8555,29.8555,29.7527,29.8555,298600.0
2015-04-06 09:40:00,40.66,40.8,40.66,40.79,131600.0,29.8482,29.9509,29.8482,29.9436,131600.0
2015-04-06 09:50:00,40.79,40.8,40.77,40.79,69100.0,29.9436,29.9509,29.9289,29.9436,69100.0
2015-04-06 10:00:00,40.8,40.87,40.78,40.85,129500.0,29.9509,30.0023,29.9363,29.9877,129500.0
2015-04-06 10:10:00,40.86,40.89,40.85,40.89,198100.0,29.995,30.017,29.9877,30.017,198100.0
2015-04-06 10:20:00,40.89,40.98,40.89,40.97,86100.0,30.017,30.0831,30.017,30.0757,86100.0
2015-04-06 10:30:00,40.98,41.0,40.96,40.97,120300.0,30.0831,30.0978,30.0684,30.0757,120300.0
2015-04-06 10:40:00,40.97,40.98,40.96,40.97,72500.0,30.0757,30.0831,30.0684,30.0757,72500.0
2015-04-06 10:50:00,40.97,41.0,40.96,40.99,65600.0,30.0757,30.0978,30.0684,30.0904,65600.0
2015-04-06 11:00:00,41.0,41.03,41.0,41.01,66300.0,30.0978,30.1198,30.0978,30.1051,66300.0
2015-04-06 11:10:00,41.0,41.01,40.98,41.0,52800.0,30.0978,30.1051,30.0831,30.0978,52800.0
2015-04-06 11:20:00,41.0,41.0,40.98,40.99,31300.0,30.0978,30.0978,30.0831,30.0904,31300.0
2015-04-06 11:30:00,40.99,41.01,40.98,41.01,72300.0,30.0904,30.1051,30.0831,30.1051,72300.0
2015-04-06 11:40:00,41.01,41.03,41.0,41.01,178500.0,30.1051,30.1198,30.0978,30.1051,178500.0
2015-04-06 11:50:00,41.01,41.01,40.97,40.99,137300.0,30.1051,30.1051,30.0757,30.0904,137300.0
2015-04-06 12:00:00,40.98,40.99,40.97,40.98,74600.0,30.0831,30.0904,30.0757,30.0831,74600.0
2015-04-06 12:10:00,40.99,40.99,40.95,40.97,96500.0,30.0904,30.0904,30.0611,30.0757,96500.0
2015-04-06 12:20:00,40.97,41.0,40.96,40.99,91200.0,30.0757,30.0978,30.0684,30.0904,91200.0
2015-04-06 12:30:00,40.99,41.0,40.98,40.99,36800.0,30.0904,30.0978,30.0831,30.0904,36800.0
2015-04-06 12:40:00,41.0,41.0,40.98,41.0,113200.0,30.0978,30.0978,30.0831,30.0978,113200.0
2015-04-06 12:50:00,41.0,41.0,40.99,41.0,20600.0,30.0978,30.0978,30.0904,30.0978,20600.0
2015-04-06 13:00:00,41.0,41.02,40.99,41.02,122100.0,30.0978,30.1124,30.0904,30.1124,122100.0
2015-04-06 13:10:00,41.02,41.02,40.99,41.02,109700.0,30.1124,30.1124,30.0904,30.1124,109700.0
2015-04-06 13:20:00,41.02,41.03,41.01,41.01,225100.0,30.1124,30.1198,30.1051,30.1051,225100.0
2015-04-06 13:30:00,41.02,41.03,41.0,41.0,82200.0,30.1124,30.1198,30.0978,30.0978,82200.0
2015-04-06 13:40:00,41.01,41.01,40.98,40.98,63400.0,30.1051,30.1051,30.0831,30.0831,63400.0
2015-04-06 13:50:00,40.98,40.99,40.97,40.98,35100.0,30.0831,30.0904,30.0757,30.0831,35100.0
2015-04-06 14:00:00,40.99,40.99,40.95,40.96,96400.0,30.0904,30.0904,30.0611,30.0684,96400.0
2015-04-06 14:10:00,40.96,40.98,40.95,40.98,32300.0,30.0684,30.0831,30.0611,30.0831,32300.0
2015-04-06 14:20:00,40.97,40.98,40.96,40.96,68800.0,30.0757,30.0831,30.0684,30.0684,68800.0
2015-04-06 14:30:00,40.96,40.97,40.96,40.97,25000.0,30.0684,30.0757,30.0684,30.0757,25000.0
2015-04-06 14:40:00,40.97,40.99,40.97,40.98,84700.0,30.0757,30.0904,30.0757,30.0831,84700.0
2015-04-06 14:50:00,40.98,40.99,40.97,40.98,80300.0,30.0831,30.0904,30.0757,30.0831,80300.0
2015-04-06 15:00:00,40.98,40.98,40.85,40.85,180300.0,30.0831,30.0831,29.9877,29.9877,180300.0
2015-04-06 15:10:00,40.86,40.88,40.8,40.8,147000.0,29.995,30.0097,29.9509,29.9509,147000.0
2015-04-06 15:20:00,40.81,40.85,40.8,40.82,79000.0,29.9583,29.9877,29.9509,29.9656,79000.0
2015-04-06 15:30:00,40.82,40.85,40.81,40.83,101200.0,29.9656,29.9877,29.9583,29.973,101200.0
2015-04-06 15:40:00,40.83,40.84,40.82,40.83,56400.0,29.973,29.9803,29.9656,29.973,56400.0
2015-04-06 15:50:00,40.83,40.84,40.8,40.81,263500.0,29.973,29.9803,29.9509,29.9583,263500.0
2015-04-07 09:30:00,40.97,40.97,40.92,40.97,141500.0,30.0757,30.0757,30.039,30.0757,141500.0
2015-04-07 09:40:00,40.97,41.01,40.97,41.0,66900.0,30.0757,30.1051,30.0757,30.0978,66900.0
2015-04-07 09:50:00,41.0,41.02,40.98,41.0,103500.0,30.0978,30.1124,30.0831,30.0978,103500.0
2015-04-07 10:00:00,41.01,41.02,40.98,41.01,89400.0,30.1051,30.1124,30.0831,30.1051,89400.0
2015-04-07 10:10:00,41.0,41.08,41.0,41.07,117300.0,30.0978,30.1565,30.0978,30.1492,117300.0
2015-04-07 10:20:00,41.08,41.09,41.05,41.05,48000.0,30.1565,30.1638,30.1345,30.1345,48000.0
2015-04-07 10:30:00,41.06,41.08,41.05,41.07,91600.0,30.1418,30.1565,30.1345,30.1492,91600.0
2015-04-07 10:40:00,41.07,41.08,41.04,41.05,42700.0,30.1492,30.1565,30.1271,30.1345,42700.0
2015-04-07 10:50:00,41.06,41.1,41.05,41.06,28500.0,30.1418,30.1712,30.1345,30.1418,28500.0
2015-04-07 11:00:00,41.05,41.07,41.01,41.02,47700.0,30.1345,30.1492,30.1051,30.1124,47700.0
2015-04-07 11:10:00,41.01,41.03,40.95,40.95,122300.0,30.1051,30.1198,30.0611,30.0611,122300.0
2015-04-07 11:20:00,40.95,40.98,40.94,40.95,50000.0,30.0611,30.0831,30.0537,30.0611,50000.0
2015-04-07 11:30:00,40.96,40.99,40.94,40.95,65400.0,30.0684,30.0904,30.0537,30.0611,65400.0
2015-04-07 11:40:00,40.95,40.97,40.94,40.96,59500.0,30.0611,30.0757,30.0537,30.0684,59500.0
2015-04-07 11:50:00,40.96,41.0,40.95,40.99,84900.0,30.0684,30.0978,30.0611,30.0904,84900.0
2015-04-07 12:00:00,40.99,41.0,40.97,40.99,72400.0,30.0904,30.0978,30.0757,30.0904,72400.0
2015-04-07 12:10:00,40.99,41.0,40.97,40.99,85300.0,30.0904,30.0978,30.0757,30.0904,85300.0
2015-04-07 12:20:00,40.98,41.01,40.98,40.99,323100.0,30.0831,30.1051,30.0831,30.0904,323100.0
2015-04-07 12:30:00,40.99,41.01,40.99,41.0,26700.0,30.0904,30.1051,30.0904,30.0978,26700.0
2015-04-07 12:40:00,41.01,41.01,40.96,40.97,57900.0,30.1051,30.1051,30.0684,30.0757,57900.0
2015-04-07 12:50:00,40.97,41.0,40.96,41.0,23400.0,30.0757,30.0978,30.0684,30.0978,23400.0
2015-04-07 13:00:00,40.99,41.01,40.98,41.0,43400.0,30.0904,30.1051,30.0831,30.0978,43400.0
2015-04-07 13:10:00,40.99,41.0,40.98,41.0,56800.0,30.0904,30.0978,30.0831,30.0978,56800.0
2015-04-07 13:20:00,41.0,41.0,40.99,40.99,65900.0,30.0978,30.0978,30.0904,30.0904,65900.0
2015-04-07 13:30:00,40.99,40.99,40.97,40.98,39800.0,30.0904,30.0904,30.0757,30.0831,39800.0
2015-04-07 13:40:00,40.98,40.99,40.96,40.97,57700.0,30.0831,30.0904,30.0684,30.0757,57700.0
2015-04-07 13:50:00,40.97,40.97,40.92,40.94,27400.0,30.0757,30.0757,30.039,30.0537,27400.0
2015-04-07 14:00:00,40.94,40.95,40.91,40.91,69500.0,30.0537,30.0611,30.0317,30.0317,69500.0
2015-04-07 14:10:00,40.91,40.92,40.9,40.91,75600.0,30.0317,30.039,30.0244,30.0317,75600.0
2015-04-07 14:20:00,40.91,40.94,40.89,40.94,44900.0,30.0317,30.0537,30.017,30.0537,44900.0
2015-04-07 14:30:00,40.93,40.95,40.93,40.94,64700.0,30.0464,30.0611,30.0464,30.0537,64700.0
2015-04-07 14:40:00,40.94,40.95,40.93,40.93,107400.0,30.0537,30.0611,30.0464,30.0464,107400.0
2015-04-07 14:50:00,40.94,40.95,40.93,40.94,41100.0,30.0537,30.0611,30.0464,30.0537,41100.0
2015-04-07 15:00:00,40.93,40.96,40.93,40.95,58400.0,30.0464,30.0684,30.0464,30.0611,58400.0
2015-04-07 15:10:00,40.96,40.96,40.93,40.94,91900.0,30.0684,30.0684,30.0464,30.0537,91900.0
2015-04-07 15:20:00,40.93,40.94,40.89,40.9,82600.0,30.0464,30.0537,30.017,30.0244,82600.0
2015-04-07 15:30:00,40.9,40.91,40.86,40.87,101700.0,30.0244,30.0317,29.995,30.0023,101700.0
2015-04-07 15:40:00,40.87,40.88,40.85,40.86,102800.0,30.0023,30.0097,29.9877,29.995,102800.0
2015-04-07 15:50:00,40.86,40.86,40.79,40.79,368800.0,29.995,29.995,29.9436,29.9436,368800.0
2015-04-08 09:30:00,41.18,41.22,41.18,41.19,112000.0,30.2299,30.2593,30.2299,30.2372,112000.0
2015-04-08 09:40:00,41.2,41.21,41.18,41.21,47400.0,30.2446,30.2519,30.2299,30.2519,47400.0
2015-04-08 09:50:00,41.21,41.23,41.19,41.22,59900.0,30.2519,30.2666,30.2372,30.2593,59900.0
2015-04-08 10:00:00,41.22,41.22,41.12,41.13,98800.0,30.2593,30.2593,30.1859,30.1932,98800.0
2015-04-08 10:10:00,41.13,41.14,41.08,41.1,93500.0,30.1932,30.2005,30.1565,30.1712,93500.0
2015-04-08 10:20:00,41.1,41.14,41.1,41.14,132700.0,30.1712,30.2005,30.1712,30.2005,132700.0
2015-04-08 10:30:00,41.13,41.13,41.03,41.04,61300.0,30.1932,30.1932,30.1198,30.1271,61300.0
2015-04-08 10:40:00,41.02,41.02,40.95,40.99,27100.0,30.1124,30.1124,30.0611,30.0904,27100.0
2015-04-08 10:50:00,40.99,41.01,40.94,40.95,218200.0,30.0904,30.1051,30.0537,30.0611,218200.0
2015-04-08 11:00:00,40.94,40.98,40.92,40.97,36500.0,30.0537,30.0831,30.039,30.0757,36500.0
2015-04-08 11:10:00,40.99,41.01,40.96,41.0,86300.0,30.0904,30.1051,30.0684,30.0978,86300.0
2015-04-08 11:20:00,40.99,41.01,40.97,40.98,48400.0,30.0904,30.1051,30.0757,30.0831,48400.0
2015-04-08 11:30:00,40.99,41.06,40.96,41.05,84300.0,30.0904,30.1418,30.0684,30.1345,84300.0
2015-04-08 11:40:00,41.05,41.1,41.03,41.08,86400.0,30.1345,30.1712,30.1198,30.1565,86400.0
2015-04-08 11:50:00,41.08,41.08,41.05,41.05,94900.0,30.1565,30.1565,30.1345,30.1345,94900.0
2015-04-08 12:00:00,41.06,41.07,41.05,41.07,83500.0,30.1418,30.1492,30.1345,30.1492,83500.0
2015-04-08 12:10:00,41.07,41.07,41.03,41.03,49200.0,30.1492,30.1492,30.1198,30.1198,49200.0
2015-04-08 12:20:00,41.04,41.04,40.98,40.98,48300.0,30.1271,30.1271,30.0831,30.0831,48300.0
2015-04-08 12:30:00,40.99,41.02,40.98,41.01,32600.0,30.0904,30.1124,30.0831,30.1051,32600.0
2015-04-08 12:40:00,41.01,41.02,41.0,41.02,27100.0,30.1051,30.1124,30.0978,30.1124,27100.0
2015-04-08 12:50:00,41.02,41.02,41.0,41.02,40800.0,30.1124,30.1124,30.0978,30.1124,40800.0
2015-04-08 13:00:00,41.02,41.05,41.01,41.05,297800.0,30.1124,30.1345,30.1051,30.1345,297800.0
2015-04-08 13:10:00,41.05,41.05,41.0,41.02,66900.0,30.1345,30.1345,30.0978,30.1124,66900.0
2015-04-08 13:20:00,41.03,41.03,41.01,41.03,36200.0,30.1198,30.1198,30.1051,30.1198,36200.0
2015-04-08 13:30:00,41.03,41.05,41.02,41.03,30500.0,30.1198,30.1345,30.1124,30.1198,30500.0
2015-04-08 13:40:00,41.04,41.04,41.01,41.02,101500.0,30.1271,30.1271,30.1051,30.1124,101500.0
2015-04-08 13:50:00,41.02,41.06,41.02,41.05,59500.0,30.1124,30.1418,30.1124,30.1345,59500.0
2015-04-08 14:00:00,41.06,41.07,40.86,40.86,104400.0,30.1418,30.1492,29.995,29.995,104400.0
2015-04-08 14:10:00,40.87,41.04,40.83,41.03,146200.0,30.0023,30.1271,29.973,30.1198,146200.0
2015-04-08 14:20:00,41.02,41.09,41.0,41.02,63900.0,30.1124,30.1638,30.0978,30.1124,63900.0
2015-04-08 14:30:00,41.02,41.02,40.97,40.99,255300.0,30.1124,30.1124,30.0757,30.0904,255300.0
2015-04-08 14:40:00,40.98,41.02,40.96,41.02,52900.0,30.0831,30.1124,30.0684,30.1124,52900.0
2015-04-08 14:50:00,41.02,41.02,40.97,40.99,44900.0,30.1124,30.1124,30.0757,30.0904,44900.0
2015-04-08 15:00:00,41.0,41.03,40.99,41.0,36100.0,30.0978,30.1198,30.0904,30.0978,36100.0
2015-04-08 15:10:00,41.0,41.01,40.94,40.96,61200.0,30.0978,30.1051,30.0537,30.0684,61200.0
2015-04-08 15:20:00,40.96,40.99,40.95,40.98,59400.0,30.0684,30.0904,30.0611,30.0831,59400.0
2015-04-08 15:30:00,40.98,40.99,40.96,40.99,194700.0,30.0831,30.0904,30.0684,30.0904,194700.0
2015-04-08 15:40:00,40.98,41.01,40.97,40.98,163100.0,30.0831,30.1051,30.0757,30.0831,163100.0
2015-04-08 15:50:00,40.98,41.0,40.97,41.0,173900.0,30.0831,30.0978,30.0757,30.0978,173900.0
2015-04-09 09:30:00,41.03,41.06,41.0,41.04,94800.0,30.1198,30.1418,30.0978,30.1271,94800.0
2015-04-09 09:40:00,41.03,41.03,41.0,41.01,21800.0,30.1198,30.1198,30.0978,30.1051,21800.0
2015-04-09 09:50:00,41.01,41.01,40.96,41.01,39100.0,30.1051,30.1051,30.0684,30.1051,39100.0
2015-04-09 10:00:00,41.01,41.04,40.98,41.01,93200.0,30.1051,30.1271,30.0831,30.1051,93200.0
2015-04-09 10:10:00,41.0,41.02,40.96,40.96,124600.0,30.0978,30.1124,30.0684,30.0684,124600.0
2015-04-09 10:20:00,40.95,40.99,40.94,40.98,60100.0,30.0611,30.0904,30.0537,30.0831,60100.0
2015-04-09 10:30:00,40.97,40.97,40.91,40.94,54800.0,30.0757,30.0757,30.0317,30.0537,54800.0
2015-04-09 10:40:00,40.96,40.96,40.88,40.91,57200.0,30.0684,30.0684,30.0097,30.0317,57200.0
2015-04-09 10:50:00,40.91,40.91,40.87,40.91,46600.0,30.0317,30.0317,30.0023,30.0317,46600.0
2015-04-09 11:00:00,40.9,40.93,40.88,40.91,66000.0,30.0244,30.0464,30.0097,30.0317,66000.0
2015-04-09 11:10:00,40.9,40.92,40.88,40.89,37800.0,30.0244,30.039,30.0097,30.017,37800.0
2015-04-09 11:20:00,40.89,40.95,40.87,40.95,103800.0,30.017,30.0611,30.0023,30.0611,103800.0
2015-04-09 11:30:00,40.94,41.0,40.93,40.99,60400.0,30.0537,30.0978,30.0464,30.0904,60400.0
2015-04-09 11:40:00,40.97,41.0,40.96,40.97,41400.0,30.0757,30.0978,30.0684,30.0757,41400.0
2015-04-09 11:50:00,40.96,40.97,40.94,40.97,38400.0,30.0684,30.0757,30.0537,30.0757,38400.0
2015-04-09 12:00:00,40.97,40.97,40.95,40.97,39100.0,30.0757,30.0757,30.0611,30.0757,39100.0
2015-04-09 12:10:00,40.96,40.98,40.95,40.95,26400.0,30.0684,30.0831,30.0611,30.0611,26400.0
2015-04-09 12:20:00,40.96,41.03,40.95,41.02,50100.0,30.0684,30.1198,30.0611,30.1124,50100.0
2015-04-09 12:30:00,41.02,41.02,40.99,40.99,70100.0,30.1124,30.1124,30.0904,30.0904,70100.0
2015-04-09 12:40:00,41.0,41.0,40.97,40.98,57700.0,30.0978,30.0978,30.0757,30.0831,57700.0
2015-04-09 12:50:00,40.98,41.02,40.98,41.02,44600.0,30.0831,30.1124,30.0831,30.1124,44600.0
2015-04-09 13:00:00,41.02,41.03,40.96,40.99,87400.0,30.1124,30.1198,30.0684,30.0904,87400.0
2015-04-09 13:10:00,40.99,41.0,40.97,40.99,55900.0,30.0904,30.0978,30.0757,30.0904,55900.0
2015-04-09 13:20:00,40.99,41.02,40.97,40.99,54000.0,30.0904,30.1124,30.0757,30.0904,54000.0
2015-04-09 13:30:00,40.99,41.0,40.96,40.97,209400.0,30.0904,30.0978,30.0684,30.0757,209400.0
2015-04-09 13:40:00,40.96,40.98,40.96,40.97,137000.0,30.0684,30.0831,30.0684,30.0757,137000.0
2015-04-09 13:50:00,40.98,40.98,40.94,40.94,67500.0,30.0831,30.0831,30.0537,30.0537,67500.0
2015-04-09 14:00:00,40.95,40.96,40.94,40.96,31900.0,30.0611,30.0684,30.0537,30.0684,31900.0
2015-04-09 14:10:00,40.96,40.98,40.95,40.98,424600.0,30.0684,30.0831,30.0611,30.0831,424600.0
2015-04-09 14:20:00,40.98,40.98,40.93,40.95,374300.0,30.0831,30.0831,30.0464,30.0611,374300.0
2015-04-09 14:30:00,40.95,40.99,40.95,40.98,8020800.0,30.0611,30.0904,30.0611,30.0831,8020800.0
2015-04-09 14:40:00,40.98,40.99,40.96,40.97,40500.0,30.0831,30.0904,30.0684,30.0757,40500.0
2015-04-09 14:50:00,40.97,40.99,40.96,40.99,151300.0,30.0757,30.0904,30.0684,30.0904,151300.0
2015-04-09 15:00:00,40.98,41.02,40.98,41.0,67900.0,30.0831,30.1124,30.0831,30.0978,67900.0
2015-04-09 15:10:00,41.0,41.04,40.99,41.03,302400.0,30.0978,30.1271,30.0904,30.1198,302400.0
2015-04-09 15:20:00,41.03,41.04,41.01,41.04,260000.0,30.1198,30.1271,30.1051,30.1271,260000.0
2015-04-09 15:30:00,41.03,41.05,41.01,41.02,79800.0,30.1198,30.1345,30.1051,30.1124,79800.0
2015-04-09 15:40:00,41.02,41.04,41.02,41.03,59400.0,30.1124,30.1271,30.1124,30.1198,59400.0
2015-04-09 15:50:00,41.03,41.06,41.02,41.05,140200.0,30.1198,30.1418,30.1124,30.1345,140200.0
2015-04-10 09:30:00,41.02,41.02,40.93,40.95,77800.0,30.1124,30.1124,30.0464,30.0611,77800.0
2015-04-10 09:40:00,40.96,41.0,40.94,41.0,40200.0,30.0684,30.0978,30.0537,30.0978,40200.0
2015-04-10 09:50:00,41.0,41.01,40.97,40.97,68000.0,30.0978,30.1051,30.0757,30.0757,68000.0
2015-04-10 10:00:00,40.97,41.04,40.97,41.03,43000.0,30.0757,30.1271,30.0757,30.1198,43000.0
2015-04-10 10:10:00,41.03,41.03,41.0,41.01,100100.0,30.1198,30.1198,30.0978,30.1051,100100.0
2015-04-10 10:20:00,41.01,41.02,40.98,40.98,38800.0,30.1051,30.1124,30.0831,30.0831,38800.0
2015-04-10 10:30:00,40.98,41.03,40.97,41.02,53000.0,30.0831,30.1198,30.0757,30.1124,53000.0
2015-04-10 10:40:00,41.02,41.04,41.01,41.04,42700.0,30.1124,30.1271,30.1051,30.1271,42700.0
2015-04-10 10:50:00,41.04,41.07,41.03,41.03,46300.0,30.1271,30.1492,30.1198,30.1198,46300.0
2015-04-10 11:00:00,41.03,41.05,41.02,41.03,44700.0,30.1198,30.1345,30.1124,30.1198,44700.0
2015-04-10 11:10:00,41.04,41.05,41.02,41.04,23600.0,30.1271,30.1345,30.1124,30.1271,23600.0
2015-04-10 11:20:00,41.04,41.1,41.04,41.08,53200.0,30.1271,30.1712,30.1271,30.1565,53200.0
2015-04-10 11:30:00,41.08,41.08,41.06,41.08,58800.0,30.1565,30.1565,30.1418,30.1565,58800.0
2015-04-10 11:40:00,41.08,41.09,41.06,41.06,30500.0,30.1565,30.1638,30.1418,30.1418,30500.0
2015-04-10 11:50:00,41.06,41.06,41.03,41.04,47500.0,30.1418,30.1418,30.1198,30.1271,47500.0
2015-04-10 12:00:00,41.05,41.06,41.04,41.06,77200.0,30.1345,30.1418,30.1271,30.1418,77200.0
2015-04-10 12:10:00,41.06,41.07,41.05,41.07,451400.0,30.1418,30.1492,30.1345,30.1492,451400.0
2015-04-10 12:20:00,41.07,41.07,41.03,41.04,50700.0,30.1492,30.1492,30.1198,30.1271,50700.0
2015-04-10 12:30:00,41.04,41.06,41.03,41.05,70600.0,30.1271,30.1418,30.1198,30.1345,70600.0
2015-04-10 12:40:00,41.05,41.06,41.04,41.05,67100.0,30.1345,30.1418,30.1271,30.1345,67100.0
2015-04-10 12:50:00,41.05,41.06,41.04,41.05,62500.0,30.1345,30.1418,30.1271,30.1345,62500.0
2015-04-10 13:00:00,41.05,41.07,41.04,41.06,46500.0,30.1345,30.1492,30.1271,30.1418,46500.0
2015-04-10 13:10:00,41.06,41.07,41.04,41.05,44100.0,30.1418,30.1492,30.1271,30.1345,44100.0
2015-04-10 13:20:00,41.05,41.05,41.02,41.02,55800.0,30.1345,30.1345,30.1124,30.1124,55800.0
2015-04-10 13:30:00,41.03,41.06,41.02,41.05,102100.0,30.1198,30.1418,30.1124,30.1345,102100.0
2015-04-10 13:40:00,41.06,41.08,41.05,41.07,42100.0,30.1418,30.1565,30.1345,30.1492,42100.0
2015-04-10 13:50:00,41.07,41.09,41.06,41.08,18700.0,30.1492,30.1638,30.1418,30.1565,18700.0
2015-04-10 14:00:00,41.08,41.09,41.06,41.08,89500.0,30.1565,30.1638,30.1418,30.1565,89500.0
2015-04-10 14:10:00,41.07,41.1,41.07,41.09,57600.0,30.1492,30.1712,30.1492,30.1638,57600.0
2015-04-10 14:20:00,41.1,41.1,41.06,41.08,61000.0,30.1712,30.1712,30.1418,30.1565,61000.0
2015-04-10 14:30:00,41.08,41.09,41.07,41.08,164800.0,30.1565,30.1638,30.1492,30.1565,164800.0
2015-04-10 14:40:00,41.09,41.1,41.08,41.1,50100.0,30.1638,30.1712,30.1565,30.1712,50100.0
2015-04-10 14:50:00,41.11,41.12,41.09,41.12,60800.0,30.1785,30.1859,30.1638,30.1859,60800.0
2015-04-10 15:00:00,41.11,41.12,41.1,41.11,71200.0,30.1785,30.1859,30.1712,30.1785,71200.0
2015-04-10 15:10:00,41.11,41.11,41.09,41.09,40900.0,30.1785,30.1785,30.1638,30.1638,40900.0
2015-04-10 15:20:00,41.09,41.11,41.09,41.11,57300.0,30.1638,30.1785,30.1638,30.1785,57300.0
2015-04-10 15:30:00,41.11,41.12,41.1,41.11,103100.0,30.1785,30.1859,30.1712,30.1785,103100.0
2015-04-10 15:40:00,41.11,41.13,41.11,41.13,78800.0,30.1785,30.1932,30.1785,30.1932,78800.0
2015-04-10 15:50:00,41.13,41.14,41.11,41.13,178400.0,30.1932,30.2005,30.1785,30.1932,178400.0
2015-04-13 09:30:00,41.15,41.15,40.99,41.03,160000.0,30.2079,30.2079,30.0904,30.1198,160000.0
2015-04-13 09:40:00,41.03,41.07,41.02,41.04,74700.0,30.1198,30.1492,30.1124,30.1271,74700.0
2015-04-13 09:50:00,41.04,41.05,41.02,41.05,32800.0,30.1271,30.1345,30.1124,30.1345,32800.0
2015-04-13 10:00:00,41.05,41.05,41.01,41.02,64600.0,30.1345,30.1345,30.1051,30.1124,64600.0
2015-04-13 10:10:00,41.03,41.03,40.99,41.0,129000.0,30.1198,30.1198,30.0904,30.0978,129000.0
2015-04-13 10:20:00,41.0,41.02,41.0,41.02,62500.0,30.0978,30.1124,30.0978,30.1124,62500.0
2015-04-13 10:30:00,41.01,41.04,41.0,41.01,50900.0,30.1051,30.1271,30.0978,30.1051,50900.0
2015-04-13 10:40:00,41.01,41.02,40.98,40.98,53100.0,30.1051,30.1124,30.0831,30.0831,53100.0
2015-04-13 10:50:00,40.99,40.99,40.95,40.96,56900.0,30.0904,30.0904,30.0611,30.0684,56900.0
2015-04-13 11:00:00,40.97,40.98,40.95,40.98,27400.0,30.0757,30.0831,30.0611,30.0831,27400.0
2015-04-13 11:10:00,40.98,41.0,40.95,40.99,47700.0,30.0831,30.0978,30.0611,30.0904,47700.0
2015-04-13 11:20:00,41.0,41.03,40.99,41.0,39700.0,30.0978,30.1198,30.0904,30.0978,39700.0
2015-04-13 11:30:00,41.0,41.04,41.0,41.02,45100.0,30.0978,30.1271,30.0978,30.1124,45100.0
2015-04-13 11:40:00,41.01,41.02,41.0,41.0,59900.0,30.1051,30.1124,30.0978,30.0978,59900.0
2015-04-13 11:50:00,41.0,41.01,40.97,40.98,113800.0,30.0978,30.1051,30.0757,30.0831,113800.0
2015-04-13 12:00:00,40.98,41.0,40.98,41.0,73600.0,30.0831,30.0978,30.0831,30.0978,73600.0
2015-04-13 12:10:00,41.0,41.0,40.97,40.98,85700.0,30.0978,30.0978,30.0757,30.0831,85700.0
2015-04-13 12:20:00,40.98,41.0,40.97,40.99,339000.0,30.0831,30.0978,30.0757,30.0904,339000.0
2015-04-13 12:30:00,40.98,41.0,40.98,41.0,62000.0,30.0831,30.0978,30.0831,30.0978,62000.0
2015-04-13 12:40:00,41.0,41.0,40.98,41.0,73400.0,30.0978,30.0978,30.0831,30.0978,73400.0
2015-04-13 12:50:00,40.99,41.0,40.98,40.99,122500.0,30.0904,30.0978,30.0831,30.0904,122500.0
2015-04-13 13:00:00,40.98,40.99,40.94,40.95,130700.0,30.0831,30.0904,30.0537,30.0611,130700.0
2015-04-13 13:10:00,40.94,40.95,40.91,40.92,117400.0,30.0537,30.0611,30.0317,30.039,117400.0
2015-04-13 13:20:00,40.92,40.93,40.87,40.88,143400.0,30.039,30.0464,30.0023,30.0097,143400.0
2015-04-13 13:30:00,40.88,40.89,40.86,40.89,121900.0,30.0097,30.017,29.995,30.017,121900.0
2015-04-13 13:40:00,40.88,40.89,40.85,40.86,99500.0,30.0097,30.017,29.9877,29.995,99500.0
2015-04-13 13:50:00,40.86,40.89,40.84,40.89,65800.0,29.995,30.017,29.9803,30.017,65800.0
2015-04-13 14:00:00,40.89,40.92,40.88,40.91,115200.0,30.017,30.039,30.0097,30.0317,115200.0
2015-04-13 14:10:00,40.91,40.92,40.9,40.91,92400.0,30.0317,30.039,30.0244,30.0317,92400.0
2015-04-13 14:20:00,40.91,40.92,40.9,40.9,68000.0,30.0317,30.039,30.0244,30.0244,68000.0
2015-04-13 14:30:00,40.91,40.91,40.88,40.89,74400.0,30.0317,30.0317,30.0097,30.017,74400.0
2015-04-13 14:40:00,40.9,40.92,40.88,40.89,131100.0,30.0244,30.039,30.0097,30.017,131100.0
2015-04-13 14:50:00,40.89,40.9,40.86,40.88,106500.0,30.017,30.0244,29.995,30.0097,106500.0
2015-04-13 15:00:00,40.87,40.91,40.86,40.9,87300.0,30.0023,30.0317,29.995,30.0244,87300.0
2015-04-13 15:10:00,40.89,40.9,40.87,40.89,114300.0,30.017,30.0244,30.0023,30.017,114300.0
2015-04-13 15:20:00,40.89,40.89,40.85,40.87,93200.0,30.017,30.017,29.9877,30.0023,93200.0
2015-04-13 15:30:00,40.86,40.88,40.86,40.88,78100.0,29.995,30.0097,29.995,30.0097,78100.0
2015-04-13 15:40:00,40.88,40.9,40.87,40.89,156800.0,30.0097,30.0244,30.0023,30.017,156800.0
2015-04-13 15:50:00,40.88,40.91,40.87,40.91,181400.0,30.0097,30.0317,30.0023,30.0317,181400.0
2015-04-14 09:30:00,41.19,41.21,41.12,41.16,197800.0,30.2372,30.2519,30.1859,30.2152,197800.0
2015-04-14 09:40:00,41.17,41.2,41.12,41.13,54500.0,30.2226,30.2446,30.1859,30.1932,54500.0
2015-04-14 09:50:00,41.13,41.17,41.12,41.16,48000.0,30.1932,30.2226,30.1859,30.2152,48000.0
2015-04-14 10:00:00,41.16,41.16,41.1,41.12,116200.0,30.2152,30.2152,30.1712,30.1859,116200.0
2015-04-14 10:10:00,41.12,41.14,41.11,41.13,153200.0,30.1859,30.2005,30.1785,30.1932,153200.0
2015-04-14 10:20:00,41.13,41.19,41.12,41.19,39800.0,30.1932,30.2372,30.1859,30.2372,39800.0
2015-04-14 10:30:00,41.19,41.19,41.14,41.17,45900.0,30.2372,30.2372,30.2005,30.2226,45900.0
2015-04-14 10:40:00,41.18,41.19,41.15,41.19,67300.0,30.2299,30.2372,30.2079,30.2372,67300.0
2015-04-14 10:50:00,41.19,41.19,41.14,41.15,22800.0,30.2372,30.2372,30.2005,30.2079,22800.0
2015-04-14 11:00:00,41.14,41.16,41.12,41.14,50100.0,30.2005,30.2152,30.1859,30.2005,50100.0
2015-04-14 11:10:00,41.15,41.18,41.14,41.15,82500.0,30.2079,30.2299,30.2005,30.2079,82500.0
2015-04-14 11:20:00,41.16,41.18,41.14,41.15,52300.0,30.2152,30.2299,30.2005,30.2079,52300.0
2015-04-14 11:30:00,41.16,41.18,41.12,41.14,62800.0,30.2152,30.2299,30.1859,30.2005,62800.0
2015-04-14 11:40:00,41.14,41.18,41.14,41.16,70200.0,30.2005,30.2299,30.2005,30.2152,70200.0
2015-04-14 11:50:00,41.16,41.19,41.15,41.19,76400.0,30.2152,30.2372,30.2079,30.2372,76400.0
2015-04-14 12:00:00,41.19,41.21,41.18,41.21,45500.0,30.2372,30.2519,30.2299,30.2519,45500.0
2015-04-14 12:10:00,41.21,41.21,41.18,41.18,18200.0,30.2519,30.2519,30.2299,30.2299,18200.0
2015-04-14 12:20:00,41.18,41.19,41.17,41.18,148600.0,30.2299,30.2372,30.2226,30.2299,148600.0
2015-04-14 12:30:00,41.19,41.22,41.19,41.2,41200.0,30.2372,30.2593,30.2372,30.2446,41200.0
2015-04-14 12:40:00,41.21,41.21,41.18,41.18,20500.0,30.2519,30.2519,30.2299,30.2299,20500.0
2015-04-14 12:50:00,41.19,41.2,41.18,41.19,53600.0,30.2372,30.2446,30.2299,30.2372,53600.0
2015-04-14 13:00:00,41.18,41.2,41.18,41.2,165500.0,30.2299,30.2446,30.2299,30.2446,165500.0
2015-04-14 13:10:00,41.2,41.21,41.18,41.2,159000.0,30.2446,30.2519,30.2299,30.2446,159000.0
2015-04-14 13:20:00,41.2,41.21,41.19,41.21,42900.0,30.2446,30.2519,30.2372,30.2519,42900.0
2015-04-14 13:30:00,41.21,41.23,41.2,41.21,34800.0,30.2519,30.2666,30.2446,30.2519,34800.0
2015-04-14 13:40:00,41.2,41.24,41.2,41.24,47900.0,30.2446,30.274,30.2446,30.274,47900.0
2015-04-14 13:50:00,41.23,41.25,41.22,41.24,40400.0,30.2666,30.2813,30.2593,30.274,40400.0
2015-04-14 14:00:00,41.24,41.25,41.21,41.22,62400.0,30.274,30.2813,30.2519,30.2593,62400.0
2015-04-14 14:10:00,41.22,41.23,41.21,41.23,394800.0,30.2593,30.2666,30.2519,30.2666,394800.0
2015-04-14 14:20:00,41.23,41.23,41.2,41.22,60100.0,30.2666,30.2666,30.2446,30.2593,60100.0
2015-04-14 14:30:00,41.22,41.22,41.19,41.2,62000.0,30.2593,30.2593,30.2372,30.2446,62000.0
2015-04-14 14:40:00,41.2,41.21,41.19,41.21,92200.0,30.2446,30.2519,30.2372,30.2519,92200.0
2015-04-14 14:50:00,41.21,41.23,41.19,41.23,57000.0,30.2519,30.2666,30.2372,30.2666,57000.0
2015-04-14 15:00:00,41.23,41.25,41.22,41.23,49700.0,30.2666,30.2813,30.2593,30.2666,49700.0
2015-04-14 15:10:00,41.23,41.25,41.22,41.23,69900.0,30.2666,30.2813,30.2593,30.2666,69900.0
2015-04-14 15:20:00,41.23,41.23,41.21,41.22,40600.0,30.2666,30.2666,30.2519,30.2593,40600.0
2015-04-14 15:30:00,41.22,41.24,41.2,41.21,103400.0,30.2593,30.274,30.2446,30.2519,103400.0
2015-04-14 15:40:00,41.2,41.22,41.2,41.21,81700.0,30.2446,30.2593,30.2446,30.2519,81700.0
2015-04-14 15:50:00,41.21,41.22,41.19,41.22,190800.0,30.2519,30.2593,30.2372,30.2593,190800.0
2015-04-15 09:30:00,41.35,41.4,41.3,41.39,301800.0,30.3547,30.3914,30.318,30.3841,301800.0
2015-04-15 09:40:00,41.39,41.4,41.35,41.37,141600.0,30.3841,30.3914,30.3547,30.3694,141600.0
2015-04-15 09:50:00,41.37,41.38,41.33,41.34,413500.0,30.3694,30.3767,30.34,30.3474,413500.0
2015-04-15 10:00:00,41.34,41.37,41.3,41.32,211400.0,30.3474,30.3694,30.318,30.3327,211400.0
2015-04-15 10:10:00,41.32,41.33,41.3,41.31,181300.0,30.3327,30.34,30.318,30.3253,181300.0
2015-04-15 10:20:00,41.31,41.32,41.28,41.28,175300.0,30.3253,30.3327,30.3033,30.3033,175300.0
2015-04-15 10:30:00,41.28,41.31,41.26,41.27,200900.0,30.3033,30.3253,30.2886,30.296,200900.0
2015-04-15 10:40:00,41.27,41.28,41.24,41.26,113600.0,30.296,30.3033,30.274,30.2886,113600.0
2015-04-15 10:50:00,41.25,41.29,41.24,41.28,93700.0,30.2813,30.3107,30.274,30.3033,93700.0
2015-04-15 11:00:00,41.28,41.28,41.23,41.23,181800.0,30.3033,30.3033,30.2666,30.2666,181800.0
2015-04-15 11:10:00,41.23,41.24,41.2,41.21,147100.0,30.2666,30.274,30.2446,30.2519,147100.0
2015-04-15 11:20:00,41.2,41.24,41.18,41.24,89900.0,30.2446,30.274,30.2299,30.274,89900.0
2015-04-15 11:30:00,41.24,41.26,41.23,41.25,125000.0,30.274,30.2886,30.2666,30.2813,125000.0
2015-04-15 11:40:00,41.25,41.29,41.25,41.27,113300.0,30.2813,30.3107,30.2813,30.296,113300.0
2015-04-15 11:50:00,41.27,41.29,41.26,41.27,167300.0,30.296,30.3107,30.2886,30.296,167300.0
2015-04-15 12:00:00,41.26,41.28,41.26,41.28,112700.0,30.2886,30.3033,30.2886,30.3033,112700.0
2015-04-15 12:10:00,41.28,41.29,41.26,41.28,118400.0,30.3033,30.3107,30.2886,30.3033,118400.0
2015-04-15 12:20:00,41.27,41.3,41.27,41.28,140400.0,30.296,30.318,30.296,30.3033,140400.0
2015-04-15 12:30:00,41.28,41.28,41.26,41.27,90500.0,30.3033,30.3033,30.2886,30.296,90500.0
2015-04-15 12:40:00,41.27,41.28,41.26,41.28,135100.0,30.296,30.3033,30.2886,30.3033,135100.0
2015-04-15 12:50:00,41.29,41.33,41.28,41.31,113700.0,30.3107,30.34,30.3033,30.3253,113700.0
2015-04-15 13:00:00,41.32,41.39,41.31,41.35,142700.0,30.3327,30.3841,30.3253,30.3547,142700.0
2015-04-15 13:10:00,41.36,41.43,41.35,41.41,101600.0,30.362,30.4134,30.3547,30.3987,101600.0
2015-04-15 13:20:00,41.42,41.49,41.41,41.48,135000.0,30.4061,30.4575,30.3987,30.4501,135000.0
2015-04-15 13:30:00,41.48,41.49,41.42,41.42,153500.0,30.4501,30.4575,30.4061,30.4061,153500.0
2015-04-15 13:40:00,41.41,41.49,41.41,41.45,116500.0,30.3987,30.4575,30.3987,30.4281,116500.0
2015-04-15 13:50:00,41.44,41.45,41.39,41.39,110500.0,30.4208,30.4281,30.3841,30.3841,110500.0
2015-04-15 14:00:00,41.4,41.45,41.39,41.44,155500.0,30.3914,30.4281,30.3841,30.4208,155500.0
2015-04-15 14:10:00,41.44,41.47,41.43,41.43,122500.0,30.4208,30.4428,30.4134,30.4134,122500.0
2015-04-15 14:20:00,41.43,41.44,41.4,41.43,105400.0,30.4134,30.4208,30.3914,30.4134,105400.0
2015-04-15 14:30:00,41.43,41.43,41.4,41.4,135000.0,30.4134,30.4134,30.3914,30.3914,135000.0
2015-04-15 14:40:00,41.4,41.43,41.4,41.42,103400.0,30.3914,30.4134,30.3914,30.4061,103400.0
2015-04-15 14:50:00,41.43,41.45,41.42,41.45,180400.0,30.4134,30.4281,30.4061,30.4281,180400.0
2015-04-15 15:00:00,41.45,41.46,41.42,41.45,179400.0,30.4281,30.4355,30.4061,30.4281,179400.0
2015-04-15 15:10:00,41.44,41.45,41.4,41.41,153300.0,30.4208,30.4281,30.3914,30.3987,153300.0
2015-04-15 15:20:00,41.41,41.46,41.4,41.46,152700.0,30.3987,30.4355,30.3914,30.4355,152700.0
2015-04-15 15:30:00,41.45,41.46,41.43,41.44,265900.0,30.4281,30.4355,30.4134,30.4208,265900.0
2015-04-15 15:40:00,41.44,41.46,41.42,41.44,255600.0,30.4208,30.4355,30.4061,30.4208,255600.0
2015-04-15 15:50:00,41.44,41.45,41.41,41.42,348100.0,30.4208,30.4281,30.3987,30.4061,348100.0
2015-04-16 09:30:00,41.46,41.48,41.4,41.43,97800.0,30.4355,30.4501,30.3914,30.4134,97800.0
2015-04-16 09:40:00,41.42,41.46,41.41,41.43,71400.0,30.4061,30.4355,30.3987,30.4134,71400.0
2015-04-16 09:50:00,41.44,41.44,41.41,41.42,83500.0,30.4208,30.4208,30.3987,30.4061,83500.0
2015-04-16 10:00:00,41.42,41.42,41.36,41.38,157300.0,30.4061,30.4061,30.362,30.3767,157300.0
2015-04-16 10:10:00,41.37,41.39,41.32,41.34,69400.0,30.3694,30.3841,30.3327,30.3474,69400.0
2015-04-16 10:20:00,41.34,41.35,41.31,41.33,53600.0,30.3474,30.3547,30.3253,30.34,53600.0
2015-04-16 10:30:00,41.32,41.34,41.29,41.33,124400.0,30.3327,30.3474,30.3107,30.34,124400.0
2015-04-16 10:40:00,41.34,41.35,41.32,41.33,44600.0,30.3474,30.3547,30.3327,30.34,44600.0
2015-04-16 10:50:00,41.33,41.35,41.3,41.32,107900.0,30.34,30.3547,30.318,30.3327,107900.0
2015-04-16 11:00:00,41.32,41.39,41.32,41.38,81300.0,30.3327,30.3841,30.3327,30.3767,81300.0
2015-04-16 11:10:00,41.39,41.43,41.38,41.43,281900.0,30.3841,30.4134,30.3767,30.4134,281900.0
2015-04-16 11:20:00,41.43,41.45,41.4,41.41,100000.0,30.4134,30.4281,30.3914,30.3987,100000.0
2015-04-16 11:30:00,41.41,41.42,41.37,41.38,101200.0,30.3987,30.4061,30.3694,30.3767,101200.0
2015-04-16 11:40:00,41.37,41.37,41.3,41.32,102100.0,30.3694,30.3694,30.318,30.3327,102100.0
2015-04-16 11:50:00,41.32,41.37,41.31,41.37,40900.0,30.3327,30.3694,30.3253,30.3694,40900.0
2015-04-16 12:00:00,41.37,41.39,41.36,41.38,29700.0,30.3694,30.3841,30.362,30.3767,29700.0
2015-04-16 12:10:00,41.38,41.41,41.37,41.38,106500.0,30.3767,30.3987,30.3694,30.3767,106500.0
2015-04-16 12:20:00,41.38,41.39,41.36,41.38,30600.0,30.3767,30.3841,30.362,30.3767,30600.0
2015-04-16 12:30:00,41.37,41.41,41.37,41.41,24900.0,30.3694,30.3987,30.3694,30.3987,24900.0
2015-04-16 12:40:00,41.41,41.41,41.38,41.4,30500.0,30.3987,30.3987,30.3767,30.3914,30500.0
2015-04-16 12:50:00,41.39,41.4,41.38,41.4,87300.0,30.3841,30.3914,30.3767,30.3914,87300.0
2015-04-16 13:00:00,41.4,41.41,41.39,41.41,70300.0,30.3914,30.3987,30.3841,30.3987,70300.0
2015-04-16 13:10:00,41.41,41.46,41.4,41.46,44300.0,30.3987,30.4355,30.3914,30.4355,44300.0
2015-04-16 13:20:00,41.46,41.49,41.43,41.45,86800.0,30.4355,30.4575,30.4134,30.4281,86800.0
2015-04-16 13:30:00,41.45,41.48,41.43,41.47,60600.0,30.4281,30.4501,30.4134,30.4428,60600.0
2015-04-16 13:40:00,41.47,41.56,41.46,41.55,128800.0,30.4428,30.5089,30.4355,30.5015,128800.0
2015-04-16 13:50:00,41.56,41.58,41.53,41.57,86400.0,30.5089,30.5235,30.4868,30.5162,86400.0
2015-04-16 14:00:00,41.58,41.59,41.56,41.57,87100.0,30.5235,30.5309,30.5089,30.5162,87100.0
2015-04-16 14:10:00,41.56,41.59,41.54,41.55,71500.0,30.5089,30.5309,30.4942,30.5015,71500.0
2015-04-16 14:20:00,41.55,41.56,41.52,41.55,75500.0,30.5015,30.5089,30.4795,30.5015,75500.0
2015-04-16 14:30:00,41.56,41.6,41.55,41.57,60800.0,30.5089,30.5382,30.5015,30.5162,60800.0
2015-04-16 14:40:00,41.58,41.63,41.57,41.61,212700.0,30.5235,30.5602,30.5162,30.5456,212700.0
2015-04-16 14:50:00,41.62,41.62,41.57,41.58,99100.0,30.5529,30.5529,30.5162,30.5235,99100.0
2015-04-16 15:00:00,41.58,41.59,41.57,41.58,50300.0,30.5235,30.5309,30.5162,30.5235,50300.0
2015-04-16 15:10:00,41.58,41.58,41.53,41.54,132900.0,30.5235,30.5235,30.4868,30.4942,132900.0
2015-04-16 15:20:00,41.54,41.54,41.5,41.53,63400.0,30.4942,30.4942,30.4648,30.4868,63400.0
2015-04-16 15:30:00,41.52,41.53,41.5,41.52,110700.0,30.4795,30.4868,30.4648,30.4795,110700.0
2015-04-16 15:40:00,41.52,41.52,41.49,41.5,66500.0,30.4795,30.4795,30.4575,30.4648,66500.0
2015-04-16 15:50:00,41.49,41.52,41.47,41.51,179600.0,30.4575,30.4795,30.4428,30.4722,179600.0
2015-04-17 09:30:00,41.08,41.08,41.0,41.02,131100.0,30.1565,30.1565,30.0978,30.1124,131100.0
2015-04-17 09:40:00,41.02,41.03,41.0,41.02,159200.0,30.1124,30.1198,30.0978,30.1124,159200.0
2015-04-17 09:50:00,41.01,41.06,41.0,41.01,137700.0,30.1051,30.1418,30.0978,30.1051,137700.0
2015-04-17 10:00:00,41.0,41.03,40.96,40.97,241500.0,30.0978,30.1198,30.0684,30.0757,241500.0
2015-04-17 10:10:00,40.97,40.99,40.93,40.98,126200.0,30.0757,30.0904,30.0464,30.0831,126200.0
2015-04-17 10:20:00,40.98,41.0,40.96,41.0,98600.0,30.0831,30.0978,30.0684,30.0978,98600.0
2015-04-17 10:30:00,40.99,41.02,40.98,40.98,47800.0,30.0904,30.1124,30.0831,30.0831,47800.0
2015-04-17 10:40:00,40.99,41.01,40.95,40.95,130900.0,30.0904,30.1051,30.0611,30.0611,130900.0
2015-04-17 10:50:00,40.96,40.96,40.9,40.93,187700.0,30.0684,30.0684,30.0244,30.0464,187700.0
2015-04-17 11:00:00,40.93,40.97,40.92,40.94,43900.0,30.0464,30.0757,30.039,30.0537,43900.0
2015-04-17 11:10:00,40.94,40.96,40.9,40.9,149400.0,30.0537,30.0684,30.0244,30.0244,149400.0
2015-04-17 11:20:00,40.91,40.95,40.9,40.91,96900.0,30.0317,30.0611,30.0244,30.0317,96900.0
2015-04-17 11:30:00,40.92,40.95,40.9,40.93,179600.0,30.039,30.0611,30.0244,30.0464,179600.0
2015-04-17 11:40:00,40.93,40.97,40.91,40.97,67600.0,30.0464,30.0757,30.0317,30.0757,67600.0
2015-04-17 11:50:00,40.97,41.0,40.95,40.98,375600.0,30.0757,30.0978,30.0611,30.0831,375600.0
2015-04-17 12:00:00,40.98,41.01,40.97,40.98,93400.0,30.0831,30.1051,30.0757,30.0831,93400.0
2015-04-17 12:10:00,40.98,41.0,40.95,40.95,77200.0,30.0831,30.0978,30.0611,30.0611,77200.0
2015-04-17 12:20:00,40.95,40.98,40.95,40.96,32200.0,30.0611,30.0831,30.0611,30.0684,32200.0
2015-04-17 12:30:00,40.96,40.98,40.95,40.96,29900.0,30.0684,30.0831,30.0611,30.0684,29900.0
2015-04-17 12:40:00,40.97,40.98,40.96,40.98,151600.0,30.0757,30.0831,30.0684,30.0831,151600.0
2015-04-17 12:50:00,40.97,40.98,40.96,40.97,71300.0,30.0757,30.0831,30.0684,30.0757,71300.0
2015-04-17 13:00:00,40.97,41.01,40.96,41.01,54000.0,30.0757,30.1051,30.0684,30.1051,54000.0
2015-04-17 13:10:00,41.02,41.02,41.0,41.01,106300.0,30.1124,30.1124,30.0978,30.1051,106300.0
2015-04-17 13:20:00,41.02,41.03,40.98,40.98,145400.0,30.1124,30.1198,30.0831,30.0831,145400.0
2015-04-17 13:30:00,40.98,40.99,40.94,40.95,379300.0,30.0831,30.0904,30.0537,30.0611,379300.0
2015-04-17 13:40:00,40.95,40.96,40.94,40.94,36700.0,30.0611,30.0684,30.0537,30.0537,36700.0
2015-04-17 13:50:00,40.95,40.95,40.86,40.87,147100.0,30.0611,30.0611,29.995,30.0023,147100.0
2015-04-17 14:00:00,40.88,40.9,40.87,40.89,97000.0,30.0097,30.0244,30.0023,30.017,97000.0
2015-04-17 14:10:00,40.89,40.89,40.85,40.87,67400.0,30.017,30.017,29.9877,30.0023,67400.0
2015-04-17 14:20:00,40.87,40.9,40.86,40.9,111700.0,30.0023,30.0244,29.995,30.0244,111700.0
2015-04-17 14:30:00,40.89,40.92,40.89,40.9,71500.0,30.017,30.039,30.017,30.0244,71500.0
2015-04-17 14:40:00,40.91,40.94,40.9,40.91,39000.0,30.0317,30.0537,30.0244,30.0317,39000.0
2015-04-17 14:50:00,40.92,40.92,40.9,40.9,37300.0,30.039,30.039,30.0244,30.0244,37300.0
2015-04-17 15:00:00,40.9,40.91,40.89,40.91,62600.0,30.0244,30.0317,30.017,30.0317,62600.0
2015-04-17 15:10:00,40.91,40.98,40.91,40.96,78200.0,30.0317,30.0831,30.0317,30.0684,78200.0
2015-04-17 15:20:00,40.96,40.99,40.94,40.99,80700.0,30.0684,30.0904,30.0537,30.0904,80700.0
2015-04-17 15:30:00,40.99,41.06,40.98,41.04,103900.0,30.0904,30.1418,30.0831,30.1271,103900.0
2015-04-17 15:40:00,41.05,41.06,41.01,41.02,72100.0,30.1345,30.1418,30.1051,30.1124,72100.0
2015-04-17 15:50:00,41.02,41.04,41.01,41.02,136000.0,30.1124,30.1271,30.1051,30.1124,136000.0
2015-04-20 09:30:00,41.07,41.29,41.02,41.03,217800.0,30.1492,30.3107,30.1124,30.1198,217800.0
2015-04-20 09:40:00,41.04,41.13,41.04,41.11,63500.0,30.1271,30.1932,30.1271,30.1785,63500.0
2015-04-20 09:50:00,41.12,41.14,41.11,41.12,74700.0,30.1859,30.2005,30.1785,30.1859,74700.0
2015-04-20 10:00:00,41.12,41.13,41.08,41.13,196100.0,30.1859,30.1932,30.1565,30.1932,196100.0
2015-04-20 10:10:00,41.12,41.12,41.06,41.09,43900.0,30.1859,30.1859,30.1418,30.1638,43900.0
2015-04-20 10:20:00,41.09,41.11,41.06,41.1,47400.0,30.1638,30.1785,30.1418,30.1712,47400.0
2015-04-20 10:30:00,41.11,41.15,41.1,41.12,48300.0,30.1785,30.2079,30.1712,30.1859,48300.0
2015-04-20 10:40:00,41.12,41.13,41.08,41.09,50500.0,30.1859,30.1932,30.1565,30.1638,50500.0
2015-04-20 10:50:00,41.1,41.13,41.08,41.13,89400.0,30.1712,30.1932,30.1565,30.1932,89400.0
2015-04-20 11:00:00,41.13,41.16,41.12,41.14,74100.0,30.1932,30.2152,30.1859,30.2005,74100.0
2015-04-20 11:10:00,41.14,41.16,41.13,41.16,65600.0,30.2005,30.2152,30.1932,30.2152,65600.0
2015-04-20 11:20:00,41.17,41.17,41.13,41.14,22400.0,30.2226,30.2226,30.1932,30.2005,22400.0
2015-04-20 11:30:00,41.14,41.16,41.13,41.13,45000.0,30.2005,30.2152,30.1932,30.1932,45000.0
2015-04-20 11:40:00,41.13,41.16,41.13,41.16,22000.0,30.1932,30.2152,30.1932,30.2152,22000.0
2015-04-20 11:50:00,41.16,41.18,41.14,41.18,27800.0,30.2152,30.2299,30.2005,30.2299,27800.0
2015-04-20 12:00:00,41.18,41.19,41.16,41.16,70900.0,30.2299,30.2372,30.2152,30.2152,70900.0
2015-04-20 12:10:00,41.16,41.19,41.16,41.18,44600.0,30.2152,30.2372,30.2152,30.2299,44600.0
2015-04-20 12:20:00,41.18,41.18,41.16,41.16,28200.0,30.2299,30.2299,30.2152,30.2152,28200.0
2015-04-20 12:30:00,41.16,41.16,41.12,41.12,32800.0,30.2152,30.2152,30.1859,30.1859,32800.0
2015-04-20 12:40:00,41.13,41.13,41.11,41.12,24300.0,30.1932,30.1932,30.1785,30.1859,24300.0
2015-04-20 12:50:00,41.12,41.14,41.11,41.13,21100.0,30.1859,30.2005,30.1785,30.1932,21100.0
2015-04-20 13:00:00,41.13,41.13,41.11,41.13,36300.0,30.1932,30.1932,30.1785,30.1932,36300.0
2015-04-20 13:10:00,41.13,41.14,41.09,41.09,72700.0,30.1932,30.2005,30.1638,30.1638,72700.0
2015-04-20 13:20:00,41.09,41.1,41.07,41.09,71200.0,30.1638,30.1712,30.1492,30.1638,71200.0
2015-04-20 13:30:00,41.09,41.1,41.07,41.08,23900.0,30.1638,30.1712,30.1492,30.1565,23900.0
2015-04-20 13:40:00,41.09,41.09,41.06,41.08,46800.0,30.1638,30.1638,30.1418,30.1565,46800.0
2015-04-20 13:50:00,41.08,41.08,41.05,41.05,40200.0,30.1565,30.1565,30.1345,30.1345,40200.0
2015-04-20 14:00:00,41.06,41.06,41.04,41.04,168100.0,30.1418,30.1418,30.1271,30.1271,168100.0
2015-04-20 14:10:00,41.04,41.07,41.03,41.06,44300.0,30.1271,30.1492,30.1198,30.1418,44300.0
2015-04-20 14:20:00,41.05,41.06,41.04,41.05,31300.0,30.1345,30.1418,30.1271,30.1345,31300.0
2015-04-20 14:30:00,41.05,41.05,41.03,41.04,38200.0,30.1345,30.1345,30.1198,30.1271,38200.0
2015-04-20 14:40:00,41.04,41.05,41.02,41.04,78100.0,30.1271,30.1345,30.1124,30.1271,78100.0
2015-04-20 14:50:00,41.04,41.05,41.03,41.05,62200.0,30.1271,30.1345,30.1198,30.1345,62200.0
2015-04-20 15:00:00,41.05,41.08,41.04,41.07,195600.0,30.1345,30.1565,30.1271,30.1492,195600.0
2015-04-20 15:10:00,41.07,41.1,41.07,41.09,83200.0,30.1492,30.1712,30.1492,30.1638,83200.0
2015-04-20 15:20:00,41.09,41.1,41.08,41.08,69100.0,30.1638,30.1712,30.1565,30.1565,69100.0
2015-04-20 15:30:00,41.08,41.1,41.07,41.08,70800.0,30.1565,30.1712,30.1492,30.1565,70800.0
2015-04-20 15:40:00,41.08,41.08,41.06,41.08,77700.0,30.1565,30.1565,30.1418,30.1565,77700.0
2015-04-20 15:50:00,41.08,41.08,41.06,41.08,193700.0,30.1565,30.1565,30.1418,30.1565,193700.0
2015-04-21 09:30:00,41.34,41.43,41.34,41.38,138000.0,30.3474,30.4134,30.3474,30.3767,138000.0
2015-04-21 09:40:00,41.38,41.4,41.36,41.39,86900.0,30.3767,30.3914,30.362,30.3841,86900.0
2015-04-21 09:50:00,41.39,41.41,41.36,41.37,62200.0,30.3841,30.3987,30.362,30.3694,62200.0
2015-04-21 10:00:00,41.38,41.39,41.33,41.37,69900.0,30.3767,30.3841,30.34,30.3694,69900.0
2015-04-21 10:10:00,41.38,41.4,41.36,41.39,135400.0,30.3767,30.3914,30.362,30.3841,135400.0
2015-04-21 10:20:00,41.38,41.42,41.38,41.4,48200.0,30.3767,30.4061,30.3767,30.3914,48200.0
2015-04-21 10:30:00,41.39,41.44,41.36,41.43,70700.0,30.3841,30.4208,30.362,30.4134,70700.0
2015-04-21 10:40:00,41.43,41.46,41.39,41.45,66100.0,30.4134,30.4355,30.3841,30.4281,66100.0
2015-04-21 10:50:00,41.45,41.47,41.44,41.44,92900.0,30.4281,30.4428,30.4208,30.4208,92900.0
2015-04-21 11:00:00,41.44,41.5,41.43,41.5,105400.0,30.4208,30.4648,30.4134,30.4648,105400.0
2015-04-21 11:10:00,41.5,41.51,41.47,41.49,80200.0,30.4648,30.4722,30.4428,30.4575,80200.0
2015-04-21 11:20:00,41.5,41.52,41.47,41.47,52000.0,30.4648,30.4795,30.4428,30.4428,52000.0
2015-04-21 11:30:00,41.47,41.48,41.44,41.46,43200.0,30.4428,30.4501,30.4208,30.4355,43200.0
2015-04-21 11:40:00,41.46,41.48,41.4,41.42,47700.0,30.4355,30.4501,30.3914,30.4061,47700.0
2015-04-21 11:50:00,41.41,41.43,41.4,41.43,25700.0,30.3987,30.4134,30.3914,30.4134,25700.0
2015-04-21 12:00:00,41.43,41.44,41.4,41.43,76300.0,30.4134,30.4208,30.3914,30.4134,76300.0
2015-04-21 12:10:00,41.44,41.5,41.42,41.47,72300.0,30.4208,30.4648,30.4061,30.4428,72300.0
2015-04-21 12:20:00,41.47,41.48,41.45,41.46,35800.0,30.4428,30.4501,30.4281,30.4355,35800.0
2015-04-21 12:30:00,41.45,41.47,41.45,41.46,126600.0,30.4281,30.4428,30.4281,30.4355,126600.0
2015-04-21 12:40:00,41.45,41.46,41.41,41.44,45700.0,30.4281,30.4355,30.3987,30.4208,45700.0
2015-04-21 12:50:00,41.44,41.45,41.43,41.45,30700.0,30.4208,30.4281,30.4134,30.4281,30700.0
2015-04-21 13:00:00,41.44,41.45,41.42,41.42,79800.0,30.4208,30.4281,30.4061,30.4061,79800.0
2015-04-21 13:10:00,41.42,41.46,41.42,41.43,80900.0,30.4061,30.4355,30.4061,30.4134,80900.0
2015-04-21 13:20:00,41.43,41.45,41.42,41.44,79500.0,30.4134,30.4281,30.4061,30.4208,79500.0
2015-04-21 13:30:00,41.44,41.46,41.42,41.42,59000.0,30.4208,30.4355,30.4061,30.4061,59000.0
2015-04-21 13:40:00,41.42,41.45,41.42,41.44,47800.0,30.4061,30.4281,30.4061,30.4208,47800.0
2015-04-21 13:50:00,41.44,41.44,41.4,41.41,1522700.0,30.4208,30.4208,30.3914,30.3987,1522700.0
2015-04-21 14:00:00,41.41,41.42,41.38,41.4,132700.0,30.3987,30.4061,30.3767,30.3914,132700.0
2015-04-21 14:10:00,41.4,41.4,41.37,41.4,109200.0,30.3914,30.3914,30.3694,30.3914,109200.0
2015-04-21 14:20:00,41.39,41.43,41.39,41.43,218200.0,30.3841,30.4134,30.3841,30.4134,218200.0
2015-04-21 14:30:00,41.43,41.44,41.41,41.41,663100.0,30.4134,30.4208,30.3987,30.3987,663100.0
2015-04-21 14:40:00,41.41,41.43,41.41,41.43,303900.0,30.3987,30.4134,30.3987,30.4134,303900.0
2015-04-21 14:50:00,41.43,41.43,41.41,41.41,339200.0,30.4134,30.4134,30.3987,30.3987,339200.0
2015-04-21 15:00:00,41.41,41.45,41.41,41.43,769000.0,30.3987,30.4281,30.3987,30.4134,769000.0
2015-04-21 15:10:00,41.44,41.45,41.42,41.44,645700.0,30.4208,30.4281,30.4061,30.4208,645700.0
2015-04-21 15:20:00,41.43,41.45,41.41,41.42,274200.0,30.4134,30.4281,30.3987,30.4061,274200.0
2015-04-21 15:30:00,41.42,41.42,41.39,41.41,68600.0,30.4061,30.4061,30.3841,30.3987,68600.0
2015-04-21 15:40:00,41.41,41.43,41.38,41.38,97900.0,30.3987,30.4134,30.3767,30.3767,97900.0
2015-04-21 15:50:00,41.38,41.43,41.38,41.43,144600.0,30.3767,30.4134,30.3767,30.4134,144600.0
2015-04-22 09:30:00,41.47,41.49,41.4,41.41,149900.0,30.4428,30.4575,30.3914,30.3987,149900.0
2015-04-22 09:40:00,41.41,41.42,41.35,41.37,114500.0,30.3987,30.4061,30.3547,30.3694,114500.0
2015-04-22 09:50:00,41.37,41.4,41.33,41.39,43800.0,30.3694,30.3914,30.34,30.3841,43800.0
2015-04-22 10:00:00,41.4,41.41,41.27,41.3,86800.0,30.3914,30.3987,30.296,30.318,86800.0
2015-04-22 10:10:00,41.29,41.32,41.25,41.3,214800.0,30.3107,30.3327,30.2813,30.318,214800.0
2015-04-22 10:20:00,41.3,41.35,41.28,41.33,73900.0,30.318,30.3547,30.3033,30.34,73900.0
2015-04-22 10:30:00,41.33,41.39,41.33,41.37,96300.0,30.34,30.3841,30.34,30.3694,96300.0
2015-04-22 10:40:00,41.37,41.44,41.35,41.43,96900.0,30.3694,30.4208,30.3547,30.4134,96900.0
2015-04-22 10:50:00,41.43,41.44,41.41,41.42,28800.0,30.4134,30.4208,30.3987,30.4061,28800.0
2015-04-22 11:00:00,41.42,41.44,41.41,41.43,107100.0,30.4061,30.4208,30.3987,30.4134,107100.0
2015-04-22 11:10:00,41.42,41.44,41.4,41.41,38600.0,30.4061,30.4208,30.3914,30.3987,38600.0
2015-04-22 11:20:00,41.41,41.44,41.39,41.44,57900.0,30.3987,30.4208,30.3841,30.4208,57900.0
2015-04-22 11:30:00,41.44,41.47,41.39,41.41,61300.0,30.4208,30.4428,30.3841,30.3987,61300.0
2015-04-22 11:40:00,41.41,41.42,41.39,41.42,48000.0,30.3987,30.4061,30.3841,30.4061,48000.0
2015-04-22 11:50:00,41.41,41.45,41.4,41.44,54900.0,30.3987,30.4281,30.3914,30.4208,54900.0
2015-04-22 12:00:00,41.45,41.46,41.4,41.4,94600.0,30.4281,30.4355,30.3914,30.3914,94600.0
2015-04-22 12:10:00,41.4,41.42,41.38,41.41,55500.0,30.3914,30.4061,30.3767,30.3987,55500.0
2015-04-22 12:20:00,41.42,41.45,41.42,41.44,32100.0,30.4061,30.4281,30.4061,30.4208,32100.0
2015-04-22 12:30:00,41.45,41.47,41.42,41.47,29000.0,30.4281,30.4428,30.4061,30.4428,29000.0
2015-04-22 12:40:00,41.46,41.48,41.45,41.46,121200.0,30.4355,30.4501,30.4281,30.4355,121200.0
2015-04-22 12:50:00,41.46,41.48,41.45,41.47,25800.0,30.4355,30.4501,30.4281,30.4428,25800.0
2015-04-22 13:00:00,41.47,41.48,41.44,41.47,39100.0,30.4428,30.4501,30.4208,30.4428,39100.0
2015-04-22 13:10:00,41.47,41.49,41.46,41.49,59800.0,30.4428,30.4575,30.4355,30.4575,59800.0
2015-04-22 13:20:00,41.48,41.49,41.48,41.48,54800.0,30.4501,30.4575,30.4501,30.4501,54800.0
2015-04-22 13:30:00,41.48,41.49,41.47,41.48,59000.0,30.4501,30.4575,30.4428,30.4501,59000.0
2015-04-22 13:40:00,41.48,41.53,41.48,41.53,261700.0,30.4501,30.4868,30.4501,30.4868,261700.0
2015-04-22 13:50:00,41.53,41.53,41.5,41.5,43400.0,30.4868,30.4868,30.4648,30.4648,43400.0
2015-04-22 14:00:00,41.51,41.54,41.49,41.54,124400.0,30.4722,30.4942,30.4575,30.4942,124400.0
2015-04-22 14:10:00,41.54,41.54,41.51,41.52,77200.0,30.4942,30.4942,30.4722,30.4795,77200.0
2015-04-22 14:20:00,41.52,41.53,41.51,41.52,56800.0,30.4795,30.4868,30.4722,30.4795,56800.0
2015-04-22 14:30:00,41.52,41.53,41.51,41.52,53200.0,30.4795,30.4868,30.4722,30.4795,53200.0
2015-04-22 14:40:00,41.52,41.53,41.52,41.52,39800.0,30.4795,30.4868,30.4795,30.4795,39800.0
2015-04-22 14:50:00,41.52,41.53,41.51,41.52,47400.0,30.4795,30.4868,30.4722,30.4795,47400.0
2015-04-22 15:00:00,41.51,41.53,41.51,41.51,72500.0,30.4722,30.4868,30.4722,30.4722,72500.0
2015-04-22 15:10:00,41.52,41.53,41.51,41.52,72300.0,30.4795,30.4868,30.4722,30.4795,72300.0
2015-04-22 15:20:00,41.51,41.53,41.5,41.5,90600.0,30.4722,30.4868,30.4648,30.4648,90600.0
2015-04-22 15:30:00,41.51,41.51,41.47,41.48,134000.0,30.4722,30.4722,30.4428,30.4501,134000.0
2015-04-22 15:40:00,41.49,41.5,41.47,41.49,110800.0,30.4575,30.4648,30.4428,30.4575,110800.0
2015-04-22 15:50:00,41.49,41.53,41.49,41.52,140000.0,30.4575,30.4868,30.4575,30.4795,140000.0
2015-04-23 09:30:00,41.34,41.35,41.26,41.33,122800.0,30.3474,30.3547,30.2886,30.34,122800.0
2015-04-23 09:40:00,41.33,41.36,41.31,41.35,36900.0,30.34,30.362,30.3253,30.3547,36900.0
2015-04-23 09:50:00,41.34,41.41,41.34,41.4,151700.0,30.3474,30.3987,30.3474,30.3914,151700.0
2015-04-23 10:00:00,41.4,41.45,41.39,41.4,72800.0,30.3914,30.4281,30.3841,30.3914,72800.0
2015-04-23 10:10:00,41.39,41.4,41.34,41.36,98600.0,30.3841,30.3914,30.3474,30.362,98600.0
2015-04-23 10:20:00,41.36,41.45,41.34,41.43,33000.0,30.362,30.4281,30.3474,30.4134,33000.0
2015-04-23 10:30:00,41.43,41.49,41.43,41.48,54400.0,30.4134,30.4575,30.4134,30.4501,54400.0
2015-04-23 10:40:00,41.48,41.54,41.48,41.51,100300.0,30.4501,30.4942,30.4501,30.4722,100300.0
2015-04-23 10:50:00,41.51,41.51,41.46,41.48,68400.0,30.4722,30.4722,30.4355,30.4501,68400.0
2015-04-23 11:00:00,41.48,41.5,41.45,41.48,66200.0,30.4501,30.4648,30.4281,30.4501,66200.0
2015-04-23 11:10:00,41.5,41.51,41.47,41.48,27700.0,30.4648,30.4722,30.4428,30.4501,27700.0
2015-04-23 11:20:00,41.49,41.56,41.47,41.55,99900.0,30.4575,30.5089,30.4428,30.5015,99900.0
2015-04-23 11:30:00,41.55,41.57,41.52,41.55,201900.0,30.5015,30.5162,30.4795,30.5015,201900.0
2015-04-23 11:40:00,41.55,41.56,41.53,41.54,109000.0,30.5015,30.5089,30.4868,30.4942,109000.0
2015-04-23 11:50:00,41.54,41.64,41.54,41.63,249800.0,30.4942,30.5676,30.4942,30.5602,249800.0
2015-04-23 12:00:00,41.62,41.64,41.59,41.62,37300.0,30.5529,30.5676,30.5309,30.5529,37300.0
2015-04-23 12:10:00,41.62,41.65,41.61,41.64,22000.0,30.5529,30.5749,30.5456,30.5676,22000.0
2015-04-23 12:20:00,41.65,41.67,41.63,41.66,17900.0,30.5749,30.5896,30.5602,30.5823,17900.0
2015-04-23 12:30:00,41.66,41.71,41.66,41.71,69100.0,30.5823,30.619,30.5823,30.619,69100.0
2015-04-23 12:40:00,41.71,41.74,41.7,41.72,28400.0,30.619,30.641,30.6116,30.6263,28400.0
2015-04-23 12:50:00,41.72,41.73,41.71,41.72,41500.0,30.6263,30.6337,30.619,30.6263,41500.0
2015-04-23 13:00:00,41.73,41.75,41.72,41.74,34000.0,30.6337,30.6483,30.6263,30.641,34000.0
2015-04-23 13:10:00,41.74,41.75,41.72,41.72,37200.0,30.641,30.6483,30.6263,30.6263,37200.0
2015-04-23 13:20:00,41.72,41.74,41.72,41.73,107300.0,30.6263,30.641,30.6263,30.6337,107300.0
2015-04-23 13:30:00,41.74,41.75,41.72,41.72,74300.0,30.641,30.6483,30.6263,30.6263,74300.0
2015-04-23 13:40:00,41.73,41.74,41.72,41.73,22800.0,30.6337,30.641,30.6263,30.6337,22800.0
2015-04-23 13:50:00,41.73,41.75,41.72,41.73,34600.0,30.6337,30.6483,30.6263,30.6337,34600.0
2015-04-23 14:00:00,41.73,41.75,41.73,41.75,21700.0,30.6337,30.6483,30.6337,30.6483,21700.0
2015-04-23 14:10:00,41.76,41.76,41.73,41.74,89100.0,30.6557,30.6557,30.6337,30.641,89100.0
2015-04-23 14:20:00,41.75,41.76,41.73,41.75,22900.0,30.6483,30.6557,30.6337,30.6483,22900.0
2015-04-23 14:30:00,41.75,41.76,41.72,41.72,51900.0,30.6483,30.6557,30.6263,30.6263,51900.0
2015-04-23 14:40:00,41.72,41.74,41.72,41.72,50600.0,30.6263,30.641,30.6263,30.6263,50600.0
2015-04-23 14:50:00,41.73,41.73,41.71,41.72,53800.0,30.6337,30.6337,30.619,30.6263,53800.0
2015-04-23 15:00:00,41.71,41.75,41.71,41.73,57400.0,30.619,30.6483,30.619,30.6337,57400.0
2015-04-23 15:10:00,41.73,41.77,41.73,41.74,201700.0,30.6337,30.663,30.6337,30.641,201700.0
2015-04-23 15:20:00,41.74,41.75,41.72,41.73,54200.0,30.641,30.6483,30.6263,30.6337,54200.0
2015-04-23 15:30:00,41.73,41.74,41.71,41.73,47500.0,30.6337,30.641,30.619,30.6337,47500.0
2015-04-23 15:40:00,41.72,41.73,41.69,41.69,73100.0,30.6263,30.6337,30.6043,30.6043,73100.0
2015-04-23 15:50:00,41.69,41.71,41.68,41.7,124900.0,30.6043,30.619,30.597,30.6116,124900.0
2015-04-24 09:30:00,41.86,41.86,41.81,41.82,85700.0,30.7291,30.7291,30.6924,30.6997,85700.0
2015-04-24 09:40:00,41.82,41.83,41.77,41.78,24600.0,30.6997,30.7071,30.663,30.6704,24600.0
2015-04-24 09:50:00,41.78,41.79,41.74,41.75,88100.0,30.6704,30.6777,30.641,30.6483,88100.0
2015-04-24 10:00:00,41.76,41.76,41.69,41.73,193700.0,30.6557,30.6557,30.6043,30.6337,193700.0
2015-04-24 10:10:00,41.74,41.81,41.73,41.8,68000.0,30.641,30.6924,30.6337,30.685,68000.0
2015-04-24 10:20:00,41.8,41.82,41.77,41.8,222500.0,30.685,30.6997,30.663,30.685,222500.0
2015-04-24 10:30:00,41.8,41.85,41.8,41.84,18800.0,30.685,30.7217,30.685,30.7144,18800.0
2015-04-24 10:40:00,41.84,41.89,41.83,41.87,36200.0,30.7144,30.7511,30.7071,30.7364,36200.0
2015-04-24 10:50:00,41.88,41.9,41.86,41.89,51200.0,30.7438,30.7585,30.7291,30.7511,51200.0
2015-04-24 11:00:00,41.89,41.93,41.87,41.91,57000.0,30.7511,30.7805,30.7364,30.7658,57000.0
2015-04-24 11:10:00,41.91,41.94,41.9,41.93,67000.0,30.7658,30.7878,30.7585,30.7805,67000.0
2015-04-24 11:20:00,41.92,41.95,41.9,41.91,67000.0,30.7731,30.7952,30.7585,30.7658,67000.0
2015-04-24 11:30:00,41.91,41.97,41.9,41.95,76100.0,30.7658,30.8098,30.7585,30.7952,76100.0
2015-04-24 11:40:00,41.95,41.96,41.91,41.93,28600.0,30.7952,30.8025,30.7658,30.7805,28600.0
2015-04-24 11:50:00,41.93,41.94,41.89,41.94,97600.0,30.7805,30.7878,30.7511,30.7878,97600.0
2015-04-24 12:00:00,41.94,41.96,41.92,41.94,162300.0,30.7878,30.8025,30.7731,30.7878,162300.0
2015-04-24 12:10:00,41.95,41.95,41.93,41.94,35900.0,30.7952,30.7952,30.7805,30.7878,35900.0
2015-04-24 12:20:00,41.93,41.96,41.93,41.96,66800.0,30.7805,30.8025,30.7805,30.8025,66800.0
2015-04-24 12:30:00,41.96,41.99,41.95,41.98,38100.0,30.8025,30.8245,30.7952,30.8172,38100.0
2015-04-24 12:40:00,41.98,41.98,41.91,41.91,55100.0,30.8172,30.8172,30.7658,30.7658,55100.0
2015-04-24 12:50:00,41.92,41.92,41.89,41.9,15800.0,30.7731,30.7731,30.7511,30.7585,15800.0
2015-04-24 13:00:00,41.9,41.92,41.89,41.91,38900.0,30.7585,30.7731,30.7511,30.7658,38900.0
2015-04-24 13:10:00,41.91,41.92,41.89,41.91,34000.0,30.7658,30.7731,30.7511,30.7658,34000.0
2015-04-24 13:20:00,41.91,41.93,41.9,41.9,65200.0,30.7658,30.7805,30.7585,30.7585,65200.0
2015-04-24 13:30:00,41.91,41.91,41.89,41.89,31600.0,30.7658,30.7658,30.7511,30.7511,31600.0
2015-04-24 13:40:00,41.89,41.92,41.88,41.9,78600.0,30.7511,30.7731,30.7438,30.7585,78600.0
2015-04-24 13:50:00,41.9,41.92,41.89,41.91,36200.0,30.7585,30.7731,30.7511,30.7658,36200.0
2015-04-24 14:00:00,41.9,41.92,41.89,41.89,65600.0,30.7585,30.7731,30.7511,30.7511,65600.0
2015-04-24 14:10:00,41.89,41.9,41.88,41.9,44100.0,30.7511,30.7585,30.7438,30.7585,44100.0
2015-04-24 14:20:00,41.9,41.92,41.89,41.92,37200.0,30.7585,30.7731,30.7511,30.7731,37200.0
2015-04-24 14:30:00,41.92,41.92,41.9,41.91,103000.0,30.7731,30.7731,30.7585,30.7658,103000.0
2015-04-24 14:40:00,41.91,41.92,41.9,41.91,72700.0,30.7658,30.7731,30.7585,30.7658,72700.0
2015-04-24 14:50:00,41.9,41.91,41.86,41.88,41100.0,30.7585,30.7658,30.7291,30.7438,41100.0
2015-04-24 15:00:00,41.88,41.89,41.86,41.89,61000.0,30.7438,30.7511,30.7291,30.7511,61000.0
2015-04-24 15:10:00,41.88,41.89,41.86,41.86,56000.0,30.7438,30.7511,30.7291,30.7291,56000.0
2015-04-24 15:20:00,41.87,41.9,41.86,41.9,152400.0,30.7364,30.7585,30.7291,30.7585,152400.0
2015-04-24 15:30:00,41.9,41.9,41.87,41.9,86400.0,30.7585,30.7585,30.7364,30.7585,86400.0
2015-04-24 15:40:00,41.9,41.91,41.89,41.9,97600.0,30.7585,30.7658,30.7511,30.7585,97600.0
2015-04-24 15:50:00,41.9,41.93,41.88,41.92,209300.0,30.7585,30.7805,30.7438,30.7731,209300.0
2015-04-27 09:30:00,42.15,42.17,42.06,42.13,183200.0,30.942,30.9567,30.8759,30.9273,183200.0
2015-04-27 09:40:00,42.13,42.14,42.11,42.12,60200.0,30.9273,30.9346,30.9126,30.92,60200.0
2015-04-27 09:50:00,42.12,42.19,42.12,42.18,129600.0,30.92,30.9713,30.92,30.964,129600.0
2015-04-27 10:00:00,42.18,42.23,42.17,42.2,297900.0,30.964,31.0007,30.9567,30.9787,297900.0
2015-04-27 10:10:00,42.2,42.21,42.18,42.21,42800.0,30.9787,30.986,30.964,30.986,42800.0
2015-04-27 10:20:00,42.22,42.24,42.2,42.23,38000.0,30.9934,31.008,30.9787,31.0007,38000.0
2015-04-27 10:30:00,42.23,42.25,42.18,42.19,99900.0,31.0007,31.0154,30.964,30.9713,99900.0
2015-04-27 10:40:00,42.19,42.22,42.16,42.16,98300.0,30.9713,30.9934,30.9493,30.9493,98300.0
2015-04-27 10:50:00,42.17,42.19,42.14,42.19,102100.0,30.9567,30.9713,30.9346,30.9713,102100.0
2015-04-27 11:00:00,42.19,42.22,42.15,42.17,55100.0,30.9713,30.9934,30.942,30.9567,55100.0
2015-04-27 11:10:00,42.17,42.23,42.16,42.22,89100.0,30.9567,31.0007,30.9493,30.9934,89100.0
2015-04-27 11:20:00,42.22,42.27,42.22,42.24,236800.0,30.9934,31.0301,30.9934,31.008,236800.0
2015-04-27 11:30:00,42.25,42.29,42.24,42.28,61000.0,31.0154,31.0447,31.008,31.0374,61000.0
2015-04-27 11:40:00,42.27,42.29,42.25,42.25,82900.0,31.0301,31.0447,31.0154,31.0154,82900.0
2015-04-27 11:50:00,42.26,42.26,42.23,42.23,48700.0,31.0227,31.0227,31.0007,31.0007,48700.0
2015-04-27 12:00:00,42.23,42.28,42.22,42.26,21900.0,31.0007,31.0374,30.9934,31.0227,21900.0
2015-04-27 12:10:00,42.26,42.27,42.21,42.21,73800.0,31.0227,31.0301,30.986,30.986,73800.0
2015-04-27 12:20:00,42.21,42.27,42.2,42.26,71200.0,30.986,31.0301,30.9787,31.0227,71200.0
2015-04-27 12:30:00,42.26,42.28,42.24,42.27,36000.0,31.0227,31.0374,31.008,31.0301,36000.0
2015-04-27 12:40:00,42.26,42.27,42.24,42.24,21000.0,31.0227,31.0301,31.008,31.008,21000.0
2015-04-27 12:50:00,42.24,42.24,42.18,42.21,54300.0,31.008,31.008,30.964,30.986,54300.0
2015-04-27 13:00:00,42.21,42.22,42.2,42.22,69000.0,30.986,30.9934,30.9787,30.9934,69000.0
2015-04-27 13:10:00,42.22,42.23,42.18,42.2,33800.0,30.9934,31.0007,30.964,30.9787,33800.0
2015-04-27 13:20:00,42.2,42.21,42.18,42.19,23800.0,30.9787,30.986,30.964,30.9713,23800.0
2015-04-27 13:30:00,42.2,42.21,42.18,42.19,26500.0,30.9787,30.986,30.964,30.9713,26500.0
2015-04-27 13:40:00,42.2,42.21,42.15,42.15,49000.0,30.9787,30.986,30.942,30.942,49000.0
2015-04-27 13:50:00,42.15,42.16,42.13,42.14,84900.0,30.942,30.9493,30.9273,30.9346,84900.0
2015-04-27 14:00:00,42.15,42.17,42.13,42.16,42300.0,30.942,30.9567,30.9273,30.9493,42300.0
2015-04-27 14:10:00,42.15,42.16,42.13,42.15,41800.0,30.942,30.9493,30.9273,30.942,41800.0
2015-04-27 14:20:00,42.16,42.18,42.15,42.17,103400.0,30.9493,30.964,30.942,30.9567,103400.0
2015-04-27 14:30:00,42.17,42.18,42.15,42.15,39600.0,30.9567,30.964,30.942,30.942,39600.0
2015-04-27 14:40:00,42.15,42.17,42.14,42.15,81500.0,30.942,30.9567,30.9346,30.942,81500.0
2015-04-27 14:50:00,42.15,42.16,42.13,42.14,34600.0,30.942,30.9493,30.9273,30.9346,34600.0
2015-04-27 15:00:00,42.15,42.17,42.14,42.16,59600.0,30.942,30.9567,30.9346,30.9493,59600.0
2015-04-27 15:10:00,42.16,42.17,42.12,42.13,67600.0,30.9493,30.9567,30.92,30.9273,67600.0
2015-04-27 15:20:00,42.12,42.14,42.11,42.12,163900.0,30.92,30.9346,30.9126,30.92,163900.0
2015-04-27 15:30:00,42.11,42.12,42.08,42.11,73600.0,30.9126,30.92,30.8906,30.9126,73600.0
2015-04-27 15:40:00,42.11,42.11,42.07,42.09,120800.0,30.9126,30.9126,30.8832,30.8979,120800.0
2015-04-27 15:50:00,42.09,42.11,42.07,42.1,290400.0,30.8979,30.9126,30.8832,30.9053,290400.0
2015-04-28 09:30:00,42.09,42.09,41.98,41.98,303700.0,30.8979,30.8979,30.8172,30.8172,303700.0
2015-04-28 09:40:00,42.01,42.03,41.97,41.98,27200.0,30.8392,30.8539,30.8098,30.8172,27200.0
2015-04-28 09:50:00,41.99,42.02,41.98,41.99,17200.0,30.8245,30.8465,30.8172,30.8245,17200.0
2015-04-28 10:00:00,41.98,42.02,41.92,41.95,152700.0,30.8172,30.8465,30.7731,30.7952,152700.0
2015-04-28 10:10:00,41.95,41.98,41.88,41.97,84900.0,30.7952,30.8172,30.7438,30.8098,84900.0
2015-04-28 10:20:00,41.97,41.99,41.93,41.94,41000.0,30.8098,30.8245,30.7805,30.7878,41000.0
2015-04-28 10:30:00,41.94,42.0,41.93,42.0,74900.0,30.7878,30.8319,30.7805,30.8319,74900.0
2015-04-28 10:40:00,41.99,42.04,41.99,42.02,131200.0,30.8245,30.8612,30.8245,30.8465,131200.0
2015-04-28 10:50:00,42.02,42.09,42.02,42.08,110300.0,30.8465,30.8979,30.8465,30.8906,110300.0
2015-04-28 11:00:00,42.08,42.15,42.07,42.13,124800.0,30.8906,30.942,30.8832,30.9273,124800.0
2015-04-28 11:10:00,42.13,42.15,42.1,42.12,95100.0,30.9273,30.942,30.9053,30.92,95100.0
2015-04-28 11:20:00,42.12,42.13,42.06,42.07,29800.0,30.92,30.9273,30.8759,30.8832,29800.0
2015-04-28 11:30:00,42.06,42.16,42.06,42.14,87100.0,30.8759,30.9493,30.8759,30.9346,87100.0
2015-04-28 11:40:00,42.14,42.14,42.07,42.12,620800.0,30.9346,30.9346,30.8832,30.92,620800.0
2015-04-28 11:50:00,42.13,42.13,42.1,42.12,41000.0,30.9273,30.9273,30.9053,30.92,41000.0
2015-04-28 12:00:00,42.12,42.13,42.09,42.12,39300.0,30.92,30.9273,30.8979,30.92,39300.0
2015-04-28 12:10:00,42.12,42.13,42.07,42.08,48600.0,30.92,30.9273,30.8832,30.8906,48600.0
2015-04-28 12:20:00,42.09,42.1,42.08,42.1,33700.0,30.8979,30.9053,30.8906,30.9053,33700.0
2015-04-28 12:30:00,42.09,42.11,42.08,42.09,23500.0,30.8979,30.9126,30.8906,30.8979,23500.0
2015-04-28 12:40:00,42.09,42.12,42.09,42.11,18000.0,30.8979,30.92,30.8979,30.9126,18000.0
2015-04-28 12:50:00,42.12,42.14,42.1,42.13,33100.0,30.92,30.9346,30.9053,30.9273,33100.0
2015-04-28 13:00:00,42.12,42.14,42.11,42.14,48800.0,30.92,30.9346,30.9126,30.9346,48800.0
2015-04-28 13:10:00,42.13,42.14,42.13,42.14,77000.0,30.9273,30.9346,30.9273,30.9346,77000.0
2015-04-28 13:20:00,42.13,42.15,42.12,42.12,108600.0,30.9273,30.942,30.92,30.92,108600.0
2015-04-28 13:30:00,42.13,42.15,42.11,42.14,46600.0,30.9273,30.942,30.9126,30.9346,46600.0
2015-04-28 13:40:00,42.14,42.16,42.12,42.16,43900.0,30.9346,30.9493,30.92,30.9493,43900.0
2015-04-28 13:50:00,42.16,42.16,42.14,42.14,72700.0,30.9493,30.9493,30.9346,30.9346,72700.0
2015-04-28 14:00:00,42.15,42.15,42.1,42.11,72200.0,30.942,30.942,30.9053,30.9126,72200.0
2015-04-28 14:10:00,42.12,42.14,42.11,42.13,75200.0,30.92,30.9346,30.9126,30.9273,75200.0
2015-04-28 14:20:00,42.13,42.13,42.11,42.11,49600.0,30.9273,30.9273,30.9126,30.9126,49600.0
2015-04-28 14:30:00,42.11,42.13,42.09,42.11,37300.0,30.9126,30.9273,30.8979,30.9126,37300.0
2015-04-28 14:40:00,42.11,42.12,42.1,42.11,89600.0,30.9126,30.92,30.9053,30.9126,89600.0
2015-04-28 14:50:00,42.11,42.12,42.1,42.11,60400.0,30.9126,30.92,30.9053,30.9126,60400.0
2015-04-28 15:00:00,42.11,42.11,42.1,42.11,45000.0,30.9126,30.9126,30.9053,30.9126,45000.0
2015-04-28 15:10:00,42.11,42.12,42.09,42.09,69100.0,30.9126,30.92,30.8979,30.8979,69100.0
2015-04-28 15:20:00,42.09,42.1,42.09,42.1,84500.0,30.8979,30.9053,30.8979,30.9053,84500.0
2015-04-28 15:30:00,42.1,42.12,42.09,42.11,109300.0,30.9053,30.92,30.8979,30.9126,109300.0
2015-04-28 15:40:00,42.11,42.11,42.09,42.09,98900.0,30.9126,30.9126,30.8979,30.8979,98900.0
2015-04-28 15:50:00,42.1,42.17,42.09,42.16,256300.0,30.9053,30.9567,30.8979,30.9493,256300.0
2015-04-29 09:30:00,41.85,41.91,41.83,41.87,124900.0,30.7217,30.7658,30.7071,30.7364,124900.0
2015-04-29 09:40:00,41.87,41.91,41.85,41.89,62500.0,30.7364,30.7658,30.7217,30.7511,62500.0
2015-04-29 09:50:00,41.9,41.92,41.88,41.9,78100.0,30.7585,30.7731,30.7438,30.7585,78100.0
2015-04-29 10:00:00,41.91,41.92,41.77,41.81,393000.0,30.7658,30.7731,30.663,30.6924,393000.0
2015-04-29 10:10:00,41.81,41.83,41.74,41.82,88600.0,30.6924,30.7071,30.641,30.6997,88600.0
2015-04-29 10:20:00,41.81,41.83,41.75,41.8,75800.0,30.6924,30.7071,30.6483,30.685,75800.0
2015-04-29 10:30:00,41.81,41.9,41.8,41.87,201400.0,30.6924,30.7585,30.685,30.7364,201400.0
2015-04-29 10:40:00,41.87,41.88,41.81,41.84,41000.0,30.7364,30.7438,30.6924,30.7144,41000.0
2015-04-29 10:50:00,41.84,41.89,41.8,41.84,141700.0,30.7144,30.7511,30.685,30.7144,141700.0
2015-04-29 11:00:00,41.84,41.98,41.84,41.89,95300.0,30.7144,30.8172,30.7144,30.7511,95300.0
2015-04-29 11:10:00,41.89,41.89,41.83,41.84,169400.0,30.7511,30.7511,30.7071,30.7144,169400.0
2015-04-29 11:20:00,41.84,41.9,41.8,41.8,62200.0,30.7144,30.7585,30.685,30.685,62200.0
2015-04-29 11:30:00,41.81,41.82,41.73,41.75,98100.0,30.6924,30.6997,30.6337,30.6483,98100.0
2015-04-29 11:40:00,41.75,41.78,41.74,41.77,45400.0,30.6483,30.6704,30.641,30.663,45400.0
2015-04-29 11:50:00,41.77,41.8,41.75,41.79,35000.0,30.663,30.685,30.6483,30.6777,35000.0
2015-04-29 12:00:00,41.8,41.8,41.74,41.74,24300.0,30.685,30.685,30.641,30.641,24300.0
2015-04-29 12:10:00,41.75,41.76,41.67,41.67,56400.0,30.6483,30.6557,30.5896,30.5896,56400.0
2015-04-29 12:20:00,41.67,41.72,41.65,41.65,30000.0,30.5896,30.6263,30.5749,30.5749,30000.0
2015-04-29 12:30:00,41.67,41.7,41.63,41.68,278300.0,30.5896,30.6116,30.5602,30.597,278300.0
2015-04-29 12:40:00,41.67,41.71,41.65,41.71,85200.0,30.5896,30.619,30.5749,30.619,85200.0
2015-04-29 12:50:00,41.71,41.74,41.69,41.73,25400.0,30.619,30.641,30.6043,30.6337,25400.0
2015-04-29 13:00:00,41.72,41.73,41.65,41.67,45700.0,30.6263,30.6337,30.5749,30.5896,45700.0
2015-04-29 13:10:00,41.66,41.71,41.63,41.69,45800.0,30.5823,30.619,30.5602,30.6043,45800.0
2015-04-29 13:20:00,41.7,41.72,41.68,41.69,56000.0,30.6116,30.6263,30.597,30.6043,56000.0
2015-04-29 13:30:00,41.69,41.75,41.68,41.75,83400.0,30.6043,30.6483,30.597,30.6483,83400.0
2015-04-29 13:40:00,41.75,41.78,41.73,41.76,79300.0,30.6483,30.6704,30.6337,30.6557,79300.0
2015-04-29 13:50:00,41.77,41.83,41.76,41.79,113400.0,30.663,30.7071,30.6557,30.6777,113400.0
2015-04-29 14:00:00,41.78,41.85,41.66,41.73,200500.0,30.6704,30.7217,30.5823,30.6337,200500.0
2015-04-29 14:10:00,41.73,41.76,41.66,41.71,188100.0,30.6337,30.6557,30.5823,30.619,188100.0
2015-04-29 14:20:00,41.71,41.85,41.7,41.8,1306200.0,30.619,30.7217,30.6116,30.685,1306200.0
2015-04-29 14:30:00,41.8,41.84,41.78,41.82,85900.0,30.685,30.7144,30.6704,30.6997,85900.0
2015-04-29 14:40:00,41.83,41.88,41.82,41.84,76600.0,30.7071,30.7438,30.6997,30.7144,76600.0
2015-04-29 14:50:00,41.83,41.84,41.8,41.8,75100.0,30.7071,30.7144,30.685,30.685,75100.0
2015-04-29 15:00:00,41.81,41.82,41.75,41.77,147700.0,30.6924,30.6997,30.6483,30.663,147700.0
2015-04-29 15:10:00,41.77,41.79,41.71,41.77,55900.0,30.663,30.6777,30.619,30.663,55900.0
2015-04-29 15:20:00,41.77,41.78,41.73,41.74,36700.0,30.663,30.6704,30.6337,30.641,36700.0
2015-04-29 15:30:00,41.73,41.78,41.73,41.76,85300.0,30.6337,30.6704,30.6337,30.6557,85300.0
2015-04-29 15:40:00,41.76,41.77,41.72,41.73,118700.0,30.6557,30.663,30.6263,30.6337,118700.0
2015-04-29 15:50:00,41.74,41.8,41.72,41.79,145800.0,30.641,30.685,30.6263,30.6777,145800.0
2015-04-30 09:30:00,41.5,41.54,41.43,41.5,145200.0,30.4648,30.4942,30.4134,30.4648,145200.0
2015-04-30 09:40:00,41.5,41.53,41.44,41.51,67300.0,30.4648,30.4868,30.4208,30.4722,67300.0
2015-04-30 09:50:00,41.51,41.51,41.43,41.45,142400.0,30.4722,30.4722,30.4134,30.4281,142400.0
2015-04-30 10:00:00,41.44,41.47,41.4,41.43,141600.0,30.4208,30.4428,30.3914,30.4134,141600.0
2015-04-30 10:10:00,41.42,41.48,41.41,41.48,53200.0,30.4061,30.4501,30.3987,30.4501,53200.0
2015-04-30 10:20:00,41.47,41.49,41.41,41.46,273400.0,30.4428,30.4575,30.3987,30.4355,273400.0
2015-04-30 10:30:00,41.45,41.48,41.42,41.44,190000.0,30.4281,30.4501,30.4061,30.4208,190000.0
2015-04-30 10:40:00,41.43,41.5,41.41,41.48,100000.0,30.4134,30.4648,30.3987,30.4501,100000.0
2015-04-30 10:50:00,41.49,41.52,41.43,41.51,60500.0,30.4575,30.4795,30.4134,30.4722,60500.0
2015-04-30 11:00:00,41.51,41.57,41.5,41.54,130200.0,30.4722,30.5162,30.4648,30.4942,130200.0
2015-04-30 11:10:00,41.54,41.59,41.53,41.59,51700.0,30.4942,30.5309,30.4868,30.5309,51700.0
2015-04-30 11:20:00,41.58,41.6,41.54,41.57,57700.0,30.5235,30.5382,30.4942,30.5162,57700.0
2015-04-30 11:30:00,41.57,41.59,41.45,41.47,340100.0,30.5162,30.5309,30.4281,30.4428,340100.0
2015-04-30 11:40:00,41.47,41.49,41.46,41.47,302500.0,30.4428,30.4575,30.4355,30.4428,302500.0
2015-04-30 11:50:00,41.47,41.48,41.4,41.4,234100.0,30.4428,30.4501,30.3914,30.3914,234100.0
2015-04-30 12:00:00,41.4,41.45,41.4,41.43,110800.0,30.3914,30.4281,30.3914,30.4134,110800.0
2015-04-30 12:10:00,41.43,41.47,41.42,41.46,40000.0,30.4134,30.4428,30.4061,30.4355,40000.0
2015-04-30 12:20:00,41.45,41.48,41.45,41.46,67800.0,30.4281,30.4501,30.4281,30.4355,67800.0
2015-04-30 12:30:00,41.46,41.47,41.41,41.43,1150600.0,30.4355,30.4428,30.3987,30.4134,1150600.0
2015-04-30 12:40:00,41.44,41.44,41.39,41.39,829500.0,30.4208,30.4208,30.3841,30.3841,829500.0
2015-04-30 12:50:00,41.4,41.4,41.36,41.39,292200.0,30.3914,30.3914,30.362,30.3841,292200.0
2015-04-30 13:00:00,41.39,41.44,41.39,41.44,731300.0,30.3841,30.4208,30.3841,30.4208,731300.0
2015-04-30 13:10:00,41.43,41.46,41.41,41.45,218100.0,30.4134,30.4355,30.3987,30.4281,218100.0
2015-04-30 13:20:00,41.46,41.46,41.41,41.44,34400.0,30.4355,30.4355,30.3987,30.4208,34400.0
2015-04-30 13:30:00,41.43,41.46,41.42,41.42,63700.0,30.4134,30.4355,30.4061,30.4061,63700.0
2015-04-30 13:40:00,41.42,41.47,41.42,41.46,40300.0,30.4061,30.4428,30.4061,30.4355,40300.0
2015-04-30 13:50:00,41.45,41.49,41.44,41.46,26600.0,30.4281,30.4575,30.4208,30.4355,26600.0
2015-04-30 14:00:00,41.46,41.46,41.43,41.45,32700.0,30.4355,30.4355,30.4134,30.4281,32700.0
2015-04-30 14:10:00,41.45,41.5,41.45,41.48,47600.0,30.4281,30.4648,30.4281,30.4501,47600.0
2015-04-30 14:20:00,41.49,41.49,41.42,41.43,177700.0,30.4575,30.4575,30.4061,30.4134,177700.0
2015-04-30 14:30:00,41.42,41.45,41.39,41.44,72000.0,30.4061,30.4281,30.3841,30.4208,72000.0
2015-04-30 14:40:00,41.45,41.46,41.42,41.44,57700.0,30.4281,30.4355,30.4061,30.4208,57700.0
2015-04-30 14:50:00,41.43,41.44,41.39,41.43,94100.0,30.4134,30.4208,30.3841,30.4134,94100.0
2015-04-30 15:00:00,41.42,41.42,41.31,41.33,227900.0,30.4061,30.4061,30.3253,30.34,227900.0
2015-04-30 15:10:00,41.31,41.39,41.28,41.39,121300.0,30.3253,30.3841,30.3033,30.3841,121300.0
2015-04-30 15:20:00,41.39,41.41,41.31,41.35,98600.0,30.3841,30.3987,30.3253,30.3547,98600.0
2015-04-30 15:30:00,41.36,41.4,41.34,41.37,121800.0,30.362,30.3914,30.3474,30.3694,121800.0
2015-04-30 15:40:00,41.37,41.37,41.3,41.33,150900.0,30.3694,30.3694,30.318,30.34,150900.0
2015-04-30 15:50:00,41.32,41.37,41.3,41.36,633500.0,30.3327,30.3694,30.318,30.362,633500.0
2015-05-01 09:30:00,41.59,41.59,41.51,41.55,426000.0,30.5309,30.5309,30.4722,30.5015,426000.0
2015-05-01 09:40:00,41.55,41.57,41.53,41.55,78500.0,30.5015,30.5162,30.4868,30.5015,78500.0
2015-05-01 09:50:00,41.55,41.59,41.53,41.56,84100.0,30.5015,30.5309,30.4868,30.5089,84100.0
2015-05-01 10:00:00,41.57,41.6,41.47,41.49,270600.0,30.5162,30.5382,30.4428,30.4575,270600.0
2015-05-01 10:10:00,41.5,41.52,41.46,41.5,114600.0,30.4648,30.4795,30.4355,30.4648,114600.0
2015-05-01 10:20:00,41.51,41.53,41.49,41.5,302200.0,30.4722,30.4868,30.4575,30.4648,302200.0
2015-05-01 10:30:00,41.5,41.52,41.46,41.48,111400.0,30.4648,30.4795,30.4355,30.4501,111400.0
2015-05-01 10:40:00,41.47,41.49,41.45,41.48,106400.0,30.4428,30.4575,30.4281,30.4501,106400.0
2015-05-01 10:50:00,41.47,41.52,41.47,41.5,49500.0,30.4428,30.4795,30.4428,30.4648,49500.0
2015-05-01 11:00:00,41.5,41.52,41.47,41.48,130900.0,30.4648,30.4795,30.4428,30.4501,130900.0
2015-05-01 11:10:00,41.48,41.5,41.46,41.48,78800.0,30.4501,30.4648,30.4355,30.4501,78800.0
2015-05-01 11:20:00,41.48,41.51,41.47,41.51,65400.0,30.4501,30.4722,30.4428,30.4722,65400.0
2015-05-01 11:30:00,41.51,41.52,41.48,41.5,67000.0,30.4722,30.4795,30.4501,30.4648,67000.0
2015-05-01 11:40:00,41.5,41.5,41.43,41.43,261100.0,30.4648,30.4648,30.4134,30.4134,261100.0
2015-05-01 11:50:00,41.43,41.48,41.41,41.47,74800.0,30.4134,30.4501,30.3987,30.4428,74800.0
2015-05-01 12:00:00,41.46,41.47,41.42,41.44,76200.0,30.4355,30.4428,30.4061,30.4208,76200.0
2015-05-01 12:10:00,41.44,41.46,41.43,41.45,58800.0,30.4208,30.4355,30.4134,30.4281,58800.0
2015-05-01 12:20:00,41.45,41.5,41.43,41.5,65100.0,30.4281,30.4648,30.4134,30.4648,65100.0
2015-05-01 12:30:00,41.5,41.52,41.49,41.5,24500.0,30.4648,30.4795,30.4575,30.4648,24500.0
2015-05-01 12:40:00,41.5,41.51,41.48,41.49,70800.0,30.4648,30.4722,30.4501,30.4575,70800.0
2015-05-01 12:50:00,41.48,41.49,41.46,41.47,32600.0,30.4501,30.4575,30.4355,30.4428,32600.0
2015-05-01 13:00:00,41.48,41.49,41.46,41.48,46700.0,30.4501,30.4575,30.4355,30.4501,46700.0
2015-05-01 13:10:00,41.48,41.5,41.47,41.5,35900.0,30.4501,30.4648,30.4428,30.4648,35900.0
2015-05-01 13:20:00,41.5,41.51,41.48,41.51,39200.0,30.4648,30.4722,30.4501,30.4722,39200.0
2015-05-01 13:30:00,41.51,41.52,41.5,41.52,115000.0,30.4722,30.4795,30.4648,30.4795,115000.0
2015-05-01 13:40:00,41.52,41.53,41.5,41.52,51700.0,30.4795,30.4868,30.4648,30.4795,51700.0
2015-05-01 13:50:00,41.53,41.58,41.52,41.56,71000.0,30.4868,30.5235,30.4795,30.5089,71000.0
2015-05-01 14:00:00,41.57,41.61,41.57,41.61,44800.0,30.5162,30.5456,30.5162,30.5456,44800.0
2015-05-01 14:10:00,41.61,41.61,41.58,41.58,112500.0,30.5456,30.5456,30.5235,30.5235,112500.0
2015-05-01 14:20:00,41.59,41.66,41.58,41.66,255700.0,30.5309,30.5823,30.5235,30.5823,255700.0
2015-05-01 14:30:00,41.66,41.66,41.64,41.65,51300.0,30.5823,30.5823,30.5676,30.5749,51300.0
2015-05-01 14:40:00,41.64,41.65,41.62,41.62,42400.0,30.5676,30.5749,30.5529,30.5529,42400.0
2015-05-01 14:50:00,41.63,41.63,41.6,41.63,48900.0,30.5602,30.5602,30.5382,30.5602,48900.0
2015-05-01 15:00:00,41.63,41.65,41.62,41.64,64000.0,30.5602,30.5749,30.5529,30.5676,64000.0
2015-05-01 15:10:00,41.63,41.64,41.63,41.64,36500.0,30.5602,30.5676,30.5602,30.5676,36500.0
2015-05-01 15:20:00,41.63,41.65,41.62,41.63,73700.0,30.5602,30.5749,30.5529,30.5602,73700.0
2015-05-01 15:30:00,41.63,41.66,41.62,41.66,73400.0,30.5602,30.5823,30.5529,30.5823,73400.0
2015-05-01 15:40:00,41.66,41.69,41.66,41.67,81800.0,30.5823,30.6043,30.5823,30.5896,81800.0
2015-05-01 15:50:00,41.67,41.72,41.67,41.72,182700.0,30.5896,30.6263,30.5896,30.6263,182700.0
2015-05-04 09:30:00,41.77,41.9,41.71,41.77,164600.0,30.663,30.7585,30.619,30.663,164600.0
2015-05-04 09:40:00,41.77,41.81,41.74,41.74,48800.0,30.663,30.6924,30.641,30.641,48800.0
2015-05-04 09:50:00,41.75,41.78,41.74,41.76,48800.0,30.6483,30.6704,30.641,30.6557,48800.0
2015-05-04 10:00:00,41.76,41.76,41.73,41.75,134600.0,30.6557,30.6557,30.6337,30.6483,134600.0
2015-05-04 10:10:00,41.75,41.8,41.73,41.78,179600.0,30.6483,30.685,30.6337,30.6704,179600.0
2015-05-04 10:20:00,41.79,41.79,41.75,41.76,154700.0,30.6777,30.6777,30.6483,30.6557,154700.0
2015-05-04 10:30:00,41.78,41.78,41.73,41.74,106200.0,30.6704,30.6704,30.6337,30.641,106200.0
2015-05-04 10:40:00,41.74,41.75,41.71,41.74,71500.0,30.641,30.6483,30.619,30.641,71500.0
2015-05-04 10:50:00,41.73,41.75,41.71,41.73,40100.0,30.6337,30.6483,30.619,30.6337,40100.0
2015-05-04 11:00:00,41.73,41.76,41.72,41.73,29100.0,30.6337,30.6557,30.6263,30.6337,29100.0
2015-05-04 11:10:00,41.72,41.74,41.7,41.72,49400.0,30.6263,30.641,30.6116,30.6263,49400.0
2015-05-04 11:20:00,41.73,41.75,41.72,41.73,75700.0,30.6337,30.6483,30.6263,30.6337,75700.0
2015-05-04 11:30:00,41.73,41.73,41.68,41.71,52400.0,30.6337,30.6337,30.597,30.619,52400.0
2015-05-04 11:40:00,41.71,41.71,41.67,41.68,37500.0,30.619,30.619,30.5896,30.597,37500.0
2015-05-04 11:50:00,41.69,41.7,41.67,41.7,27800.0,30.6043,30.6116,30.5896,30.6116,27800.0
2015-05-04 12:00:00,41.71,41.74,41.69,41.72,49300.0,30.619,30.641,30.6043,30.6263,49300.0
2015-05-04 12:10:00,41.72,41.75,41.71,41.73,39500.0,30.6263,30.6483,30.619,30.6337,39500.0
2015-05-04 12:20:00,41.73,41.75,41.72,41.73,84800.0,30.6337,30.6483,30.6263,30.6337,84800.0
2015-05-04 12:30:00,41.74,41.75,41.71,41.73,33000.0,30.641,30.6483,30.619,30.6337,33000.0
2015-05-04 12:40:00,41.73,41.74,41.7,41.71,37500.0,30.6337,30.641,30.6116,30.619,37500.0
2015-05-04 12:50:00,41.71,41.74,41.7,41.73,25800.0,30.619,30.641,30.6116,30.6337,25800.0
2015-05-04 13:00:00,41.73,41.74,41.69,41.71,73100.0,30.6337,30.641,30.6043,30.619,73100.0
2015-05-04 13:10:00,41.71,41.73,41.7,41.7,52800.0,30.619,30.6337,30.6116,30.6116,52800.0
2015-05-04 13:20:00,41.71,41.73,41.69,41.72,40100.0,30.619,30.6337,30.6043,30.6263,40100.0
2015-05-04 13:30:00,41.72,41.73,41.7,41.72,108800.0,30.6263,30.6337,30.6116,30.6263,108800.0
2015-05-04 13:40:00,41.71,41.73,41.7,41.71,48300.0,30.619,30.6337,30.6116,30.619,48300.0
2015-05-04 13:50:00,41.7,41.73,41.7,41.73,68000.0,30.6116,30.6337,30.6116,30.6337,68000.0
2015-05-04 14:00:00,41.73,41.74,41.68,41.73,108700.0,30.6337,30.641,30.597,30.6337,108700.0
2015-05-04 14:10:00,41.73,41.74,41.72,41.74,65000.0,30.6337,30.641,30.6263,30.641,65000.0
2015-05-04 14:20:00,41.73,41.75,41.73,41.74,71600.0,30.6337,30.6483,30.6337,30.641,71600.0
2015-05-04 14:30:00,41.74,41.74,41.72,41.74,32400.0,30.641,30.641,30.6263,30.641,32400.0
2015-05-04 14:40:00,41.73,41.74,41.71,41.72,129700.0,30.6337,30.641,30.619,30.6263,129700.0
2015-05-04 14:50:00,41.72,41.74,41.71,41.73,52000.0,30.6263,30.641,30.619,30.6337,52000.0
2015-05-04 15:00:00,41.72,41.74,41.72,41.74,144700.0,30.6263,30.641,30.6263,30.641,144700.0
2015-05-04 15:10:00,41.73,41.75,41.72,41.75,94700.0,30.6337,30.6483,30.6263,30.6483,94700.0
2015-05-04 15:20:00,41.75,41.76,41.74,41.76,27600.0,30.6483,30.6557,30.641,30.6557,27600.0
2015-05-04 15:30:00,41.76,41.78,41.74,41.77,156800.0,30.6557,30.6704,30.641,30.663,156800.0
2015-05-04 15:40:00,41.76,41.77,41.75,41.76,86600.0,30.6557,30.663,30.6483,30.6557,86600.0
2015-05-04 15:50:00,41.76,41.77,41.74,41.76,143500.0,30.6557,30.663,30.641,30.6557,143500.0
2015-05-05 09:30:00,41.58,41.61,41.52,41.54,158500.0,30.5235,30.5456,30.4795,30.4942,158500.0
2015-05-05 09:40:00,41.53,41.58,41.49,41.5,78400.0,30.4868,30.5235,30.4575,30.4648,78400.0
2015-05-05 09:50:00,41.51,41.52,41.47,41.49,58100.0,30.4722,30.4795,30.4428,30.4575,58100.0
2015-05-05 10:00:00,41.49,41.49,41.35,41.41,137400.0,30.4575,30.4575,30.3547,30.3987,137400.0
2015-05-05 10:10:00,41.41,41.45,41.39,41.42,161700.0,30.3987,30.4281,30.3841,30.4061,161700.0
2015-05-05 10:20:00,41.41,41.49,41.41,41.47,128000.0,30.3987,30.4575,30.3987,30.4428,128000.0
2015-05-05 10:30:00,41.46,41.47,41.42,41.42,72800.0,30.4355,30.4428,30.4061,30.4061,72800.0
2015-05-05 10:40:00,41.41,41.46,41.38,41.43,117600.0,30.3987,30.4355,30.3767,30.4134,117600.0
2015-05-05 10:50:00,41.43,41.45,41.35,41.36,254700.0,30.4134,30.4281,30.3547,30.362,254700.0
2015-05-05 11:00:00,41.36,41.37,41.28,41.3,127500.0,30.362,30.3694,30.3033,30.318,127500.0
2015-05-05 11:10:00,41.29,41.33,41.25,41.25,56700.0,30.3107,30.34,30.2813,30.2813,56700.0
2015-05-05 11:20:00,41.25,41.25,41.17,41.18,56200.0,30.2813,30.2813,30.2226,30.2299,56200.0
2015-05-05 11:30:00,41.19,41.2,41.14,41.16,85300.0,30.2372,30.2446,30.2005,30.2152,85300.0
2015-05-05 11:40:00,41.16,41.21,41.16,41.19,60700.0,30.2152,30.2519,30.2152,30.2372,60700.0
2015-05-05 11:50:00,41.19,41.2,41.15,41.19,75900.0,30.2372,30.2446,30.2079,30.2372,75900.0
2015-05-05 12:00:00,41.19,41.21,41.17,41.19,60600.0,30.2372,30.2519,30.2226,30.2372,60600.0
2015-05-05 12:10:00,41.18,41.22,41.18,41.22,28800.0,30.2299,30.2593,30.2299,30.2593,28800.0
2015-05-05 12:20:00,41.23,41.24,41.2,41.23,34300.0,30.2666,30.274,30.2446,30.2666,34300.0
2015-05-05 12:30:00,41.23,41.23,41.21,41.22,27300.0,30.2666,30.2666,30.2519,30.2593,27300.0
2015-05-05 12:40:00,41.21,41.24,41.2,41.23,40500.0,30.2519,30.274,30.2446,30.2666,40500.0
2015-05-05 12:50:00,41.24,41.24,41.19,41.2,26800.0,30.274,30.274,30.2372,30.2446,26800.0
2015-05-05 13:00:00,41.19,41.23,41.15,41.15,49000.0,30.2372,30.2666,30.2079,30.2079,49000.0
2015-05-05 13:10:00,41.16,41.17,41.1,41.12,62800.0,30.2152,30.2226,30.1712,30.1859,62800.0
2015-05-05 13:20:00,41.12,41.15,41.09,41.13,56200.0,30.1859,30.2079,30.1638,30.1932,56200.0
2015-05-05 13:30:00,41.13,41.16,41.12,41.15,102500.0,30.1932,30.2152,30.1859,30.2079,102500.0
2015-05-05 13:40:00,41.15,41.16,41.13,41.14,81000.0,30.2079,30.2152,30.1932,30.2005,81000.0
2015-05-05 13:50:00,41.15,41.17,41.13,41.14,107900.0,30.2079,30.2226,30.1932,30.2005,107900.0
2015-05-05 14:00:00,41.13,41.14,41.1,41.14,65600.0,30.1932,30.2005,30.1712,30.2005,65600.0
2015-05-05 14:10:00,41.14,41.17,41.13,41.16,88900.0,30.2005,30.2226,30.1932,30.2152,88900.0
2015-05-05 14:20:00,41.16,41.18,41.11,41.12,80600.0,30.2152,30.2299,30.1785,30.1859,80600.0
2015-05-05 14:30:00,41.12,41.15,41.11,41.14,49200.0,30.1859,30.2079,30.1785,30.2005,49200.0
2015-05-05 14:40:00,41.14,41.14,41.11,41.12,111000.0,30.2005,30.2005,30.1785,30.1859,111000.0
2015-05-05 14:50:00,41.12,41.14,41.09,41.13,123900.0,30.1859,30.2005,30.1638,30.1932,123900.0
2015-05-05 15:00:00,41.12,41.14,41.1,41.11,75600.0,30.1859,30.2005,30.1712,30.1785,75600.0
2015-05-05 15:10:00,41.1,41.13,41.09,41.1,102100.0,30.1712,30.1932,30.1638,30.1712,102100.0
2015-05-05 15:20:00,41.1,41.18,41.09,41.15,469800.0,30.1712,30.2299,30.1638,30.2079,469800.0
2015-05-05 15:30:00,41.15,41.17,41.14,41.16,614600.0,30.2079,30.2226,30.2005,30.2152,614600.0
2015-05-05 15:40:00,41.16,41.17,41.12,41.13,103500.0,30.2152,30.2226,30.1859,30.1932,103500.0
2015-05-05 15:50:00,41.13,41.15,41.1,41.14,236600.0,30.1932,30.2079,30.1712,30.2005,236600.0
2015-05-06 09:30:00,41.37,41.41,41.24,41.29,178500.0,30.3694,30.3987,30.274,30.3107,178500.0
2015-05-06 09:40:00,41.27,41.29,41.19,41.21,77900.0,30.296,30.3107,30.2372,30.2519,77900.0
2015-05-06 09:50:00,41.2,41.25,41.19,41.25,88000.0,30.2446,30.2813,30.2372,30.2813,88000.0
2015-05-06 10:00:00,41.25,41.27,41.18,41.18,151100.0,30.2813,30.296,30.2299,30.2299,151100.0
2015-05-06 10:10:00,41.18,41.3,41.15,41.28,213000.0,30.2299,30.318,30.2079,30.3033,213000.0
2015-05-06 10:20:00,41.29,41.3,41.21,41.3,82200.0,30.3107,30.318,30.2519,30.318,82200.0
2015-05-06 10:30:00,41.32,41.32,41.25,41.3,74500.0,30.3327,30.3327,30.2813,30.318,74500.0
2015-05-06 10:40:00,41.31,41.39,41.3,41.38,67900.0,30.3253,30.3841,30.318,30.3767,67900.0
2015-05-06 10:50:00,41.38,41.42,41.36,41.37,123400.0,30.3767,30.4061,30.362,30.3694,123400.0
2015-05-06 11:00:00,41.37,41.4,41.35,41.36,57700.0,30.3694,30.3914,30.3547,30.362,57700.0
2015-05-06 11:10:00,41.36,41.36,41.27,41.27,34500.0,30.362,30.362,30.296,30.296,34500.0
2015-05-06 11:20:00,41.27,41.3,41.22,41.28,92300.0,30.296,30.318,30.2593,30.3033,92300.0
2015-05-06 11:30:00,41.28,41.3,41.24,41.27,52000.0,30.3033,30.318,30.274,30.296,52000.0
2015-05-06 11:40:00,41.26,41.3,41.24,41.3,46200.0,30.2886,30.318,30.274,30.318,46200.0
2015-05-06 11:50:00,41.3,41.33,41.29,41.3,35000.0,30.318,30.34,30.3107,30.318,35000.0
2015-05-06 12:00:00,41.29,41.3,41.22,41.23,23000.0,30.3107,30.318,30.2593,30.2666,23000.0
2015-05-06 12:10:00,41.23,41.25,41.21,41.23,38800.0,30.2666,30.2813,30.2519,30.2666,38800.0
2015-05-06 12:20:00,41.23,41.24,41.21,41.22,11800.0,30.2666,30.274,30.2519,30.2593,11800.0
2015-05-06 12:30:00,41.22,41.22,41.2,41.22,13800.0,30.2593,30.2593,30.2446,30.2593,13800.0
2015-05-06 12:40:00,41.21,41.22,41.15,41.18,38600.0,30.2519,30.2593,30.2079,30.2299,38600.0
2015-05-06 12:50:00,41.18,41.18,41.15,41.15,37000.0,30.2299,30.2299,30.2079,30.2079,37000.0
2015-05-06 13:00:00,41.16,41.16,41.1,41.13,159600.0,30.2152,30.2152,30.1712,30.1932,159600.0
2015-05-06 13:10:00,41.13,41.17,41.11,41.17,29000.0,30.1932,30.2226,30.1785,30.2226,29000.0
2015-05-06 13:20:00,41.16,41.18,41.13,41.14,25700.0,30.2152,30.2299,30.1932,30.2005,25700.0
2015-05-06 13:30:00,41.13,41.14,41.09,41.13,40500.0,30.1932,30.2005,30.1638,30.1932,40500.0
2015-05-06 13:40:00,41.12,41.12,41.07,41.09,35900.0,30.1859,30.1859,30.1492,30.1638,35900.0
2015-05-06 13:50:00,41.09,41.12,41.07,41.09,72100.0,30.1638,30.1859,30.1492,30.1638,72100.0
2015-05-06 14:00:00,41.09,41.15,41.09,41.14,76400.0,30.1638,30.2079,30.1638,30.2005,76400.0
2015-05-06 14:10:00,41.14,41.15,41.11,41.15,69500.0,30.2005,30.2079,30.1785,30.2079,69500.0
2015-05-06 14:20:00,41.14,41.15,41.11,41.14,47300.0,30.2005,30.2079,30.1785,30.2005,47300.0
2015-05-06 14:30:00,41.14,41.15,41.08,41.09,101900.0,30.2005,30.2079,30.1565,30.1638,101900.0
2015-05-06 14:40:00,41.08,41.1,41.06,41.1,88800.0,30.1565,30.1712,30.1418,30.1712,88800.0
2015-05-06 14:50:00,41.09,41.1,41.07,41.08,133900.0,30.1638,30.1712,30.1492,30.1565,133900.0
2015-05-06 15:00:00,41.09,41.11,41.08,41.11,48000.0,30.1638,30.1785,30.1565,30.1785,48000.0
2015-05-06 15:10:00,41.1,41.11,41.05,41.06,102700.0,30.1712,30.1785,30.1345,30.1418,102700.0
2015-05-06 15:20:00,41.05,41.12,41.05,41.12,79100.0,30.1345,30.1859,30.1345,30.1859,79100.0
2015-05-06 15:30:00,41.12,41.15,41.08,41.13,71900.0,30.1859,30.2079,30.1565,30.1932,71900.0
2015-05-06 15:40:00,41.13,41.16,41.12,41.16,72100.0,30.1932,30.2152,30.1859,30.2152,72100.0
2015-05-06 15:50:00,41.15,41.22,41.14,41.21,219300.0,30.2079,30.2593,30.2005,30.2519,219300.0
2015-05-07 09:30:00,41.05,41.07,40.98,41.04,107700.0,30.1345,30.1492,30.0831,30.1271,107700.0
2015-05-07 09:40:00,41.03,41.08,41.0,41.03,100700.0,30.1198,30.1565,30.0978,30.1198,100700.0
2015-05-07 09:50:00,41.04,41.04,40.94,40.94,77500.0,30.1271,30.1271,30.0537,30.0537,77500.0
2015-05-07 10:00:00,40.93,40.98,40.89,40.96,260800.0,30.0464,30.0831,30.017,30.0684,260800.0
2015-05-07 10:10:00,40.95,40.98,40.92,40.94,146300.0,30.0611,30.0831,30.039,30.0537,146300.0
2015-05-07 10:20:00,40.93,40.97,40.89,40.92,101800.0,30.0464,30.0757,30.017,30.039,101800.0
2015-05-07 10:30:00,40.93,40.96,40.9,40.93,40200.0,30.0464,30.0684,30.0244,30.0464,40200.0
2015-05-07 10:40:00,40.94,41.01,40.94,40.99,34300.0,30.0537,30.1051,30.0537,30.0904,34300.0
2015-05-07 10:50:00,40.99,41.06,40.98,41.02,301400.0,30.0904,30.1418,30.0831,30.1124,301400.0
2015-05-07 11:00:00,41.03,41.06,41.0,41.02,95400.0,30.1198,30.1418,30.0978,30.1124,95400.0
2015-05-07 11:10:00,41.02,41.09,41.02,41.09,62800.0,30.1124,30.1638,30.1124,30.1638,62800.0
2015-05-07 11:20:00,41.1,41.13,41.08,41.09,60500.0,30.1712,30.1932,30.1565,30.1638,60500.0
2015-05-07 11:30:00,41.09,41.11,41.06,41.07,80100.0,30.1638,30.1785,30.1418,30.1492,80100.0
2015-05-07 11:40:00,41.06,41.09,41.05,41.06,305800.0,30.1418,30.1638,30.1345,30.1418,305800.0
2015-05-07 11:50:00,41.06,41.06,41.01,41.03,88400.0,30.1418,30.1418,30.1051,30.1198,88400.0
2015-05-07 12:00:00,41.02,41.06,41.01,41.06,92600.0,30.1124,30.1418,30.1051,30.1418,92600.0
2015-05-07 12:10:00,41.06,41.09,41.04,41.09,48600.0,30.1418,30.1638,30.1271,30.1638,48600.0
2015-05-07 12:20:00,41.09,41.1,41.05,41.06,20400.0,30.1638,30.1712,30.1345,30.1418,20400.0
2015-05-07 12:30:00,41.06,41.09,41.05,41.07,44100.0,30.1418,30.1638,30.1345,30.1492,44100.0
2015-05-07 12:40:00,41.08,41.09,41.05,41.06,32100.0,30.1565,30.1638,30.1345,30.1418,32100.0
2015-05-07 12:50:00,41.06,41.07,41.03,41.04,31900.0,30.1418,30.1492,30.1198,30.1271,31900.0
2015-05-07 13:00:00,41.04,41.06,41.01,41.01,36400.0,30.1271,30.1418,30.1051,30.1051,36400.0
2015-05-07 13:10:00,41.02,41.02,41.0,41.01,35100.0,30.1124,30.1124,30.0978,30.1051,35100.0
2015-05-07 13:20:00,41.0,41.02,40.99,41.0,26000.0,30.0978,30.1124,30.0904,30.0978,26000.0
2015-05-07 13:30:00,41.0,41.03,41.0,41.03,127000.0,30.0978,30.1198,30.0978,30.1198,127000.0
2015-05-07 13:40:00,41.02,41.04,41.02,41.04,21300.0,30.1124,30.1271,30.1124,30.1271,21300.0
2015-05-07 13:50:00,41.04,41.05,41.02,41.02,42100.0,30.1271,30.1345,30.1124,30.1124,42100.0
2015-05-07 14:00:00,41.02,41.06,41.02,41.04,101900.0,30.1124,30.1418,30.1124,30.1271,101900.0
2015-05-07 14:10:00,41.04,41.05,41.03,41.03,57000.0,30.1271,30.1345,30.1198,30.1198,57000.0
2015-05-07 14:20:00,41.04,41.07,41.03,41.07,101800.0,30.1271,30.1492,30.1198,30.1492,101800.0
2015-05-07 14:30:00,41.07,41.12,41.06,41.08,181800.0,30.1492,30.1859,30.1418,30.1565,181800.0
2015-05-07 14:40:00,41.07,41.09,41.06,41.06,118900.0,30.1492,30.1638,30.1418,30.1418,118900.0
2015-05-07 14:50:00,41.06,41.08,41.05,41.08,55500.0,30.1418,30.1565,30.1345,30.1565,55500.0
2015-05-07 15:00:00,41.08,41.08,41.05,41.07,225800.0,30.1565,30.1565,30.1345,30.1492,225800.0
2015-05-07 15:10:00,41.07,41.07,41.02,41.03,240500.0,30.1492,30.1492,30.1124,30.1198,240500.0
2015-05-07 15:20:00,41.03,41.04,41.02,41.03,218600.0,30.1198,30.1271,30.1124,30.1198,218600.0
2015-05-07 15:30:00,41.03,41.06,41.02,41.04,763500.0,30.1198,30.1418,30.1124,30.1271,763500.0
2015-05-07 15:40:00,41.04,41.06,41.03,41.05,193800.0,30.1271,30.1418,30.1198,30.1345,193800.0
2015-05-07 15:50:00,41.06,41.09,41.05,41.08,427500.0,30.1418,30.1638,30.1345,30.1565,427500.0
2015-05-08 09:30:00,41.72,41.82,41.66,41.78,332200.0,30.6263,30.6997,30.5823,30.6704,332200.0
2015-05-08 09:40:00,41.78,41.84,41.78,41.82,89800.0,30.6704,30.7144,30.6704,30.6997,89800.0
2015-05-08 09:50:00,41.83,41.86,41.81,41.83,30500.0,30.7071,30.7291,30.6924,30.7071,30500.0
2015-05-08 10:00:00,41.84,41.84,41.78,41.82,49400.0,30.7144,30.7144,30.6704,30.6997,49400.0
2015-05-08 10:10:00,41.82,41.83,41.77,41.77,90800.0,30.6997,30.7071,30.663,30.663,90800.0
2015-05-08 10:20:00,41.79,41.81,41.77,41.78,34400.0,30.6777,30.6924,30.663,30.6704,34400.0
2015-05-08 10:30:00,41.79,41.81,41.76,41.78,44700.0,30.6777,30.6924,30.6557,30.6704,44700.0
2015-05-08 10:40:00,41.79,41.83,41.78,41.83,57500.0,30.6777,30.7071,30.6704,30.7071,57500.0
2015-05-08 10:50:00,41.83,41.86,41.82,41.86,78100.0,30.7071,30.7291,30.6997,30.7291,78100.0
2015-05-08 11:00:00,41.85,41.9,41.84,41.9,141300.0,30.7217,30.7585,30.7144,30.7585,141300.0
2015-05-08 11:10:00,41.9,41.93,41.89,41.92,41000.0,30.7585,30.7805,30.7511,30.7731,41000.0
2015-05-08 11:20:00,41.92,41.95,41.91,41.93,29300.0,30.7731,30.7952,30.7658,30.7805,29300.0
2015-05-08 11:30:00,41.94,41.98,41.93,41.98,41100.0,30.7878,30.8172,30.7805,30.8172,41100.0
2015-05-08 11:40:00,41.98,42.02,41.97,42.01,81800.0,30.8172,30.8465,30.8098,30.8392,81800.0
2015-05-08 11:50:00,42.01,42.04,42.0,42.01,21500.0,30.8392,30.8612,30.8319,30.8392,21500.0
2015-05-08 12:00:00,42.02,42.04,41.98,41.98,40500.0,30.8465,30.8612,30.8172,30.8172,40500.0
2015-05-08 12:10:00,41.99,41.99,41.95,41.98,46100.0,30.8245,30.8245,30.7952,30.8172,46100.0
2015-05-08 12:20:00,41.97,41.98,41.94,41.98,21600.0,30.8098,30.8172,30.7878,30.8172,21600.0
2015-05-08 12:30:00,41.98,41.99,41.95,41.97,21600.0,30.8172,30.8245,30.7952,30.8098,21600.0
2015-05-08 12:40:00,41.96,41.97,41.95,41.95,53000.0,30.8025,30.8098,30.7952,30.7952,53000.0
2015-05-08 12:50:00,41.96,41.98,41.95,41.98,25900.0,30.8025,30.8172,30.7952,30.8172,25900.0
2015-05-08 13:00:00,41.97,42.01,41.96,42.01,32300.0,30.8098,30.8392,30.8025,30.8392,32300.0
2015-05-08 13:10:00,42.01,42.03,41.99,42.02,53800.0,30.8392,30.8539,30.8245,30.8465,53800.0
2015-05-08 13:20:00,42.02,42.03,41.98,41.99,55700.0,30.8465,30.8539,30.8172,30.8245,55700.0
2015-05-08 13:30:00,41.99,42.0,41.98,42.0,48100.0,30.8245,30.8319,30.8172,30.8319,48100.0
2015-05-08 13:40:00,42.0,42.01,41.99,42.0,45800.0,30.8319,30.8392,30.8245,30.8319,45800.0
2015-05-08 13:50:00,42.0,42.01,41.98,41.98,23700.0,30.8319,30.8392,30.8172,30.8172,23700.0
2015-05-08 14:00:00,41.98,42.0,41.95,41.96,82100.0,30.8172,30.8319,30.7952,30.8025,82100.0
2015-05-08 14:10:00,41.96,41.97,41.94,41.97,33200.0,30.8025,30.8098,30.7878,30.8098,33200.0
2015-05-08 14:20:00,41.96,41.97,41.93,41.94,39200.0,30.8025,30.8098,30.7805,30.7878,39200.0
2015-05-08 14:30:00,41.94,41.94,41.91,41.92,57000.0,30.7878,30.7878,30.7658,30.7731,57000.0
2015-05-08 14:40:00,41.93,41.95,41.92,41.94,32300.0,30.7805,30.7952,30.7731,30.7878,32300.0
2015-05-08 14:50:00,41.95,41.95,41.92,41.95,48600.0,30.7952,30.7952,30.7731,30.7952,48600.0
2015-05-08 15:00:00,41.94,41.97,41.94,41.97,23200.0,30.7878,30.8098,30.7878,30.8098,23200.0
2015-05-08 15:10:00,41.97,41.98,41.96,41.97,63600.0,30.8098,30.8172,30.8025,30.8098,63600.0
2015-05-08 15:20:00,41.96,41.98,41.96,41.97,180600.0,30.8025,30.8172,30.8025,30.8098,180600.0
2015-05-08 15:30:00,41.97,41.99,41.96,41.97,109800.0,30.8098,30.8245,30.8025,30.8098,109800.0
2015-05-08 15:40:00,41.96,41.97,41.95,41.96,127500.0,30.8025,30.8098,30.7952,30.8025,127500.0
2015-05-08 15:50:00,41.96,41.99,41.95,41.96,293700.0,30.8025,30.8245,30.7952,30.8025,293700.0
2015-05-11 09:30:00,41.67,41.74,41.62,41.73,89100.0,30.5896,30.641,30.5529,30.6337,89100.0
2015-05-11 09:40:00,41.73,41.75,41.7,41.7,38800.0,30.6337,30.6483,30.6116,30.6116,38800.0
2015-05-11 09:50:00,41.68,41.74,41.67,41.73,29500.0,30.597,30.641,30.5896,30.6337,29500.0
2015-05-11 10:00:00,41.74,41.78,41.73,41.76,42800.0,30.641,30.6704,30.6337,30.6557,42800.0
2015-05-11 10:10:00,41.76,41.77,41.74,41.76,67200.0,30.6557,30.663,30.641,30.6557,67200.0
2015-05-11 10:20:00,41.76,41.76,41.72,41.72,62200.0,30.6557,30.6557,30.6263,30.6263,62200.0
2015-05-11 10:30:00,41.72,41.73,41.68,41.72,63100.0,30.6263,30.6337,30.597,30.6263,63100.0
2015-05-11 10:40:00,41.71,41.76,41.71,41.75,87700.0,30.619,30.6557,30.619,30.6483,87700.0
2015-05-11 10:50:00,41.76,41.78,41.73,41.74,62500.0,30.6557,30.6704,30.6337,30.641,62500.0
2015-05-11 11:00:00,41.74,41.75,41.7,41.73,82900.0,30.641,30.6483,30.6116,30.6337,82900.0
2015-05-11 11:10:00,41.73,41.75,41.71,41.73,170500.0,30.6337,30.6483,30.619,30.6337,170500.0
2015-05-11 11:20:00,41.73,41.73,41.69,41.69,44700.0,30.6337,30.6337,30.6043,30.6043,44700.0
2015-05-11 11:30:00,41.69,41.72,41.69,41.7,34200.0,30.6043,30.6263,30.6043,30.6116,34200.0
2015-05-11 11:40:00,41.7,41.71,41.68,41.7,28800.0,30.6116,30.619,30.597,30.6116,28800.0
2015-05-11 11:50:00,41.7,41.73,41.69,41.72,68800.0,30.6116,30.6337,30.6043,30.6263,68800.0
2015-05-11 12:00:00,41.72,41.72,41.65,41.65,89800.0,30.6263,30.6263,30.5749,30.5749,89800.0
2015-05-11 12:10:00,41.65,41.68,41.63,41.64,84700.0,30.5749,30.597,30.5602,30.5676,84700.0
2015-05-11 12:20:00,41.64,41.66,41.62,41.66,53700.0,30.5676,30.5823,30.5529,30.5823,53700.0
2015-05-11 12:30:00,41.65,41.68,41.64,41.67,30400.0,30.5749,30.597,30.5676,30.5896,30400.0
2015-05-11 12:40:00,41.67,41.67,41.64,41.64,18800.0,30.5896,30.5896,30.5676,30.5676,18800.0
2015-05-11 12:50:00,41.65,41.67,41.64,41.66,33700.0,30.5749,30.5896,30.5676,30.5823,33700.0
2015-05-11 13:00:00,41.66,41.68,41.66,41.68,36100.0,30.5823,30.597,30.5823,30.597,36100.0
2015-05-11 13:10:00,41.67,41.7,41.67,41.69,53600.0,30.5896,30.6116,30.5896,30.6043,53600.0
2015-05-11 13:20:00,41.69,41.7,41.67,41.68,68900.0,30.6043,30.6116,30.5896,30.597,68900.0
2015-05-11 13:30:00,41.69,41.72,41.67,41.71,48900.0,30.6043,30.6263,30.5896,30.619,48900.0
2015-05-11 13:40:00,41.71,41.72,41.68,41.69,19300.0,30.619,30.6263,30.597,30.6043,19300.0
2015-05-11 13:50:00,41.7,41.72,41.68,41.69,25100.0,30.6116,30.6263,30.597,30.6043,25100.0
2015-05-11 14:00:00,41.68,41.7,41.66,41.67,40100.0,30.597,30.6116,30.5823,30.5896,40100.0
2015-05-11 14:10:00,41.68,41.68,41.65,41.66,49000.0,30.597,30.597,30.5749,30.5823,49000.0
2015-05-11 14:20:00,41.66,41.67,41.65,41.65,80600.0,30.5823,30.5896,30.5749,30.5749,80600.0
2015-05-11 14:30:00,41.66,41.67,41.62,41.64,70100.0,30.5823,30.5896,30.5529,30.5676,70100.0
2015-05-11 14:40:00,41.63,41.66,41.62,41.64,30900.0,30.5602,30.5823,30.5529,30.5676,30900.0
2015-05-11 14:50:00,41.63,41.64,41.59,41.62,64300.0,30.5602,30.5676,30.5309,30.5529,64300.0
2015-05-11 15:00:00,41.6,41.63,41.58,41.63,42900.0,30.5382,30.5602,30.5235,30.5602,42900.0
2015-05-11 15:10:00,41.62,41.66,41.61,41.66,66100.0,30.5529,30.5823,30.5456,30.5823,66100.0
2015-05-11 15:20:00,41.66,41.68,41.65,41.67,41700.0,30.5823,30.597,30.5749,30.5896,41700.0
2015-05-11 15:30:00,41.67,41.67,41.62,41.63,111000.0,30.5896,30.5896,30.5529,30.5602,111000.0
2015-05-11 15:40:00,41.64,41.65,41.61,41.61,423300.0,30.5676,30.5749,30.5456,30.5456,423300.0
2015-05-11 15:50:00,41.62,41.64,41.6,41.62,124100.0,30.5529,30.5676,30.5382,30.5529,124100.0
2015-05-12 09:30:00,41.55,41.59,41.52,41.58,139700.0,30.5015,30.5309,30.4795,30.5235,139700.0
2015-05-12 09:40:00,41.58,41.58,41.5,41.55,84900.0,30.5235,30.5235,30.4648,30.5015,84900.0
2015-05-12 09:50:00,41.54,41.59,41.53,41.56,70300.0,30.4942,30.5309,30.4868,30.5089,70300.0
2015-05-12 10:00:00,41.55,41.58,41.53,41.58,119400.0,30.5015,30.5235,30.4868,30.5235,119400.0
2015-05-12 10:10:00,41.58,41.58,41.49,41.49,187800.0,30.5235,30.5235,30.4575,30.4575,187800.0
2015-05-12 10:20:00,41.5,41.52,41.48,41.5,123200.0,30.4648,30.4795,30.4501,30.4648,123200.0
2015-05-12 10:30:00,41.5,41.6,41.49,41.6,132700.0,30.4648,30.5382,30.4575,30.5382,132700.0
2015-05-12 10:40:00,41.62,41.67,41.59,41.66,146600.0,30.5529,30.5896,30.5309,30.5823,146600.0
2015-05-12 10:50:00,41.65,41.67,41.62,41.64,74800.0,30.5749,30.5896,30.5529,30.5676,74800.0
2015-05-12 11:00:00,41.63,41.7,41.63,41.68,145000.0,30.5602,30.6116,30.5602,30.597,145000.0
2015-05-12 11:10:00,41.69,41.7,41.61,41.63,63300.0,30.6043,30.6116,30.5456,30.5602,63300.0
2015-05-12 11:20:00,41.63,41.67,41.61,41.61,88800.0,30.5602,30.5896,30.5456,30.5456,88800.0
2015-05-12 11:30:00,41.6,41.63,41.59,41.61,70800.0,30.5382,30.5602,30.5309,30.5456,70800.0
2015-05-12 11:40:00,41.61,41.66,41.59,41.65,43400.0,30.5456,30.5823,30.5309,30.5749,43400.0
2015-05-12 11:50:00,41.65,41.67,41.62,41.65,168600.0,30.5749,30.5896,30.5529,30.5749,168600.0
2015-05-12 12:00:00,41.64,41.65,41.58,41.58,63400.0,30.5676,30.5749,30.5235,30.5235,63400.0
2015-05-12 12:10:00,41.58,41.63,41.57,41.62,55300.0,30.5235,30.5602,30.5162,30.5529,55300.0
2015-05-12 12:20:00,41.63,41.63,41.59,41.62,142900.0,30.5602,30.5602,30.5309,30.5529,142900.0
2015-05-12 12:30:00,41.62,41.65,41.61,41.65,72400.0,30.5529,30.5749,30.5456,30.5749,72400.0
2015-05-12 12:40:00,41.65,41.65,41.62,41.64,28800.0,30.5749,30.5749,30.5529,30.5676,28800.0
2015-05-12 12:50:00,41.63,41.67,41.63,41.64,66000.0,30.5602,30.5896,30.5602,30.5676,66000.0
2015-05-12 13:00:00,41.65,41.66,41.63,41.66,45900.0,30.5749,30.5823,30.5602,30.5823,45900.0
2015-05-12 13:10:00,41.66,41.69,41.65,41.65,106700.0,30.5823,30.6043,30.5749,30.5749,106700.0
2015-05-12 13:20:00,41.66,41.67,41.65,41.65,20300.0,30.5823,30.5896,30.5749,30.5749,20300.0
2015-05-12 13:30:00,41.65,41.66,41.61,41.61,118300.0,30.5749,30.5823,30.5456,30.5456,118300.0
2015-05-12 13:40:00,41.62,41.62,41.59,41.59,210700.0,30.5529,30.5529,30.5309,30.5309,210700.0
2015-05-12 13:50:00,41.59,41.61,41.58,41.6,37600.0,30.5309,30.5456,30.5235,30.5382,37600.0
2015-05-12 14:00:00,41.6,41.62,41.59,41.61,97900.0,30.5382,30.5529,30.5309,30.5456,97900.0
2015-05-12 14:10:00,41.61,41.61,41.56,41.58,98000.0,30.5456,30.5456,30.5089,30.5235,98000.0
2015-05-12 14:20:00,41.58,41.63,41.57,41.63,54800.0,30.5235,30.5602,30.5162,30.5602,54800.0
2015-05-12 14:30:00,41.63,41.67,41.62,41.67,147000.0,30.5602,30.5896,30.5529,30.5896,147000.0
2015-05-12 14:40:00,41.66,41.68,41.63,41.65,72100.0,30.5823,30.597,30.5602,30.5749,72100.0
2015-05-12 14:50:00,41.65,41.66,41.6,41.62,65100.0,30.5749,30.5823,30.5382,30.5529,65100.0
2015-05-12 15:00:00,41.62,41.63,41.6,41.63,183900.0,30.5529,30.5602,30.5382,30.5602,183900.0
2015-05-12 15:10:00,41.63,41.64,41.61,41.63,87600.0,30.5602,30.5676,30.5456,30.5602,87600.0
2015-05-12 15:20:00,41.62,41.66,41.62,41.63,74000.0,30.5529,30.5823,30.5529,30.5602,74000.0
2015-05-12 15:30:00,41.62,41.65,41.62,41.63,92500.0,30.5529,30.5749,30.5529,30.5602,92500.0
2015-05-12 15:40:00,41.63,41.64,41.6,41.62,194900.0,30.5602,30.5676,30.5382,30.5529,194900.0
2015-05-12 15:50:00,41.63,41.64,41.6,41.6,202100.0,30.5602,30.5676,30.5382,30.5382,202100.0
2015-05-13 09:30:00,42.05,42.09,41.99,42.08,189800.0,30.8686,30.8979,30.8245,30.8906,189800.0
2015-05-13 09:40:00,42.08,42.14,42.08,42.12,59400.0,30.8906,30.9346,30.8906,30.92,59400.0
2015-05-13 09:50:00,42.13,42.14,42.07,42.07,81900.0,30.9273,30.9346,30.8832,30.8832,81900.0
2015-05-13 10:00:00,42.08,42.11,42.04,42.11,74100.0,30.8906,30.9126,30.8612,30.9126,74100.0
2015-05-13 10:10:00,42.11,42.14,42.1,42.1,42400.0,30.9126,30.9346,30.9053,30.9053,42400.0
2015-05-13 10:20:00,42.1,42.12,42.08,42.09,39100.0,30.9053,30.92,30.8906,30.8979,39100.0
2015-05-13 10:30:00,42.1,42.11,41.97,41.99,202400.0,30.9053,30.9126,30.8098,30.8245,202400.0
2015-05-13 10:40:00,41.98,42.0,41.91,41.94,165600.0,30.8172,30.8319,30.7658,30.7878,165600.0
2015-05-13 10:50:00,41.94,41.98,41.91,41.91,42200.0,30.7878,30.8172,30.7658,30.7658,42200.0
2015-05-13 11:00:00,41.9,41.91,41.87,41.9,55600.0,30.7585,30.7658,30.7364,30.7585,55600.0
2015-05-13 11:10:00,41.9,41.95,41.88,41.94,44500.0,30.7585,30.7952,30.7438,30.7878,44500.0
2015-05-13 11:20:00,41.94,41.94,41.89,41.94,67600.0,30.7878,30.7878,30.7511,30.7878,67600.0
2015-05-13 11:30:00,41.93,42.0,41.92,41.98,35000.0,30.7805,30.8319,30.7731,30.8172,35000.0
2015-05-13 11:40:00,41.98,42.03,41.98,42.02,21000.0,30.8172,30.8539,30.8172,30.8465,21000.0
2015-05-13 11:50:00,42.02,42.04,41.99,42.0,28700.0,30.8465,30.8612,30.8245,30.8319,28700.0
2015-05-13 12:00:00,42.0,42.03,41.99,42.01,45800.0,30.8319,30.8539,30.8245,30.8392,45800.0
2015-05-13 12:10:00,42.0,42.02,41.99,42.01,24100.0,30.8319,30.8465,30.8245,30.8392,24100.0
2015-05-13 12:20:00,42.01,42.01,41.94,41.95,145100.0,30.8392,30.8392,30.7878,30.7952,145100.0
2015-05-13 12:30:00,41.94,41.96,41.93,41.96,27700.0,30.7878,30.8025,30.7805,30.8025,27700.0
2015-05-13 12:40:00,41.95,41.97,41.93,41.96,45700.0,30.7952,30.8098,30.7805,30.8025,45700.0
2015-05-13 12:50:00,41.95,41.96,41.94,41.96,81300.0,30.7952,30.8025,30.7878,30.8025,81300.0
2015-05-13 13:00:00,41.96,42.02,41.95,42.0,42000.0,30.8025,30.8465,30.7952,30.8319,42000.0
2015-05-13 13:10:00,42.01,42.01,41.96,41.97,50300.0,30.8392,30.8392,30.8025,30.8098,50300.0
2015-05-13 13:20:00,41.97,41.98,41.94,41.98,68300.0,30.8098,30.8172,30.7878,30.8172,68300.0
2015-05-13 13:30:00,41.98,41.99,41.96,41.97,60100.0,30.8172,30.8245,30.8025,30.8098,60100.0
2015-05-13 13:40:00,41.98,41.98,41.95,41.96,70900.0,30.8172,30.8172,30.7952,30.8025,70900.0
2015-05-13 13:50:00,41.95,41.96,41.93,41.96,49000.0,30.7952,30.8025,30.7805,30.8025,49000.0
2015-05-13 14:00:00,41.96,41.97,41.94,41.95,59600.0,30.8025,30.8098,30.7878,30.7952,59600.0
2015-05-13 14:10:00,41.94,41.95,41.9,41.91,75700.0,30.7878,30.7952,30.7585,30.7658,75700.0
2015-05-13 14:20:00,41.9,41.91,41.89,41.9,67600.0,30.7585,30.7658,30.7511,30.7585,67600.0
2015-05-13 14:30:00,41.89,41.91,41.88,41.9,48400.0,30.7511,30.7658,30.7438,30.7585,48400.0
2015-05-13 14:40:00,41.89,41.95,41.89,41.93,48200.0,30.7511,30.7952,30.7511,30.7805,48200.0
2015-05-13 14:50:00,41.93,41.94,41.91,41.92,96400.0,30.7805,30.7878,30.7658,30.7731,96400.0
2015-05-13 15:00:00,41.91,41.94,41.9,41.93,122400.0,30.7658,30.7878,30.7585,30.7805,122400.0
2015-05-13 15:10:00,41.93,41.93,41.9,41.92,92100.0,30.7805,30.7805,30.7585,30.7731,92100.0
2015-05-13 15:20:00,41.91,41.92,41.88,41.89,130800.0,30.7658,30.7731,30.7438,30.7511,130800.0
2015-05-13 15:30:00,41.88,41.89,41.85,41.86,101600.0,30.7438,30.7511,30.7217,30.7291,101600.0
2015-05-13 15:40:00,41.86,41.88,41.85,41.88,106900.0,30.7291,30.7438,30.7217,30.7438,106900.0
2015-05-13 15:50:00,41.88,41.91,41.86,41.89,147100.0,30.7438,30.7658,30.7291,30.7511,147100.0
2015-05-14 09:30:00,42.29,42.29,42.21,42.22,80400.0,31.0447,31.0447,30.986,30.9934,80400.0
2015-05-14 09:40:00,42.22,42.24,42.21,42.22,69500.0,30.9934,31.008,30.986,30.9934,69500.0
2015-05-14 09:50:00,42.22,42.28,42.21,42.26,34000.0,30.9934,31.0374,30.986,31.0227,34000.0
2015-05-14 10:00:00,42.26,42.31,42.22,42.31,80800.0,31.0227,31.0594,30.9934,31.0594,80800.0
2015-05-14 10:10:00,42.31,42.33,42.29,42.32,74400.0,31.0594,31.0741,31.0447,31.0668,74400.0
2015-05-14 10:20:00,42.32,42.37,42.3,42.31,68900.0,31.0668,31.1035,31.0521,31.0594,68900.0
2015-05-14 10:30:00,42.32,42.34,42.3,42.32,91100.0,31.0668,31.0815,31.0521,31.0668,91100.0
2015-05-14 10:40:00,42.33,42.34,42.31,42.31,31800.0,31.0741,31.0815,31.0594,31.0594,31800.0
2015-05-14 10:50:00,42.31,42.35,42.3,42.35,40200.0,31.0594,31.0888,31.0521,31.0888,40200.0
2015-05-14 11:00:00,42.34,42.35,42.27,42.3,38300.0,31.0815,31.0888,31.0301,31.0521,38300.0
2015-05-14 11:10:00,42.29,42.29,42.25,42.27,91200.0,31.0447,31.0447,31.0154,31.0301,91200.0
2015-05-14 11:20:00,42.26,42.28,42.24,42.27,151800.0,31.0227,31.0374,31.008,31.0301,151800.0
2015-05-14 11:30:00,42.28,42.29,42.24,42.26,174800.0,31.0374,31.0447,31.008,31.0227,174800.0
2015-05-14 11:40:00,42.27,42.3,42.26,42.3,42800.0,31.0301,31.0521,31.0227,31.0521,42800.0
2015-05-14 11:50:00,42.29,42.32,42.29,42.31,23600.0,31.0447,31.0668,31.0447,31.0594,23600.0
2015-05-14 12:00:00,42.3,42.32,42.3,42.31,14200.0,31.0521,31.0668,31.0521,31.0594,14200.0
2015-05-14 12:10:00,42.3,42.33,42.3,42.33,29200.0,31.0521,31.0741,31.0521,31.0741,29200.0
2015-05-14 12:20:00,42.33,42.35,42.31,42.32,64000.0,31.0741,31.0888,31.0594,31.0668,64000.0
2015-05-14 12:30:00,42.32,42.35,42.32,42.33,77700.0,31.0668,31.0888,31.0668,31.0741,77700.0
2015-05-14 12:40:00,42.32,42.34,42.31,42.34,20400.0,31.0668,31.0815,31.0594,31.0815,20400.0
2015-05-14 12:50:00,42.34,42.34,42.32,42.34,12000.0,31.0815,31.0815,31.0668,31.0815,12000.0
2015-05-14 13:00:00,42.35,42.36,42.32,42.34,46600.0,31.0888,31.0961,31.0668,31.0815,46600.0
2015-05-14 13:10:00,42.34,42.34,42.29,42.3,47600.0,31.0815,31.0815,31.0447,31.0521,47600.0
2015-05-14 13:20:00,42.3,42.38,42.29,42.37,170400.0,31.0521,31.1108,31.0447,31.1035,170400.0
2015-05-14 13:30:00,42.37,42.39,42.36,42.36,60100.0,31.1035,31.1182,31.0961,31.0961,60100.0
2015-05-14 13:40:00,42.37,42.37,42.35,42.35,52300.0,31.1035,31.1035,31.0888,31.0888,52300.0
2015-05-14 13:50:00,42.35,42.38,42.35,42.38,55800.0,31.0888,31.1108,31.0888,31.1108,55800.0
2015-05-14 14:00:00,42.37,42.37,42.35,42.37,71200.0,31.1035,31.1035,31.0888,31.1035,71200.0
2015-05-14 14:10:00,42.37,42.38,42.36,42.37,74600.0,31.1035,31.1108,31.0961,31.1035,74600.0
2015-05-14 14:20:00,42.37,42.38,42.35,42.37,54600.0,31.1035,31.1108,31.0888,31.1035,54600.0
2015-05-14 14:30:00,42.37,42.37,42.34,42.34,97500.0,31.1035,31.1035,31.0815,31.0815,97500.0
2015-05-14 14:40:00,42.34,42.36,42.33,42.33,71600.0,31.0815,31.0961,31.0741,31.0741,71600.0
2015-05-14 14:50:00,42.33,42.36,42.33,42.35,31900.0,31.0741,31.0961,31.0741,31.0888,31900.0
2015-05-14 15:00:00,42.35,42.38,42.35,42.37,50800.0,31.0888,31.1108,31.0888,31.1035,50800.0
2015-05-14 15:10:00,42.37,42.39,42.37,42.38,89700.0,31.1035,31.1182,31.1035,31.1108,89700.0
2015-05-14 15:20:00,42.38,42.4,42.37,42.38,69900.0,31.1108,31.1255,31.1035,31.1108,69900.0
2015-05-14 15:30:00,42.39,42.4,42.38,42.39,38600.0,31.1182,31.1255,31.1108,31.1182,38600.0
2015-05-14 15:40:00,42.38,42.4,42.38,42.39,88300.0,31.1108,31.1255,31.1108,31.1182,88300.0
2015-05-14 15:50:00,42.4,42.42,42.39,42.41,188000.0,31.1255,31.1402,31.1182,31.1328,188000.0
2015-05-15 09:30:00,42.29,42.31,42.21,42.24,239800.0,31.0447,31.0594,30.986,31.008,239800.0
2015-05-15 09:40:00,42.24,42.27,42.2,42.27,55600.0,31.008,31.0301,30.9787,31.0301,55600.0
2015-05-15 09:50:00,42.27,42.27,42.23,42.25,44000.0,31.0301,31.0301,31.0007,31.0154,44000.0
2015-05-15 10:00:00,42.25,42.3,42.19,42.29,117100.0,31.0154,31.0521,30.9713,31.0447,117100.0
2015-05-15 10:10:00,42.28,42.3,42.26,42.27,47600.0,31.0374,31.0521,31.0227,31.0301,47600.0
2015-05-15 10:20:00,42.26,42.31,42.24,42.3,64900.0,31.0227,31.0594,31.008,31.0521,64900.0
2015-05-15 10:30:00,42.31,42.31,42.26,42.3,70100.0,31.0594,31.0594,31.0227,31.0521,70100.0
2015-05-15 10:40:00,42.3,42.37,42.3,42.37,50800.0,31.0521,31.1035,31.0521,31.1035,50800.0
2015-05-15 10:50:00,42.36,42.37,42.33,42.34,37600.0,31.0961,31.1035,31.0741,31.0815,37600.0
2015-05-15 11:00:00,42.35,42.4,42.33,42.39,35100.0,31.0888,31.1255,31.0741,31.1182,35100.0
2015-05-15 11:10:00,42.37,42.38,42.32,42.34,51000.0,31.1035,31.1108,31.0668,31.0815,51000.0
2015-05-15 11:20:00,42.34,42.38,42.33,42.37,61200.0,31.0815,31.1108,31.0741,31.1035,61200.0
2015-05-15 11:30:00,42.37,42.41,42.36,42.37,48700.0,31.1035,31.1328,31.0961,31.1035,48700.0
2015-05-15 11:40:00,42.37,42.41,42.36,42.38,25600.0,31.1035,31.1328,31.0961,31.1108,25600.0
2015-05-15 11:50:00,42.37,42.38,42.35,42.37,48600.0,31.1035,31.1108,31.0888,31.1035,48600.0
2015-05-15 12:00:00,42.37,42.39,42.36,42.38,40000.0,31.1035,31.1182,31.0961,31.1108,40000.0
2015-05-15 12:10:00,42.38,42.38,42.37,42.38,42200.0,31.1108,31.1108,31.1035,31.1108,42200.0
2015-05-15 12:20:00,42.38,42.39,42.36,42.36,58200.0,31.1108,31.1182,31.0961,31.0961,58200.0
2015-05-15 12:30:00,42.37,42.39,42.35,42.39,38200.0,31.1035,31.1182,31.0888,31.1182,38200.0
2015-05-15 12:40:00,42.39,42.41,42.38,42.39,24400.0,31.1182,31.1328,31.1108,31.1182,24400.0
2015-05-15 12:50:00,42.4,42.41,42.39,42.4,41000.0,31.1255,31.1328,31.1182,31.1255,41000.0
2015-05-15 13:00:00,42.4,42.41,42.39,42.4,25500.0,31.1255,31.1328,31.1182,31.1255,25500.0
2015-05-15 13:10:00,42.4,42.41,42.38,42.4,28200.0,31.1255,31.1328,31.1108,31.1255,28200.0
2015-05-15 13:20:00,42.4,42.41,42.39,42.4,47300.0,31.1255,31.1328,31.1182,31.1255,47300.0
2015-05-15 13:30:00,42.41,42.44,42.4,42.42,21000.0,31.1328,31.1549,31.1255,31.1402,21000.0
2015-05-15 13:40:00,42.42,42.42,42.4,42.4,20300.0,31.1402,31.1402,31.1255,31.1255,20300.0
2015-05-15 13:50:00,42.41,42.42,42.39,42.4,34200.0,31.1328,31.1402,31.1182,31.1255,34200.0
2015-05-15 14:00:00,42.4,42.41,42.38,42.39,43100.0,31.1255,31.1328,31.1108,31.1182,43100.0
2015-05-15 14:10:00,42.4,42.43,42.4,42.43,53000.0,31.1255,31.1475,31.1255,31.1475,53000.0
2015-05-15 14:20:00,42.43,42.45,42.42,42.44,57100.0,31.1475,31.1622,31.1402,31.1549,57100.0
2015-05-15 14:30:00,42.44,42.46,42.43,42.45,50000.0,31.1549,31.1695,31.1475,31.1622,50000.0
2015-05-15 14:40:00,42.45,42.48,42.44,42.47,36400.0,31.1622,31.1842,31.1549,31.1769,36400.0
2015-05-15 14:50:00,42.46,42.48,42.46,42.48,32600.0,31.1695,31.1842,31.1695,31.1842,32600.0
2015-05-15 15:00:00,42.48,42.48,42.46,42.47,129200.0,31.1842,31.1842,31.1695,31.1769,129200.0
2015-05-15 15:10:00,42.47,42.47,42.45,42.47,28800.0,31.1769,31.1769,31.1622,31.1769,28800.0
2015-05-15 15:20:00,42.47,42.47,42.42,42.43,267000.0,31.1769,31.1769,31.1402,31.1475,267000.0
2015-05-15 15:30:00,42.42,42.45,42.41,42.45,341300.0,31.1402,31.1622,31.1328,31.1622,341300.0
2015-05-15 15:40:00,42.45,42.46,42.44,42.45,35300.0,31.1622,31.1695,31.1549,31.1622,35300.0
2015-05-15 15:50:00,42.45,42.47,42.45,42.45,69000.0,31.1622,31.1769,31.1622,31.1622,69000.0
2015-05-18 09:30:00,42.26,42.28,42.2,42.23,108800.0,31.0227,31.0374,30.9787,31.0007,108800.0
2015-05-18 09:40:00,42.23,42.24,42.19,42.2,30200.0,31.0007,31.008,30.9713,30.9787,30200.0
2015-05-18 09:50:00,42.21,42.23,42.2,42.22,41700.0,30.986,31.0007,30.9787,30.9934,41700.0
2015-05-18 10:00:00,42.23,42.29,42.21,42.24,86200.0,31.0007,31.0447,30.986,31.008,86200.0
2015-05-18 10:10:00,42.25,42.25,42.2,42.23,45000.0,31.0154,31.0154,30.9787,31.0007,45000.0
2015-05-18 10:20:00,42.22,42.24,42.2,42.21,91200.0,30.9934,31.008,30.9787,30.986,91200.0
2015-05-18 10:30:00,42.23,42.26,42.21,42.23,38900.0,31.0007,31.0227,30.986,31.0007,38900.0
2015-05-18 10:40:00,42.23,42.26,42.23,42.24,25000.0,31.0007,31.0227,31.0007,31.008,25000.0
2015-05-18 10:50:00,42.25,42.27,42.24,42.27,22500.0,31.0154,31.0301,31.008,31.0301,22500.0
2015-05-18 11:00:00,42.29,42.3,42.27,42.27,29900.0,31.0447,31.0521,31.0301,31.0301,29900.0
2015-05-18 11:10:00,42.28,42.29,42.25,42.28,68400.0,31.0374,31.0447,31.0154,31.0374,68400.0
2015-05-18 11:20:00,42.27,42.32,42.27,42.32,28400.0,31.0301,31.0668,31.0301,31.0668,28400.0
2015-05-18 11:30:00,42.33,42.35,42.32,42.35,39100.0,31.0741,31.0888,31.0668,31.0888,39100.0
2015-05-18 11:40:00,42.35,42.35,42.32,42.33,25800.0,31.0888,31.0888,31.0668,31.0741,25800.0
2015-05-18 11:50:00,42.33,42.33,42.3,42.32,117700.0,31.0741,31.0741,31.0521,31.0668,117700.0
2015-05-18 12:00:00,42.32,42.33,42.31,42.32,35600.0,31.0668,31.0741,31.0594,31.0668,35600.0
2015-05-18 12:10:00,42.32,42.34,42.29,42.32,39200.0,31.0668,31.0815,31.0447,31.0668,39200.0
2015-05-18 12:20:00,42.31,42.32,42.3,42.3,26200.0,31.0594,31.0668,31.0521,31.0521,26200.0
2015-05-18 12:30:00,42.31,42.32,42.3,42.32,37400.0,31.0594,31.0668,31.0521,31.0668,37400.0
2015-05-18 12:40:00,42.32,42.34,42.31,42.34,33200.0,31.0668,31.0815,31.0594,31.0815,33200.0
2015-05-18 12:50:00,42.34,42.34,42.32,42.33,55500.0,31.0815,31.0815,31.0668,31.0741,55500.0
2015-05-18 13:00:00,42.33,42.34,42.32,42.33,36500.0,31.0741,31.0815,31.0668,31.0741,36500.0
2015-05-18 13:10:00,42.33,42.33,42.32,42.32,22100.0,31.0741,31.0741,31.0668,31.0668,22100.0
2015-05-18 13:20:00,42.33,42.35,42.32,42.33,48100.0,31.0741,31.0888,31.0668,31.0741,48100.0
2015-05-18 13:30:00,42.33,42.34,42.32,42.34,94800.0,31.0741,31.0815,31.0668,31.0815,94800.0
2015-05-18 13:40:00,42.33,42.34,42.29,42.31,50800.0,31.0741,31.0815,31.0447,31.0594,50800.0
2015-05-18 13:50:00,42.32,42.32,42.27,42.3,101800.0,31.0668,31.0668,31.0301,31.0521,101800.0
2015-05-18 14:00:00,42.29,42.3,42.27,42.28,78500.0,31.0447,31.0521,31.0301,31.0374,78500.0
2015-05-18 14:10:00,42.28,42.3,42.27,42.28,45500.0,31.0374,31.0521,31.0301,31.0374,45500.0
2015-05-18 14:20:00,42.28,42.28,42.25,42.27,53700.0,31.0374,31.0374,31.0154,31.0301,53700.0
2015-05-18 14:30:00,42.27,42.28,42.25,42.25,49600.0,31.0301,31.0374,31.0154,31.0154,49600.0
2015-05-18 14:40:00,42.25,42.27,42.25,42.26,64300.0,31.0154,31.0301,31.0154,31.0227,64300.0
2015-05-18 14:50:00,42.26,42.28,42.25,42.26,65000.0,31.0227,31.0374,31.0154,31.0227,65000.0
2015-05-18 15:00:00,42.27,42.29,42.26,42.29,42300.0,31.0301,31.0447,31.0227,31.0447,42300.0
2015-05-18 15:10:00,42.28,42.3,42.27,42.3,66500.0,31.0374,31.0521,31.0301,31.0521,66500.0
2015-05-18 15:20:00,42.3,42.33,42.3,42.31,106700.0,31.0521,31.0741,31.0521,31.0594,106700.0
2015-05-18 15:30:00,42.3,42.31,42.29,42.31,120200.0,31.0521,31.0594,31.0447,31.0594,120200.0
2015-05-18 15:40:00,42.31,42.32,42.3,42.32,67500.0,31.0594,31.0668,31.0521,31.0668,67500.0
2015-05-18 15:50:00,42.32,42.33,42.3,42.31,130800.0,31.0668,31.0741,31.0521,31.0594,130800.0
2015-05-19 09:30:00,42.17,42.21,42.1,42.14,233000.0,30.9567,30.986,30.9053,30.9346,233000.0
2015-05-19 09:40:00,42.14,42.21,42.12,42.19,140300.0,30.9346,30.986,30.92,30.9713,140300.0
2015-05-19 09:50:00,42.19,42.22,42.18,42.2,144300.0,30.9713,30.9934,30.964,30.9787,144300.0
2015-05-19 10:00:00,42.21,42.22,42.17,42.19,106400.0,30.986,30.9934,30.9567,30.9713,106400.0
2015-05-19 10:10:00,42.18,42.21,42.18,42.19,82700.0,30.964,30.986,30.964,30.9713,82700.0
2015-05-19 10:20:00,42.2,42.22,42.17,42.21,197200.0,30.9787,30.9934,30.9567,30.986,197200.0
2015-05-19 10:30:00,42.22,42.23,42.2,42.23,119200.0,30.9934,31.0007,30.9787,31.0007,119200.0
2015-05-19 10:40:00,42.23,42.23,42.2,42.21,114000.0,31.0007,31.0007,30.9787,30.986,114000.0
2015-05-19 10:50:00,42.21,42.21,42.15,42.16,147100.0,30.986,30.986,30.942,30.9493,147100.0
2015-05-19 11:00:00,42.16,42.17,42.13,42.13,111700.0,30.9493,30.9567,30.9273,30.9273,111700.0
2015-05-19 11:10:00,42.13,42.2,42.12,42.2,108700.0,30.9273,30.9787,30.92,30.9787,108700.0
2015-05-19 11:20:00,42.2,42.23,42.18,42.22,680000.0,30.9787,31.0007,30.964,30.9934,680000.0
2015-05-19 11:30:00,42.23,42.24,42.2,42.22,112600.0,31.0007,31.008,30.9787,30.9934,112600.0
2015-05-19 11:40:00,42.22,42.22,42.19,42.21,53900.0,30.9934,30.9934,30.9713,30.986,53900.0
2015-05-19 11:50:00,42.21,42.23,42.2,42.21,117400.0,30.986,31.0007,30.9787,30.986,117400.0
2015-05-19 12:00:00,42.22,42.24,42.21,42.21,89400.0,30.9934,31.008,30.986,30.986,89400.0
2015-05-19 12:10:00,42.22,42.23,42.21,42.22,54800.0,30.9934,31.0007,30.986,30.9934,54800.0
2015-05-19 12:20:00,42.22,42.22,42.18,42.19,71700.0,30.9934,30.9934,30.964,30.9713,71700.0
2015-05-19 12:30:00,42.2,42.22,42.19,42.22,51300.0,30.9787,30.9934,30.9713,30.9934,51300.0
2015-05-19 12:40:00,42.22,42.22,42.19,42.22,86600.0,30.9934,30.9934,30.9713,30.9934,86600.0
2015-05-19 12:50:00,42.22,42.22,42.2,42.22,65400.0,30.9934,30.9934,30.9787,30.9934,65400.0
2015-05-19 13:00:00,42.21,42.22,42.18,42.2,79200.0,30.986,30.9934,30.964,30.9787,79200.0
2015-05-19 13:10:00,42.2,42.2,42.18,42.2,109700.0,30.9787,30.9787,30.964,30.9787,109700.0
2015-05-19 13:20:00,42.2,42.22,42.19,42.22,66300.0,30.9787,30.9934,30.9713,30.9934,66300.0
2015-05-19 13:30:00,42.22,42.25,42.21,42.24,129000.0,30.9934,31.0154,30.986,31.008,129000.0
2015-05-19 13:40:00,42.25,42.25,42.23,42.25,53100.0,31.0154,31.0154,31.0007,31.0154,53100.0
2015-05-19 13:50:00,42.24,42.26,42.23,42.24,75900.0,31.008,31.0227,31.0007,31.008,75900.0
2015-05-19 14:00:00,42.23,42.24,42.22,42.23,101100.0,31.0007,31.008,30.9934,31.0007,101100.0
2015-05-19 14:10:00,42.22,42.25,42.22,42.25,174700.0,30.9934,31.0154,30.9934,31.0154,174700.0
2015-05-19 14:20:00,42.25,42.25,42.22,42.23,110000.0,31.0154,31.0154,30.9934,31.0007,110000.0
2015-05-19 14:30:00,42.23,42.24,42.16,42.17,89900.0,31.0007,31.008,30.9493,30.9567,89900.0
2015-05-19 14:40:00,42.17,42.2,42.17,42.2,71200.0,30.9567,30.9787,30.9567,30.9787,71200.0
2015-05-19 14:50:00,42.19,42.22,42.19,42.21,72400.0,30.9713,30.9934,30.9713,30.986,72400.0
2015-05-19 15:00:00,42.2,42.21,42.16,42.16,47100.0,30.9787,30.986,30.9493,30.9493,47100.0
2015-05-19 15:10:00,42.16,42.17,42.13,42.15,180900.0,30.9493,30.9567,30.9273,30.942,180900.0
2015-05-19 15:20:00,42.15,42.17,42.14,42.16,71700.0,30.942,30.9567,30.9346,30.9493,71700.0
2015-05-19 15:30:00,42.17,42.19,42.15,42.16,89900.0,30.9567,30.9713,30.942,30.9493,89900.0
2015-05-19 15:40:00,42.16,42.17,42.14,42.16,47900.0,30.9493,30.9567,30.9346,30.9493,47900.0
2015-05-19 15:50:00,42.16,42.17,42.13,42.16,125100.0,30.9493,30.9567,30.9273,30.9493,125100.0
2015-05-20 09:30:00,42.16,42.2,42.09,42.13,82900.0,30.9493,30.9787,30.8979,30.9273,82900.0
2015-05-20 09:40:00,42.12,42.13,42.1,42.12,53100.0,30.92,30.9273,30.9053,30.92,53100.0
2015-05-20 09:50:00,42.12,42.16,42.12,42.14,28800.0,30.92,30.9493,30.92,30.9346,28800.0
2015-05-20 10:00:00,42.14,42.17,42.12,42.16,87800.0,30.9346,30.9567,30.92,30.9493,87800.0
2015-05-20 10:10:00,42.16,42.18,42.13,42.17,30400.0,30.9493,30.964,30.9273,30.9567,30400.0
2015-05-20 10:20:00,42.18,42.19,42.16,42.17,46400.0,30.964,30.9713,30.9493,30.9567,46400.0
2015-05-20 10:30:00,42.18,42.19,42.16,42.18,58000.0,30.964,30.9713,30.9493,30.964,58000.0
2015-05-20 10:40:00,42.19,42.2,42.17,42.18,38000.0,30.9713,30.9787,30.9567,30.964,38000.0
2015-05-20 10:50:00,42.18,42.22,42.18,42.21,77500.0,30.964,30.9934,30.964,30.986,77500.0
2015-05-20 11:00:00,42.2,42.22,42.19,42.21,40200.0,30.9787,30.9934,30.9713,30.986,40200.0
2015-05-20 11:10:00,42.22,42.24,42.21,42.23,66100.0,30.9934,31.008,30.986,31.0007,66100.0
2015-05-20 11:20:00,42.23,42.26,42.18,42.19,44600.0,31.0007,31.0227,30.964,30.9713,44600.0
2015-05-20 11:30:00,42.19,42.21,42.14,42.16,68300.0,30.9713,30.986,30.9346,30.9493,68300.0
2015-05-20 11:40:00,42.16,42.17,42.13,42.14,53200.0,30.9493,30.9567,30.9273,30.9346,53200.0
2015-05-20 11:50:00,42.13,42.15,42.12,42.15,27300.0,30.9273,30.942,30.92,30.942,27300.0
2015-05-20 12:00:00,42.14,42.16,42.13,42.16,23700.0,30.9346,30.9493,30.9273,30.9493,23700.0
2015-05-20 12:10:00,42.16,42.18,42.15,42.17,23100.0,30.9493,30.964,30.942,30.9567,23100.0
2015-05-20 12:20:00,42.18,42.19,42.17,42.18,21300.0,30.964,30.9713,30.9567,30.964,21300.0
2015-05-20 12:30:00,42.18,42.18,42.16,42.17,24800.0,30.964,30.964,30.9493,30.9567,24800.0
2015-05-20 12:40:00,42.17,42.18,42.16,42.16,23700.0,30.9567,30.964,30.9493,30.9493,23700.0
2015-05-20 12:50:00,42.17,42.21,42.16,42.2,115000.0,30.9567,30.986,30.9493,30.9787,115000.0
2015-05-20 13:00:00,42.2,42.21,42.17,42.18,40200.0,30.9787,30.986,30.9567,30.964,40200.0
2015-05-20 13:10:00,42.17,42.18,42.16,42.18,55100.0,30.9567,30.964,30.9493,30.964,55100.0
2015-05-20 13:20:00,42.18,42.19,42.16,42.18,55600.0,30.964,30.9713,30.9493,30.964,55600.0
2015-05-20 13:30:00,42.18,42.19,42.16,42.16,117900.0,30.964,30.9713,30.9493,30.9493,117900.0
2015-05-20 13:40:00,42.16,42.2,42.15,42.2,33500.0,30.9493,30.9787,30.942,30.9787,33500.0
2015-05-20 13:50:00,42.2,42.21,42.17,42.2,80800.0,30.9787,30.986,30.9567,30.9787,80800.0
2015-05-20 14:00:00,42.21,42.29,42.12,42.18,110500.0,30.986,31.0447,30.92,30.964,110500.0
2015-05-20 14:10:00,42.18,42.29,42.17,42.28,147000.0,30.964,31.0447,30.9567,31.0374,147000.0
2015-05-20 14:20:00,42.29,42.39,42.27,42.38,74900.0,31.0447,31.1182,31.0301,31.1108,74900.0
2015-05-20 14:30:00,42.38,42.39,42.3,42.31,113200.0,31.1108,31.1182,31.0521,31.0594,113200.0
2015-05-20 14:40:00,42.3,42.35,42.29,42.29,63600.0,31.0521,31.0888,31.0447,31.0447,63600.0
2015-05-20 14:50:00,42.3,42.33,42.27,42.32,48200.0,31.0521,31.0741,31.0301,31.0668,48200.0
2015-05-20 15:00:00,42.31,42.35,42.3,42.35,85800.0,31.0594,31.0888,31.0521,31.0888,85800.0
2015-05-20 15:10:00,42.34,42.36,42.25,42.27,67800.0,31.0815,31.0961,31.0154,31.0301,67800.0
2015-05-20 15:20:00,42.27,42.28,42.23,42.25,79100.0,31.0301,31.0374,31.0007,31.0154,79100.0
2015-05-20 15:30:00,42.25,42.26,42.21,42.22,86900.0,31.0154,31.0227,30.986,30.9934,86900.0
2015-05-20 15:40:00,42.22,42.25,42.21,42.24,80900.0,30.9934,31.0154,30.986,31.008,80900.0
2015-05-20 15:50:00,42.25,42.26,42.23,42.23,391900.0,31.0154,31.0227,31.0007,31.0007,391900.0
2015-05-21 09:30:00,42.29,42.31,42.25,42.29,84500.0,31.0447,31.0594,31.0154,31.0447,84500.0
2015-05-21 09:40:00,42.28,42.32,42.28,42.29,27300.0,31.0374,31.0668,31.0374,31.0447,27300.0
2015-05-21 09:50:00,42.29,42.32,42.27,42.3,72900.0,31.0447,31.0668,31.0301,31.0521,72900.0
2015-05-21 10:00:00,42.31,42.4,42.31,42.39,184500.0,31.0594,31.1255,31.0594,31.1182,184500.0
2015-05-21 10:10:00,42.38,42.4,42.36,42.38,67900.0,31.1108,31.1255,31.0961,31.1108,67900.0
2015-05-21 10:20:00,42.37,42.38,42.35,42.35,67600.0,31.1035,31.1108,31.0888,31.0888,67600.0
2015-05-21 10:30:00,42.36,42.39,42.35,42.37,55900.0,31.0961,31.1182,31.0888,31.1035,55900.0
2015-05-21 10:40:00,42.38,42.39,42.36,42.37,38300.0,31.1108,31.1182,31.0961,31.1035,38300.0
2015-05-21 10:50:00,42.37,42.38,42.35,42.37,35300.0,31.1035,31.1108,31.0888,31.1035,35300.0
2015-05-21 11:00:00,42.37,42.4,42.37,42.38,28700.0,31.1035,31.1255,31.1035,31.1108,28700.0
2015-05-21 11:10:00,42.39,42.42,42.38,42.41,82500.0,31.1182,31.1402,31.1108,31.1328,82500.0
2015-05-21 11:20:00,42.4,42.43,42.39,42.42,83000.0,31.1255,31.1475,31.1182,31.1402,83000.0
2015-05-21 11:30:00,42.42,42.45,42.42,42.44,90200.0,31.1402,31.1622,31.1402,31.1549,90200.0
2015-05-21 11:40:00,42.43,42.45,42.42,42.44,34900.0,31.1475,31.1622,31.1402,31.1549,34900.0
2015-05-21 11:50:00,42.44,42.47,42.43,42.44,27200.0,31.1549,31.1769,31.1475,31.1549,27200.0
2015-05-21 12:00:00,42.44,42.45,42.43,42.45,20900.0,31.1549,31.1622,31.1475,31.1622,20900.0
2015-05-21 12:10:00,42.44,42.47,42.44,42.46,31400.0,31.1549,31.1769,31.1549,31.1695,31400.0
2015-05-21 12:20:00,42.47,42.47,42.44,42.46,19500.0,31.1769,31.1769,31.1549,31.1695,19500.0
2015-05-21 12:30:00,42.46,42.48,42.45,42.46,89200.0,31.1695,31.1842,31.1622,31.1695,89200.0
2015-05-21 12:40:00,42.46,42.46,42.44,42.46,43400.0,31.1695,31.1695,31.1549,31.1695,43400.0
2015-05-21 12:50:00,42.45,42.46,42.44,42.46,28600.0,31.1622,31.1695,31.1549,31.1695,28600.0
2015-05-21 13:00:00,42.45,42.47,42.44,42.47,35700.0,31.1622,31.1769,31.1549,31.1769,35700.0
2015-05-21 13:10:00,42.47,42.48,42.46,42.48,49200.0,31.1769,31.1842,31.1695,31.1842,49200.0
2015-05-21 13:20:00,42.48,42.49,42.45,42.47,55000.0,31.1842,31.1916,31.1622,31.1769,55000.0
2015-05-21 13:30:00,42.46,42.48,42.46,42.47,40000.0,31.1695,31.1842,31.1695,31.1769,40000.0
2015-05-21 13:40:00,42.46,42.47,42.43,42.45,40300.0,31.1695,31.1769,31.1475,31.1622,40300.0
2015-05-21 13:50:00,42.44,42.46,42.41,42.41,31200.0,31.1549,31.1695,31.1328,31.1328,31200.0
2015-05-21 14:00:00,42.41,42.44,42.4,42.43,60500.0,31.1328,31.1549,31.1255,31.1475,60500.0
2015-05-21 14:10:00,42.42,42.44,42.42,42.43,244900.0,31.1402,31.1549,31.1402,31.1475,244900.0
2015-05-21 14:20:00,42.43,42.45,42.43,42.45,46300.0,31.1475,31.1622,31.1475,31.1622,46300.0
2015-05-21 14:30:00,42.45,42.47,42.44,42.46,72800.0,31.1622,31.1769,31.1549,31.1695,72800.0
2015-05-21 14:40:00,42.46,42.47,42.45,42.46,88300.0,31.1695,31.1769,31.1622,31.1695,88300.0
2015-05-21 14:50:00,42.46,42.49,42.46,42.47,37200.0,31.1695,31.1916,31.1695,31.1769,37200.0
2015-05-21 15:00:00,42.47,42.48,42.44,42.44,43900.0,31.1769,31.1842,31.1549,31.1549,43900.0
2015-05-21 15:10:00,42.45,42.45,42.42,42.43,45400.0,31.1622,31.1622,31.1402,31.1475,45400.0
2015-05-21 15:20:00,42.43,42.46,42.42,42.46,42800.0,31.1475,31.1695,31.1402,31.1695,42800.0
2015-05-21 15:30:00,42.46,42.48,42.45,42.48,31900.0,31.1695,31.1842,31.1622,31.1842,31900.0
2015-05-21 15:40:00,42.47,42.51,42.46,42.46,150600.0,31.1769,31.2062,31.1695,31.1695,150600.0
2015-05-21 15:50:00,42.46,42.47,42.44,42.46,102600.0,31.1695,31.1769,31.1549,31.1695,102600.0
2015-05-22 09:30:00,42.27,42.29,42.2,42.21,132500.0,31.0301,31.0447,30.9787,30.986,132500.0
2015-05-22 09:40:00,42.2,42.22,42.19,42.21,91200.0,30.9787,30.9934,30.9713,30.986,91200.0
2015-05-22 09:50:00,42.21,42.24,42.2,42.23,35600.0,30.986,31.008,30.9787,31.0007,35600.0
2015-05-22 10:00:00,42.24,42.26,42.21,42.25,114200.0,31.008,31.0227,30.986,31.0154,114200.0
2015-05-22 10:10:00,42.26,42.27,42.23,42.23,64600.0,31.0227,31.0301,31.0007,31.0007,64600.0
2015-05-22 10:20:00,42.24,42.25,42.22,42.23,79800.0,31.008,31.0154,30.9934,31.0007,79800.0
2015-05-22 10:30:00,42.23,42.27,42.23,42.27,108600.0,31.0007,31.0301,31.0007,31.0301,108600.0
2015-05-22 10:40:00,42.27,42.29,42.26,42.26,59700.0,31.0301,31.0447,31.0227,31.0227,59700.0
2015-05-22 10:50:00,42.27,42.29,42.25,42.26,84700.0,31.0301,31.0447,31.0154,31.0227,84700.0
2015-05-22 11:00:00,42.27,42.27,42.23,42.23,75700.0,31.0301,31.0301,31.0007,31.0007,75700.0
2015-05-22 11:10:00,42.23,42.23,42.18,42.21,34300.0,31.0007,31.0007,30.964,30.986,34300.0
2015-05-22 11:20:00,42.21,42.25,42.19,42.23,50000.0,30.986,31.0154,30.9713,31.0007,50000.0
2015-05-22 11:30:00,42.25,42.25,42.2,42.22,53500.0,31.0154,31.0154,30.9787,30.9934,53500.0
2015-05-22 11:40:00,42.23,42.23,42.2,42.21,63600.0,31.0007,31.0007,30.9787,30.986,63600.0
2015-05-22 11:50:00,42.21,42.22,42.2,42.22,90400.0,30.986,30.9934,30.9787,30.9934,90400.0
2015-05-22 12:00:00,42.21,42.21,42.19,42.21,38400.0,30.986,30.986,30.9713,30.986,38400.0
2015-05-22 12:10:00,42.21,42.22,42.2,42.22,37700.0,30.986,30.9934,30.9787,30.9934,37700.0
2015-05-22 12:20:00,42.21,42.22,42.2,42.22,33500.0,30.986,30.9934,30.9787,30.9934,33500.0
2015-05-22 12:30:00,42.22,42.25,42.21,42.24,18600.0,30.9934,31.0154,30.986,31.008,18600.0
2015-05-22 12:40:00,42.25,42.26,42.24,42.25,25400.0,31.0154,31.0227,31.008,31.0154,25400.0
2015-05-22 12:50:00,42.24,42.27,42.24,42.26,18600.0,31.008,31.0301,31.008,31.0227,18600.0
2015-05-22 13:00:00,42.26,42.31,42.21,42.28,108600.0,31.0227,31.0594,30.986,31.0374,108600.0
2015-05-22 13:10:00,42.29,42.29,42.24,42.25,45100.0,31.0447,31.0447,31.008,31.0154,45100.0
2015-05-22 13:20:00,42.25,42.26,42.22,42.25,95800.0,31.0154,31.0227,30.9934,31.0154,95800.0
2015-05-22 13:30:00,42.25,42.26,42.23,42.24,122900.0,31.0154,31.0227,31.0007,31.008,122900.0
2015-05-22 13:40:00,42.23,42.25,42.23,42.24,71700.0,31.0007,31.0154,31.0007,31.008,71700.0
2015-05-22 13:50:00,42.25,42.25,42.21,42.22,13500.0,31.0154,31.0154,30.986,30.9934,13500.0
2015-05-22 14:00:00,42.22,42.22,42.17,42.18,60000.0,30.9934,30.9934,30.9567,30.964,60000.0
2015-05-22 14:10:00,42.17,42.19,42.17,42.19,33000.0,30.9567,30.9713,30.9567,30.9713,33000.0
2015-05-22 14:20:00,42.19,42.21,42.18,42.2,37000.0,30.9713,30.986,30.964,30.9787,37000.0
2015-05-22 14:30:00,42.21,42.22,42.19,42.22,101400.0,30.986,30.9934,30.9713,30.9934,101400.0
2015-05-22 14:40:00,42.22,42.22,42.18,42.19,37600.0,30.9934,30.9934,30.964,30.9713,37600.0
2015-05-22 14:50:00,42.2,42.21,42.18,42.19,56400.0,30.9787,30.986,30.964,30.9713,56400.0
2015-05-22 15:00:00,42.19,42.22,42.19,42.22,26200.0,30.9713,30.9934,30.9713,30.9934,26200.0
2015-05-22 15:10:00,42.22,42.22,42.21,42.22,44300.0,30.9934,30.9934,30.986,30.9934,44300.0
2015-05-22 15:20:00,42.22,42.22,42.21,42.22,42800.0,30.9934,30.9934,30.986,30.9934,42800.0
2015-05-22 15:30:00,42.22,42.22,42.2,42.21,85400.0,30.9934,30.9934,30.9787,30.986,85400.0
2015-05-22 15:40:00,42.21,42.21,42.19,42.2,56400.0,30.986,30.986,30.9713,30.9787,56400.0
2015-05-22 15:50:00,42.19,42.21,42.17,42.2,157700.0,30.9713,30.986,30.9567,30.9787,157700.0
2015-05-26 09:30:00,41.82,41.85,41.73,41.75,156200.0,30.6997,30.7217,30.6337,30.6483,156200.0
2015-05-26 09:40:00,41.74,41.76,41.69,41.7,61700.0,30.641,30.6557,30.6043,30.6116,61700.0
2015-05-26 09:50:00,41.68,41.7,41.66,41.68,46200.0,30.597,30.6116,30.5823,30.597,46200.0
2015-05-26 10:00:00,41.67,41.67,41.61,41.64,53500.0,30.5896,30.5896,30.5456,30.5676,53500.0
2015-05-26 10:10:00,41.64,41.64,41.55,41.57,170200.0,30.5676,30.5676,30.5015,30.5162,170200.0
2015-05-26 10:20:00,41.56,41.57,41.53,41.54,68000.0,30.5089,30.5162,30.4868,30.4942,68000.0
2015-05-26 10:30:00,41.54,41.55,41.49,41.5,59200.0,30.4942,30.5015,30.4575,30.4648,59200.0
2015-05-26 10:40:00,41.49,41.52,41.49,41.51,56700.0,30.4575,30.4795,30.4575,30.4722,56700.0
2015-05-26 10:50:00,41.51,41.51,41.46,41.47,97200.0,30.4722,30.4722,30.4355,30.4428,97200.0
2015-05-26 11:00:00,41.48,41.48,41.41,41.47,64400.0,30.4501,30.4501,30.3987,30.4428,64400.0
2015-05-26 11:10:00,41.46,41.46,41.4,41.4,95000.0,30.4355,30.4355,30.3914,30.3914,95000.0
2015-05-26 11:20:00,41.41,41.48,41.4,41.47,68400.0,30.3987,30.4501,30.3914,30.4428,68400.0
2015-05-26 11:30:00,41.47,41.55,41.46,41.53,81900.0,30.4428,30.5015,30.4355,30.4868,81900.0
2015-05-26 11:40:00,41.53,41.54,41.51,41.51,75200.0,30.4868,30.4942,30.4722,30.4722,75200.0
2015-05-26 11:50:00,41.51,41.51,41.45,41.46,89400.0,30.4722,30.4722,30.4281,30.4355,89400.0
2015-05-26 12:00:00,41.46,41.46,41.43,41.45,29700.0,30.4355,30.4355,30.4134,30.4281,29700.0
2015-05-26 12:10:00,41.46,41.49,41.46,41.49,50300.0,30.4355,30.4575,30.4355,30.4575,50300.0
2015-05-26 12:20:00,41.48,41.5,41.48,41.48,87000.0,30.4501,30.4648,30.4501,30.4501,87000.0
2015-05-26 12:30:00,41.49,41.5,41.47,41.48,50700.0,30.4575,30.4648,30.4428,30.4501,50700.0
2015-05-26 12:40:00,41.48,41.5,41.47,41.47,41200.0,30.4501,30.4648,30.4428,30.4428,41200.0
2015-05-26 12:50:00,41.49,41.49,41.47,41.49,44200.0,30.4575,30.4575,30.4428,30.4575,44200.0
2015-05-26 13:00:00,41.48,41.49,41.44,41.45,32400.0,30.4501,30.4575,30.4208,30.4281,32400.0
2015-05-26 13:10:00,41.44,41.47,41.44,41.46,39600.0,30.4208,30.4428,30.4208,30.4355,39600.0
2015-05-26 13:20:00,41.47,41.49,41.46,41.46,67600.0,30.4428,30.4575,30.4355,30.4355,67600.0
2015-05-26 13:30:00,41.45,41.46,41.41,41.41,41500.0,30.4281,30.4355,30.3987,30.3987,41500.0
2015-05-26 13:40:00,41.42,41.45,41.41,41.43,64500.0,30.4061,30.4281,30.3987,30.4134,64500.0
2015-05-26 13:50:00,41.43,41.44,41.4,41.4,52700.0,30.4134,30.4208,30.3914,30.3914,52700.0
2015-05-26 14:00:00,41.41,41.44,41.4,41.44,97000.0,30.3987,30.4208,30.3914,30.4208,97000.0
2015-05-26 14:10:00,41.43,41.45,41.42,41.45,65200.0,30.4134,30.4281,30.4061,30.4281,65200.0
2015-05-26 14:20:00,41.45,41.46,41.44,41.45,71400.0,30.4281,30.4355,30.4208,30.4281,71400.0
2015-05-26 14:30:00,41.44,41.45,41.42,41.44,57000.0,30.4208,30.4281,30.4061,30.4208,57000.0
2015-05-26 14:40:00,41.44,41.45,41.41,41.42,53700.0,30.4208,30.4281,30.3987,30.4061,53700.0
2015-05-26 14:50:00,41.42,41.42,41.39,41.39,102300.0,30.4061,30.4061,30.3841,30.3841,102300.0
2015-05-26 15:00:00,41.4,41.41,41.38,41.41,48500.0,30.3914,30.3987,30.3767,30.3987,48500.0
2015-05-26 15:10:00,41.41,41.45,41.4,41.44,55300.0,30.3987,30.4281,30.3914,30.4208,55300.0
2015-05-26 15:20:00,41.43,41.46,41.43,41.46,105400.0,30.4134,30.4355,30.4134,30.4355,105400.0
2015-05-26 15:30:00,41.46,41.5,41.46,41.48,132200.0,30.4355,30.4648,30.4355,30.4501,132200.0
2015-05-26 15:40:00,41.48,41.51,41.46,41.48,118000.0,30.4501,30.4722,30.4355,30.4501,118000.0
2015-05-26 15:50:00,41.48,41.5,41.47,41.49,350000.0,30.4501,30.4648,30.4428,30.4575,350000.0
2015-05-27 09:30:00,41.5,41.52,41.47,41.49,134900.0,30.4648,30.4795,30.4428,30.4575,134900.0
2015-05-27 09:40:00,41.5,41.56,41.49,41.56,29900.0,30.4648,30.5089,30.4575,30.5089,29900.0
2015-05-27 09:50:00,41.57,41.74,41.57,41.66,332100.0,30.5162,30.641,30.5162,30.5823,332100.0
2015-05-27 10:00:00,41.66,41.69,41.64,41.68,125100.0,30.5823,30.6043,30.5676,30.597,125100.0
2015-05-27 10:10:00,41.68,41.77,41.67,41.77,102000.0,30.597,30.663,30.5896,30.663,102000.0
2015-05-27 10:20:00,41.77,41.78,41.65,41.68,263700.0,30.663,30.6704,30.5749,30.597,263700.0
2015-05-27 10:30:00,41.68,41.74,41.66,41.72,199000.0,30.597,30.641,30.5823,30.6263,199000.0
2015-05-27 10:40:00,41.72,41.75,41.69,41.72,298300.0,30.6263,30.6483,30.6043,30.6263,298300.0
2015-05-27 10:50:00,41.72,41.77,41.71,41.77,83500.0,30.6263,30.663,30.619,30.663,83500.0
2015-05-27 11:00:00,41.77,41.79,41.74,41.74,82300.0,30.663,30.6777,30.641,30.641,82300.0
2015-05-27 11:10:00,41.74,41.75,41.71,41.73,86300.0,30.641,30.6483,30.619,30.6337,86300.0
2015-05-27 11:20:00,41.72,41.75,41.7,41.73,81200.0,30.6263,30.6483,30.6116,30.6337,81200.0
2015-05-27 11:30:00,41.73,41.79,41.71,41.77,151400.0,30.6337,30.6777,30.619,30.663,151400.0
2015-05-27 11:40:00,41.77,41.8,41.77,41.77,25600.0,30.663,30.685,30.663,30.663,25600.0
2015-05-27 11:50:00,41.76,41.78,41.74,41.75,29100.0,30.6557,30.6704,30.641,30.6483,29100.0
2015-05-27 12:00:00,41.75,41.76,41.74,41.76,66300.0,30.6483,30.6557,30.641,30.6557,66300.0
2015-05-27 12:10:00,41.76,41.77,41.73,41.76,53200.0,30.6557,30.663,30.6337,30.6557,53200.0
2015-05-27 12:20:00,41.77,41.77,41.73,41.75,41400.0,30.663,30.663,30.6337,30.6483,41400.0
2015-05-27 12:30:00,41.74,41.75,41.72,41.73,29200.0,30.641,30.6483,30.6263,30.6337,29200.0
2015-05-27 12:40:00,41.73,41.74,41.72,41.72,23400.0,30.6337,30.641,30.6263,30.6263,23400.0
2015-05-27 12:50:00,41.73,41.73,41.71,41.72,49500.0,30.6337,30.6337,30.619,30.6263,49500.0
2015-05-27 13:00:00,41.72,41.75,41.71,41.74,31000.0,30.6263,30.6483,30.619,30.641,31000.0
2015-05-27 13:10:00,41.73,41.75,41.72,41.72,132000.0,30.6337,30.6483,30.6263,30.6263,132000.0
2015-05-27 13:20:00,41.71,41.77,41.71,41.75,29900.0,30.619,30.663,30.619,30.6483,29900.0
2015-05-27 13:30:00,41.76,41.79,41.75,41.78,30000.0,30.6557,30.6777,30.6483,30.6704,30000.0
2015-05-27 13:40:00,41.78,41.8,41.77,41.78,52400.0,30.6704,30.685,30.663,30.6704,52400.0
2015-05-27 13:50:00,41.79,41.82,41.77,41.82,90900.0,30.6777,30.6997,30.663,30.6997,90900.0
2015-05-27 14:00:00,41.82,41.83,41.81,41.82,93300.0,30.6997,30.7071,30.6924,30.6997,93300.0
2015-05-27 14:10:00,41.82,41.82,41.78,41.79,70300.0,30.6997,30.6997,30.6704,30.6777,70300.0
2015-05-27 14:20:00,41.78,41.8,41.78,41.8,57600.0,30.6704,30.685,30.6704,30.685,57600.0
2015-05-27 14:30:00,41.8,41.8,41.78,41.8,76700.0,30.685,30.685,30.6704,30.685,76700.0
2015-05-27 14:40:00,41.79,41.8,41.78,41.79,29100.0,30.6777,30.685,30.6704,30.6777,29100.0
2015-05-27 14:50:00,41.79,41.81,41.78,41.81,29800.0,30.6777,30.6924,30.6704,30.6924,29800.0
2015-05-27 15:00:00,41.8,41.83,41.8,41.83,90200.0,30.685,30.7071,30.685,30.7071,90200.0
2015-05-27 15:10:00,41.83,41.84,41.81,41.84,138200.0,30.7071,30.7144,30.6924,30.7144,138200.0
2015-05-27 15:20:00,41.83,41.84,41.81,41.82,62700.0,30.7071,30.7144,30.6924,30.6997,62700.0
2015-05-27 15:30:00,41.82,41.84,41.81,41.84,79100.0,30.6997,30.7144,30.6924,30.7144,79100.0
2015-05-27 15:40:00,41.83,41.86,41.83,41.85,75100.0,30.7071,30.7291,30.7071,30.7217,75100.0
2015-05-27 15:50:00,41.85,41.86,41.83,41.83,164100.0,30.7217,30.7291,30.7071,30.7071,164100.0
2015-05-28 09:30:00,41.59,41.63,41.55,41.58,114500.0,30.5309,30.5602,30.5015,30.5235,114500.0
2015-05-28 09:40:00,41.59,41.6,41.56,41.57,101500.0,30.5309,30.5382,30.5089,30.5162,101500.0
2015-05-28 09:50:00,41.57,41.57,41.48,41.48,42100.0,30.5162,30.5162,30.4501,30.4501,42100.0
2015-05-28 10:00:00,41.47,41.53,41.43,41.51,150900.0,30.4428,30.4868,30.4134,30.4722,150900.0
2015-05-28 10:10:00,41.52,41.57,41.51,41.56,48800.0,30.4795,30.5162,30.4722,30.5089,48800.0
2015-05-28 10:20:00,41.55,41.57,41.52,41.52,81700.0,30.5015,30.5162,30.4795,30.4795,81700.0
2015-05-28 10:30:00,41.51,41.51,41.44,41.46,85600.0,30.4722,30.4722,30.4208,30.4355,85600.0
2015-05-28 10:40:00,41.46,41.46,41.43,41.44,56300.0,30.4355,30.4355,30.4134,30.4208,56300.0
2015-05-28 10:50:00,41.44,41.49,41.42,41.48,69400.0,30.4208,30.4575,30.4061,30.4501,69400.0
2015-05-28 11:00:00,41.48,41.52,41.47,41.51,50000.0,30.4501,30.4795,30.4428,30.4722,50000.0
2015-05-28 11:10:00,41.52,41.56,41.5,41.52,59700.0,30.4795,30.5089,30.4648,30.4795,59700.0
2015-05-28 11:20:00,41.53,41.59,41.52,41.57,49900.0,30.4868,30.5309,30.4795,30.5162,49900.0
2015-05-28 11:30:00,41.59,41.61,41.55,41.57,36500.0,30.5309,30.5456,30.5015,30.5162,36500.0
2015-05-28 11:40:00,41.56,41.58,41.53,41.53,39600.0,30.5089,30.5235,30.4868,30.4868,39600.0
2015-05-28 11:50:00,41.53,41.56,41.52,41.55,19000.0,30.4868,30.5089,30.4795,30.5015,19000.0
2015-05-28 12:00:00,41.56,41.56,41.5,41.52,127700.0,30.5089,30.5089,30.4648,30.4795,127700.0
2015-05-28 12:10:00,41.53,41.58,41.53,41.58,33900.0,30.4868,30.5235,30.4868,30.5235,33900.0
2015-05-28 12:20:00,41.57,41.6,41.57,41.6,27400.0,30.5162,30.5382,30.5162,30.5382,27400.0
2015-05-28 12:30:00,41.6,41.61,41.56,41.58,29300.0,30.5382,30.5456,30.5089,30.5235,29300.0
2015-05-28 12:40:00,41.57,41.62,41.56,41.6,48600.0,30.5162,30.5529,30.5089,30.5382,48600.0
2015-05-28 12:50:00,41.61,41.64,41.59,41.63,75800.0,30.5456,30.5676,30.5309,30.5602,75800.0
2015-05-28 13:00:00,41.63,41.7,41.63,41.68,38400.0,30.5602,30.6116,30.5602,30.597,38400.0
2015-05-28 13:10:00,41.68,41.68,41.64,41.65,29300.0,30.597,30.597,30.5676,30.5749,29300.0
2015-05-28 13:20:00,41.65,41.68,41.65,41.68,28900.0,30.5749,30.597,30.5749,30.597,28900.0
2015-05-28 13:30:00,41.67,41.69,41.65,41.66,101300.0,30.5896,30.6043,30.5749,30.5823,101300.0
2015-05-28 13:40:00,41.67,41.68,41.66,41.67,27800.0,30.5896,30.597,30.5823,30.5896,27800.0
2015-05-28 13:50:00,41.67,41.71,41.66,41.68,33900.0,30.5896,30.619,30.5823,30.597,33900.0
2015-05-28 14:00:00,41.68,41.68,41.65,41.66,91900.0,30.597,30.597,30.5749,30.5823,91900.0
2015-05-28 14:10:00,41.66,41.68,41.65,41.67,23200.0,30.5823,30.597,30.5749,30.5896,23200.0
2015-05-28 14:20:00,41.67,41.71,41.67,41.71,124900.0,30.5896,30.619,30.5896,30.619,124900.0
2015-05-28 14:30:00,41.71,41.73,41.7,41.72,53000.0,30.619,30.6337,30.6116,30.6263,53000.0
2015-05-28 14:40:00,41.72,41.75,41.72,41.74,30200.0,30.6263,30.6483,30.6263,30.641,30200.0
2015-05-28 14:50:00,41.73,41.76,41.73,41.75,73000.0,30.6337,30.6557,30.6337,30.6483,73000.0
2015-05-28 15:00:00,41.75,41.78,41.74,41.75,73400.0,30.6483,30.6704,30.641,30.6483,73400.0
2015-05-28 15:10:00,41.75,41.75,41.72,41.73,70200.0,30.6483,30.6483,30.6263,30.6337,70200.0
2015-05-28 15:20:00,41.73,41.74,41.7,41.71,86500.0,30.6337,30.641,30.6116,30.619,86500.0
2015-05-28 15:30:00,41.71,41.72,41.7,41.71,63500.0,30.619,30.6263,30.6116,30.619,63500.0
2015-05-28 15:40:00,41.71,41.72,41.7,41.71,51300.0,30.619,30.6263,30.6116,30.619,51300.0
2015-05-28 15:50:00,41.71,41.75,41.71,41.75,119800.0,30.619,30.6483,30.619,30.6483,119800.0
2015-05-29 09:30:00,41.56,41.58,41.51,41.56,180300.0,30.5089,30.5235,30.4722,30.5089,180300.0
2015-05-29 09:40:00,41.56,41.59,41.54,41.57,53300.0,30.5089,30.5309,30.4942,30.5162,53300.0
2015-05-29 09:50:00,41.57,41.63,41.56,41.61,68300.0,30.5162,30.5602,30.5089,30.5456,68300.0
2015-05-29 10:00:00,41.61,41.63,41.51,41.52,217200.0,30.5456,30.5602,30.4722,30.4795,217200.0
2015-05-29 10:10:00,41.52,41.55,41.5,41.52,40700.0,30.4795,30.5015,30.4648,30.4795,40700.0
2015-05-29 10:20:00,41.53,41.57,41.5,41.51,740000.0,30.4868,30.5162,30.4648,30.4722,740000.0
2015-05-29 10:30:00,41.5,41.5,41.46,41.47,1530500.0,30.4648,30.4648,30.4355,30.4428,1530500.0
2015-05-29 10:40:00,41.47,41.49,41.37,41.38,131200.0,30.4428,30.4575,30.3694,30.3767,131200.0
2015-05-29 10:50:00,41.37,41.4,41.34,41.37,68900.0,30.3694,30.3914,30.3474,30.3694,68900.0
2015-05-29 11:00:00,41.37,41.4,41.35,41.36,38800.0,30.3694,30.3914,30.3547,30.362,38800.0
2015-05-29 11:10:00,41.36,41.39,41.34,41.36,93200.0,30.362,30.3841,30.3474,30.362,93200.0
2015-05-29 11:20:00,41.37,41.37,41.21,41.21,281700.0,30.3694,30.3694,30.2519,30.2519,281700.0
2015-05-29 11:30:00,41.21,41.27,41.19,41.26,105100.0,30.2519,30.296,30.2372,30.2886,105100.0
2015-05-29 11:40:00,41.26,41.35,41.25,41.34,41200.0,30.2886,30.3547,30.2813,30.3474,41200.0
2015-05-29 11:50:00,41.33,41.38,41.32,41.38,44100.0,30.34,30.3767,30.3327,30.3767,44100.0
2015-05-29 12:00:00,41.38,41.4,41.36,41.38,24800.0,30.3767,30.3914,30.362,30.3767,24800.0
2015-05-29 12:10:00,41.38,41.4,41.33,41.34,41600.0,30.3767,30.3914,30.34,30.3474,41600.0
2015-05-29 12:20:00,41.34,41.36,41.32,41.35,40500.0,30.3474,30.362,30.3327,30.3547,40500.0
2015-05-29 12:30:00,41.34,41.39,41.34,41.39,34200.0,30.3474,30.3841,30.3474,30.3841,34200.0
2015-05-29 12:40:00,41.38,41.4,41.38,41.38,18500.0,30.3767,30.3914,30.3767,30.3767,18500.0
2015-05-29 12:50:00,41.39,41.39,41.35,41.36,85900.0,30.3841,30.3841,30.3547,30.362,85900.0
2015-05-29 13:00:00,41.36,41.38,41.35,41.38,34500.0,30.362,30.3767,30.3547,30.3767,34500.0
2015-05-29 13:10:00,41.38,41.41,41.38,41.4,51400.0,30.3767,30.3987,30.3767,30.3914,51400.0
2015-05-29 13:20:00,41.41,41.44,41.4,41.43,41500.0,30.3987,30.4208,30.3914,30.4134,41500.0
2015-05-29 13:30:00,41.44,41.44,41.41,41.42,80500.0,30.4208,30.4208,30.3987,30.4061,80500.0
2015-05-29 13:40:00,41.42,41.44,41.41,41.43,47600.0,30.4061,30.4208,30.3987,30.4134,47600.0
2015-05-29 13:50:00,41.44,41.44,41.38,41.39,107600.0,30.4208,30.4208,30.3767,30.3841,107600.0
2015-05-29 14:00:00,41.39,41.4,41.36,41.37,40800.0,30.3841,30.3914,30.362,30.3694,40800.0
2015-05-29 14:10:00,41.36,41.38,41.35,41.36,98300.0,30.362,30.3767,30.3547,30.362,98300.0
2015-05-29 14:20:00,41.35,41.36,41.32,41.34,36100.0,30.3547,30.362,30.3327,30.3474,36100.0
2015-05-29 14:30:00,41.34,41.35,41.31,41.34,46000.0,30.3474,30.3547,30.3253,30.3474,46000.0
2015-05-29 14:40:00,41.33,41.33,41.29,41.3,67500.0,30.34,30.34,30.3107,30.318,67500.0
2015-05-29 14:50:00,41.3,41.33,41.3,41.33,283500.0,30.318,30.34,30.318,30.34,283500.0
2015-05-29 15:00:00,41.32,41.36,41.31,41.36,87900.0,30.3327,30.362,30.3253,30.362,87900.0
2015-05-29 15:10:00,41.35,41.38,41.34,41.34,75500.0,30.3547,30.3767,30.3474,30.3474,75500.0
2015-05-29 15:20:00,41.34,41.39,41.33,41.38,47900.0,30.3474,30.3841,30.34,30.3767,47900.0
2015-05-29 15:30:00,41.37,41.4,41.37,41.38,119100.0,30.3694,30.3914,30.3694,30.3767,119100.0
2015-05-29 15:40:00,41.38,41.41,41.37,41.38,141000.0,30.3767,30.3987,30.3694,30.3767,141000.0
2015-05-29 15:50:00,41.38,41.4,41.34,41.34,249300.0,30.3767,30.3914,30.3474,30.3474,249300.0
2015-06-01 09:30:00,41.46,41.48,41.39,41.41,99252.0,30.4355,30.4501,30.3841,30.3987,99252.0
2015-06-01 09:40:00,41.41,41.41,41.32,41.34,313947.0,30.3987,30.3987,30.3327,30.3474,313947.0
2015-06-01 09:50:00,41.33,41.4,41.31,41.39,94728.0,30.34,30.3914,30.3253,30.3841,94728.0
2015-06-01 10:00:00,41.38,41.38,41.28,41.3,322647.0,30.3767,30.3767,30.3033,30.318,322647.0
2015-06-01 10:10:00,41.31,41.32,41.15,41.17,140526.0,30.3253,30.3327,30.2079,30.2226,140526.0
2015-06-01 10:20:00,41.17,41.25,41.17,41.2,298563.0,30.2226,30.2813,30.2226,30.2446,298563.0
2015-06-01 10:30:00,41.2,41.23,41.15,41.22,180262.0,30.2446,30.2666,30.2079,30.2593,180262.0
2015-06-01 10:40:00,41.21,41.22,41.17,41.21,62291.0,30.2519,30.2593,30.2226,30.2519,62291.0
2015-06-01 10:50:00,41.2,41.25,41.2,41.22,83019.0,30.2446,30.2813,30.2446,30.2593,83019.0
2015-06-01 11:00:00,41.22,41.24,41.17,41.18,118720.0,30.2593,30.274,30.2226,30.2299,118720.0
2015-06-01 11:10:00,41.18,41.19,41.13,41.15,122007.0,30.2299,30.2372,30.1932,30.2079,122007.0
2015-06-01 11:20:00,41.16,41.17,41.09,41.11,55582.0,30.2152,30.2226,30.1638,30.1785,55582.0
2015-06-01 11:30:00,41.11,41.16,41.1,41.14,90902.0,30.1785,30.2152,30.1712,30.2005,90902.0
2015-06-01 11:40:00,41.14,41.16,41.14,41.16,68798.0,30.2005,30.2152,30.2005,30.2152,68798.0
2015-06-01 11:50:00,41.15,41.15,41.13,41.14,45318.0,30.2079,30.2079,30.1932,30.2005,45318.0
2015-06-01 12:00:00,41.14,41.16,41.13,41.16,37733.0,30.2005,30.2152,30.1932,30.2152,37733.0
2015-06-01 12:10:00,41.15,41.2,41.13,41.19,25214.0,30.2079,30.2446,30.1932,30.2372,25214.0
2015-06-01 12:20:00,41.19,41.21,41.17,41.21,39596.0,30.2372,30.2519,30.2226,30.2519,39596.0
2015-06-01 12:30:00,41.21,41.21,41.18,41.18,33657.0,30.2519,30.2519,30.2299,30.2299,33657.0
2015-06-01 12:40:00,41.18,41.21,41.17,41.21,71025.0,30.2299,30.2519,30.2226,30.2519,71025.0
2015-06-01 12:50:00,41.21,41.22,41.19,41.22,76976.0,30.2519,30.2593,30.2372,30.2593,76976.0
2015-06-01 13:00:00,41.22,41.24,41.21,41.23,57634.0,30.2593,30.274,30.2519,30.2666,57634.0
2015-06-01 13:10:00,41.23,41.25,41.22,41.23,86418.0,30.2666,30.2813,30.2593,30.2666,86418.0
2015-06-01 13:20:00,41.24,41.25,41.23,41.25,205164.0,30.274,30.2813,30.2666,30.2813,205164.0
2015-06-01 13:30:00,41.25,41.28,41.25,41.27,117595.0,30.2813,30.3033,30.2813,30.296,117595.0
2015-06-01 13:40:00,41.27,41.28,41.26,41.26,58300.0,30.296,30.3033,30.2886,30.2886,58300.0
2015-06-01 13:50:00,41.27,41.27,41.24,41.25,58972.0,30.296,30.296,30.274,30.2813,58972.0
2015-06-01 14:00:00,41.25,41.26,41.24,41.24,47191.0,30.2813,30.2886,30.274,30.274,47191.0
2015-06-01 14:10:00,41.25,41.27,41.24,41.26,63367.0,30.2813,30.296,30.274,30.2886,63367.0
2015-06-01 14:20:00,41.27,41.3,41.26,41.3,44849.0,30.296,30.318,30.2886,30.318,44849.0
2015-06-01 14:30:00,41.3,41.31,41.28,41.3,80150.0,30.318,30.3253,30.3033,30.318,80150.0
2015-06-01 14:40:00,41.3,41.3,41.28,41.29,70111.0,30.318,30.318,30.3033,30.3107,70111.0
2015-06-01 14:50:00,41.29,41.3,41.28,41.29,41217.0,30.3107,30.318,30.3033,30.3107,41217.0
2015-06-01 15:00:00,41.29,41.32,41.29,41.32,137969.0,30.3107,30.3327,30.3107,30.3327,137969.0
2015-06-01 15:10:00,41.31,41.32,41.28,41.29,75185.0,30.3253,30.3327,30.3033,30.3107,75185.0
2015-06-01 15:20:00,41.29,41.3,41.28,41.29,197522.0,30.3107,30.318,30.3033,30.3107,197522.0
2015-06-01 15:30:00,41.29,41.29,41.23,41.24,87952.0,30.3107,30.3107,30.2666,30.274,87952.0
2015-06-01 15:40:00,41.24,41.24,41.2,41.23,69361.0,30.274,30.274,30.2446,30.2666,69361.0
2015-06-01 15:50:00,41.23,41.25,41.22,41.25,108643.0,30.2666,30.2813,30.2593,30.2813,108643.0
2015-06-02 09:30:00,41.33,41.36,41.25,41.3,135164.0,30.34,30.362,30.2813,30.318,135164.0
2015-06-02 09:40:00,41.29,41.32,41.27,41.32,114998.0,30.3107,30.3327,30.296,30.3327,114998.0
2015-06-02 09:50:00,41.3,41.38,41.29,41.37,59372.0,30.318,30.3767,30.3107,30.3694,59372.0
2015-06-02 10:00:00,41.38,41.45,41.37,41.41,127515.0,30.3767,30.4281,30.3694,30.3987,127515.0
2015-06-02 10:10:00,41.42,41.43,41.38,41.39,102826.0,30.4061,30.4134,30.3767,30.3841,102826.0
2015-06-02 10:20:00,41.39,41.43,41.38,41.41,73156.0,30.3841,30.4134,30.3767,30.3987,73156.0
2015-06-02 10:30:00,41.41,41.48,41.4,41.47,159210.0,30.3987,30.4501,30.3914,30.4428,159210.0
2015-06-02 10:40:00,41.48,41.48,41.43,41.45,66597.0,30.4501,30.4501,30.4134,30.4281,66597.0
2015-06-02 10:50:00,41.45,41.45,41.41,41.43,212215.0,30.4281,30.4281,30.3987,30.4134,212215.0
2015-06-02 11:00:00,41.42,41.44,41.39,41.43,38318.0,30.4061,30.4208,30.3841,30.4134,38318.0
2015-06-02 11:10:00,41.43,41.44,41.36,41.37,1426044.0,30.4134,30.4208,30.362,30.3694,1426044.0
2015-06-02 11:20:00,41.37,41.38,41.33,41.33,144574.0,30.3694,30.3767,30.34,30.34,144574.0
2015-06-02 11:30:00,41.34,41.36,41.32,41.36,104249.0,30.3474,30.362,30.3327,30.362,104249.0
2015-06-02 11:40:00,41.37,41.38,41.35,41.36,72029.0,30.3694,30.3767,30.3547,30.362,72029.0
2015-06-02 11:50:00,41.36,41.38,41.35,41.37,32642.0,30.362,30.3767,30.3547,30.3694,32642.0
2015-06-02 12:00:00,41.38,41.45,41.37,41.43,67432.0,30.3767,30.4281,30.3694,30.4134,67432.0
2015-06-02 12:10:00,41.44,41.45,41.42,41.43,26409.0,30.4208,30.4281,30.4061,30.4134,26409.0
2015-06-02 12:20:00,41.44,41.46,41.43,41.45,43644.0,30.4208,30.4355,30.4134,30.4281,43644.0
2015-06-02 12:30:00,41.46,41.48,41.44,41.46,90534.0,30.4355,30.4501,30.4208,30.4355,90534.0
2015-06-02 12:40:00,41.46,41.5,41.46,41.5,31692.0,30.4355,30.4648,30.4355,30.4648,31692.0
2015-06-02 12:50:00,41.49,41.53,41.49,41.52,35239.0,30.4575,30.4868,30.4575,30.4795,35239.0
2015-06-02 13:00:00,41.52,41.56,41.51,41.55,32351.0,30.4795,30.5089,30.4722,30.5015,32351.0
2015-06-02 13:10:00,41.54,41.57,41.54,41.56,32862.0,30.4942,30.5162,30.4942,30.5089,32862.0
2015-06-02 13:20:00,41.55,41.58,41.53,41.54,35273.0,30.5015,30.5235,30.4868,30.4942,35273.0
2015-06-02 13:30:00,41.54,41.55,41.52,41.54,46480.0,30.4942,30.5015,30.4795,30.4942,46480.0
2015-06-02 13:40:00,41.53,41.56,41.53,41.56,57894.0,30.4868,30.5089,30.4868,30.5089,57894.0
2015-06-02 13:50:00,41.56,41.6,41.55,41.6,71874.0,30.5089,30.5382,30.5015,30.5382,71874.0
2015-06-02 14:00:00,41.59,41.6,41.57,41.58,54388.0,30.5309,30.5382,30.5162,30.5235,54388.0
2015-06-02 14:10:00,41.57,41.58,41.52,41.52,47936.0,30.5162,30.5235,30.4795,30.4795,47936.0
2015-06-02 14:20:00,41.53,41.56,41.52,41.54,41444.0,30.4868,30.5089,30.4795,30.4942,41444.0
2015-06-02 14:30:00,41.54,41.55,41.5,41.5,54867.0,30.4942,30.5015,30.4648,30.4648,54867.0
2015-06-02 14:40:00,41.49,41.5,41.47,41.47,104918.0,30.4575,30.4648,30.4428,30.4428,104918.0
2015-06-02 14:50:00,41.47,41.5,41.46,41.49,52126.0,30.4428,30.4648,30.4355,30.4575,52126.0
2015-06-02 15:00:00,41.52,41.52,41.44,41.46,63079.0,30.4795,30.4795,30.4208,30.4355,63079.0
2015-06-02 15:10:00,41.46,41.47,41.42,41.44,98150.0,30.4355,30.4428,30.4061,30.4208,98150.0
2015-06-02 15:20:00,41.45,41.45,41.41,41.41,126292.0,30.4281,30.4281,30.3987,30.3987,126292.0
2015-06-02 15:30:00,41.41,41.43,41.39,41.41,166748.0,30.3987,30.4134,30.3841,30.3987,166748.0
2015-06-02 15:40:00,41.41,41.42,41.39,41.4,142767.0,30.3987,30.4061,30.3841,30.3914,142767.0
2015-06-02 15:50:00,41.4,41.42,41.39,41.39,222731.0,30.3914,30.4061,30.3841,30.3841,222731.0
2015-06-03 09:30:00,41.53,41.62,41.48,41.55,146326.0,30.4868,30.5529,30.4501,30.5015,146326.0
2015-06-03 09:40:00,41.54,41.63,41.54,41.6,119552.0,30.4942,30.5602,30.4942,30.5382,119552.0
2015-06-03 09:50:00,41.61,41.63,41.58,41.63,86815.0,30.5456,30.5602,30.5235,30.5602,86815.0
2015-06-03 10:00:00,41.63,41.7,41.61,41.7,174700.0,30.5602,30.6116,30.5456,30.6116,174700.0
2015-06-03 10:10:00,41.71,41.79,41.71,41.78,93932.0,30.619,30.6777,30.619,30.6704,93932.0
2015-06-03 10:20:00,41.77,41.81,41.75,41.78,74246.0,30.663,30.6924,30.6483,30.6704,74246.0
2015-06-03 10:30:00,41.78,41.8,41.73,41.75,38500.0,30.6704,30.685,30.6337,30.6483,38500.0
2015-06-03 10:40:00,41.75,41.76,41.71,41.74,53351.0,30.6483,30.6557,30.619,30.641,53351.0
2015-06-03 10:50:00,41.73,41.79,41.72,41.79,60704.0,30.6337,30.6777,30.6263,30.6777,60704.0
2015-06-03 11:00:00,41.79,41.8,41.74,41.77,102885.0,30.6777,30.685,30.641,30.663,102885.0
2015-06-03 11:10:00,41.77,41.78,41.73,41.76,28492.0,30.663,30.6704,30.6337,30.6557,28492.0
2015-06-03 11:20:00,41.76,41.77,41.71,41.71,43533.0,30.6557,30.663,30.619,30.619,43533.0
2015-06-03 11:30:00,41.73,41.74,41.66,41.66,41885.0,30.6337,30.641,30.5823,30.5823,41885.0
2015-06-03 11:40:00,41.66,41.67,41.61,41.64,45524.0,30.5823,30.5896,30.5456,30.5676,45524.0
2015-06-03 11:50:00,41.64,41.65,41.59,41.64,40526.0,30.5676,30.5749,30.5309,30.5676,40526.0
2015-06-03 12:00:00,41.63,41.65,41.61,41.63,55254.0,30.5602,30.5749,30.5456,30.5602,55254.0
2015-06-03 12:10:00,41.63,41.64,41.6,41.61,20965.0,30.5602,30.5676,30.5382,30.5456,20965.0
2015-06-03 12:20:00,41.61,41.63,41.57,41.61,33385.0,30.5456,30.5602,30.5162,30.5456,33385.0
2015-06-03 12:30:00,41.61,41.63,41.58,41.62,38152.0,30.5456,30.5602,30.5235,30.5529,38152.0
2015-06-03 12:40:00,41.61,41.62,41.57,41.58,33250.0,30.5456,30.5529,30.5162,30.5235,33250.0
2015-06-03 12:50:00,41.59,41.64,41.57,41.64,36311.0,30.5309,30.5676,30.5162,30.5676,36311.0
2015-06-03 13:00:00,41.64,41.66,41.63,41.64,130349.0,30.5676,30.5823,30.5602,30.5676,130349.0
2015-06-03 13:10:00,41.64,41.65,41.63,41.64,39782.0,30.5676,30.5749,30.5602,30.5676,39782.0
2015-06-03 13:20:00,41.64,41.64,41.59,41.6,95137.0,30.5676,30.5676,30.5309,30.5382,95137.0
2015-06-03 13:30:00,41.61,41.62,41.59,41.6,55306.0,30.5456,30.5529,30.5309,30.5382,55306.0
2015-06-03 13:40:00,41.6,41.61,41.59,41.61,39078.0,30.5382,30.5456,30.5309,30.5456,39078.0
2015-06-03 13:50:00,41.61,41.62,41.6,41.62,27559.0,30.5456,30.5529,30.5382,30.5529,27559.0
2015-06-03 14:00:00,41.63,41.66,41.62,41.65,190829.0,30.5602,30.5823,30.5529,30.5749,190829.0
2015-06-03 14:10:00,41.65,41.68,41.64,41.65,30029.0,30.5749,30.597,30.5676,30.5749,30029.0
2015-06-03 14:20:00,41.66,41.67,41.65,41.66,37211.0,30.5823,30.5896,30.5749,30.5823,37211.0
2015-06-03 14:30:00,41.67,41.67,41.62,41.63,17813.0,30.5896,30.5896,30.5529,30.5602,17813.0
2015-06-03 14:40:00,41.63,41.63,41.61,41.62,42349.0,30.5602,30.5602,30.5456,30.5529,42349.0
2015-06-03 14:50:00,41.61,41.62,41.59,41.61,49763.0,30.5456,30.5529,30.5309,30.5456,49763.0
2015-06-03 15:00:00,41.62,41.63,41.6,41.63,59134.0,30.5529,30.5602,30.5382,30.5602,59134.0
2015-06-03 15:10:00,41.63,41.64,41.61,41.62,48615.0,30.5602,30.5676,30.5456,30.5529,48615.0
2015-06-03 15:20:00,41.62,41.66,41.61,41.66,40491.0,30.5529,30.5823,30.5456,30.5823,40491.0
2015-06-03 15:30:00,41.65,41.68,41.64,41.68,63404.0,30.5749,30.597,30.5676,30.597,63404.0
2015-06-03 15:40:00,41.68,41.68,41.64,41.64,67382.0,30.597,30.597,30.5676,30.5676,67382.0
2015-06-03 15:50:00,41.65,41.66,41.6,41.63,119094.0,30.5749,30.5823,30.5382,30.5602,119094.0
2015-06-04 09:30:00,41.33,41.42,41.3,41.36,108551.0,30.34,30.4061,30.318,30.362,108551.0
2015-06-04 09:40:00,41.37,41.42,41.37,41.41,98943.0,30.3694,30.4061,30.3694,30.3987,98943.0
2015-06-04 09:50:00,41.4,41.52,41.39,41.51,102352.0,30.3914,30.4795,30.3841,30.4722,102352.0
2015-06-04 10:00:00,41.51,41.63,41.5,41.57,251751.0,30.4722,30.5602,30.4648,30.5162,251751.0
2015-06-04 10:10:00,41.56,41.58,41.51,41.54,90296.0,30.5089,30.5235,30.4722,30.4942,90296.0
2015-06-04 10:20:00,41.55,41.58,41.49,41.52,73186.0,30.5015,30.5235,30.4575,30.4795,73186.0
2015-06-04 10:30:00,41.51,41.51,41.42,41.44,83278.0,30.4722,30.4722,30.4061,30.4208,83278.0
2015-06-04 10:40:00,41.43,41.48,41.42,41.48,114704.0,30.4134,30.4501,30.4061,30.4501,114704.0
2015-06-04 10:50:00,41.48,41.49,41.42,41.42,78928.0,30.4501,30.4575,30.4061,30.4061,78928.0
2015-06-04 11:00:00,41.41,41.42,41.33,41.36,163034.0,30.3987,30.4061,30.34,30.362,163034.0
2015-06-04 11:10:00,41.35,41.4,41.33,41.37,92252.0,30.3547,30.3914,30.34,30.3694,92252.0
2015-06-04 11:20:00,41.37,41.39,41.33,41.34,51224.0,30.3694,30.3841,30.34,30.3474,51224.0
2015-06-04 11:30:00,41.33,41.33,41.24,41.25,90574.0,30.34,30.34,30.274,30.2813,90574.0
2015-06-04 11:40:00,41.26,41.31,41.23,41.25,160485.0,30.2886,30.3253,30.2666,30.2813,160485.0
2015-06-04 11:50:00,41.26,41.28,41.23,41.27,105762.0,30.2886,30.3033,30.2666,30.296,105762.0
2015-06-04 12:00:00,41.27,41.29,41.23,41.29,41132.0,30.296,30.3107,30.2666,30.3107,41132.0
2015-06-04 12:10:00,41.29,41.29,41.26,41.26,18057.0,30.3107,30.3107,30.2886,30.2886,18057.0
2015-06-04 12:20:00,41.27,41.3,41.26,41.3,34393.0,30.296,30.318,30.2886,30.318,34393.0
2015-06-04 12:30:00,41.29,41.33,41.27,41.31,48895.0,30.3107,30.34,30.296,30.3253,48895.0
2015-06-04 12:40:00,41.31,41.36,41.27,41.32,73375.0,30.3253,30.362,30.296,30.3327,73375.0
2015-06-04 12:50:00,41.33,41.34,41.26,41.27,22604.0,30.34,30.3474,30.2886,30.296,22604.0
2015-06-04 13:00:00,41.27,41.27,41.18,41.19,66663.0,30.296,30.296,30.2299,30.2372,66663.0
2015-06-04 13:10:00,41.19,41.21,41.1,41.12,83975.0,30.2372,30.2519,30.1712,30.1859,83975.0
2015-06-04 13:20:00,41.12,41.15,41.08,41.1,53023.0,30.1859,30.2079,30.1565,30.1712,53023.0
2015-06-04 13:30:00,41.1,41.16,41.09,41.13,52091.0,30.1712,30.2152,30.1638,30.1932,52091.0
2015-06-04 13:40:00,41.14,41.14,41.05,41.07,53020.0,30.2005,30.2005,30.1345,30.1492,53020.0
2015-06-04 13:50:00,41.07,41.12,41.04,41.07,548474.0,30.1492,30.1859,30.1271,30.1492,548474.0
2015-06-04 14:00:00,41.07,41.11,41.05,41.09,96172.0,30.1492,30.1785,30.1345,30.1638,96172.0
2015-06-04 14:10:00,41.11,41.17,41.09,41.13,77219.0,30.1785,30.2226,30.1638,30.1932,77219.0
2015-06-04 14:20:00,41.14,41.2,41.13,41.14,199544.0,30.2005,30.2446,30.1932,30.2005,199544.0
2015-06-04 14:30:00,41.15,41.16,41.12,41.15,667128.0,30.2079,30.2152,30.1859,30.2079,667128.0
2015-06-04 14:40:00,41.15,41.17,41.13,41.15,81155.0,30.2079,30.2226,30.1932,30.2079,81155.0
2015-06-04 14:50:00,41.14,41.17,41.12,41.15,91573.0,30.2005,30.2226,30.1859,30.2079,91573.0
2015-06-04 15:00:00,41.15,41.2,41.14,41.19,54902.0,30.2079,30.2446,30.2005,30.2372,54902.0
2015-06-04 15:10:00,41.19,41.19,41.13,41.14,100174.0,30.2372,30.2372,30.1932,30.2005,100174.0
2015-06-04 15:20:00,41.14,41.16,41.13,41.14,70943.0,30.2005,30.2152,30.1932,30.2005,70943.0
2015-06-04 15:30:00,41.15,41.15,41.12,41.15,220407.0,30.2079,30.2079,30.1859,30.2079,220407.0
2015-06-04 15:40:00,41.15,41.18,41.14,41.14,125585.0,30.2079,30.2299,30.2005,30.2005,125585.0
2015-06-04 15:50:00,41.14,41.17,41.11,41.15,274756.0,30.2005,30.2226,30.1785,30.2079,274756.0
2015-06-05 09:30:00,40.64,40.66,40.52,40.52,171461.0,29.8335,29.8482,29.7454,29.7454,171461.0
2015-06-05 09:40:00,40.52,40.57,40.48,40.56,91830.0,29.7454,29.7821,29.716,29.7748,91830.0
2015-06-05 09:50:00,40.56,40.59,40.55,40.58,52228.0,29.7748,29.7968,29.7674,29.7894,52228.0
2015-06-05 10:00:00,40.57,40.71,40.57,40.7,118015.0,29.7821,29.8849,29.7821,29.8775,118015.0
2015-06-05 10:10:00,40.7,40.7,40.67,40.69,75467.0,29.8775,29.8775,29.8555,29.8702,75467.0
2015-06-05 10:20:00,40.71,40.78,40.7,40.77,51538.0,29.8849,29.9363,29.8775,29.9289,51538.0
2015-06-05 10:30:00,40.76,40.86,40.76,40.83,65618.0,29.9216,29.995,29.9216,29.973,65618.0
2015-06-05 10:40:00,40.84,40.84,40.7,40.71,82972.0,29.9803,29.9803,29.8775,29.8849,82972.0
2015-06-05 10:50:00,40.71,40.71,40.67,40.68,46275.0,29.8849,29.8849,29.8555,29.8629,46275.0
2015-06-05 11:00:00,40.68,40.73,40.67,40.71,56095.0,29.8629,29.8996,29.8555,29.8849,56095.0
2015-06-05 11:10:00,40.72,40.73,40.67,40.68,52353.0,29.8922,29.8996,29.8555,29.8629,52353.0
2015-06-05 11:20:00,40.69,40.71,40.68,40.7,200976.0,29.8702,29.8849,29.8629,29.8775,200976.0
2015-06-05 11:30:00,40.7,40.71,40.62,40.64,100631.0,29.8775,29.8849,29.8188,29.8335,100631.0
2015-06-05 11:40:00,40.64,40.66,40.62,40.65,36918.0,29.8335,29.8482,29.8188,29.8408,36918.0
2015-06-05 11:50:00,40.64,40.66,40.62,40.65,39274.0,29.8335,29.8482,29.8188,29.8408,39274.0
2015-06-05 12:00:00,40.65,40.65,40.6,40.65,32378.0,29.8408,29.8408,29.8041,29.8408,32378.0
2015-06-05 12:10:00,40.66,40.67,40.64,40.66,13309.0,29.8482,29.8555,29.8335,29.8482,13309.0
2015-06-05 12:20:00,40.66,40.67,40.61,40.62,42546.0,29.8482,29.8555,29.8115,29.8188,42546.0
2015-06-05 12:30:00,40.6,40.62,40.57,40.6,86656.0,29.8041,29.8188,29.7821,29.8041,86656.0
2015-06-05 12:40:00,40.61,40.66,40.57,40.66,209172.0,29.8115,29.8482,29.7821,29.8482,209172.0
2015-06-05 12:50:00,40.66,40.69,40.66,40.69,116378.0,29.8482,29.8702,29.8482,29.8702,116378.0
2015-06-05 13:00:00,40.68,40.72,40.68,40.69,46424.0,29.8629,29.8922,29.8629,29.8702,46424.0
2015-06-05 13:10:00,40.7,40.71,40.67,40.68,159460.0,29.8775,29.8849,29.8555,29.8629,159460.0
2015-06-05 13:20:00,40.69,40.71,40.68,40.7,65865.0,29.8702,29.8849,29.8629,29.8775,65865.0
2015-06-05 13:30:00,40.7,40.73,40.69,40.7,69544.0,29.8775,29.8996,29.8702,29.8775,69544.0
2015-06-05 13:40:00,40.71,40.71,40.67,40.67,158297.0,29.8849,29.8849,29.8555,29.8555,158297.0
2015-06-05 13:50:00,40.67,40.69,40.66,40.68,254249.0,29.8555,29.8702,29.8482,29.8629,254249.0
2015-06-05 14:00:00,40.69,40.71,40.68,40.7,91400.0,29.8702,29.8849,29.8629,29.8775,91400.0
2015-06-05 14:10:00,40.7,40.73,40.69,40.72,61828.0,29.8775,29.8996,29.8702,29.8922,61828.0
2015-06-05 14:20:00,40.72,40.72,40.7,40.71,45304.0,29.8922,29.8922,29.8775,29.8849,45304.0
2015-06-05 14:30:00,40.71,40.74,40.71,40.74,69834.0,29.8849,29.9069,29.8849,29.9069,69834.0
2015-06-05 14:40:00,40.73,40.73,40.7,40.71,139213.0,29.8996,29.8996,29.8775,29.8849,139213.0
2015-06-05 14:50:00,40.71,40.74,40.7,40.71,95492.0,29.8849,29.9069,29.8775,29.8849,95492.0
2015-06-05 15:00:00,40.7,40.72,40.69,40.71,58081.0,29.8775,29.8922,29.8702,29.8849,58081.0
2015-06-05 15:10:00,40.71,40.72,40.7,40.71,31055.0,29.8849,29.8922,29.8775,29.8849,31055.0
2015-06-05 15:20:00,40.71,40.72,40.69,40.7,34756.0,29.8849,29.8922,29.8702,29.8775,34756.0
2015-06-05 15:30:00,40.7,40.75,40.69,40.7,69060.0,29.8775,29.9142,29.8702,29.8775,69060.0
2015-06-05 15:40:00,40.7,40.74,40.69,40.73,89885.0,29.8775,29.9069,29.8702,29.8996,89885.0
2015-06-05 15:50:00,40.74,40.74,40.7,40.7,117298.0,29.9069,29.9069,29.8775,29.8775,117298.0
2015-06-08 09:30:00,40.66,40.69,40.59,40.62,171598.0,29.8482,29.8702,29.7968,29.8188,171598.0
2015-06-08 09:40:00,40.61,40.63,40.57,40.61,38558.0,29.8115,29.8262,29.7821,29.8115,38558.0
2015-06-08 09:50:00,40.61,40.63,40.57,40.63,39061.0,29.8115,29.8262,29.7821,29.8262,39061.0
2015-06-08 10:00:00,40.61,40.65,40.6,40.63,249148.0,29.8115,29.8408,29.8041,29.8262,249148.0
2015-06-08 10:10:00,40.62,40.64,40.59,40.61,56850.0,29.8188,29.8335,29.7968,29.8115,56850.0
2015-06-08 10:20:00,40.61,40.66,40.59,40.64,154701.0,29.8115,29.8482,29.7968,29.8335,154701.0
2015-06-08 10:30:00,40.62,40.67,40.62,40.65,20478.0,29.8188,29.8555,29.8188,29.8408,20478.0
2015-06-08 10:40:00,40.64,40.66,40.62,40.63,268357.0,29.8335,29.8482,29.8188,29.8262,268357.0
2015-06-08 10:50:00,40.64,40.64,40.6,40.61,110438.0,29.8335,29.8335,29.8041,29.8115,110438.0
2015-06-08 11:00:00,40.61,40.63,40.59,40.59,63910.0,29.8115,29.8262,29.7968,29.7968,63910.0
2015-06-08 11:10:00,40.59,40.61,40.58,40.6,66187.0,29.7968,29.8115,29.7894,29.8041,66187.0
2015-06-08 11:20:00,40.61,40.63,40.56,40.56,32987.0,29.8115,29.8262,29.7748,29.7748,32987.0
2015-06-08 11:30:00,40.56,40.59,40.55,40.55,45831.0,29.7748,29.7968,29.7674,29.7674,45831.0
2015-06-08 11:40:00,40.54,40.62,40.53,40.58,50677.0,29.7601,29.8188,29.7527,29.7894,50677.0
2015-06-08 11:50:00,40.59,40.59,40.54,40.55,40762.0,29.7968,29.7968,29.7601,29.7674,40762.0
2015-06-08 12:00:00,40.55,40.59,40.55,40.58,39871.0,29.7674,29.7968,29.7674,29.7894,39871.0
2015-06-08 12:10:00,40.6,40.6,40.57,40.58,79912.0,29.8041,29.8041,29.7821,29.7894,79912.0
2015-06-08 12:20:00,40.58,40.6,40.55,40.57,42894.0,29.7894,29.8041,29.7674,29.7821,42894.0
2015-06-08 12:30:00,40.58,40.59,40.56,40.56,24842.0,29.7894,29.7968,29.7748,29.7748,24842.0
2015-06-08 12:40:00,40.55,40.57,40.52,40.54,91982.0,29.7674,29.7821,29.7454,29.7601,91982.0
2015-06-08 12:50:00,40.53,40.55,40.52,40.53,50760.0,29.7527,29.7674,29.7454,29.7527,50760.0
2015-06-08 13:00:00,40.52,40.56,40.52,40.55,44670.0,29.7454,29.7748,29.7454,29.7674,44670.0
2015-06-08 13:10:00,40.56,40.61,40.56,40.58,77704.0,29.7748,29.8115,29.7748,29.7894,77704.0
2015-06-08 13:20:00,40.59,40.59,40.54,40.55,15608.0,29.7968,29.7968,29.7601,29.7674,15608.0
2015-06-08 13:30:00,40.55,40.55,40.52,40.52,93570.0,29.7674,29.7674,29.7454,29.7454,93570.0
2015-06-08 13:40:00,40.53,40.55,40.52,40.54,38979.0,29.7527,29.7674,29.7454,29.7601,38979.0
2015-06-08 13:50:00,40.53,40.59,40.53,40.56,83140.0,29.7527,29.7968,29.7527,29.7748,83140.0
2015-06-08 14:00:00,40.56,40.59,40.54,40.55,100802.0,29.7748,29.7968,29.7601,29.7674,100802.0
2015-06-08 14:10:00,40.54,40.59,40.54,40.57,108241.0,29.7601,29.7968,29.7601,29.7821,108241.0
2015-06-08 14:20:00,40.57,40.61,40.56,40.61,64837.0,29.7821,29.8115,29.7748,29.8115,64837.0
2015-06-08 14:30:00,40.6,40.68,40.6,40.67,99654.0,29.8041,29.8629,29.8041,29.8555,99654.0
2015-06-08 14:40:00,40.67,40.68,40.63,40.64,101603.0,29.8555,29.8629,29.8262,29.8335,101603.0
2015-06-08 14:50:00,40.63,40.67,40.61,40.64,83918.0,29.8262,29.8555,29.8115,29.8335,83918.0
2015-06-08 15:00:00,40.63,40.66,40.61,40.64,75022.0,29.8262,29.8482,29.8115,29.8335,75022.0
2015-06-08 15:10:00,40.64,40.65,40.61,40.62,172838.0,29.8335,29.8408,29.8115,29.8188,172838.0
2015-06-08 15:20:00,40.62,40.65,40.6,40.65,55342.0,29.8188,29.8408,29.8041,29.8408,55342.0
2015-06-08 15:30:00,40.65,40.69,40.64,40.66,75601.0,29.8408,29.8702,29.8335,29.8482,75601.0
2015-06-08 15:40:00,40.66,40.69,40.66,40.68,70849.0,29.8482,29.8702,29.8482,29.8629,70849.0
2015-06-08 15:50:00,40.68,40.68,40.65,40.66,149064.0,29.8629,29.8629,29.8408,29.8482,149064.0
2015-06-09 09:30:00,40.48,40.52,40.47,40.47,161076.0,29.716,29.7454,29.7087,29.7087,161076.0
2015-06-09 09:40:00,40.48,40.5,40.41,40.43,58642.0,29.716,29.7307,29.6647,29.6793,58642.0
2015-06-09 09:50:00,40.44,40.45,40.35,40.36,47717.0,29.6867,29.694,29.6206,29.6279,47717.0
2015-06-09 10:00:00,40.35,40.39,40.32,40.36,92466.0,29.6206,29.65,29.5986,29.6279,92466.0
2015-06-09 10:10:00,40.36,40.39,40.31,40.32,83681.0,29.6279,29.65,29.5912,29.5986,83681.0
2015-06-09 10:20:00,40.32,40.32,40.26,40.27,145445.0,29.5986,29.5986,29.5545,29.5619,145445.0
2015-06-09 10:30:00,40.28,40.35,40.28,40.35,70292.0,29.5692,29.6206,29.5692,29.6206,70292.0
2015-06-09 10:40:00,40.34,40.4,40.33,40.38,44258.0,29.6133,29.6573,29.6059,29.6426,44258.0
2015-06-09 10:50:00,40.39,40.43,40.38,40.42,66554.0,29.65,29.6793,29.6426,29.672,66554.0
2015-06-09 11:00:00,40.43,40.48,40.42,40.46,18900.0,29.6793,29.716,29.672,29.7014,18900.0
2015-06-09 11:10:00,40.47,40.49,40.43,40.47,49612.0,29.7087,29.7234,29.6793,29.7087,49612.0
2015-06-09 11:20:00,40.48,40.5,40.45,40.49,52357.0,29.716,29.7307,29.694,29.7234,52357.0
2015-06-09 11:30:00,40.5,40.55,40.5,40.52,98826.0,29.7307,29.7674,29.7307,29.7454,98826.0
2015-06-09 11:40:00,40.51,40.54,40.51,40.51,24451.0,29.7381,29.7601,29.7381,29.7381,24451.0
2015-06-09 11:50:00,40.5,40.53,40.5,40.52,42077.0,29.7307,29.7527,29.7307,29.7454,42077.0
2015-06-09 12:00:00,40.52,40.55,40.52,40.54,17233.0,29.7454,29.7674,29.7454,29.7601,17233.0
2015-06-09 12:10:00,40.54,40.54,40.49,40.5,34405.0,29.7601,29.7601,29.7234,29.7307,34405.0
2015-06-09 12:20:00,40.5,40.5,40.47,40.48,34230.0,29.7307,29.7307,29.7087,29.716,34230.0
2015-06-09 12:30:00,40.48,40.49,40.45,40.45,25214.0,29.716,29.7234,29.694,29.694,25214.0
2015-06-09 12:40:00,40.46,40.47,40.44,40.46,14604.0,29.7014,29.7087,29.6867,29.7014,14604.0
2015-06-09 12:50:00,40.46,40.49,40.45,40.47,21866.0,29.7014,29.7234,29.694,29.7087,21866.0
2015-06-09 13:00:00,40.48,40.52,40.47,40.5,41685.0,29.716,29.7454,29.7087,29.7307,41685.0
2015-06-09 13:10:00,40.51,40.52,40.48,40.51,43907.0,29.7381,29.7454,29.716,29.7381,43907.0
2015-06-09 13:20:00,40.52,40.52,40.48,40.5,53989.0,29.7454,29.7454,29.716,29.7307,53989.0
2015-06-09 13:30:00,40.5,40.51,40.49,40.5,44321.0,29.7307,29.7381,29.7234,29.7307,44321.0
2015-06-09 13:40:00,40.49,40.5,40.46,40.47,46534.0,29.7234,29.7307,29.7014,29.7087,46534.0
2015-06-09 13:50:00,40.47,40.5,40.47,40.48,61680.0,29.7087,29.7307,29.7087,29.716,61680.0
2015-06-09 14:00:00,40.48,40.51,40.47,40.5,74764.0,29.716,29.7381,29.7087,29.7307,74764.0
2015-06-09 14:10:00,40.5,40.52,40.47,40.48,69044.0,29.7307,29.7454,29.7087,29.716,69044.0
2015-06-09 14:20:00,40.48,40.5,40.48,40.49,61105.0,29.716,29.7307,29.716,29.7234,61105.0
2015-06-09 14:30:00,40.49,40.51,40.48,40.5,175202.0,29.7234,29.7381,29.716,29.7307,175202.0
2015-06-09 14:40:00,40.5,40.51,40.48,40.48,41027.0,29.7307,29.7381,29.716,29.716,41027.0
2015-06-09 14:50:00,40.48,40.49,40.45,40.46,27929.0,29.716,29.7234,29.694,29.7014,27929.0
2015-06-09 15:00:00,40.45,40.47,40.41,40.41,253146.0,29.694,29.7087,29.6647,29.6647,253146.0
2015-06-09 15:10:00,40.42,40.43,40.41,40.42,34312.0,29.672,29.6793,29.6647,29.672,34312.0
2015-06-09 15:20:00,40.43,40.43,40.39,40.41,105249.0,29.6793,29.6793,29.65,29.6647,105249.0
2015-06-09 15:30:00,40.4,40.43,40.39,40.42,143810.0,29.6573,29.6793,29.65,29.672,143810.0
2015-06-09 15:40:00,40.42,40.42,40.4,40.41,77260.0,29.672,29.672,29.6573,29.6647,77260.0
2015-06-09 15:50:00,40.42,40.47,40.42,40.43,125000.0,29.672,29.7087,29.672,29.6793,125000.0
2015-06-10 09:30:00,41.01,41.06,40.97,41.01,140933.0,30.1051,30.1418,30.0757,30.1051,140933.0
2015-06-10 09:40:00,41.01,41.07,41.0,41.06,56600.0,30.1051,30.1492,30.0978,30.1418,56600.0
2015-06-10 09:50:00,41.07,41.1,41.06,41.08,117477.0,30.1492,30.1712,30.1418,30.1565,117477.0
2015-06-10 10:00:00,41.09,41.13,41.06,41.06,85427.0,30.1638,30.1932,30.1418,30.1418,85427.0
2015-06-10 10:10:00,41.07,41.08,41.01,41.05,47167.0,30.1492,30.1565,30.1051,30.1345,47167.0
2015-06-10 10:20:00,41.05,41.08,41.03,41.07,68111.0,30.1345,30.1565,30.1198,30.1492,68111.0
2015-06-10 10:30:00,41.07,41.08,41.03,41.03,64175.0,30.1492,30.1565,30.1198,30.1198,64175.0
2015-06-10 10:40:00,41.03,41.08,41.03,41.08,22860.0,30.1198,30.1565,30.1198,30.1565,22860.0
2015-06-10 10:50:00,41.08,41.16,41.07,41.15,54388.0,30.1565,30.2152,30.1492,30.2079,54388.0
2015-06-10 11:00:00,41.17,41.17,41.14,41.15,58156.0,30.2226,30.2226,30.2005,30.2079,58156.0
2015-06-10 11:10:00,41.16,41.38,41.16,41.29,122378.0,30.2152,30.3767,30.2152,30.3107,122378.0
2015-06-10 11:20:00,41.29,41.33,41.26,41.29,56448.0,30.3107,30.34,30.2886,30.3107,56448.0
2015-06-10 11:30:00,41.28,41.31,41.22,41.23,52910.0,30.3033,30.3253,30.2593,30.2666,52910.0
2015-06-10 11:40:00,41.24,41.27,41.22,41.22,52875.0,30.274,30.296,30.2593,30.2593,52875.0
2015-06-10 11:50:00,41.23,41.27,41.22,41.24,38826.0,30.2666,30.296,30.2593,30.274,38826.0
2015-06-10 12:00:00,41.24,41.25,41.22,41.23,93879.0,30.274,30.2813,30.2593,30.2666,93879.0
2015-06-10 12:10:00,41.22,41.23,41.18,41.2,66282.0,30.2593,30.2666,30.2299,30.2446,66282.0
2015-06-10 12:20:00,41.2,41.22,41.19,41.2,47410.0,30.2446,30.2593,30.2372,30.2446,47410.0
2015-06-10 12:30:00,41.2,41.23,41.2,41.21,23972.0,30.2446,30.2666,30.2446,30.2519,23972.0
2015-06-10 12:40:00,41.21,41.26,41.2,41.26,25208.0,30.2519,30.2886,30.2446,30.2886,25208.0
2015-06-10 12:50:00,41.26,41.29,41.24,41.28,21897.0,30.2886,30.3107,30.274,30.3033,21897.0
2015-06-10 13:00:00,41.28,41.3,41.27,41.28,40951.0,30.3033,30.318,30.296,30.3033,40951.0
2015-06-10 13:10:00,41.29,41.29,41.22,41.22,42794.0,30.3107,30.3107,30.2593,30.2593,42794.0
2015-06-10 13:20:00,41.23,41.25,41.22,41.25,49230.0,30.2666,30.2813,30.2593,30.2813,49230.0
2015-06-10 13:30:00,41.25,41.29,41.23,41.27,44812.0,30.2813,30.3107,30.2666,30.296,44812.0
2015-06-10 13:40:00,41.27,41.27,41.24,41.24,28362.0,30.296,30.296,30.274,30.274,28362.0
2015-06-10 13:50:00,41.24,41.29,41.23,41.29,52547.0,30.274,30.3107,30.2666,30.3107,52547.0
2015-06-10 14:00:00,41.29,41.34,41.28,41.31,45801.0,30.3107,30.3474,30.3033,30.3253,45801.0
2015-06-10 14:10:00,41.32,41.32,41.29,41.32,56748.0,30.3327,30.3327,30.3107,30.3327,56748.0
2015-06-10 14:20:00,41.32,41.34,41.31,41.33,93868.0,30.3327,30.3474,30.3253,30.34,93868.0
2015-06-10 14:30:00,41.32,41.33,41.31,41.32,67857.0,30.3327,30.34,30.3253,30.3327,67857.0
2015-06-10 14:40:00,41.32,41.34,41.31,41.31,56987.0,30.3327,30.3474,30.3253,30.3253,56987.0
2015-06-10 14:50:00,41.31,41.32,41.3,41.32,40795.0,30.3253,30.3327,30.318,30.3327,40795.0
2015-06-10 15:00:00,41.33,41.33,41.28,41.28,58130.0,30.34,30.34,30.3033,30.3033,58130.0
2015-06-10 15:10:00,41.29,41.29,41.26,41.26,85616.0,30.3107,30.3107,30.2886,30.2886,85616.0
2015-06-10 15:20:00,41.27,41.28,41.26,41.27,78202.0,30.296,30.3033,30.2886,30.296,78202.0
2015-06-10 15:30:00,41.27,41.28,41.25,41.27,121827.0,30.296,30.3033,30.2813,30.296,121827.0
2015-06-10 15:40:00,41.26,41.28,41.25,41.26,55838.0,30.2886,30.3033,30.2813,30.2886,55838.0
2015-06-10 15:50:00,41.27,41.28,41.24,41.26,155221.0,30.296,30.3033,30.274,30.2886,155221.0
2015-06-11 09:30:00,41.43,41.44,41.38,41.38,84660.0,30.4134,30.4208,30.3767,30.3767,84660.0
2015-06-11 09:40:00,41.39,41.42,41.36,41.42,78029.0,30.3841,30.4061,30.362,30.4061,78029.0
2015-06-11 09:50:00,41.42,41.45,41.42,41.45,57243.0,30.4061,30.4281,30.4061,30.4281,57243.0
2015-06-11 10:00:00,41.46,41.5,41.45,41.48,102489.0,30.4355,30.4648,30.4281,30.4501,102489.0
2015-06-11 10:10:00,41.48,41.49,41.46,41.48,90281.0,30.4501,30.4575,30.4355,30.4501,90281.0
2015-06-11 10:20:00,41.49,41.49,41.45,41.48,100699.0,30.4575,30.4575,30.4281,30.4501,100699.0
2015-06-11 10:30:00,41.48,41.48,41.26,41.27,287149.0,30.4501,30.4501,30.2886,30.296,287149.0
2015-06-11 10:40:00,41.27,41.32,41.27,41.29,86877.0,30.296,30.3327,30.296,30.3107,86877.0
2015-06-11 10:50:00,41.29,41.29,41.2,41.21,40347.0,30.3107,30.3107,30.2446,30.2519,40347.0
2015-06-11 11:00:00,41.19,41.31,41.19,41.3,62849.0,30.2372,30.3253,30.2372,30.318,62849.0
2015-06-11 11:10:00,41.3,41.33,41.27,41.29,67065.0,30.318,30.34,30.296,30.3107,67065.0
2015-06-11 11:20:00,41.3,41.33,41.27,41.33,62821.0,30.318,30.34,30.296,30.34,62821.0
2015-06-11 11:30:00,41.33,41.39,41.3,41.37,93965.0,30.34,30.3841,30.318,30.3694,93965.0
2015-06-11 11:40:00,41.37,41.37,41.32,41.33,40017.0,30.3694,30.3694,30.3327,30.34,40017.0
2015-06-11 11:50:00,41.33,41.34,41.27,41.3,131782.0,30.34,30.3474,30.296,30.318,131782.0
2015-06-11 12:00:00,41.29,41.33,41.28,41.3,71697.0,30.3107,30.34,30.3033,30.318,71697.0
2015-06-11 12:10:00,41.3,41.31,41.28,41.29,79473.0,30.318,30.3253,30.3033,30.3107,79473.0
2015-06-11 12:20:00,41.3,41.31,41.28,41.3,51560.0,30.318,30.3253,30.3033,30.318,51560.0
2015-06-11 12:30:00,41.3,41.32,41.28,41.31,33529.0,30.318,30.3327,30.3033,30.3253,33529.0
2015-06-11 12:40:00,41.32,41.35,41.31,41.33,75211.0,30.3327,30.3547,30.3253,30.34,75211.0
2015-06-11 12:50:00,41.33,41.34,41.32,41.34,43106.0,30.34,30.3474,30.3327,30.3474,43106.0
2015-06-11 13:00:00,41.34,41.35,41.32,41.33,62671.0,30.3474,30.3547,30.3327,30.34,62671.0
2015-06-11 13:10:00,41.32,41.34,41.31,41.34,39608.0,30.3327,30.3474,30.3253,30.3474,39608.0
2015-06-11 13:20:00,41.34,41.37,41.33,41.36,39257.0,30.3474,30.3694,30.34,30.362,39257.0
2015-06-11 13:30:00,41.37,41.37,41.34,41.36,18833.0,30.3694,30.3694,30.3474,30.362,18833.0
2015-06-11 13:40:00,41.36,41.41,41.35,41.38,88385.0,30.362,30.3987,30.3547,30.3767,88385.0
2015-06-11 13:50:00,41.39,41.39,41.35,41.36,33804.0,30.3841,30.3841,30.3547,30.362,33804.0
2015-06-11 14:00:00,41.36,41.38,41.35,41.37,31266.0,30.362,30.3767,30.3547,30.3694,31266.0
2015-06-11 14:10:00,41.37,41.38,41.34,41.35,26768.0,30.3694,30.3767,30.3474,30.3547,26768.0
2015-06-11 14:20:00,41.34,41.37,41.34,41.37,24725.0,30.3474,30.3694,30.3474,30.3694,24725.0
2015-06-11 14:30:00,41.36,41.38,41.36,41.37,35838.0,30.362,30.3767,30.362,30.3694,35838.0
2015-06-11 14:40:00,41.37,41.43,41.36,41.42,99141.0,30.3694,30.4134,30.362,30.4061,99141.0
2015-06-11 14:50:00,41.42,41.42,41.38,41.4,37324.0,30.4061,30.4061,30.3767,30.3914,37324.0
2015-06-11 15:00:00,41.39,41.41,41.38,41.4,33715.0,30.3841,30.3987,30.3767,30.3914,33715.0
2015-06-11 15:10:00,41.4,41.42,41.4,41.41,106051.0,30.3914,30.4061,30.3914,30.3987,106051.0
2015-06-11 15:20:00,41.41,41.41,41.39,41.39,89706.0,30.3987,30.3987,30.3841,30.3841,89706.0
2015-06-11 15:30:00,41.4,41.42,41.39,41.41,68534.0,30.3914,30.4061,30.3841,30.3987,68534.0
2015-06-11 15:40:00,41.41,41.41,41.38,41.39,131873.0,30.3987,30.3987,30.3767,30.3841,131873.0
2015-06-11 15:50:00,41.39,41.39,41.36,41.39,476805.0,30.3841,30.3841,30.362,30.3841,476805.0
2015-06-12 09:30:00,40.92,40.99,40.87,40.87,207988.0,30.039,30.0904,30.0023,30.0023,207988.0
2015-06-12 09:40:00,40.87,40.92,40.85,40.91,141924.0,30.0023,30.039,29.9877,30.0317,141924.0
2015-06-12 09:50:00,40.9,40.93,40.88,40.92,111363.0,30.0244,30.0464,30.0097,30.039,111363.0
2015-06-12 10:00:00,40.91,40.99,40.89,40.98,134341.0,30.0317,30.0904,30.017,30.0831,134341.0
2015-06-12 10:10:00,40.98,40.98,40.91,40.91,126913.0,30.0831,30.0831,30.0317,30.0317,126913.0
2015-06-12 10:20:00,40.91,40.93,40.87,40.88,173734.0,30.0317,30.0464,30.0023,30.0097,173734.0
2015-06-12 10:30:00,40.87,40.89,40.81,40.89,266708.0,30.0023,30.017,29.9583,30.017,266708.0
2015-06-12 10:40:00,40.9,40.94,40.88,40.91,59548.0,30.0244,30.0537,30.0097,30.0317,59548.0
2015-06-12 10:50:00,40.92,41.0,40.9,40.92,198692.0,30.039,30.0978,30.0244,30.039,198692.0
2015-06-12 11:00:00,40.91,41.0,40.91,41.0,15748.0,30.0317,30.0978,30.0317,30.0978,15748.0
2015-06-12 11:10:00,41.0,41.17,40.99,41.1,223131.0,30.0978,30.2226,30.0904,30.1712,223131.0
2015-06-12 11:20:00,41.1,41.15,41.09,41.09,137368.0,30.1712,30.2079,30.1638,30.1638,137368.0
2015-06-12 11:30:00,41.09,41.13,41.07,41.11,128990.0,30.1638,30.1932,30.1492,30.1785,128990.0
2015-06-12 11:40:00,41.11,41.12,41.02,41.04,85423.0,30.1785,30.1859,30.1124,30.1271,85423.0
2015-06-12 11:50:00,41.05,41.08,41.04,41.06,113955.0,30.1345,30.1565,30.1271,30.1418,113955.0
2015-06-12 12:00:00,41.05,41.07,41.02,41.04,76590.0,30.1345,30.1492,30.1124,30.1271,76590.0
2015-06-12 12:10:00,41.03,41.07,41.01,41.06,47699.0,30.1198,30.1492,30.1051,30.1418,47699.0
2015-06-12 12:20:00,41.05,41.08,41.04,41.08,46965.0,30.1345,30.1565,30.1271,30.1565,46965.0
2015-06-12 12:30:00,41.08,41.08,41.04,41.06,27392.0,30.1565,30.1565,30.1271,30.1418,27392.0
2015-06-12 12:40:00,41.06,41.09,41.05,41.06,36497.0,30.1418,30.1638,30.1345,30.1418,36497.0
2015-06-12 12:50:00,41.06,41.08,41.01,41.01,125989.0,30.1418,30.1565,30.1051,30.1051,125989.0
2015-06-12 13:00:00,41.02,41.04,40.99,41.02,128237.0,30.1124,30.1271,30.0904,30.1124,128237.0
2015-06-12 13:10:00,41.02,41.05,41.01,41.05,41310.0,30.1124,30.1345,30.1051,30.1345,41310.0
2015-06-12 13:20:00,41.05,41.06,41.02,41.03,45787.0,30.1345,30.1418,30.1124,30.1198,45787.0
2015-06-12 13:30:00,41.03,41.1,41.03,41.06,45151.0,30.1198,30.1712,30.1198,30.1418,45151.0
2015-06-12 13:40:00,41.05,41.07,41.04,41.06,247255.0,30.1345,30.1492,30.1271,30.1418,247255.0
2015-06-12 13:50:00,41.06,41.06,41.04,41.06,407661.0,30.1418,30.1418,30.1271,30.1418,407661.0
2015-06-12 14:00:00,41.07,41.08,41.05,41.06,46438.0,30.1492,30.1565,30.1345,30.1418,46438.0
2015-06-12 14:10:00,41.07,41.08,41.06,41.07,61267.0,30.1492,30.1565,30.1418,30.1492,61267.0
2015-06-12 14:20:00,41.07,41.07,41.03,41.04,69822.0,30.1492,30.1492,30.1198,30.1271,69822.0
2015-06-12 14:30:00,41.04,41.04,40.99,41.01,117955.0,30.1271,30.1271,30.0904,30.1051,117955.0
2015-06-12 14:40:00,41.0,41.04,41.0,41.03,29070.0,30.0978,30.1271,30.0978,30.1198,29070.0
2015-06-12 14:50:00,41.02,41.03,41.0,41.01,54639.0,30.1124,30.1198,30.0978,30.1051,54639.0
2015-06-12 15:00:00,41.0,41.02,40.99,41.02,62963.0,30.0978,30.1124,30.0904,30.1124,62963.0
2015-06-12 15:10:00,41.01,41.02,40.99,41.0,80193.0,30.1051,30.1124,30.0904,30.0978,80193.0
2015-06-12 15:20:00,41.01,41.03,41.0,41.03,113482.0,30.1051,30.1198,30.0978,30.1198,113482.0
2015-06-12 15:30:00,41.02,41.05,41.02,41.03,60964.0,30.1124,30.1345,30.1124,30.1198,60964.0
2015-06-12 15:40:00,41.03,41.04,41.02,41.04,63642.0,30.1198,30.1271,30.1124,30.1271,63642.0
2015-06-12 15:50:00,41.04,41.06,41.03,41.06,181067.0,30.1271,30.1418,30.1198,30.1418,181067.0
2015-06-15 09:30:00,40.58,40.63,40.53,40.63,149527.0,29.7894,29.8262,29.7527,29.8262,149527.0
2015-06-15 09:40:00,40.62,40.64,40.59,40.61,33451.0,29.8188,29.8335,29.7968,29.8115,33451.0
2015-06-15 09:50:00,40.6,40.63,40.57,40.6,29732.0,29.8041,29.8262,29.7821,29.8041,29732.0
2015-06-15 10:00:00,40.6,40.63,40.59,40.63,93246.0,29.8041,29.8262,29.7968,29.8262,93246.0
2015-06-15 10:10:00,40.61,40.64,40.6,40.62,20266.0,29.8115,29.8335,29.8041,29.8188,20266.0
2015-06-15 10:20:00,40.62,40.64,40.57,40.6,89448.0,29.8188,29.8335,29.7821,29.8041,89448.0
2015-06-15 10:30:00,40.59,40.64,40.58,40.63,53330.0,29.7968,29.8335,29.7894,29.8262,53330.0
2015-06-15 10:40:00,40.63,40.64,40.58,40.6,106923.0,29.8262,29.8335,29.7894,29.8041,106923.0
2015-06-15 10:50:00,40.6,40.6,40.57,40.6,49469.0,29.8041,29.8041,29.7821,29.8041,49469.0
2015-06-15 11:00:00,40.62,40.7,40.62,40.7,85823.0,29.8188,29.8775,29.8188,29.8775,85823.0
2015-06-15 11:10:00,40.7,40.75,40.69,40.7,54489.0,29.8775,29.9142,29.8702,29.8775,54489.0
2015-06-15 11:20:00,40.7,40.71,40.6,40.6,111731.0,29.8775,29.8849,29.8041,29.8041,111731.0
2015-06-15 11:30:00,40.61,40.63,40.59,40.62,128146.0,29.8115,29.8262,29.7968,29.8188,128146.0
2015-06-15 11:40:00,40.63,40.67,40.62,40.66,62508.0,29.8262,29.8555,29.8188,29.8482,62508.0
2015-06-15 11:50:00,40.65,40.67,40.63,40.67,39236.0,29.8408,29.8555,29.8262,29.8555,39236.0
2015-06-15 12:00:00,40.66,40.67,40.64,40.67,36216.0,29.8482,29.8555,29.8335,29.8555,36216.0
2015-06-15 12:10:00,40.67,40.7,40.66,40.7,27557.0,29.8555,29.8775,29.8482,29.8775,27557.0
2015-06-15 12:20:00,40.7,40.73,40.68,40.7,55622.0,29.8775,29.8996,29.8629,29.8775,55622.0
2015-06-15 12:30:00,40.7,40.71,40.67,40.68,17192.0,29.8775,29.8849,29.8555,29.8629,17192.0
2015-06-15 12:40:00,40.69,40.73,40.68,40.72,36496.0,29.8702,29.8996,29.8629,29.8922,36496.0
2015-06-15 12:50:00,40.73,40.74,40.71,40.72,17624.0,29.8996,29.9069,29.8849,29.8922,17624.0
2015-06-15 13:00:00,40.73,40.74,40.71,40.73,43520.0,29.8996,29.9069,29.8849,29.8996,43520.0
2015-06-15 13:10:00,40.74,40.75,40.72,40.73,77202.0,29.9069,29.9142,29.8922,29.8996,77202.0
2015-06-15 13:20:00,40.73,40.74,40.7,40.71,70312.0,29.8996,29.9069,29.8775,29.8849,70312.0
2015-06-15 13:30:00,40.72,40.73,40.69,40.7,214813.0,29.8922,29.8996,29.8702,29.8775,214813.0
2015-06-15 13:40:00,40.71,40.72,40.69,40.7,1899243.0,29.8849,29.8922,29.8702,29.8775,1899243.0
2015-06-15 13:50:00,40.69,40.78,40.64,40.66,284727.0,29.8702,29.9363,29.8335,29.8482,284727.0
2015-06-15 14:00:00,40.66,40.71,40.66,40.68,81211.0,29.8482,29.8849,29.8482,29.8629,81211.0
2015-06-15 14:10:00,40.69,40.77,40.68,40.76,69954.0,29.8702,29.9289,29.8629,29.9216,69954.0
2015-06-15 14:20:00,40.76,40.76,40.71,40.72,123396.0,29.9216,29.9216,29.8849,29.8922,123396.0
2015-06-15 14:30:00,40.73,40.76,40.72,40.76,142569.0,29.8996,29.9216,29.8922,29.9216,142569.0
2015-06-15 14:40:00,40.76,40.78,40.74,40.76,72542.0,29.9216,29.9363,29.9069,29.9216,72542.0
2015-06-15 14:50:00,40.77,40.77,40.72,40.73,109191.0,29.9289,29.9289,29.8922,29.8996,109191.0
2015-06-15 15:00:00,40.73,40.76,40.73,40.74,75122.0,29.8996,29.9216,29.8996,29.9069,75122.0
2015-06-15 15:10:00,40.75,40.75,40.73,40.74,106478.0,29.9142,29.9142,29.8996,29.9069,106478.0
2015-06-15 15:20:00,40.75,40.75,40.73,40.75,61027.0,29.9142,29.9142,29.8996,29.9142,61027.0
2015-06-15 15:30:00,40.75,40.77,40.75,40.77,90864.0,29.9142,29.9289,29.9142,29.9289,90864.0
2015-06-15 15:40:00,40.77,40.83,40.77,40.83,141937.0,29.9289,29.973,29.9289,29.973,141937.0
2015-06-15 15:50:00,40.82,40.83,40.79,40.8,242158.0,29.9656,29.973,29.9436,29.9509,242158.0
2015-06-16 09:30:00,40.59,40.69,40.53,40.66,181610.0,29.7968,29.8702,29.7527,29.8482,181610.0
2015-06-16 09:40:00,40.67,40.67,40.61,40.62,173823.0,29.8555,29.8555,29.8115,29.8188,173823.0
2015-06-16 09:50:00,40.63,40.68,40.61,40.67,51889.0,29.8262,29.8629,29.8115,29.8555,51889.0
2015-06-16 10:00:00,40.67,40.72,40.61,40.61,114156.0,29.8555,29.8922,29.8115,29.8115,114156.0
2015-06-16 10:10:00,40.62,40.62,40.53,40.56,98717.0,29.8188,29.8188,29.7527,29.7748,98717.0
2015-06-16 10:20:00,40.55,40.62,40.55,40.61,77171.0,29.7674,29.8188,29.7674,29.8115,77171.0
2015-06-16 10:30:00,40.61,40.62,40.57,40.6,49470.0,29.8115,29.8188,29.7821,29.8041,49470.0
2015-06-16 10:40:00,40.6,40.65,40.6,40.63,36347.0,29.8041,29.8408,29.8041,29.8262,36347.0
2015-06-16 10:50:00,40.63,40.63,40.59,40.62,84764.0,29.8262,29.8262,29.7968,29.8188,84764.0
2015-06-16 11:00:00,40.61,40.67,40.59,40.67,48188.0,29.8115,29.8555,29.7968,29.8555,48188.0
2015-06-16 11:10:00,40.67,40.76,40.67,40.74,44403.0,29.8555,29.9216,29.8555,29.9069,44403.0
2015-06-16 11:20:00,40.73,40.75,40.69,40.7,40720.0,29.8996,29.9142,29.8702,29.8775,40720.0
2015-06-16 11:30:00,40.7,40.71,40.66,40.68,70057.0,29.8775,29.8849,29.8482,29.8629,70057.0
2015-06-16 11:40:00,40.68,40.69,40.67,40.69,75905.0,29.8629,29.8702,29.8555,29.8702,75905.0
2015-06-16 11:50:00,40.69,40.7,40.67,40.69,33776.0,29.8702,29.8775,29.8555,29.8702,33776.0
2015-06-16 12:00:00,40.7,40.72,40.69,40.71,40848.0,29.8775,29.8922,29.8702,29.8849,40848.0
2015-06-16 12:10:00,40.71,40.72,40.7,40.71,23084.0,29.8849,29.8922,29.8775,29.8849,23084.0
2015-06-16 12:20:00,40.71,40.72,40.7,40.72,354653.0,29.8849,29.8922,29.8775,29.8922,354653.0
2015-06-16 12:30:00,40.72,40.73,40.71,40.72,90188.0,29.8922,29.8996,29.8849,29.8922,90188.0
2015-06-16 12:40:00,40.73,40.73,40.71,40.71,133708.0,29.8996,29.8996,29.8849,29.8849,133708.0
2015-06-16 12:50:00,40.71,40.74,40.71,40.73,31286.0,29.8849,29.9069,29.8849,29.8996,31286.0
2015-06-16 13:00:00,40.73,40.75,40.73,40.75,15795.0,29.8996,29.9142,29.8996,29.9142,15795.0
2015-06-16 13:10:00,40.74,40.75,40.72,40.73,23690.0,29.9069,29.9142,29.8922,29.8996,23690.0
2015-06-16 13:20:00,40.73,40.76,40.72,40.75,27326.0,29.8996,29.9216,29.8922,29.9142,27326.0
2015-06-16 13:30:00,40.75,40.77,40.75,40.76,550278.0,29.9142,29.9289,29.9142,29.9216,550278.0
2015-06-16 13:40:00,40.77,40.77,40.75,40.75,20869.0,29.9289,29.9289,29.9142,29.9142,20869.0
2015-06-16 13:50:00,40.76,40.76,40.75,40.75,18933.0,29.9216,29.9216,29.9142,29.9142,18933.0
2015-06-16 14:00:00,40.75,40.8,40.75,40.8,69298.0,29.9142,29.9509,29.9142,29.9509,69298.0
2015-06-16 14:10:00,40.8,40.8,40.79,40.8,31796.0,29.9509,29.9509,29.9436,29.9509,31796.0
2015-06-16 14:20:00,40.8,40.8,40.78,40.78,55994.0,29.9509,29.9509,29.9363,29.9363,55994.0
2015-06-16 14:30:00,40.78,40.79,40.78,40.79,50956.0,29.9363,29.9436,29.9363,29.9436,50956.0
2015-06-16 14:40:00,40.79,40.79,40.76,40.77,77284.0,29.9436,29.9436,29.9216,29.9289,77284.0
2015-06-16 14:50:00,40.77,40.79,40.77,40.78,60283.0,29.9289,29.9436,29.9289,29.9363,60283.0
2015-06-16 15:00:00,40.79,40.79,40.77,40.77,38933.0,29.9436,29.9436,29.9289,29.9289,38933.0
2015-06-16 15:10:00,40.77,40.78,40.77,40.77,48047.0,29.9289,29.9363,29.9289,29.9289,48047.0
2015-06-16 15:20:00,40.77,40.78,40.77,40.77,27103.0,29.9289,29.9363,29.9289,29.9289,27103.0
2015-06-16 15:30:00,40.77,40.8,40.77,40.79,87001.0,29.9289,29.9509,29.9289,29.9436,87001.0
2015-06-16 15:40:00,40.79,40.8,40.77,40.79,127191.0,29.9436,29.9509,29.9289,29.9436,127191.0
2015-06-16 15:50:00,40.79,40.79,40.76,40.78,87135.0,29.9436,29.9436,29.9216,29.9363,87135.0
2015-06-17 09:30:00,40.65,40.69,40.62,40.66,89821.0,29.8408,29.8702,29.8188,29.8482,89821.0
2015-06-17 09:40:00,40.66,40.67,40.64,40.65,40060.0,29.8482,29.8555,29.8335,29.8408,40060.0
2015-06-17 09:50:00,40.64,40.65,40.6,40.62,50823.0,29.8335,29.8408,29.8041,29.8188,50823.0
2015-06-17 10:00:00,40.63,40.66,40.62,40.64,520700.0,29.8262,29.8482,29.8188,29.8335,520700.0
2015-06-17 10:10:00,40.64,40.66,40.61,40.63,110990.0,29.8335,29.8482,29.8115,29.8262,110990.0
2015-06-17 10:20:00,40.62,40.64,40.6,40.62,60827.0,29.8188,29.8335,29.8041,29.8188,60827.0
2015-06-17 10:30:00,40.63,40.63,40.58,40.63,123316.0,29.8262,29.8262,29.7894,29.8262,123316.0
2015-06-17 10:40:00,40.63,40.63,40.59,40.61,44062.0,29.8262,29.8262,29.7968,29.8115,44062.0
2015-06-17 10:50:00,40.61,40.67,40.59,40.64,76539.0,29.8115,29.8555,29.7968,29.8335,76539.0
2015-06-17 11:00:00,40.64,40.64,40.59,40.63,59563.0,29.8335,29.8335,29.7968,29.8262,59563.0
2015-06-17 11:10:00,40.62,40.62,40.56,40.57,55774.0,29.8188,29.8188,29.7748,29.7821,55774.0
2015-06-17 11:20:00,40.56,40.57,40.49,40.5,123124.0,29.7748,29.7821,29.7234,29.7307,123124.0
2015-06-17 11:30:00,40.49,40.51,40.46,40.48,98476.0,29.7234,29.7381,29.7014,29.716,98476.0
2015-06-17 11:40:00,40.47,40.48,40.44,40.48,37168.0,29.7087,29.716,29.6867,29.716,37168.0
2015-06-17 11:50:00,40.47,40.5,40.47,40.49,29309.0,29.7087,29.7307,29.7087,29.7234,29309.0
2015-06-17 12:00:00,40.49,40.51,40.44,40.45,116989.0,29.7234,29.7381,29.6867,29.694,116989.0
2015-06-17 12:10:00,40.45,40.45,40.37,40.38,119188.0,29.694,29.694,29.6353,29.6426,119188.0
2015-06-17 12:20:00,40.38,40.4,40.37,40.4,40046.0,29.6426,29.6573,29.6353,29.6573,40046.0
2015-06-17 12:30:00,40.39,40.42,40.39,40.42,47906.0,29.65,29.672,29.65,29.672,47906.0
2015-06-17 12:40:00,40.42,40.45,40.37,40.38,127929.0,29.672,29.694,29.6353,29.6426,127929.0
2015-06-17 12:50:00,40.38,40.39,40.34,40.36,30745.0,29.6426,29.65,29.6133,29.6279,30745.0
2015-06-17 13:00:00,40.36,40.36,40.32,40.33,33498.0,29.6279,29.6279,29.5986,29.6059,33498.0
2015-06-17 13:10:00,40.33,40.37,40.32,40.37,57081.0,29.6059,29.6353,29.5986,29.6353,57081.0
2015-06-17 13:20:00,40.37,40.4,40.36,40.38,42405.0,29.6353,29.6573,29.6279,29.6426,42405.0
2015-06-17 13:30:00,40.38,40.39,40.37,40.39,62959.0,29.6426,29.65,29.6353,29.65,62959.0
2015-06-17 13:40:00,40.39,40.39,40.36,40.37,177244.0,29.65,29.65,29.6279,29.6353,177244.0
2015-06-17 13:50:00,40.37,40.44,40.37,40.44,103949.0,29.6353,29.6867,29.6353,29.6867,103949.0
2015-06-17 14:00:00,40.41,40.62,40.28,40.57,275848.0,29.6647,29.8188,29.5692,29.7821,275848.0
2015-06-17 14:10:00,40.57,40.63,40.53,40.53,115402.0,29.7821,29.8262,29.7527,29.7527,115402.0
2015-06-17 14:20:00,40.54,40.54,40.46,40.48,92406.0,29.7601,29.7601,29.7014,29.716,92406.0
2015-06-17 14:30:00,40.48,40.63,40.47,40.63,149720.0,29.716,29.8262,29.7087,29.8262,149720.0
2015-06-17 14:40:00,40.62,40.77,40.62,40.73,86254.0,29.8188,29.9289,29.8188,29.8996,86254.0
2015-06-17 14:50:00,40.73,40.78,40.7,40.74,217738.0,29.8996,29.9363,29.8775,29.9069,217738.0
2015-06-17 15:00:00,40.75,40.78,40.68,40.69,55058.0,29.9142,29.9363,29.8629,29.8702,55058.0
2015-06-17 15:10:00,40.7,40.76,40.69,40.75,252953.0,29.8775,29.9216,29.8702,29.9142,252953.0
2015-06-17 15:20:00,40.76,40.79,40.75,40.77,39935.0,29.9216,29.9436,29.9142,29.9289,39935.0
2015-06-17 15:30:00,40.76,40.77,40.72,40.73,67520.0,29.9216,29.9289,29.8922,29.8996,67520.0
2015-06-17 15:40:00,40.73,40.74,40.67,40.68,193607.0,29.8996,29.9069,29.8555,29.8629,193607.0
2015-06-17 15:50:00,40.68,40.73,40.68,40.69,571612.0,29.8629,29.8996,29.8629,29.8702,571612.0
2015-06-18 09:30:00,40.78,40.85,40.78,40.84,130492.0,29.9363,29.9877,29.9363,29.9803,130492.0
2015-06-18 09:40:00,40.84,40.93,40.82,40.91,81927.0,29.9803,30.0464,29.9656,30.0317,81927.0
2015-06-18 09:50:00,40.92,40.94,40.88,40.9,27481.0,30.039,30.0537,30.0097,30.0244,27481.0
2015-06-18 10:00:00,40.89,41.01,40.87,41.0,117030.0,30.017,30.1051,30.0023,30.0978,117030.0
2015-06-18 10:10:00,40.99,41.0,40.95,40.97,32494.0,30.0904,30.0978,30.0611,30.0757,32494.0
2015-06-18 10:20:00,40.97,40.97,40.93,40.93,32422.0,30.0757,30.0757,30.0464,30.0464,32422.0
2015-06-18 10:30:00,40.94,40.95,40.91,40.92,47701.0,30.0537,30.0611,30.0317,30.039,47701.0
2015-06-18 10:40:00,40.93,40.94,40.89,40.89,116551.0,30.0464,30.0537,30.017,30.017,116551.0
2015-06-18 10:50:00,40.9,40.98,40.89,40.97,266127.0,30.0244,30.0831,30.017,30.0757,266127.0
2015-06-18 11:00:00,40.97,41.07,40.97,41.05,41425.0,30.0757,30.1492,30.0757,30.1345,41425.0
2015-06-18 11:10:00,41.05,41.07,41.0,41.03,36565.0,30.1345,30.1492,30.0978,30.1198,36565.0
2015-06-18 11:20:00,41.02,41.09,41.0,41.08,40761.0,30.1124,30.1638,30.0978,30.1565,40761.0
2015-06-18 11:30:00,41.09,41.1,41.04,41.04,54642.0,30.1638,30.1712,30.1271,30.1271,54642.0
2015-06-18 11:40:00,41.04,41.06,41.01,41.01,234214.0,30.1271,30.1418,30.1051,30.1051,234214.0
2015-06-18 11:50:00,41.01,41.03,41.0,41.02,39550.0,30.1051,30.1198,30.0978,30.1124,39550.0
2015-06-18 12:00:00,41.02,41.02,40.98,40.98,39260.0,30.1124,30.1124,30.0831,30.0831,39260.0
2015-06-18 12:10:00,40.98,41.01,40.95,40.97,159137.0,30.0831,30.1051,30.0611,30.0757,159137.0
2015-06-18 12:20:00,40.97,41.28,40.96,41.25,449656.0,30.0757,30.3033,30.0684,30.2813,449656.0
2015-06-18 12:30:00,41.25,41.37,41.18,41.21,347263.0,30.2813,30.3694,30.2299,30.2519,347263.0
2015-06-18 12:40:00,41.21,41.23,41.17,41.18,93382.0,30.2519,30.2666,30.2226,30.2299,93382.0
2015-06-18 12:50:00,41.19,41.21,41.1,41.12,71524.0,30.2372,30.2519,30.1712,30.1859,71524.0
2015-06-18 13:00:00,41.12,41.18,41.07,41.07,300699.0,30.1859,30.2299,30.1492,30.1492,300699.0
2015-06-18 13:10:00,41.07,41.12,41.03,41.03,120505.0,30.1492,30.1859,30.1198,30.1198,120505.0
2015-06-18 13:20:00,41.03,41.08,41.01,41.07,249273.0,30.1198,30.1565,30.1051,30.1492,249273.0
2015-06-18 13:30:00,41.07,41.08,41.01,41.02,1329275.0,30.1492,30.1565,30.1051,30.1124,1329275.0
2015-06-18 13:40:00,41.03,41.09,41.02,41.07,55562.0,30.1198,30.1638,30.1124,30.1492,55562.0
2015-06-18 13:50:00,41.07,41.1,41.06,41.06,94550.0,30.1492,30.1712,30.1418,30.1418,94550.0
2015-06-18 14:00:00,41.06,41.07,41.04,41.06,285077.0,30.1418,30.1492,30.1271,30.1418,285077.0
2015-06-18 14:10:00,41.06,41.09,41.06,41.09,80091.0,30.1418,30.1638,30.1418,30.1638,80091.0
2015-06-18 14:20:00,41.09,41.14,41.09,41.11,501685.0,30.1638,30.2005,30.1638,30.1785,501685.0
2015-06-18 14:30:00,41.11,41.12,41.09,41.1,63101.0,30.1785,30.1859,30.1638,30.1712,63101.0
2015-06-18 14:40:00,41.09,41.13,41.08,41.12,65700.0,30.1638,30.1932,30.1565,30.1859,65700.0
2015-06-18 14:50:00,41.11,41.11,41.07,41.08,45188.0,30.1785,30.1785,30.1492,30.1565,45188.0
2015-06-18 15:00:00,41.09,41.09,41.05,41.05,126365.0,30.1638,30.1638,30.1345,30.1345,126365.0
2015-06-18 15:10:00,41.05,41.09,41.05,41.08,116146.0,30.1345,30.1638,30.1345,30.1565,116146.0
2015-06-18 15:20:00,41.08,41.14,41.07,41.14,80115.0,30.1565,30.2005,30.1492,30.2005,80115.0
2015-06-18 15:30:00,41.14,41.15,41.06,41.08,127574.0,30.2005,30.2079,30.1418,30.1565,127574.0
2015-06-18 15:40:00,41.09,41.12,41.08,41.09,61456.0,30.1638,30.1859,30.1565,30.1638,61456.0
2015-06-18 15:50:00,41.09,41.09,41.04,41.05,200855.0,30.1638,30.1638,30.1271,30.1345,200855.0
2015-06-19 09:30:00,41.04,41.1,41.02,41.05,127722.0,30.1271,30.1712,30.1124,30.1345,127722.0
2015-06-19 09:40:00,41.04,41.05,41.0,41.0,58532.0,30.1271,30.1345,30.0978,30.0978,58532.0
2015-06-19 09:50:00,40.99,41.04,40.99,41.02,113482.0,30.0904,30.1271,30.0904,30.1124,113482.0
2015-06-19 10:00:00,41.02,41.08,41.01,41.05,182816.0,30.1124,30.1565,30.1051,30.1345,182816.0
2015-06-19 10:10:00,41.06,41.07,41.02,41.05,34973.0,30.1418,30.1492,30.1124,30.1345,34973.0
2015-06-19 10:20:00,41.05,41.09,41.02,41.04,94292.0,30.1345,30.1638,30.1124,30.1271,94292.0
2015-06-19 10:30:00,41.04,41.05,41.0,41.02,73322.0,30.1271,30.1345,30.0978,30.1124,73322.0
2015-06-19 10:40:00,41.02,41.05,41.01,41.05,65354.0,30.1124,30.1345,30.1051,30.1345,65354.0
2015-06-19 10:50:00,41.06,41.07,41.03,41.05,35293.0,30.1418,30.1492,30.1198,30.1345,35293.0
2015-06-19 11:00:00,41.06,41.08,41.04,41.06,30324.0,30.1418,30.1565,30.1271,30.1418,30324.0
2015-06-19 11:10:00,41.06,41.09,41.05,41.07,86845.0,30.1418,30.1638,30.1345,30.1492,86845.0
2015-06-19 11:20:00,41.07,41.07,40.99,41.01,70865.0,30.1492,30.1492,30.0904,30.1051,70865.0
2015-06-19 11:30:00,41.02,41.03,40.97,41.0,164983.0,30.1124,30.1198,30.0757,30.0978,164983.0
2015-06-19 11:40:00,41.0,41.0,40.96,40.98,27542.0,30.0978,30.0978,30.0684,30.0831,27542.0
2015-06-19 11:50:00,40.98,40.98,40.96,40.97,63506.0,30.0831,30.0831,30.0684,30.0757,63506.0
2015-06-19 12:00:00,40.97,40.98,40.94,40.95,37813.0,30.0757,30.0831,30.0537,30.0611,37813.0
2015-06-19 12:10:00,40.96,40.98,40.95,40.97,24854.0,30.0684,30.0831,30.0611,30.0757,24854.0
2015-06-19 12:20:00,40.97,40.99,40.96,40.98,53558.0,30.0757,30.0904,30.0684,30.0831,53558.0
2015-06-19 12:30:00,40.98,41.01,40.98,41.0,21854.0,30.0831,30.1051,30.0831,30.0978,21854.0
2015-06-19 12:40:00,41.0,41.04,41.0,41.03,7047.0,30.0978,30.1271,30.0978,30.1198,7047.0
2015-06-19 12:50:00,41.03,41.04,41.02,41.02,15667.0,30.1198,30.1271,30.1124,30.1124,15667.0
2015-06-19 13:00:00,41.02,41.04,41.01,41.01,23344.0,30.1124,30.1271,30.1051,30.1051,23344.0
2015-06-19 13:10:00,41.02,41.05,41.01,41.05,31601.0,30.1124,30.1345,30.1051,30.1345,31601.0
2015-06-19 13:20:00,41.05,41.08,41.04,41.07,28215.0,30.1345,30.1565,30.1271,30.1492,28215.0
2015-06-19 13:30:00,41.07,41.09,41.06,41.09,19214.0,30.1492,30.1638,30.1418,30.1638,19214.0
2015-06-19 13:40:00,41.09,41.09,41.06,41.08,36000.0,30.1638,30.1638,30.1418,30.1565,36000.0
2015-06-19 13:50:00,41.08,41.08,41.06,41.07,1108597.0,30.1565,30.1565,30.1418,30.1492,1108597.0
2015-06-19 14:00:00,41.07,41.08,41.06,41.07,39079.0,30.1492,30.1565,30.1418,30.1492,39079.0
2015-06-19 14:10:00,41.06,41.08,41.06,41.07,40534.0,30.1418,30.1565,30.1418,30.1492,40534.0
2015-06-19 14:20:00,41.07,41.08,41.04,41.06,159771.0,30.1492,30.1565,30.1271,30.1418,159771.0
2015-06-19 14:30:00,41.05,41.06,41.04,41.04,38223.0,30.1345,30.1418,30.1271,30.1271,38223.0
2015-06-19 14:40:00,41.04,41.05,41.03,41.04,52163.0,30.1271,30.1345,30.1198,30.1271,52163.0
2015-06-19 14:50:00,41.04,41.04,41.03,41.03,39391.0,30.1271,30.1271,30.1198,30.1198,39391.0
2015-06-19 15:00:00,41.03,41.04,41.03,41.03,33184.0,30.1198,30.1271,30.1198,30.1198,33184.0
2015-06-19 15:10:00,41.03,41.04,41.0,41.02,76904.0,30.1198,30.1271,30.0978,30.1124,76904.0
2015-06-19 15:20:00,41.02,41.03,41.01,41.02,15398.0,30.1124,30.1198,30.1051,30.1124,15398.0
2015-06-19 15:30:00,41.02,41.05,41.01,41.02,33510.0,30.1124,30.1345,30.1051,30.1124,33510.0
2015-06-19 15:40:00,41.03,41.04,41.02,41.03,74890.0,30.1198,30.1271,30.1124,30.1198,74890.0
2015-06-19 15:50:00,41.04,41.04,40.97,40.97,135958.0,30.1271,30.1271,30.0757,30.0757,135958.0
2015-06-22 09:30:00,41.71,41.74,41.66,41.7,156649.0,30.619,30.641,30.5823,30.6116,156649.0
2015-06-22 09:40:00,41.7,41.76,41.68,41.74,59077.0,30.6116,30.6557,30.597,30.641,59077.0
2015-06-22 09:50:00,41.74,41.77,41.72,41.75,34602.0,30.641,30.663,30.6263,30.6483,34602.0
2015-06-22 10:00:00,41.75,41.8,41.7,41.75,121567.0,30.6483,30.685,30.6116,30.6483,121567.0
2015-06-22 10:10:00,41.75,41.8,41.74,41.77,30634.0,30.6483,30.685,30.641,30.663,30634.0
2015-06-22 10:20:00,41.78,41.81,41.77,41.8,344552.0,30.6704,30.6924,30.663,30.685,344552.0
2015-06-22 10:30:00,41.79,41.86,41.78,41.86,56383.0,30.6777,30.7291,30.6704,30.7291,56383.0
2015-06-22 10:40:00,41.85,41.93,41.85,41.92,90173.0,30.7217,30.7805,30.7217,30.7731,90173.0
2015-06-22 10:50:00,41.91,41.92,41.86,41.91,54442.0,30.7658,30.7731,30.7291,30.7658,54442.0
2015-06-22 11:00:00,41.92,41.92,41.88,41.89,67540.0,30.7731,30.7731,30.7438,30.7511,67540.0
2015-06-22 11:10:00,41.88,41.92,41.88,41.91,76233.0,30.7438,30.7731,30.7438,30.7658,76233.0
2015-06-22 11:20:00,41.92,41.96,41.91,41.94,61682.0,30.7731,30.8025,30.7658,30.7878,61682.0
2015-06-22 11:30:00,41.94,41.94,41.9,41.9,165949.0,30.7878,30.7878,30.7585,30.7585,165949.0
2015-06-22 11:40:00,41.89,41.91,41.88,41.89,49679.0,30.7511,30.7658,30.7438,30.7511,49679.0
2015-06-22 11:50:00,41.9,41.9,41.85,41.86,50786.0,30.7585,30.7585,30.7217,30.7291,50786.0
2015-06-22 12:00:00,41.85,41.86,41.82,41.83,29758.0,30.7217,30.7291,30.6997,30.7071,29758.0
2015-06-22 12:10:00,41.82,41.86,41.81,41.83,58307.0,30.6997,30.7291,30.6924,30.7071,58307.0
2015-06-22 12:20:00,41.83,41.84,41.77,41.8,136458.0,30.7071,30.7144,30.663,30.685,136458.0
2015-06-22 12:30:00,41.79,41.81,41.78,41.81,60308.0,30.6777,30.6924,30.6704,30.6924,60308.0
2015-06-22 12:40:00,41.8,41.83,41.8,41.83,38016.0,30.685,30.7071,30.685,30.7071,38016.0
2015-06-22 12:50:00,41.83,41.86,41.81,41.86,45386.0,30.7071,30.7291,30.6924,30.7291,45386.0
2015-06-22 13:00:00,41.85,41.86,41.83,41.84,46011.0,30.7217,30.7291,30.7071,30.7144,46011.0
2015-06-22 13:10:00,41.84,41.84,41.79,41.8,51840.0,30.7144,30.7144,30.6777,30.685,51840.0
2015-06-22 13:20:00,41.8,41.8,41.75,41.76,104123.0,30.685,30.685,30.6483,30.6557,104123.0
2015-06-22 13:30:00,41.75,41.76,41.73,41.73,80958.0,30.6483,30.6557,30.6337,30.6337,80958.0
2015-06-22 13:40:00,41.74,41.75,41.71,41.75,165412.0,30.641,30.6483,30.619,30.6483,165412.0
2015-06-22 13:50:00,41.74,41.76,41.73,41.76,38019.0,30.641,30.6557,30.6337,30.6557,38019.0
2015-06-22 14:00:00,41.76,41.79,41.75,41.79,49248.0,30.6557,30.6777,30.6483,30.6777,49248.0
2015-06-22 14:10:00,41.79,41.79,41.75,41.76,41992.0,30.6777,30.6777,30.6483,30.6557,41992.0
2015-06-22 14:20:00,41.76,41.77,41.73,41.74,31170.0,30.6557,30.663,30.6337,30.641,31170.0
2015-06-22 14:30:00,41.73,41.76,41.73,41.76,30873.0,30.6337,30.6557,30.6337,30.6557,30873.0
2015-06-22 14:40:00,41.76,41.76,41.74,41.76,34503.0,30.6557,30.6557,30.641,30.6557,34503.0
2015-06-22 14:50:00,41.75,41.79,41.75,41.77,39520.0,30.6483,30.6777,30.6483,30.663,39520.0
2015-06-22 15:00:00,41.77,41.8,41.75,41.8,38478.0,30.663,30.685,30.6483,30.685,38478.0
2015-06-22 15:10:00,41.79,41.8,41.75,41.77,89062.0,30.6777,30.685,30.6483,30.663,89062.0
2015-06-22 15:20:00,41.77,41.79,41.73,41.74,99200.0,30.663,30.6777,30.6337,30.641,99200.0
2015-06-22 15:30:00,41.73,41.75,41.71,41.72,128070.0,30.6337,30.6483,30.619,30.6263,128070.0
2015-06-22 15:40:00,41.72,41.73,41.71,41.71,251937.0,30.6263,30.6337,30.619,30.619,251937.0
2015-06-22 15:50:00,41.71,41.72,41.67,41.69,1141708.0,30.619,30.6263,30.5896,30.6043,1141708.0
2015-06-23 09:30:00,41.81,41.82,41.76,41.81,81100.0,30.6924,30.6997,30.6557,30.6924,81100.0
2015-06-23 09:40:00,41.8,41.84,41.8,41.82,27755.0,30.685,30.7144,30.685,30.6997,27755.0
2015-06-23 09:50:00,41.81,41.87,41.8,41.85,36029.0,30.6924,30.7364,30.685,30.7217,36029.0
2015-06-23 10:00:00,41.85,41.87,41.81,41.86,69406.0,30.7217,30.7364,30.6924,30.7291,69406.0
2015-06-23 10:10:00,41.85,41.89,41.83,41.83,130379.0,30.7217,30.7511,30.7071,30.7071,130379.0
2015-06-23 10:20:00,41.84,41.87,41.83,41.86,152728.0,30.7144,30.7364,30.7071,30.7291,152728.0
2015-06-23 10:30:00,41.85,41.86,41.82,41.83,35344.0,30.7217,30.7291,30.6997,30.7071,35344.0
2015-06-23 10:40:00,41.82,41.85,41.8,41.85,125879.0,30.6997,30.7217,30.685,30.7217,125879.0
2015-06-23 10:50:00,41.84,41.85,41.81,41.82,46006.0,30.7144,30.7217,30.6924,30.6997,46006.0
2015-06-23 11:00:00,41.82,41.84,41.8,41.83,40854.0,30.6997,30.7144,30.685,30.7071,40854.0
2015-06-23 11:10:00,41.83,41.85,41.79,41.85,56055.0,30.7071,30.7217,30.6777,30.7217,56055.0
2015-06-23 11:20:00,41.84,41.84,41.79,41.83,44100.0,30.7144,30.7144,30.6777,30.7071,44100.0
2015-06-23 11:30:00,41.83,41.86,41.81,41.83,126462.0,30.7071,30.7291,30.6924,30.7071,126462.0
2015-06-23 11:40:00,41.83,41.88,41.82,41.88,83686.0,30.7071,30.7438,30.6997,30.7438,83686.0
2015-06-23 11:50:00,41.87,41.88,41.85,41.85,95092.0,30.7364,30.7438,30.7217,30.7217,95092.0
2015-06-23 12:00:00,41.85,41.87,41.81,41.82,121766.0,30.7217,30.7364,30.6924,30.6997,121766.0
2015-06-23 12:10:00,41.82,41.84,41.81,41.84,61408.0,30.6997,30.7144,30.6924,30.7144,61408.0
2015-06-23 12:20:00,41.83,41.84,41.82,41.82,15670.0,30.7071,30.7144,30.6997,30.6997,15670.0
2015-06-23 12:30:00,41.83,41.85,41.82,41.83,16752.0,30.7071,30.7217,30.6997,30.7071,16752.0
2015-06-23 12:40:00,41.84,41.84,41.82,41.83,31677.0,30.7144,30.7144,30.6997,30.7071,31677.0
2015-06-23 12:50:00,41.83,41.84,41.81,41.82,26007.0,30.7071,30.7144,30.6924,30.6997,26007.0
2015-06-23 13:00:00,41.82,41.83,41.81,41.83,43710.0,30.6997,30.7071,30.6924,30.7071,43710.0
2015-06-23 13:10:00,41.83,41.85,41.81,41.85,31071.0,30.7071,30.7217,30.6924,30.7217,31071.0
2015-06-23 13:20:00,41.85,41.85,41.83,41.84,24281.0,30.7217,30.7217,30.7071,30.7144,24281.0
2015-06-23 13:30:00,41.84,41.88,41.83,41.87,45137.0,30.7144,30.7438,30.7071,30.7364,45137.0
2015-06-23 13:40:00,41.87,41.89,41.86,41.86,23771.0,30.7364,30.7511,30.7291,30.7291,23771.0
2015-06-23 13:50:00,41.86,41.86,41.83,41.85,17643.0,30.7291,30.7291,30.7071,30.7217,17643.0
2015-06-23 14:00:00,41.85,41.86,41.84,41.84,219030.0,30.7217,30.7291,30.7144,30.7144,219030.0
2015-06-23 14:10:00,41.84,41.86,41.83,41.84,70300.0,30.7144,30.7291,30.7071,30.7144,70300.0
2015-06-23 14:20:00,41.84,41.84,41.81,41.82,217411.0,30.7144,30.7144,30.6924,30.6997,217411.0
2015-06-23 14:30:00,41.81,41.84,41.79,41.83,109843.0,30.6924,30.7144,30.6777,30.7071,109843.0
2015-06-23 14:40:00,41.83,41.84,41.82,41.84,74034.0,30.7071,30.7144,30.6997,30.7144,74034.0
2015-06-23 14:50:00,41.83,41.84,41.83,41.83,57091.0,30.7071,30.7144,30.7071,30.7071,57091.0
2015-06-23 15:00:00,41.84,41.86,41.83,41.83,96902.0,30.7144,30.7291,30.7071,30.7071,96902.0
2015-06-23 15:10:00,41.84,41.84,41.81,41.81,90515.0,30.7144,30.7144,30.6924,30.6924,90515.0
2015-06-23 15:20:00,41.82,41.82,41.8,41.81,98382.0,30.6997,30.6997,30.685,30.6924,98382.0
2015-06-23 15:30:00,41.81,41.83,41.8,41.82,95274.0,30.6924,30.7071,30.685,30.6997,95274.0
2015-06-23 15:40:00,41.83,41.84,41.82,41.84,51635.0,30.7071,30.7144,30.6997,30.7144,51635.0
2015-06-23 15:50:00,41.83,41.84,41.82,41.83,112152.0,30.7071,30.7144,30.6997,30.7071,112152.0
2015-06-24 09:30:00,41.65,41.71,41.58,41.7,139222.0,30.5749,30.619,30.5235,30.6116,139222.0
2015-06-24 09:40:00,41.7,41.73,41.68,41.72,75507.0,30.6116,30.6337,30.597,30.6263,75507.0
2015-06-24 09:50:00,41.72,41.72,41.67,41.68,87708.0,30.6263,30.6263,30.5896,30.597,87708.0
2015-06-24 10:00:00,41.69,41.71,41.67,41.67,107557.0,30.6043,30.619,30.5896,30.5896,107557.0
2015-06-24 10:10:00,41.68,41.7,41.66,41.68,326394.0,30.597,30.6116,30.5823,30.597,326394.0
2015-06-24 10:20:00,41.68,41.7,41.64,41.69,43481.0,30.597,30.6116,30.5676,30.6043,43481.0
2015-06-24 10:30:00,41.69,41.7,41.65,41.67,146610.0,30.6043,30.6116,30.5749,30.5896,146610.0
2015-06-24 10:40:00,41.68,41.71,41.66,41.7,53045.0,30.597,30.619,30.5823,30.6116,53045.0
2015-06-24 10:50:00,41.7,41.71,41.66,41.68,28925.0,30.6116,30.619,30.5823,30.597,28925.0
2015-06-24 11:00:00,41.68,41.69,41.64,41.68,39202.0,30.597,30.6043,30.5676,30.597,39202.0
2015-06-24 11:10:00,41.67,41.67,41.6,41.6,233229.0,30.5896,30.5896,30.5382,30.5382,233229.0
2015-06-24 11:20:00,41.6,41.62,41.58,41.6,730974.0,30.5382,30.5529,30.5235,30.5382,730974.0
2015-06-24 11:30:00,41.61,41.62,41.57,41.58,34254.0,30.5456,30.5529,30.5162,30.5235,34254.0
2015-06-24 11:40:00,41.56,41.63,41.55,41.59,154434.0,30.5089,30.5602,30.5015,30.5309,154434.0
2015-06-24 11:50:00,41.59,41.59,41.54,41.55,73451.0,30.5309,30.5309,30.4942,30.5015,73451.0
2015-06-24 12:00:00,41.55,41.55,41.51,41.54,50909.0,30.5015,30.5015,30.4722,30.4942,50909.0
2015-06-24 12:10:00,41.53,41.6,41.52,41.6,140038.0,30.4868,30.5382,30.4795,30.5382,140038.0
2015-06-24 12:20:00,41.59,41.6,41.56,41.59,76713.0,30.5309,30.5382,30.5089,30.5309,76713.0
2015-06-24 12:30:00,41.58,41.6,41.55,41.59,85634.0,30.5235,30.5382,30.5015,30.5309,85634.0
2015-06-24 12:40:00,41.59,41.6,41.56,41.57,44750.0,30.5309,30.5382,30.5089,30.5162,44750.0
2015-06-24 12:50:00,41.56,41.56,41.52,41.55,25422.0,30.5089,30.5089,30.4795,30.5015,25422.0
2015-06-24 13:00:00,41.56,41.58,41.55,41.58,98262.0,30.5089,30.5235,30.5015,30.5235,98262.0
2015-06-24 13:10:00,41.58,41.59,41.53,41.54,59324.0,30.5235,30.5309,30.4868,30.4942,59324.0
2015-06-24 13:20:00,41.54,41.54,41.47,41.49,108308.0,30.4942,30.4942,30.4428,30.4575,108308.0
2015-06-24 13:30:00,41.5,41.52,41.47,41.5,97342.0,30.4648,30.4795,30.4428,30.4648,97342.0
2015-06-24 13:40:00,41.51,41.55,41.48,41.54,181609.0,30.4722,30.5015,30.4501,30.4942,181609.0
2015-06-24 13:50:00,41.54,41.58,41.53,41.58,202230.0,30.4942,30.5235,30.4868,30.5235,202230.0
2015-06-24 14:00:00,41.57,41.59,41.54,41.56,395569.0,30.5162,30.5309,30.4942,30.5089,395569.0
2015-06-24 14:10:00,41.56,41.57,41.5,41.5,52392.0,30.5089,30.5162,30.4648,30.4648,52392.0
2015-06-24 14:20:00,41.51,41.52,41.5,41.52,28402.0,30.4722,30.4795,30.4648,30.4795,28402.0
2015-06-24 14:30:00,41.52,41.56,41.51,41.55,66570.0,30.4795,30.5089,30.4722,30.5015,66570.0
2015-06-24 14:40:00,41.55,41.56,41.54,41.55,32327.0,30.5015,30.5089,30.4942,30.5015,32327.0
2015-06-24 14:50:00,41.55,41.58,41.54,41.56,48401.0,30.5015,30.5235,30.4942,30.5089,48401.0
2015-06-24 15:00:00,41.56,41.56,41.53,41.53,55979.0,30.5089,30.5089,30.4868,30.4868,55979.0
2015-06-24 15:10:00,41.54,41.55,41.52,41.54,52772.0,30.4942,30.5015,30.4795,30.4942,52772.0
2015-06-24 15:20:00,41.54,41.56,41.54,41.55,99774.0,30.4942,30.5089,30.4942,30.5015,99774.0
2015-06-24 15:30:00,41.55,41.56,41.54,41.55,87543.0,30.5015,30.5089,30.4942,30.5015,87543.0
2015-06-24 15:40:00,41.56,41.56,41.5,41.51,156498.0,30.5089,30.5089,30.4648,30.4722,156498.0
2015-06-24 15:50:00,41.51,41.52,41.49,41.49,235369.0,30.4722,30.4795,30.4575,30.4575,235369.0
2015-06-25 09:30:00,41.67,41.69,41.53,41.57,197146.0,30.5896,30.6043,30.4868,30.5162,197146.0
2015-06-25 09:40:00,41.57,41.61,41.51,41.6,73436.0,30.5162,30.5456,30.4722,30.5382,73436.0
2015-06-25 09:50:00,41.59,41.64,41.57,41.6,85320.0,30.5309,30.5676,30.5162,30.5382,85320.0
2015-06-25 10:00:00,41.6,41.6,41.54,41.57,57687.0,30.5382,30.5382,30.4942,30.5162,57687.0
2015-06-25 10:10:00,41.58,41.62,41.57,41.62,29034.0,30.5235,30.5529,30.5162,30.5529,29034.0
2015-06-25 10:20:00,41.61,41.65,41.61,41.62,23360.0,30.5456,30.5749,30.5456,30.5529,23360.0
2015-06-25 10:30:00,41.61,41.62,41.57,41.59,15345.0,30.5456,30.5529,30.5162,30.5309,15345.0
2015-06-25 10:40:00,41.59,41.62,41.58,41.61,49972.0,30.5309,30.5529,30.5235,30.5456,49972.0
2015-06-25 10:50:00,41.62,41.65,41.59,41.61,131404.0,30.5529,30.5749,30.5309,30.5456,131404.0
2015-06-25 11:00:00,41.61,41.65,41.59,41.62,359451.0,30.5456,30.5749,30.5309,30.5529,359451.0
2015-06-25 11:10:00,41.62,41.65,41.6,41.62,67218.0,30.5529,30.5749,30.5382,30.5529,67218.0
2015-06-25 11:20:00,41.62,41.64,41.6,41.63,49161.0,30.5529,30.5676,30.5382,30.5602,49161.0
2015-06-25 11:30:00,41.63,41.65,41.61,41.63,84328.0,30.5602,30.5749,30.5456,30.5602,84328.0
2015-06-25 11:40:00,41.63,41.63,41.6,41.61,37651.0,30.5602,30.5602,30.5382,30.5456,37651.0
2015-06-25 11:50:00,41.61,41.63,41.6,41.61,38393.0,30.5456,30.5602,30.5382,30.5456,38393.0
2015-06-25 12:00:00,41.61,41.62,41.59,41.61,57782.0,30.5456,30.5529,30.5309,30.5456,57782.0
2015-06-25 12:10:00,41.61,41.61,41.58,41.6,27193.0,30.5456,30.5456,30.5235,30.5382,27193.0
2015-06-25 12:20:00,41.59,41.6,41.56,41.56,33198.0,30.5309,30.5382,30.5089,30.5089,33198.0
2015-06-25 12:30:00,41.57,41.58,41.56,41.56,28069.0,30.5162,30.5235,30.5089,30.5089,28069.0
2015-06-25 12:40:00,41.56,41.59,41.55,41.58,10071.0,30.5089,30.5309,30.5015,30.5235,10071.0
2015-06-25 12:50:00,41.59,41.61,41.59,41.6,22658.0,30.5309,30.5456,30.5309,30.5382,22658.0
2015-06-25 13:00:00,41.6,41.61,41.58,41.61,71239.0,30.5382,30.5456,30.5235,30.5456,71239.0
2015-06-25 13:10:00,41.61,41.64,41.6,41.64,40446.0,30.5456,30.5676,30.5382,30.5676,40446.0
2015-06-25 13:20:00,41.63,41.64,41.62,41.63,43895.0,30.5602,30.5676,30.5529,30.5602,43895.0
2015-06-25 13:30:00,41.64,41.64,41.6,41.6,57474.0,30.5676,30.5676,30.5382,30.5382,57474.0
2015-06-25 13:40:00,41.6,41.61,41.59,41.61,40828.0,30.5382,30.5456,30.5309,30.5456,40828.0
2015-06-25 13:50:00,41.61,41.61,41.57,41.57,27550.0,30.5456,30.5456,30.5162,30.5162,27550.0
2015-06-25 14:00:00,41.58,41.58,41.53,41.54,47666.0,30.5235,30.5235,30.4868,30.4942,47666.0
2015-06-25 14:10:00,41.53,41.54,41.51,41.53,36038.0,30.4868,30.4942,30.4722,30.4868,36038.0
2015-06-25 14:20:00,41.53,41.54,41.49,41.49,97120.0,30.4868,30.4942,30.4575,30.4575,97120.0
2015-06-25 14:30:00,41.5,41.54,41.49,41.54,53547.0,30.4648,30.4942,30.4575,30.4942,53547.0
2015-06-25 14:40:00,41.53,41.54,41.51,41.51,105554.0,30.4868,30.4942,30.4722,30.4722,105554.0
2015-06-25 14:50:00,41.52,41.52,41.46,41.5,51279.0,30.4795,30.4795,30.4355,30.4648,51279.0
2015-06-25 15:00:00,41.5,41.53,41.48,41.52,59322.0,30.4648,30.4868,30.4501,30.4795,59322.0
2015-06-25 15:10:00,41.51,41.52,41.5,41.51,132917.0,30.4722,30.4795,30.4648,30.4722,132917.0
2015-06-25 15:20:00,41.52,41.52,41.5,41.52,51792.0,30.4795,30.4795,30.4648,30.4795,51792.0
2015-06-25 15:30:00,41.52,41.52,41.48,41.49,197608.0,30.4795,30.4795,30.4501,30.4575,197608.0
2015-06-25 15:40:00,41.49,41.52,41.49,41.5,271814.0,30.4575,30.4795,30.4575,30.4648,271814.0
2015-06-25 15:50:00,41.51,41.51,41.47,41.47,418461.0,30.4722,30.4722,30.4428,30.4428,418461.0
2015-06-26 09:30:00,41.01,41.04,40.96,40.97,195081.0,30.4823,30.5046,30.4452,30.4526,195081.0
2015-06-26 09:40:00,40.98,41.05,40.95,41.03,252829.0,30.46,30.5121,30.4377,30.4972,252829.0
2015-06-26 09:50:00,41.03,41.05,41.01,41.04,55571.0,30.4972,30.5121,30.4823,30.5046,55571.0
2015-06-26 10:00:00,41.04,41.09,41.03,41.08,304800.0,30.5046,30.5418,30.4972,30.5344,304800.0
2015-06-26 10:10:00,41.08,41.08,41.02,41.03,113613.0,30.5344,30.5344,30.4898,30.4972,113613.0
2015-06-26 10:20:00,41.03,41.03,40.95,41.01,239034.0,30.4972,30.4972,30.4377,30.4823,239034.0
2015-06-26 10:30:00,41.02,41.03,40.98,40.99,56327.0,30.4898,30.4972,30.46,30.4675,56327.0
2015-06-26 10:40:00,40.99,40.99,40.93,40.94,69771.0,30.4675,30.4675,30.4229,30.4303,69771.0
2015-06-26 10:50:00,40.94,40.95,40.85,40.86,67245.0,30.4303,30.4377,30.3634,30.3708,67245.0
2015-06-26 11:00:00,40.86,40.94,40.86,40.94,62209.0,30.3708,30.4303,30.3708,30.4303,62209.0
2015-06-26 11:10:00,40.94,40.95,40.9,40.94,884383.0,30.4303,30.4377,30.4006,30.4303,884383.0
2015-06-26 11:20:00,40.93,40.94,40.9,40.91,234146.0,30.4229,30.4303,30.4006,30.408,234146.0
2015-06-26 11:30:00,40.92,40.94,40.86,40.9,143160.0,30.4154,30.4303,30.3708,30.4006,143160.0
2015-06-26 11:40:00,40.9,40.92,40.88,40.9,80397.0,30.4006,30.4154,30.3857,30.4006,80397.0
2015-06-26 11:50:00,40.89,40.9,40.86,40.88,71140.0,30.3931,30.4006,30.3708,30.3857,71140.0
2015-06-26 12:00:00,40.88,40.89,40.86,40.88,31621.0,30.3857,30.3931,30.3708,30.3857,31621.0
2015-06-26 12:10:00,40.87,40.89,40.87,40.89,62002.0,30.3783,30.3931,30.3783,30.3931,62002.0
2015-06-26 12:20:00,40.89,40.9,40.86,40.86,40058.0,30.3931,30.4006,30.3708,30.3708,40058.0
2015-06-26 12:30:00,40.86,40.86,40.82,40.83,58724.0,30.3708,30.3708,30.3411,30.3485,58724.0
2015-06-26 12:40:00,40.83,40.85,40.82,40.84,58050.0,30.3485,30.3634,30.3411,30.356,58050.0
2015-06-26 12:50:00,40.84,40.86,40.81,40.82,81492.0,30.356,30.3708,30.3337,30.3411,81492.0
2015-06-26 13:00:00,40.82,40.86,40.82,40.84,39904.0,30.3411,30.3708,30.3411,30.356,39904.0
2015-06-26 13:10:00,40.84,40.84,40.8,40.82,67213.0,30.356,30.356,30.3263,30.3411,67213.0
2015-06-26 13:20:00,40.82,40.83,40.8,40.83,129722.0,30.3411,30.3485,30.3263,30.3485,129722.0
2015-06-26 13:30:00,40.82,40.83,40.8,40.82,173759.0,30.3411,30.3485,30.3263,30.3411,173759.0
2015-06-26 13:40:00,40.83,40.88,40.83,40.84,136113.0,30.3485,30.3857,30.3485,30.356,136113.0
2015-06-26 13:50:00,40.84,40.85,40.82,40.84,233580.0,30.356,30.3634,30.3411,30.356,233580.0
2015-06-26 14:00:00,40.84,40.87,40.83,40.83,267865.0,30.356,30.3783,30.3485,30.3485,267865.0
2015-06-26 14:10:00,40.83,40.85,40.82,40.83,122105.0,30.3485,30.3634,30.3411,30.3485,122105.0
2015-06-26 14:20:00,40.83,40.86,40.82,40.85,123092.0,30.3485,30.3708,30.3411,30.3634,123092.0
2015-06-26 14:30:00,40.85,40.88,40.84,40.87,67662.0,30.3634,30.3857,30.356,30.3783,67662.0
2015-06-26 14:40:00,40.87,40.88,40.84,40.86,100990.0,30.3783,30.3857,30.356,30.3708,100990.0
2015-06-26 14:50:00,40.87,40.9,40.87,40.87,47025.0,30.3783,30.4006,30.3783,30.3783,47025.0
2015-06-26 15:00:00,40.88,40.93,40.87,40.92,38400.0,30.3857,30.4229,30.3783,30.4154,38400.0
2015-06-26 15:10:00,40.93,40.94,40.91,40.92,104273.0,30.4229,30.4303,30.408,30.4154,104273.0
2015-06-26 15:20:00,40.92,40.93,40.9,40.92,125417.0,30.4154,30.4229,30.4006,30.4154,125417.0
2015-06-26 15:30:00,40.93,40.94,40.91,40.91,170228.0,30.4229,30.4303,30.408,30.408,170228.0
2015-06-26 15:40:00,40.92,40.92,40.89,40.89,63507.0,30.4154,30.4154,30.3931,30.3931,63507.0
2015-06-26 15:50:00,40.9,40.95,40.88,40.93,230491.0,30.4006,30.4377,30.3857,30.4229,230491.0
2015-06-29 09:30:00,40.15,40.17,40.06,40.13,232422.0,29.8431,29.858,29.7762,29.8282,232422.0
2015-06-29 09:40:00,40.12,40.23,40.12,40.23,69429.0,29.8208,29.9026,29.8208,29.9026,69429.0
2015-06-29 09:50:00,40.23,40.25,40.13,40.15,51595.0,29.9026,29.9174,29.8282,29.8431,51595.0
2015-06-29 10:00:00,40.15,40.28,40.14,40.2,199595.0,29.8431,29.9397,29.8357,29.8803,199595.0
2015-06-29 10:10:00,40.2,40.2,40.1,40.1,106768.0,29.8803,29.8803,29.8059,29.8059,106768.0
2015-06-29 10:20:00,40.1,40.12,40.07,40.08,137348.0,29.8059,29.8208,29.7836,29.7911,137348.0
2015-06-29 10:30:00,40.08,40.12,40.06,40.12,89731.0,29.7911,29.8208,29.7762,29.8208,89731.0
2015-06-29 10:40:00,40.11,40.18,40.11,40.16,1259205.0,29.8134,29.8654,29.8134,29.8505,1259205.0
2015-06-29 10:50:00,40.15,40.15,40.07,40.07,113238.0,29.8431,29.8431,29.7836,29.7836,113238.0
2015-06-29 11:00:00,40.07,40.08,40.01,40.03,155017.0,29.7836,29.7911,29.7391,29.7539,155017.0
2015-06-29 11:10:00,40.03,40.04,39.99,40.01,150588.0,29.7539,29.7614,29.7242,29.7391,150588.0
2015-06-29 11:20:00,40.01,40.06,40.0,40.03,69618.0,29.7391,29.7762,29.7316,29.7539,69618.0
2015-06-29 11:30:00,40.04,40.06,39.93,39.94,208733.0,29.7614,29.7762,29.6796,29.687,208733.0
2015-06-29 11:40:00,39.94,39.98,39.93,39.98,116494.0,29.687,29.7168,29.6796,29.7168,116494.0
2015-06-29 11:50:00,39.97,40.0,39.96,39.98,126638.0,29.7093,29.7316,29.7019,29.7168,126638.0
2015-06-29 12:00:00,39.98,40.0,39.94,39.99,122103.0,29.7168,29.7316,29.687,29.7242,122103.0
2015-06-29 12:10:00,39.99,40.01,39.94,39.94,49235.0,29.7242,29.7391,29.687,29.687,49235.0
2015-06-29 12:20:00,39.93,39.94,39.9,39.91,69086.0,29.6796,29.687,29.6573,29.6647,69086.0
2015-06-29 12:30:00,39.91,39.92,39.87,39.87,59271.0,29.6647,29.6722,29.635,29.635,59271.0
2015-06-29 12:40:00,39.87,39.89,39.85,39.88,110582.0,29.635,29.6499,29.6201,29.6424,110582.0
2015-06-29 12:50:00,39.89,39.93,39.86,39.93,112728.0,29.6499,29.6796,29.6276,29.6796,112728.0
2015-06-29 13:00:00,39.93,39.93,39.88,39.89,87449.0,29.6796,29.6796,29.6424,29.6499,87449.0
2015-06-29 13:10:00,39.89,39.9,39.86,39.9,124839.0,29.6499,29.6573,29.6276,29.6573,124839.0
2015-06-29 13:20:00,39.89,39.91,39.88,39.89,226031.0,29.6499,29.6647,29.6424,29.6499,226031.0
2015-06-29 13:30:00,39.9,40.0,39.89,39.96,197875.0,29.6573,29.7316,29.6499,29.7019,197875.0
2015-06-29 13:40:00,39.96,39.97,39.92,39.97,133683.0,29.7019,29.7093,29.6722,29.7093,133683.0
2015-06-29 13:50:00,39.96,39.97,39.91,39.91,292666.0,29.7019,29.7093,29.6647,29.6647,292666.0
2015-06-29 14:00:00,39.92,39.94,39.9,39.91,153230.0,29.6722,29.687,29.6573,29.6647,153230.0
2015-06-29 14:10:00,39.91,39.92,39.88,39.9,176810.0,29.6647,29.6722,29.6424,29.6573,176810.0
2015-06-29 14:20:00,39.9,39.92,39.88,39.9,167221.0,29.6573,29.6722,29.6424,29.6573,167221.0
2015-06-29 14:30:00,39.9,39.91,39.84,39.88,90202.0,29.6573,29.6647,29.6127,29.6424,90202.0
2015-06-29 14:40:00,39.88,39.93,39.87,39.9,89583.0,29.6424,29.6796,29.635,29.6573,89583.0
2015-06-29 14:50:00,39.89,39.91,39.87,39.88,116510.0,29.6499,29.6647,29.635,29.6424,116510.0
2015-06-29 15:00:00,39.88,39.89,39.84,39.84,134720.0,29.6424,29.6499,29.6127,29.6127,134720.0
2015-06-29 15:10:00,39.85,39.87,39.81,39.84,159459.0,29.6201,29.635,29.5904,29.6127,159459.0
2015-06-29 15:20:00,39.84,39.84,39.81,39.82,102524.0,29.6127,29.6127,29.5904,29.5978,102524.0
2015-06-29 15:30:00,39.82,39.83,39.77,39.79,157505.0,29.5978,29.6053,29.5607,29.5755,157505.0
2015-06-29 15:40:00,39.78,39.79,39.65,39.72,304649.0,29.5681,29.5755,29.4715,29.5235,304649.0
2015-06-29 15:50:00,39.72,39.76,39.69,39.72,255533.0,29.5235,29.5532,29.5012,29.5235,255533.0
2015-06-30 09:30:00,40.15,40.19,40.0,40.02,162305.0,29.8431,29.8728,29.7316,29.7465,162305.0
2015-06-30 09:40:00,40.02,40.03,39.95,39.98,317936.0,29.7465,29.7539,29.6945,29.7168,317936.0
2015-06-30 09:50:00,39.98,40.01,39.9,39.91,92699.0,29.7168,29.7391,29.6573,29.6647,92699.0
2015-06-30 10:00:00,39.91,39.96,39.88,39.91,150030.0,29.6647,29.7019,29.6424,29.6647,150030.0
2015-06-30 10:10:00,39.91,39.92,39.83,39.85,89336.0,29.6647,29.6722,29.6053,29.6201,89336.0
2015-06-30 10:20:00,39.86,39.92,39.8,39.9,65188.0,29.6276,29.6722,29.583,29.6573,65188.0
2015-06-30 10:30:00,39.9,39.9,39.81,39.82,96819.0,29.6573,29.6573,29.5904,29.5978,96819.0
2015-06-30 10:40:00,39.83,39.9,39.81,39.87,57659.0,29.6053,29.6573,29.5904,29.635,57659.0
2015-06-30 10:50:00,39.87,39.89,39.8,39.8,90556.0,29.635,29.6499,29.583,29.583,90556.0
2015-06-30 11:00:00,39.81,39.86,39.76,39.83,493696.0,29.5904,29.6276,29.5532,29.6053,493696.0
2015-06-30 11:10:00,39.83,39.89,39.79,39.86,315245.0,29.6053,29.6499,29.5755,29.6276,315245.0
2015-06-30 11:20:00,39.86,39.87,39.71,39.71,505055.0,29.6276,29.635,29.5161,29.5161,505055.0
2015-06-30 11:30:00,39.7,39.74,39.6,39.64,224538.0,29.5086,29.5384,29.4343,29.464,224538.0
2015-06-30 11:40:00,39.65,39.65,39.61,39.65,158515.0,29.4715,29.4715,29.4417,29.4715,158515.0
2015-06-30 11:50:00,39.66,39.66,39.62,39.63,211640.0,29.4789,29.4789,29.4492,29.4566,211640.0
2015-06-30 12:00:00,39.63,39.67,39.62,39.67,165483.0,29.4566,29.4863,29.4492,29.4863,165483.0
2015-06-30 12:10:00,39.68,39.69,39.63,39.65,84373.0,29.4938,29.5012,29.4566,29.4715,84373.0
2015-06-30 12:20:00,39.65,39.65,39.52,39.52,137663.0,29.4715,29.4715,29.3748,29.3748,137663.0
2015-06-30 12:30:00,39.53,39.55,39.51,39.55,94713.0,29.3823,29.3971,29.3674,29.3971,94713.0
2015-06-30 12:40:00,39.55,39.59,39.55,39.58,96840.0,29.3971,29.4269,29.3971,29.4194,96840.0
2015-06-30 12:50:00,39.59,39.61,39.57,39.6,49759.0,29.4269,29.4417,29.412,29.4343,49759.0
2015-06-30 13:00:00,39.59,39.63,39.57,39.57,240710.0,29.4269,29.4566,29.412,29.412,240710.0
2015-06-30 13:10:00,39.58,39.59,39.56,39.58,110604.0,29.4194,29.4269,29.4046,29.4194,110604.0
2015-06-30 13:20:00,39.58,39.65,39.56,39.64,99299.0,29.4194,29.4715,29.4046,29.464,99299.0
2015-06-30 13:30:00,39.64,39.69,39.62,39.68,116313.0,29.464,29.5012,29.4492,29.4938,116313.0
2015-06-30 13:40:00,39.67,39.72,39.67,39.69,141648.0,29.4863,29.5235,29.4863,29.5012,141648.0
2015-06-30 13:50:00,39.69,39.73,39.69,39.7,86874.0,29.5012,29.5309,29.5012,29.5086,86874.0
2015-06-30 14:00:00,39.71,39.85,39.7,39.8,151340.0,29.5161,29.6201,29.5086,29.583,151340.0
2015-06-30 14:10:00,39.8,39.88,39.8,39.84,122812.0,29.583,29.6424,29.583,29.6127,122812.0
2015-06-30 14:20:00,39.83,39.84,39.75,39.78,80449.0,29.6053,29.6127,29.5458,29.5681,80449.0
2015-06-30 14:30:00,39.78,39.84,39.77,39.8,181941.0,29.5681,29.6127,29.5607,29.583,181941.0
2015-06-30 14:40:00,39.8,39.8,39.73,39.76,90349.0,29.583,29.583,29.5309,29.5532,90349.0
2015-06-30 14:50:00,39.75,39.77,39.7,39.71,89494.0,29.5458,29.5607,29.5086,29.5161,89494.0
2015-06-30 15:00:00,39.7,39.74,39.68,39.7,411254.0,29.5086,29.5384,29.4938,29.5086,411254.0
2015-06-30 15:10:00,39.7,39.71,39.61,39.62,146389.0,29.5086,29.5161,29.4417,29.4492,146389.0
2015-06-30 15:20:00,39.62,39.63,39.58,39.6,110606.0,29.4492,29.4566,29.4194,29.4343,110606.0
2015-06-30 15:30:00,39.61,39.66,39.6,39.65,131881.0,29.4417,29.4789,29.4343,29.4715,131881.0
2015-06-30 15:40:00,39.64,39.7,39.6,39.69,504880.0,29.464,29.5086,29.4343,29.5012,504880.0
2015-06-30 15:50:00,39.68,39.72,39.64,39.64,1226612.0,29.4938,29.5235,29.464,29.464,1226612.0
2015-07-01 09:30:00,40.06,40.13,40.04,40.12,358169.0,29.7762,29.8282,29.7614,29.8208,358169.0
2015-07-01 09:40:00,40.13,40.13,40.05,40.09,188798.0,29.8282,29.8282,29.7688,29.7985,188798.0
2015-07-01 09:50:00,40.09,40.14,40.07,40.13,171166.0,29.7985,29.8357,29.7836,29.8282,171166.0
2015-07-01 10:00:00,40.13,40.17,40.12,40.15,352954.0,29.8282,29.858,29.8208,29.8431,352954.0
2015-07-01 10:10:00,40.14,40.15,40.1,40.12,657091.0,29.8357,29.8431,29.8059,29.8208,657091.0
2015-07-01 10:20:00,40.12,40.14,40.09,40.12,121796.0,29.8208,29.8357,29.7985,29.8208,121796.0
2015-07-01 10:30:00,40.13,40.13,40.0,40.03,286242.0,29.8282,29.8282,29.7316,29.7539,286242.0
2015-07-01 10:40:00,40.03,40.05,39.96,39.97,320325.0,29.7539,29.7688,29.7019,29.7093,320325.0
2015-07-01 10:50:00,39.98,40.04,39.95,40.04,295536.0,29.7168,29.7614,29.6945,29.7614,295536.0
2015-07-01 11:00:00,40.04,40.05,40.0,40.04,149679.0,29.7614,29.7688,29.7316,29.7614,149679.0
2015-07-01 11:10:00,40.05,40.09,40.04,40.07,100120.0,29.7688,29.7985,29.7614,29.7836,100120.0
2015-07-01 11:20:00,40.06,40.07,40.01,40.01,182723.0,29.7762,29.7836,29.7391,29.7391,182723.0
2015-07-01 11:30:00,40.01,40.04,39.99,39.99,125904.0,29.7391,29.7614,29.7242,29.7242,125904.0
2015-07-01 11:40:00,39.99,40.03,39.97,40.02,76571.0,29.7242,29.7539,29.7093,29.7465,76571.0
2015-07-01 11:50:00,40.02,40.02,39.98,39.98,104622.0,29.7465,29.7465,29.7168,29.7168,104622.0
2015-07-01 12:00:00,39.99,40.0,39.97,39.98,72664.0,29.7242,29.7316,29.7093,29.7168,72664.0
2015-07-01 12:10:00,39.98,39.99,39.97,39.98,193916.0,29.7168,29.7242,29.7093,29.7168,193916.0
2015-07-01 12:20:00,39.98,39.99,39.94,39.99,119136.0,29.7168,29.7242,29.687,29.7242,119136.0
2015-07-01 12:30:00,39.98,39.99,39.93,39.93,48320.0,29.7168,29.7242,29.6796,29.6796,48320.0
2015-07-01 12:40:00,39.94,39.94,39.9,39.91,48972.0,29.687,29.687,29.6573,29.6647,48972.0
2015-07-01 12:50:00,39.9,39.92,39.89,39.89,77360.0,29.6573,29.6722,29.6499,29.6499,77360.0
2015-07-01 13:00:00,39.89,39.89,39.87,39.89,48287.0,29.6499,29.6499,29.635,29.6499,48287.0
2015-07-01 13:10:00,39.89,39.91,39.87,39.89,1182238.0,29.6499,29.6647,29.635,29.6499,1182238.0
2015-07-01 13:20:00,39.9,39.92,39.87,39.88,136347.0,29.6573,29.6722,29.635,29.6424,136347.0
2015-07-01 13:30:00,39.88,39.89,39.86,39.87,56893.0,29.6424,29.6499,29.6276,29.635,56893.0
2015-07-01 13:40:00,39.87,39.93,39.86,39.93,151367.0,29.635,29.6796,29.6276,29.6796,151367.0
2015-07-01 13:50:00,39.92,39.93,39.83,39.83,67840.0,29.6722,29.6796,29.6053,29.6053,67840.0
2015-07-01 14:00:00,39.84,39.86,39.8,39.8,402853.0,29.6127,29.6276,29.583,29.583,402853.0
2015-07-01 14:10:00,39.81,39.84,39.79,39.83,85397.0,29.5904,29.6127,29.5755,29.6053,85397.0
2015-07-01 14:20:00,39.84,39.84,39.79,39.79,92395.0,29.6127,29.6127,29.5755,29.5755,92395.0
2015-07-01 14:30:00,39.8,39.81,39.77,39.8,66589.0,29.583,29.5904,29.5607,29.583,66589.0
2015-07-01 14:40:00,39.79,39.82,39.78,39.81,79963.0,29.5755,29.5978,29.5681,29.5904,79963.0
2015-07-01 14:50:00,39.81,39.82,39.79,39.8,41825.0,29.5904,29.5978,29.5755,29.583,41825.0
2015-07-01 15:00:00,39.79,39.83,39.79,39.81,95327.0,29.5755,29.6053,29.5755,29.5904,95327.0
2015-07-01 15:10:00,39.82,39.85,39.81,39.82,117566.0,29.5978,29.6201,29.5904,29.5978,117566.0
2015-07-01 15:20:00,39.82,39.87,39.82,39.87,63277.0,29.5978,29.635,29.5978,29.635,63277.0
2015-07-01 15:30:00,39.88,39.88,39.84,39.85,505605.0,29.6424,29.6424,29.6127,29.6201,505605.0
2015-07-01 15:40:00,39.85,39.87,39.84,39.87,207796.0,29.6201,29.635,29.6127,29.635,207796.0
2015-07-01 15:50:00,39.87,39.93,39.87,39.91,320310.0,29.635,29.6796,29.635,29.6647,320310.0
2015-07-02 09:30:00,40.1,40.1,39.99,40.02,268485.0,29.8059,29.8059,29.7242,29.7465,268485.0
2015-07-02 09:40:00,40.02,40.05,40.0,40.02,202446.0,29.7465,29.7688,29.7316,29.7465,202446.0
2015-07-02 09:50:00,40.01,40.01,39.97,39.99,362556.0,29.7391,29.7391,29.7093,29.7242,362556.0
2015-07-02 10:00:00,40.0,40.04,39.97,39.98,283102.0,29.7316,29.7614,29.7093,29.7168,283102.0
2015-07-02 10:10:00,39.99,40.04,39.99,40.02,48688.0,29.7242,29.7614,29.7242,29.7465,48688.0
2015-07-02 10:20:00,40.02,40.03,40.0,40.03,57365.0,29.7465,29.7539,29.7316,29.7539,57365.0
2015-07-02 10:30:00,40.02,40.04,39.97,39.97,73179.0,29.7465,29.7614,29.7093,29.7093,73179.0
2015-07-02 10:40:00,39.98,40.02,39.97,40.01,37438.0,29.7168,29.7465,29.7093,29.7391,37438.0
2015-07-02 10:50:00,40.01,40.06,40.0,40.03,87899.0,29.7391,29.7762,29.7316,29.7539,87899.0
2015-07-02 11:00:00,40.03,40.03,39.99,39.99,65095.0,29.7539,29.7539,29.7242,29.7242,65095.0
2015-07-02 11:10:00,39.99,40.0,39.96,40.0,130817.0,29.7242,29.7316,29.7019,29.7316,130817.0
2015-07-02 11:20:00,40.0,40.01,39.98,39.99,49137.0,29.7316,29.7391,29.7168,29.7242,49137.0
2015-07-02 11:30:00,39.99,40.02,39.97,40.0,108624.0,29.7242,29.7465,29.7093,29.7316,108624.0
2015-07-02 11:40:00,40.0,40.0,39.97,39.98,73616.0,29.7316,29.7316,29.7093,29.7168,73616.0
2015-07-02 11:50:00,39.97,39.98,39.95,39.97,28526.0,29.7093,29.7168,29.6945,29.7093,28526.0
2015-07-02 12:00:00,39.96,39.98,39.96,39.97,78727.0,29.7019,29.7168,29.7019,29.7093,78727.0
2015-07-02 12:10:00,39.96,39.97,39.93,39.94,67955.0,29.7019,29.7093,29.6796,29.687,67955.0
2015-07-02 12:20:00,39.94,39.94,39.89,39.89,98682.0,29.687,29.687,29.6499,29.6499,98682.0
2015-07-02 12:30:00,39.9,39.92,39.89,39.9,27658.0,29.6573,29.6722,29.6499,29.6573,27658.0
2015-07-02 12:40:00,39.9,39.92,39.88,39.91,29741.0,29.6573,29.6722,29.6424,29.6647,29741.0
2015-07-02 12:50:00,39.91,39.93,39.91,39.93,44154.0,29.6647,29.6796,29.6647,29.6796,44154.0
2015-07-02 13:00:00,39.92,39.93,39.91,39.92,31113.0,29.6722,29.6796,29.6647,29.6722,31113.0
2015-07-02 13:10:00,39.91,39.92,39.89,39.9,43716.0,29.6647,29.6722,29.6499,29.6573,43716.0
2015-07-02 13:20:00,39.9,39.93,39.89,39.92,116540.0,29.6573,29.6796,29.6499,29.6722,116540.0
2015-07-02 13:30:00,39.92,39.95,39.92,39.94,105865.0,29.6722,29.6945,29.6722,29.687,105865.0
2015-07-02 13:40:00,39.93,39.94,39.93,39.93,68662.0,29.6796,29.687,29.6796,29.6796,68662.0
2015-07-02 13:50:00,39.93,39.94,39.9,39.91,53307.0,29.6796,29.687,29.6573,29.6647,53307.0
2015-07-02 14:00:00,39.91,39.94,39.91,39.94,101629.0,29.6647,29.687,29.6647,29.687,101629.0
2015-07-02 14:10:00,39.94,39.94,39.92,39.94,125792.0,29.687,29.687,29.6722,29.687,125792.0
2015-07-02 14:20:00,39.93,39.94,39.92,39.93,53856.0,29.6796,29.687,29.6722,29.6796,53856.0
2015-07-02 14:30:00,39.93,39.94,39.92,39.94,55853.0,29.6796,29.687,29.6722,29.687,55853.0
2015-07-02 14:40:00,39.93,39.94,39.92,39.93,128694.0,29.6796,29.687,29.6722,29.6796,128694.0
2015-07-02 14:50:00,39.94,39.97,39.93,39.96,83754.0,29.687,29.7093,29.6796,29.7019,83754.0
2015-07-02 15:00:00,39.96,39.97,39.95,39.95,60167.0,29.7019,29.7093,29.6945,29.6945,60167.0
2015-07-02 15:10:00,39.96,39.96,39.95,39.96,62892.0,29.7019,29.7019,29.6945,29.7019,62892.0
2015-07-02 15:20:00,39.95,40.01,39.95,40.01,218230.0,29.6945,29.7391,29.6945,29.7391,218230.0
2015-07-02 15:30:00,40.0,40.01,39.97,39.98,119043.0,29.7316,29.7391,29.7093,29.7168,119043.0
2015-07-02 15:40:00,39.98,40.0,39.97,40.0,111636.0,29.7168,29.7316,29.7093,29.7316,111636.0
2015-07-02 15:50:00,40.0,40.03,39.99,40.0,469620.0,29.7316,29.7539,29.7242,29.7316,469620.0
2015-07-06 09:30:00,39.18,39.2,39.1,39.18,383409.0,29.1221,29.137,29.0627,29.1221,383409.0
2015-07-06 09:40:00,39.17,39.21,39.17,39.2,175528.0,29.1147,29.1444,29.1147,29.137,175528.0
2015-07-06 09:50:00,39.2,39.26,39.19,39.26,112254.0,29.137,29.1816,29.1296,29.1816,112254.0
2015-07-06 10:00:00,39.25,39.27,39.22,39.25,432027.0,29.1742,29.189,29.1519,29.1742,432027.0
2015-07-06 10:10:00,39.26,39.33,39.25,39.3,134239.0,29.1816,29.2336,29.1742,29.2113,134239.0
2015-07-06 10:20:00,39.3,39.31,39.27,39.29,84316.0,29.2113,29.2187,29.189,29.2039,84316.0
2015-07-06 10:30:00,39.3,39.39,39.29,39.38,200964.0,29.2113,29.2782,29.2039,29.2708,200964.0
2015-07-06 10:40:00,39.37,39.5,39.37,39.48,77187.0,29.2633,29.36,29.2633,29.3451,77187.0
2015-07-06 10:50:00,39.47,39.47,39.4,39.42,212564.0,29.3377,29.3377,29.2856,29.3005,212564.0
2015-07-06 11:00:00,39.42,39.45,39.38,39.4,73429.0,29.3005,29.3228,29.2708,29.2856,73429.0
2015-07-06 11:10:00,39.39,39.4,39.28,39.31,81754.0,29.2782,29.2856,29.1964,29.2187,81754.0
2015-07-06 11:20:00,39.31,39.33,39.24,39.25,116542.0,29.2187,29.2336,29.1667,29.1742,116542.0
2015-07-06 11:30:00,39.26,39.31,39.23,39.3,110731.0,29.1816,29.2187,29.1593,29.2113,110731.0
2015-07-06 11:40:00,39.3,39.31,39.27,39.28,141186.0,29.2113,29.2187,29.189,29.1964,141186.0
2015-07-06 11:50:00,39.27,39.32,39.27,39.32,123714.0,29.189,29.2262,29.189,29.2262,123714.0
2015-07-06 12:00:00,39.31,39.33,39.29,39.33,166942.0,29.2187,29.2336,29.2039,29.2336,166942.0
2015-07-06 12:10:00,39.33,39.35,39.31,39.32,87291.0,29.2336,29.2485,29.2187,29.2262,87291.0
2015-07-06 12:20:00,39.32,39.34,39.29,39.31,43918.0,29.2262,29.241,29.2039,29.2187,43918.0
2015-07-06 12:30:00,39.31,39.31,39.26,39.27,44165.0,29.2187,29.2187,29.1816,29.189,44165.0
2015-07-06 12:40:00,39.26,39.28,39.25,39.27,149513.0,29.1816,29.1964,29.1742,29.189,149513.0
2015-07-06 12:50:00,39.27,39.3,39.26,39.3,187411.0,29.189,29.2113,29.1816,29.2113,187411.0
2015-07-06 13:00:00,39.3,39.34,39.3,39.32,104441.0,29.2113,29.241,29.2113,29.2262,104441.0
2015-07-06 13:10:00,39.33,39.34,39.25,39.26,138213.0,29.2336,29.241,29.1742,29.1816,138213.0
2015-07-06 13:20:00,39.25,39.27,39.22,39.22,75053.0,29.1742,29.189,29.1519,29.1519,75053.0
2015-07-06 13:30:00,39.23,39.23,39.21,39.22,95277.0,29.1593,29.1593,29.1444,29.1519,95277.0
2015-07-06 13:40:00,39.22,39.23,39.14,39.15,202463.0,29.1519,29.1593,29.0924,29.0998,202463.0
2015-07-06 13:50:00,39.15,39.16,39.11,39.12,132739.0,29.0998,29.1073,29.0701,29.0775,132739.0
2015-07-06 14:00:00,39.12,39.13,39.08,39.12,94302.0,29.0775,29.085,29.0478,29.0775,94302.0
2015-07-06 14:10:00,39.12,39.16,39.09,39.12,90377.0,29.0775,29.1073,29.0552,29.0775,90377.0
2015-07-06 14:20:00,39.12,39.15,39.09,39.09,66695.0,29.0775,29.0998,29.0552,29.0552,66695.0
2015-07-06 14:30:00,39.09,39.12,39.08,39.09,63696.0,29.0552,29.0775,29.0478,29.0552,63696.0
2015-07-06 14:40:00,39.11,39.12,39.07,39.11,67141.0,29.0701,29.0775,29.0404,29.0701,67141.0
2015-07-06 14:50:00,39.11,39.12,39.08,39.09,97330.0,29.0701,29.0775,29.0478,29.0552,97330.0
2015-07-06 15:00:00,39.08,39.11,39.05,39.08,172589.0,29.0478,29.0701,29.0255,29.0478,172589.0
2015-07-06 15:10:00,39.09,39.13,39.08,39.1,317934.0,29.0552,29.085,29.0478,29.0627,317934.0
2015-07-06 15:20:00,39.11,39.14,39.1,39.12,97508.0,29.0701,29.0924,29.0627,29.0775,97508.0
2015-07-06 15:30:00,39.12,39.19,39.12,39.15,2011414.0,29.0775,29.1296,29.0775,29.0998,2011414.0
2015-07-06 15:40:00,39.16,39.16,39.1,39.16,207664.0,29.1073,29.1073,29.0627,29.1073,207664.0
2015-07-06 15:50:00,39.16,39.21,39.16,39.19,270299.0,29.1073,29.1444,29.1073,29.1296,270299.0
2015-07-07 09:30:00,38.91,38.94,38.78,38.83,718438.0,28.9214,28.9437,28.8248,28.862,718438.0
2015-07-07 09:40:00,38.82,38.89,38.81,38.88,415961.0,28.8545,28.9066,28.8471,28.8991,415961.0
2015-07-07 09:50:00,38.88,38.9,38.81,38.82,320562.0,28.8991,28.914,28.8471,28.8545,320562.0
2015-07-07 10:00:00,38.82,38.84,38.69,38.73,158835.0,28.8545,28.8694,28.7579,28.7876,158835.0
2015-07-07 10:10:00,38.73,38.78,38.69,38.69,468120.0,28.7876,28.8248,28.7579,28.7579,468120.0
2015-07-07 10:20:00,38.69,38.69,38.6,38.6,131912.0,28.7579,28.7579,28.691,28.691,131912.0
2015-07-07 10:30:00,38.6,38.61,38.49,38.51,236219.0,28.691,28.6984,28.6093,28.6241,236219.0
2015-07-07 10:40:00,38.5,38.57,38.46,38.56,135723.0,28.6167,28.6687,28.587,28.6613,135723.0
2015-07-07 10:50:00,38.56,38.63,38.54,38.57,464083.0,28.6613,28.7133,28.6464,28.6687,464083.0
2015-07-07 11:00:00,38.57,38.57,38.48,38.51,142307.0,28.6687,28.6687,28.6018,28.6241,142307.0
2015-07-07 11:10:00,38.51,38.57,38.5,38.52,171734.0,28.6241,28.6687,28.6167,28.6315,171734.0
2015-07-07 11:20:00,38.52,38.53,38.42,38.44,125680.0,28.6315,28.639,28.5572,28.5721,125680.0
2015-07-07 11:30:00,38.44,38.53,38.43,38.51,157183.0,28.5721,28.639,28.5647,28.6241,157183.0
2015-07-07 11:40:00,38.51,38.6,38.51,38.57,225767.0,28.6241,28.691,28.6241,28.6687,225767.0
2015-07-07 11:50:00,38.57,38.67,38.54,38.62,384898.0,28.6687,28.743,28.6464,28.7059,384898.0
2015-07-07 12:00:00,38.62,38.62,38.58,38.61,69172.0,28.7059,28.7059,28.6761,28.6984,69172.0
2015-07-07 12:10:00,38.61,38.61,38.56,38.56,76092.0,28.6984,28.6984,28.6613,28.6613,76092.0
2015-07-07 12:20:00,38.55,38.61,38.55,38.58,159556.0,28.6538,28.6984,28.6538,28.6761,159556.0
2015-07-07 12:30:00,38.58,38.64,38.57,38.63,470067.0,28.6761,28.7207,28.6687,28.7133,470067.0
2015-07-07 12:40:00,38.63,38.67,38.61,38.63,435671.0,28.7133,28.743,28.6984,28.7133,435671.0
2015-07-07 12:50:00,38.64,38.72,38.63,38.7,162534.0,28.7207,28.7802,28.7133,28.7653,162534.0
2015-07-07 13:00:00,38.71,38.73,38.64,38.67,166651.0,28.7728,28.7876,28.7207,28.743,166651.0
2015-07-07 13:10:00,38.66,38.79,38.66,38.75,595423.0,28.7356,28.8322,28.7356,28.8025,595423.0
2015-07-07 13:20:00,38.75,38.8,38.72,38.8,333649.0,28.8025,28.8397,28.7802,28.8397,333649.0
2015-07-07 13:30:00,38.8,38.81,38.76,38.81,177807.0,28.8397,28.8471,28.8099,28.8471,177807.0
2015-07-07 13:40:00,38.81,38.85,38.79,38.83,205192.0,28.8471,28.8768,28.8322,28.862,205192.0
2015-07-07 13:50:00,38.83,38.84,38.79,38.82,125058.0,28.862,28.8694,28.8322,28.8545,125058.0
2015-07-07 14:00:00,38.83,38.83,38.8,38.82,81089.0,28.862,28.862,28.8397,28.8545,81089.0
2015-07-07 14:10:00,38.82,38.84,38.79,38.79,255488.0,28.8545,28.8694,28.8322,28.8322,255488.0
2015-07-07 14:20:00,38.8,38.8,38.76,38.78,86351.0,28.8397,28.8397,28.8099,28.8248,86351.0
2015-07-07 14:30:00,38.78,38.84,38.77,38.83,74845.0,28.8248,28.8694,28.8174,28.862,74845.0
2015-07-07 14:40:00,38.84,38.99,38.83,38.95,135539.0,28.8694,28.9809,28.862,28.9512,135539.0
2015-07-07 14:50:00,38.95,39.0,38.92,39.0,90451.0,28.9512,28.9883,28.9289,28.9883,90451.0
2015-07-07 15:00:00,38.99,39.02,38.96,39.02,174417.0,28.9809,29.0032,28.9586,29.0032,174417.0
2015-07-07 15:10:00,39.02,39.11,39.01,39.1,189345.0,29.0032,29.0701,28.9958,29.0627,189345.0
2015-07-07 15:20:00,39.1,39.23,39.07,39.19,345216.0,29.0627,29.1593,29.0404,29.1296,345216.0
2015-07-07 15:30:00,39.2,39.24,39.19,39.21,421948.0,29.137,29.1667,29.1296,29.1444,421948.0
2015-07-07 15:40:00,39.21,39.21,39.14,39.16,180530.0,29.1444,29.1444,29.0924,29.1073,180530.0
2015-07-07 15:50:00,39.16,39.21,39.16,39.18,791701.0,29.1073,29.1444,29.1073,29.1221,791701.0
2015-07-08 09:30:00,38.53,38.57,38.46,38.54,193304.0,28.639,28.6687,28.587,28.6464,193304.0
2015-07-08 09:40:00,38.53,38.54,38.45,38.45,192637.0,28.639,28.6464,28.5795,28.5795,192637.0
2015-07-08 09:50:00,38.44,38.45,38.39,38.39,111804.0,28.5721,28.5795,28.5349,28.5349,111804.0
2015-07-08 10:00:00,38.38,38.4,38.31,38.4,124539.0,28.5275,28.5424,28.4755,28.5424,124539.0
2015-07-08 10:10:00,38.39,38.39,38.34,38.39,77837.0,28.5349,28.5349,28.4978,28.5349,77837.0
2015-07-08 10:20:00,38.4,38.41,38.37,38.41,124979.0,28.5424,28.5498,28.5201,28.5498,124979.0
2015-07-08 10:30:00,38.4,38.4,38.3,38.38,933280.0,28.5424,28.5424,28.468,28.5275,933280.0
2015-07-08 10:40:00,38.38,38.43,38.35,38.43,91280.0,28.5275,28.5647,28.5052,28.5647,91280.0
2015-07-08 10:50:00,38.43,38.51,38.43,38.49,130472.0,28.5647,28.6241,28.5647,28.6093,130472.0
2015-07-08 11:00:00,38.49,38.49,38.45,38.45,116378.0,28.6093,28.6093,28.5795,28.5795,116378.0
2015-07-08 11:10:00,38.45,38.48,38.44,38.47,253228.0,28.5795,28.6018,28.5721,28.5944,253228.0
2015-07-08 11:20:00,38.47,38.49,38.45,38.45,120904.0,28.5944,28.6093,28.5795,28.5795,120904.0
2015-07-08 11:30:00,38.46,38.49,38.42,38.44,380963.0,28.587,28.6093,28.5572,28.5721,380963.0
2015-07-08 11:40:00,38.44,38.45,38.4,38.42,155219.0,28.5721,28.5795,28.5424,28.5572,155219.0
2015-07-08 11:50:00,38.41,38.42,38.36,38.41,329001.0,28.5498,28.5572,28.5126,28.5498,329001.0
2015-07-08 12:00:00,38.41,38.44,38.4,38.42,716331.0,28.5498,28.5721,28.5424,28.5572,716331.0
2015-07-08 12:10:00,38.41,38.42,38.38,38.39,208449.0,28.5498,28.5572,28.5275,28.5349,208449.0
2015-07-08 12:20:00,38.4,38.45,38.39,38.42,152413.0,28.5424,28.5795,28.5349,28.5572,152413.0
2015-07-08 12:30:00,38.41,38.42,38.36,38.36,137593.0,28.5498,28.5572,28.5126,28.5126,137593.0
2015-07-08 12:40:00,38.36,38.37,38.34,38.37,156296.0,28.5126,28.5201,28.4978,28.5201,156296.0
2015-07-08 12:50:00,38.37,38.4,38.34,38.4,170205.0,28.5201,28.5424,28.4978,28.5424,170205.0
2015-07-08 13:00:00,38.39,38.4,38.34,38.37,114355.0,28.5349,28.5424,28.4978,28.5201,114355.0
2015-07-08 13:10:00,38.36,38.43,38.35,38.36,246232.0,28.5126,28.5647,28.5052,28.5126,246232.0
2015-07-08 13:20:00,38.36,38.37,38.33,38.37,173005.0,28.5126,28.5201,28.4903,28.5201,173005.0
2015-07-08 13:30:00,38.37,38.37,38.34,38.34,157167.0,28.5201,28.5201,28.4978,28.4978,157167.0
2015-07-08 13:40:00,38.34,38.37,38.34,38.36,65572.0,28.4978,28.5201,28.4978,28.5126,65572.0
2015-07-08 13:50:00,38.37,38.38,38.34,38.37,94001.0,28.5201,28.5275,28.4978,28.5201,94001.0
2015-07-08 14:00:00,38.37,38.4,38.31,38.34,286280.0,28.5201,28.5424,28.4755,28.4978,286280.0
2015-07-08 14:10:00,38.34,38.39,38.31,38.31,161675.0,28.4978,28.5349,28.4755,28.4755,161675.0
2015-07-08 14:20:00,38.32,38.34,38.3,38.32,115438.0,28.4829,28.4978,28.468,28.4829,115438.0
2015-07-08 14:30:00,38.32,38.32,38.26,38.27,71963.0,28.4829,28.4829,28.4383,28.4457,71963.0
2015-07-08 14:40:00,38.26,38.28,38.18,38.19,249597.0,28.4383,28.4532,28.3788,28.3863,249597.0
2015-07-08 14:50:00,38.18,38.26,38.17,38.2,286464.0,28.3788,28.4383,28.3714,28.3937,286464.0
2015-07-08 15:00:00,38.2,38.27,38.19,38.26,254681.0,28.3937,28.4457,28.3863,28.4383,254681.0
2015-07-08 15:10:00,38.26,38.32,38.24,38.25,228171.0,28.4383,28.4829,28.4234,28.4309,228171.0
2015-07-08 15:20:00,38.26,38.28,38.21,38.22,130373.0,28.4383,28.4532,28.4011,28.4086,130373.0
2015-07-08 15:30:00,38.22,38.29,38.21,38.26,433005.0,28.4086,28.4606,28.4011,28.4383,433005.0
2015-07-08 15:40:00,38.26,38.33,38.24,38.28,163702.0,28.4383,28.4903,28.4234,28.4532,163702.0
2015-07-08 15:50:00,38.28,38.29,38.22,38.22,188470.0,28.4532,28.4606,28.4086,28.4086,188470.0
2015-07-09 09:30:00,39.06,39.11,39.05,39.1,212601.0,29.0329,29.0701,29.0255,29.0627,212601.0
2015-07-09 09:40:00,39.1,39.11,39.06,39.1,98355.0,29.0627,29.0701,29.0329,29.0627,98355.0
2015-07-09 09:50:00,39.1,39.11,39.04,39.09,59713.0,29.0627,29.0701,29.0181,29.0552,59713.0
2015-07-09 10:00:00,39.1,39.14,39.04,39.06,151409.0,29.0627,29.0924,29.0181,29.0329,151409.0
2015-07-09 10:10:00,39.06,39.06,39.0,39.01,94977.0,29.0329,29.0329,28.9883,28.9958,94977.0
2015-07-09 10:20:00,39.0,39.0,38.92,38.93,108933.0,28.9883,28.9883,28.9289,28.9363,108933.0
2015-07-09 10:30:00,38.93,38.98,38.92,38.94,95963.0,28.9363,28.9735,28.9289,28.9437,95963.0
2015-07-09 10:40:00,38.94,38.97,38.91,38.97,80467.0,28.9437,28.966,28.9214,28.966,80467.0
2015-07-09 10:50:00,38.97,39.04,38.95,39.04,80754.0,28.966,29.0181,28.9512,29.0181,80754.0
2015-07-09 11:00:00,39.04,39.08,39.01,39.08,109217.0,29.0181,29.0478,28.9958,29.0478,109217.0
2015-07-09 11:10:00,39.08,39.11,39.06,39.07,104955.0,29.0478,29.0701,29.0329,29.0404,104955.0
2015-07-09 11:20:00,39.08,39.08,39.0,39.01,216939.0,29.0478,29.0478,28.9883,28.9958,216939.0
2015-07-09 11:30:00,39.01,39.03,38.98,38.99,56961.0,28.9958,29.0106,28.9735,28.9809,56961.0
2015-07-09 11:40:00,38.98,39.02,38.98,38.99,44802.0,28.9735,29.0032,28.9735,28.9809,44802.0
2015-07-09 11:50:00,39.0,39.0,38.92,38.94,64508.0,28.9883,28.9883,28.9289,28.9437,64508.0
2015-07-09 12:00:00,38.93,38.96,38.89,38.9,51548.0,28.9363,28.9586,28.9066,28.914,51548.0
2015-07-09 12:10:00,38.89,38.93,38.88,38.93,104011.0,28.9066,28.9363,28.8991,28.9363,104011.0
2015-07-09 12:20:00,38.93,38.94,38.87,38.87,337956.0,28.9363,28.9437,28.8917,28.8917,337956.0
2015-07-09 12:30:00,38.87,38.9,38.84,38.85,168288.0,28.8917,28.914,28.8694,28.8768,168288.0
2015-07-09 12:40:00,38.85,38.9,38.84,38.88,95454.0,28.8768,28.914,28.8694,28.8991,95454.0
2015-07-09 12:50:00,38.88,38.92,38.87,38.91,135325.0,28.8991,28.9289,28.8917,28.9214,135325.0
2015-07-09 13:00:00,38.91,38.91,38.85,38.87,55834.0,28.9214,28.9214,28.8768,28.8917,55834.0
2015-07-09 13:10:00,38.86,38.89,38.85,38.86,61587.0,28.8843,28.9066,28.8768,28.8843,61587.0
2015-07-09 13:20:00,38.85,38.86,38.79,38.81,74400.0,28.8768,28.8843,28.8322,28.8471,74400.0
2015-07-09 13:30:00,38.81,38.87,38.79,38.86,51625.0,28.8471,28.8917,28.8322,28.8843,51625.0
2015-07-09 13:40:00,38.86,38.86,38.82,38.84,78971.0,28.8843,28.8843,28.8545,28.8694,78971.0
2015-07-09 13:50:00,38.83,38.86,38.81,38.85,69296.0,28.862,28.8843,28.8471,28.8768,69296.0
2015-07-09 14:00:00,38.86,38.87,38.83,38.84,120418.0,28.8843,28.8917,28.862,28.8694,120418.0
2015-07-09 14:10:00,38.83,38.84,38.8,38.82,95785.0,28.862,28.8694,28.8397,28.8545,95785.0
2015-07-09 14:20:00,38.82,38.82,38.79,38.81,99783.0,28.8545,28.8545,28.8322,28.8471,99783.0
2015-07-09 14:30:00,38.81,38.83,38.78,38.81,115537.0,28.8471,28.862,28.8248,28.8471,115537.0
2015-07-09 14:40:00,38.82,38.83,38.79,38.79,118750.0,28.8545,28.862,28.8322,28.8322,118750.0
2015-07-09 14:50:00,38.8,38.9,38.79,38.88,113523.0,28.8397,28.914,28.8322,28.8991,113523.0
2015-07-09 15:00:00,38.88,38.93,38.87,38.92,151294.0,28.8991,28.9363,28.8917,28.9289,151294.0
2015-07-09 15:10:00,38.93,38.94,38.9,38.93,87276.0,28.9363,28.9437,28.914,28.9363,87276.0
2015-07-09 15:20:00,38.92,38.93,38.87,38.87,129811.0,28.9289,28.9363,28.8917,28.8917,129811.0
2015-07-09 15:30:00,38.88,38.9,38.83,38.86,203194.0,28.8991,28.914,28.862,28.8843,203194.0
2015-07-09 15:40:00,38.86,38.9,38.85,38.89,126616.0,28.8843,28.914,28.8768,28.9066,126616.0
2015-07-09 15:50:00,38.88,38.88,38.84,38.84,239052.0,28.8991,28.8991,28.8694,28.8694,239052.0
2015-07-10 09:30:00,39.97,39.99,39.89,39.89,171659.0,29.7093,29.7242,29.6499,29.6499,171659.0
2015-07-10 09:40:00,39.87,39.91,39.86,39.89,134456.0,29.635,29.6647,29.6276,29.6499,134456.0
2015-07-10 09:50:00,39.9,39.9,39.84,39.84,41248.0,29.6573,29.6573,29.6127,29.6127,41248.0
2015-07-10 10:00:00,39.85,39.91,39.85,39.87,369737.0,29.6201,29.6647,29.6201,29.635,369737.0
2015-07-10 10:10:00,39.88,39.9,39.85,39.86,58992.0,29.6424,29.6573,29.6201,29.6276,58992.0
2015-07-10 10:20:00,39.86,39.86,39.83,39.84,48374.0,29.6276,29.6276,29.6053,29.6127,48374.0
2015-07-10 10:30:00,39.85,39.87,39.84,39.85,97145.0,29.6201,29.635,29.6127,29.6201,97145.0
2015-07-10 10:40:00,39.84,39.85,39.79,39.8,87825.0,29.6127,29.6201,29.5755,29.583,87825.0
2015-07-10 10:50:00,39.81,39.87,39.81,39.86,67782.0,29.5904,29.635,29.5904,29.6276,67782.0
2015-07-10 11:00:00,39.86,39.89,39.86,39.89,59247.0,29.6276,29.6499,29.6276,29.6499,59247.0
2015-07-10 11:10:00,39.89,39.92,39.88,39.9,72765.0,29.6499,29.6722,29.6424,29.6573,72765.0
2015-07-10 11:20:00,39.9,39.91,39.86,39.88,33195.0,29.6573,29.6647,29.6276,29.6424,33195.0
2015-07-10 11:30:00,39.87,39.87,39.81,39.84,75245.0,29.635,29.635,29.5904,29.6127,75245.0
2015-07-10 11:40:00,39.84,39.97,39.83,39.96,84573.0,29.6127,29.7093,29.6053,29.7019,84573.0
2015-07-10 11:50:00,39.96,39.99,39.95,39.96,66063.0,29.7019,29.7242,29.6945,29.7019,66063.0
2015-07-10 12:00:00,39.96,39.99,39.95,39.99,59946.0,29.7019,29.7242,29.6945,29.7242,59946.0
2015-07-10 12:10:00,39.99,40.02,39.98,39.99,99335.0,29.7242,29.7465,29.7168,29.7242,99335.0
2015-07-10 12:20:00,39.99,40.01,39.98,39.99,48915.0,29.7242,29.7391,29.7168,29.7242,48915.0
2015-07-10 12:30:00,39.99,39.99,39.88,39.9,135509.0,29.7242,29.7242,29.6424,29.6573,135509.0
2015-07-10 12:40:00,39.91,39.92,39.87,39.89,61743.0,29.6647,29.6722,29.635,29.6499,61743.0
2015-07-10 12:50:00,39.9,39.94,39.89,39.93,91619.0,29.6573,29.687,29.6499,29.6796,91619.0
2015-07-10 13:00:00,39.92,39.95,39.91,39.92,62738.0,29.6722,29.6945,29.6647,29.6722,62738.0
2015-07-10 13:10:00,39.91,39.92,39.85,39.86,64309.0,29.6647,29.6722,29.6201,29.6276,64309.0
2015-07-10 13:20:00,39.86,39.89,39.85,39.87,36862.0,29.6276,29.6499,29.6201,29.635,36862.0
2015-07-10 13:30:00,39.87,39.91,39.86,39.9,39512.0,29.635,29.6647,29.6276,29.6573,39512.0
2015-07-10 13:40:00,39.9,39.9,39.86,39.86,59170.0,29.6573,29.6573,29.6276,29.6276,59170.0
2015-07-10 13:50:00,39.87,39.89,39.86,39.89,63293.0,29.635,29.6499,29.6276,29.6499,63293.0
2015-07-10 14:00:00,39.89,39.92,39.87,39.9,55408.0,29.6499,29.6722,29.635,29.6573,55408.0
2015-07-10 14:10:00,39.91,39.95,39.9,39.95,70314.0,29.6647,29.6945,29.6573,29.6945,70314.0
2015-07-10 14:20:00,39.95,39.96,39.92,39.95,60204.0,29.6945,29.7019,29.6722,29.6945,60204.0
2015-07-10 14:30:00,39.95,39.98,39.94,39.98,46484.0,29.6945,29.7168,29.687,29.7168,46484.0
2015-07-10 14:40:00,39.98,40.02,39.98,40.01,76591.0,29.7168,29.7465,29.7168,29.7391,76591.0
2015-07-10 14:50:00,40.01,40.04,40.0,40.02,67984.0,29.7391,29.7614,29.7316,29.7465,67984.0
2015-07-10 15:00:00,40.02,40.03,40.0,40.02,58041.0,29.7465,29.7539,29.7316,29.7465,58041.0
2015-07-10 15:10:00,40.03,40.08,40.02,40.08,114579.0,29.7539,29.7911,29.7465,29.7911,114579.0
2015-07-10 15:20:00,40.08,40.08,40.04,40.04,103940.0,29.7911,29.7911,29.7614,29.7614,103940.0
2015-07-10 15:30:00,40.04,40.04,39.99,40.01,68054.0,29.7614,29.7614,29.7242,29.7391,68054.0
2015-07-10 15:40:00,40.01,40.04,40.0,40.04,190787.0,29.7391,29.7614,29.7316,29.7614,190787.0
2015-07-10 15:50:00,40.03,40.05,40.01,40.02,299744.0,29.7539,29.7688,29.7391,29.7465,299744.0
2015-07-13 09:30:00,40.21,40.24,40.17,40.19,170600.0,29.8877,29.91,29.858,29.8728,170600.0
2015-07-13 09:40:00,40.19,40.21,40.17,40.2,122800.0,29.8728,29.8877,29.858,29.8803,122800.0
2015-07-13 09:50:00,40.21,40.22,40.18,40.21,97400.0,29.8877,29.8951,29.8654,29.8877,97400.0
2015-07-13 10:00:00,40.22,40.24,40.19,40.21,80207.0,29.8951,29.91,29.8728,29.8877,80207.0
2015-07-13 10:10:00,40.21,40.25,40.19,40.25,229190.0,29.8877,29.9174,29.8728,29.9174,229190.0
2015-07-13 10:20:00,40.24,40.25,40.22,40.23,244103.0,29.91,29.9174,29.8951,29.9026,244103.0
2015-07-13 10:30:00,40.23,40.26,40.2,40.22,135588.0,29.9026,29.9249,29.8803,29.8951,135588.0
2015-07-13 10:40:00,40.22,40.23,40.19,40.2,213848.0,29.8951,29.9026,29.8728,29.8803,213848.0
2015-07-13 10:50:00,40.21,40.23,40.19,40.22,223525.0,29.8877,29.9026,29.8728,29.8951,223525.0
2015-07-13 11:00:00,40.21,40.23,40.2,40.22,144329.0,29.8877,29.9026,29.8803,29.8951,144329.0
2015-07-13 11:10:00,40.23,40.24,40.21,40.24,235346.0,29.9026,29.91,29.8877,29.91,235346.0
2015-07-13 11:20:00,40.23,40.25,40.21,40.23,110157.0,29.9026,29.9174,29.8877,29.9026,110157.0
2015-07-13 11:30:00,40.23,40.26,40.23,40.23,50626.0,29.9026,29.9249,29.9026,29.9026,50626.0
2015-07-13 11:40:00,40.24,40.25,40.21,40.21,1478862.0,29.91,29.9174,29.8877,29.8877,1478862.0
2015-07-13 11:50:00,40.21,40.23,40.2,40.2,57337.0,29.8877,29.9026,29.8803,29.8803,57337.0
2015-07-13 12:00:00,40.21,40.21,40.19,40.2,97474.0,29.8877,29.8877,29.8728,29.8803,97474.0
2015-07-13 12:10:00,40.2,40.23,40.19,40.21,177064.0,29.8803,29.9026,29.8728,29.8877,177064.0
2015-07-13 12:20:00,40.2,40.22,40.2,40.21,77224.0,29.8803,29.8951,29.8803,29.8877,77224.0
2015-07-13 12:30:00,40.21,40.22,40.2,40.2,40987.0,29.8877,29.8951,29.8803,29.8803,40987.0
2015-07-13 12:40:00,40.21,40.21,40.17,40.19,76245.0,29.8877,29.8877,29.858,29.8728,76245.0
2015-07-13 12:50:00,40.19,40.2,40.17,40.17,41842.0,29.8728,29.8803,29.858,29.858,41842.0
2015-07-13 13:00:00,40.17,40.19,40.17,40.18,32863.0,29.858,29.8728,29.858,29.8654,32863.0
2015-07-13 13:10:00,40.17,40.19,40.17,40.18,17773.0,29.858,29.8728,29.858,29.8654,17773.0
2015-07-13 13:20:00,40.18,40.18,40.16,40.18,28823.0,29.8654,29.8654,29.8505,29.8654,28823.0
2015-07-13 13:30:00,40.18,40.19,40.16,40.18,103166.0,29.8654,29.8728,29.8505,29.8654,103166.0
2015-07-13 13:40:00,40.18,40.18,40.17,40.17,76549.0,29.8654,29.8654,29.858,29.858,76549.0
2015-07-13 13:50:00,40.18,40.18,40.12,40.13,33399.0,29.8654,29.8654,29.8208,29.8282,33399.0
2015-07-13 14:00:00,40.13,40.16,40.13,40.16,79943.0,29.8282,29.8505,29.8282,29.8505,79943.0
2015-07-13 14:10:00,40.15,40.16,40.15,40.16,18604.0,29.8431,29.8505,29.8431,29.8505,18604.0
2015-07-13 14:20:00,40.16,40.18,40.15,40.17,168879.0,29.8505,29.8654,29.8431,29.858,168879.0
2015-07-13 14:30:00,40.17,40.18,40.15,40.16,1116431.0,29.858,29.8654,29.8431,29.8505,1116431.0
2015-07-13 14:40:00,40.15,40.16,40.13,40.16,1192173.0,29.8431,29.8505,29.8282,29.8505,1192173.0
2015-07-13 14:50:00,40.15,40.17,40.15,40.16,315089.0,29.8431,29.858,29.8431,29.8505,315089.0
2015-07-13 15:00:00,40.16,40.18,40.15,40.16,644922.0,29.8505,29.8654,29.8431,29.8505,644922.0
2015-07-13 15:10:00,40.16,40.18,40.15,40.18,269996.0,29.8505,29.8654,29.8431,29.8654,269996.0
2015-07-13 15:20:00,40.18,40.21,40.17,40.21,74178.0,29.8654,29.8877,29.858,29.8877,74178.0
2015-07-13 15:30:00,40.21,40.22,40.2,40.21,131584.0,29.8877,29.8951,29.8803,29.8877,131584.0
2015-07-13 15:40:00,40.21,40.23,40.2,40.22,141540.0,29.8877,29.9026,29.8803,29.8951,141540.0
2015-07-13 15:50:00,40.21,40.23,40.18,40.19,452662.0,29.8877,29.9026,29.8654,29.8728,452662.0
2015-07-14 09:30:00,40.33,40.33,40.26,40.3,81672.0,29.9769,29.9769,29.9249,29.9546,81672.0
2015-07-14 09:40:00,40.3,40.33,40.28,40.33,93008.0,29.9546,29.9769,29.9397,29.9769,93008.0
2015-07-14 09:50:00,40.33,40.34,40.31,40.33,106720.0,29.9769,29.9843,29.962,29.9769,106720.0
2015-07-14 10:00:00,40.32,40.34,40.3,40.31,382225.0,29.9695,29.9843,29.9546,29.962,382225.0
2015-07-14 10:10:00,40.31,40.35,40.3,40.3,166003.0,29.962,29.9918,29.9546,29.9546,166003.0
2015-07-14 10:20:00,40.3,40.33,40.29,40.32,267087.0,29.9546,29.9769,29.9472,29.9695,267087.0
2015-07-14 10:30:00,40.33,40.37,40.33,40.35,77622.0,29.9769,30.0066,29.9769,29.9918,77622.0
2015-07-14 10:40:00,40.36,40.36,40.32,40.34,50589.0,29.9992,29.9992,29.9695,29.9843,50589.0
2015-07-14 10:50:00,40.34,40.35,40.31,40.34,58748.0,29.9843,29.9918,29.962,29.9843,58748.0
2015-07-14 11:00:00,40.33,40.39,40.33,40.38,56857.0,29.9769,30.0215,29.9769,30.0141,56857.0
2015-07-14 11:10:00,40.38,40.41,40.37,40.41,23294.0,30.0141,30.0364,30.0066,30.0364,23294.0
2015-07-14 11:20:00,40.4,40.42,40.38,40.41,39438.0,30.0289,30.0438,30.0141,30.0364,39438.0
2015-07-14 11:30:00,40.42,40.45,40.42,40.44,39099.0,30.0438,30.0661,30.0438,30.0587,39099.0
2015-07-14 11:40:00,40.44,40.44,40.42,40.42,41404.0,30.0587,30.0587,30.0438,30.0438,41404.0
2015-07-14 11:50:00,40.42,40.44,40.41,40.44,30210.0,30.0438,30.0587,30.0364,30.0587,30210.0
2015-07-14 12:00:00,40.44,40.47,40.43,40.45,73405.0,30.0587,30.081,30.0512,30.0661,73405.0
2015-07-14 12:10:00,40.44,40.45,40.43,40.45,44515.0,30.0587,30.0661,30.0512,30.0661,44515.0
2015-07-14 12:20:00,40.44,40.45,40.44,40.44,51087.0,30.0587,30.0661,30.0587,30.0587,51087.0
2015-07-14 12:30:00,40.45,40.45,40.43,40.43,46898.0,30.0661,30.0661,30.0512,30.0512,46898.0
2015-07-14 12:40:00,40.44,40.44,40.42,40.43,24514.0,30.0587,30.0587,30.0438,30.0512,24514.0
2015-07-14 12:50:00,40.43,40.43,40.42,40.42,21124.0,30.0512,30.0512,30.0438,30.0438,21124.0
2015-07-14 13:00:00,40.43,40.43,40.41,40.43,34514.0,30.0512,30.0512,30.0364,30.0512,34514.0
2015-07-14 13:10:00,40.42,40.45,40.42,40.45,30795.0,30.0438,30.0661,30.0438,30.0661,30795.0
2015-07-14 13:20:00,40.45,40.46,40.44,40.46,35513.0,30.0661,30.0735,30.0587,30.0735,35513.0
2015-07-14 13:30:00,40.46,40.46,40.44,40.45,101509.0,30.0735,30.0735,30.0587,30.0661,101509.0
2015-07-14 13:40:00,40.45,40.45,40.44,40.45,29616.0,30.0661,30.0661,30.0587,30.0661,29616.0
2015-07-14 13:50:00,40.44,40.48,40.44,40.48,43972.0,30.0587,30.0884,30.0587,30.0884,43972.0
2015-07-14 14:00:00,40.47,40.48,40.46,40.46,48121.0,30.081,30.0884,30.0735,30.0735,48121.0
2015-07-14 14:10:00,40.47,40.47,40.45,40.47,78824.0,30.081,30.081,30.0661,30.081,78824.0
2015-07-14 14:20:00,40.47,40.47,40.45,40.47,44009.0,30.081,30.081,30.0661,30.081,44009.0
2015-07-14 14:30:00,40.47,40.49,40.46,40.49,61983.0,30.081,30.0958,30.0735,30.0958,61983.0
2015-07-14 14:40:00,40.48,40.49,40.48,40.48,33459.0,30.0884,30.0958,30.0884,30.0884,33459.0
2015-07-14 14:50:00,40.48,40.5,40.47,40.5,66623.0,30.0884,30.1033,30.081,30.1033,66623.0
2015-07-14 15:00:00,40.5,40.51,40.49,40.51,287210.0,30.1033,30.1107,30.0958,30.1107,287210.0
2015-07-14 15:10:00,40.51,40.52,40.5,40.52,46849.0,30.1107,30.1181,30.1033,30.1181,46849.0
2015-07-14 15:20:00,40.52,40.52,40.51,40.52,66330.0,30.1181,30.1181,30.1107,30.1181,66330.0
2015-07-14 15:30:00,40.51,40.52,40.5,40.51,111996.0,30.1107,30.1181,30.1033,30.1107,111996.0
2015-07-14 15:40:00,40.5,40.51,40.49,40.5,121466.0,30.1033,30.1107,30.0958,30.1033,121466.0
2015-07-14 15:50:00,40.5,40.5,40.48,40.48,169236.0,30.1033,30.1033,30.0884,30.0884,169236.0
2015-07-15 09:30:00,40.42,40.42,40.36,40.36,81663.0,30.0438,30.0438,29.9992,29.9992,81663.0
2015-07-15 09:40:00,40.36,40.39,40.34,40.35,95103.0,29.9992,30.0215,29.9843,29.9918,95103.0
2015-07-15 09:50:00,40.36,40.39,40.35,40.38,40514.0,29.9992,30.0215,29.9918,30.0141,40514.0
2015-07-15 10:00:00,40.37,40.41,40.36,40.41,183349.0,30.0066,30.0364,29.9992,30.0364,183349.0
2015-07-15 10:10:00,40.41,40.42,40.37,40.38,45231.0,30.0364,30.0438,30.0066,30.0141,45231.0
2015-07-15 10:20:00,40.38,40.39,40.34,40.39,38030.0,30.0141,30.0215,29.9843,30.0215,38030.0
2015-07-15 10:30:00,40.39,40.44,40.38,40.44,86152.0,30.0215,30.0587,30.0141,30.0587,86152.0
2015-07-15 10:40:00,40.44,40.45,40.42,40.44,79198.0,30.0587,30.0661,30.0438,30.0587,79198.0
2015-07-15 10:50:00,40.44,40.45,40.41,40.43,60371.0,30.0587,30.0661,30.0364,30.0512,60371.0
2015-07-15 11:00:00,40.43,40.45,40.42,40.45,45911.0,30.0512,30.0661,30.0438,30.0661,45911.0
2015-07-15 11:10:00,40.46,40.46,40.41,40.43,44186.0,30.0735,30.0735,30.0364,30.0512,44186.0
2015-07-15 11:20:00,40.42,40.43,40.39,40.41,76161.0,30.0438,30.0512,30.0215,30.0364,76161.0
2015-07-15 11:30:00,40.41,40.43,40.39,40.41,44744.0,30.0364,30.0512,30.0215,30.0364,44744.0
2015-07-15 11:40:00,40.41,40.42,40.38,40.39,23870.0,30.0364,30.0438,30.0141,30.0215,23870.0
2015-07-15 11:50:00,40.39,40.42,40.38,40.41,49993.0,30.0215,30.0438,30.0141,30.0364,49993.0
2015-07-15 12:00:00,40.41,40.45,40.41,40.45,45185.0,30.0364,30.0661,30.0364,30.0661,45185.0
2015-07-15 12:10:00,40.45,40.46,40.43,40.43,45565.0,30.0661,30.0735,30.0512,30.0512,45565.0
2015-07-15 12:20:00,40.43,40.45,40.42,40.44,29587.0,30.0512,30.0661,30.0438,30.0587,29587.0
2015-07-15 12:30:00,40.44,40.45,40.41,40.44,73715.0,30.0587,30.0661,30.0364,30.0587,73715.0
2015-07-15 12:40:00,40.44,40.45,40.41,40.42,77384.0,30.0587,30.0661,30.0364,30.0438,77384.0
2015-07-15 12:50:00,40.41,40.42,40.37,40.41,76179.0,30.0364,30.0438,30.0066,30.0364,76179.0
2015-07-15 13:00:00,40.4,40.42,40.38,40.41,11081.0,30.0289,30.0438,30.0141,30.0364,11081.0
2015-07-15 13:10:00,40.41,40.43,40.4,40.41,16067.0,30.0364,30.0512,30.0289,30.0364,16067.0
2015-07-15 13:20:00,40.41,40.42,40.39,40.4,15309.0,30.0364,30.0438,30.0215,30.0289,15309.0
2015-07-15 13:30:00,40.4,40.41,40.38,40.39,26214.0,30.0289,30.0364,30.0141,30.0215,26214.0
2015-07-15 13:40:00,40.39,40.41,40.38,40.4,26430.0,30.0215,30.0364,30.0141,30.0289,26430.0
2015-07-15 13:50:00,40.4,40.41,40.39,40.39,91251.0,30.0289,30.0364,30.0215,30.0215,91251.0
2015-07-15 14:00:00,40.4,40.4,40.38,40.39,50699.0,30.0289,30.0289,30.0141,30.0215,50699.0
2015-07-15 14:10:00,40.39,40.41,40.38,40.41,141615.0,30.0215,30.0364,30.0141,30.0364,141615.0
2015-07-15 14:20:00,40.41,40.42,40.39,40.4,58594.0,30.0364,30.0438,30.0215,30.0289,58594.0
2015-07-15 14:30:00,40.39,40.4,40.34,40.35,89342.0,30.0215,30.0289,29.9843,29.9918,89342.0
2015-07-15 14:40:00,40.35,40.35,40.23,40.25,247112.0,29.9918,29.9918,29.9026,29.9174,247112.0
2015-07-15 14:50:00,40.24,40.26,40.21,40.23,119803.0,29.91,29.9249,29.8877,29.9026,119803.0
2015-07-15 15:00:00,40.23,40.31,40.23,40.29,85300.0,29.9026,29.962,29.9026,29.9472,85300.0
2015-07-15 15:10:00,40.28,40.3,40.26,40.29,59340.0,29.9397,29.9546,29.9249,29.9472,59340.0
2015-07-15 15:20:00,40.28,40.29,40.23,40.29,184886.0,29.9397,29.9472,29.9026,29.9472,184886.0
2015-07-15 15:30:00,40.29,40.33,40.27,40.32,155967.0,29.9472,29.9769,29.9323,29.9695,155967.0
2015-07-15 15:40:00,40.31,40.33,40.29,40.31,76563.0,29.962,29.9769,29.9472,29.962,76563.0
2015-07-15 15:50:00,40.3,40.35,40.3,40.32,157356.0,29.9546,29.9918,29.9546,29.9695,157356.0
2015-07-16 09:30:00,40.69,40.72,40.64,40.71,92803.0,30.2445,30.2668,30.2073,30.2594,92803.0
2015-07-16 09:40:00,40.72,40.76,40.69,40.75,143092.0,30.2668,30.2965,30.2445,30.2891,143092.0
2015-07-16 09:50:00,40.75,40.77,40.71,40.72,63619.0,30.2891,30.304,30.2594,30.2668,63619.0
2015-07-16 10:00:00,40.72,40.76,40.72,40.72,177821.0,30.2668,30.2965,30.2668,30.2668,177821.0
2015-07-16 10:10:00,40.72,40.74,40.68,40.73,91868.0,30.2668,30.2817,30.2371,30.2742,91868.0
2015-07-16 10:20:00,40.73,40.77,40.73,40.75,83259.0,30.2742,30.304,30.2742,30.2891,83259.0
2015-07-16 10:30:00,40.75,40.75,40.71,40.71,50662.0,30.2891,30.2891,30.2594,30.2594,50662.0
2015-07-16 10:40:00,40.72,40.73,40.69,40.7,57485.0,30.2668,30.2742,30.2445,30.2519,57485.0
2015-07-16 10:50:00,40.7,40.75,40.7,40.74,71948.0,30.2519,30.2891,30.2519,30.2817,71948.0
2015-07-16 11:00:00,40.74,40.75,40.69,40.7,88527.0,30.2817,30.2891,30.2445,30.2519,88527.0
2015-07-16 11:10:00,40.69,40.69,40.65,40.67,145422.0,30.2445,30.2445,30.2148,30.2296,145422.0
2015-07-16 11:20:00,40.66,40.7,40.65,40.7,139624.0,30.2222,30.2519,30.2148,30.2519,139624.0
2015-07-16 11:30:00,40.7,40.71,40.68,40.71,94729.0,30.2519,30.2594,30.2371,30.2594,94729.0
2015-07-16 11:40:00,40.72,40.73,40.7,40.72,61665.0,30.2668,30.2742,30.2519,30.2668,61665.0
2015-07-16 11:50:00,40.71,40.73,40.71,40.72,49881.0,30.2594,30.2742,30.2594,30.2668,49881.0
2015-07-16 12:00:00,40.72,40.72,40.7,40.7,112376.0,30.2668,30.2668,30.2519,30.2519,112376.0
2015-07-16 12:10:00,40.71,40.71,40.69,40.7,37208.0,30.2594,30.2594,30.2445,30.2519,37208.0
2015-07-16 12:20:00,40.7,40.72,40.69,40.7,51463.0,30.2519,30.2668,30.2445,30.2519,51463.0
2015-07-16 12:30:00,40.69,40.7,40.67,40.68,43171.0,30.2445,30.2519,30.2296,30.2371,43171.0
2015-07-16 12:40:00,40.67,40.68,40.65,40.65,976977.0,30.2296,30.2371,30.2148,30.2148,976977.0
2015-07-16 12:50:00,40.65,40.66,40.63,40.64,1124966.0,30.2148,30.2222,30.1999,30.2073,1124966.0
2015-07-16 13:00:00,40.64,40.64,40.62,40.63,34443.0,30.2073,30.2073,30.1925,30.1999,34443.0
2015-07-16 13:10:00,40.62,40.64,40.62,40.64,27643.0,30.1925,30.2073,30.1925,30.2073,27643.0
2015-07-16 13:20:00,40.64,40.67,40.63,40.66,54085.0,30.2073,30.2296,30.1999,30.2222,54085.0
2015-07-16 13:30:00,40.66,40.67,40.64,40.65,10984.0,30.2222,30.2296,30.2073,30.2148,10984.0
2015-07-16 13:40:00,40.65,40.65,40.64,40.64,21720.0,30.2148,30.2148,30.2073,30.2073,21720.0
2015-07-16 13:50:00,40.64,40.65,40.62,40.63,71954.0,30.2073,30.2148,30.1925,30.1999,71954.0
2015-07-16 14:00:00,40.63,40.65,40.62,40.64,54206.0,30.1999,30.2148,30.1925,30.2073,54206.0
2015-07-16 14:10:00,40.64,40.65,40.63,40.65,48341.0,30.2073,30.2148,30.1999,30.2148,48341.0
2015-07-16 14:20:00,40.65,40.65,40.64,40.64,38031.0,30.2148,30.2148,30.2073,30.2073,38031.0
2015-07-16 14:30:00,40.65,40.66,40.64,40.65,49965.0,30.2148,30.2222,30.2073,30.2148,49965.0
2015-07-16 14:40:00,40.66,40.67,40.65,40.67,22499.0,30.2222,30.2296,30.2148,30.2296,22499.0
2015-07-16 14:50:00,40.67,40.67,40.66,40.66,17143.0,30.2296,30.2296,30.2222,30.2222,17143.0
2015-07-16 15:00:00,40.66,40.68,40.66,40.68,94435.0,30.2222,30.2371,30.2222,30.2371,94435.0
2015-07-16 15:10:00,40.68,40.68,40.67,40.67,75889.0,30.2371,30.2371,30.2296,30.2296,75889.0
2015-07-16 15:20:00,40.68,40.68,40.67,40.68,35881.0,30.2371,30.2371,30.2296,30.2371,35881.0
2015-07-16 15:30:00,40.67,40.69,40.67,40.68,61759.0,30.2296,30.2445,30.2296,30.2371,61759.0
2015-07-16 15:40:00,40.67,40.68,40.67,40.68,78221.0,30.2296,30.2371,30.2296,30.2371,78221.0
2015-07-16 15:50:00,40.68,40.68,40.65,40.67,141787.0,30.2371,30.2371,30.2148,30.2296,141787.0
2015-07-17 09:30:00,40.63,40.64,40.59,40.59,55193.0,30.1999,30.2073,30.1702,30.1702,55193.0
2015-07-17 09:40:00,40.6,40.6,40.56,40.59,123753.0,30.1776,30.1776,30.1479,30.1702,123753.0
2015-07-17 09:50:00,40.6,40.62,40.57,40.59,121374.0,30.1776,30.1925,30.1553,30.1702,121374.0
2015-07-17 10:00:00,40.58,40.6,40.54,40.57,89436.0,30.1627,30.1776,30.133,30.1553,89436.0
2015-07-17 10:10:00,40.56,40.59,40.54,40.55,39133.0,30.1479,30.1702,30.133,30.1404,39133.0
2015-07-17 10:20:00,40.55,40.6,40.54,40.57,59955.0,30.1404,30.1776,30.133,30.1553,59955.0
2015-07-17 10:30:00,40.57,40.6,40.56,40.59,45528.0,30.1553,30.1776,30.1479,30.1702,45528.0
2015-07-17 10:40:00,40.59,40.6,40.57,40.57,99368.0,30.1702,30.1776,30.1553,30.1553,99368.0
2015-07-17 10:50:00,40.57,40.59,40.55,40.59,109972.0,30.1553,30.1702,30.1404,30.1702,109972.0
2015-07-17 11:00:00,40.58,40.61,40.58,40.61,23245.0,30.1627,30.185,30.1627,30.185,23245.0
2015-07-17 11:10:00,40.61,40.61,40.57,40.58,19711.0,30.185,30.185,30.1553,30.1627,19711.0
2015-07-17 11:20:00,40.59,40.6,40.57,40.6,31972.0,30.1702,30.1776,30.1553,30.1776,31972.0
2015-07-17 11:30:00,40.61,40.63,40.59,40.61,207423.0,30.185,30.1999,30.1702,30.185,207423.0
2015-07-17 11:40:00,40.61,40.61,40.59,40.6,31093.0,30.185,30.185,30.1702,30.1776,31093.0
2015-07-17 11:50:00,40.6,40.61,40.58,40.59,41656.0,30.1776,30.185,30.1627,30.1702,41656.0
2015-07-17 12:00:00,40.58,40.59,40.56,40.59,66542.0,30.1627,30.1702,30.1479,30.1702,66542.0
2015-07-17 12:10:00,40.58,40.61,40.58,40.59,59466.0,30.1627,30.185,30.1627,30.1702,59466.0
2015-07-17 12:20:00,40.59,40.6,40.58,40.59,46306.0,30.1702,30.1776,30.1627,30.1702,46306.0
2015-07-17 12:30:00,40.59,40.6,40.58,40.58,55875.0,30.1702,30.1776,30.1627,30.1627,55875.0
2015-07-17 12:40:00,40.59,40.6,40.58,40.59,37225.0,30.1702,30.1776,30.1627,30.1702,37225.0
2015-07-17 12:50:00,40.59,40.61,40.59,40.61,17198.0,30.1702,30.185,30.1702,30.185,17198.0
2015-07-17 13:00:00,40.6,40.61,40.6,40.6,158902.0,30.1776,30.185,30.1776,30.1776,158902.0
2015-07-17 13:10:00,40.6,40.61,40.58,40.59,29716.0,30.1776,30.185,30.1627,30.1702,29716.0
2015-07-17 13:20:00,40.6,40.6,40.59,40.6,21042.0,30.1776,30.1776,30.1702,30.1776,21042.0
2015-07-17 13:30:00,40.6,40.6,40.59,40.6,19452.0,30.1776,30.1776,30.1702,30.1776,19452.0
2015-07-17 13:40:00,40.59,40.6,40.57,40.57,59060.0,30.1702,30.1776,30.1553,30.1553,59060.0
2015-07-17 13:50:00,40.58,40.58,40.56,40.57,29753.0,30.1627,30.1627,30.1479,30.1553,29753.0
2015-07-17 14:00:00,40.56,40.57,40.55,40.56,51487.0,30.1479,30.1553,30.1404,30.1479,51487.0
2015-07-17 14:10:00,40.57,40.59,40.56,40.59,28268.0,30.1553,30.1702,30.1479,30.1702,28268.0
2015-07-17 14:20:00,40.59,40.6,40.58,40.59,63730.0,30.1702,30.1776,30.1627,30.1702,63730.0
2015-07-17 14:30:00,40.59,40.61,40.59,40.61,34264.0,30.1702,30.185,30.1702,30.185,34264.0
2015-07-17 14:40:00,40.6,40.61,40.57,40.58,24717.0,30.1776,30.185,30.1553,30.1627,24717.0
2015-07-17 14:50:00,40.58,40.59,40.57,40.59,12299.0,30.1627,30.1702,30.1553,30.1702,12299.0
2015-07-17 15:00:00,40.59,40.59,40.57,40.58,30729.0,30.1702,30.1702,30.1553,30.1627,30729.0
2015-07-17 15:10:00,40.58,40.58,40.57,40.58,16204.0,30.1627,30.1627,30.1553,30.1627,16204.0
2015-07-17 15:20:00,40.58,40.6,40.57,40.59,41689.0,30.1627,30.1776,30.1553,30.1702,41689.0
2015-07-17 15:30:00,40.6,40.61,40.59,40.61,80231.0,30.1776,30.185,30.1702,30.185,80231.0
2015-07-17 15:40:00,40.61,40.61,40.6,40.61,21881.0,30.185,30.185,30.1776,30.185,21881.0
2015-07-17 15:50:00,40.61,40.62,40.58,40.6,157892.0,30.185,30.1925,30.1627,30.1776,157892.0
2015-07-20 09:30:00,40.7,40.7,40.63,40.64,110761.0,30.2519,30.2519,30.1999,30.2073,110761.0
2015-07-20 09:40:00,40.65,40.65,40.62,40.64,147187.0,30.2148,30.2148,30.1925,30.2073,147187.0
2015-07-20 09:50:00,40.64,40.65,40.62,40.62,52777.0,30.2073,30.2148,30.1925,30.1925,52777.0
2015-07-20 10:00:00,40.62,40.64,40.57,40.63,62545.0,30.1925,30.2073,30.1553,30.1999,62545.0
2015-07-20 10:10:00,40.63,40.66,40.62,40.65,48865.0,30.1999,30.2222,30.1925,30.2148,48865.0
2015-07-20 10:20:00,40.64,40.65,40.62,40.63,24108.0,30.2073,30.2148,30.1925,30.1999,24108.0
2015-07-20 10:30:00,40.62,40.64,40.61,40.64,85475.0,30.1925,30.2073,30.185,30.2073,85475.0
2015-07-20 10:40:00,40.64,40.67,40.62,40.67,149352.0,30.2073,30.2296,30.1925,30.2296,149352.0
2015-07-20 10:50:00,40.67,40.71,40.66,40.71,28933.0,30.2296,30.2594,30.2222,30.2594,28933.0
2015-07-20 11:00:00,40.71,40.75,40.7,40.73,58015.0,30.2594,30.2891,30.2519,30.2742,58015.0
2015-07-20 11:10:00,40.73,40.74,40.68,40.69,75608.0,30.2742,30.2817,30.2371,30.2445,75608.0
2015-07-20 11:20:00,40.68,40.72,40.67,40.72,74634.0,30.2371,30.2668,30.2296,30.2668,74634.0
2015-07-20 11:30:00,40.72,40.73,40.69,40.72,56013.0,30.2668,30.2742,30.2445,30.2668,56013.0
2015-07-20 11:40:00,40.72,40.73,40.7,40.73,41189.0,30.2668,30.2742,30.2519,30.2742,41189.0
2015-07-20 11:50:00,40.73,40.74,40.72,40.73,39745.0,30.2742,30.2817,30.2668,30.2742,39745.0
2015-07-20 12:00:00,40.74,40.75,40.73,40.74,41594.0,30.2817,30.2891,30.2742,30.2817,41594.0
2015-07-20 12:10:00,40.74,40.77,40.73,40.75,60780.0,30.2817,30.304,30.2742,30.2891,60780.0
2015-07-20 12:20:00,40.76,40.77,40.72,40.73,33985.0,30.2965,30.304,30.2668,30.2742,33985.0
2015-07-20 12:30:00,40.74,40.76,40.73,40.75,52612.0,30.2817,30.2965,30.2742,30.2891,52612.0
2015-07-20 12:40:00,40.74,40.75,40.74,40.75,45218.0,30.2817,30.2891,30.2817,30.2891,45218.0
2015-07-20 12:50:00,40.75,40.75,40.73,40.74,30443.0,30.2891,30.2891,30.2742,30.2817,30443.0
2015-07-20 13:00:00,40.74,40.75,40.73,40.74,17595.0,30.2817,30.2891,30.2742,30.2817,17595.0
2015-07-20 13:10:00,40.74,40.75,40.73,40.73,71219.0,30.2817,30.2891,30.2742,30.2742,71219.0
2015-07-20 13:20:00,40.74,40.74,40.73,40.74,15696.0,30.2817,30.2817,30.2742,30.2817,15696.0
2015-07-20 13:30:00,40.73,40.75,40.72,40.73,84083.0,30.2742,30.2891,30.2668,30.2742,84083.0
2015-07-20 13:40:00,40.74,40.74,40.71,40.72,43996.0,30.2817,30.2817,30.2594,30.2668,43996.0
2015-07-20 13:50:00,40.72,40.73,40.7,40.72,83041.0,30.2668,30.2742,30.2519,30.2668,83041.0
2015-07-20 14:00:00,40.72,40.72,40.7,40.72,44719.0,30.2668,30.2668,30.2519,30.2668,44719.0
2015-07-20 14:10:00,40.72,40.73,40.71,40.72,35334.0,30.2668,30.2742,30.2594,30.2668,35334.0
2015-07-20 14:20:00,40.73,40.74,40.72,40.73,61767.0,30.2742,30.2817,30.2668,30.2742,61767.0
2015-07-20 14:30:00,40.74,40.74,40.72,40.73,69251.0,30.2817,30.2817,30.2668,30.2742,69251.0
2015-07-20 14:40:00,40.73,40.73,40.71,40.71,54915.0,30.2742,30.2742,30.2594,30.2594,54915.0
2015-07-20 14:50:00,40.71,40.72,40.71,40.72,69002.0,30.2594,30.2668,30.2594,30.2668,69002.0
2015-07-20 15:00:00,40.71,40.71,40.69,40.7,63108.0,30.2594,30.2594,30.2445,30.2519,63108.0
2015-07-20 15:10:00,40.71,40.72,40.69,40.7,105485.0,30.2594,30.2668,30.2445,30.2519,105485.0
2015-07-20 15:20:00,40.69,40.7,40.69,40.69,88085.0,30.2445,30.2519,30.2445,30.2445,88085.0
2015-07-20 15:30:00,40.7,40.7,40.68,40.68,128464.0,30.2519,30.2519,30.2371,30.2371,128464.0
2015-07-20 15:40:00,40.68,40.69,40.66,40.68,193414.0,30.2371,30.2445,30.2222,30.2371,193414.0
2015-07-20 15:50:00,40.69,40.7,40.68,40.69,190847.0,30.2445,30.2519,30.2371,30.2445,190847.0
2015-07-21 09:30:00,40.59,40.64,40.55,40.58,122991.0,30.1702,30.2073,30.1404,30.1627,122991.0
2015-07-21 09:40:00,40.59,40.63,40.58,40.61,165054.0,30.1702,30.1999,30.1627,30.185,165054.0
2015-07-21 09:50:00,40.62,40.64,40.61,40.63,71308.0,30.1925,30.2073,30.185,30.1999,71308.0
2015-07-21 10:00:00,40.64,40.65,40.6,40.61,129414.0,30.2073,30.2148,30.1776,30.185,129414.0
2015-07-21 10:10:00,40.6,40.64,40.58,40.62,986794.0,30.1776,30.2073,30.1627,30.1925,986794.0
2015-07-21 10:20:00,40.62,40.65,40.61,40.64,193053.0,30.1925,30.2148,30.185,30.2073,193053.0
2015-07-21 10:30:00,40.63,40.63,40.58,40.61,235850.0,30.1999,30.1999,30.1627,30.185,235850.0
2015-07-21 10:40:00,40.61,40.61,40.57,40.6,130595.0,30.185,30.185,30.1553,30.1776,130595.0
2015-07-21 10:50:00,40.6,40.62,40.58,40.6,120484.0,30.1776,30.1925,30.1627,30.1776,120484.0
2015-07-21 11:00:00,40.61,40.63,40.57,40.59,98334.0,30.185,30.1999,30.1553,30.1702,98334.0
2015-07-21 11:10:00,40.6,40.6,40.52,40.52,107481.0,30.1776,30.1776,30.1181,30.1181,107481.0
2015-07-21 11:20:00,40.53,40.56,40.52,40.55,86551.0,30.1256,30.1479,30.1181,30.1404,86551.0
2015-07-21 11:30:00,40.55,40.58,40.54,40.56,81203.0,30.1404,30.1627,30.133,30.1479,81203.0
2015-07-21 11:40:00,40.56,40.59,40.56,40.57,74975.0,30.1479,30.1702,30.1479,30.1553,74975.0
2015-07-21 11:50:00,40.58,40.59,40.56,40.58,53943.0,30.1627,30.1702,30.1479,30.1627,53943.0
2015-07-21 12:00:00,40.58,40.61,40.57,40.61,78863.0,30.1627,30.185,30.1553,30.185,78863.0
2015-07-21 12:10:00,40.61,40.62,40.59,40.59,43831.0,30.185,30.1925,30.1702,30.1702,43831.0
2015-07-21 12:20:00,40.59,40.6,40.56,40.59,90173.0,30.1702,30.1776,30.1479,30.1702,90173.0
2015-07-21 12:30:00,40.59,40.61,40.57,40.58,63076.0,30.1702,30.185,30.1553,30.1627,63076.0
2015-07-21 12:40:00,40.58,40.58,40.55,40.55,112186.0,30.1627,30.1627,30.1404,30.1404,112186.0
2015-07-21 12:50:00,40.55,40.58,40.54,40.57,60372.0,30.1404,30.1627,30.133,30.1553,60372.0
2015-07-21 13:00:00,40.58,40.59,40.53,40.55,50612.0,30.1627,30.1702,30.1256,30.1404,50612.0
2015-07-21 13:10:00,40.55,40.55,40.54,40.55,43684.0,30.1404,30.1404,30.133,30.1404,43684.0
2015-07-21 13:20:00,40.55,40.55,40.52,40.54,94821.0,30.1404,30.1404,30.1181,30.133,94821.0
2015-07-21 13:30:00,40.54,40.54,40.53,40.54,87959.0,30.133,30.133,30.1256,30.133,87959.0
2015-07-21 13:40:00,40.54,40.55,40.53,40.55,78811.0,30.133,30.1404,30.1256,30.1404,78811.0
2015-07-21 13:50:00,40.54,40.55,40.54,40.55,114306.0,30.133,30.1404,30.133,30.1404,114306.0
2015-07-21 14:00:00,40.55,40.55,40.53,40.54,72553.0,30.1404,30.1404,30.1256,30.133,72553.0
2015-07-21 14:10:00,40.54,40.55,40.53,40.55,171084.0,30.133,30.1404,30.1256,30.1404,171084.0
2015-07-21 14:20:00,40.55,40.59,40.55,40.59,105350.0,30.1404,30.1702,30.1404,30.1702,105350.0
2015-07-21 14:30:00,40.58,40.59,40.56,40.57,55856.0,30.1627,30.1702,30.1479,30.1553,55856.0
2015-07-21 14:40:00,40.56,40.57,40.56,40.56,80229.0,30.1479,30.1553,30.1479,30.1479,80229.0
2015-07-21 14:50:00,40.55,40.57,40.53,40.56,1008897.0,30.1404,30.1553,30.1256,30.1479,1008897.0
2015-07-21 15:00:00,40.56,40.57,40.54,40.55,118714.0,30.1479,30.1553,30.133,30.1404,118714.0
2015-07-21 15:10:00,40.55,40.56,40.54,40.56,189724.0,30.1404,30.1479,30.133,30.1479,189724.0
2015-07-21 15:20:00,40.56,40.56,40.53,40.55,142502.0,30.1479,30.1479,30.1256,30.1404,142502.0
2015-07-21 15:30:00,40.55,40.57,40.55,40.57,119305.0,30.1404,30.1553,30.1404,30.1553,119305.0
2015-07-21 15:40:00,40.58,40.58,40.56,40.58,102149.0,30.1627,30.1627,30.1479,30.1627,102149.0
2015-07-21 15:50:00,40.58,40.59,40.57,40.59,433467.0,30.1627,30.1702,30.1553,30.1702,433467.0
2015-07-22 09:30:00,40.18,40.23,40.13,40.19,142774.0,29.8654,29.9026,29.8282,29.8728,142774.0
2015-07-22 09:40:00,40.2,40.26,40.2,40.25,154447.0,29.8803,29.9249,29.8803,29.9174,154447.0
2015-07-22 09:50:00,40.24,40.26,40.22,40.26,90259.0,29.91,29.9249,29.8951,29.9249,90259.0
2015-07-22 10:00:00,40.26,40.29,40.25,40.26,79992.0,29.9249,29.9472,29.9174,29.9249,79992.0
2015-07-22 10:10:00,40.26,40.27,40.25,40.27,61577.0,29.9249,29.9323,29.9174,29.9323,61577.0
2015-07-22 10:20:00,40.27,40.29,40.22,40.23,98660.0,29.9323,29.9472,29.8951,29.9026,98660.0
2015-07-22 10:30:00,40.23,40.23,40.18,40.18,95030.0,29.9026,29.9026,29.8654,29.8654,95030.0
2015-07-22 10:40:00,40.18,40.21,40.17,40.19,119778.0,29.8654,29.8877,29.858,29.8728,119778.0
2015-07-22 10:50:00,40.19,40.27,40.19,40.26,92821.0,29.8728,29.9323,29.8728,29.9249,92821.0
2015-07-22 11:00:00,40.26,40.27,40.19,40.21,91180.0,29.9249,29.9323,29.8728,29.8877,91180.0
2015-07-22 11:10:00,40.21,40.23,40.19,40.2,69781.0,29.8877,29.9026,29.8728,29.8803,69781.0
2015-07-22 11:20:00,40.19,40.21,40.17,40.2,96522.0,29.8728,29.8877,29.858,29.8803,96522.0
2015-07-22 11:30:00,40.2,40.23,40.19,40.21,87743.0,29.8803,29.9026,29.8728,29.8877,87743.0
2015-07-22 11:40:00,40.21,40.22,40.2,40.21,34358.0,29.8877,29.8951,29.8803,29.8877,34358.0
2015-07-22 11:50:00,40.2,40.21,40.18,40.21,75398.0,29.8803,29.8877,29.8654,29.8877,75398.0
2015-07-22 12:00:00,40.21,40.23,40.18,40.19,68079.0,29.8877,29.9026,29.8654,29.8728,68079.0
2015-07-22 12:10:00,40.19,40.2,40.17,40.19,108886.0,29.8728,29.8803,29.858,29.8728,108886.0
2015-07-22 12:20:00,40.19,40.2,40.16,40.2,93027.0,29.8728,29.8803,29.8505,29.8803,93027.0
2015-07-22 12:30:00,40.19,40.2,40.18,40.19,81295.0,29.8728,29.8803,29.8654,29.8728,81295.0
2015-07-22 12:40:00,40.18,40.22,40.18,40.22,73619.0,29.8654,29.8951,29.8654,29.8951,73619.0
2015-07-22 12:50:00,40.22,40.25,40.21,40.25,64552.0,29.8951,29.9174,29.8877,29.9174,64552.0
2015-07-22 13:00:00,40.25,40.25,40.23,40.25,112143.0,29.9174,29.9174,29.9026,29.9174,112143.0
2015-07-22 13:10:00,40.24,40.26,40.23,40.25,88694.0,29.91,29.9249,29.9026,29.9174,88694.0
2015-07-22 13:20:00,40.25,40.26,40.25,40.25,51555.0,29.9174,29.9249,29.9174,29.9174,51555.0
2015-07-22 13:30:00,40.25,40.26,40.24,40.26,74294.0,29.9174,29.9249,29.91,29.9249,74294.0
2015-07-22 13:40:00,40.25,40.26,40.24,40.24,43750.0,29.9174,29.9249,29.91,29.91,43750.0
2015-07-22 13:50:00,40.25,40.25,40.23,40.24,90288.0,29.9174,29.9174,29.9026,29.91,90288.0
2015-07-22 14:00:00,40.24,40.24,40.21,40.22,63883.0,29.91,29.91,29.8877,29.8951,63883.0
2015-07-22 14:10:00,40.22,40.24,40.21,40.24,74219.0,29.8951,29.91,29.8877,29.91,74219.0
2015-07-22 14:20:00,40.24,40.25,40.23,40.24,57637.0,29.91,29.9174,29.9026,29.91,57637.0
2015-07-22 14:30:00,40.24,40.25,40.23,40.25,81309.0,29.91,29.9174,29.9026,29.9174,81309.0
2015-07-22 14:40:00,40.24,40.25,40.23,40.24,59783.0,29.91,29.9174,29.9026,29.91,59783.0
2015-07-22 14:50:00,40.24,40.25,40.23,40.25,104630.0,29.91,29.9174,29.9026,29.9174,104630.0
2015-07-22 15:00:00,40.25,40.26,40.24,40.25,72527.0,29.9174,29.9249,29.91,29.9174,72527.0
2015-07-22 15:10:00,40.25,40.26,40.23,40.24,105647.0,29.9174,29.9249,29.9026,29.91,105647.0
2015-07-22 15:20:00,40.23,40.25,40.23,40.25,73952.0,29.9026,29.9174,29.9026,29.9174,73952.0
2015-07-22 15:30:00,40.24,40.25,40.22,40.23,102073.0,29.91,29.9174,29.8951,29.9026,102073.0
2015-07-22 15:40:00,40.22,40.24,40.21,40.23,160093.0,29.8951,29.91,29.8877,29.9026,160093.0
2015-07-22 15:50:00,40.23,40.25,40.22,40.25,363775.0,29.9026,29.9174,29.8951,29.9174,363775.0
2015-07-23 09:30:00,40.33,40.33,40.26,40.27,221040.0,29.9769,29.9769,29.9249,29.9323,221040.0
2015-07-23 09:40:00,40.27,40.27,40.22,40.25,133302.0,29.9323,29.9323,29.8951,29.9174,133302.0
2015-07-23 09:50:00,40.24,40.27,40.22,40.25,154319.0,29.91,29.9323,29.8951,29.9174,154319.0
2015-07-23 10:00:00,40.24,40.27,40.21,40.26,165685.0,29.91,29.9323,29.8877,29.9249,165685.0
2015-07-23 10:10:00,40.27,40.31,40.26,40.3,254508.0,29.9323,29.962,29.9249,29.9546,254508.0
2015-07-23 10:20:00,40.3,40.31,40.27,40.3,114813.0,29.9546,29.962,29.9323,29.9546,114813.0
2015-07-23 10:30:00,40.3,40.32,40.27,40.29,324074.0,29.9546,29.9695,29.9323,29.9472,324074.0
2015-07-23 10:40:00,40.28,40.31,40.28,40.3,205284.0,29.9397,29.962,29.9397,29.9546,205284.0
2015-07-23 10:50:00,40.3,40.31,40.26,40.28,170622.0,29.9546,29.962,29.9249,29.9397,170622.0
2015-07-23 11:00:00,40.28,40.3,40.26,40.28,100518.0,29.9397,29.9546,29.9249,29.9397,100518.0
2015-07-23 11:10:00,40.27,40.27,40.23,40.25,47334.0,29.9323,29.9323,29.9026,29.9174,47334.0
2015-07-23 11:20:00,40.25,40.26,40.2,40.22,202845.0,29.9174,29.9249,29.8803,29.8951,202845.0
2015-07-23 11:30:00,40.22,40.24,40.21,40.21,38782.0,29.8951,29.91,29.8877,29.8877,38782.0
2015-07-23 11:40:00,40.21,40.22,40.16,40.17,30068.0,29.8877,29.8951,29.8505,29.858,30068.0
2015-07-23 11:50:00,40.17,40.18,40.13,40.14,26857.0,29.858,29.8654,29.8282,29.8357,26857.0
2015-07-23 12:00:00,40.14,40.15,40.11,40.13,50784.0,29.8357,29.8431,29.8134,29.8282,50784.0
2015-07-23 12:10:00,40.14,40.15,40.12,40.14,74680.0,29.8357,29.8431,29.8208,29.8357,74680.0
2015-07-23 12:20:00,40.14,40.17,40.12,40.16,73745.0,29.8357,29.858,29.8208,29.8505,73745.0
2015-07-23 12:30:00,40.16,40.16,40.13,40.15,29668.0,29.8505,29.8505,29.8282,29.8431,29668.0
2015-07-23 12:40:00,40.14,40.15,40.12,40.12,51869.0,29.8357,29.8431,29.8208,29.8208,51869.0
2015-07-23 12:50:00,40.12,40.15,40.12,40.14,40230.0,29.8208,29.8431,29.8208,29.8357,40230.0
2015-07-23 13:00:00,40.14,40.16,40.13,40.15,60523.0,29.8357,29.8505,29.8282,29.8431,60523.0
2015-07-23 13:10:00,40.16,40.16,40.13,40.15,29988.0,29.8505,29.8505,29.8282,29.8431,29988.0
2015-07-23 13:20:00,40.14,40.15,40.11,40.14,91114.0,29.8357,29.8431,29.8134,29.8357,91114.0
2015-07-23 13:30:00,40.14,40.16,40.12,40.15,42002.0,29.8357,29.8505,29.8208,29.8431,42002.0
2015-07-23 13:40:00,40.15,40.19,40.13,40.19,159725.0,29.8431,29.8728,29.8282,29.8728,159725.0
2015-07-23 13:50:00,40.18,40.2,40.18,40.2,79904.0,29.8654,29.8803,29.8654,29.8803,79904.0
2015-07-23 14:00:00,40.2,40.2,40.16,40.16,94923.0,29.8803,29.8803,29.8505,29.8505,94923.0
2015-07-23 14:10:00,40.16,40.17,40.14,40.16,71276.0,29.8505,29.858,29.8357,29.8505,71276.0
2015-07-23 14:20:00,40.15,40.16,40.13,40.15,90165.0,29.8431,29.8505,29.8282,29.8431,90165.0
2015-07-23 14:30:00,40.15,40.19,40.15,40.18,110506.0,29.8431,29.8728,29.8431,29.8654,110506.0
2015-07-23 14:40:00,40.18,40.19,40.17,40.17,55479.0,29.8654,29.8728,29.858,29.858,55479.0
2015-07-23 14:50:00,40.17,40.17,40.12,40.14,172642.0,29.858,29.858,29.8208,29.8357,172642.0
2015-07-23 15:00:00,40.13,40.14,40.12,40.12,80184.0,29.8282,29.8357,29.8208,29.8208,80184.0
2015-07-23 15:10:00,40.12,40.13,40.08,40.09,108578.0,29.8208,29.8282,29.7911,29.7985,108578.0
2015-07-23 15:20:00,40.08,40.09,40.07,40.07,79768.0,29.7911,29.7985,29.7836,29.7836,79768.0
2015-07-23 15:30:00,40.07,40.09,40.06,40.09,187816.0,29.7836,29.7985,29.7762,29.7985,187816.0
2015-07-23 15:40:00,40.09,40.11,40.08,40.11,193060.0,29.7985,29.8134,29.7911,29.8134,193060.0
2015-07-23 15:50:00,40.11,40.12,40.09,40.11,330899.0,29.8134,29.8208,29.7985,29.8134,330899.0
2015-07-24 09:30:00,40.02,40.06,40.0,40.02,203928.0,29.7465,29.7762,29.7316,29.7465,203928.0
2015-07-24 09:40:00,40.01,40.03,39.99,40.0,181519.0,29.7391,29.7539,29.7242,29.7316,181519.0
2015-07-24 09:50:00,40.01,40.04,40.0,40.01,157043.0,29.7391,29.7614,29.7316,29.7391,157043.0
2015-07-24 10:00:00,40.01,40.04,40.01,40.04,97548.0,29.7391,29.7614,29.7391,29.7614,97548.0
2015-07-24 10:10:00,40.04,40.05,39.94,39.94,96305.0,29.7614,29.7688,29.687,29.687,96305.0
2015-07-24 10:20:00,39.93,39.94,39.9,39.92,65827.0,29.6796,29.687,29.6573,29.6722,65827.0
2015-07-24 10:30:00,39.91,39.92,39.88,39.92,84017.0,29.6647,29.6722,29.6424,29.6722,84017.0
2015-07-24 10:40:00,39.92,39.93,39.88,39.91,78688.0,29.6722,29.6796,29.6424,29.6647,78688.0
2015-07-24 10:50:00,39.91,39.93,39.86,39.87,53085.0,29.6647,29.6796,29.6276,29.635,53085.0
2015-07-24 11:00:00,39.87,39.92,39.85,39.88,60014.0,29.635,29.6722,29.6201,29.6424,60014.0
2015-07-24 11:10:00,39.87,39.91,39.85,39.9,88123.0,29.635,29.6647,29.6201,29.6573,88123.0
2015-07-24 11:20:00,39.9,39.91,39.87,39.88,55633.0,29.6573,29.6647,29.635,29.6424,55633.0
2015-07-24 11:30:00,39.88,39.89,39.86,39.86,31575.0,29.6424,29.6499,29.6276,29.6276,31575.0
2015-07-24 11:40:00,39.87,39.87,39.83,39.85,57578.0,29.635,29.635,29.6053,29.6201,57578.0
2015-07-24 11:50:00,39.85,39.85,39.81,39.84,121865.0,29.6201,29.6201,29.5904,29.6127,121865.0
2015-07-24 12:00:00,39.84,39.84,39.81,39.82,32234.0,29.6127,29.6127,29.5904,29.5978,32234.0
2015-07-24 12:10:00,39.82,39.82,39.8,39.8,46509.0,29.5978,29.5978,29.583,29.583,46509.0
2015-07-24 12:20:00,39.81,39.83,39.8,39.81,70545.0,29.5904,29.6053,29.583,29.5904,70545.0
2015-07-24 12:30:00,39.81,39.81,39.79,39.8,78304.0,29.5904,29.5904,29.5755,29.583,78304.0
2015-07-24 12:40:00,39.81,39.81,39.77,39.78,65490.0,29.5904,29.5904,29.5607,29.5681,65490.0
2015-07-24 12:50:00,39.78,39.79,39.76,39.76,61235.0,29.5681,29.5755,29.5532,29.5532,61235.0
2015-07-24 13:00:00,39.76,39.8,39.76,39.76,77171.0,29.5532,29.583,29.5532,29.5532,77171.0
2015-07-24 13:10:00,39.77,39.77,39.73,39.75,101853.0,29.5607,29.5607,29.5309,29.5458,101853.0
2015-07-24 13:20:00,39.74,39.75,39.73,39.73,21865.0,29.5384,29.5458,29.5309,29.5309,21865.0
2015-07-24 13:30:00,39.73,39.74,39.71,39.71,72777.0,29.5309,29.5384,29.5161,29.5161,72777.0
2015-07-24 13:40:00,39.71,39.72,39.67,39.7,93463.0,29.5161,29.5235,29.4863,29.5086,93463.0
2015-07-24 13:50:00,39.71,39.72,39.7,39.71,64406.0,29.5161,29.5235,29.5086,29.5161,64406.0
2015-07-24 14:00:00,39.71,39.72,39.69,39.7,238381.0,29.5161,29.5235,29.5012,29.5086,238381.0
2015-07-24 14:10:00,39.69,39.71,39.66,39.66,103707.0,29.5012,29.5161,29.4789,29.4789,103707.0
2015-07-24 14:20:00,39.67,39.7,39.65,39.7,58935.0,29.4863,29.5086,29.4715,29.5086,58935.0
2015-07-24 14:30:00,39.7,39.7,39.66,39.68,71786.0,29.5086,29.5086,29.4789,29.4938,71786.0
2015-07-24 14:40:00,39.67,39.69,39.67,39.69,50801.0,29.4863,29.5012,29.4863,29.5012,50801.0
2015-07-24 14:50:00,39.69,39.7,39.66,39.7,207770.0,29.5012,29.5086,29.4789,29.5086,207770.0
2015-07-24 15:00:00,39.69,39.72,39.67,39.72,124576.0,29.5012,29.5235,29.4863,29.5235,124576.0
2015-07-24 15:10:00,39.72,39.73,39.69,39.71,127955.0,29.5235,29.5309,29.5012,29.5161,127955.0
2015-07-24 15:20:00,39.71,39.71,39.68,39.68,73802.0,29.5161,29.5161,29.4938,29.4938,73802.0
2015-07-24 15:30:00,39.69,39.7,39.67,39.68,69048.0,29.5012,29.5086,29.4863,29.4938,69048.0
2015-07-24 15:40:00,39.68,39.71,39.67,39.7,80315.0,29.4938,29.5161,29.4863,29.5086,80315.0
2015-07-24 15:50:00,39.7,39.71,39.68,39.7,96412.0,29.5086,29.5161,29.4938,29.5086,96412.0
2015-07-27 09:30:00,39.62,39.68,39.47,39.5,115601.0,29.4492,29.4938,29.3377,29.36,115601.0
2015-07-27 09:40:00,39.5,39.53,39.47,39.51,276140.0,29.36,29.3823,29.3377,29.3674,276140.0
2015-07-27 09:50:00,39.51,39.56,39.51,39.55,92571.0,29.3674,29.4046,29.3674,29.3971,92571.0
2015-07-27 10:00:00,39.55,39.56,39.47,39.48,417800.0,29.3971,29.4046,29.3377,29.3451,417800.0
2015-07-27 10:10:00,39.48,39.54,39.48,39.53,235267.0,29.3451,29.3897,29.3451,29.3823,235267.0
2015-07-27 10:20:00,39.53,39.54,39.47,39.49,419087.0,29.3823,29.3897,29.3377,29.3525,419087.0
2015-07-27 10:30:00,39.49,39.57,39.48,39.57,81610.0,29.3525,29.412,29.3451,29.412,81610.0
2015-07-27 10:40:00,39.57,39.62,39.56,39.6,80367.0,29.412,29.4492,29.4046,29.4343,80367.0
2015-07-27 10:50:00,39.59,39.6,39.54,39.55,290864.0,29.4269,29.4343,29.3897,29.3971,290864.0
2015-07-27 11:00:00,39.55,39.61,39.53,39.58,102191.0,29.3971,29.4417,29.3823,29.4194,102191.0
2015-07-27 11:10:00,39.57,39.58,39.51,39.53,160875.0,29.412,29.4194,29.3674,29.3823,160875.0
2015-07-27 11:20:00,39.54,39.59,39.52,39.54,55824.0,29.3897,29.4269,29.3748,29.3897,55824.0
2015-07-27 11:30:00,39.54,39.56,39.52,39.54,55156.0,29.3897,29.4046,29.3748,29.3897,55156.0
2015-07-27 11:40:00,39.55,39.57,39.52,39.55,67832.0,29.3971,29.412,29.3748,29.3971,67832.0
2015-07-27 11:50:00,39.54,39.57,39.53,39.56,36339.0,29.3897,29.412,29.3823,29.4046,36339.0
2015-07-27 12:00:00,39.56,39.57,39.52,39.54,170385.0,29.4046,29.412,29.3748,29.3897,170385.0
2015-07-27 12:10:00,39.53,39.55,39.51,39.51,90637.0,29.3823,29.3971,29.3674,29.3674,90637.0
2015-07-27 12:20:00,39.52,39.54,39.51,39.52,63996.0,29.3748,29.3897,29.3674,29.3748,63996.0
2015-07-27 12:30:00,39.52,39.53,39.51,39.52,33976.0,29.3748,29.3823,29.3674,29.3748,33976.0
2015-07-27 12:40:00,39.52,39.53,39.5,39.51,73196.0,29.3748,29.3823,29.36,29.3674,73196.0
2015-07-27 12:50:00,39.5,39.51,39.44,39.45,69785.0,29.36,29.3674,29.3154,29.3228,69785.0
2015-07-27 13:00:00,39.46,39.48,39.45,39.47,61151.0,29.3302,29.3451,29.3228,29.3377,61151.0
2015-07-27 13:10:00,39.47,39.47,39.43,39.43,33713.0,29.3377,29.3377,29.3079,29.3079,33713.0
2015-07-27 13:20:00,39.43,39.44,39.41,39.42,90665.0,29.3079,29.3154,29.2931,29.3005,90665.0
2015-07-27 13:30:00,39.42,39.42,39.39,39.41,52862.0,29.3005,29.3005,29.2782,29.2931,52862.0
2015-07-27 13:40:00,39.41,39.43,39.39,39.42,50672.0,29.2931,29.3079,29.2782,29.3005,50672.0
2015-07-27 13:50:00,39.43,39.45,39.43,39.44,51502.0,29.3079,29.3228,29.3079,29.3154,51502.0
2015-07-27 14:00:00,39.43,39.46,39.42,39.44,44021.0,29.3079,29.3302,29.3005,29.3154,44021.0
2015-07-27 14:10:00,39.44,39.48,39.42,39.47,93197.0,29.3154,29.3451,29.3005,29.3377,93197.0
2015-07-27 14:20:00,39.46,39.48,39.44,39.45,166342.0,29.3302,29.3451,29.3154,29.3228,166342.0
2015-07-27 14:30:00,39.44,39.45,39.42,39.45,37012.0,29.3154,29.3228,29.3005,29.3228,37012.0
2015-07-27 14:40:00,39.45,39.46,39.44,39.45,57686.0,29.3228,29.3302,29.3154,29.3228,57686.0
2015-07-27 14:50:00,39.45,39.46,39.42,39.44,51797.0,29.3228,29.3302,29.3005,29.3154,51797.0
2015-07-27 15:00:00,39.43,39.44,39.4,39.41,85872.0,29.3079,29.3154,29.2856,29.2931,85872.0
2015-07-27 15:10:00,39.41,39.44,39.41,39.42,122621.0,29.2931,29.3154,29.2931,29.3005,122621.0
2015-07-27 15:20:00,39.42,39.43,39.39,39.4,50955.0,29.3005,29.3079,29.2782,29.2856,50955.0
2015-07-27 15:30:00,39.39,39.4,39.37,39.38,67208.0,29.2782,29.2856,29.2633,29.2708,67208.0
2015-07-27 15:40:00,39.39,39.4,39.36,39.4,64414.0,29.2782,29.2856,29.2559,29.2856,64414.0
2015-07-27 15:50:00,39.39,39.44,39.39,39.43,174241.0,29.2782,29.3154,29.2782,29.3079,174241.0
2015-07-28 09:30:00,39.74,39.88,39.62,39.64,134775.0,29.5384,29.6424,29.4492,29.464,134775.0
2015-07-28 09:40:00,39.63,39.66,39.62,39.62,331605.0,29.4566,29.4789,29.4492,29.4492,331605.0
2015-07-28 09:50:00,39.62,39.68,39.6,39.67,277333.0,29.4492,29.4938,29.4343,29.4863,277333.0
2015-07-28 10:00:00,39.67,39.69,39.62,39.63,64215.0,29.4863,29.5012,29.4492,29.4566,64215.0
2015-07-28 10:10:00,39.62,39.62,39.58,39.59,31512.0,29.4492,29.4492,29.4194,29.4269,31512.0
2015-07-28 10:20:00,39.59,39.6,39.54,39.55,52822.0,29.4269,29.4343,29.3897,29.3971,52822.0
2015-07-28 10:30:00,39.55,39.58,39.53,39.56,81207.0,29.3971,29.4194,29.3823,29.4046,81207.0
2015-07-28 10:40:00,39.57,39.62,39.56,39.62,94300.0,29.412,29.4492,29.4046,29.4492,94300.0
2015-07-28 10:50:00,39.61,39.67,39.6,39.66,28155.0,29.4417,29.4863,29.4343,29.4789,28155.0
2015-07-28 11:00:00,39.66,39.68,39.64,39.67,67412.0,29.4789,29.4938,29.464,29.4863,67412.0
2015-07-28 11:10:00,39.67,39.7,39.67,39.69,48563.0,29.4863,29.5086,29.4863,29.5012,48563.0
2015-07-28 11:20:00,39.68,39.73,39.68,39.72,309779.0,29.4938,29.5309,29.4938,29.5235,309779.0
2015-07-28 11:30:00,39.73,39.76,39.73,39.76,35092.0,29.5309,29.5532,29.5309,29.5532,35092.0
2015-07-28 11:40:00,39.75,39.8,39.75,39.8,48761.0,29.5458,29.583,29.5458,29.583,48761.0
2015-07-28 11:50:00,39.81,39.81,39.79,39.81,59588.0,29.5904,29.5904,29.5755,29.5904,59588.0
2015-07-28 12:00:00,39.81,39.82,39.79,39.81,98495.0,29.5904,29.5978,29.5755,29.5904,98495.0
2015-07-28 12:10:00,39.82,39.86,39.8,39.84,98792.0,29.5978,29.6276,29.583,29.6127,98792.0
2015-07-28 12:20:00,39.85,39.86,39.83,39.84,71144.0,29.6201,29.6276,29.6053,29.6127,71144.0
2015-07-28 12:30:00,39.85,39.85,39.82,39.83,46742.0,29.6201,29.6201,29.5978,29.6053,46742.0
2015-07-28 12:40:00,39.83,39.84,39.81,39.82,21366.0,29.6053,29.6127,29.5904,29.5978,21366.0
2015-07-28 12:50:00,39.81,39.84,39.81,39.83,78413.0,29.5904,29.6127,29.5904,29.6053,78413.0
2015-07-28 13:00:00,39.83,39.87,39.82,39.86,28947.0,29.6053,29.635,29.5978,29.6276,28947.0
2015-07-28 13:10:00,39.87,39.9,39.86,39.88,38373.0,29.635,29.6573,29.6276,29.6424,38373.0
2015-07-28 13:20:00,39.89,39.91,39.88,39.91,43895.0,29.6499,29.6647,29.6424,29.6647,43895.0
2015-07-28 13:30:00,39.91,39.91,39.88,39.89,47926.0,29.6647,29.6647,29.6424,29.6499,47926.0
2015-07-28 13:40:00,39.89,39.92,39.89,39.91,85026.0,29.6499,29.6722,29.6499,29.6647,85026.0
2015-07-28 13:50:00,39.91,39.93,39.91,39.93,30335.0,29.6647,29.6796,29.6647,29.6796,30335.0
2015-07-28 14:00:00,39.93,39.94,39.91,39.94,149063.0,29.6796,29.687,29.6647,29.687,149063.0
2015-07-28 14:10:00,39.94,39.95,39.93,39.94,65640.0,29.687,29.6945,29.6796,29.687,65640.0
2015-07-28 14:20:00,39.94,39.94,39.93,39.93,25050.0,29.687,29.687,29.6796,29.6796,25050.0
2015-07-28 14:30:00,39.94,39.94,39.89,39.9,145897.0,29.687,29.687,29.6499,29.6573,145897.0
2015-07-28 14:40:00,39.9,39.9,39.88,39.9,27797.0,29.6573,29.6573,29.6424,29.6573,27797.0
2015-07-28 14:50:00,39.9,39.91,39.89,39.9,39335.0,29.6573,29.6647,29.6499,29.6573,39335.0
2015-07-28 15:00:00,39.91,39.91,39.88,39.89,55221.0,29.6647,29.6647,29.6424,29.6499,55221.0
2015-07-28 15:10:00,39.89,39.91,39.88,39.91,38799.0,29.6499,29.6647,29.6424,29.6647,38799.0
2015-07-28 15:20:00,39.91,39.91,39.89,39.89,61088.0,29.6647,29.6647,29.6499,29.6499,61088.0
2015-07-28 15:30:00,39.9,39.9,39.89,39.9,51651.0,29.6573,29.6573,29.6499,29.6573,51651.0
2015-07-28 15:40:00,39.9,39.91,39.89,39.91,123099.0,29.6573,29.6647,29.6499,29.6647,123099.0
2015-07-28 15:50:00,39.9,39.93,39.89,39.92,295974.0,29.6573,29.6796,29.6499,29.6722,295974.0
2015-07-29 09:30:00,39.89,39.92,39.81,39.9,180948.0,29.6499,29.6722,29.5904,29.6573,180948.0
2015-07-29 09:40:00,39.91,39.93,39.89,39.9,158889.0,29.6647,29.6796,29.6499,29.6573,158889.0
2015-07-29 09:50:00,39.9,39.94,39.88,39.93,62858.0,29.6573,29.687,29.6424,29.6796,62858.0
2015-07-29 10:00:00,39.93,39.94,39.9,39.93,71914.0,29.6796,29.687,29.6573,29.6796,71914.0
2015-07-29 10:10:00,39.92,39.95,39.9,39.94,77082.0,29.6722,29.6945,29.6573,29.687,77082.0
2015-07-29 10:20:00,39.94,39.97,39.93,39.94,126427.0,29.687,29.7093,29.6796,29.687,126427.0
2015-07-29 10:30:00,39.95,40.01,39.95,40.0,90924.0,29.6945,29.7391,29.6945,29.7316,90924.0
2015-07-29 10:40:00,40.01,40.02,39.99,40.01,78952.0,29.7391,29.7465,29.7242,29.7391,78952.0
2015-07-29 10:50:00,40.01,40.04,39.97,39.97,64324.0,29.7391,29.7614,29.7093,29.7093,64324.0
2015-07-29 11:00:00,39.97,39.99,39.94,39.98,130279.0,29.7093,29.7242,29.687,29.7168,130279.0
2015-07-29 11:10:00,39.98,40.01,39.97,40.0,206645.0,29.7168,29.7391,29.7093,29.7316,206645.0
2015-07-29 11:20:00,40.0,40.02,39.98,39.99,97833.0,29.7316,29.7465,29.7168,29.7242,97833.0
2015-07-29 11:30:00,40.0,40.03,39.99,40.01,98057.0,29.7316,29.7539,29.7242,29.7391,98057.0
2015-07-29 11:40:00,40.01,40.02,40.0,40.01,58062.0,29.7391,29.7465,29.7316,29.7391,58062.0
2015-07-29 11:50:00,40.01,40.03,40.0,40.03,410266.0,29.7391,29.7539,29.7316,29.7539,410266.0
2015-07-29 12:00:00,40.02,40.03,39.99,39.99,47067.0,29.7465,29.7539,29.7242,29.7242,47067.0
2015-07-29 12:10:00,40.0,40.0,39.98,39.99,46185.0,29.7316,29.7316,29.7168,29.7242,46185.0
2015-07-29 12:20:00,40.0,40.01,39.98,40.01,46435.0,29.7316,29.7391,29.7168,29.7391,46435.0
2015-07-29 12:30:00,40.01,40.03,39.99,40.0,59046.0,29.7391,29.7539,29.7242,29.7316,59046.0
2015-07-29 12:40:00,40.0,40.01,39.98,40.0,47938.0,29.7316,29.7391,29.7168,29.7316,47938.0
2015-07-29 12:50:00,40.0,40.04,40.0,40.02,74577.0,29.7316,29.7614,29.7316,29.7465,74577.0
2015-07-29 13:00:00,40.02,40.04,40.01,40.03,69129.0,29.7465,29.7614,29.7391,29.7539,69129.0
2015-07-29 13:10:00,40.04,40.07,40.03,40.07,83897.0,29.7614,29.7836,29.7539,29.7836,83897.0
2015-07-29 13:20:00,40.07,40.08,40.05,40.05,64055.0,29.7836,29.7911,29.7688,29.7688,64055.0
2015-07-29 13:30:00,40.06,40.06,40.05,40.05,102926.0,29.7762,29.7762,29.7688,29.7688,102926.0
2015-07-29 13:40:00,40.06,40.07,40.05,40.07,45398.0,29.7762,29.7836,29.7688,29.7836,45398.0
2015-07-29 13:50:00,40.07,40.07,40.05,40.07,68114.0,29.7836,29.7836,29.7688,29.7836,68114.0
2015-07-29 14:00:00,40.08,40.19,39.99,40.01,488481.0,29.7911,29.8728,29.7242,29.7391,488481.0
2015-07-29 14:10:00,40.01,40.14,40.01,40.14,107529.0,29.7391,29.8357,29.7391,29.8357,107529.0
2015-07-29 14:20:00,40.14,40.16,40.08,40.1,119243.0,29.8357,29.8505,29.7911,29.8059,119243.0
2015-07-29 14:30:00,40.09,40.13,40.09,40.13,87827.0,29.7985,29.8282,29.7985,29.8282,87827.0
2015-07-29 14:40:00,40.13,40.16,40.11,40.14,94238.0,29.8282,29.8505,29.8134,29.8357,94238.0
2015-07-29 14:50:00,40.14,40.16,40.12,40.15,120916.0,29.8357,29.8505,29.8208,29.8431,120916.0
2015-07-29 15:00:00,40.15,40.16,40.07,40.08,86290.0,29.8431,29.8505,29.7836,29.7911,86290.0
2015-07-29 15:10:00,40.07,40.09,40.05,40.07,127961.0,29.7836,29.7985,29.7688,29.7836,127961.0
2015-07-29 15:20:00,40.07,40.12,40.06,40.1,111321.0,29.7836,29.8208,29.7762,29.8059,111321.0
2015-07-29 15:30:00,40.11,40.11,40.06,40.06,215042.0,29.8134,29.8134,29.7762,29.7762,215042.0
2015-07-29 15:40:00,40.07,40.08,40.02,40.05,270550.0,29.7836,29.7911,29.7465,29.7688,270550.0
2015-07-29 15:50:00,40.05,40.07,40.04,40.06,305137.0,29.7688,29.7836,29.7614,29.7762,305137.0
2015-07-30 09:30:00,39.95,40.04,39.81,39.82,144471.0,29.6945,29.7614,29.5904,29.5978,144471.0
2015-07-30 09:40:00,39.82,39.83,39.75,39.76,167031.0,29.5978,29.6053,29.5458,29.5532,167031.0
2015-07-30 09:50:00,39.76,39.82,39.74,39.79,59300.0,29.5532,29.5978,29.5384,29.5755,59300.0
2015-07-30 10:00:00,39.78,39.84,39.75,39.82,33941.0,29.5681,29.6127,29.5458,29.5978,33941.0
2015-07-30 10:10:00,39.82,39.88,39.8,39.85,58999.0,29.5978,29.6424,29.583,29.6201,58999.0
2015-07-30 10:20:00,39.86,39.88,39.84,39.87,41194.0,29.6276,29.6424,29.6127,29.635,41194.0
2015-07-30 10:30:00,39.87,39.9,39.84,39.85,57554.0,29.635,29.6573,29.6127,29.6201,57554.0
2015-07-30 10:40:00,39.84,39.87,39.83,39.87,30515.0,29.6127,29.635,29.6053,29.635,30515.0
2015-07-30 10:50:00,39.86,39.87,39.83,39.85,51270.0,29.6276,29.635,29.6053,29.6201,51270.0
2015-07-30 11:00:00,39.84,39.87,39.82,39.84,43401.0,29.6127,29.635,29.5978,29.6127,43401.0
2015-07-30 11:10:00,39.84,39.9,39.84,39.89,56138.0,29.6127,29.6573,29.6127,29.6499,56138.0
2015-07-30 11:20:00,39.89,39.95,39.89,39.95,63398.0,29.6499,29.6945,29.6499,29.6945,63398.0
2015-07-30 11:30:00,39.95,39.97,39.92,39.94,53348.0,29.6945,29.7093,29.6722,29.687,53348.0
2015-07-30 11:40:00,39.94,39.96,39.93,39.94,65430.0,29.687,29.7019,29.6796,29.687,65430.0
2015-07-30 11:50:00,39.94,39.95,39.92,39.93,125588.0,29.687,29.6945,29.6722,29.6796,125588.0
2015-07-30 12:00:00,39.93,39.95,39.92,39.92,161165.0,29.6796,29.6945,29.6722,29.6722,161165.0
2015-07-30 12:10:00,39.93,39.93,39.9,39.91,47969.0,29.6796,29.6796,29.6573,29.6647,47969.0
2015-07-30 12:20:00,39.92,39.92,39.89,39.89,38136.0,29.6722,29.6722,29.6499,29.6499,38136.0
2015-07-30 12:30:00,39.89,39.9,39.87,39.89,29534.0,29.6499,29.6573,29.635,29.6499,29534.0
2015-07-30 12:40:00,39.89,39.91,39.88,39.91,26946.0,29.6499,29.6647,29.6424,29.6647,26946.0
2015-07-30 12:50:00,39.9,39.94,39.9,39.94,37615.0,29.6573,29.687,29.6573,29.687,37615.0
2015-07-30 13:00:00,39.94,39.95,39.91,39.92,58482.0,29.687,29.6945,29.6647,29.6722,58482.0
2015-07-30 13:10:00,39.91,39.95,39.9,39.94,28914.0,29.6647,29.6945,29.6573,29.687,28914.0
2015-07-30 13:20:00,39.94,39.95,39.92,39.93,45776.0,29.687,29.6945,29.6722,29.6796,45776.0
2015-07-30 13:30:00,39.93,39.94,39.89,39.9,34776.0,29.6796,29.687,29.6499,29.6573,34776.0
2015-07-30 13:40:00,39.9,39.91,39.88,39.91,78677.0,29.6573,29.6647,29.6424,29.6647,78677.0
2015-07-30 13:50:00,39.91,39.92,39.9,39.91,70454.0,29.6647,29.6722,29.6573,29.6647,70454.0
2015-07-30 14:00:00,39.91,39.93,39.9,39.91,65726.0,29.6647,29.6796,29.6573,29.6647,65726.0
2015-07-30 14:10:00,39.91,39.93,39.9,39.91,33673.0,29.6647,29.6796,29.6573,29.6647,33673.0
2015-07-30 14:20:00,39.91,39.92,39.9,39.9,69340.0,29.6647,29.6722,29.6573,29.6573,69340.0
2015-07-30 14:30:00,39.91,39.92,39.89,39.91,46808.0,29.6647,29.6722,29.6499,29.6647,46808.0
2015-07-30 14:40:00,39.91,39.96,39.9,39.95,76492.0,29.6647,29.7019,29.6573,29.6945,76492.0
2015-07-30 14:50:00,39.96,39.97,39.95,39.97,80781.0,29.7019,29.7093,29.6945,29.7093,80781.0
2015-07-30 15:00:00,39.96,40.0,39.96,39.99,64985.0,29.7019,29.7316,29.7019,29.7242,64985.0
2015-07-30 15:10:00,39.99,40.0,39.99,40.0,68604.0,29.7242,29.7316,29.7242,29.7316,68604.0
2015-07-30 15:20:00,40.0,40.02,39.99,40.02,97714.0,29.7316,29.7465,29.7242,29.7465,97714.0
2015-07-30 15:30:00,40.02,40.02,39.99,40.0,95738.0,29.7465,29.7465,29.7242,29.7316,95738.0
2015-07-30 15:40:00,40.0,40.01,40.0,40.01,58282.0,29.7316,29.7391,29.7316,29.7391,58282.0
2015-07-30 15:50:00,40.01,40.04,40.0,40.02,222322.0,29.7391,29.7614,29.7316,29.7465,222322.0
2015-07-31 09:30:00,40.4,40.4,40.26,40.26,118501.0,30.0289,30.0289,29.9249,29.9249,118501.0
2015-07-31 09:40:00,40.26,40.31,40.24,40.26,255072.0,29.9249,29.962,29.91,29.9249,255072.0
2015-07-31 09:50:00,40.27,40.29,40.25,40.29,90498.0,29.9323,29.9472,29.9174,29.9472,90498.0
2015-07-31 10:00:00,40.29,40.33,40.26,40.31,108197.0,29.9472,29.9769,29.9249,29.962,108197.0
2015-07-31 10:10:00,40.3,40.33,40.28,40.29,62929.0,29.9546,29.9769,29.9397,29.9472,62929.0
2015-07-31 10:20:00,40.28,40.32,40.27,40.3,123516.0,29.9397,29.9695,29.9323,29.9546,123516.0
2015-07-31 10:30:00,40.3,40.32,40.29,40.32,93880.0,29.9546,29.9695,29.9472,29.9695,93880.0
2015-07-31 10:40:00,40.32,40.38,40.31,40.38,89216.0,29.9695,30.0141,29.962,30.0141,89216.0
2015-07-31 10:50:00,40.38,40.39,40.32,40.32,92971.0,30.0141,30.0215,29.9695,29.9695,92971.0
2015-07-31 11:00:00,40.32,40.33,40.29,40.3,102010.0,29.9695,29.9769,29.9472,29.9546,102010.0
2015-07-31 11:10:00,40.31,40.33,40.29,40.32,54602.0,29.962,29.9769,29.9472,29.9695,54602.0
2015-07-31 11:20:00,40.33,40.38,40.3,40.38,47842.0,29.9769,30.0141,29.9546,30.0141,47842.0
2015-07-31 11:30:00,40.38,40.4,40.35,40.37,110729.0,30.0141,30.0289,29.9918,30.0066,110729.0
2015-07-31 11:40:00,40.37,40.38,40.36,40.37,159411.0,30.0066,30.0141,29.9992,30.0066,159411.0
2015-07-31 11:50:00,40.37,40.38,40.33,40.33,36203.0,30.0066,30.0141,29.9769,29.9769,36203.0
2015-07-31 12:00:00,40.33,40.38,40.32,40.35,808902.0,29.9769,30.0141,29.9695,29.9918,808902.0
2015-07-31 12:10:00,40.36,40.37,40.35,40.36,69449.0,29.9992,30.0066,29.9918,29.9992,69449.0
2015-07-31 12:20:00,40.35,40.38,40.35,40.37,61393.0,29.9918,30.0141,29.9918,30.0066,61393.0
2015-07-31 12:30:00,40.36,40.37,40.34,40.35,305170.0,29.9992,30.0066,29.9843,29.9918,305170.0
2015-07-31 12:40:00,40.35,40.35,40.3,40.3,793801.0,29.9918,29.9918,29.9546,29.9546,793801.0
2015-07-31 12:50:00,40.31,40.32,40.29,40.31,72975.0,29.962,29.9695,29.9472,29.962,72975.0
2015-07-31 13:00:00,40.31,40.33,40.3,40.32,367251.0,29.962,29.9769,29.9546,29.9695,367251.0
2015-07-31 13:10:00,40.32,40.32,40.3,40.31,107220.0,29.9695,29.9695,29.9546,29.962,107220.0
2015-07-31 13:20:00,40.31,40.32,40.28,40.29,55023.0,29.962,29.9695,29.9397,29.9472,55023.0
2015-07-31 13:30:00,40.29,40.29,40.27,40.27,76193.0,29.9472,29.9472,29.9323,29.9323,76193.0
2015-07-31 13:40:00,40.27,40.28,40.26,40.27,95561.0,29.9323,29.9397,29.9249,29.9323,95561.0
2015-07-31 13:50:00,40.27,40.29,40.26,40.28,113410.0,29.9323,29.9472,29.9249,29.9397,113410.0
2015-07-31 14:00:00,40.29,40.3,40.27,40.29,114437.0,29.9472,29.9546,29.9323,29.9472,114437.0
2015-07-31 14:10:00,40.29,40.29,40.27,40.27,140465.0,29.9472,29.9472,29.9323,29.9323,140465.0
2015-07-31 14:20:00,40.28,40.28,40.22,40.23,81921.0,29.9397,29.9397,29.8951,29.9026,81921.0
2015-07-31 14:30:00,40.23,40.25,40.2,40.21,35298.0,29.9026,29.9174,29.8803,29.8877,35298.0
2015-07-31 14:40:00,40.21,40.21,40.17,40.18,121513.0,29.8877,29.8877,29.858,29.8654,121513.0
2015-07-31 14:50:00,40.18,40.2,40.17,40.17,100895.0,29.8654,29.8803,29.858,29.858,100895.0
2015-07-31 15:00:00,40.17,40.2,40.16,40.18,65637.0,29.858,29.8803,29.8505,29.8654,65637.0
2015-07-31 15:10:00,40.18,40.19,40.17,40.17,44342.0,29.8654,29.8728,29.858,29.858,44342.0
2015-07-31 15:20:00,40.18,40.18,40.14,40.16,156560.0,29.8654,29.8654,29.8357,29.8505,156560.0
2015-07-31 15:30:00,40.16,40.19,40.16,40.19,633437.0,29.8505,29.8728,29.8505,29.8728,633437.0
2015-07-31 15:40:00,40.18,40.2,40.17,40.2,335072.0,29.8654,29.8803,29.858,29.8803,335072.0
2015-07-31 15:50:00,40.2,40.25,40.18,40.24,685753.0,29.8803,29.9174,29.8654,29.91,685753.0
2015-08-03 09:30:00,40.25,40.26,40.2,40.24,135354.0,29.9174,29.9249,29.8803,29.91,135354.0
2015-08-03 09:40:00,40.23,40.24,40.16,40.2,160788.0,29.9026,29.91,29.8505,29.8803,160788.0
2015-08-03 09:50:00,40.2,40.27,40.19,40.26,55728.0,29.8803,29.9323,29.8728,29.9249,55728.0
2015-08-03 10:00:00,40.26,40.26,40.21,40.21,65799.0,29.9249,29.9249,29.8877,29.8877,65799.0
2015-08-03 10:10:00,40.2,40.26,40.19,40.21,85473.0,29.8803,29.9249,29.8728,29.8877,85473.0
2015-08-03 10:20:00,40.22,40.23,40.16,40.2,99403.0,29.8951,29.9026,29.8505,29.8803,99403.0
2015-08-03 10:30:00,40.2,40.22,40.18,40.21,45878.0,29.8803,29.8951,29.8654,29.8877,45878.0
2015-08-03 10:40:00,40.21,40.24,40.2,40.24,55619.0,29.8877,29.91,29.8803,29.91,55619.0
2015-08-03 10:50:00,40.24,40.25,40.21,40.22,742299.0,29.91,29.9174,29.8877,29.8951,742299.0
2015-08-03 11:00:00,40.23,40.24,40.18,40.21,57950.0,29.9026,29.91,29.8654,29.8877,57950.0
2015-08-03 11:10:00,40.21,40.23,40.19,40.21,39101.0,29.8877,29.9026,29.8728,29.8877,39101.0
2015-08-03 11:20:00,40.21,40.22,40.18,40.22,59851.0,29.8877,29.8951,29.8654,29.8951,59851.0
2015-08-03 11:30:00,40.22,40.25,40.21,40.22,120867.0,29.8951,29.9174,29.8877,29.8951,120867.0
2015-08-03 11:40:00,40.23,40.25,40.22,40.23,120477.0,29.9026,29.9174,29.8951,29.9026,120477.0
2015-08-03 11:50:00,40.23,40.23,40.21,40.22,21579.0,29.9026,29.9026,29.8877,29.8951,21579.0
2015-08-03 12:00:00,40.23,40.23,40.21,40.21,34688.0,29.9026,29.9026,29.8877,29.8877,34688.0
2015-08-03 12:10:00,40.22,40.22,40.18,40.18,36916.0,29.8951,29.8951,29.8654,29.8654,36916.0
2015-08-03 12:20:00,40.18,40.18,40.16,40.17,54819.0,29.8654,29.8654,29.8505,29.858,54819.0
2015-08-03 12:30:00,40.16,40.17,40.11,40.13,65004.0,29.8505,29.858,29.8134,29.8282,65004.0
2015-08-03 12:40:00,40.13,40.13,40.08,40.09,34672.0,29.8282,29.8282,29.7911,29.7985,34672.0
2015-08-03 12:50:00,40.09,40.09,40.04,40.07,61371.0,29.7985,29.7985,29.7614,29.7836,61371.0
2015-08-03 13:00:00,40.06,40.07,40.0,40.01,86928.0,29.7762,29.7836,29.7316,29.7391,86928.0
2015-08-03 13:10:00,40.0,40.03,39.99,40.01,57473.0,29.7316,29.7539,29.7242,29.7391,57473.0
2015-08-03 13:20:00,40.01,40.04,40.0,40.03,40858.0,29.7391,29.7614,29.7316,29.7539,40858.0
2015-08-03 13:30:00,40.03,40.08,40.03,40.06,33847.0,29.7539,29.7911,29.7539,29.7762,33847.0
2015-08-03 13:40:00,40.06,40.08,40.05,40.07,46074.0,29.7762,29.7911,29.7688,29.7836,46074.0
2015-08-03 13:50:00,40.08,40.08,40.04,40.05,60988.0,29.7911,29.7911,29.7614,29.7688,60988.0
2015-08-03 14:00:00,40.04,40.05,40.0,40.01,213582.0,29.7614,29.7688,29.7316,29.7391,213582.0
2015-08-03 14:10:00,40.01,40.03,39.99,40.02,93801.0,29.7391,29.7539,29.7242,29.7465,93801.0
2015-08-03 14:20:00,40.02,40.03,40.0,40.03,133062.0,29.7465,29.7539,29.7316,29.7539,133062.0
2015-08-03 14:30:00,40.02,40.07,40.01,40.07,149763.0,29.7465,29.7836,29.7391,29.7836,149763.0
2015-08-03 14:40:00,40.07,40.08,40.04,40.05,73784.0,29.7836,29.7911,29.7614,29.7688,73784.0
2015-08-03 14:50:00,40.05,40.06,40.01,40.05,134457.0,29.7688,29.7762,29.7391,29.7688,134457.0
2015-08-03 15:00:00,40.05,40.06,40.04,40.05,54501.0,29.7688,29.7762,29.7614,29.7688,54501.0
2015-08-03 15:10:00,40.06,40.06,40.03,40.04,50070.0,29.7762,29.7762,29.7539,29.7614,50070.0
2015-08-03 15:20:00,40.04,40.06,40.03,40.05,75082.0,29.7614,29.7762,29.7539,29.7688,75082.0
2015-08-03 15:30:00,40.06,40.1,40.04,40.09,199893.0,29.7762,29.8059,29.7614,29.7985,199893.0
2015-08-03 15:40:00,40.11,40.13,40.09,40.12,205168.0,29.8134,29.8282,29.7985,29.8208,205168.0
2015-08-03 15:50:00,40.11,40.13,40.1,40.13,503860.0,29.8134,29.8282,29.8059,29.8282,503860.0
2015-08-04 09:30:00,40.21,40.28,40.2,40.21,119956.0,29.8877,29.9397,29.8803,29.8877,119956.0
2015-08-04 09:40:00,40.2,40.26,40.2,40.26,133064.0,29.8803,29.9249,29.8803,29.9249,133064.0
2015-08-04 09:50:00,40.26,40.26,40.21,40.22,34474.0,29.9249,29.9249,29.8877,29.8951,34474.0
2015-08-04 10:00:00,40.23,40.27,40.19,40.26,589690.0,29.9026,29.9323,29.8728,29.9249,589690.0
2015-08-04 10:10:00,40.27,40.28,40.23,40.24,166510.0,29.9323,29.9397,29.9026,29.91,166510.0
2015-08-04 10:20:00,40.24,40.26,40.22,40.23,84977.0,29.91,29.9249,29.8951,29.9026,84977.0
2015-08-04 10:30:00,40.23,40.25,40.2,40.2,51710.0,29.9026,29.9174,29.8803,29.8803,51710.0
2015-08-04 10:40:00,40.21,40.22,40.17,40.21,68564.0,29.8877,29.8951,29.858,29.8877,68564.0
2015-08-04 10:50:00,40.21,40.21,40.18,40.2,91024.0,29.8877,29.8877,29.8654,29.8803,91024.0
2015-08-04 11:00:00,40.21,40.25,40.2,40.24,63232.0,29.8877,29.9174,29.8803,29.91,63232.0
2015-08-04 11:10:00,40.23,40.27,40.23,40.24,48623.0,29.9026,29.9323,29.9026,29.91,48623.0
2015-08-04 11:20:00,40.23,40.26,40.21,40.26,32504.0,29.9026,29.9249,29.8877,29.9249,32504.0
2015-08-04 11:30:00,40.26,40.27,40.24,40.27,33921.0,29.9249,29.9323,29.91,29.9323,33921.0
2015-08-04 11:40:00,40.27,40.28,40.25,40.26,31368.0,29.9323,29.9397,29.9174,29.9249,31368.0
2015-08-04 11:50:00,40.26,40.26,40.23,40.24,97169.0,29.9249,29.9249,29.9026,29.91,97169.0
2015-08-04 12:00:00,40.24,40.27,40.24,40.27,59476.0,29.91,29.9323,29.91,29.9323,59476.0
2015-08-04 12:10:00,40.27,40.28,40.25,40.27,32102.0,29.9323,29.9397,29.9174,29.9323,32102.0
2015-08-04 12:20:00,40.27,40.27,40.23,40.24,37830.0,29.9323,29.9323,29.9026,29.91,37830.0
2015-08-04 12:30:00,40.24,40.26,40.23,40.25,49123.0,29.91,29.9249,29.9026,29.9174,49123.0
2015-08-04 12:40:00,40.25,40.25,40.21,40.23,84869.0,29.9174,29.9174,29.8877,29.9026,84869.0
2015-08-04 12:50:00,40.23,40.25,40.23,40.25,17681.0,29.9026,29.9174,29.9026,29.9174,17681.0
2015-08-04 13:00:00,40.24,40.25,40.23,40.25,34894.0,29.91,29.9174,29.9026,29.9174,34894.0
2015-08-04 13:10:00,40.25,40.28,40.24,40.26,20871.0,29.9174,29.9397,29.91,29.9249,20871.0
2015-08-04 13:20:00,40.27,40.28,40.24,40.24,31861.0,29.9323,29.9397,29.91,29.91,31861.0
2015-08-04 13:30:00,40.23,40.25,40.21,40.22,109935.0,29.9026,29.9174,29.8877,29.8951,109935.0
2015-08-04 13:40:00,40.21,40.22,40.16,40.16,54151.0,29.8877,29.8951,29.8505,29.8505,54151.0
2015-08-04 13:50:00,40.16,40.16,40.13,40.15,86138.0,29.8505,29.8505,29.8282,29.8431,86138.0
2015-08-04 14:00:00,40.14,40.14,40.08,40.11,102175.0,29.8357,29.8357,29.7911,29.8134,102175.0
2015-08-04 14:10:00,40.11,40.11,40.07,40.08,73616.0,29.8134,29.8134,29.7836,29.7911,73616.0
2015-08-04 14:20:00,40.09,40.12,40.08,40.12,68739.0,29.7985,29.8208,29.7911,29.8208,68739.0
2015-08-04 14:30:00,40.12,40.13,40.09,40.11,109829.0,29.8208,29.8282,29.7985,29.8134,109829.0
2015-08-04 14:40:00,40.12,40.15,40.11,40.15,70551.0,29.8208,29.8431,29.8134,29.8431,70551.0
2015-08-04 14:50:00,40.16,40.17,40.12,40.14,171014.0,29.8505,29.858,29.8208,29.8357,171014.0
2015-08-04 15:00:00,40.13,40.14,40.11,40.12,104540.0,29.8282,29.8357,29.8134,29.8208,104540.0
2015-08-04 15:10:00,40.12,40.13,40.1,40.11,231060.0,29.8208,29.8282,29.8059,29.8134,231060.0
2015-08-04 15:20:00,40.1,40.12,40.09,40.12,104099.0,29.8059,29.8208,29.7985,29.8208,104099.0
2015-08-04 15:30:00,40.12,40.15,40.11,40.11,124642.0,29.8208,29.8431,29.8134,29.8134,124642.0
2015-08-04 15:40:00,40.11,40.13,40.1,40.11,159710.0,29.8134,29.8282,29.8059,29.8134,159710.0
2015-08-04 15:50:00,40.11,40.16,40.1,40.15,196223.0,29.8134,29.8505,29.8059,29.8431,196223.0
2015-08-05 09:30:00,40.39,40.5,40.39,40.48,123237.0,30.0215,30.1033,30.0215,30.0884,123237.0
2015-08-05 09:40:00,40.49,40.51,40.47,40.49,95216.0,30.0958,30.1107,30.081,30.0958,95216.0
2015-08-05 09:50:00,40.48,40.5,40.46,40.47,171576.0,30.0884,30.1033,30.0735,30.081,171576.0
2015-08-05 10:00:00,40.47,40.48,40.38,40.41,233026.0,30.081,30.0884,30.0141,30.0364,233026.0
2015-08-05 10:10:00,40.42,40.45,40.39,40.41,140697.0,30.0438,30.0661,30.0215,30.0364,140697.0
2015-08-05 10:20:00,40.41,40.45,40.4,40.44,49475.0,30.0364,30.0661,30.0289,30.0587,49475.0
2015-08-05 10:30:00,40.44,40.46,40.42,40.43,41656.0,30.0587,30.0735,30.0438,30.0512,41656.0
2015-08-05 10:40:00,40.42,40.43,40.39,40.41,40135.0,30.0438,30.0512,30.0215,30.0364,40135.0
2015-08-05 10:50:00,40.41,40.43,40.38,40.39,36231.0,30.0364,30.0512,30.0141,30.0215,36231.0
2015-08-05 11:00:00,40.4,40.42,40.38,40.41,77170.0,30.0289,30.0438,30.0141,30.0364,77170.0
2015-08-05 11:10:00,40.41,40.44,40.4,40.44,24808.0,30.0364,30.0587,30.0289,30.0587,24808.0
2015-08-05 11:20:00,40.44,40.46,40.43,40.46,55387.0,30.0587,30.0735,30.0512,30.0735,55387.0
2015-08-05 11:30:00,40.46,40.47,40.41,40.41,61071.0,30.0735,30.081,30.0364,30.0364,61071.0
2015-08-05 11:40:00,40.42,40.42,40.39,40.41,61461.0,30.0438,30.0438,30.0215,30.0364,61461.0
2015-08-05 11:50:00,40.4,40.41,40.36,40.38,52854.0,30.0289,30.0364,29.9992,30.0141,52854.0
2015-08-05 12:00:00,40.37,40.38,40.36,40.37,29984.0,30.0066,30.0141,29.9992,30.0066,29984.0
2015-08-05 12:10:00,40.37,40.39,40.36,40.37,44806.0,30.0066,30.0215,29.9992,30.0066,44806.0
2015-08-05 12:20:00,40.36,40.37,40.35,40.36,38963.0,29.9992,30.0066,29.9918,29.9992,38963.0
2015-08-05 12:30:00,40.36,40.36,40.33,40.34,76441.0,29.9992,29.9992,29.9769,29.9843,76441.0
2015-08-05 12:40:00,40.34,40.37,40.33,40.36,37258.0,29.9843,30.0066,29.9769,29.9992,37258.0
2015-08-05 12:50:00,40.37,40.39,40.35,40.39,132222.0,30.0066,30.0215,29.9918,30.0215,132222.0
2015-08-05 13:00:00,40.39,40.4,40.37,40.39,45495.0,30.0215,30.0289,30.0066,30.0215,45495.0
2015-08-05 13:10:00,40.39,40.39,40.34,40.37,36736.0,30.0215,30.0215,29.9843,30.0066,36736.0
2015-08-05 13:20:00,40.37,40.39,40.36,40.39,80952.0,30.0066,30.0215,29.9992,30.0215,80952.0
2015-08-05 13:30:00,40.4,40.41,40.37,40.39,72780.0,30.0289,30.0364,30.0066,30.0215,72780.0
2015-08-05 13:40:00,40.4,40.43,40.39,40.4,47900.0,30.0289,30.0512,30.0215,30.0289,47900.0
2015-08-05 13:50:00,40.4,40.41,40.38,40.4,54210.0,30.0289,30.0364,30.0141,30.0289,54210.0
2015-08-05 14:00:00,40.39,40.43,40.38,40.42,90703.0,30.0215,30.0512,30.0141,30.0438,90703.0
2015-08-05 14:10:00,40.42,40.43,40.4,40.43,80543.0,30.0438,30.0512,30.0289,30.0512,80543.0
2015-08-05 14:20:00,40.43,40.44,40.42,40.43,64605.0,30.0512,30.0587,30.0438,30.0512,64605.0
2015-08-05 14:30:00,40.43,40.44,40.42,40.43,63894.0,30.0512,30.0587,30.0438,30.0512,63894.0
2015-08-05 14:40:00,40.43,40.43,40.39,40.42,85245.0,30.0512,30.0512,30.0215,30.0438,85245.0
2015-08-05 14:50:00,40.42,40.42,40.38,40.38,39462.0,30.0438,30.0438,30.0141,30.0141,39462.0
2015-08-05 15:00:00,40.39,40.42,40.38,40.41,28725.0,30.0215,30.0438,30.0141,30.0364,28725.0
2015-08-05 15:10:00,40.42,40.44,40.4,40.41,41851.0,30.0438,30.0587,30.0289,30.0364,41851.0
2015-08-05 15:20:00,40.4,40.42,40.39,40.4,120954.0,30.0289,30.0438,30.0215,30.0289,120954.0
2015-08-05 15:30:00,40.4,40.41,40.38,40.39,80557.0,30.0289,30.0364,30.0141,30.0215,80557.0
2015-08-05 15:40:00,40.39,40.4,40.38,40.39,100421.0,30.0215,30.0289,30.0141,30.0215,100421.0
2015-08-05 15:50:00,40.39,40.4,40.36,40.37,447564.0,30.0215,30.0289,29.9992,30.0066,447564.0
2015-08-06 09:30:00,40.31,40.35,40.23,40.26,95225.0,29.962,29.9918,29.9026,29.9249,95225.0
2015-08-06 09:40:00,40.26,40.27,40.24,40.26,24642.0,29.9249,29.9323,29.91,29.9249,24642.0
2015-08-06 09:50:00,40.26,40.27,40.2,40.23,38447.0,29.9249,29.9323,29.8803,29.9026,38447.0
2015-08-06 10:00:00,40.23,40.24,40.2,40.23,99775.0,29.9026,29.91,29.8803,29.9026,99775.0
2015-08-06 10:10:00,40.23,40.25,40.21,40.22,60260.0,29.9026,29.9174,29.8877,29.8951,60260.0
2015-08-06 10:20:00,40.22,40.23,40.18,40.2,46426.0,29.8951,29.9026,29.8654,29.8803,46426.0
2015-08-06 10:30:00,40.2,40.26,40.18,40.24,120609.0,29.8803,29.9249,29.8654,29.91,120609.0
2015-08-06 10:40:00,40.25,40.27,40.24,40.26,36425.0,29.9174,29.9323,29.91,29.9249,36425.0
2015-08-06 10:50:00,40.27,40.27,40.22,40.25,41652.0,29.9323,29.9323,29.8951,29.9174,41652.0
2015-08-06 11:00:00,40.25,40.25,40.22,40.22,27676.0,29.9174,29.9174,29.8951,29.8951,27676.0
2015-08-06 11:10:00,40.23,40.24,40.21,40.23,75097.0,29.9026,29.91,29.8877,29.9026,75097.0
2015-08-06 11:20:00,40.23,40.24,40.18,40.19,119516.0,29.9026,29.91,29.8654,29.8728,119516.0
2015-08-06 11:30:00,40.19,40.2,40.14,40.14,45503.0,29.8728,29.8803,29.8357,29.8357,45503.0
2015-08-06 11:40:00,40.13,40.18,40.13,40.18,30193.0,29.8282,29.8654,29.8282,29.8654,30193.0
2015-08-06 11:50:00,40.18,40.18,40.12,40.13,67257.0,29.8654,29.8654,29.8208,29.8282,67257.0
2015-08-06 12:00:00,40.13,40.18,40.13,40.17,46597.0,29.8282,29.8654,29.8282,29.858,46597.0
2015-08-06 12:10:00,40.18,40.18,40.13,40.14,35676.0,29.8654,29.8654,29.8282,29.8357,35676.0
2015-08-06 12:20:00,40.13,40.13,40.1,40.11,83858.0,29.8282,29.8282,29.8059,29.8134,83858.0
2015-08-06 12:30:00,40.12,40.12,40.08,40.09,61058.0,29.8208,29.8208,29.7911,29.7985,61058.0
2015-08-06 12:40:00,40.09,40.12,40.08,40.11,144663.0,29.7985,29.8208,29.7911,29.8134,144663.0
2015-08-06 12:50:00,40.11,40.13,40.1,40.12,35029.0,29.8134,29.8282,29.8059,29.8208,35029.0
2015-08-06 13:00:00,40.12,40.14,40.11,40.12,40727.0,29.8208,29.8357,29.8134,29.8208,40727.0
2015-08-06 13:10:00,40.11,40.12,40.09,40.11,55602.0,29.8134,29.8208,29.7985,29.8134,55602.0
2015-08-06 13:20:00,40.11,40.14,40.1,40.14,72767.0,29.8134,29.8357,29.8059,29.8357,72767.0
2015-08-06 13:30:00,40.14,40.15,40.12,40.13,85550.0,29.8357,29.8431,29.8208,29.8282,85550.0
2015-08-06 13:40:00,40.13,40.17,40.12,40.16,56060.0,29.8282,29.858,29.8208,29.8505,56060.0
2015-08-06 13:50:00,40.16,40.16,40.13,40.14,79679.0,29.8505,29.8505,29.8282,29.8357,79679.0
2015-08-06 14:00:00,40.14,40.14,40.11,40.13,88380.0,29.8357,29.8357,29.8134,29.8282,88380.0
2015-08-06 14:10:00,40.12,40.13,40.1,40.11,80819.0,29.8208,29.8282,29.8059,29.8134,80819.0
2015-08-06 14:20:00,40.11,40.16,40.11,40.15,90263.0,29.8134,29.8505,29.8134,29.8431,90263.0
2015-08-06 14:30:00,40.15,40.18,40.15,40.15,89144.0,29.8431,29.8654,29.8431,29.8431,89144.0
2015-08-06 14:40:00,40.16,40.17,40.15,40.16,80975.0,29.8505,29.858,29.8431,29.8505,80975.0
2015-08-06 14:50:00,40.16,40.17,40.15,40.16,52410.0,29.8505,29.858,29.8431,29.8505,52410.0
2015-08-06 15:00:00,40.16,40.18,40.15,40.18,92897.0,29.8505,29.8654,29.8431,29.8654,92897.0
2015-08-06 15:10:00,40.18,40.2,40.16,40.19,49710.0,29.8654,29.8803,29.8505,29.8728,49710.0
2015-08-06 15:20:00,40.2,40.2,40.15,40.16,105637.0,29.8803,29.8803,29.8431,29.8505,105637.0
2015-08-06 15:30:00,40.15,40.18,40.15,40.18,93343.0,29.8431,29.8654,29.8431,29.8654,93343.0
2015-08-06 15:40:00,40.18,40.22,40.17,40.21,104069.0,29.8654,29.8951,29.858,29.8877,104069.0
2015-08-06 15:50:00,40.21,40.22,40.18,40.18,284559.0,29.8877,29.8951,29.8654,29.8654,284559.0
2015-08-07 09:30:00,40.05,40.09,39.98,40.01,137686.0,29.7688,29.7985,29.7168,29.7391,137686.0
2015-08-07 09:40:00,40.01,40.06,39.98,39.99,95818.0,29.7391,29.7762,29.7168,29.7242,95818.0
2015-08-07 09:50:00,39.99,40.03,39.98,40.02,52876.0,29.7242,29.7539,29.7168,29.7465,52876.0
2015-08-07 10:00:00,40.01,40.02,39.97,39.98,60539.0,29.7391,29.7465,29.7093,29.7168,60539.0
2015-08-07 10:10:00,39.97,40.0,39.96,39.97,74437.0,29.7093,29.7316,29.7019,29.7093,74437.0
2015-08-07 10:20:00,39.96,39.99,39.95,39.97,26820.0,29.7019,29.7242,29.6945,29.7093,26820.0
2015-08-07 10:30:00,39.97,40.07,39.96,40.07,62296.0,29.7093,29.7836,29.7019,29.7836,62296.0
2015-08-07 10:40:00,40.07,40.16,40.07,40.13,154866.0,29.7836,29.8505,29.7836,29.8282,154866.0
2015-08-07 10:50:00,40.13,40.14,40.06,40.07,230317.0,29.8282,29.8357,29.7762,29.7836,230317.0
2015-08-07 11:00:00,40.07,40.09,40.05,40.07,61203.0,29.7836,29.7985,29.7688,29.7836,61203.0
2015-08-07 11:10:00,40.06,40.08,40.0,40.0,63076.0,29.7762,29.7911,29.7316,29.7316,63076.0
2015-08-07 11:20:00,40.0,40.05,40.0,40.04,59555.0,29.7316,29.7688,29.7316,29.7614,59555.0
2015-08-07 11:30:00,40.05,40.05,40.0,40.04,47728.0,29.7688,29.7688,29.7316,29.7614,47728.0
2015-08-07 11:40:00,40.04,40.11,40.03,40.07,42941.0,29.7614,29.8134,29.7539,29.7836,42941.0
2015-08-07 11:50:00,40.07,40.09,40.04,40.06,32763.0,29.7836,29.7985,29.7614,29.7762,32763.0
2015-08-07 12:00:00,40.07,40.13,40.07,40.12,64753.0,29.7836,29.8282,29.7836,29.8208,64753.0
2015-08-07 12:10:00,40.12,40.14,40.11,40.12,129999.0,29.8208,29.8357,29.8134,29.8208,129999.0
2015-08-07 12:20:00,40.12,40.12,40.07,40.08,107177.0,29.8208,29.8208,29.7836,29.7911,107177.0
2015-08-07 12:30:00,40.08,40.09,40.06,40.08,63144.0,29.7911,29.7985,29.7762,29.7911,63144.0
2015-08-07 12:40:00,40.08,40.1,40.07,40.09,1367357.0,29.7911,29.8059,29.7836,29.7985,1367357.0
2015-08-07 12:50:00,40.08,40.1,40.06,40.07,81230.0,29.7911,29.8059,29.7762,29.7836,81230.0
2015-08-07 13:00:00,40.07,40.08,40.05,40.06,79371.0,29.7836,29.7911,29.7688,29.7762,79371.0
2015-08-07 13:10:00,40.07,40.08,40.04,40.07,74245.0,29.7836,29.7911,29.7614,29.7836,74245.0
2015-08-07 13:20:00,40.07,40.08,40.05,40.07,78335.0,29.7836,29.7911,29.7688,29.7836,78335.0
2015-08-07 13:30:00,40.07,40.12,40.06,40.11,74396.0,29.7836,29.8208,29.7762,29.8134,74396.0
2015-08-07 13:40:00,40.11,40.13,40.1,40.13,25412.0,29.8134,29.8282,29.8059,29.8282,25412.0
2015-08-07 13:50:00,40.12,40.13,40.09,40.1,47863.0,29.8208,29.8282,29.7985,29.8059,47863.0
2015-08-07 14:00:00,40.09,40.1,40.07,40.09,58165.0,29.7985,29.8059,29.7836,29.7985,58165.0
2015-08-07 14:10:00,40.09,40.1,40.07,40.07,41907.0,29.7985,29.8059,29.7836,29.7836,41907.0
2015-08-07 14:20:00,40.08,40.11,40.06,40.1,195437.0,29.7911,29.8134,29.7762,29.8059,195437.0
2015-08-07 14:30:00,40.1,40.13,40.1,40.11,597692.0,29.8059,29.8282,29.8059,29.8134,597692.0
2015-08-07 14:40:00,40.1,40.13,40.09,40.11,738380.0,29.8059,29.8282,29.7985,29.8134,738380.0
2015-08-07 14:50:00,40.11,40.13,40.1,40.13,300644.0,29.8134,29.8282,29.8059,29.8282,300644.0
2015-08-07 15:00:00,40.12,40.13,40.1,40.1,63945.0,29.8208,29.8282,29.8059,29.8059,63945.0
2015-08-07 15:10:00,40.11,40.11,40.09,40.11,95220.0,29.8134,29.8134,29.7985,29.8134,95220.0
2015-08-07 15:20:00,40.11,40.16,40.1,40.14,123791.0,29.8134,29.8505,29.8059,29.8357,123791.0
2015-08-07 15:30:00,40.14,40.17,40.14,40.15,96236.0,29.8357,29.858,29.8357,29.8431,96236.0
2015-08-07 15:40:00,40.16,40.16,40.13,40.15,76465.0,29.8505,29.8505,29.8282,29.8431,76465.0
2015-08-07 15:50:00,40.14,40.16,40.13,40.15,308908.0,29.8357,29.8505,29.8282,29.8431,308908.0
2015-08-10 09:30:00,40.26,40.32,40.22,40.32,67547.0,29.9249,29.9695,29.8951,29.9695,67547.0
2015-08-10 09:40:00,40.31,40.37,40.31,40.36,189145.0,29.962,30.0066,29.962,29.9992,189145.0
2015-08-10 09:50:00,40.36,40.4,40.35,40.39,66862.0,29.9992,30.0289,29.9918,30.0215,66862.0
2015-08-10 10:00:00,40.39,40.4,40.35,40.36,85526.0,30.0215,30.0289,29.9918,29.9992,85526.0
2015-08-10 10:10:00,40.37,40.4,40.36,40.39,26622.0,30.0066,30.0289,29.9992,30.0215,26622.0
2015-08-10 10:20:00,40.39,40.44,40.39,40.42,68536.0,30.0215,30.0587,30.0215,30.0438,68536.0
2015-08-10 10:30:00,40.41,40.43,40.39,40.41,54198.0,30.0364,30.0512,30.0215,30.0364,54198.0
2015-08-10 10:40:00,40.41,40.44,40.41,40.43,89611.0,30.0364,30.0587,30.0364,30.0512,89611.0
2015-08-10 10:50:00,40.44,40.46,40.41,40.46,122570.0,30.0587,30.0735,30.0364,30.0735,122570.0
2015-08-10 11:00:00,40.46,40.49,40.45,40.47,72356.0,30.0735,30.0958,30.0661,30.081,72356.0
2015-08-10 11:10:00,40.47,40.49,40.46,40.48,50199.0,30.081,30.0958,30.0735,30.0884,50199.0
2015-08-10 11:20:00,40.49,40.51,40.48,40.49,129961.0,30.0958,30.1107,30.0884,30.0958,129961.0
2015-08-10 11:30:00,40.49,40.51,40.48,40.48,28559.0,30.0958,30.1107,30.0884,30.0884,28559.0
2015-08-10 11:40:00,40.49,40.51,40.49,40.51,41033.0,30.0958,30.1107,30.0958,30.1107,41033.0
2015-08-10 11:50:00,40.51,40.54,40.5,40.52,33610.0,30.1107,30.133,30.1033,30.1181,33610.0
2015-08-10 12:00:00,40.52,40.53,40.51,40.52,77289.0,30.1181,30.1256,30.1107,30.1181,77289.0
2015-08-10 12:10:00,40.52,40.56,40.52,40.55,66686.0,30.1181,30.1479,30.1181,30.1404,66686.0
2015-08-10 12:20:00,40.56,40.56,40.54,40.54,30633.0,30.1479,30.1479,30.133,30.133,30633.0
2015-08-10 12:30:00,40.54,40.6,40.53,40.6,93274.0,30.133,30.1776,30.1256,30.1776,93274.0
2015-08-10 12:40:00,40.59,40.6,40.55,40.59,49628.0,30.1702,30.1776,30.1404,30.1702,49628.0
2015-08-10 12:50:00,40.6,40.61,40.58,40.59,41561.0,30.1776,30.185,30.1627,30.1702,41561.0
2015-08-10 13:00:00,40.59,40.6,40.58,40.6,73236.0,30.1702,30.1776,30.1627,30.1776,73236.0
2015-08-10 13:10:00,40.6,40.61,40.6,40.6,17553.0,30.1776,30.185,30.1776,30.1776,17553.0
2015-08-10 13:20:00,40.61,40.63,40.6,40.6,30699.0,30.185,30.1999,30.1776,30.1776,30699.0
2015-08-10 13:30:00,40.6,40.62,40.6,40.61,44991.0,30.1776,30.1925,30.1776,30.185,44991.0
2015-08-10 13:40:00,40.61,40.61,40.59,40.6,91645.0,30.185,30.185,30.1702,30.1776,91645.0
2015-08-10 13:50:00,40.6,40.62,40.59,40.62,43875.0,30.1776,30.1925,30.1702,30.1925,43875.0
2015-08-10 14:00:00,40.62,40.62,40.59,40.61,43817.0,30.1925,30.1925,30.1702,30.185,43817.0
2015-08-10 14:10:00,40.61,40.64,40.6,40.64,190523.0,30.185,30.2073,30.1776,30.2073,190523.0
2015-08-10 14:20:00,40.63,40.64,40.61,40.62,73546.0,30.1999,30.2073,30.185,30.1925,73546.0
2015-08-10 14:30:00,40.62,40.62,40.6,40.61,61053.0,30.1925,30.1925,30.1776,30.185,61053.0
2015-08-10 14:40:00,40.61,40.61,40.59,40.59,126770.0,30.185,30.185,30.1702,30.1702,126770.0
2015-08-10 14:50:00,40.59,40.62,40.59,40.62,95291.0,30.1702,30.1925,30.1702,30.1925,95291.0
2015-08-10 15:00:00,40.62,40.62,40.61,40.61,66054.0,30.1925,30.1925,30.185,30.185,66054.0
2015-08-10 15:10:00,40.62,40.62,40.6,40.61,78946.0,30.1925,30.1925,30.1776,30.185,78946.0
2015-08-10 15:20:00,40.61,40.61,40.59,40.59,36468.0,30.185,30.185,30.1702,30.1702,36468.0
2015-08-10 15:30:00,40.6,40.62,40.58,40.59,122734.0,30.1776,30.1925,30.1627,30.1702,122734.0
2015-08-10 15:40:00,40.59,40.62,40.59,40.61,109768.0,30.1702,30.1925,30.1702,30.185,109768.0
2015-08-10 15:50:00,40.62,40.64,40.6,40.64,318136.0,30.1925,30.2073,30.1776,30.2073,318136.0
2015-08-11 09:30:00,40.07,40.12,40.02,40.07,165808.0,29.7836,29.8208,29.7465,29.7836,165808.0
2015-08-11 09:40:00,40.07,40.1,40.05,40.07,232623.0,29.7836,29.8059,29.7688,29.7836,232623.0
2015-08-11 09:50:00,40.07,40.08,40.02,40.04,133864.0,29.7836,29.7911,29.7465,29.7614,133864.0
2015-08-11 10:00:00,40.03,40.04,40.01,40.02,161468.0,29.7539,29.7614,29.7391,29.7465,161468.0
2015-08-11 10:10:00,40.02,40.04,40.01,40.03,103145.0,29.7465,29.7614,29.7391,29.7539,103145.0
2015-08-11 10:20:00,40.04,40.05,40.0,40.04,128253.0,29.7614,29.7688,29.7316,29.7614,128253.0
2015-08-11 10:30:00,40.04,40.04,39.99,40.0,116808.0,29.7614,29.7614,29.7242,29.7316,116808.0
2015-08-11 10:40:00,39.99,40.03,39.98,40.02,222574.0,29.7242,29.7539,29.7168,29.7465,222574.0
2015-08-11 10:50:00,40.02,40.03,39.96,39.96,174903.0,29.7465,29.7539,29.7019,29.7019,174903.0
2015-08-11 11:00:00,39.96,39.98,39.91,39.91,91275.0,29.7019,29.7168,29.6647,29.6647,91275.0
2015-08-11 11:10:00,39.91,39.98,39.91,39.95,110823.0,29.6647,29.7168,29.6647,29.6945,110823.0
2015-08-11 11:20:00,39.95,39.97,39.92,39.94,67742.0,29.6945,29.7093,29.6722,29.687,67742.0
2015-08-11 11:30:00,39.94,39.98,39.93,39.96,73439.0,29.687,29.7168,29.6796,29.7019,73439.0
2015-08-11 11:40:00,39.96,39.97,39.88,39.9,84644.0,29.7019,29.7093,29.6424,29.6573,84644.0
2015-08-11 11:50:00,39.9,39.91,39.86,39.87,47796.0,29.6573,29.6647,29.6276,29.635,47796.0
2015-08-11 12:00:00,39.88,39.93,39.87,39.93,163916.0,29.6424,29.6796,29.635,29.6796,163916.0
2015-08-11 12:10:00,39.92,39.93,39.88,39.9,152625.0,29.6722,29.6796,29.6424,29.6573,152625.0
2015-08-11 12:20:00,39.9,39.9,39.88,39.9,92061.0,29.6573,29.6573,29.6424,29.6573,92061.0
2015-08-11 12:30:00,39.89,39.92,39.89,39.9,87304.0,29.6499,29.6722,29.6499,29.6573,87304.0
2015-08-11 12:40:00,39.9,39.9,39.85,39.86,94233.0,29.6573,29.6573,29.6201,29.6276,94233.0
2015-08-11 12:50:00,39.86,39.87,39.85,39.86,86026.0,29.6276,29.635,29.6201,29.6276,86026.0
2015-08-11 13:00:00,39.86,39.87,39.84,39.85,265338.0,29.6276,29.635,29.6127,29.6201,265338.0
2015-08-11 13:10:00,39.85,39.87,39.83,39.87,183404.0,29.6201,29.635,29.6053,29.635,183404.0
2015-08-11 13:20:00,39.86,39.88,39.85,39.88,66622.0,29.6276,29.6424,29.6201,29.6424,66622.0
2015-08-11 13:30:00,39.88,39.9,39.87,39.89,84707.0,29.6424,29.6573,29.635,29.6499,84707.0
2015-08-11 13:40:00,39.89,39.9,39.87,39.88,80306.0,29.6499,29.6573,29.635,29.6424,80306.0
2015-08-11 13:50:00,39.88,39.89,39.85,39.85,84304.0,29.6424,29.6499,29.6201,29.6201,84304.0
2015-08-11 14:00:00,39.86,39.88,39.84,39.88,122183.0,29.6276,29.6424,29.6127,29.6424,122183.0
2015-08-11 14:10:00,39.88,39.88,39.84,39.84,84324.0,29.6424,29.6424,29.6127,29.6127,84324.0
2015-08-11 14:20:00,39.84,39.9,39.84,39.89,232240.0,29.6127,29.6573,29.6127,29.6499,232240.0
2015-08-11 14:30:00,39.89,39.9,39.86,39.89,119833.0,29.6499,29.6573,29.6276,29.6499,119833.0
2015-08-11 14:40:00,39.88,39.89,39.88,39.89,112873.0,29.6424,29.6499,29.6424,29.6499,112873.0
2015-08-11 14:50:00,39.88,39.93,39.88,39.91,138737.0,29.6424,29.6796,29.6424,29.6647,138737.0
2015-08-11 15:00:00,39.91,39.93,39.9,39.9,129723.0,29.6647,29.6796,29.6573,29.6573,129723.0
2015-08-11 15:10:00,39.9,39.96,39.9,39.96,151668.0,29.6573,29.7019,29.6573,29.7019,151668.0
2015-08-11 15:20:00,39.95,39.96,39.94,39.95,131115.0,29.6945,29.7019,29.687,29.6945,131115.0
2015-08-11 15:30:00,39.96,39.98,39.94,39.97,245863.0,29.7019,29.7168,29.687,29.7093,245863.0
2015-08-11 15:40:00,39.98,39.98,39.94,39.96,575769.0,29.7168,29.7168,29.687,29.7019,575769.0
2015-08-11 15:50:00,39.96,39.98,39.95,39.98,372061.0,29.7019,29.7168,29.6945,29.7168,372061.0
2015-08-12 09:30:00,39.49,39.49,39.4,39.44,207666.0,29.3525,29.3525,29.2856,29.3154,207666.0
2015-08-12 09:40:00,39.44,39.48,39.42,39.42,149176.0,29.3154,29.3451,29.3005,29.3005,149176.0
2015-08-12 09:50:00,39.42,39.44,39.39,39.42,121346.0,29.3005,29.3154,29.2782,29.3005,121346.0
2015-08-12 10:00:00,39.42,39.42,39.36,39.36,269381.0,29.3005,29.3005,29.2559,29.2559,269381.0
2015-08-12 10:10:00,39.37,39.38,39.3,39.32,395468.0,29.2633,29.2708,29.2113,29.2262,395468.0
2015-08-12 10:20:00,39.33,39.34,39.26,39.3,164899.0,29.2336,29.241,29.1816,29.2113,164899.0
2015-08-12 10:30:00,39.29,39.34,39.29,39.32,129504.0,29.2039,29.241,29.2039,29.2262,129504.0
2015-08-12 10:40:00,39.33,39.34,39.29,39.31,105825.0,29.2336,29.241,29.2039,29.2187,105825.0
2015-08-12 10:50:00,39.31,39.32,39.27,39.27,93396.0,29.2187,29.2262,29.189,29.189,93396.0
2015-08-12 11:00:00,39.28,39.37,39.28,39.36,91489.0,29.1964,29.2633,29.1964,29.2559,91489.0
2015-08-12 11:10:00,39.36,39.37,39.32,39.36,203432.0,29.2559,29.2633,29.2262,29.2559,203432.0
2015-08-12 11:20:00,39.36,39.44,39.34,39.44,76941.0,29.2559,29.3154,29.241,29.3154,76941.0
2015-08-12 11:30:00,39.43,39.43,39.39,39.4,76519.0,29.3079,29.3079,29.2782,29.2856,76519.0
2015-08-12 11:40:00,39.4,39.42,39.38,39.41,103977.0,29.2856,29.3005,29.2708,29.2931,103977.0
2015-08-12 11:50:00,39.41,39.41,39.37,39.39,190161.0,29.2931,29.2931,29.2633,29.2782,190161.0
2015-08-12 12:00:00,39.38,39.41,39.37,39.4,59027.0,29.2708,29.2931,29.2633,29.2856,59027.0
2015-08-12 12:10:00,39.4,39.48,39.39,39.47,131859.0,29.2856,29.3451,29.2782,29.3377,131859.0
2015-08-12 12:20:00,39.46,39.48,39.44,39.48,105162.0,29.3302,29.3451,29.3154,29.3451,105162.0
2015-08-12 12:30:00,39.48,39.52,39.46,39.5,194387.0,29.3451,29.3748,29.3302,29.36,194387.0
2015-08-12 12:40:00,39.5,39.53,39.47,39.48,124471.0,29.36,29.3823,29.3377,29.3451,124471.0
2015-08-12 12:50:00,39.48,39.49,39.45,39.45,105261.0,29.3451,29.3525,29.3228,29.3228,105261.0
2015-08-12 13:00:00,39.45,39.52,39.45,39.49,94341.0,29.3228,29.3748,29.3228,29.3525,94341.0
2015-08-12 13:10:00,39.5,39.52,39.47,39.51,124609.0,29.36,29.3748,29.3377,29.3674,124609.0
2015-08-12 13:20:00,39.51,39.54,39.49,39.51,111352.0,29.3674,29.3897,29.3525,29.3674,111352.0
2015-08-12 13:30:00,39.5,39.52,39.47,39.5,336364.0,29.36,29.3748,29.3377,29.36,336364.0
2015-08-12 13:40:00,39.49,39.56,39.49,39.54,75146.0,29.3525,29.4046,29.3525,29.3897,75146.0
2015-08-12 13:50:00,39.55,39.59,39.53,39.58,55563.0,29.3971,29.4269,29.3823,29.4194,55563.0
2015-08-12 14:00:00,39.58,39.58,39.53,39.56,53088.0,29.4194,29.4194,29.3823,29.4046,53088.0
2015-08-12 14:10:00,39.55,39.58,39.55,39.57,104938.0,29.3971,29.4194,29.3971,29.412,104938.0
2015-08-12 14:20:00,39.57,39.58,39.51,39.52,79930.0,29.412,29.4194,29.3674,29.3748,79930.0
2015-08-12 14:30:00,39.52,39.55,39.5,39.55,58735.0,29.3748,29.3971,29.36,29.3971,58735.0
2015-08-12 14:40:00,39.55,39.61,39.55,39.6,69688.0,29.3971,29.4417,29.3971,29.4343,69688.0
2015-08-12 14:50:00,39.61,39.66,39.61,39.66,56696.0,29.4417,29.4789,29.4417,29.4789,56696.0
2015-08-12 15:00:00,39.66,39.69,39.64,39.68,84647.0,29.4789,29.5012,29.464,29.4938,84647.0
2015-08-12 15:10:00,39.68,39.69,39.65,39.66,58761.0,29.4938,29.5012,29.4715,29.4789,58761.0
2015-08-12 15:20:00,39.66,39.72,39.66,39.72,42710.0,29.4789,29.5235,29.4789,29.5235,42710.0
2015-08-12 15:30:00,39.72,39.73,39.7,39.72,97840.0,29.5235,29.5309,29.5086,29.5235,97840.0
2015-08-12 15:40:00,39.72,39.72,39.66,39.69,327408.0,29.5235,29.5235,29.4789,29.5012,327408.0
2015-08-12 15:50:00,39.69,39.75,39.68,39.75,228288.0,29.5012,29.5458,29.4938,29.5458,228288.0
2015-08-13 09:30:00,39.65,39.68,39.6,39.61,108667.0,29.4715,29.4938,29.4343,29.4417,108667.0
2015-08-13 09:40:00,39.6,39.65,39.6,39.62,148384.0,29.4343,29.4715,29.4343,29.4492,148384.0
2015-08-13 09:50:00,39.62,39.67,39.61,39.65,48860.0,29.4492,29.4863,29.4417,29.4715,48860.0
2015-08-13 10:00:00,39.65,39.66,39.61,39.63,136350.0,29.4715,29.4789,29.4417,29.4566,136350.0
2015-08-13 10:10:00,39.63,39.64,39.59,39.59,57372.0,29.4566,29.464,29.4269,29.4269,57372.0
2015-08-13 10:20:00,39.59,39.63,39.58,39.63,96488.0,29.4269,29.4566,29.4194,29.4566,96488.0
2015-08-13 10:30:00,39.62,39.69,39.6,39.69,126630.0,29.4492,29.5012,29.4343,29.5012,126630.0
2015-08-13 10:40:00,39.7,39.72,39.68,39.68,63467.0,29.5086,29.5235,29.4938,29.4938,63467.0
2015-08-13 10:50:00,39.68,39.69,39.66,39.68,77733.0,29.4938,29.5012,29.4789,29.4938,77733.0
2015-08-13 11:00:00,39.68,39.69,39.62,39.63,77097.0,29.4938,29.5012,29.4492,29.4566,77097.0
2015-08-13 11:10:00,39.62,39.72,39.61,39.72,146258.0,29.4492,29.5235,29.4417,29.5235,146258.0
2015-08-13 11:20:00,39.71,39.71,39.66,39.66,70691.0,29.5161,29.5161,29.4789,29.4789,70691.0
2015-08-13 11:30:00,39.67,39.71,39.66,39.69,145163.0,29.4863,29.5161,29.4789,29.5012,145163.0
2015-08-13 11:40:00,39.69,39.75,39.69,39.73,51624.0,29.5012,29.5458,29.5012,29.5309,51624.0
2015-08-13 11:50:00,39.73,39.75,39.69,39.72,50237.0,29.5309,29.5458,29.5012,29.5235,50237.0
2015-08-13 12:00:00,39.72,39.77,39.72,39.73,36286.0,29.5235,29.5607,29.5235,29.5309,36286.0
2015-08-13 12:10:00,39.73,39.74,39.71,39.71,51629.0,29.5309,29.5384,29.5161,29.5161,51629.0
2015-08-13 12:20:00,39.72,39.76,39.69,39.75,126803.0,29.5235,29.5532,29.5012,29.5458,126803.0
2015-08-13 12:30:00,39.75,39.76,39.73,39.73,64554.0,29.5458,29.5532,29.5309,29.5309,64554.0
2015-08-13 12:40:00,39.73,39.74,39.71,39.74,67558.0,29.5309,29.5384,29.5161,29.5384,67558.0
2015-08-13 12:50:00,39.74,39.74,39.73,39.74,22777.0,29.5384,29.5384,29.5309,29.5384,22777.0
2015-08-13 13:00:00,39.74,39.75,39.73,39.75,71418.0,29.5384,29.5458,29.5309,29.5458,71418.0
2015-08-13 13:10:00,39.75,39.76,39.74,39.74,115898.0,29.5458,29.5532,29.5384,29.5384,115898.0
2015-08-13 13:20:00,39.74,39.77,39.74,39.77,34768.0,29.5384,29.5607,29.5384,29.5607,34768.0
2015-08-13 13:30:00,39.77,39.77,39.75,39.76,100498.0,29.5607,29.5607,29.5458,29.5532,100498.0
2015-08-13 13:40:00,39.75,39.76,39.73,39.73,75734.0,29.5458,29.5532,29.5309,29.5309,75734.0
2015-08-13 13:50:00,39.73,39.74,39.71,39.72,27472.0,29.5309,29.5384,29.5161,29.5235,27472.0
2015-08-13 14:00:00,39.71,39.76,39.71,39.76,45233.0,29.5161,29.5532,29.5161,29.5532,45233.0
2015-08-13 14:10:00,39.75,39.77,39.75,39.77,36147.0,29.5458,29.5607,29.5458,29.5607,36147.0
2015-08-13 14:20:00,39.77,39.8,39.76,39.79,112473.0,29.5607,29.583,29.5532,29.5755,112473.0
2015-08-13 14:30:00,39.78,39.8,39.78,39.79,92921.0,29.5681,29.583,29.5681,29.5755,92921.0
2015-08-13 14:40:00,39.78,39.79,39.78,39.79,24906.0,29.5681,29.5755,29.5681,29.5755,24906.0
2015-08-13 14:50:00,39.79,39.8,39.78,39.8,26713.0,29.5755,29.583,29.5681,29.583,26713.0
2015-08-13 15:00:00,39.8,39.8,39.76,39.77,114698.0,29.583,29.583,29.5532,29.5607,114698.0
2015-08-13 15:10:00,39.77,39.78,39.75,39.77,301787.0,29.5607,29.5681,29.5458,29.5607,301787.0
2015-08-13 15:20:00,39.77,39.77,39.72,39.73,653656.0,29.5607,29.5607,29.5235,29.5309,653656.0
2015-08-13 15:30:00,39.73,39.73,39.68,39.7,660153.0,29.5309,29.5309,29.4938,29.5086,660153.0
2015-08-13 15:40:00,39.7,39.72,39.68,39.72,667829.0,29.5086,29.5235,29.4938,29.5235,667829.0
2015-08-13 15:50:00,39.71,39.73,39.7,39.73,742530.0,29.5161,29.5309,29.5086,29.5309,742530.0
2015-08-14 09:30:00,39.65,39.69,39.61,39.69,365083.0,29.4715,29.5012,29.4417,29.5012,365083.0
2015-08-14 09:40:00,39.68,39.69,39.64,39.67,122935.0,29.4938,29.5012,29.464,29.4863,122935.0
2015-08-14 09:50:00,39.66,39.69,39.66,39.68,46489.0,29.4789,29.5012,29.4789,29.4938,46489.0
2015-08-14 10:00:00,39.69,39.72,39.66,39.68,127364.0,29.5012,29.5235,29.4789,29.4938,127364.0
2015-08-14 10:10:00,39.69,39.7,39.66,39.69,54616.0,29.5012,29.5086,29.4789,29.5012,54616.0
2015-08-14 10:20:00,39.69,39.69,39.64,39.66,86526.0,29.5012,29.5012,29.464,29.4789,86526.0
2015-08-14 10:30:00,39.66,39.69,39.66,39.69,761209.0,29.4789,29.5012,29.4789,29.5012,761209.0
2015-08-14 10:40:00,39.69,39.69,39.63,39.64,315149.0,29.5012,29.5012,29.4566,29.464,315149.0
2015-08-14 10:50:00,39.64,39.66,39.61,39.62,197666.0,29.464,29.4789,29.4417,29.4492,197666.0
2015-08-14 11:00:00,39.62,39.63,39.59,39.59,136605.0,29.4492,29.4566,29.4269,29.4269,136605.0
2015-08-14 11:10:00,39.59,39.61,39.56,39.58,103345.0,29.4269,29.4417,29.4046,29.4194,103345.0
2015-08-14 11:20:00,39.58,39.63,39.58,39.62,78246.0,29.4194,29.4566,29.4194,29.4492,78246.0
2015-08-14 11:30:00,39.62,39.63,39.58,39.61,82215.0,29.4492,29.4566,29.4194,29.4417,82215.0
2015-08-14 11:40:00,39.61,39.63,39.6,39.62,156995.0,29.4417,29.4566,29.4343,29.4492,156995.0
2015-08-14 11:50:00,39.62,39.65,39.62,39.65,50421.0,29.4492,29.4715,29.4492,29.4715,50421.0
2015-08-14 12:00:00,39.64,39.65,39.63,39.65,102121.0,29.464,29.4715,29.4566,29.4715,102121.0
2015-08-14 12:10:00,39.64,39.67,39.64,39.67,55464.0,29.464,29.4863,29.464,29.4863,55464.0
2015-08-14 12:20:00,39.67,39.71,39.66,39.71,69034.0,29.4863,29.5161,29.4789,29.5161,69034.0
2015-08-14 12:30:00,39.71,39.73,39.7,39.71,80589.0,29.5161,29.5309,29.5086,29.5161,80589.0
2015-08-14 12:40:00,39.7,39.72,39.69,39.7,90964.0,29.5086,29.5235,29.5012,29.5086,90964.0
2015-08-14 12:50:00,39.69,39.72,39.69,39.72,88026.0,29.5012,29.5235,29.5012,29.5235,88026.0
2015-08-14 13:00:00,39.72,39.74,39.71,39.73,112421.0,29.5235,29.5384,29.5161,29.5309,112421.0
2015-08-14 13:10:00,39.73,39.78,39.73,39.77,112806.0,29.5309,29.5681,29.5309,29.5607,112806.0
2015-08-14 13:20:00,39.78,39.79,39.75,39.75,98982.0,29.5681,29.5755,29.5458,29.5458,98982.0
2015-08-14 13:30:00,39.76,39.77,39.75,39.75,20402.0,29.5532,29.5607,29.5458,29.5458,20402.0
2015-08-14 13:40:00,39.75,39.75,39.72,39.73,52653.0,29.5458,29.5458,29.5235,29.5309,52653.0
2015-08-14 13:50:00,39.73,39.73,39.71,39.71,21992.0,29.5309,29.5309,29.5161,29.5161,21992.0
2015-08-14 14:00:00,39.72,39.73,39.71,39.73,52033.0,29.5235,29.5309,29.5161,29.5309,52033.0
2015-08-14 14:10:00,39.73,39.75,39.72,39.74,26038.0,29.5309,29.5458,29.5235,29.5384,26038.0
2015-08-14 14:20:00,39.73,39.75,39.73,39.74,54671.0,29.5309,29.5458,29.5309,29.5384,54671.0
2015-08-14 14:30:00,39.75,39.75,39.73,39.75,51613.0,29.5458,29.5458,29.5309,29.5458,51613.0
2015-08-14 14:40:00,39.75,39.77,39.74,39.76,45879.0,29.5458,29.5607,29.5384,29.5532,45879.0
2015-08-14 14:50:00,39.75,39.77,39.75,39.76,86188.0,29.5458,29.5607,29.5458,29.5532,86188.0
2015-08-14 15:00:00,39.77,39.78,39.76,39.76,69774.0,29.5607,29.5681,29.5532,29.5532,69774.0
2015-08-14 15:10:00,39.77,39.8,39.76,39.8,144982.0,29.5607,29.583,29.5532,29.583,144982.0
2015-08-14 15:20:00,39.8,39.82,39.79,39.81,69109.0,29.583,29.5978,29.5755,29.5904,69109.0
2015-08-14 15:30:00,39.8,39.81,39.78,39.79,72543.0,29.583,29.5904,29.5681,29.5755,72543.0
2015-08-14 15:40:00,39.79,39.79,39.76,39.77,135079.0,29.5755,29.5755,29.5532,29.5607,135079.0
2015-08-14 15:50:00,39.77,39.79,39.76,39.79,435506.0,29.5607,29.5755,29.5532,29.5755,435506.0
2015-08-17 09:30:00,39.48,39.5,39.38,39.43,120692.0,29.3451,29.36,29.2708,29.3079,120692.0
2015-08-17 09:40:00,39.43,39.43,39.39,39.4,273558.0,29.3079,29.3079,29.2782,29.2856,273558.0
2015-08-17 09:50:00,39.41,39.47,39.4,39.47,39486.0,29.2931,29.3377,29.2856,29.3377,39486.0
2015-08-17 10:00:00,39.47,39.48,39.45,39.47,385797.0,29.3377,29.3451,29.3228,29.3377,385797.0
2015-08-17 10:10:00,39.47,39.56,39.45,39.56,112026.0,29.3377,29.4046,29.3228,29.4046,112026.0
2015-08-17 10:20:00,39.55,39.56,39.51,39.54,191593.0,29.3971,29.4046,29.3674,29.3897,191593.0
2015-08-17 10:30:00,39.53,39.55,39.49,39.5,51078.0,29.3823,29.3971,29.3525,29.36,51078.0
2015-08-17 10:40:00,39.5,39.55,39.49,39.54,28615.0,29.36,29.3971,29.3525,29.3897,28615.0
2015-08-17 10:50:00,39.55,39.58,39.54,39.55,162432.0,29.3971,29.4194,29.3897,29.3971,162432.0
2015-08-17 11:00:00,39.56,39.61,39.56,39.59,62295.0,29.4046,29.4417,29.4046,29.4269,62295.0
2015-08-17 11:10:00,39.6,39.63,39.59,39.63,107764.0,29.4343,29.4566,29.4269,29.4566,107764.0
2015-08-17 11:20:00,39.63,39.64,39.6,39.6,37221.0,29.4566,29.464,29.4343,29.4343,37221.0
2015-08-17 11:30:00,39.6,39.61,39.56,39.57,383344.0,29.4343,29.4417,29.4046,29.412,383344.0
2015-08-17 11:40:00,39.57,39.63,39.56,39.61,46109.0,29.412,29.4566,29.4046,29.4417,46109.0
2015-08-17 11:50:00,39.62,39.62,39.57,39.59,41581.0,29.4492,29.4492,29.412,29.4269,41581.0
2015-08-17 12:00:00,39.59,39.61,39.58,39.6,108253.0,29.4269,29.4417,29.4194,29.4343,108253.0
2015-08-17 12:10:00,39.6,39.62,39.59,39.61,26177.0,29.4343,29.4492,29.4269,29.4417,26177.0
2015-08-17 12:20:00,39.61,39.64,39.6,39.63,108751.0,29.4417,29.464,29.4343,29.4566,108751.0
2015-08-17 12:30:00,39.62,39.64,39.62,39.63,118619.0,29.4492,29.464,29.4492,29.4566,118619.0
2015-08-17 12:40:00,39.63,39.64,39.62,39.62,45504.0,29.4566,29.464,29.4492,29.4492,45504.0
2015-08-17 12:50:00,39.62,39.67,39.62,39.66,48071.0,29.4492,29.4863,29.4492,29.4789,48071.0
2015-08-17 13:00:00,39.66,39.67,39.65,39.65,28037.0,29.4789,29.4863,29.4715,29.4715,28037.0
2015-08-17 13:10:00,39.66,39.67,39.65,39.66,80805.0,29.4789,29.4863,29.4715,29.4789,80805.0
2015-08-17 13:20:00,39.66,39.68,39.65,39.68,70837.0,29.4789,29.4938,29.4715,29.4938,70837.0
2015-08-17 13:30:00,39.68,39.69,39.67,39.69,33751.0,29.4938,29.5012,29.4863,29.5012,33751.0
2015-08-17 13:40:00,39.69,39.7,39.67,39.7,239423.0,29.5012,29.5086,29.4863,29.5086,239423.0
2015-08-17 13:50:00,39.7,39.7,39.67,39.67,25624.0,29.5086,29.5086,29.4863,29.4863,25624.0
2015-08-17 14:00:00,39.67,39.68,39.66,39.66,72083.0,29.4863,29.4938,29.4789,29.4789,72083.0
2015-08-17 14:10:00,39.66,39.67,39.64,39.66,68108.0,29.4789,29.4863,29.464,29.4789,68108.0
2015-08-17 14:20:00,39.65,39.66,39.64,39.65,26124.0,29.4715,29.4789,29.464,29.4715,26124.0
2015-08-17 14:30:00,39.65,39.66,39.64,39.66,37407.0,29.4715,29.4789,29.464,29.4789,37407.0
2015-08-17 14:40:00,39.66,39.67,39.66,39.66,29947.0,29.4789,29.4863,29.4789,29.4789,29947.0
2015-08-17 14:50:00,39.67,39.68,39.66,39.66,21161.0,29.4863,29.4938,29.4789,29.4789,21161.0
2015-08-17 15:00:00,39.66,39.67,39.66,39.66,64515.0,29.4789,29.4863,29.4789,29.4789,64515.0
2015-08-17 15:10:00,39.67,39.67,39.65,39.66,44900.0,29.4863,29.4863,29.4715,29.4789,44900.0
2015-08-17 15:20:00,39.65,39.67,39.65,39.66,27904.0,29.4715,29.4863,29.4715,29.4789,27904.0
2015-08-17 15:30:00,39.67,39.69,39.66,39.68,522386.0,29.4863,29.5012,29.4789,29.4938,522386.0
2015-08-17 15:40:00,39.68,39.68,39.67,39.68,43542.0,29.4938,29.4938,29.4863,29.4938,43542.0
2015-08-17 15:50:00,39.67,39.71,39.67,39.71,365383.0,29.4863,29.5161,29.4863,29.5161,365383.0
2015-08-18 09:30:00,39.47,39.48,39.42,39.46,107992.0,29.3377,29.3451,29.3005,29.3302,107992.0
2015-08-18 09:40:00,39.46,39.48,39.43,39.44,128630.0,29.3302,29.3451,29.3079,29.3154,128630.0
2015-08-18 09:50:00,39.45,39.48,39.44,39.47,28968.0,29.3228,29.3451,29.3154,29.3377,28968.0
2015-08-18 10:00:00,39.47,39.5,39.43,39.5,67684.0,29.3377,29.36,29.3079,29.36,67684.0
2015-08-18 10:10:00,39.49,39.5,39.47,39.5,69678.0,29.3525,29.36,29.3377,29.36,69678.0
2015-08-18 10:20:00,39.49,39.52,39.46,39.48,162613.0,29.3525,29.3748,29.3302,29.3451,162613.0
2015-08-18 10:30:00,39.47,39.49,39.44,39.46,233350.0,29.3377,29.3525,29.3154,29.3302,233350.0
2015-08-18 10:40:00,39.46,39.5,39.46,39.5,32521.0,29.3302,29.36,29.3302,29.36,32521.0
2015-08-18 10:50:00,39.49,39.54,39.49,39.5,31538.0,29.3525,29.3897,29.3525,29.36,31538.0
2015-08-18 11:00:00,39.5,39.52,39.48,39.5,81823.0,29.36,29.3748,29.3451,29.36,81823.0
2015-08-18 11:10:00,39.5,39.52,39.49,39.49,88043.0,29.36,29.3748,29.3525,29.3525,88043.0
2015-08-18 11:20:00,39.5,39.5,39.44,39.45,290391.0,29.36,29.36,29.3154,29.3228,290391.0
2015-08-18 11:30:00,39.44,39.45,39.4,39.41,145530.0,29.3154,29.3228,29.2856,29.2931,145530.0
2015-08-18 11:40:00,39.4,39.43,39.4,39.43,57873.0,29.2856,29.3079,29.2856,29.3079,57873.0
2015-08-18 11:50:00,39.43,39.44,39.42,39.44,67998.0,29.3079,29.3154,29.3005,29.3154,67998.0
2015-08-18 12:00:00,39.43,39.44,39.42,39.43,113828.0,29.3079,29.3154,29.3005,29.3079,113828.0
2015-08-18 12:10:00,39.44,39.44,39.43,39.44,43044.0,29.3154,29.3154,29.3079,29.3154,43044.0
2015-08-18 12:20:00,39.43,39.44,39.42,39.44,83360.0,29.3079,29.3154,29.3005,29.3154,83360.0
2015-08-18 12:30:00,39.43,39.44,39.42,39.42,69301.0,29.3079,29.3154,29.3005,29.3005,69301.0
2015-08-18 12:40:00,39.43,39.43,39.41,39.41,143166.0,29.3079,29.3079,29.2931,29.2931,143166.0
2015-08-18 12:50:00,39.42,39.43,39.4,39.4,195957.0,29.3005,29.3079,29.2856,29.2856,195957.0
2015-08-18 13:00:00,39.4,39.41,39.38,39.4,97050.0,29.2856,29.2931,29.2708,29.2856,97050.0
2015-08-18 13:10:00,39.4,39.41,39.39,39.41,61451.0,29.2856,29.2931,29.2782,29.2931,61451.0
2015-08-18 13:20:00,39.41,39.41,39.4,39.41,57632.0,29.2931,29.2931,29.2856,29.2931,57632.0
2015-08-18 13:30:00,39.41,39.42,39.4,39.41,127258.0,29.2931,29.3005,29.2856,29.2931,127258.0
2015-08-18 13:40:00,39.42,39.42,39.38,39.39,358779.0,29.3005,29.3005,29.2708,29.2782,358779.0
2015-08-18 13:50:00,39.38,39.38,39.37,39.38,73914.0,29.2708,29.2708,29.2633,29.2708,73914.0
2015-08-18 14:00:00,39.37,39.41,39.37,39.41,114679.0,29.2633,29.2931,29.2633,29.2931,114679.0
2015-08-18 14:10:00,39.41,39.43,39.41,39.43,60796.0,29.2931,29.3079,29.2931,29.3079,60796.0
2015-08-18 14:20:00,39.43,39.44,39.42,39.43,62676.0,29.3079,29.3154,29.3005,29.3079,62676.0
2015-08-18 14:30:00,39.43,39.44,39.41,39.42,109425.0,29.3079,29.3154,29.2931,29.3005,109425.0
2015-08-18 14:40:00,39.42,39.43,39.38,39.38,89356.0,29.3005,29.3079,29.2708,29.2708,89356.0
2015-08-18 14:50:00,39.39,39.39,39.34,39.36,72472.0,29.2782,29.2782,29.241,29.2559,72472.0
2015-08-18 15:00:00,39.35,39.38,39.35,39.37,88657.0,29.2485,29.2708,29.2485,29.2633,88657.0
2015-08-18 15:10:00,39.38,39.39,39.36,39.38,207111.0,29.2708,29.2782,29.2559,29.2708,207111.0
2015-08-18 15:20:00,39.38,39.39,39.37,39.39,168579.0,29.2708,29.2782,29.2633,29.2782,168579.0
2015-08-18 15:30:00,39.39,39.4,39.38,39.39,99359.0,29.2782,29.2856,29.2708,29.2782,99359.0
2015-08-18 15:40:00,39.4,39.4,39.38,39.39,65304.0,29.2856,29.2856,29.2708,29.2782,65304.0
2015-08-18 15:50:00,39.4,39.41,39.39,39.4,192457.0,29.2856,29.2931,29.2782,29.2856,192457.0
2015-08-19 09:30:00,39.1,39.16,39.03,39.07,122092.0,29.0627,29.1073,29.0106,29.0404,122092.0
2015-08-19 09:40:00,39.06,39.07,39.03,39.05,180606.0,29.0329,29.0404,29.0106,29.0255,180606.0
2015-08-19 09:50:00,39.05,39.07,39.03,39.05,199385.0,29.0255,29.0404,29.0106,29.0255,199385.0
2015-08-19 10:00:00,39.04,39.09,39.04,39.09,73073.0,29.0181,29.0552,29.0181,29.0552,73073.0
2015-08-19 10:10:00,39.09,39.09,39.05,39.07,74094.0,29.0552,29.0552,29.0255,29.0404,74094.0
2015-08-19 10:20:00,39.06,39.08,39.05,39.05,100405.0,29.0329,29.0478,29.0255,29.0255,100405.0
2015-08-19 10:30:00,39.05,39.06,39.02,39.03,55270.0,29.0255,29.0329,29.0032,29.0106,55270.0
2015-08-19 10:40:00,39.03,39.04,38.98,39.0,162301.0,29.0106,29.0181,28.9735,28.9883,162301.0
2015-08-19 10:50:00,39.0,39.0,38.94,38.94,134481.0,28.9883,28.9883,28.9437,28.9437,134481.0
2015-08-19 11:00:00,38.95,38.99,38.94,38.96,94493.0,28.9512,28.9809,28.9437,28.9586,94493.0
2015-08-19 11:10:00,38.95,38.96,38.92,38.93,59709.0,28.9512,28.9586,28.9289,28.9363,59709.0
2015-08-19 11:20:00,38.93,38.95,38.92,38.92,66574.0,28.9363,28.9512,28.9289,28.9289,66574.0
2015-08-19 11:30:00,38.92,38.93,38.89,38.92,143342.0,28.9289,28.9363,28.9066,28.9289,143342.0
2015-08-19 11:40:00,38.92,38.93,38.87,38.88,66013.0,28.9289,28.9363,28.8917,28.8991,66013.0
2015-08-19 11:50:00,38.88,38.91,38.86,38.9,81213.0,28.8991,28.9214,28.8843,28.914,81213.0
2015-08-19 12:00:00,38.91,38.93,38.9,38.93,82343.0,28.9214,28.9363,28.914,28.9363,82343.0
2015-08-19 12:10:00,38.93,38.93,38.9,38.91,89199.0,28.9363,28.9363,28.914,28.9214,89199.0
2015-08-19 12:20:00,38.9,38.94,38.9,38.94,120996.0,28.914,28.9437,28.914,28.9437,120996.0
2015-08-19 12:30:00,38.94,38.96,38.93,38.96,184372.0,28.9437,28.9586,28.9363,28.9586,184372.0
2015-08-19 12:40:00,38.96,38.98,38.95,38.96,64970.0,28.9586,28.9735,28.9512,28.9586,64970.0
2015-08-19 12:50:00,38.95,38.97,38.93,38.95,194744.0,28.9512,28.966,28.9363,28.9512,194744.0
2015-08-19 13:00:00,38.95,38.98,38.94,38.98,106423.0,28.9512,28.9735,28.9437,28.9735,106423.0
2015-08-19 13:10:00,38.97,38.99,38.97,38.99,111787.0,28.966,28.9809,28.966,28.9809,111787.0
2015-08-19 13:20:00,38.99,39.0,38.96,38.96,132542.0,28.9809,28.9883,28.9586,28.9586,132542.0
2015-08-19 13:30:00,38.96,38.99,38.9,38.93,498673.0,28.9586,28.9809,28.914,28.9363,498673.0
2015-08-19 13:40:00,38.93,39.12,38.92,39.1,178607.0,28.9363,29.0775,28.9289,29.0627,178607.0
2015-08-19 13:50:00,39.09,39.12,39.06,39.08,445520.0,29.0552,29.0775,29.0329,29.0478,445520.0
2015-08-19 14:00:00,39.07,39.2,39.06,39.18,320468.0,29.0404,29.137,29.0329,29.1221,320468.0
2015-08-19 14:10:00,39.18,39.27,39.18,39.22,162463.0,29.1221,29.189,29.1221,29.1519,162463.0
2015-08-19 14:20:00,39.22,39.24,39.18,39.18,207166.0,29.1519,29.1667,29.1221,29.1221,207166.0
2015-08-19 14:30:00,39.18,39.19,39.13,39.17,161554.0,29.1221,29.1296,29.085,29.1147,161554.0
2015-08-19 14:40:00,39.17,39.17,39.08,39.12,46395.0,29.1147,29.1147,29.0478,29.0775,46395.0
2015-08-19 14:50:00,39.13,39.13,39.05,39.08,47114.0,29.085,29.085,29.0255,29.0478,47114.0
2015-08-19 15:00:00,39.07,39.07,39.03,39.05,97120.0,29.0404,29.0404,29.0106,29.0255,97120.0
2015-08-19 15:10:00,39.05,39.06,39.02,39.06,87405.0,29.0255,29.0329,29.0032,29.0329,87405.0
2015-08-19 15:20:00,39.06,39.1,39.05,39.09,83583.0,29.0329,29.0627,29.0255,29.0552,83583.0
2015-08-19 15:30:00,39.09,39.12,39.05,39.07,144578.0,29.0552,29.0775,29.0255,29.0404,144578.0
2015-08-19 15:40:00,39.06,39.11,39.06,39.11,72934.0,29.0329,29.0701,29.0329,29.0701,72934.0
2015-08-19 15:50:00,39.11,39.12,39.07,39.08,187673.0,29.0701,29.0775,29.0404,29.0478,187673.0
2015-08-20 09:30:00,38.68,38.72,38.58,38.64,201552.0,28.7505,28.7802,28.6761,28.7207,201552.0
2015-08-20 09:40:00,38.65,38.68,38.58,38.6,186095.0,28.7282,28.7505,28.6761,28.691,186095.0
2015-08-20 09:50:00,38.59,38.62,38.54,38.56,87779.0,28.6836,28.7059,28.6464,28.6613,87779.0
2015-08-20 10:00:00,38.56,38.57,38.49,38.5,120387.0,28.6613,28.6687,28.6093,28.6167,120387.0
2015-08-20 10:10:00,38.5,38.56,38.49,38.51,56291.0,28.6167,28.6613,28.6093,28.6241,56291.0
2015-08-20 10:20:00,38.51,38.52,38.45,38.48,196798.0,28.6241,28.6315,28.5795,28.6018,196798.0
2015-08-20 10:30:00,38.48,38.56,38.47,38.55,116687.0,28.6018,28.6613,28.5944,28.6538,116687.0
2015-08-20 10:40:00,38.54,38.57,38.54,38.55,56640.0,28.6464,28.6687,28.6464,28.6538,56640.0
2015-08-20 10:50:00,38.55,38.57,38.49,38.5,254261.0,28.6538,28.6687,28.6093,28.6167,254261.0
2015-08-20 11:00:00,38.5,38.52,38.48,38.49,133771.0,28.6167,28.6315,28.6018,28.6093,133771.0
2015-08-20 11:10:00,38.48,38.49,38.41,38.41,219076.0,28.6018,28.6093,28.5498,28.5498,219076.0
2015-08-20 11:20:00,38.41,38.48,38.4,38.45,60727.0,28.5498,28.6018,28.5424,28.5795,60727.0
2015-08-20 11:30:00,38.46,38.48,38.43,38.44,54799.0,28.587,28.6018,28.5647,28.5721,54799.0
2015-08-20 11:40:00,38.45,38.46,38.44,38.45,55300.0,28.5795,28.587,28.5721,28.5795,55300.0
2015-08-20 11:50:00,38.45,38.49,38.44,38.48,82198.0,28.5795,28.6093,28.5721,28.6018,82198.0
2015-08-20 12:00:00,38.49,38.5,38.45,38.49,88822.0,28.6093,28.6167,28.5795,28.6093,88822.0
2015-08-20 12:10:00,38.48,38.49,38.43,38.45,99713.0,28.6018,28.6093,28.5647,28.5795,99713.0
2015-08-20 12:20:00,38.45,38.46,38.4,38.41,168535.0,28.5795,28.587,28.5424,28.5498,168535.0
2015-08-20 12:30:00,38.41,38.44,38.4,38.41,120887.0,28.5498,28.5721,28.5424,28.5498,120887.0
2015-08-20 12:40:00,38.4,38.4,38.33,38.36,293552.0,28.5424,28.5424,28.4903,28.5126,293552.0
2015-08-20 12:50:00,38.36,38.36,38.3,38.3,278925.0,28.5126,28.5126,28.468,28.468,278925.0
2015-08-20 13:00:00,38.3,38.32,38.28,38.29,418514.0,28.468,28.4829,28.4532,28.4606,418514.0
2015-08-20 13:10:00,38.29,38.31,38.28,38.31,434456.0,28.4606,28.4755,28.4532,28.4755,434456.0
2015-08-20 13:20:00,38.31,38.34,38.31,38.32,556712.0,28.4755,28.4978,28.4755,28.4829,556712.0
2015-08-20 13:30:00,38.32,38.34,38.31,38.32,201257.0,28.4829,28.4978,28.4755,28.4829,201257.0
2015-08-20 13:40:00,38.31,38.33,38.29,38.33,275722.0,28.4755,28.4903,28.4606,28.4903,275722.0
2015-08-20 13:50:00,38.32,38.36,38.32,38.36,423208.0,28.4829,28.5126,28.4829,28.5126,423208.0
2015-08-20 14:00:00,38.36,38.36,38.3,38.3,145367.0,28.5126,28.5126,28.468,28.468,145367.0
2015-08-20 14:10:00,38.3,38.32,38.28,38.3,404551.0,28.468,28.4829,28.4532,28.468,404551.0
2015-08-20 14:20:00,38.3,38.32,38.26,38.27,246707.0,28.468,28.4829,28.4383,28.4457,246707.0
2015-08-20 14:30:00,38.27,38.27,38.22,38.23,441347.0,28.4457,28.4457,28.4086,28.416,441347.0
2015-08-20 14:40:00,38.23,38.24,38.16,38.17,361532.0,28.416,28.4234,28.364,28.3714,361532.0
2015-08-20 14:50:00,38.16,38.21,38.16,38.18,348998.0,28.364,28.4011,28.364,28.3788,348998.0
2015-08-20 15:00:00,38.19,38.23,38.18,38.23,169624.0,28.3863,28.416,28.3788,28.416,169624.0
2015-08-20 15:10:00,38.23,38.25,38.2,38.21,152723.0,28.416,28.4309,28.3937,28.4011,152723.0
2015-08-20 15:20:00,38.21,38.24,38.2,38.23,166015.0,28.4011,28.4234,28.3937,28.416,166015.0
2015-08-20 15:30:00,38.24,38.28,38.23,38.24,142704.0,28.4234,28.4532,28.416,28.4234,142704.0
2015-08-20 15:40:00,38.24,38.25,38.19,38.2,304090.0,28.4234,28.4309,28.3863,28.3937,304090.0
2015-08-20 15:50:00,38.19,38.2,38.12,38.12,501772.0,28.3863,28.3937,28.3342,28.3342,501772.0
2015-08-21 09:30:00,38.02,38.1,37.92,38.03,257743.0,28.2599,28.3194,28.1856,28.2673,257743.0
2015-08-21 09:40:00,38.02,38.04,37.96,38.02,228866.0,28.2599,28.2748,28.2153,28.2599,228866.0
2015-08-21 09:50:00,38.01,38.04,37.99,38.03,303391.0,28.2525,28.2748,28.2376,28.2673,303391.0
2015-08-21 10:00:00,38.02,38.09,38.0,38.06,336023.0,28.2599,28.3119,28.245,28.2896,336023.0
2015-08-21 10:10:00,38.06,38.07,37.99,38.02,64296.0,28.2896,28.2971,28.2376,28.2599,64296.0
2015-08-21 10:20:00,38.01,38.05,37.94,37.94,221353.0,28.2525,28.2822,28.2004,28.2004,221353.0
2015-08-21 10:30:00,37.94,37.96,37.81,37.83,179575.0,28.2004,28.2153,28.1038,28.1187,179575.0
2015-08-21 10:40:00,37.84,37.86,37.79,37.8,278171.0,28.1261,28.141,28.0889,28.0964,278171.0
2015-08-21 10:50:00,37.8,37.86,37.77,37.79,196322.0,28.0964,28.141,28.0741,28.0889,196322.0
2015-08-21 11:00:00,37.8,37.81,37.67,37.69,164247.0,28.0964,28.1038,27.9998,28.0146,164247.0
2015-08-21 11:10:00,37.68,37.69,37.6,37.66,205706.0,28.0072,28.0146,27.9477,27.9923,205706.0
2015-08-21 11:20:00,37.67,37.67,37.59,37.6,67408.0,27.9998,27.9998,27.9403,27.9477,67408.0
2015-08-21 11:30:00,37.59,37.61,37.44,37.44,352719.0,27.9403,27.9552,27.8288,27.8288,352719.0
2015-08-21 11:40:00,37.44,37.57,37.43,37.56,271856.0,27.8288,27.9254,27.8214,27.918,271856.0
2015-08-21 11:50:00,37.56,37.63,37.53,37.61,211240.0,27.918,27.97,27.8957,27.9552,211240.0
2015-08-21 12:00:00,37.62,37.67,37.59,37.65,311588.0,27.9626,27.9998,27.9403,27.9849,311588.0
2015-08-21 12:10:00,37.65,37.68,37.56,37.59,193462.0,27.9849,28.0072,27.918,27.9403,193462.0
2015-08-21 12:20:00,37.59,37.6,37.5,37.51,403838.0,27.9403,27.9477,27.8734,27.8808,403838.0
2015-08-21 12:30:00,37.51,37.57,37.51,37.54,285198.0,27.8808,27.9254,27.8808,27.9031,285198.0
2015-08-21 12:40:00,37.54,37.54,37.48,37.51,244291.0,27.9031,27.9031,27.8585,27.8808,244291.0
2015-08-21 12:50:00,37.51,37.52,37.37,37.37,388037.0,27.8808,27.8883,27.7768,27.7768,388037.0
2015-08-21 13:00:00,37.37,37.42,37.35,37.37,451306.0,27.7768,27.8139,27.7619,27.7768,451306.0
2015-08-21 13:10:00,37.37,37.41,37.36,37.38,210159.0,27.7768,27.8065,27.7693,27.7842,210159.0
2015-08-21 13:20:00,37.38,37.45,37.37,37.43,482581.0,27.7842,27.8362,27.7768,27.8214,482581.0
2015-08-21 13:30:00,37.43,37.44,37.38,37.42,156080.0,27.8214,27.8288,27.7842,27.8139,156080.0
2015-08-21 13:40:00,37.42,37.45,37.4,37.41,423826.0,27.8139,27.8362,27.7991,27.8065,423826.0
2015-08-21 13:50:00,37.41,37.46,37.37,37.46,414234.0,27.8065,27.8437,27.7768,27.8437,414234.0
2015-08-21 14:00:00,37.45,37.52,37.45,37.5,286051.0,27.8362,27.8883,27.8362,27.8734,286051.0
2015-08-21 14:10:00,37.5,37.5,37.43,37.46,337900.0,27.8734,27.8734,27.8214,27.8437,337900.0
2015-08-21 14:20:00,37.46,37.47,37.41,37.43,471906.0,27.8437,27.8511,27.8065,27.8214,471906.0
2015-08-21 14:30:00,37.43,37.45,37.35,37.37,245256.0,27.8214,27.8362,27.7619,27.7768,245256.0
2015-08-21 14:40:00,37.38,37.38,37.27,37.27,188441.0,27.7842,27.7842,27.7024,27.7024,188441.0
2015-08-21 14:50:00,37.27,37.31,37.24,37.3,212605.0,27.7024,27.7322,27.6801,27.7247,212605.0
2015-08-21 15:00:00,37.29,37.31,37.24,37.25,128370.0,27.7173,27.7322,27.6801,27.6876,128370.0
2015-08-21 15:10:00,37.25,37.25,37.14,37.23,267652.0,27.6876,27.6876,27.6058,27.6727,267652.0
2015-08-21 15:20:00,37.22,37.29,37.2,37.24,265929.0,27.6653,27.7173,27.6504,27.6801,265929.0
2015-08-21 15:30:00,37.24,37.25,37.15,37.21,347895.0,27.6801,27.6876,27.6132,27.6578,347895.0
2015-08-21 15:40:00,37.22,37.28,37.21,37.27,460030.0,27.6653,27.7099,27.6578,27.7024,460030.0
2015-08-21 15:50:00,37.26,37.3,37.17,37.18,651833.0,27.695,27.7247,27.6281,27.6355,651833.0
2015-08-24 09:30:00,35.65,35.75,35.11,35.48,914160.0,26.4983,26.5726,26.0969,26.3719,914160.0
2015-08-24 09:40:00,35.48,35.78,35.47,35.54,608064.0,26.3719,26.5949,26.3645,26.4165,608064.0
2015-08-24 09:50:00,35.56,35.67,35.36,35.64,425802.0,26.4314,26.5132,26.2828,26.4909,425802.0
2015-08-24 10:00:00,35.63,35.98,35.56,35.95,630167.0,26.4834,26.7436,26.4314,26.7213,630167.0
2015-08-24 10:10:00,35.94,36.16,35.91,36.11,564530.0,26.7139,26.8774,26.6916,26.8402,564530.0
2015-08-24 10:20:00,36.11,36.35,36.09,36.16,532129.0,26.8402,27.0186,26.8254,26.8774,532129.0
2015-08-24 10:30:00,36.16,36.32,36.01,36.23,838532.0,26.8774,26.9963,26.7659,26.9294,838532.0
2015-08-24 10:40:00,36.23,36.27,36.07,36.19,520801.0,26.9294,26.9591,26.8105,26.8997,520801.0
2015-08-24 10:50:00,36.18,36.28,36.15,36.2,626981.0,26.8922,26.9666,26.87,26.9071,626981.0
2015-08-24 11:00:00,36.2,36.21,36.02,36.08,1183459.0,26.9071,26.9145,26.7733,26.8179,1183459.0
2015-08-24 11:10:00,36.07,36.07,35.87,35.98,1058978.0,26.8105,26.8105,26.6618,26.7436,1058978.0
2015-08-24 11:20:00,35.99,36.01,35.89,35.95,2346120.0,26.751,26.7659,26.6767,26.7213,2346120.0
2015-08-24 11:30:00,35.94,36.06,35.91,36.04,667125.0,26.7139,26.8031,26.6916,26.7882,667125.0
2015-08-24 11:40:00,36.04,36.18,35.99,36.17,683779.0,26.7882,26.8922,26.751,26.8848,683779.0
2015-08-24 11:50:00,36.18,36.4,36.16,36.37,353748.0,26.8922,27.0558,26.8774,27.0335,353748.0
2015-08-24 12:00:00,36.37,36.4,36.26,36.38,822654.0,27.0335,27.0558,26.9517,27.0409,822654.0
2015-08-24 12:10:00,36.38,36.5,36.36,36.45,597823.0,27.0409,27.1301,27.026,27.0929,597823.0
2015-08-24 12:20:00,36.46,36.59,36.44,36.55,604938.0,27.1004,27.197,27.0855,27.1673,604938.0
2015-08-24 12:30:00,36.54,36.67,36.5,36.66,547218.0,27.1598,27.2565,27.1301,27.249,547218.0
2015-08-24 12:40:00,36.65,36.67,36.51,36.52,688986.0,27.2416,27.2565,27.1375,27.145,688986.0
2015-08-24 12:50:00,36.53,36.63,36.52,36.57,390362.0,27.1524,27.2267,27.145,27.1821,390362.0
2015-08-24 13:00:00,36.58,36.66,36.57,36.66,486542.0,27.1896,27.249,27.1821,27.249,486542.0
2015-08-24 13:10:00,36.65,36.74,36.61,36.72,482922.0,27.2416,27.3085,27.2119,27.2936,482922.0
2015-08-24 13:20:00,36.71,36.71,36.56,36.58,756252.0,27.2862,27.2862,27.1747,27.1896,756252.0
2015-08-24 13:30:00,36.58,36.58,36.42,36.43,576293.0,27.1896,27.1896,27.0706,27.0781,576293.0
2015-08-24 13:40:00,36.43,36.57,36.39,36.56,401113.0,27.0781,27.1821,27.0483,27.1747,401113.0
2015-08-24 13:50:00,36.55,36.56,36.38,36.39,1301822.0,27.1673,27.1747,27.0409,27.0483,1301822.0
2015-08-24 14:00:00,36.39,36.44,36.33,36.34,660686.0,27.0483,27.0855,27.0037,27.0112,660686.0
2015-08-24 14:10:00,36.33,36.36,36.1,36.24,475550.0,27.0037,27.026,26.8328,26.9368,475550.0
2015-08-24 14:20:00,36.26,36.33,36.15,36.16,292147.0,26.9517,27.0037,26.87,26.8774,292147.0
2015-08-24 14:30:00,36.16,36.29,36.14,36.26,657417.0,26.8774,26.974,26.8625,26.9517,657417.0
2015-08-24 14:40:00,36.26,36.26,36.07,36.08,541160.0,26.9517,26.9517,26.8105,26.8179,541160.0
2015-08-24 14:50:00,36.08,36.09,35.84,35.88,891159.0,26.8179,26.8254,26.6395,26.6693,891159.0
2015-08-24 15:00:00,35.87,35.95,35.73,35.95,886925.0,26.6618,26.7213,26.5578,26.7213,886925.0
2015-08-24 15:10:00,35.95,35.95,35.72,35.73,585425.0,26.7213,26.7213,26.5503,26.5578,585425.0
2015-08-24 15:20:00,35.73,35.78,35.65,35.73,892162.0,26.5578,26.5949,26.4983,26.5578,892162.0
2015-08-24 15:30:00,35.72,36.01,35.63,35.98,730829.0,26.5503,26.7659,26.4834,26.7436,730829.0
2015-08-24 15:40:00,35.98,36.31,35.91,36.07,1543373.0,26.7436,26.9889,26.6916,26.8105,1543373.0
2015-08-24 15:50:00,36.07,36.2,35.9,35.91,1435145.0,26.8105,26.9071,26.6841,26.6916,1435145.0
2015-08-25 09:30:00,37.52,37.68,37.31,37.35,440235.0,27.8883,28.0072,27.7322,27.7619,440235.0
2015-08-25 09:40:00,37.36,37.38,37.19,37.25,563454.0,27.7693,27.7842,27.643,27.6876,563454.0
2015-08-25 09:50:00,37.23,37.3,37.18,37.26,325650.0,27.6727,27.7247,27.6355,27.695,325650.0
2015-08-25 10:00:00,37.26,37.29,37.2,37.26,589932.0,27.695,27.7173,27.6504,27.695,589932.0
2015-08-25 10:10:00,37.27,37.34,37.2,37.26,527374.0,27.7024,27.7545,27.6504,27.695,527374.0
2015-08-25 10:20:00,37.26,37.28,37.17,37.21,424366.0,27.695,27.7099,27.6281,27.6578,424366.0
2015-08-25 10:30:00,37.21,37.21,37.1,37.11,567379.0,27.6578,27.6578,27.5761,27.5835,567379.0
2015-08-25 10:40:00,37.12,37.18,37.09,37.12,456976.0,27.5909,27.6355,27.5686,27.5909,456976.0
2015-08-25 10:50:00,37.12,37.16,37.08,37.11,228260.0,27.5909,27.6207,27.5612,27.5835,228260.0
2015-08-25 11:00:00,37.11,37.18,37.11,37.17,155830.0,27.5835,27.6355,27.5835,27.6281,155830.0
2015-08-25 11:10:00,37.17,37.3,37.17,37.27,225468.0,27.6281,27.7247,27.6281,27.7024,225468.0
2015-08-25 11:20:00,37.27,37.33,37.22,37.23,130106.0,27.7024,27.747,27.6653,27.6727,130106.0
2015-08-25 11:30:00,37.23,37.24,37.11,37.11,409136.0,27.6727,27.6801,27.5835,27.5835,409136.0
2015-08-25 11:40:00,37.11,37.12,37.06,37.11,282767.0,27.5835,27.5909,27.5463,27.5835,282767.0
2015-08-25 11:50:00,37.11,37.12,37.0,37.02,1476308.0,27.5835,27.5909,27.5017,27.5166,1476308.0
2015-08-25 12:00:00,37.02,37.04,36.99,37.04,223596.0,27.5166,27.5315,27.4943,27.5315,223596.0
2015-08-25 12:10:00,37.04,37.05,36.95,36.96,537560.0,27.5315,27.5389,27.4646,27.472,537560.0
2015-08-25 12:20:00,36.96,37.04,36.96,37.02,231144.0,27.472,27.5315,27.472,27.5166,231144.0
2015-08-25 12:30:00,37.02,37.03,36.95,36.96,117967.0,27.5166,27.524,27.4646,27.472,117967.0
2015-08-25 12:40:00,36.95,36.99,36.95,36.97,334949.0,27.4646,27.4943,27.4646,27.4794,334949.0
2015-08-25 12:50:00,36.98,37.0,36.94,36.95,264506.0,27.4869,27.5017,27.4571,27.4646,264506.0
2015-08-25 13:00:00,36.95,36.95,36.89,36.9,237091.0,27.4646,27.4646,27.42,27.4274,237091.0
2015-08-25 13:10:00,36.9,36.9,36.81,36.81,121529.0,27.4274,27.4274,27.3605,27.3605,121529.0
2015-08-25 13:20:00,36.81,36.86,36.68,36.71,166171.0,27.3605,27.3977,27.2639,27.2862,166171.0
2015-08-25 13:30:00,36.69,36.78,36.68,36.77,176430.0,27.2713,27.3382,27.2639,27.3308,176430.0
2015-08-25 13:40:00,36.77,36.77,36.72,36.73,107445.0,27.3308,27.3308,27.2936,27.3011,107445.0
2015-08-25 13:50:00,36.73,36.86,36.72,36.82,199282.0,27.3011,27.3977,27.2936,27.368,199282.0
2015-08-25 14:00:00,36.81,36.83,36.73,36.75,236628.0,27.3605,27.3754,27.3011,27.3159,236628.0
2015-08-25 14:10:00,36.75,36.8,36.71,36.79,1321019.0,27.3159,27.3531,27.2862,27.3457,1321019.0
2015-08-25 14:20:00,36.78,36.86,36.77,36.79,245688.0,27.3382,27.3977,27.3308,27.3457,245688.0
2015-08-25 14:30:00,36.8,36.84,36.74,36.76,214411.0,27.3531,27.3828,27.3085,27.3234,214411.0
2015-08-25 14:40:00,36.76,36.82,36.75,36.82,194128.0,27.3234,27.368,27.3159,27.368,194128.0
2015-08-25 14:50:00,36.83,36.89,36.83,36.87,484651.0,27.3754,27.42,27.3754,27.4051,484651.0
2015-08-25 15:00:00,36.87,36.9,36.78,36.8,643052.0,27.4051,27.4274,27.3382,27.3531,643052.0
2015-08-25 15:10:00,36.8,36.81,36.67,36.69,356695.0,27.3531,27.3605,27.2565,27.2713,356695.0
2015-08-25 15:20:00,36.69,36.7,36.61,36.63,449014.0,27.2713,27.2788,27.2119,27.2267,449014.0
2015-08-25 15:30:00,36.63,36.66,36.47,36.49,667955.0,27.2267,27.249,27.1078,27.1227,667955.0
2015-08-25 15:40:00,36.48,36.56,36.27,36.33,795542.0,27.1152,27.1747,26.9591,27.0037,795542.0
2015-08-25 15:50:00,36.33,36.51,36.29,36.3,893869.0,27.0037,27.1375,26.974,26.9814,893869.0
2015-08-26 09:30:00,37.88,37.89,36.97,36.99,409455.0,28.1558,28.1633,27.4794,27.4943,409455.0
2015-08-26 09:40:00,36.99,37.0,36.87,36.98,395462.0,27.4943,27.5017,27.4051,27.4869,395462.0
2015-08-26 09:50:00,36.99,36.99,36.84,36.92,269265.0,27.4943,27.4943,27.3828,27.4423,269265.0
2015-08-26 10:00:00,36.92,37.0,36.87,36.92,164898.0,27.4423,27.5017,27.4051,27.4423,164898.0
2015-08-26 10:10:00,36.92,36.95,36.71,36.71,404255.0,27.4423,27.4646,27.2862,27.2862,404255.0
2015-08-26 10:20:00,36.7,36.86,36.67,36.83,345077.0,27.2788,27.3977,27.2565,27.3754,345077.0
2015-08-26 10:30:00,36.84,36.97,36.78,36.84,699492.0,27.3828,27.4794,27.3382,27.3828,699492.0
2015-08-26 10:40:00,36.84,36.84,36.73,36.81,697113.0,27.3828,27.3828,27.3011,27.3605,697113.0
2015-08-26 10:50:00,36.82,36.87,36.7,36.75,202428.0,27.368,27.4051,27.2788,27.3159,202428.0
2015-08-26 11:00:00,36.75,36.75,36.66,36.7,168420.0,27.3159,27.3159,27.249,27.2788,168420.0
2015-08-26 11:10:00,36.7,36.72,36.62,36.71,187813.0,27.2788,27.2936,27.2193,27.2862,187813.0
2015-08-26 11:20:00,36.7,36.75,36.68,36.69,183775.0,27.2788,27.3159,27.2639,27.2713,183775.0
2015-08-26 11:30:00,36.7,36.71,36.5,36.5,191703.0,27.2788,27.2862,27.1301,27.1301,191703.0
2015-08-26 11:40:00,36.49,36.59,36.48,36.53,367652.0,27.1227,27.197,27.1152,27.1524,367652.0
2015-08-26 11:50:00,36.54,36.59,36.52,36.54,166662.0,27.1598,27.197,27.145,27.1598,166662.0
2015-08-26 12:00:00,36.53,36.54,36.49,36.52,227505.0,27.1524,27.1598,27.1227,27.145,227505.0
2015-08-26 12:10:00,36.53,36.57,36.51,36.55,210738.0,27.1524,27.1821,27.1375,27.1673,210738.0
2015-08-26 12:20:00,36.56,36.58,36.45,36.47,235474.0,27.1747,27.1896,27.0929,27.1078,235474.0
2015-08-26 12:30:00,36.46,36.47,36.38,36.4,133212.0,27.1004,27.1078,27.0409,27.0558,133212.0
2015-08-26 12:40:00,36.4,36.44,36.36,36.43,179721.0,27.0558,27.0855,27.026,27.0781,179721.0
2015-08-26 12:50:00,36.42,36.56,36.4,36.56,159968.0,27.0706,27.1747,27.0558,27.1747,159968.0
2015-08-26 13:00:00,36.56,36.6,36.48,36.5,270089.0,27.1747,27.2044,27.1152,27.1301,270089.0
2015-08-26 13:10:00,36.5,36.55,36.48,36.52,194572.0,27.1301,27.1673,27.1152,27.145,194572.0
2015-08-26 13:20:00,36.52,36.64,36.51,36.64,282248.0,27.145,27.2342,27.1375,27.2342,282248.0
2015-08-26 13:30:00,36.64,36.76,36.62,36.74,253737.0,27.2342,27.3234,27.2193,27.3085,253737.0
2015-08-26 13:40:00,36.74,36.76,36.67,36.69,307766.0,27.3085,27.3234,27.2565,27.2713,307766.0
2015-08-26 13:50:00,36.68,36.77,36.68,36.76,199314.0,27.2639,27.3308,27.2639,27.3234,199314.0
2015-08-26 14:00:00,36.77,36.77,36.66,36.69,170947.0,27.3308,27.3308,27.249,27.2713,170947.0
2015-08-26 14:10:00,36.7,36.72,36.5,36.52,273724.0,27.2788,27.2936,27.1301,27.145,273724.0
2015-08-26 14:20:00,36.52,36.58,36.49,36.56,323254.0,27.145,27.1896,27.1227,27.1747,323254.0
2015-08-26 14:30:00,36.56,36.67,36.54,36.66,264751.0,27.1747,27.2565,27.1598,27.249,264751.0
2015-08-26 14:40:00,36.66,36.81,36.66,36.71,460005.0,27.249,27.3605,27.249,27.2862,460005.0
2015-08-26 14:50:00,36.71,36.77,36.69,36.76,404015.0,27.2862,27.3308,27.2713,27.3234,404015.0
2015-08-26 15:00:00,36.77,36.89,36.71,36.89,263750.0,27.3308,27.42,27.2862,27.42,263750.0
2015-08-26 15:10:00,36.89,36.99,36.88,36.98,323385.0,27.42,27.4943,27.4126,27.4869,323385.0
2015-08-26 15:20:00,36.99,37.02,36.92,36.96,404040.0,27.4943,27.5166,27.4423,27.472,404040.0
2015-08-26 15:30:00,36.96,37.06,36.95,37.01,585333.0,27.472,27.5463,27.4646,27.5092,585333.0
2015-08-26 15:40:00,37.02,37.15,37.0,37.1,646078.0,27.5166,27.6132,27.5017,27.5761,646078.0
2015-08-26 15:50:00,37.1,37.22,37.1,37.21,574724.0,27.5761,27.6653,27.5761,27.6578,574724.0
2015-08-27 09:30:00,37.41,37.44,37.36,37.43,394982.0,27.8065,27.8288,27.7693,27.8214,394982.0
2015-08-27 09:40:00,37.44,37.49,37.38,37.41,380281.0,27.8288,27.866,27.7842,27.8065,380281.0
2015-08-27 09:50:00,37.41,37.47,37.34,37.37,279701.0,27.8065,27.8511,27.7545,27.7768,279701.0
2015-08-27 10:00:00,37.37,37.42,37.34,37.42,179703.0,27.7768,27.8139,27.7545,27.8139,179703.0
2015-08-27 10:10:00,37.43,37.48,37.4,37.46,154075.0,27.8214,27.8585,27.7991,27.8437,154075.0
2015-08-27 10:20:00,37.46,37.49,37.42,37.46,144959.0,27.8437,27.866,27.8139,27.8437,144959.0
2015-08-27 10:30:00,37.45,37.49,37.4,37.48,144337.0,27.8362,27.866,27.7991,27.8585,144337.0
2015-08-27 10:40:00,37.48,37.54,37.45,37.54,168090.0,27.8585,27.9031,27.8362,27.9031,168090.0
2015-08-27 10:50:00,37.54,37.58,37.5,37.55,212755.0,27.9031,27.9329,27.8734,27.9106,212755.0
2015-08-27 11:00:00,37.56,37.66,37.54,37.61,273510.0,27.918,27.9923,27.9031,27.9552,273510.0
2015-08-27 11:10:00,37.62,37.62,37.56,37.59,300271.0,27.9626,27.9626,27.918,27.9403,300271.0
2015-08-27 11:20:00,37.59,37.65,37.57,37.61,248905.0,27.9403,27.9849,27.9254,27.9552,248905.0
2015-08-27 11:30:00,37.62,37.64,37.54,37.54,142308.0,27.9626,27.9775,27.9031,27.9031,142308.0
2015-08-27 11:40:00,37.55,37.58,37.51,37.57,237333.0,27.9106,27.9329,27.8808,27.9254,237333.0
2015-08-27 11:50:00,37.56,37.58,37.53,37.55,170411.0,27.918,27.9329,27.8957,27.9106,170411.0
2015-08-27 12:00:00,37.55,37.63,37.55,37.61,266155.0,27.9106,27.97,27.9106,27.9552,266155.0
2015-08-27 12:10:00,37.6,37.62,37.57,37.59,106924.0,27.9477,27.9626,27.9254,27.9403,106924.0
2015-08-27 12:20:00,37.59,37.61,37.56,37.61,172692.0,27.9403,27.9552,27.918,27.9552,172692.0
2015-08-27 12:30:00,37.61,37.65,37.6,37.65,135055.0,27.9552,27.9849,27.9477,27.9849,135055.0
2015-08-27 12:40:00,37.64,37.64,37.61,37.64,113920.0,27.9775,27.9775,27.9552,27.9775,113920.0
2015-08-27 12:50:00,37.64,37.74,37.64,37.73,189804.0,27.9775,28.0518,27.9775,28.0443,189804.0
2015-08-27 13:00:00,37.73,37.75,37.71,37.73,105877.0,28.0443,28.0592,28.0295,28.0443,105877.0
2015-08-27 13:10:00,37.73,37.77,37.72,37.74,304603.0,28.0443,28.0741,28.0369,28.0518,304603.0
2015-08-27 13:20:00,37.74,37.74,37.69,37.71,153961.0,28.0518,28.0518,28.0146,28.0295,153961.0
2015-08-27 13:30:00,37.7,37.73,37.68,37.7,181028.0,28.0221,28.0443,28.0072,28.0221,181028.0
2015-08-27 13:40:00,37.7,37.74,37.69,37.71,203702.0,28.0221,28.0518,28.0146,28.0295,203702.0
2015-08-27 13:50:00,37.7,37.77,37.68,37.77,177859.0,28.0221,28.0741,28.0072,28.0741,177859.0
2015-08-27 14:00:00,37.76,37.77,37.73,37.73,99460.0,28.0666,28.0741,28.0443,28.0443,99460.0
2015-08-27 14:10:00,37.72,37.75,37.64,37.67,208453.0,28.0369,28.0592,27.9775,27.9998,208453.0
2015-08-27 14:20:00,37.66,37.68,37.55,37.58,276078.0,27.9923,28.0072,27.9106,27.9329,276078.0
2015-08-27 14:30:00,37.58,37.65,37.55,37.65,305339.0,27.9329,27.9849,27.9106,27.9849,305339.0
2015-08-27 14:40:00,37.65,37.65,37.5,37.51,174087.0,27.9849,27.9849,27.8734,27.8808,174087.0
2015-08-27 14:50:00,37.51,37.58,37.44,37.45,153283.0,27.8808,27.9329,27.8288,27.8362,153283.0
2015-08-27 15:00:00,37.45,37.51,37.37,37.46,358500.0,27.8362,27.8808,27.7768,27.8437,358500.0
2015-08-27 15:10:00,37.45,37.5,37.39,37.47,313574.0,27.8362,27.8734,27.7916,27.8511,313574.0
2015-08-27 15:20:00,37.47,37.59,37.42,37.58,399912.0,27.8511,27.9403,27.8139,27.9329,399912.0
2015-08-27 15:30:00,37.58,37.62,37.51,37.54,652239.0,27.9329,27.9626,27.8808,27.9031,652239.0
2015-08-27 15:40:00,37.54,37.67,37.53,37.65,732478.0,27.9031,27.9998,27.8957,27.9849,732478.0
2015-08-27 15:50:00,37.64,38.56,37.61,37.69,759406.0,27.9775,28.6613,27.9552,28.0146,759406.0
2015-08-28 09:30:00,37.52,37.54,37.46,37.53,312124.0,27.8883,27.9031,27.8437,27.8957,312124.0
2015-08-28 09:40:00,37.53,37.54,37.46,37.47,228990.0,27.8957,27.9031,27.8437,27.8511,228990.0
2015-08-28 09:50:00,37.47,37.58,37.47,37.58,132716.0,27.8511,27.9329,27.8511,27.9329,132716.0
2015-08-28 10:00:00,37.57,37.57,37.47,37.48,235725.0,27.9254,27.9254,27.8511,27.8585,235725.0
2015-08-28 10:10:00,37.49,37.52,37.44,37.49,195522.0,27.866,27.8883,27.8288,27.866,195522.0
2015-08-28 10:20:00,37.49,37.56,37.43,37.53,176142.0,27.866,27.918,27.8214,27.8957,176142.0
2015-08-28 10:30:00,37.54,37.59,37.46,37.49,1897851.0,27.9031,27.9403,27.8437,27.866,1897851.0
2015-08-28 10:40:00,37.49,37.5,37.43,37.45,1387610.0,27.866,27.8734,27.8214,27.8362,1387610.0
2015-08-28 10:50:00,37.45,37.5,37.44,37.47,821680.0,27.8362,27.8734,27.8288,27.8511,821680.0
2015-08-28 11:00:00,37.47,37.57,37.46,37.54,147387.0,27.8511,27.9254,27.8437,27.9031,147387.0
2015-08-28 11:10:00,37.54,37.61,37.53,37.61,118870.0,27.9031,27.9552,27.8957,27.9552,118870.0
2015-08-28 11:20:00,37.61,37.66,37.6,37.62,115128.0,27.9552,27.9923,27.9477,27.9626,115128.0
2015-08-28 11:30:00,37.62,37.68,37.6,37.65,303345.0,27.9626,28.0072,27.9477,27.9849,303345.0
2015-08-28 11:40:00,37.65,37.65,37.56,37.57,142311.0,27.9849,27.9849,27.918,27.9254,142311.0
2015-08-28 11:50:00,37.57,37.6,37.48,37.52,191499.0,27.9254,27.9477,27.8585,27.8883,191499.0
2015-08-28 12:00:00,37.54,37.57,37.49,37.55,406039.0,27.9031,27.9254,27.866,27.9106,406039.0
2015-08-28 12:10:00,37.54,37.61,37.52,37.6,153019.0,27.9031,27.9552,27.8883,27.9477,153019.0
2015-08-28 12:20:00,37.59,37.6,37.55,37.58,201179.0,27.9403,27.9477,27.9106,27.9329,201179.0
2015-08-28 12:30:00,37.58,37.63,37.57,37.59,261869.0,27.9329,27.97,27.9254,27.9403,261869.0
2015-08-28 12:40:00,37.59,37.63,37.59,37.61,194619.0,27.9403,27.97,27.9403,27.9552,194619.0
2015-08-28 12:50:00,37.62,37.67,37.61,37.66,179300.0,27.9626,27.9998,27.9552,27.9923,179300.0
2015-08-28 13:00:00,37.67,37.69,37.63,37.68,120286.0,27.9998,28.0146,27.97,28.0072,120286.0
2015-08-28 13:10:00,37.67,37.7,37.67,37.69,64426.0,27.9998,28.0221,27.9998,28.0146,64426.0
2015-08-28 13:20:00,37.68,37.69,37.62,37.62,78941.0,28.0072,28.0146,27.9626,27.9626,78941.0
2015-08-28 13:30:00,37.62,37.64,37.57,37.58,340181.0,27.9626,27.9775,27.9254,27.9329,340181.0
2015-08-28 13:40:00,37.58,37.63,37.55,37.61,200620.0,27.9329,27.97,27.9106,27.9552,200620.0
2015-08-28 13:50:00,37.62,37.66,37.61,37.63,1151801.0,27.9626,27.9923,27.9552,27.97,1151801.0
2015-08-28 14:00:00,37.63,37.69,37.62,37.66,132641.0,27.97,28.0146,27.9626,27.9923,132641.0
2015-08-28 14:10:00,37.67,37.67,37.59,37.6,162736.0,27.9998,27.9998,27.9403,27.9477,162736.0
2015-08-28 14:20:00,37.6,37.64,37.58,37.62,257437.0,27.9477,27.9775,27.9329,27.9626,257437.0
2015-08-28 14:30:00,37.62,37.64,37.56,37.61,271600.0,27.9626,27.9775,27.918,27.9552,271600.0
2015-08-28 14:40:00,37.61,37.68,37.59,37.66,167239.0,27.9552,28.0072,27.9403,27.9923,167239.0
2015-08-28 14:50:00,37.66,37.66,37.61,37.66,304984.0,27.9923,27.9923,27.9552,27.9923,304984.0
2015-08-28 15:00:00,37.66,37.66,37.6,37.66,215612.0,27.9923,27.9923,27.9477,27.9923,215612.0
2015-08-28 15:10:00,37.65,37.65,37.61,37.63,236850.0,27.9849,27.9849,27.9552,27.97,236850.0
2015-08-28 15:20:00,37.63,37.63,37.57,37.6,182164.0,27.97,27.97,27.9254,27.9477,182164.0
2015-08-28 15:30:00,37.6,37.61,37.55,37.58,161736.0,27.9477,27.9552,27.9106,27.9329,161736.0
2015-08-28 15:40:00,37.58,37.61,37.54,37.57,180773.0,27.9329,27.9552,27.9031,27.9254,180773.0
2015-08-28 15:50:00,37.57,37.66,37.57,37.61,1552214.0,27.9254,27.9923,27.9254,27.9552,1552214.0
2015-08-31 09:30:00,37.39,37.39,37.32,37.32,116073.0,27.7916,27.7916,27.7396,27.7396,116073.0
2015-08-31 09:40:00,37.32,37.35,37.26,37.27,62703.0,27.7396,27.7619,27.695,27.7024,62703.0
2015-08-31 09:50:00,37.27,37.34,37.27,37.29,75616.0,27.7024,27.7545,27.7024,27.7173,75616.0
2015-08-31 10:00:00,37.29,37.29,37.23,37.26,74882.0,27.7173,27.7173,27.6727,27.695,74882.0
2015-08-31 10:10:00,37.26,37.29,37.24,37.29,60624.0,27.695,27.7173,27.6801,27.7173,60624.0
2015-08-31 10:20:00,37.29,37.33,37.27,37.32,134660.0,27.7173,27.747,27.7024,27.7396,134660.0
2015-08-31 10:30:00,37.32,37.37,37.29,37.36,55156.0,27.7396,27.7768,27.7173,27.7693,55156.0
2015-08-31 10:40:00,37.36,37.37,37.29,37.3,68047.0,27.7693,27.7768,27.7173,27.7247,68047.0
2015-08-31 10:50:00,37.3,37.31,37.26,37.27,134331.0,27.7247,27.7322,27.695,27.7024,134331.0
2015-08-31 11:00:00,37.27,37.27,37.22,37.24,68050.0,27.7024,27.7024,27.6653,27.6801,68050.0
2015-08-31 11:10:00,37.25,37.29,37.21,37.26,105616.0,27.6876,27.7173,27.6578,27.695,105616.0
2015-08-31 11:20:00,37.26,37.38,37.24,37.38,142704.0,27.695,27.7842,27.6801,27.7842,142704.0
2015-08-31 11:30:00,37.37,37.42,37.32,37.4,174325.0,27.7768,27.8139,27.7396,27.7991,174325.0
2015-08-31 11:40:00,37.42,37.51,37.42,37.47,148028.0,27.8139,27.8808,27.8139,27.8511,148028.0
2015-08-31 11:50:00,37.47,37.47,37.39,37.42,104590.0,27.8511,27.8511,27.7916,27.8139,104590.0
2015-08-31 12:00:00,37.42,37.43,37.39,37.4,66068.0,27.8139,27.8214,27.7916,27.7991,66068.0
2015-08-31 12:10:00,37.39,37.43,37.39,37.43,117826.0,27.7916,27.8214,27.7916,27.8214,117826.0
2015-08-31 12:20:00,37.43,37.45,37.41,37.44,76735.0,27.8214,27.8362,27.8065,27.8288,76735.0
2015-08-31 12:30:00,37.44,37.46,37.41,37.45,107024.0,27.8288,27.8437,27.8065,27.8362,107024.0
2015-08-31 12:40:00,37.45,37.45,37.41,37.44,76560.0,27.8362,27.8362,27.8065,27.8288,76560.0
2015-08-31 12:50:00,37.44,37.45,37.4,37.4,63105.0,27.8288,27.8362,27.7991,27.7991,63105.0
2015-08-31 13:00:00,37.4,37.42,37.39,37.42,54223.0,27.7991,27.8139,27.7916,27.8139,54223.0
2015-08-31 13:10:00,37.41,37.43,37.4,37.43,67141.0,27.8065,27.8214,27.7991,27.8214,67141.0
2015-08-31 13:20:00,37.42,37.43,37.37,37.4,138791.0,27.8139,27.8214,27.7768,27.7991,138791.0
2015-08-31 13:30:00,37.4,37.41,37.35,37.38,124634.0,27.7991,27.8065,27.7619,27.7842,124634.0
2015-08-31 13:40:00,37.38,37.4,37.36,37.37,97477.0,27.7842,27.7991,27.7693,27.7768,97477.0
2015-08-31 13:50:00,37.38,37.39,37.36,37.37,108185.0,27.7842,27.7916,27.7693,27.7768,108185.0
2015-08-31 14:00:00,37.37,37.41,37.35,37.36,89305.0,27.7768,27.8065,27.7619,27.7693,89305.0
2015-08-31 14:10:00,37.35,37.36,37.3,37.3,328467.0,27.7619,27.7693,27.7247,27.7247,328467.0
2015-08-31 14:20:00,37.3,37.35,37.3,37.33,137098.0,27.7247,27.7619,27.7247,27.747,137098.0
2015-08-31 14:30:00,37.34,37.36,37.31,37.32,83366.0,27.7545,27.7693,27.7322,27.7396,83366.0
2015-08-31 14:40:00,37.32,37.35,37.3,37.31,110400.0,27.7396,27.7619,27.7247,27.7322,110400.0
2015-08-31 14:50:00,37.31,37.32,37.28,37.31,238248.0,27.7322,27.7396,27.7099,27.7322,238248.0
2015-08-31 15:00:00,37.31,37.36,37.31,37.35,166108.0,27.7322,27.7693,27.7322,27.7619,166108.0
2015-08-31 15:10:00,37.36,37.36,37.29,37.31,117576.0,27.7693,27.7693,27.7173,27.7322,117576.0
2015-08-31 15:20:00,37.3,37.34,37.29,37.29,121318.0,27.7247,27.7545,27.7173,27.7173,121318.0
2015-08-31 15:30:00,37.3,37.36,37.29,37.33,393693.0,27.7247,27.7693,27.7173,27.747,393693.0
2015-08-31 15:40:00,37.32,37.38,37.32,37.36,267124.0,27.7396,27.7842,27.7396,27.7693,267124.0
2015-08-31 15:50:00,37.36,37.38,37.3,37.3,702787.0,27.7693,27.7842,27.7247,27.7247,702787.0
2015-09-01 09:30:00,36.32,36.43,36.29,36.42,661107.0,26.9963,27.0781,26.974,27.0706,661107.0
2015-09-01 09:40:00,36.42,36.47,36.34,36.4,163840.0,27.0706,27.1078,27.0112,27.0558,163840.0
2015-09-01 09:50:00,36.39,36.42,36.31,36.32,138951.0,27.0483,27.0706,26.9889,26.9963,138951.0
2015-09-01 10:00:00,36.32,36.35,36.23,36.28,313851.0,26.9963,27.0186,26.9294,26.9666,313851.0
2015-09-01 10:10:00,36.27,36.32,36.22,36.27,129356.0,26.9591,26.9963,26.922,26.9591,129356.0
2015-09-01 10:20:00,36.27,36.32,36.23,36.29,337424.0,26.9591,26.9963,26.9294,26.974,337424.0
2015-09-01 10:30:00,36.31,36.38,36.26,36.33,173030.0,26.9889,27.0409,26.9517,27.0037,173030.0
2015-09-01 10:40:00,36.33,36.33,36.22,36.26,444500.0,27.0037,27.0037,26.922,26.9517,444500.0
2015-09-01 10:50:00,36.25,36.26,36.18,36.25,549457.0,26.9443,26.9517,26.8922,26.9443,549457.0
2015-09-01 11:00:00,36.25,36.31,36.23,36.31,125615.0,26.9443,26.9889,26.9294,26.9889,125615.0
2015-09-01 11:10:00,36.3,36.38,36.29,36.37,204888.0,26.9814,27.0409,26.974,27.0335,204888.0
2015-09-01 11:20:00,36.36,36.4,36.32,36.33,148899.0,27.026,27.0558,26.9963,27.0037,148899.0
2015-09-01 11:30:00,36.34,36.41,36.33,36.38,118593.0,27.0112,27.0632,27.0037,27.0409,118593.0
2015-09-01 11:40:00,36.38,36.38,36.3,36.34,69224.0,27.0409,27.0409,26.9814,27.0112,69224.0
2015-09-01 11:50:00,36.35,36.37,36.31,36.32,91796.0,27.0186,27.0335,26.9889,26.9963,91796.0
2015-09-01 12:00:00,36.32,36.35,36.26,36.28,167154.0,26.9963,27.0186,26.9517,26.9666,167154.0
2015-09-01 12:10:00,36.29,36.34,36.27,36.33,184018.0,26.974,27.0112,26.9591,27.0037,184018.0
2015-09-01 12:20:00,36.33,36.34,36.24,36.24,115984.0,27.0037,27.0112,26.9368,26.9368,115984.0
2015-09-01 12:30:00,36.24,36.25,36.21,36.24,120620.0,26.9368,26.9443,26.9145,26.9368,120620.0
2015-09-01 12:40:00,36.24,36.25,36.16,36.18,124780.0,26.9368,26.9443,26.8774,26.8922,124780.0
2015-09-01 12:50:00,36.17,36.19,36.13,36.13,154949.0,26.8848,26.8997,26.8551,26.8551,154949.0
2015-09-01 13:00:00,36.14,36.23,36.13,36.18,91412.0,26.8625,26.9294,26.8551,26.8922,91412.0
2015-09-01 13:10:00,36.17,36.2,36.14,36.17,124007.0,26.8848,26.9071,26.8625,26.8848,124007.0
2015-09-01 13:20:00,36.17,36.23,36.15,36.22,107727.0,26.8848,26.9294,26.87,26.922,107727.0
2015-09-01 13:30:00,36.21,36.25,36.18,36.2,103382.0,26.9145,26.9443,26.8922,26.9071,103382.0
2015-09-01 13:40:00,36.19,36.27,36.18,36.25,139671.0,26.8997,26.9591,26.8922,26.9443,139671.0
2015-09-01 13:50:00,36.25,36.28,36.24,36.28,64438.0,26.9443,26.9666,26.9368,26.9666,64438.0
2015-09-01 14:00:00,36.28,36.28,36.21,36.24,263531.0,26.9666,26.9666,26.9145,26.9368,263531.0
2015-09-01 14:10:00,36.23,36.25,36.18,36.18,114065.0,26.9294,26.9443,26.8922,26.8922,114065.0
2015-09-01 14:20:00,36.18,36.24,36.18,36.2,167152.0,26.8922,26.9368,26.8922,26.9071,167152.0
2015-09-01 14:30:00,36.19,36.29,36.18,36.29,188545.0,26.8997,26.974,26.8922,26.974,188545.0
2015-09-01 14:40:00,36.29,36.3,36.2,36.21,96436.0,26.974,26.9814,26.9071,26.9145,96436.0
2015-09-01 14:50:00,36.22,36.28,36.18,36.19,187545.0,26.922,26.9666,26.8922,26.8997,187545.0
2015-09-01 15:00:00,36.19,36.22,36.13,36.18,312589.0,26.8997,26.922,26.8551,26.8922,312589.0
2015-09-01 15:10:00,36.17,36.21,36.14,36.15,191101.0,26.8848,26.9145,26.8625,26.87,191101.0
2015-09-01 15:20:00,36.15,36.17,36.07,36.08,222785.0,26.87,26.8848,26.8105,26.8179,222785.0
2015-09-01 15:30:00,36.09,36.13,36.05,36.07,247042.0,26.8254,26.8551,26.7956,26.8105,247042.0
2015-09-01 15:40:00,36.07,36.11,36.0,36.05,741198.0,26.8105,26.8402,26.7585,26.7956,741198.0
2015-09-01 15:50:00,36.05,36.17,36.05,36.09,623661.0,26.7956,26.8848,26.7956,26.8254,623661.0
2015-09-02 09:30:00,36.7,36.71,36.5,36.64,283674.0,27.2788,27.2862,27.1301,27.2342,283674.0
2015-09-02 09:40:00,36.64,36.67,36.56,36.64,243803.0,27.2342,27.2565,27.1747,27.2342,243803.0
2015-09-02 09:50:00,36.64,36.66,36.57,36.59,399632.0,27.2342,27.249,27.1821,27.197,399632.0
2015-09-02 10:00:00,36.59,36.64,36.57,36.63,108669.0,27.197,27.2342,27.1821,27.2267,108669.0
2015-09-02 10:10:00,36.62,36.63,36.49,36.49,225488.0,27.2193,27.2267,27.1227,27.1227,225488.0
2015-09-02 10:20:00,36.48,36.52,36.42,36.45,129950.0,27.1152,27.145,27.0706,27.0929,129950.0
2015-09-02 10:30:00,36.43,36.48,36.37,36.43,138422.0,27.0781,27.1152,27.0335,27.0781,138422.0
2015-09-02 10:40:00,36.44,36.47,36.31,36.35,205946.0,27.0855,27.1078,26.9889,27.0186,205946.0
2015-09-02 10:50:00,36.35,36.42,36.34,36.41,200887.0,27.0186,27.0706,27.0112,27.0632,200887.0
2015-09-02 11:00:00,36.41,36.45,36.39,36.42,190269.0,27.0632,27.0929,27.0483,27.0706,190269.0
2015-09-02 11:10:00,36.41,36.45,36.37,36.44,92273.0,27.0632,27.0929,27.0335,27.0855,92273.0
2015-09-02 11:20:00,36.43,36.49,36.42,36.45,151331.0,27.0781,27.1227,27.0706,27.0929,151331.0
2015-09-02 11:30:00,36.46,36.47,36.34,36.36,191141.0,27.1004,27.1078,27.0112,27.026,191141.0
2015-09-02 11:40:00,36.37,36.4,36.34,36.34,68564.0,27.0335,27.0558,27.0112,27.0112,68564.0
2015-09-02 11:50:00,36.33,36.35,36.28,36.33,118141.0,27.0037,27.0186,26.9666,27.0037,118141.0
2015-09-02 12:00:00,36.32,36.35,36.3,36.31,1208492.0,26.9963,27.0186,26.9814,26.9889,1208492.0
2015-09-02 12:10:00,36.31,36.34,36.29,36.32,79640.0,26.9889,27.0112,26.974,26.9963,79640.0
2015-09-02 12:20:00,36.33,36.41,36.32,36.39,53690.0,27.0037,27.0632,26.9963,27.0483,53690.0
2015-09-02 12:30:00,36.39,36.44,36.39,36.44,65720.0,27.0483,27.0855,27.0483,27.0855,65720.0
2015-09-02 12:40:00,36.44,36.5,36.42,36.5,63743.0,27.0855,27.1301,27.0706,27.1301,63743.0
2015-09-02 12:50:00,36.5,36.53,36.44,36.51,60862.0,27.1301,27.1524,27.0855,27.1375,60862.0
2015-09-02 13:00:00,36.5,36.52,36.46,36.48,286172.0,27.1301,27.145,27.1004,27.1152,286172.0
2015-09-02 13:10:00,36.48,36.52,36.47,36.48,288616.0,27.1152,27.145,27.1078,27.1152,288616.0
2015-09-02 13:20:00,36.48,36.57,36.48,36.57,83718.0,27.1152,27.1821,27.1152,27.1821,83718.0
2015-09-02 13:30:00,36.57,36.57,36.51,36.51,176255.0,27.1821,27.1821,27.1375,27.1375,176255.0
2015-09-02 13:40:00,36.52,36.56,36.52,36.55,25104.0,27.145,27.1747,27.145,27.1673,25104.0
2015-09-02 13:50:00,36.54,36.55,36.51,36.54,45643.0,27.1598,27.1673,27.1375,27.1598,45643.0
2015-09-02 14:00:00,36.54,36.58,36.5,36.56,682694.0,27.1598,27.1896,27.1301,27.1747,682694.0
2015-09-02 14:10:00,36.55,36.61,36.55,36.57,3248746.0,27.1673,27.2119,27.1673,27.1821,3248746.0
2015-09-02 14:20:00,36.57,36.6,36.56,36.58,774496.0,27.1821,27.2044,27.1747,27.1896,774496.0
2015-09-02 14:30:00,36.57,36.57,36.51,36.52,344085.0,27.1821,27.1821,27.1375,27.145,344085.0
2015-09-02 14:40:00,36.53,36.54,36.46,36.48,309028.0,27.1524,27.1598,27.1004,27.1152,309028.0
2015-09-02 14:50:00,36.49,36.54,36.48,36.54,259222.0,27.1227,27.1598,27.1152,27.1598,259222.0
2015-09-02 15:00:00,36.54,36.58,36.51,36.53,263921.0,27.1598,27.1896,27.1375,27.1524,263921.0
2015-09-02 15:10:00,36.52,36.55,36.47,36.5,146847.0,27.145,27.1673,27.1078,27.1301,146847.0
2015-09-02 15:20:00,36.51,36.55,36.48,36.53,128771.0,27.1375,27.1673,27.1152,27.1524,128771.0
2015-09-02 15:30:00,36.53,36.58,36.52,36.56,177433.0,27.1524,27.1896,27.145,27.1747,177433.0
2015-09-02 15:40:00,36.56,36.6,36.54,36.56,427327.0,27.1747,27.2044,27.1598,27.1747,427327.0
2015-09-02 15:50:00,36.57,36.66,36.56,36.66,434307.0,27.1821,27.249,27.1747,27.249,434307.0
2015-09-03 09:30:00,36.79,36.85,36.73,36.81,176684.0,27.3457,27.3903,27.3011,27.3605,176684.0
2015-09-03 09:40:00,36.82,36.86,36.8,36.82,96034.0,27.368,27.3977,27.3531,27.368,96034.0
2015-09-03 09:50:00,36.83,36.86,36.82,36.82,94816.0,27.3754,27.3977,27.368,27.368,94816.0
2015-09-03 10:00:00,36.83,36.9,36.78,36.89,127459.0,27.3754,27.4274,27.3382,27.42,127459.0
2015-09-03 10:10:00,36.89,36.96,36.87,36.95,72356.0,27.42,27.472,27.4051,27.4646,72356.0
2015-09-03 10:20:00,36.96,37.01,36.95,36.98,126371.0,27.472,27.5092,27.4646,27.4869,126371.0
2015-09-03 10:30:00,36.98,36.99,36.92,36.94,109755.0,27.4869,27.4943,27.4423,27.4571,109755.0
2015-09-03 10:40:00,36.95,36.97,36.9,36.94,131270.0,27.4646,27.4794,27.4274,27.4571,131270.0
2015-09-03 10:50:00,36.93,37.01,36.93,37.0,612194.0,27.4497,27.5092,27.4497,27.5017,612194.0
2015-09-03 11:00:00,37.0,37.01,36.94,36.97,119136.0,27.5017,27.5092,27.4571,27.4794,119136.0
2015-09-03 11:10:00,36.97,36.99,36.94,36.96,117597.0,27.4794,27.4943,27.4571,27.472,117597.0
2015-09-03 11:20:00,36.97,36.97,36.88,36.9,294589.0,27.4794,27.4794,27.4126,27.4274,294589.0
2015-09-03 11:30:00,36.9,36.91,36.84,36.84,170306.0,27.4274,27.4349,27.3828,27.3828,170306.0
2015-09-03 11:40:00,36.84,36.91,36.84,36.87,118633.0,27.3828,27.4349,27.3828,27.4051,118633.0
2015-09-03 11:50:00,36.87,36.89,36.83,36.88,122148.0,27.4051,27.42,27.3754,27.4126,122148.0
2015-09-03 12:00:00,36.88,36.89,36.86,36.87,174218.0,27.4126,27.42,27.3977,27.4051,174218.0
2015-09-03 12:10:00,36.86,36.88,36.82,36.86,97849.0,27.3977,27.4126,27.368,27.3977,97849.0
2015-09-03 12:20:00,36.86,36.88,36.84,36.86,63974.0,27.3977,27.4126,27.3828,27.3977,63974.0
2015-09-03 12:30:00,36.85,36.87,36.79,36.8,175198.0,27.3903,27.4051,27.3457,27.3531,175198.0
2015-09-03 12:40:00,36.8,36.85,36.77,36.83,197661.0,27.3531,27.3903,27.3308,27.3754,197661.0
2015-09-03 12:50:00,36.83,36.85,36.8,36.82,72704.0,27.3754,27.3903,27.3531,27.368,72704.0
2015-09-03 13:00:00,36.82,36.82,36.71,36.72,91708.0,27.368,27.368,27.2862,27.2936,91708.0
2015-09-03 13:10:00,36.72,36.81,36.7,36.81,73884.0,27.2936,27.3605,27.2788,27.3605,73884.0
2015-09-03 13:20:00,36.81,36.86,36.79,36.82,55981.0,27.3605,27.3977,27.3457,27.368,55981.0
2015-09-03 13:30:00,36.83,36.83,36.77,36.79,59668.0,27.3754,27.3754,27.3308,27.3457,59668.0
2015-09-03 13:40:00,36.78,36.81,36.73,36.8,69788.0,27.3382,27.3605,27.3011,27.3531,69788.0
2015-09-03 13:50:00,36.79,36.79,36.71,36.71,136896.0,27.3457,27.3457,27.2862,27.2862,136896.0
2015-09-03 14:00:00,36.71,36.75,36.65,36.66,121800.0,27.2862,27.3159,27.2416,27.249,121800.0
2015-09-03 14:10:00,36.66,36.71,36.66,36.7,212596.0,27.249,27.2862,27.249,27.2788,212596.0
2015-09-03 14:20:00,36.7,36.75,36.66,36.75,195613.0,27.2788,27.3159,27.249,27.3159,195613.0
2015-09-03 14:30:00,36.75,36.8,36.73,36.8,95856.0,27.3159,27.3531,27.3011,27.3531,95856.0
2015-09-03 14:40:00,36.8,36.82,36.76,36.79,94037.0,27.3531,27.368,27.3234,27.3457,94037.0
2015-09-03 14:50:00,36.79,36.79,36.7,36.73,167697.0,27.3457,27.3457,27.2788,27.3011,167697.0
2015-09-03 15:00:00,36.74,36.78,36.7,36.71,134655.0,27.3085,27.3382,27.2788,27.2862,134655.0
2015-09-03 15:10:00,36.72,36.78,36.71,36.74,178895.0,27.2936,27.3382,27.2862,27.3085,178895.0
2015-09-03 15:20:00,36.74,36.77,36.68,36.72,284529.0,27.3085,27.3308,27.2639,27.2936,284529.0
2015-09-03 15:30:00,36.71,36.72,36.64,36.68,223926.0,27.2862,27.2936,27.2342,27.2639,223926.0
2015-09-03 15:40:00,36.68,36.76,36.65,36.72,335451.0,27.2639,27.3234,27.2416,27.2936,335451.0
2015-09-03 15:50:00,36.72,36.77,36.7,36.72,480547.0,27.2936,27.3308,27.2788,27.2936,480547.0
2015-09-04 09:30:00,35.97,36.04,35.92,36.02,209493.0,26.7362,26.7882,26.699,26.7733,209493.0
2015-09-04 09:40:00,36.02,36.09,35.99,36.0,132084.0,26.7733,26.8254,26.751,26.7585,132084.0
2015-09-04 09:50:00,36.0,36.0,35.92,35.98,120564.0,26.7585,26.7585,26.699,26.7436,120564.0
2015-09-04 10:00:00,35.98,36.01,35.96,36.0,60486.0,26.7436,26.7659,26.7287,26.7585,60486.0
2015-09-04 10:10:00,36.01,36.01,35.96,35.97,163765.0,26.7659,26.7659,26.7287,26.7362,163765.0
2015-09-04 10:20:00,35.97,36.01,35.94,36.0,217620.0,26.7362,26.7659,26.7139,26.7585,217620.0
2015-09-04 10:30:00,36.0,36.05,35.97,36.01,76451.0,26.7585,26.7956,26.7362,26.7659,76451.0
2015-09-04 10:40:00,36.01,36.03,35.95,35.96,64117.0,26.7659,26.7808,26.7213,26.7287,64117.0
2015-09-04 10:50:00,35.96,35.98,35.92,35.94,62358.0,26.7287,26.7436,26.699,26.7139,62358.0
2015-09-04 11:00:00,35.95,36.0,35.89,35.9,78067.0,26.7213,26.7585,26.6767,26.6841,78067.0
2015-09-04 11:10:00,35.9,35.96,35.89,35.95,94789.0,26.6841,26.7287,26.6767,26.7213,94789.0
2015-09-04 11:20:00,35.94,35.98,35.92,35.96,82432.0,26.7139,26.7436,26.699,26.7287,82432.0
2015-09-04 11:30:00,35.96,35.96,35.88,35.91,122993.0,26.7287,26.7287,26.6693,26.6916,122993.0
2015-09-04 11:40:00,35.91,35.97,35.9,35.97,120524.0,26.6916,26.7362,26.6841,26.7362,120524.0
2015-09-04 11:50:00,35.98,35.98,35.91,35.92,80754.0,26.7436,26.7436,26.6916,26.699,80754.0
2015-09-04 12:00:00,35.92,35.94,35.9,35.93,68886.0,26.699,26.7139,26.6841,26.7064,68886.0
2015-09-04 12:10:00,35.94,35.94,35.87,35.88,156194.0,26.7139,26.7139,26.6618,26.6693,156194.0
2015-09-04 12:20:00,35.88,35.89,35.82,35.84,113239.0,26.6693,26.6767,26.6247,26.6395,113239.0
2015-09-04 12:30:00,35.84,35.87,35.81,35.84,60549.0,26.6395,26.6618,26.6172,26.6395,60549.0
2015-09-04 12:40:00,35.84,35.86,35.81,35.85,104806.0,26.6395,26.6544,26.6172,26.647,104806.0
2015-09-04 12:50:00,35.84,35.88,35.82,35.84,125474.0,26.6395,26.6693,26.6247,26.6395,125474.0
2015-09-04 13:00:00,35.83,35.87,35.81,35.85,256603.0,26.6321,26.6618,26.6172,26.647,256603.0
2015-09-04 13:10:00,35.85,35.87,35.8,35.81,70171.0,26.647,26.6618,26.6098,26.6172,70171.0
2015-09-04 13:20:00,35.8,35.81,35.77,35.8,132114.0,26.6098,26.6172,26.5875,26.6098,132114.0
2015-09-04 13:30:00,35.8,35.86,35.78,35.84,67544.0,26.6098,26.6544,26.5949,26.6395,67544.0
2015-09-04 13:40:00,35.85,35.86,35.79,35.8,70090.0,26.647,26.6544,26.6024,26.6098,70090.0
2015-09-04 13:50:00,35.8,35.83,35.8,35.8,154478.0,26.6098,26.6321,26.6098,26.6098,154478.0
2015-09-04 14:00:00,35.81,35.82,35.75,35.77,156105.0,26.6172,26.6247,26.5726,26.5875,156105.0
2015-09-04 14:10:00,35.76,35.79,35.76,35.77,48790.0,26.5801,26.6024,26.5801,26.5875,48790.0
2015-09-04 14:20:00,35.76,35.77,35.73,35.76,112642.0,26.5801,26.5875,26.5578,26.5801,112642.0
2015-09-04 14:30:00,35.75,35.77,35.72,35.75,128596.0,26.5726,26.5875,26.5503,26.5726,128596.0
2015-09-04 14:40:00,35.75,35.83,35.74,35.81,162228.0,26.5726,26.6321,26.5652,26.6172,162228.0
2015-09-04 14:50:00,35.82,35.85,35.78,35.84,224209.0,26.6247,26.647,26.5949,26.6395,224209.0
2015-09-04 15:00:00,35.84,35.88,35.83,35.85,376489.0,26.6395,26.6693,26.6321,26.647,376489.0
2015-09-04 15:10:00,35.84,35.86,35.81,35.84,140441.0,26.6395,26.6544,26.6172,26.6395,140441.0
2015-09-04 15:20:00,35.84,35.88,35.82,35.87,118176.0,26.6395,26.6693,26.6247,26.6618,118176.0
2015-09-04 15:30:00,35.87,35.96,35.86,35.93,242712.0,26.6618,26.7287,26.6544,26.7064,242712.0
2015-09-04 15:40:00,35.92,36.01,35.91,36.01,281734.0,26.699,26.7659,26.6916,26.7659,281734.0
2015-09-04 15:50:00,36.01,36.01,35.87,35.88,509686.0,26.7659,26.7659,26.6618,26.6693,509686.0
2015-09-08 09:30:00,36.8,36.81,36.75,36.77,176958.0,27.3531,27.3605,27.3159,27.3308,176958.0
2015-09-08 09:40:00,36.77,36.84,36.77,36.84,277943.0,27.3308,27.3828,27.3308,27.3828,277943.0
2015-09-08 09:50:00,36.84,36.85,36.76,36.76,165070.0,27.3828,27.3903,27.3234,27.3234,165070.0
2015-09-08 10:00:00,36.77,36.78,36.73,36.73,70403.0,27.3308,27.3382,27.3011,27.3011,70403.0
2015-09-08 10:10:00,36.72,36.76,36.72,36.76,70031.0,27.2936,27.3234,27.2936,27.3234,70031.0
2015-09-08 10:20:00,36.75,36.77,36.72,36.76,106719.0,27.3159,27.3308,27.2936,27.3234,106719.0
2015-09-08 10:30:00,36.77,36.79,36.72,36.72,59371.0,27.3308,27.3457,27.2936,27.2936,59371.0
2015-09-08 10:40:00,36.73,36.73,36.67,36.7,124486.0,27.3011,27.3011,27.2565,27.2788,124486.0
2015-09-08 10:50:00,36.69,36.73,36.67,36.72,90641.0,27.2713,27.3011,27.2565,27.2936,90641.0
2015-09-08 11:00:00,36.71,36.73,36.65,36.69,319504.0,27.2862,27.3011,27.2416,27.2713,319504.0
2015-09-08 11:10:00,36.7,36.73,36.69,36.73,459524.0,27.2788,27.3011,27.2713,27.3011,459524.0
2015-09-08 11:20:00,36.73,36.75,36.7,36.73,659320.0,27.3011,27.3159,27.2788,27.3011,659320.0
2015-09-08 11:30:00,36.74,36.74,36.68,36.69,232946.0,27.3085,27.3085,27.2639,27.2713,232946.0
2015-09-08 11:40:00,36.68,36.72,36.68,36.7,161585.0,27.2639,27.2936,27.2639,27.2788,161585.0
2015-09-08 11:50:00,36.7,36.71,36.67,36.68,91483.0,27.2788,27.2862,27.2565,27.2639,91483.0
2015-09-08 12:00:00,36.67,36.71,36.66,36.7,85794.0,27.2565,27.2862,27.249,27.2788,85794.0
2015-09-08 12:10:00,36.71,36.74,36.69,36.73,58234.0,27.2862,27.3085,27.2713,27.3011,58234.0
2015-09-08 12:20:00,36.73,36.77,36.72,36.77,101961.0,27.3011,27.3308,27.2936,27.3308,101961.0
2015-09-08 12:30:00,36.77,36.78,36.74,36.75,129853.0,27.3308,27.3382,27.3085,27.3159,129853.0
2015-09-08 12:40:00,36.74,36.75,36.71,36.72,324956.0,27.3085,27.3159,27.2862,27.2936,324956.0
2015-09-08 12:50:00,36.73,36.74,36.7,36.7,57658.0,27.3011,27.3085,27.2788,27.2788,57658.0
2015-09-08 13:00:00,36.7,36.71,36.68,36.7,120284.0,27.2788,27.2862,27.2639,27.2788,120284.0
2015-09-08 13:10:00,36.7,36.73,36.69,36.71,252676.0,27.2788,27.3011,27.2713,27.2862,252676.0
2015-09-08 13:20:00,36.71,36.71,36.68,36.71,96633.0,27.2862,27.2862,27.2639,27.2862,96633.0
2015-09-08 13:30:00,36.7,36.73,36.68,36.72,74482.0,27.2788,27.3011,27.2639,27.2936,74482.0
2015-09-08 13:40:00,36.72,36.74,36.72,36.74,177967.0,27.2936,27.3085,27.2936,27.3085,177967.0
2015-09-08 13:50:00,36.73,36.76,36.73,36.76,72516.0,27.3011,27.3234,27.3011,27.3234,72516.0
2015-09-08 14:00:00,36.76,36.77,36.75,36.76,151342.0,27.3234,27.3308,27.3159,27.3234,151342.0
2015-09-08 14:10:00,36.76,36.8,36.75,36.79,228096.0,27.3234,27.3531,27.3159,27.3457,228096.0
2015-09-08 14:20:00,36.79,36.83,36.78,36.82,197331.0,27.3457,27.3754,27.3382,27.368,197331.0
2015-09-08 14:30:00,36.82,36.86,36.82,36.84,139966.0,27.368,27.3977,27.368,27.3828,139966.0
2015-09-08 14:40:00,36.84,36.88,36.84,36.86,85438.0,27.3828,27.4126,27.3828,27.3977,85438.0
2015-09-08 14:50:00,36.86,36.87,36.83,36.85,182683.0,27.3977,27.4051,27.3754,27.3903,182683.0
2015-09-08 15:00:00,36.84,36.86,36.83,36.84,119425.0,27.3828,27.3977,27.3754,27.3828,119425.0
2015-09-08 15:10:00,36.84,36.87,36.84,36.85,96178.0,27.3828,27.4051,27.3828,27.3903,96178.0
2015-09-08 15:20:00,36.86,36.88,36.82,36.88,138610.0,27.3977,27.4126,27.368,27.4126,138610.0
2015-09-08 15:30:00,36.89,36.94,36.86,36.93,247806.0,27.42,27.4571,27.3977,27.4497,247806.0
2015-09-08 15:40:00,36.93,36.94,36.9,36.91,144629.0,27.4497,27.4571,27.4274,27.4349,144629.0
2015-09-08 15:50:00,36.91,36.94,36.89,36.91,786752.0,27.4349,27.4571,27.42,27.4349,786752.0
2015-09-09 09:30:00,37.48,37.49,37.43,37.46,225806.0,27.8585,27.866,27.8214,27.8437,225806.0
2015-09-09 09:40:00,37.45,37.45,37.41,37.41,112087.0,27.8362,27.8362,27.8065,27.8065,112087.0
2015-09-09 09:50:00,37.41,37.44,37.39,37.39,56687.0,27.8065,27.8288,27.7916,27.7916,56687.0
2015-09-09 10:00:00,37.39,37.41,37.33,37.34,65373.0,27.7916,27.8065,27.747,27.7545,65373.0
2015-09-09 10:10:00,37.33,37.34,37.27,37.27,317730.0,27.747,27.7545,27.7024,27.7024,317730.0
2015-09-09 10:20:00,37.28,37.34,37.27,37.32,803981.0,27.7099,27.7545,27.7024,27.7396,803981.0
2015-09-09 10:30:00,37.32,37.34,37.2,37.23,450182.0,27.7396,27.7545,27.6504,27.6727,450182.0
2015-09-09 10:40:00,37.22,37.25,37.19,37.24,247390.0,27.6653,27.6876,27.643,27.6801,247390.0
2015-09-09 10:50:00,37.24,37.24,37.16,37.18,143399.0,27.6801,27.6801,27.6207,27.6355,143399.0
2015-09-09 11:00:00,37.18,37.21,37.15,37.18,128806.0,27.6355,27.6578,27.6132,27.6355,128806.0
2015-09-09 11:10:00,37.19,37.25,37.19,37.19,347976.0,27.643,27.6876,27.643,27.643,347976.0
2015-09-09 11:20:00,37.19,37.19,37.12,37.13,368453.0,27.643,27.643,27.5909,27.5984,368453.0
2015-09-09 11:30:00,37.13,37.18,37.12,37.12,302949.0,27.5984,27.6355,27.5909,27.5909,302949.0
2015-09-09 11:40:00,37.12,37.12,37.07,37.09,61609.0,27.5909,27.5909,27.5538,27.5686,61609.0
2015-09-09 11:50:00,37.09,37.14,37.08,37.12,92025.0,27.5686,27.6058,27.5612,27.5909,92025.0
2015-09-09 12:00:00,37.13,37.14,37.09,37.12,46353.0,27.5984,27.6058,27.5686,27.5909,46353.0
2015-09-09 12:10:00,37.11,37.18,37.11,37.18,85288.0,27.5835,27.6355,27.5835,27.6355,85288.0
2015-09-09 12:20:00,37.18,37.19,37.15,37.19,153460.0,27.6355,27.643,27.6132,27.643,153460.0
2015-09-09 12:30:00,37.2,37.22,37.16,37.18,60156.0,27.6504,27.6653,27.6207,27.6355,60156.0
2015-09-09 12:40:00,37.18,37.18,37.15,37.16,54431.0,27.6355,27.6355,27.6132,27.6207,54431.0
2015-09-09 12:50:00,37.16,37.16,37.12,37.15,36607.0,27.6207,27.6207,27.5909,27.6132,36607.0
2015-09-09 13:00:00,37.16,37.16,37.12,37.13,152461.0,27.6207,27.6207,27.5909,27.5984,152461.0
2015-09-09 13:10:00,37.14,37.21,37.13,37.2,200547.0,27.6058,27.6578,27.5984,27.6504,200547.0
2015-09-09 13:20:00,37.2,37.21,37.09,37.1,143624.0,27.6504,27.6578,27.5686,27.5761,143624.0
2015-09-09 13:30:00,37.1,37.11,37.06,37.07,189535.0,27.5761,27.5835,27.5463,27.5538,189535.0
2015-09-09 13:40:00,37.07,37.09,37.05,37.06,129984.0,27.5538,27.5686,27.5389,27.5463,129984.0
2015-09-09 13:50:00,37.05,37.06,36.97,36.98,224828.0,27.5389,27.5463,27.4794,27.4869,224828.0
2015-09-09 14:00:00,36.97,37.01,36.95,37.0,395147.0,27.4794,27.5092,27.4646,27.5017,395147.0
2015-09-09 14:10:00,37.0,37.04,37.0,37.03,168490.0,27.5017,27.5315,27.5017,27.524,168490.0
2015-09-09 14:20:00,37.02,37.03,36.96,36.98,227157.0,27.5166,27.524,27.472,27.4869,227157.0
2015-09-09 14:30:00,36.98,37.0,36.96,36.98,169649.0,27.4869,27.5017,27.472,27.4869,169649.0
2015-09-09 14:40:00,36.98,36.98,36.89,36.95,272218.0,27.4869,27.4869,27.42,27.4646,272218.0
2015-09-09 14:50:00,36.94,36.99,36.93,36.96,246013.0,27.4571,27.4943,27.4497,27.472,246013.0
2015-09-09 15:00:00,36.96,37.02,36.9,37.0,545420.0,27.472,27.5166,27.4274,27.5017,545420.0
2015-09-09 15:10:00,37.01,37.02,36.94,37.0,482987.0,27.5092,27.5166,27.4571,27.5017,482987.0
2015-09-09 15:20:00,37.0,37.02,36.92,36.94,218681.0,27.5017,27.5166,27.4423,27.4571,218681.0
2015-09-09 15:30:00,36.94,36.94,36.86,36.86,202882.0,27.4571,27.4571,27.3977,27.3977,202882.0
2015-09-09 15:40:00,36.86,36.86,36.78,36.81,337906.0,27.3977,27.3977,27.3382,27.3605,337906.0
2015-09-09 15:50:00,36.8,36.83,36.74,36.78,470349.0,27.3531,27.3754,27.3085,27.3382,470349.0
2015-09-10 09:30:00,36.84,36.89,36.78,36.86,240859.0,27.3828,27.42,27.3382,27.3977,240859.0
2015-09-10 09:40:00,36.85,36.9,36.83,36.87,179367.0,27.3903,27.4274,27.3754,27.4051,179367.0
2015-09-10 09:50:00,36.87,36.88,36.77,36.77,57686.0,27.4051,27.4126,27.3308,27.3308,57686.0
2015-09-10 10:00:00,36.78,36.82,36.75,36.76,103692.0,27.3382,27.368,27.3159,27.3234,103692.0
2015-09-10 10:10:00,36.77,36.82,36.73,36.81,154406.0,27.3308,27.368,27.3011,27.3605,154406.0
2015-09-10 10:20:00,36.81,36.83,36.77,36.8,122896.0,27.3605,27.3754,27.3308,27.3531,122896.0
2015-09-10 10:30:00,36.81,36.92,36.8,36.91,307412.0,27.3605,27.4423,27.3531,27.4349,307412.0
2015-09-10 10:40:00,36.91,36.97,36.89,36.97,158328.0,27.4349,27.4794,27.42,27.4794,158328.0
2015-09-10 10:50:00,36.98,37.01,36.93,36.95,101403.0,27.4869,27.5092,27.4497,27.4646,101403.0
2015-09-10 11:00:00,36.94,36.97,36.92,36.94,422825.0,27.4571,27.4794,27.4423,27.4571,422825.0
2015-09-10 11:10:00,36.93,36.95,36.91,36.91,136714.0,27.4497,27.4646,27.4349,27.4349,136714.0
2015-09-10 11:20:00,36.92,36.97,36.89,36.96,380681.0,27.4423,27.4794,27.42,27.472,380681.0
2015-09-10 11:30:00,36.97,37.0,36.92,36.98,116708.0,27.4794,27.5017,27.4423,27.4869,116708.0
2015-09-10 11:40:00,36.98,37.03,36.96,36.97,118393.0,27.4869,27.524,27.472,27.4794,118393.0
2015-09-10 11:50:00,36.98,37.0,36.94,36.97,60326.0,27.4869,27.5017,27.4571,27.4794,60326.0
2015-09-10 12:00:00,36.97,37.04,36.95,37.04,97675.0,27.4794,27.5315,27.4646,27.5315,97675.0
2015-09-10 12:10:00,37.05,37.06,36.97,36.97,60498.0,27.5389,27.5463,27.4794,27.4794,60498.0
2015-09-10 12:20:00,36.97,37.0,36.9,36.91,114661.0,27.4794,27.5017,27.4274,27.4349,114661.0
2015-09-10 12:30:00,36.91,36.97,36.9,36.97,49677.0,27.4349,27.4794,27.4274,27.4794,49677.0
2015-09-10 12:40:00,36.97,37.0,36.94,36.99,61118.0,27.4794,27.5017,27.4571,27.4943,61118.0
2015-09-10 12:50:00,36.99,36.99,36.95,36.98,49996.0,27.4943,27.4943,27.4646,27.4869,49996.0
2015-09-10 13:00:00,36.97,36.98,36.93,36.97,140508.0,27.4794,27.4869,27.4497,27.4794,140508.0
2015-09-10 13:10:00,36.97,37.0,36.96,36.98,85901.0,27.4794,27.5017,27.472,27.4869,85901.0
2015-09-10 13:20:00,36.98,37.09,36.97,37.07,111166.0,27.4869,27.5686,27.4794,27.5538,111166.0
2015-09-10 13:30:00,37.08,37.16,37.07,37.16,164796.0,27.5612,27.6207,27.5538,27.6207,164796.0
2015-09-10 13:40:00,37.16,37.16,37.08,37.13,95565.0,27.6207,27.6207,27.5612,27.5984,95565.0
2015-09-10 13:50:00,37.14,37.15,37.09,37.11,43843.0,27.6058,27.6132,27.5686,27.5835,43843.0
2015-09-10 14:00:00,37.12,37.15,37.1,37.12,169396.0,27.5909,27.6132,27.5761,27.5909,169396.0
2015-09-10 14:10:00,37.12,37.14,37.07,37.09,81339.0,27.5909,27.6058,27.5538,27.5686,81339.0
2015-09-10 14:20:00,37.09,37.1,37.07,37.08,40488.0,27.5686,27.5761,27.5538,27.5612,40488.0
2015-09-10 14:30:00,37.08,37.1,37.07,37.08,77412.0,27.5612,27.5761,27.5538,27.5612,77412.0
2015-09-10 14:40:00,37.08,37.11,37.06,37.07,95696.0,27.5612,27.5835,27.5463,27.5538,95696.0
2015-09-10 14:50:00,37.07,37.09,37.01,37.02,151465.0,27.5538,27.5686,27.5092,27.5166,151465.0
2015-09-10 15:00:00,37.01,37.03,36.98,37.01,95196.0,27.5092,27.524,27.4869,27.5092,95196.0
2015-09-10 15:10:00,37.01,37.06,37.0,37.01,245390.0,27.5092,27.5463,27.5017,27.5092,245390.0
2015-09-10 15:20:00,37.01,37.02,36.95,36.98,225967.0,27.5092,27.5166,27.4646,27.4869,225967.0
2015-09-10 15:30:00,36.98,36.99,36.93,36.97,238395.0,27.4869,27.4943,27.4497,27.4794,238395.0
2015-09-10 15:40:00,36.97,37.0,36.92,37.0,354887.0,27.4794,27.5017,27.4423,27.5017,354887.0
2015-09-10 15:50:00,37.0,37.03,36.96,37.02,865965.0,27.5017,27.524,27.472,27.5166,865965.0
2015-09-11 09:30:00,36.72,36.79,36.71,36.79,157495.0,27.2936,27.3457,27.2862,27.3457,157495.0
2015-09-11 09:40:00,36.78,36.79,36.73,36.74,53920.0,27.3382,27.3457,27.3011,27.3085,53920.0
2015-09-11 09:50:00,36.74,36.76,36.7,36.71,50698.0,27.3085,27.3234,27.2788,27.2862,50698.0
2015-09-11 10:00:00,36.7,36.74,36.68,36.74,50734.0,27.2788,27.3085,27.2639,27.3085,50734.0
2015-09-11 10:10:00,36.73,36.77,36.71,36.75,49662.0,27.3011,27.3308,27.2862,27.3159,49662.0
2015-09-11 10:20:00,36.76,36.79,36.74,36.76,125864.0,27.3234,27.3457,27.3085,27.3234,125864.0
2015-09-11 10:30:00,36.75,36.79,36.74,36.79,397781.0,27.3159,27.3457,27.3085,27.3457,397781.0
2015-09-11 10:40:00,36.79,36.81,36.77,36.8,179847.0,27.3457,27.3605,27.3308,27.3531,179847.0
2015-09-11 10:50:00,36.79,36.79,36.72,36.73,49747.0,27.3457,27.3457,27.2936,27.3011,49747.0
2015-09-11 11:00:00,36.73,36.81,36.73,36.79,73389.0,27.3011,27.3605,27.3011,27.3457,73389.0
2015-09-11 11:10:00,36.8,36.8,36.73,36.76,72180.0,27.3531,27.3531,27.3011,27.3234,72180.0
2015-09-11 11:20:00,36.75,36.77,36.72,36.77,150920.0,27.3159,27.3308,27.2936,27.3308,150920.0
2015-09-11 11:30:00,36.78,36.81,36.73,36.8,76283.0,27.3382,27.3605,27.3011,27.3531,76283.0
2015-09-11 11:40:00,36.8,36.82,36.79,36.82,44223.0,27.3531,27.368,27.3457,27.368,44223.0
2015-09-11 11:50:00,36.82,36.88,36.82,36.87,80732.0,27.368,27.4126,27.368,27.4051,80732.0
2015-09-11 12:00:00,36.86,36.93,36.86,36.92,98342.0,27.3977,27.4497,27.3977,27.4423,98342.0
2015-09-11 12:10:00,36.92,36.97,36.92,36.93,76142.0,27.4423,27.4794,27.4423,27.4497,76142.0
2015-09-11 12:20:00,36.92,36.94,36.9,36.93,58955.0,27.4423,27.4571,27.4274,27.4497,58955.0
2015-09-11 12:30:00,36.93,36.94,36.89,36.9,108821.0,27.4497,27.4571,27.42,27.4274,108821.0
2015-09-11 12:40:00,36.9,36.96,36.89,36.95,96514.0,27.4274,27.472,27.42,27.4646,96514.0
2015-09-11 12:50:00,36.96,36.99,36.94,36.96,119366.0,27.472,27.4943,27.4571,27.472,119366.0
2015-09-11 13:00:00,36.97,36.97,36.93,36.94,59416.0,27.4794,27.4794,27.4497,27.4571,59416.0
2015-09-11 13:10:00,36.93,36.95,36.92,36.93,59828.0,27.4497,27.4646,27.4423,27.4497,59828.0
2015-09-11 13:20:00,36.93,36.93,36.89,36.91,81132.0,27.4497,27.4497,27.42,27.4349,81132.0
2015-09-11 13:30:00,36.9,36.9,36.86,36.88,473070.0,27.4274,27.4274,27.3977,27.4126,473070.0
2015-09-11 13:40:00,36.88,36.9,36.86,36.87,39313.0,27.4126,27.4274,27.3977,27.4051,39313.0
2015-09-11 13:50:00,36.87,36.91,36.86,36.9,99729.0,27.4051,27.4349,27.3977,27.4274,99729.0
2015-09-11 14:00:00,36.89,36.9,36.86,36.89,75181.0,27.42,27.4274,27.3977,27.42,75181.0
2015-09-11 14:10:00,36.89,36.91,36.87,36.89,81223.0,27.42,27.4349,27.4051,27.42,81223.0
2015-09-11 14:20:00,36.9,36.93,36.89,36.91,100469.0,27.4274,27.4497,27.42,27.4349,100469.0
2015-09-11 14:30:00,36.9,36.96,36.9,36.95,189690.0,27.4274,27.472,27.4274,27.4646,189690.0
2015-09-11 14:40:00,36.95,36.96,36.92,36.93,316866.0,27.4646,27.472,27.4423,27.4497,316866.0
2015-09-11 14:50:00,36.94,36.94,36.9,36.93,80635.0,27.4571,27.4571,27.4274,27.4497,80635.0
2015-09-11 15:00:00,36.93,36.98,36.92,36.96,148237.0,27.4497,27.4869,27.4423,27.472,148237.0
2015-09-11 15:10:00,36.97,36.99,36.96,36.96,167113.0,27.4794,27.4943,27.472,27.472,167113.0
2015-09-11 15:20:00,36.96,36.98,36.94,36.95,84955.0,27.472,27.4869,27.4571,27.4646,84955.0
2015-09-11 15:30:00,36.95,36.96,36.93,36.96,132339.0,27.4646,27.472,27.4497,27.472,132339.0
2015-09-11 15:40:00,36.97,36.97,36.93,36.95,103319.0,27.4794,27.4794,27.4497,27.4646,103319.0
2015-09-11 15:50:00,36.95,37.02,36.94,37.02,181432.0,27.4646,27.5166,27.4571,27.5166,181432.0
2015-09-14 09:30:00,36.75,36.75,36.64,36.66,155337.0,27.3159,27.3159,27.2342,27.249,155337.0
2015-09-14 09:40:00,36.65,36.68,36.6,36.61,67162.0,27.2416,27.2639,27.2044,27.2119,67162.0
2015-09-14 09:50:00,36.61,36.66,36.59,36.65,41673.0,27.2119,27.249,27.197,27.2416,41673.0
2015-09-14 10:00:00,36.64,36.7,36.64,36.7,53416.0,27.2342,27.2788,27.2342,27.2788,53416.0
2015-09-14 10:10:00,36.71,36.75,36.69,36.72,78397.0,27.2862,27.3159,27.2713,27.2936,78397.0
2015-09-14 10:20:00,36.73,36.73,36.65,36.65,168375.0,27.3011,27.3011,27.2416,27.2416,168375.0
2015-09-14 10:30:00,36.65,36.74,36.63,36.73,133127.0,27.2416,27.3085,27.2267,27.3011,133127.0
2015-09-14 10:40:00,36.73,36.77,36.72,36.76,78572.0,27.3011,27.3308,27.2936,27.3234,78572.0
2015-09-14 10:50:00,36.75,36.76,36.71,36.73,68816.0,27.3159,27.3234,27.2862,27.3011,68816.0
2015-09-14 11:00:00,36.73,36.78,36.73,36.73,61473.0,27.3011,27.3382,27.3011,27.3011,61473.0
2015-09-14 11:10:00,36.73,36.74,36.69,36.72,71340.0,27.3011,27.3085,27.2713,27.2936,71340.0
2015-09-14 11:20:00,36.73,36.75,36.71,36.73,82158.0,27.3011,27.3159,27.2862,27.3011,82158.0
2015-09-14 11:30:00,36.72,36.73,36.64,36.65,293766.0,27.2936,27.3011,27.2342,27.2416,293766.0
2015-09-14 11:40:00,36.65,36.67,36.61,36.64,76247.0,27.2416,27.2565,27.2119,27.2342,76247.0
2015-09-14 11:50:00,36.64,36.68,36.64,36.66,83009.0,27.2342,27.2639,27.2342,27.249,83009.0
2015-09-14 12:00:00,36.66,36.67,36.64,36.65,104670.0,27.249,27.2565,27.2342,27.2416,104670.0
2015-09-14 12:10:00,36.65,36.65,36.61,36.63,138120.0,27.2416,27.2416,27.2119,27.2267,138120.0
2015-09-14 12:20:00,36.63,36.67,36.63,36.66,101734.0,27.2267,27.2565,27.2267,27.249,101734.0
2015-09-14 12:30:00,36.66,36.68,36.64,36.66,99046.0,27.249,27.2639,27.2342,27.249,99046.0
2015-09-14 12:40:00,36.66,36.67,36.63,36.65,52551.0,27.249,27.2565,27.2267,27.2416,52551.0
2015-09-14 12:50:00,36.64,36.68,36.63,36.67,63060.0,27.2342,27.2639,27.2267,27.2565,63060.0
2015-09-14 13:00:00,36.67,36.68,36.64,36.66,99209.0,27.2565,27.2639,27.2342,27.249,99209.0
2015-09-14 13:10:00,36.66,36.69,36.65,36.69,73369.0,27.249,27.2713,27.2416,27.2713,73369.0
2015-09-14 13:20:00,36.69,36.7,36.68,36.68,84286.0,27.2713,27.2788,27.2639,27.2639,84286.0
2015-09-14 13:30:00,36.69,36.71,36.68,36.71,71259.0,27.2713,27.2862,27.2639,27.2862,71259.0
2015-09-14 13:40:00,36.71,36.75,36.7,36.74,51920.0,27.2862,27.3159,27.2788,27.3085,51920.0
2015-09-14 13:50:00,36.75,36.75,36.71,36.74,95463.0,27.3159,27.3159,27.2862,27.3085,95463.0
2015-09-14 14:00:00,36.74,36.74,36.69,36.69,51110.0,27.3085,27.3085,27.2713,27.2713,51110.0
2015-09-14 14:10:00,36.7,36.71,36.69,36.7,63719.0,27.2788,27.2862,27.2713,27.2788,63719.0
2015-09-14 14:20:00,36.7,36.71,36.67,36.68,76793.0,27.2788,27.2862,27.2565,27.2639,76793.0
2015-09-14 14:30:00,36.67,36.69,36.66,36.69,95033.0,27.2565,27.2713,27.249,27.2713,95033.0
2015-09-14 14:40:00,36.69,36.72,36.68,36.7,40285.0,27.2713,27.2936,27.2639,27.2788,40285.0
2015-09-14 14:50:00,36.7,36.75,36.7,36.73,42299.0,27.2788,27.3159,27.2788,27.3011,42299.0
2015-09-14 15:00:00,36.72,36.72,36.67,36.68,116115.0,27.2936,27.2936,27.2565,27.2639,116115.0
2015-09-14 15:10:00,36.69,36.73,36.68,36.72,151273.0,27.2713,27.3011,27.2639,27.2936,151273.0
2015-09-14 15:20:00,36.72,36.72,36.69,36.7,90427.0,27.2936,27.2936,27.2713,27.2788,90427.0
2015-09-14 15:30:00,36.7,36.71,36.69,36.7,114345.0,27.2788,27.2862,27.2713,27.2788,114345.0
2015-09-14 15:40:00,36.69,36.73,36.69,36.73,156435.0,27.2713,27.3011,27.2713,27.3011,156435.0
2015-09-14 15:50:00,36.73,36.77,36.72,36.75,167026.0,27.3011,27.3308,27.2936,27.3159,167026.0
2015-09-15 09:30:00,36.71,36.74,36.68,36.7,142713.0,27.2862,27.3085,27.2639,27.2788,142713.0
2015-09-15 09:40:00,36.69,36.7,36.64,36.68,81161.0,27.2713,27.2788,27.2342,27.2639,81161.0
2015-09-15 09:50:00,36.68,36.75,36.68,36.73,104153.0,27.2639,27.3159,27.2639,27.3011,104153.0
2015-09-15 10:00:00,36.73,36.74,36.7,36.71,48186.0,27.3011,27.3085,27.2788,27.2862,48186.0
2015-09-15 10:10:00,36.72,36.78,36.71,36.76,138467.0,27.2936,27.3382,27.2862,27.3234,138467.0
2015-09-15 10:20:00,36.77,36.85,36.77,36.82,148900.0,27.3308,27.3903,27.3308,27.368,148900.0
2015-09-15 10:30:00,36.82,36.86,36.81,36.82,84216.0,27.368,27.3977,27.3605,27.368,84216.0
2015-09-15 10:40:00,36.82,36.92,36.81,36.91,108438.0,27.368,27.4423,27.3605,27.4349,108438.0
2015-09-15 10:50:00,36.91,36.92,36.88,36.88,45476.0,27.4349,27.4423,27.4126,27.4126,45476.0
2015-09-15 11:00:00,36.89,36.89,36.84,36.85,66104.0,27.42,27.42,27.3828,27.3903,66104.0
2015-09-15 11:10:00,36.85,36.87,36.81,36.81,96753.0,27.3903,27.4051,27.3605,27.3605,96753.0
2015-09-15 11:20:00,36.82,36.85,36.8,36.82,164765.0,27.368,27.3903,27.3531,27.368,164765.0
2015-09-15 11:30:00,36.83,36.83,36.77,36.79,268378.0,27.3754,27.3754,27.3308,27.3457,268378.0
2015-09-15 11:40:00,36.79,36.85,36.77,36.83,78251.0,27.3457,27.3903,27.3308,27.3754,78251.0
2015-09-15 11:50:00,36.84,36.85,36.8,36.82,136586.0,27.3828,27.3903,27.3531,27.368,136586.0
2015-09-15 12:00:00,36.82,36.85,36.81,36.83,67983.0,27.368,27.3903,27.3605,27.3754,67983.0
2015-09-15 12:10:00,36.83,36.87,36.82,36.85,48569.0,27.3754,27.4051,27.368,27.3903,48569.0
2015-09-15 12:20:00,36.85,36.87,36.84,36.87,1210620.0,27.3903,27.4051,27.3828,27.4051,1210620.0
2015-09-15 12:30:00,36.87,36.88,36.85,36.88,1874294.0,27.4051,27.4126,27.3903,27.4126,1874294.0
2015-09-15 12:40:00,36.88,36.89,36.86,36.88,1395124.0,27.4126,27.42,27.3977,27.4126,1395124.0
2015-09-15 12:50:00,36.88,36.88,36.86,36.87,804918.0,27.4126,27.4126,27.3977,27.4051,804918.0
2015-09-15 13:00:00,36.87,36.88,36.86,36.88,114350.0,27.4051,27.4126,27.3977,27.4126,114350.0
2015-09-15 13:10:00,36.87,36.91,36.86,36.91,312297.0,27.4051,27.4349,27.3977,27.4349,312297.0
2015-09-15 13:20:00,36.91,36.94,36.9,36.92,207499.0,27.4349,27.4571,27.4274,27.4423,207499.0
2015-09-15 13:30:00,36.93,36.97,36.93,36.95,370100.0,27.4497,27.4794,27.4497,27.4646,370100.0
2015-09-15 13:40:00,36.95,36.99,36.94,36.96,409758.0,27.4646,27.4943,27.4571,27.472,409758.0
2015-09-15 13:50:00,36.95,36.96,36.91,36.92,303072.0,27.4646,27.472,27.4349,27.4423,303072.0
2015-09-15 14:00:00,36.92,36.97,36.92,36.96,111459.0,27.4423,27.4794,27.4423,27.472,111459.0
2015-09-15 14:10:00,36.95,37.0,36.95,36.97,296567.0,27.4646,27.5017,27.4646,27.4794,296567.0
2015-09-15 14:20:00,36.97,36.97,36.94,36.96,267613.0,27.4794,27.4794,27.4571,27.472,267613.0
2015-09-15 14:30:00,36.96,36.99,36.95,36.97,97048.0,27.472,27.4943,27.4646,27.4794,97048.0
2015-09-15 14:40:00,36.97,37.0,36.97,36.99,85588.0,27.4794,27.5017,27.4794,27.4943,85588.0
2015-09-15 14:50:00,36.99,37.01,36.96,37.01,304873.0,27.4943,27.5092,27.472,27.5092,304873.0
2015-09-15 15:00:00,37.01,37.03,37.0,37.02,229395.0,27.5092,27.524,27.5017,27.5166,229395.0
2015-09-15 15:10:00,37.03,37.05,37.02,37.02,187792.0,27.524,27.5389,27.5166,27.5166,187792.0
2015-09-15 15:20:00,37.03,37.04,37.0,37.03,350827.0,27.524,27.5315,27.5017,27.524,350827.0
2015-09-15 15:30:00,37.03,37.05,37.0,37.0,279599.0,27.524,27.5389,27.5017,27.5017,279599.0
2015-09-15 15:40:00,37.01,37.04,36.99,37.0,428725.0,27.5092,27.5315,27.4943,27.5017,428725.0
2015-09-15 15:50:00,37.01,37.04,37.0,37.02,590014.0,27.5092,27.5315,27.5017,27.5166,590014.0
2015-09-16 09:30:00,37.31,37.38,37.29,37.37,315828.0,27.7322,27.7842,27.7173,27.7768,315828.0
2015-09-16 09:40:00,37.38,37.39,37.29,37.32,342128.0,27.7842,27.7916,27.7173,27.7396,342128.0
2015-09-16 09:50:00,37.32,37.35,37.3,37.34,120240.0,27.7396,27.7619,27.7247,27.7545,120240.0
2015-09-16 10:00:00,37.33,37.39,37.31,37.39,134927.0,27.747,27.7916,27.7322,27.7916,134927.0
2015-09-16 10:10:00,37.38,37.44,37.38,37.42,165208.0,27.7842,27.8288,27.7842,27.8139,165208.0
2015-09-16 10:20:00,37.41,37.44,37.4,37.42,85581.0,27.8065,27.8288,27.7991,27.8139,85581.0
2015-09-16 10:30:00,37.42,37.44,37.38,37.4,60256.0,27.8139,27.8288,27.7842,27.7991,60256.0
2015-09-16 10:40:00,37.4,37.42,37.37,37.39,62061.0,27.7991,27.8139,27.7768,27.7916,62061.0
2015-09-16 10:50:00,37.39,37.41,37.38,37.4,173129.0,27.7916,27.8065,27.7842,27.7991,173129.0
2015-09-16 11:00:00,37.4,37.47,37.38,37.46,120461.0,27.7991,27.8511,27.7842,27.8437,120461.0
2015-09-16 11:10:00,37.47,37.48,37.44,37.47,111221.0,27.8511,27.8585,27.8288,27.8511,111221.0
2015-09-16 11:20:00,37.47,37.53,37.46,37.51,89535.0,27.8511,27.8957,27.8437,27.8808,89535.0
2015-09-16 11:30:00,37.51,37.53,37.47,37.48,81867.0,27.8808,27.8957,27.8511,27.8585,81867.0
2015-09-16 11:40:00,37.47,37.49,37.46,37.47,121060.0,27.8511,27.866,27.8437,27.8511,121060.0
2015-09-16 11:50:00,37.46,37.49,37.45,37.49,53069.0,27.8437,27.866,27.8362,27.866,53069.0
2015-09-16 12:00:00,37.49,37.5,37.45,37.47,221200.0,27.866,27.8734,27.8362,27.8511,221200.0
2015-09-16 12:10:00,37.47,37.51,37.46,37.51,70913.0,27.8511,27.8808,27.8437,27.8808,70913.0
2015-09-16 12:20:00,37.51,37.53,37.5,37.52,26160.0,27.8808,27.8957,27.8734,27.8883,26160.0
2015-09-16 12:30:00,37.53,37.56,37.51,37.55,58603.0,27.8957,27.918,27.8808,27.9106,58603.0
2015-09-16 12:40:00,37.55,37.56,37.53,37.54,39868.0,27.9106,27.918,27.8957,27.9031,39868.0
2015-09-16 12:50:00,37.54,37.56,37.53,37.55,75881.0,27.9031,27.918,27.8957,27.9106,75881.0
2015-09-16 13:00:00,37.54,37.55,37.51,37.54,53205.0,27.9031,27.9106,27.8808,27.9031,53205.0
2015-09-16 13:10:00,37.54,37.54,37.51,37.52,30053.0,27.9031,27.9031,27.8808,27.8883,30053.0
2015-09-16 13:20:00,37.52,37.52,37.48,37.5,68907.0,27.8883,27.8883,27.8585,27.8734,68907.0
2015-09-16 13:30:00,37.5,37.53,37.49,37.52,99241.0,27.8734,27.8957,27.866,27.8883,99241.0
2015-09-16 13:40:00,37.52,37.53,37.5,37.52,103465.0,27.8883,27.8957,27.8734,27.8883,103465.0
2015-09-16 13:50:00,37.52,37.54,37.52,37.52,158968.0,27.8883,27.9031,27.8883,27.8883,158968.0
2015-09-16 14:00:00,37.52,37.53,37.49,37.5,143186.0,27.8883,27.8957,27.866,27.8734,143186.0
2015-09-16 14:10:00,37.5,37.51,37.47,37.48,94701.0,27.8734,27.8808,27.8511,27.8585,94701.0
2015-09-16 14:20:00,37.47,37.49,37.43,37.45,100620.0,27.8511,27.866,27.8214,27.8362,100620.0
2015-09-16 14:30:00,37.46,37.46,37.43,37.45,71389.0,27.8437,27.8437,27.8214,27.8362,71389.0
2015-09-16 14:40:00,37.44,37.5,37.43,37.5,127899.0,27.8288,27.8734,27.8214,27.8734,127899.0
2015-09-16 14:50:00,37.5,37.53,37.48,37.51,272705.0,27.8734,27.8957,27.8585,27.8808,272705.0
2015-09-16 15:00:00,37.51,37.53,37.49,37.52,184372.0,27.8808,27.8957,27.866,27.8883,184372.0
2015-09-16 15:10:00,37.52,37.54,37.5,37.52,262779.0,27.8883,27.9031,27.8734,27.8883,262779.0
2015-09-16 15:20:00,37.53,37.55,37.52,37.55,135022.0,27.8957,27.9106,27.8883,27.9106,135022.0
2015-09-16 15:30:00,37.55,37.57,37.54,37.56,150812.0,27.9106,27.9254,27.9031,27.918,150812.0
2015-09-16 15:40:00,37.57,37.58,37.54,37.55,134712.0,27.9254,27.9329,27.9031,27.9106,134712.0
2015-09-16 15:50:00,37.56,37.59,37.55,37.56,338512.0,27.918,27.9403,27.9106,27.918,338512.0
2015-09-17 09:30:00,37.37,37.41,37.36,37.37,103979.0,27.7768,27.8065,27.7693,27.7768,103979.0
2015-09-17 09:40:00,37.38,37.44,37.37,37.44,57547.0,27.7842,27.8288,27.7768,27.8288,57547.0
2015-09-17 09:50:00,37.44,37.45,37.41,37.43,60085.0,27.8288,27.8362,27.8065,27.8214,60085.0
2015-09-17 10:00:00,37.42,37.49,37.41,37.47,110586.0,27.8139,27.866,27.8065,27.8511,110586.0
2015-09-17 10:10:00,37.47,37.49,37.45,37.47,64312.0,27.8511,27.866,27.8362,27.8511,64312.0
2015-09-17 10:20:00,37.48,37.51,37.46,37.47,134503.0,27.8585,27.8808,27.8437,27.8511,134503.0
2015-09-17 10:30:00,37.47,37.48,37.43,37.45,32156.0,27.8511,27.8585,27.8214,27.8362,32156.0
2015-09-17 10:40:00,37.44,37.46,37.43,37.44,33630.0,27.8288,27.8437,27.8214,27.8288,33630.0
2015-09-17 10:50:00,37.45,37.46,37.43,37.43,22442.0,27.8362,27.8437,27.8214,27.8214,22442.0
2015-09-17 11:00:00,37.43,37.46,37.43,37.43,47602.0,27.8214,27.8437,27.8214,27.8214,47602.0
2015-09-17 11:10:00,37.43,37.45,37.4,37.42,143321.0,27.8214,27.8362,27.7991,27.8139,143321.0
2015-09-17 11:20:00,37.42,37.44,37.4,37.41,137506.0,27.8139,27.8288,27.7991,27.8065,137506.0
2015-09-17 11:30:00,37.42,37.42,37.35,37.38,144223.0,27.8139,27.8139,27.7619,27.7842,144223.0
2015-09-17 11:40:00,37.38,37.39,37.36,37.38,39873.0,27.7842,27.7916,27.7693,27.7842,39873.0
2015-09-17 11:50:00,37.37,37.39,37.36,37.38,35787.0,27.7768,27.7916,27.7693,27.7842,35787.0
2015-09-17 12:00:00,37.39,37.39,37.36,37.37,167558.0,27.7916,27.7916,27.7693,27.7768,167558.0
2015-09-17 12:10:00,37.37,37.4,37.36,37.38,80363.0,27.7768,27.7991,27.7693,27.7842,80363.0
2015-09-17 12:20:00,37.37,37.38,37.36,37.38,53651.0,27.7768,27.7842,27.7693,27.7842,53651.0
2015-09-17 12:30:00,37.38,37.39,37.36,37.37,45921.0,27.7842,27.7916,27.7693,27.7768,45921.0
2015-09-17 12:40:00,37.36,37.37,37.34,37.37,36981.0,27.7693,27.7768,27.7545,27.7768,36981.0
2015-09-17 12:50:00,37.37,37.39,37.36,37.39,74268.0,27.7768,27.7916,27.7693,27.7916,74268.0
2015-09-17 13:00:00,37.38,37.4,37.37,37.39,43407.0,27.7842,27.7991,27.7768,27.7916,43407.0
2015-09-17 13:10:00,37.38,37.45,37.37,37.45,46745.0,27.7842,27.8362,27.7768,27.8362,46745.0
2015-09-17 13:20:00,37.45,37.48,37.44,37.46,81706.0,27.8362,27.8585,27.8288,27.8437,81706.0
2015-09-17 13:30:00,37.47,37.5,37.45,37.45,68091.0,27.8511,27.8734,27.8362,27.8362,68091.0
2015-09-17 13:40:00,37.45,37.46,37.42,37.43,46610.0,27.8362,27.8437,27.8139,27.8214,46610.0
2015-09-17 13:50:00,37.43,37.53,37.42,37.53,107354.0,27.8214,27.8957,27.8139,27.8957,107354.0
2015-09-17 14:00:00,37.52,37.75,37.42,37.52,598468.0,27.8883,28.0592,27.8139,27.8883,598468.0
2015-09-17 14:10:00,37.55,37.72,37.55,37.64,331070.0,27.9106,28.0369,27.9106,27.9775,331070.0
2015-09-17 14:20:00,37.65,37.67,37.56,37.56,203938.0,27.9849,27.9998,27.918,27.918,203938.0
2015-09-17 14:30:00,37.57,37.69,37.56,37.65,160038.0,27.9254,28.0146,27.918,27.9849,160038.0
2015-09-17 14:40:00,37.65,37.98,37.63,37.93,179289.0,27.9849,28.2302,27.97,28.193,179289.0
2015-09-17 14:50:00,37.94,37.98,37.91,37.95,119432.0,28.2004,28.2302,28.1781,28.2079,119432.0
2015-09-17 15:00:00,37.95,38.01,37.82,37.84,266688.0,28.2079,28.2525,28.1112,28.1261,266688.0
2015-09-17 15:10:00,37.84,37.88,37.7,37.75,195840.0,28.1261,28.1558,28.0221,28.0592,195840.0
2015-09-17 15:20:00,37.75,37.76,37.54,37.66,519517.0,28.0592,28.0666,27.9031,27.9923,519517.0
2015-09-17 15:30:00,37.66,37.74,37.61,37.67,287359.0,27.9923,28.0518,27.9552,27.9998,287359.0
2015-09-17 15:40:00,37.67,37.72,37.61,37.64,214038.0,27.9998,28.0369,27.9552,27.9775,214038.0
2015-09-17 15:50:00,37.64,37.65,37.54,37.58,929187.0,27.9775,27.9849,27.9031,27.9329,929187.0
2015-09-18 09:30:00,36.87,36.97,36.85,36.94,203518.0,27.4051,27.4794,27.3903,27.4571,203518.0
2015-09-18 09:40:00,36.95,36.97,36.84,36.84,154705.0,27.4646,27.4794,27.3828,27.3828,154705.0
2015-09-18 09:50:00,36.84,36.88,36.81,36.87,162570.0,27.3828,27.4126,27.3605,27.4051,162570.0
2015-09-18 10:00:00,36.87,36.95,36.86,36.94,100220.0,27.4051,27.4646,27.3977,27.4571,100220.0
2015-09-18 10:10:00,36.94,36.99,36.91,36.91,240887.0,27.4571,27.4943,27.4349,27.4349,240887.0
2015-09-18 10:20:00,36.91,37.0,36.89,36.98,256393.0,27.4349,27.5017,27.42,27.4869,256393.0
2015-09-18 10:30:00,36.99,37.0,36.92,36.94,85412.0,27.4943,27.5017,27.4423,27.4571,85412.0
2015-09-18 10:40:00,36.94,36.98,36.93,36.98,88756.0,27.4571,27.4869,27.4497,27.4869,88756.0
2015-09-18 10:50:00,36.98,37.03,36.97,37.0,206418.0,27.4869,27.524,27.4794,27.5017,206418.0
2015-09-18 11:00:00,37.0,37.05,36.98,36.99,88015.0,27.5017,27.5389,27.4869,27.4943,88015.0
2015-09-18 11:10:00,36.98,36.98,36.93,36.95,103036.0,27.4869,27.4869,27.4497,27.4646,103036.0
2015-09-18 11:20:00,36.95,37.04,36.88,36.88,122513.0,27.4646,27.5315,27.4126,27.4126,122513.0
2015-09-18 11:30:00,36.87,36.97,36.87,36.97,128587.0,27.4051,27.4794,27.4051,27.4794,128587.0
2015-09-18 11:40:00,36.97,37.04,36.93,37.02,80463.0,27.4794,27.5315,27.4497,27.5166,80463.0
2015-09-18 11:50:00,37.02,37.02,36.95,36.97,89664.0,27.5166,27.5166,27.4646,27.4794,89664.0
2015-09-18 12:00:00,36.97,36.99,36.92,36.94,36349.0,27.4794,27.4943,27.4423,27.4571,36349.0
2015-09-18 12:10:00,36.94,36.94,36.88,36.9,51006.0,27.4571,27.4571,27.4126,27.4274,51006.0
2015-09-18 12:20:00,36.9,36.91,36.85,36.9,59395.0,27.4274,27.4349,27.3903,27.4274,59395.0
2015-09-18 12:30:00,36.91,36.92,36.86,36.9,61246.0,27.4349,27.4423,27.3977,27.4274,61246.0
2015-09-18 12:40:00,36.9,36.9,36.85,36.87,82973.0,27.4274,27.4274,27.3903,27.4051,82973.0
2015-09-18 12:50:00,36.86,36.89,36.86,36.87,90432.0,27.3977,27.42,27.3977,27.4051,90432.0
2015-09-18 13:00:00,36.88,36.93,36.85,36.9,46443.0,27.4126,27.4497,27.3903,27.4274,46443.0
2015-09-18 13:10:00,36.9,36.91,36.85,36.87,76415.0,27.4274,27.4349,27.3903,27.4051,76415.0
2015-09-18 13:20:00,36.86,36.86,36.82,36.86,60707.0,27.3977,27.3977,27.368,27.3977,60707.0
2015-09-18 13:30:00,36.85,36.87,36.82,36.83,97579.0,27.3903,27.4051,27.368,27.3754,97579.0
2015-09-18 13:40:00,36.83,36.87,36.82,36.86,54514.0,27.3754,27.4051,27.368,27.3977,54514.0
2015-09-18 13:50:00,36.86,36.86,36.76,36.78,67856.0,27.3977,27.3977,27.3234,27.3382,67856.0
2015-09-18 14:00:00,36.78,36.86,36.77,36.83,73977.0,27.3382,27.3977,27.3308,27.3754,73977.0
2015-09-18 14:10:00,36.82,36.85,36.79,36.84,106537.0,27.368,27.3903,27.3457,27.3828,106537.0
2015-09-18 14:20:00,36.84,36.9,36.83,36.89,123266.0,27.3828,27.4274,27.3754,27.42,123266.0
2015-09-18 14:30:00,36.87,36.88,36.84,36.87,64391.0,27.4051,27.4126,27.3828,27.4051,64391.0
2015-09-18 14:40:00,36.87,36.9,36.83,36.83,91269.0,27.4051,27.4274,27.3754,27.3754,91269.0
2015-09-18 14:50:00,36.83,36.89,36.8,36.86,100767.0,27.3754,27.42,27.3531,27.3977,100767.0
2015-09-18 15:00:00,36.87,36.9,36.78,36.78,96314.0,27.4051,27.4274,27.3382,27.3382,96314.0
2015-09-18 15:10:00,36.79,36.82,36.74,36.76,208314.0,27.3457,27.368,27.3085,27.3234,208314.0
2015-09-18 15:20:00,36.76,36.76,36.7,36.71,113095.0,27.3234,27.3234,27.2788,27.2862,113095.0
2015-09-18 15:30:00,36.7,36.73,36.66,36.67,420973.0,27.2788,27.3011,27.249,27.2565,420973.0
2015-09-18 15:40:00,36.68,36.68,36.64,36.66,239066.0,27.2639,27.2639,27.2342,27.249,239066.0
2015-09-18 15:50:00,36.66,36.71,36.64,36.66,388420.0,27.249,27.2862,27.2342,27.249,388420.0
2015-09-21 09:30:00,36.82,36.82,36.72,36.75,108048.0,27.368,27.368,27.2936,27.3159,108048.0
2015-09-21 09:40:00,36.75,36.81,36.74,36.79,75189.0,27.3159,27.3605,27.3085,27.3457,75189.0
2015-09-21 09:50:00,36.79,36.83,36.74,36.75,104912.0,27.3457,27.3754,27.3085,27.3159,104912.0
2015-09-21 10:00:00,36.75,36.76,36.71,36.75,87685.0,27.3159,27.3234,27.2862,27.3159,87685.0
2015-09-21 10:10:00,36.75,36.77,36.73,36.76,110301.0,27.3159,27.3308,27.3011,27.3234,110301.0
2015-09-21 10:20:00,36.76,36.78,36.75,36.75,110706.0,27.3234,27.3382,27.3159,27.3159,110706.0
2015-09-21 10:30:00,36.76,36.84,36.76,36.8,72882.0,27.3234,27.3828,27.3234,27.3531,72882.0
2015-09-21 10:40:00,36.8,36.83,36.78,36.78,64759.0,27.3531,27.3754,27.3382,27.3382,64759.0
2015-09-21 10:50:00,36.79,36.85,36.77,36.79,61469.0,27.3457,27.3903,27.3308,27.3457,61469.0
2015-09-21 11:00:00,36.79,36.82,36.75,36.76,75197.0,27.3457,27.368,27.3159,27.3234,75197.0
2015-09-21 11:10:00,36.77,36.78,36.76,36.78,91803.0,27.3308,27.3382,27.3234,27.3382,91803.0
2015-09-21 11:20:00,36.79,36.79,36.74,36.76,193633.0,27.3457,27.3457,27.3085,27.3234,193633.0
2015-09-21 11:30:00,36.76,36.76,36.66,36.67,84959.0,27.3234,27.3234,27.249,27.2565,84959.0
2015-09-21 11:40:00,36.66,36.69,36.65,36.66,173083.0,27.249,27.2713,27.2416,27.249,173083.0
2015-09-21 11:50:00,36.67,36.68,36.64,36.66,102009.0,27.2565,27.2639,27.2342,27.249,102009.0
2015-09-21 12:00:00,36.66,36.67,36.57,36.6,212762.0,27.249,27.2565,27.1821,27.2044,212762.0
2015-09-21 12:10:00,36.61,36.62,36.59,36.61,258665.0,27.2119,27.2193,27.197,27.2119,258665.0
2015-09-21 12:20:00,36.61,36.63,36.6,36.61,473356.0,27.2119,27.2267,27.2044,27.2119,473356.0
2015-09-21 12:30:00,36.62,36.62,36.56,36.59,159691.0,27.2193,27.2193,27.1747,27.197,159691.0
2015-09-21 12:40:00,36.59,36.61,36.57,36.57,220833.0,27.197,27.2119,27.1821,27.1821,220833.0
2015-09-21 12:50:00,36.57,36.58,36.5,36.54,329976.0,27.1821,27.1896,27.1301,27.1598,329976.0
2015-09-21 13:00:00,36.53,36.57,36.51,36.56,109568.0,27.1524,27.1821,27.1375,27.1747,109568.0
2015-09-21 13:10:00,36.55,36.59,36.54,36.57,226034.0,27.1673,27.197,27.1598,27.1821,226034.0
2015-09-21 13:20:00,36.57,36.6,36.56,36.59,313014.0,27.1821,27.2044,27.1747,27.197,313014.0
2015-09-21 13:30:00,36.6,36.64,36.57,36.64,137866.0,27.2044,27.2342,27.1821,27.2342,137866.0
2015-09-21 13:40:00,36.64,36.66,36.61,36.61,77422.0,27.2342,27.249,27.2119,27.2119,77422.0
2015-09-21 13:50:00,36.61,36.63,36.59,36.61,81387.0,27.2119,27.2267,27.197,27.2119,81387.0
2015-09-21 14:00:00,36.61,36.65,36.6,36.61,207299.0,27.2119,27.2416,27.2044,27.2119,207299.0
2015-09-21 14:10:00,36.61,36.62,36.57,36.6,201258.0,27.2119,27.2193,27.1821,27.2044,201258.0
2015-09-21 14:20:00,36.6,36.62,36.59,36.6,167418.0,27.2044,27.2193,27.197,27.2044,167418.0
2015-09-21 14:30:00,36.61,36.65,36.58,36.65,151302.0,27.2119,27.2416,27.1896,27.2416,151302.0
2015-09-21 14:40:00,36.65,36.66,36.63,36.66,51844.0,27.2416,27.249,27.2267,27.249,51844.0
2015-09-21 14:50:00,36.67,36.71,36.66,36.68,75379.0,27.2565,27.2862,27.249,27.2639,75379.0
2015-09-21 15:00:00,36.68,36.69,36.65,36.68,60365.0,27.2639,27.2713,27.2416,27.2639,60365.0
2015-09-21 15:10:00,36.69,36.7,36.65,36.67,91025.0,27.2713,27.2788,27.2416,27.2565,91025.0
2015-09-21 15:20:00,36.67,36.69,36.64,36.69,59911.0,27.2565,27.2713,27.2342,27.2713,59911.0
2015-09-21 15:30:00,36.69,36.7,36.58,36.58,133082.0,27.2713,27.2788,27.1896,27.1896,133082.0
2015-09-21 15:40:00,36.58,36.64,36.58,36.61,100473.0,27.1896,27.2342,27.1896,27.2119,100473.0
2015-09-21 15:50:00,36.61,36.68,36.6,36.68,561210.0,27.2119,27.2639,27.2044,27.2639,561210.0
2015-09-22 09:30:00,35.89,35.97,35.77,35.85,418348.0,26.6767,26.7362,26.5875,26.647,418348.0
2015-09-22 09:40:00,35.85,35.89,35.83,35.86,158662.0,26.647,26.6767,26.6321,26.6544,158662.0
2015-09-22 09:50:00,35.84,35.91,35.81,35.88,198192.0,26.6395,26.6916,26.6172,26.6693,198192.0
2015-09-22 10:00:00,35.88,35.94,35.87,35.89,397100.0,26.6693,26.7139,26.6618,26.6767,397100.0
2015-09-22 10:10:00,35.87,35.87,35.81,35.83,61701.0,26.6618,26.6618,26.6172,26.6321,61701.0
2015-09-22 10:20:00,35.82,35.82,35.77,35.79,117361.0,26.6247,26.6247,26.5875,26.6024,117361.0
2015-09-22 10:30:00,35.79,35.79,35.68,35.7,223723.0,26.6024,26.6024,26.5206,26.5355,223723.0
2015-09-22 10:40:00,35.7,35.7,35.61,35.62,95835.0,26.5355,26.5355,26.4686,26.476,95835.0
2015-09-22 10:50:00,35.62,35.67,35.61,35.64,94936.0,26.476,26.5132,26.4686,26.4909,94936.0
2015-09-22 11:00:00,35.64,35.69,35.61,35.65,144568.0,26.4909,26.528,26.4686,26.4983,144568.0
2015-09-22 11:10:00,35.65,35.69,35.63,35.67,185898.0,26.4983,26.528,26.4834,26.5132,185898.0
2015-09-22 11:20:00,35.68,35.68,35.62,35.63,61636.0,26.5206,26.5206,26.476,26.4834,61636.0
2015-09-22 11:30:00,35.63,35.71,35.63,35.66,220929.0,26.4834,26.5429,26.4834,26.5057,220929.0
2015-09-22 11:40:00,35.66,35.69,35.65,35.69,184189.0,26.5057,26.528,26.4983,26.528,184189.0
2015-09-22 11:50:00,35.68,35.71,35.67,35.69,107333.0,26.5206,26.5429,26.5132,26.528,107333.0
2015-09-22 12:00:00,35.69,35.75,35.67,35.75,310447.0,26.528,26.5726,26.5132,26.5726,310447.0
2015-09-22 12:10:00,35.74,35.76,35.69,35.72,360647.0,26.5652,26.5801,26.528,26.5503,360647.0
2015-09-22 12:20:00,35.73,35.74,35.67,35.69,215307.0,26.5578,26.5652,26.5132,26.528,215307.0
2015-09-22 12:30:00,35.69,35.69,35.65,35.68,172846.0,26.528,26.528,26.4983,26.5206,172846.0
2015-09-22 12:40:00,35.68,35.7,35.64,35.66,250772.0,26.5206,26.5355,26.4909,26.5057,250772.0
2015-09-22 12:50:00,35.66,35.66,35.58,35.58,257307.0,26.5057,26.5057,26.4463,26.4463,257307.0
2015-09-22 13:00:00,35.58,35.65,35.58,35.62,666335.0,26.4463,26.4983,26.4463,26.476,666335.0
2015-09-22 13:10:00,35.62,35.66,35.61,35.64,283832.0,26.476,26.5057,26.4686,26.4909,283832.0
2015-09-22 13:20:00,35.63,35.64,35.58,35.59,437055.0,26.4834,26.4909,26.4463,26.4537,437055.0
2015-09-22 13:30:00,35.58,35.64,35.58,35.63,164682.0,26.4463,26.4909,26.4463,26.4834,164682.0
2015-09-22 13:40:00,35.63,35.67,35.63,35.65,55207.0,26.4834,26.5132,26.4834,26.4983,55207.0
2015-09-22 13:50:00,35.65,35.69,35.63,35.68,92732.0,26.4983,26.528,26.4834,26.5206,92732.0
2015-09-22 14:00:00,35.67,35.7,35.64,35.66,123756.0,26.5132,26.5355,26.4909,26.5057,123756.0
2015-09-22 14:10:00,35.65,35.68,35.63,35.67,76915.0,26.4983,26.5206,26.4834,26.5132,76915.0
2015-09-22 14:20:00,35.68,35.72,35.66,35.7,115354.0,26.5206,26.5503,26.5057,26.5355,115354.0
2015-09-22 14:30:00,35.7,35.76,35.69,35.75,207354.0,26.5355,26.5801,26.528,26.5726,207354.0
2015-09-22 14:40:00,35.75,35.75,35.7,35.7,426757.0,26.5726,26.5726,26.5355,26.5355,426757.0
2015-09-22 14:50:00,35.7,35.75,35.69,35.75,769537.0,26.5355,26.5726,26.528,26.5726,769537.0
2015-09-22 15:00:00,35.75,35.75,35.72,35.73,121610.0,26.5726,26.5726,26.5503,26.5578,121610.0
2015-09-22 15:10:00,35.73,35.74,35.7,35.72,195751.0,26.5578,26.5652,26.5355,26.5503,195751.0
2015-09-22 15:20:00,35.71,35.76,35.7,35.76,418200.0,26.5429,26.5801,26.5355,26.5801,418200.0
2015-09-22 15:30:00,35.77,35.83,35.76,35.82,404565.0,26.5875,26.6321,26.5801,26.6247,404565.0
2015-09-22 15:40:00,35.82,35.83,35.8,35.82,427629.0,26.6247,26.6321,26.6098,26.6247,427629.0
2015-09-22 15:50:00,35.81,35.83,35.77,35.8,187937.0,26.6172,26.6321,26.5875,26.6098,187937.0
2015-09-23 09:30:00,35.86,35.88,35.79,35.79,163442.0,26.6544,26.6693,26.6024,26.6024,163442.0
2015-09-23 09:40:00,35.8,35.83,35.71,35.72,90278.0,26.6098,26.6321,26.5429,26.5503,90278.0
2015-09-23 09:50:00,35.72,35.78,35.67,35.77,75741.0,26.5503,26.5949,26.5132,26.5875,75741.0
2015-09-23 10:00:00,35.77,35.82,35.75,35.75,64613.0,26.5875,26.6247,26.5726,26.5726,64613.0
2015-09-23 10:10:00,35.75,35.78,35.71,35.76,391766.0,26.5726,26.5949,26.5429,26.5801,391766.0
2015-09-23 10:20:00,35.78,35.8,35.72,35.8,151385.0,26.5949,26.6098,26.5503,26.6098,151385.0
2015-09-23 10:30:00,35.79,35.83,35.78,35.78,130249.0,26.6024,26.6321,26.5949,26.5949,130249.0
2015-09-23 10:40:00,35.79,35.82,35.76,35.8,139440.0,26.6024,26.6247,26.5801,26.6098,139440.0
2015-09-23 10:50:00,35.8,35.85,35.74,35.75,291293.0,26.6098,26.647,26.5652,26.5726,291293.0
2015-09-23 11:00:00,35.75,35.78,35.72,35.77,88731.0,26.5726,26.5949,26.5503,26.5875,88731.0
2015-09-23 11:10:00,35.77,35.77,35.67,35.7,132028.0,26.5875,26.5875,26.5132,26.5355,132028.0
2015-09-23 11:20:00,35.7,35.7,35.62,35.63,129978.0,26.5355,26.5355,26.476,26.4834,129978.0
2015-09-23 11:30:00,35.63,35.64,35.59,35.62,96139.0,26.4834,26.4909,26.4537,26.476,96139.0
2015-09-23 11:40:00,35.61,35.62,35.54,35.57,143154.0,26.4686,26.476,26.4165,26.4388,143154.0
2015-09-23 11:50:00,35.57,35.58,35.52,35.57,100879.0,26.4388,26.4463,26.4017,26.4388,100879.0
2015-09-23 12:00:00,35.56,35.58,35.5,35.52,284630.0,26.4314,26.4463,26.3868,26.4017,284630.0
2015-09-23 12:10:00,35.53,35.55,35.52,35.54,252816.0,26.4091,26.424,26.4017,26.4165,252816.0
2015-09-23 12:20:00,35.54,35.57,35.51,35.56,191944.0,26.4165,26.4388,26.3942,26.4314,191944.0
2015-09-23 12:30:00,35.57,35.59,35.55,35.56,158523.0,26.4388,26.4537,26.424,26.4314,158523.0
2015-09-23 12:40:00,35.56,35.58,35.55,35.55,184394.0,26.4314,26.4463,26.424,26.424,184394.0
2015-09-23 12:50:00,35.56,35.62,35.56,35.61,172718.0,26.4314,26.476,26.4314,26.4686,172718.0
2015-09-23 13:00:00,35.62,35.67,35.61,35.66,315805.0,26.476,26.5132,26.4686,26.5057,315805.0
2015-09-23 13:10:00,35.66,35.66,35.63,35.63,104697.0,26.5057,26.5057,26.4834,26.4834,104697.0
2015-09-23 13:20:00,35.63,35.65,35.58,35.59,65912.0,26.4834,26.4983,26.4463,26.4537,65912.0
2015-09-23 13:30:00,35.59,35.62,35.59,35.6,111839.0,26.4537,26.476,26.4537,26.4611,111839.0
2015-09-23 13:40:00,35.59,35.73,35.59,35.72,302249.0,26.4537,26.5578,26.4537,26.5503,302249.0
2015-09-23 13:50:00,35.73,35.73,35.66,35.69,74808.0,26.5578,26.5578,26.5057,26.528,74808.0
2015-09-23 14:00:00,35.69,35.76,35.68,35.74,158908.0,26.528,26.5801,26.5206,26.5652,158908.0
2015-09-23 14:10:00,35.75,35.78,35.73,35.75,391185.0,26.5726,26.5949,26.5578,26.5726,391185.0
2015-09-23 14:20:00,35.73,35.74,35.7,35.7,117612.0,26.5578,26.5652,26.5355,26.5355,117612.0
2015-09-23 14:30:00,35.71,35.73,35.66,35.67,157471.0,26.5429,26.5578,26.5057,26.5132,157471.0
2015-09-23 14:40:00,35.67,35.69,35.64,35.69,87183.0,26.5132,26.528,26.4909,26.528,87183.0
2015-09-23 14:50:00,35.69,35.69,35.64,35.67,114970.0,26.528,26.528,26.4909,26.5132,114970.0
2015-09-23 15:00:00,35.67,35.68,35.64,35.66,537926.0,26.5132,26.5206,26.4909,26.5057,537926.0
2015-09-23 15:10:00,35.67,35.67,35.61,35.65,105463.0,26.5132,26.5132,26.4686,26.4983,105463.0
2015-09-23 15:20:00,35.65,35.66,35.6,35.62,165505.0,26.4983,26.5057,26.4611,26.476,165505.0
2015-09-23 15:30:00,35.63,35.65,35.61,35.64,361566.0,26.4834,26.4983,26.4686,26.4909,361566.0
2015-09-23 15:40:00,35.63,35.66,35.63,35.65,419283.0,26.4834,26.5057,26.4834,26.4983,419283.0
2015-09-23 15:50:00,35.65,35.66,35.62,35.63,413263.0,26.4983,26.5057,26.476,26.4834,413263.0
2015-09-24 09:30:00,35.39,35.39,35.3,35.3,193878.0,26.305,26.305,26.2382,26.2382,193878.0
2015-09-24 09:40:00,35.3,35.3,35.22,35.24,379088.0,26.2382,26.2382,26.1787,26.1936,379088.0
2015-09-24 09:50:00,35.24,35.29,35.22,35.29,173754.0,26.1936,26.2307,26.1787,26.2307,173754.0
2015-09-24 10:00:00,35.29,35.31,35.25,35.29,194403.0,26.2307,26.2456,26.201,26.2307,194403.0
2015-09-24 10:10:00,35.28,35.33,35.24,35.28,103603.0,26.2233,26.2605,26.1936,26.2233,103603.0
2015-09-24 10:20:00,35.28,35.29,35.17,35.2,193463.0,26.2233,26.2307,26.1415,26.1638,193463.0
2015-09-24 10:30:00,35.2,35.24,35.18,35.2,240225.0,26.1638,26.1936,26.149,26.1638,240225.0
2015-09-24 10:40:00,35.19,35.22,35.17,35.22,254409.0,26.1564,26.1787,26.1415,26.1787,254409.0
2015-09-24 10:50:00,35.2,35.22,35.15,35.18,350619.0,26.1638,26.1787,26.1267,26.149,350619.0
2015-09-24 11:00:00,35.17,35.2,35.12,35.19,321058.0,26.1415,26.1638,26.1044,26.1564,321058.0
2015-09-24 11:10:00,35.19,35.25,35.15,35.24,160397.0,26.1564,26.201,26.1267,26.1936,160397.0
2015-09-24 11:20:00,35.23,35.26,35.19,35.19,254194.0,26.1861,26.2084,26.1564,26.1564,254194.0
2015-09-24 11:30:00,35.19,35.27,35.19,35.26,212372.0,26.1564,26.2159,26.1564,26.2084,212372.0
2015-09-24 11:40:00,35.26,35.3,35.25,35.27,153647.0,26.2084,26.2382,26.201,26.2159,153647.0
2015-09-24 11:50:00,35.26,35.31,35.24,35.31,88594.0,26.2084,26.2456,26.1936,26.2456,88594.0
2015-09-24 12:00:00,35.3,35.34,35.28,35.31,142267.0,26.2382,26.2679,26.2233,26.2456,142267.0
2015-09-24 12:10:00,35.31,35.33,35.29,35.32,329044.0,26.2456,26.2605,26.2307,26.253,329044.0
2015-09-24 12:20:00,35.33,35.38,35.32,35.38,594330.0,26.2605,26.2976,26.253,26.2976,594330.0
2015-09-24 12:30:00,35.37,35.44,35.37,35.4,263447.0,26.2902,26.3422,26.2902,26.3125,263447.0
2015-09-24 12:40:00,35.41,35.42,35.35,35.37,333079.0,26.3199,26.3273,26.2753,26.2902,333079.0
2015-09-24 12:50:00,35.36,35.37,35.28,35.29,389236.0,26.2828,26.2902,26.2233,26.2307,389236.0
2015-09-24 13:00:00,35.29,35.32,35.27,35.31,223846.0,26.2307,26.253,26.2159,26.2456,223846.0
2015-09-24 13:10:00,35.31,35.34,35.27,35.28,418373.0,26.2456,26.2679,26.2159,26.2233,418373.0
2015-09-24 13:20:00,35.28,35.29,35.23,35.26,325170.0,26.2233,26.2307,26.1861,26.2084,325170.0
2015-09-24 13:30:00,35.27,35.29,35.24,35.27,510174.0,26.2159,26.2307,26.1936,26.2159,510174.0
2015-09-24 13:40:00,35.27,35.33,35.26,35.33,292522.0,26.2159,26.2605,26.2084,26.2605,292522.0
2015-09-24 13:50:00,35.33,35.35,35.32,35.33,103229.0,26.2605,26.2753,26.253,26.2605,103229.0
2015-09-24 14:00:00,35.32,35.34,35.3,35.32,177900.0,26.253,26.2679,26.2382,26.253,177900.0
2015-09-24 14:10:00,35.33,35.37,35.32,35.34,494473.0,26.2605,26.2902,26.253,26.2679,494473.0
2015-09-24 14:20:00,35.34,35.4,35.34,35.39,243115.0,26.2679,26.3125,26.2679,26.305,243115.0
2015-09-24 14:30:00,35.39,35.4,35.36,35.4,173162.0,26.305,26.3125,26.2828,26.3125,173162.0
2015-09-24 14:40:00,35.41,35.52,35.37,35.52,345585.0,26.3199,26.4017,26.2902,26.4017,345585.0
2015-09-24 14:50:00,35.52,35.61,35.51,35.55,257696.0,26.4017,26.4686,26.3942,26.424,257696.0
2015-09-24 15:00:00,35.55,35.59,35.42,35.44,550511.0,26.424,26.4537,26.3273,26.3422,550511.0
2015-09-24 15:10:00,35.44,35.5,35.41,35.49,356460.0,26.3422,26.3868,26.3199,26.3794,356460.0
2015-09-24 15:20:00,35.5,35.59,35.5,35.56,351900.0,26.3868,26.4537,26.3868,26.4314,351900.0
2015-09-24 15:30:00,35.56,35.57,35.45,35.47,318341.0,26.4314,26.4388,26.3496,26.3645,318341.0
2015-09-24 15:40:00,35.47,35.53,35.46,35.5,405245.0,26.3645,26.4091,26.3571,26.3868,405245.0
2015-09-24 15:50:00,35.49,35.54,35.43,35.53,831678.0,26.3794,26.4165,26.3348,26.4091,831678.0
2015-09-25 09:30:00,35.9,35.94,35.84,35.85,204728.0,26.8008,26.8306,26.756,26.7634,204728.0
2015-09-25 09:40:00,35.87,35.91,35.85,35.91,302946.0,26.7784,26.8082,26.7634,26.8082,302946.0
2015-09-25 09:50:00,35.91,35.94,35.9,35.91,364810.0,26.8082,26.8306,26.8008,26.8082,364810.0
2015-09-25 10:00:00,35.91,35.93,35.85,35.87,472040.0,26.8082,26.8232,26.7634,26.7784,472040.0
2015-09-25 10:10:00,35.87,35.88,35.84,35.85,118538.0,26.7784,26.7858,26.756,26.7634,118538.0
2015-09-25 10:20:00,35.85,35.88,35.83,35.84,106973.0,26.7634,26.7858,26.7485,26.756,106973.0
2015-09-25 10:30:00,35.84,35.89,35.82,35.89,205939.0,26.756,26.7933,26.741,26.7933,205939.0
2015-09-25 10:40:00,35.89,35.93,35.87,35.93,380469.0,26.7933,26.8232,26.7784,26.8232,380469.0
2015-09-25 10:50:00,35.93,35.95,35.9,35.94,119909.0,26.8232,26.8381,26.8008,26.8306,119909.0
2015-09-25 11:00:00,35.95,35.95,35.89,35.91,87531.0,26.8381,26.8381,26.7933,26.8082,87531.0
2015-09-25 11:10:00,35.92,35.94,35.91,35.94,638198.0,26.8157,26.8306,26.8082,26.8306,638198.0
2015-09-25 11:20:00,35.94,35.94,35.9,35.93,596104.0,26.8306,26.8306,26.8008,26.8232,596104.0
2015-09-25 11:30:00,35.93,35.93,35.83,35.85,145840.0,26.8232,26.8232,26.7485,26.7634,145840.0
2015-09-25 11:40:00,35.85,35.89,35.83,35.86,93999.0,26.7634,26.7933,26.7485,26.7709,93999.0
2015-09-25 11:50:00,35.86,35.89,35.86,35.87,44345.0,26.7709,26.7933,26.7709,26.7784,44345.0
2015-09-25 12:00:00,35.87,35.88,35.85,35.86,87849.0,26.7784,26.7858,26.7634,26.7709,87849.0
2015-09-25 12:10:00,35.85,35.88,35.81,35.82,48127.0,26.7634,26.7858,26.7336,26.741,48127.0
2015-09-25 12:20:00,35.82,35.87,35.81,35.86,108380.0,26.741,26.7784,26.7336,26.7709,108380.0
2015-09-25 12:30:00,35.87,35.88,35.84,35.84,65521.0,26.7784,26.7858,26.756,26.756,65521.0
2015-09-25 12:40:00,35.85,35.88,35.84,35.85,142037.0,26.7634,26.7858,26.756,26.7634,142037.0
2015-09-25 12:50:00,35.85,35.89,35.85,35.89,156979.0,26.7634,26.7933,26.7634,26.7933,156979.0
2015-09-25 13:00:00,35.89,35.96,35.89,35.95,148112.0,26.7933,26.8456,26.7933,26.8381,148112.0
2015-09-25 13:10:00,35.95,35.97,35.94,35.96,67125.0,26.8381,26.853,26.8306,26.8456,67125.0
2015-09-25 13:20:00,35.95,35.95,35.91,35.92,115604.0,26.8381,26.8381,26.8082,26.8157,115604.0
2015-09-25 13:30:00,35.93,35.93,35.9,35.91,47534.0,26.8232,26.8232,26.8008,26.8082,47534.0
2015-09-25 13:40:00,35.9,35.93,35.89,35.93,128556.0,26.8008,26.8232,26.7933,26.8232,128556.0
2015-09-25 13:50:00,35.93,35.94,35.91,35.92,92528.0,26.8232,26.8306,26.8082,26.8157,92528.0
2015-09-25 14:00:00,35.93,35.95,35.92,35.93,197082.0,26.8232,26.8381,26.8157,26.8232,197082.0
2015-09-25 14:10:00,35.93,35.93,35.81,35.81,116756.0,26.8232,26.8232,26.7336,26.7336,116756.0
2015-09-25 14:20:00,35.8,35.82,35.75,35.77,117116.0,26.7261,26.741,26.6888,26.7037,117116.0
2015-09-25 14:30:00,35.77,35.78,35.73,35.73,198954.0,26.7037,26.7112,26.6739,26.6739,198954.0
2015-09-25 14:40:00,35.72,35.73,35.6,35.61,520782.0,26.6664,26.6739,26.5768,26.5843,520782.0
2015-09-25 14:50:00,35.61,35.66,35.55,35.66,545184.0,26.5843,26.6216,26.5395,26.6216,545184.0
2015-09-25 15:00:00,35.66,35.66,35.54,35.55,277248.0,26.6216,26.6216,26.532,26.5395,277248.0
2015-09-25 15:10:00,35.55,35.58,35.54,35.55,152166.0,26.5395,26.5619,26.532,26.5395,152166.0
2015-09-25 15:20:00,35.54,35.65,35.54,35.63,412272.0,26.532,26.6141,26.532,26.5992,412272.0
2015-09-25 15:30:00,35.62,35.7,35.61,35.65,350697.0,26.5917,26.6515,26.5843,26.6141,350697.0
2015-09-25 15:40:00,35.65,35.71,35.64,35.69,277619.0,26.6141,26.6589,26.6067,26.644,277619.0
2015-09-25 15:50:00,35.69,35.7,35.63,35.67,236012.0,26.644,26.6515,26.5992,26.6291,236012.0
2015-09-28 09:30:00,35.46,35.49,35.36,35.38,198000.0,26.4723,26.4947,26.3976,26.4126,198000.0
2015-09-28 09:40:00,35.39,35.41,35.28,35.3,90584.0,26.42,26.435,26.3379,26.3528,90584.0
2015-09-28 09:50:00,35.29,35.32,35.26,35.26,88368.0,26.3454,26.3678,26.323,26.323,88368.0
2015-09-28 10:00:00,35.27,35.3,35.21,35.23,112694.0,26.3304,26.3528,26.2857,26.3006,112694.0
2015-09-28 10:10:00,35.22,35.22,35.18,35.2,56396.0,26.2931,26.2931,26.2633,26.2782,56396.0
2015-09-28 10:20:00,35.19,35.26,35.17,35.26,211556.0,26.2707,26.323,26.2558,26.323,211556.0
2015-09-28 10:30:00,35.26,35.29,35.23,35.26,93396.0,26.323,26.3454,26.3006,26.323,93396.0
2015-09-28 10:40:00,35.26,35.29,35.22,35.24,81547.0,26.323,26.3454,26.2931,26.308,81547.0
2015-09-28 10:50:00,35.24,35.25,35.2,35.23,177468.0,26.308,26.3155,26.2782,26.3006,177468.0
2015-09-28 11:00:00,35.24,35.29,35.23,35.25,95994.0,26.308,26.3454,26.3006,26.3155,95994.0
2015-09-28 11:10:00,35.25,35.25,35.19,35.2,253644.0,26.3155,26.3155,26.2707,26.2782,253644.0
2015-09-28 11:20:00,35.2,35.24,35.17,35.2,168521.0,26.2782,26.308,26.2558,26.2782,168521.0
2015-09-28 11:30:00,35.21,35.23,35.17,35.23,150069.0,26.2857,26.3006,26.2558,26.3006,150069.0
2015-09-28 11:40:00,35.22,35.25,35.2,35.22,67266.0,26.2931,26.3155,26.2782,26.2931,67266.0
2015-09-28 11:50:00,35.21,35.24,35.2,35.22,120835.0,26.2857,26.308,26.2782,26.2931,120835.0
2015-09-28 12:00:00,35.21,35.22,35.17,35.19,125098.0,26.2857,26.2931,26.2558,26.2707,125098.0
2015-09-28 12:10:00,35.19,35.19,35.14,35.14,135869.0,26.2707,26.2707,26.2334,26.2334,135869.0
2015-09-28 12:20:00,35.13,35.17,35.11,35.15,170779.0,26.2259,26.2558,26.211,26.2409,170779.0
2015-09-28 12:30:00,35.15,35.16,35.11,35.12,126152.0,26.2409,26.2483,26.211,26.2185,126152.0
2015-09-28 12:40:00,35.12,35.14,35.08,35.11,159953.0,26.2185,26.2334,26.1886,26.211,159953.0
2015-09-28 12:50:00,35.11,35.13,35.08,35.09,171680.0,26.211,26.2259,26.1886,26.1961,171680.0
2015-09-28 13:00:00,35.1,35.16,35.09,35.15,165135.0,26.2035,26.2483,26.1961,26.2409,165135.0
2015-09-28 13:10:00,35.15,35.15,35.08,35.1,134983.0,26.2409,26.2409,26.1886,26.2035,134983.0
2015-09-28 13:20:00,35.09,35.12,35.06,35.08,162919.0,26.1961,26.2185,26.1737,26.1886,162919.0
2015-09-28 13:30:00,35.07,35.13,35.07,35.12,170357.0,26.1811,26.2259,26.1811,26.2185,170357.0
2015-09-28 13:40:00,35.13,35.14,35.08,35.08,143548.0,26.2259,26.2334,26.1886,26.1886,143548.0
2015-09-28 13:50:00,35.09,35.09,35.02,35.02,183548.0,26.1961,26.1961,26.1438,26.1438,183548.0
2015-09-28 14:00:00,35.02,35.03,34.97,35.0,220895.0,26.1438,26.1513,26.1065,26.1289,220895.0
2015-09-28 14:10:00,35.0,35.0,34.95,34.96,259177.0,26.1289,26.1289,26.0916,26.099,259177.0
2015-09-28 14:20:00,34.95,35.01,34.93,35.0,227903.0,26.0916,26.1363,26.0766,26.1289,227903.0
2015-09-28 14:30:00,35.0,35.03,34.98,35.02,204712.0,26.1289,26.1513,26.1139,26.1438,204712.0
2015-09-28 14:40:00,35.02,35.08,35.02,35.03,290242.0,26.1438,26.1886,26.1438,26.1513,290242.0
2015-09-28 14:50:00,35.04,35.04,34.98,35.0,198671.0,26.1587,26.1587,26.1139,26.1289,198671.0
2015-09-28 15:00:00,35.0,35.01,34.96,34.96,267101.0,26.1289,26.1363,26.099,26.099,267101.0
2015-09-28 15:10:00,34.95,34.99,34.93,34.98,195791.0,26.0916,26.1214,26.0766,26.1139,195791.0
2015-09-28 15:20:00,34.98,35.0,34.95,34.97,259038.0,26.1139,26.1289,26.0916,26.1065,259038.0
2015-09-28 15:30:00,34.96,35.07,34.96,35.03,252253.0,26.099,26.1811,26.099,26.1513,252253.0
2015-09-28 15:40:00,35.02,35.07,35.0,35.04,184809.0,26.1438,26.1811,26.1289,26.1587,184809.0
2015-09-28 15:50:00,35.04,35.07,34.99,35.0,677653.0,26.1587,26.1811,26.1214,26.1289,677653.0
2015-09-29 09:30:00,34.91,34.92,34.81,34.82,269160.0,26.0617,26.0692,25.987,25.9945,269160.0
2015-09-29 09:40:00,34.81,34.82,34.73,34.73,192896.0,25.987,25.9945,25.9273,25.9273,192896.0
2015-09-29 09:50:00,34.73,34.88,34.71,34.88,144520.0,25.9273,26.0393,25.9124,26.0393,144520.0
2015-09-29 10:00:00,34.86,34.91,34.8,34.81,197011.0,26.0244,26.0617,25.9796,25.987,197011.0
2015-09-29 10:10:00,34.82,34.93,34.82,34.9,200979.0,25.9945,26.0766,25.9945,26.0542,200979.0
2015-09-29 10:20:00,34.91,34.97,34.88,34.97,138391.0,26.0617,26.1065,26.0393,26.1065,138391.0
2015-09-29 10:30:00,34.97,35.01,34.96,34.97,108379.0,26.1065,26.1363,26.099,26.1065,108379.0
2015-09-29 10:40:00,34.97,34.97,34.9,34.9,73399.0,26.1065,26.1065,26.0542,26.0542,73399.0
2015-09-29 10:50:00,34.9,34.94,34.87,34.93,77906.0,26.0542,26.0841,26.0318,26.0766,77906.0
2015-09-29 11:00:00,34.94,35.01,34.92,34.95,227311.0,26.0841,26.1363,26.0692,26.0916,227311.0
2015-09-29 11:10:00,34.95,34.96,34.88,34.89,143936.0,26.0916,26.099,26.0393,26.0468,143936.0
2015-09-29 11:20:00,34.9,34.94,34.87,34.9,221373.0,26.0542,26.0841,26.0318,26.0542,221373.0
2015-09-29 11:30:00,34.9,34.9,34.84,34.9,216269.0,26.0542,26.0542,26.0094,26.0542,216269.0
2015-09-29 11:40:00,34.9,34.94,34.88,34.94,109865.0,26.0542,26.0841,26.0393,26.0841,109865.0
2015-09-29 11:50:00,34.94,34.99,34.93,34.95,168708.0,26.0841,26.1214,26.0766,26.0916,168708.0
2015-09-29 12:00:00,34.94,34.95,34.89,34.9,89518.0,26.0841,26.0916,26.0468,26.0542,89518.0
2015-09-29 12:10:00,34.89,34.91,34.84,34.89,104994.0,26.0468,26.0617,26.0094,26.0468,104994.0
2015-09-29 12:20:00,34.89,34.94,34.87,34.92,232135.0,26.0468,26.0841,26.0318,26.0692,232135.0
2015-09-29 12:30:00,34.93,34.94,34.89,34.89,183602.0,26.0766,26.0841,26.0468,26.0468,183602.0
2015-09-29 12:40:00,34.89,34.91,34.85,34.88,110335.0,26.0468,26.0617,26.0169,26.0393,110335.0
2015-09-29 12:50:00,34.89,34.89,34.83,34.83,177244.0,26.0468,26.0468,26.002,26.002,177244.0
2015-09-29 13:00:00,34.84,34.89,34.82,34.88,364499.0,26.0094,26.0468,25.9945,26.0393,364499.0
2015-09-29 13:10:00,34.87,34.92,34.85,34.91,160752.0,26.0318,26.0692,26.0169,26.0617,160752.0
2015-09-29 13:20:00,34.91,34.95,34.9,34.93,150609.0,26.0617,26.0916,26.0542,26.0766,150609.0
2015-09-29 13:30:00,34.93,34.98,34.93,34.95,535992.0,26.0766,26.1139,26.0766,26.0916,535992.0
2015-09-29 13:40:00,34.95,35.02,34.95,34.96,283930.0,26.0916,26.1438,26.0916,26.099,283930.0
2015-09-29 13:50:00,34.96,34.99,34.94,34.99,277877.0,26.099,26.1214,26.0841,26.1214,277877.0
2015-09-29 14:00:00,34.99,34.99,34.91,34.93,317167.0,26.1214,26.1214,26.0617,26.0766,317167.0
2015-09-29 14:10:00,34.92,34.94,34.89,34.92,338343.0,26.0692,26.0841,26.0468,26.0692,338343.0
2015-09-29 14:20:00,34.93,34.98,34.9,34.96,549467.0,26.0766,26.1139,26.0542,26.099,549467.0
2015-09-29 14:30:00,34.96,34.98,34.91,34.94,186544.0,26.099,26.1139,26.0617,26.0841,186544.0
2015-09-29 14:40:00,34.95,34.96,34.87,34.87,337752.0,26.0916,26.099,26.0318,26.0318,337752.0
2015-09-29 14:50:00,34.87,34.9,34.85,34.86,532652.0,26.0318,26.0542,26.0169,26.0244,532652.0
2015-09-29 15:00:00,34.85,34.87,34.82,34.84,497865.0,26.0169,26.0318,25.9945,26.0094,497865.0
2015-09-29 15:10:00,34.84,34.87,34.82,34.83,419091.0,26.0094,26.0318,25.9945,26.002,419091.0
2015-09-29 15:20:00,34.83,34.83,34.77,34.79,171827.0,26.002,26.002,25.9572,25.9721,171827.0
2015-09-29 15:30:00,34.78,34.89,34.78,34.86,531906.0,25.9646,26.0468,25.9646,26.0244,531906.0
2015-09-29 15:40:00,34.86,34.91,34.82,34.91,342712.0,26.0244,26.0617,25.9945,26.0617,342712.0
2015-09-29 15:50:00,34.9,34.96,34.89,34.93,711451.0,26.0542,26.099,26.0468,26.0766,711451.0
2015-09-30 09:30:00,35.53,35.59,35.41,35.55,209488.0,26.5245,26.5693,26.435,26.5395,209488.0
2015-09-30 09:40:00,35.56,35.59,35.51,35.55,218297.0,26.5469,26.5693,26.5096,26.5395,218297.0
2015-09-30 09:50:00,35.55,35.57,35.49,35.5,166534.0,26.5395,26.5544,26.4947,26.5021,166534.0
2015-09-30 10:00:00,35.5,35.59,35.5,35.58,237382.0,26.5021,26.5693,26.5021,26.5619,237382.0
2015-09-30 10:10:00,35.57,35.57,35.53,35.55,175517.0,26.5544,26.5544,26.5245,26.5395,175517.0
2015-09-30 10:20:00,35.55,35.57,35.52,35.54,126112.0,26.5395,26.5544,26.5171,26.532,126112.0
2015-09-30 10:30:00,35.53,35.55,35.49,35.55,357322.0,26.5245,26.5395,26.4947,26.5395,357322.0
2015-09-30 10:40:00,35.55,35.56,35.52,35.54,125664.0,26.5395,26.5469,26.5171,26.532,125664.0
2015-09-30 10:50:00,35.54,35.56,35.5,35.52,201094.0,26.532,26.5469,26.5021,26.5171,201094.0
2015-09-30 11:00:00,35.52,35.53,35.49,35.49,100059.0,26.5171,26.5245,26.4947,26.4947,100059.0
2015-09-30 11:10:00,35.5,35.54,35.47,35.5,491643.0,26.5021,26.532,26.4798,26.5021,491643.0
2015-09-30 11:20:00,35.5,35.51,35.45,35.5,846188.0,26.5021,26.5096,26.4648,26.5021,846188.0
2015-09-30 11:30:00,35.5,35.51,35.46,35.47,293690.0,26.5021,26.5096,26.4723,26.4798,293690.0
2015-09-30 11:40:00,35.47,35.48,35.4,35.43,208505.0,26.4798,26.4872,26.4275,26.4499,208505.0
2015-09-30 11:50:00,35.43,35.44,35.38,35.42,455134.0,26.4499,26.4574,26.4126,26.4424,455134.0
2015-09-30 12:00:00,35.43,35.45,35.36,35.36,186088.0,26.4499,26.4648,26.3976,26.3976,186088.0
2015-09-30 12:10:00,35.36,35.37,35.32,35.36,112752.0,26.3976,26.4051,26.3678,26.3976,112752.0
2015-09-30 12:20:00,35.35,35.37,35.32,35.36,118628.0,26.3902,26.4051,26.3678,26.3976,118628.0
2015-09-30 12:30:00,35.36,35.4,35.34,35.35,110653.0,26.3976,26.4275,26.3827,26.3902,110653.0
2015-09-30 12:40:00,35.34,35.36,35.27,35.29,102817.0,26.3827,26.3976,26.3304,26.3454,102817.0
2015-09-30 12:50:00,35.29,35.32,35.27,35.32,57611.0,26.3454,26.3678,26.3304,26.3678,57611.0
2015-09-30 13:00:00,35.32,35.36,35.32,35.34,326908.0,26.3678,26.3976,26.3678,26.3827,326908.0
2015-09-30 13:10:00,35.34,35.4,35.32,35.4,89862.0,26.3827,26.4275,26.3678,26.4275,89862.0
2015-09-30 13:20:00,35.4,35.4,35.36,35.39,670328.0,26.4275,26.4275,26.3976,26.42,670328.0
2015-09-30 13:30:00,35.4,35.41,35.37,35.39,1439773.0,26.4275,26.435,26.4051,26.42,1439773.0
2015-09-30 13:40:00,35.39,35.46,35.39,35.45,324820.0,26.42,26.4723,26.42,26.4648,324820.0
2015-09-30 13:50:00,35.45,35.49,35.44,35.47,173629.0,26.4648,26.4947,26.4574,26.4798,173629.0
2015-09-30 14:00:00,35.48,35.48,35.44,35.44,161004.0,26.4872,26.4872,26.4574,26.4574,161004.0
2015-09-30 14:10:00,35.44,35.49,35.41,35.49,110128.0,26.4574,26.4947,26.435,26.4947,110128.0
2015-09-30 14:20:00,35.48,35.51,35.48,35.51,154175.0,26.4872,26.5096,26.4872,26.5096,154175.0
2015-09-30 14:30:00,35.51,35.52,35.44,35.45,371870.0,26.5096,26.5171,26.4574,26.4648,371870.0
2015-09-30 14:40:00,35.45,35.52,35.44,35.49,494923.0,26.4648,26.5171,26.4574,26.4947,494923.0
2015-09-30 14:50:00,35.5,35.53,35.47,35.52,167016.0,26.5021,26.5245,26.4798,26.5171,167016.0
2015-09-30 15:00:00,35.52,35.54,35.47,35.49,199440.0,26.5171,26.532,26.4798,26.4947,199440.0
2015-09-30 15:10:00,35.5,35.53,35.48,35.5,301790.0,26.5021,26.5245,26.4872,26.5021,301790.0
2015-09-30 15:20:00,35.51,35.54,35.49,35.53,179946.0,26.5096,26.532,26.4947,26.5245,179946.0
2015-09-30 15:30:00,35.53,35.59,35.52,35.58,234417.0,26.5245,26.5693,26.5171,26.5619,234417.0
2015-09-30 15:40:00,35.58,35.62,35.57,35.59,320756.0,26.5619,26.5917,26.5544,26.5693,320756.0
2015-09-30 15:50:00,35.59,35.66,35.59,35.63,642790.0,26.5693,26.6216,26.5693,26.5992,642790.0
2015-10-01 09:30:00,35.84,35.92,35.78,35.81,367513.0,26.756,26.8157,26.7112,26.7336,367513.0
2015-10-01 09:40:00,35.8,35.82,35.76,35.81,229756.0,26.7261,26.741,26.6962,26.7336,229756.0
2015-10-01 09:50:00,35.81,35.85,35.7,35.71,168429.0,26.7336,26.7634,26.6515,26.6589,168429.0
2015-10-01 10:00:00,35.71,35.74,35.63,35.73,375823.0,26.6589,26.6813,26.5992,26.6739,375823.0
2015-10-01 10:10:00,35.74,35.78,35.72,35.75,274421.0,26.6813,26.7112,26.6664,26.6888,274421.0
2015-10-01 10:20:00,35.75,35.79,35.73,35.77,162385.0,26.6888,26.7186,26.6739,26.7037,162385.0
2015-10-01 10:30:00,35.78,35.78,35.66,35.71,241414.0,26.7112,26.7112,26.6216,26.6589,241414.0
2015-10-01 10:40:00,35.71,35.74,35.66,35.68,157320.0,26.6589,26.6813,26.6216,26.6365,157320.0
2015-10-01 10:50:00,35.68,35.7,35.59,35.6,179135.0,26.6365,26.6515,26.5693,26.5768,179135.0
2015-10-01 11:00:00,35.59,35.63,35.55,35.61,156605.0,26.5693,26.5992,26.5395,26.5843,156605.0
2015-10-01 11:10:00,35.61,35.65,35.59,35.6,188050.0,26.5843,26.6141,26.5693,26.5768,188050.0
2015-10-01 11:20:00,35.59,35.65,35.57,35.62,277109.0,26.5693,26.6141,26.5544,26.5917,277109.0
2015-10-01 11:30:00,35.62,35.66,35.59,35.63,187465.0,26.5917,26.6216,26.5693,26.5992,187465.0
2015-10-01 11:40:00,35.63,35.63,35.56,35.59,203285.0,26.5992,26.5992,26.5469,26.5693,203285.0
2015-10-01 11:50:00,35.6,35.61,35.5,35.53,469957.0,26.5768,26.5843,26.5021,26.5245,469957.0
2015-10-01 12:00:00,35.53,35.53,35.44,35.46,144846.0,26.5245,26.5245,26.4574,26.4723,144846.0
2015-10-01 12:10:00,35.47,35.49,35.44,35.46,846746.0,26.4798,26.4947,26.4574,26.4723,846746.0
2015-10-01 12:20:00,35.47,35.51,35.44,35.48,205871.0,26.4798,26.5096,26.4574,26.4872,205871.0
2015-10-01 12:30:00,35.49,35.55,35.49,35.54,263890.0,26.4947,26.5395,26.4947,26.532,263890.0
2015-10-01 12:40:00,35.54,35.55,35.5,35.51,286240.0,26.532,26.5395,26.5021,26.5096,286240.0
2015-10-01 12:50:00,35.51,35.55,35.5,35.53,114305.0,26.5096,26.5395,26.5021,26.5245,114305.0
2015-10-01 13:00:00,35.53,35.53,35.48,35.51,166331.0,26.5245,26.5245,26.4872,26.5096,166331.0
2015-10-01 13:10:00,35.51,35.54,35.48,35.52,175125.0,26.5096,26.532,26.4872,26.5171,175125.0
2015-10-01 13:20:00,35.52,35.54,35.49,35.51,180702.0,26.5171,26.532,26.4947,26.5096,180702.0
2015-10-01 13:30:00,35.51,35.55,35.49,35.52,130767.0,26.5096,26.5395,26.4947,26.5171,130767.0
2015-10-01 13:40:00,35.52,35.55,35.5,35.55,201530.0,26.5171,26.5395,26.5021,26.5395,201530.0
2015-10-01 13:50:00,35.54,35.58,35.52,35.58,193928.0,26.532,26.5619,26.5171,26.5619,193928.0
2015-10-01 14:00:00,35.58,35.65,35.55,35.64,118970.0,26.5619,26.6141,26.5395,26.6067,118970.0
2015-10-01 14:10:00,35.64,35.69,35.64,35.66,420206.0,26.6067,26.644,26.6067,26.6216,420206.0
2015-10-01 14:20:00,35.66,35.67,35.6,35.64,275338.0,26.6216,26.6291,26.5768,26.6067,275338.0
2015-10-01 14:30:00,35.64,35.67,35.62,35.65,285181.0,26.6067,26.6291,26.5917,26.6141,285181.0
2015-10-01 14:40:00,35.65,35.66,35.6,35.6,200168.0,26.6141,26.6216,26.5768,26.5768,200168.0
2015-10-01 14:50:00,35.6,35.7,35.6,35.67,211119.0,26.5768,26.6515,26.5768,26.6291,211119.0
2015-10-01 15:00:00,35.68,35.71,35.64,35.67,274375.0,26.6365,26.6589,26.6067,26.6291,274375.0
2015-10-01 15:10:00,35.67,35.71,35.66,35.69,247327.0,26.6291,26.6589,26.6216,26.644,247327.0
2015-10-01 15:20:00,35.68,35.71,35.66,35.67,461607.0,26.6365,26.6589,26.6216,26.6291,461607.0
2015-10-01 15:30:00,35.66,35.68,35.61,35.61,604777.0,26.6216,26.6365,26.5843,26.5843,604777.0
2015-10-01 15:40:00,35.62,35.72,35.61,35.71,395322.0,26.5917,26.6664,26.5843,26.6589,395322.0
2015-10-01 15:50:00,35.71,35.76,35.71,35.74,336455.0,26.6589,26.6962,26.6589,26.6813,336455.0
2015-10-02 09:30:00,35.63,35.63,35.5,35.56,195794.0,26.5992,26.5992,26.5021,26.5469,195794.0
2015-10-02 09:40:00,35.55,35.62,35.53,35.55,128575.0,26.5395,26.5917,26.5245,26.5395,128575.0
2015-10-02 09:50:00,35.54,35.59,35.5,35.59,173203.0,26.532,26.5693,26.5021,26.5693,173203.0
2015-10-02 10:00:00,35.58,35.63,35.55,35.61,289454.0,26.5619,26.5992,26.5395,26.5843,289454.0
2015-10-02 10:10:00,35.61,35.74,35.6,35.68,113838.0,26.5843,26.6813,26.5768,26.6365,113838.0
2015-10-02 10:20:00,35.69,35.74,35.68,35.68,633667.0,26.644,26.6813,26.6365,26.6365,633667.0
2015-10-02 10:30:00,35.67,35.75,35.65,35.75,137241.0,26.6291,26.6888,26.6141,26.6888,137241.0
2015-10-02 10:40:00,35.73,35.85,35.73,35.84,182925.0,26.6739,26.7634,26.6739,26.756,182925.0
2015-10-02 10:50:00,35.84,35.88,35.8,35.87,184112.0,26.756,26.7858,26.7261,26.7784,184112.0
2015-10-02 11:00:00,35.87,35.96,35.86,35.95,173777.0,26.7784,26.8456,26.7709,26.8381,173777.0
2015-10-02 11:10:00,35.94,35.96,35.87,35.89,50707.0,26.8306,26.8456,26.7784,26.7933,50707.0
2015-10-02 11:20:00,35.9,35.94,35.85,35.92,47619.0,26.8008,26.8306,26.7634,26.8157,47619.0
2015-10-02 11:30:00,35.92,35.97,35.91,35.93,61858.0,26.8157,26.853,26.8082,26.8232,61858.0
2015-10-02 11:40:00,35.93,35.93,35.89,35.9,112749.0,26.8232,26.8232,26.7933,26.8008,112749.0
2015-10-02 11:50:00,35.9,35.94,35.88,35.92,88401.0,26.8008,26.8306,26.7858,26.8157,88401.0
2015-10-02 12:00:00,35.92,35.96,35.92,35.95,111824.0,26.8157,26.8456,26.8157,26.8381,111824.0
2015-10-02 12:10:00,35.95,36.03,35.95,36.01,170149.0,26.8381,26.8978,26.8381,26.8829,170149.0
2015-10-02 12:20:00,36.01,36.02,35.98,35.99,77581.0,26.8829,26.8903,26.8605,26.868,77581.0
2015-10-02 12:30:00,36.0,36.08,35.99,36.02,124128.0,26.8754,26.9351,26.868,26.8903,124128.0
2015-10-02 12:40:00,36.02,36.06,36.01,36.06,58760.0,26.8903,26.9202,26.8829,26.9202,58760.0
2015-10-02 12:50:00,36.05,36.1,36.04,36.08,123062.0,26.9127,26.9501,26.9053,26.9351,123062.0
2015-10-02 13:00:00,36.08,36.14,36.08,36.12,123749.0,26.9351,26.9799,26.9351,26.965,123749.0
2015-10-02 13:10:00,36.13,36.16,36.12,36.13,130291.0,26.9725,26.9949,26.965,26.9725,130291.0
2015-10-02 13:20:00,36.13,36.14,36.08,36.09,58437.0,26.9725,26.9799,26.9351,26.9426,58437.0
2015-10-02 13:30:00,36.1,36.12,36.04,36.04,218436.0,26.9501,26.965,26.9053,26.9053,218436.0
2015-10-02 13:40:00,36.04,36.11,36.03,36.1,80867.0,26.9053,26.9575,26.8978,26.9501,80867.0
2015-10-02 13:50:00,36.09,36.1,36.05,36.06,139472.0,26.9426,26.9501,26.9127,26.9202,139472.0
2015-10-02 14:00:00,36.06,36.12,36.05,36.11,211778.0,26.9202,26.965,26.9127,26.9575,211778.0
2015-10-02 14:10:00,36.12,36.12,36.08,36.09,214393.0,26.965,26.965,26.9351,26.9426,214393.0
2015-10-02 14:20:00,36.09,36.15,36.07,36.12,105355.0,26.9426,26.9874,26.9277,26.965,105355.0
2015-10-02 14:30:00,36.13,36.15,36.11,36.14,86718.0,26.9725,26.9874,26.9575,26.9799,86718.0
2015-10-02 14:40:00,36.14,36.14,36.1,36.11,90927.0,26.9799,26.9799,26.9501,26.9575,90927.0
2015-10-02 14:50:00,36.11,36.14,36.08,36.09,97148.0,26.9575,26.9799,26.9351,26.9426,97148.0
2015-10-02 15:00:00,36.08,36.16,36.08,36.15,137193.0,26.9351,26.9949,26.9351,26.9874,137193.0
2015-10-02 15:10:00,36.16,36.24,36.14,36.23,189367.0,26.9949,27.0546,26.9799,27.0471,189367.0
2015-10-02 15:20:00,36.23,36.26,36.21,36.26,366874.0,27.0471,27.0695,27.0322,27.0695,366874.0
2015-10-02 15:30:00,36.27,36.31,36.25,36.27,134143.0,27.077,27.1068,27.0621,27.077,134143.0
2015-10-02 15:40:00,36.27,36.31,36.26,36.3,252089.0,27.077,27.1068,27.0695,27.0994,252089.0
2015-10-02 15:50:00,36.3,36.33,36.28,36.33,575327.0,27.0994,27.1218,27.0844,27.1218,575327.0
2015-10-05 09:30:00,36.8,36.89,36.78,36.87,170342.0,27.4726,27.5398,27.4577,27.5249,170342.0
2015-10-05 09:40:00,36.86,36.88,36.84,36.87,139936.0,27.5174,27.5324,27.5025,27.5249,139936.0
2015-10-05 09:50:00,36.88,36.9,36.86,36.86,95819.0,27.5324,27.5473,27.5174,27.5174,95819.0
2015-10-05 10:00:00,36.87,36.9,36.84,36.88,141948.0,27.5249,27.5473,27.5025,27.5324,141948.0
2015-10-05 10:10:00,36.88,36.92,36.87,36.91,105646.0,27.5324,27.5622,27.5249,27.5548,105646.0
2015-10-05 10:20:00,36.92,36.94,36.9,36.93,80027.0,27.5622,27.5772,27.5473,27.5697,80027.0
2015-10-05 10:30:00,36.93,36.95,36.91,36.91,105948.0,27.5697,27.5846,27.5548,27.5548,105948.0
2015-10-05 10:40:00,36.91,36.92,36.87,36.89,78060.0,27.5548,27.5622,27.5249,27.5398,78060.0
2015-10-05 10:50:00,36.9,36.91,36.86,36.89,58876.0,27.5473,27.5548,27.5174,27.5398,58876.0
2015-10-05 11:00:00,36.89,36.91,36.87,36.9,126553.0,27.5398,27.5548,27.5249,27.5473,126553.0
2015-10-05 11:10:00,36.9,36.92,36.86,36.86,185446.0,27.5473,27.5622,27.5174,27.5174,185446.0
2015-10-05 11:20:00,36.87,36.91,36.85,36.88,78439.0,27.5249,27.5548,27.51,27.5324,78439.0
2015-10-05 11:30:00,36.88,36.93,36.87,36.89,68529.0,27.5324,27.5697,27.5249,27.5398,68529.0
2015-10-05 11:40:00,36.89,36.9,36.87,36.9,75588.0,27.5398,27.5473,27.5249,27.5473,75588.0
2015-10-05 11:50:00,36.91,36.93,36.9,36.93,130732.0,27.5548,27.5697,27.5473,27.5697,130732.0
2015-10-05 12:00:00,36.92,36.93,36.9,36.91,115927.0,27.5622,27.5697,27.5473,27.5548,115927.0
2015-10-05 12:10:00,36.91,36.94,36.89,36.93,154530.0,27.5548,27.5772,27.5398,27.5697,154530.0
2015-10-05 12:20:00,36.92,36.93,36.9,36.91,86376.0,27.5622,27.5697,27.5473,27.5548,86376.0
2015-10-05 12:30:00,36.91,36.93,36.91,36.92,136348.0,27.5548,27.5697,27.5548,27.5622,136348.0
2015-10-05 12:40:00,36.92,36.96,36.91,36.95,107866.0,27.5622,27.5921,27.5548,27.5846,107866.0
2015-10-05 12:50:00,36.96,36.96,36.91,36.95,204613.0,27.5921,27.5921,27.5548,27.5846,204613.0
2015-10-05 13:00:00,36.94,36.96,36.93,36.95,69342.0,27.5772,27.5921,27.5697,27.5846,69342.0
2015-10-05 13:10:00,36.96,36.99,36.95,36.99,58729.0,27.5921,27.6145,27.5846,27.6145,58729.0
2015-10-05 13:20:00,36.99,37.02,36.99,37.01,53683.0,27.6145,27.6369,27.6145,27.6294,53683.0
2015-10-05 13:30:00,37.0,37.01,36.98,37.01,87744.0,27.622,27.6294,27.607,27.6294,87744.0
2015-10-05 13:40:00,37.01,37.02,36.99,37.02,155426.0,27.6294,27.6369,27.6145,27.6369,155426.0
2015-10-05 13:50:00,37.02,37.03,37.0,37.0,96547.0,27.6369,27.6444,27.622,27.622,96547.0
2015-10-05 14:00:00,37.0,37.01,36.97,36.98,108626.0,27.622,27.6294,27.5996,27.607,108626.0
2015-10-05 14:10:00,36.99,37.02,36.97,37.02,377758.0,27.6145,27.6369,27.5996,27.6369,377758.0
2015-10-05 14:20:00,37.02,37.06,37.01,37.02,363324.0,27.6369,27.6667,27.6294,27.6369,363324.0
2015-10-05 14:30:00,37.03,37.06,37.02,37.05,225180.0,27.6444,27.6667,27.6369,27.6593,225180.0
2015-10-05 14:40:00,37.05,37.06,37.0,37.0,85849.0,27.6593,27.6667,27.622,27.622,85849.0
2015-10-05 14:50:00,37.01,37.03,37.0,37.03,157901.0,27.6294,27.6444,27.622,27.6444,157901.0
2015-10-05 15:00:00,37.02,37.04,37.01,37.04,93176.0,27.6369,27.6518,27.6294,27.6518,93176.0
2015-10-05 15:10:00,37.04,37.04,37.0,37.01,77615.0,27.6518,27.6518,27.622,27.6294,77615.0
2015-10-05 15:20:00,37.01,37.03,37.0,37.02,156652.0,27.6294,27.6444,27.622,27.6369,156652.0
2015-10-05 15:30:00,37.02,37.06,37.01,37.02,226815.0,27.6369,27.6667,27.6294,27.6369,226815.0
2015-10-05 15:40:00,37.02,37.04,37.01,37.04,195740.0,27.6369,27.6518,27.6294,27.6518,195740.0
2015-10-05 15:50:00,37.04,37.06,37.03,37.06,266980.0,27.6518,27.6667,27.6444,27.6667,266980.0
2015-10-06 09:30:00,36.99,37.08,36.99,37.07,208535.0,27.6145,27.6817,27.6145,27.6742,208535.0
2015-10-06 09:40:00,37.07,37.1,37.05,37.09,205379.0,27.6742,27.6966,27.6593,27.6891,205379.0
2015-10-06 09:50:00,37.09,37.19,37.09,37.17,80749.0,27.6891,27.7638,27.6891,27.7489,80749.0
2015-10-06 10:00:00,37.17,37.18,37.1,37.13,118046.0,27.7489,27.7563,27.6966,27.719,118046.0
2015-10-06 10:10:00,37.12,37.16,37.09,37.09,111056.0,27.7115,27.7414,27.6891,27.6891,111056.0
2015-10-06 10:20:00,37.09,37.09,37.02,37.03,148933.0,27.6891,27.6891,27.6369,27.6444,148933.0
2015-10-06 10:30:00,37.03,37.06,37.0,37.05,158719.0,27.6444,27.6667,27.622,27.6593,158719.0
2015-10-06 10:40:00,37.05,37.12,37.04,37.08,212029.0,27.6593,27.7115,27.6518,27.6817,212029.0
2015-10-06 10:50:00,37.09,37.1,37.05,37.09,123554.0,27.6891,27.6966,27.6593,27.6891,123554.0
2015-10-06 11:00:00,37.1,37.16,37.09,37.16,93265.0,27.6966,27.7414,27.6891,27.7414,93265.0
2015-10-06 11:10:00,37.16,37.19,37.12,37.18,96357.0,27.7414,27.7638,27.7115,27.7563,96357.0
2015-10-06 11:20:00,37.18,37.21,37.16,37.2,95966.0,27.7563,27.7787,27.7414,27.7713,95966.0
2015-10-06 11:30:00,37.2,37.22,37.09,37.09,110155.0,27.7713,27.7862,27.6891,27.6891,110155.0
2015-10-06 11:40:00,37.09,37.1,37.02,37.05,89389.0,27.6891,27.6966,27.6369,27.6593,89389.0
2015-10-06 11:50:00,37.05,37.07,37.01,37.04,147533.0,27.6593,27.6742,27.6294,27.6518,147533.0
2015-10-06 12:00:00,37.04,37.08,37.03,37.07,69309.0,27.6518,27.6817,27.6444,27.6742,69309.0
2015-10-06 12:10:00,37.07,37.08,37.04,37.05,105197.0,27.6742,27.6817,27.6518,27.6593,105197.0
2015-10-06 12:20:00,37.05,37.1,37.05,37.05,99827.0,27.6593,27.6966,27.6593,27.6593,99827.0
2015-10-06 12:30:00,37.06,37.06,37.0,37.02,112679.0,27.6667,27.6667,27.622,27.6369,112679.0
2015-10-06 12:40:00,37.02,37.04,37.0,37.04,146937.0,27.6369,27.6518,27.622,27.6518,146937.0
2015-10-06 12:50:00,37.04,37.06,37.03,37.06,133264.0,27.6518,27.6667,27.6444,27.6667,133264.0
2015-10-06 13:00:00,37.05,37.07,37.04,37.06,90215.0,27.6593,27.6742,27.6518,27.6667,90215.0
2015-10-06 13:10:00,37.06,37.11,37.05,37.1,149227.0,27.6667,27.7041,27.6593,27.6966,149227.0
2015-10-06 13:20:00,37.1,37.13,37.1,37.11,50722.0,27.6966,27.719,27.6966,27.7041,50722.0
2015-10-06 13:30:00,37.1,37.11,37.06,37.08,50504.0,27.6966,27.7041,27.6667,27.6817,50504.0
2015-10-06 13:40:00,37.08,37.08,37.02,37.05,69553.0,27.6817,27.6817,27.6369,27.6593,69553.0
2015-10-06 13:50:00,37.05,37.06,37.02,37.05,80413.0,27.6593,27.6667,27.6369,27.6593,80413.0
2015-10-06 14:00:00,37.04,37.07,37.03,37.04,121239.0,27.6518,27.6742,27.6444,27.6518,121239.0
2015-10-06 14:10:00,37.04,37.13,37.04,37.13,227540.0,27.6518,27.719,27.6518,27.719,227540.0
2015-10-06 14:20:00,37.12,37.15,37.11,37.14,112654.0,27.7115,27.7339,27.7041,27.7265,112654.0
2015-10-06 14:30:00,37.14,37.17,37.11,37.16,149083.0,27.7265,27.7489,27.7041,27.7414,149083.0
2015-10-06 14:40:00,37.15,37.16,37.12,37.15,86056.0,27.7339,27.7414,27.7115,27.7339,86056.0
2015-10-06 14:50:00,37.16,37.17,37.09,37.13,117020.0,27.7414,27.7489,27.6891,27.719,117020.0
2015-10-06 15:00:00,37.11,37.15,37.09,37.14,203171.0,27.7041,27.7339,27.6891,27.7265,203171.0
2015-10-06 15:10:00,37.13,37.14,37.08,37.12,109870.0,27.719,27.7265,27.6817,27.7115,109870.0
2015-10-06 15:20:00,37.12,37.15,37.1,37.15,130959.0,27.7115,27.7339,27.6966,27.7339,130959.0
2015-10-06 15:30:00,37.14,37.18,37.13,37.15,141889.0,27.7265,27.7563,27.719,27.7339,141889.0
2015-10-06 15:40:00,37.15,37.17,37.13,37.16,302397.0,27.7339,27.7489,27.719,27.7414,302397.0
2015-10-06 15:50:00,37.16,37.17,37.08,37.09,508105.0,27.7414,27.7489,27.6817,27.6891,508105.0
2015-10-07 09:30:00,37.54,37.57,37.51,37.56,196251.0,28.0251,28.0475,28.0027,28.04,196251.0
2015-10-07 09:40:00,37.56,37.59,37.54,37.58,176223.0,28.04,28.0624,28.0251,28.0549,176223.0
2015-10-07 09:50:00,37.58,37.63,37.57,37.62,129903.0,28.0549,28.0923,28.0475,28.0848,129903.0
2015-10-07 10:00:00,37.62,37.68,37.6,37.61,52316.0,28.0848,28.1296,28.0699,28.0773,52316.0
2015-10-07 10:10:00,37.61,37.66,37.6,37.64,58342.0,28.0773,28.1147,28.0699,28.0997,58342.0
2015-10-07 10:20:00,37.64,37.65,37.58,37.61,91162.0,28.0997,28.1072,28.0549,28.0773,91162.0
2015-10-07 10:30:00,37.6,37.61,37.52,37.52,82337.0,28.0699,28.0773,28.0102,28.0102,82337.0
2015-10-07 10:40:00,37.51,37.51,37.46,37.46,69226.0,28.0027,28.0027,27.9654,27.9654,69226.0
2015-10-07 10:50:00,37.47,37.5,37.43,37.47,63422.0,27.9728,27.9952,27.943,27.9728,63422.0
2015-10-07 11:00:00,37.48,37.48,37.36,37.4,89483.0,27.9803,27.9803,27.8907,27.9206,89483.0
2015-10-07 11:10:00,37.4,37.41,37.32,37.36,65700.0,27.9206,27.928,27.8608,27.8907,65700.0
2015-10-07 11:20:00,37.36,37.36,37.27,37.3,99802.0,27.8907,27.8907,27.8235,27.8459,99802.0
2015-10-07 11:30:00,37.29,37.39,37.27,37.39,348828.0,27.8385,27.9131,27.8235,27.9131,348828.0
2015-10-07 11:40:00,37.38,37.38,37.31,37.34,57819.0,27.9056,27.9056,27.8534,27.8758,57819.0
2015-10-07 11:50:00,37.35,37.44,37.35,37.42,137246.0,27.8832,27.9504,27.8832,27.9355,137246.0
2015-10-07 12:00:00,37.42,37.43,37.36,37.37,61383.0,27.9355,27.943,27.8907,27.8982,61383.0
2015-10-07 12:10:00,37.37,37.43,37.36,37.43,53705.0,27.8982,27.943,27.8907,27.943,53705.0
2015-10-07 12:20:00,37.42,37.42,37.32,37.34,58115.0,27.9355,27.9355,27.8608,27.8758,58115.0
2015-10-07 12:30:00,37.34,37.38,37.33,37.34,31234.0,27.8758,27.9056,27.8683,27.8758,31234.0
2015-10-07 12:40:00,37.34,37.4,37.32,37.37,41814.0,27.8758,27.9206,27.8608,27.8982,41814.0
2015-10-07 12:50:00,37.38,37.38,37.34,37.36,39711.0,27.9056,27.9056,27.8758,27.8907,39711.0
2015-10-07 13:00:00,37.36,37.42,37.35,37.42,99791.0,27.8907,27.9355,27.8832,27.9355,99791.0
2015-10-07 13:10:00,37.41,37.45,37.41,37.41,112898.0,27.928,27.9579,27.928,27.928,112898.0
2015-10-07 13:20:00,37.41,37.45,37.41,37.42,101741.0,27.928,27.9579,27.928,27.9355,101741.0
2015-10-07 13:30:00,37.43,37.48,37.43,37.47,52245.0,27.943,27.9803,27.943,27.9728,52245.0
2015-10-07 13:40:00,37.48,37.52,37.46,37.5,119563.0,27.9803,28.0102,27.9654,27.9952,119563.0
2015-10-07 13:50:00,37.5,37.52,37.47,37.5,54937.0,27.9952,28.0102,27.9728,27.9952,54937.0
2015-10-07 14:00:00,37.5,37.54,37.49,37.52,109626.0,27.9952,28.0251,27.9878,28.0102,109626.0
2015-10-07 14:10:00,37.51,37.52,37.47,37.48,238758.0,28.0027,28.0102,27.9728,27.9803,238758.0
2015-10-07 14:20:00,37.47,37.48,37.43,37.46,237531.0,27.9728,27.9803,27.943,27.9654,237531.0
2015-10-07 14:30:00,37.45,37.49,37.43,37.45,92910.0,27.9579,27.9878,27.943,27.9579,92910.0
2015-10-07 14:40:00,37.44,37.48,37.42,37.42,122489.0,27.9504,27.9803,27.9355,27.9355,122489.0
2015-10-07 14:50:00,37.43,37.45,37.4,37.42,153074.0,27.943,27.9579,27.9206,27.9355,153074.0
2015-10-07 15:00:00,37.42,37.46,37.41,37.41,130594.0,27.9355,27.9654,27.928,27.928,130594.0
2015-10-07 15:10:00,37.42,37.51,37.41,37.48,117718.0,27.9355,28.0027,27.928,27.9803,117718.0
2015-10-07 15:20:00,37.49,37.49,37.44,37.45,134710.0,27.9878,27.9878,27.9504,27.9579,134710.0
2015-10-07 15:30:00,37.45,37.48,37.45,37.48,137934.0,27.9579,27.9803,27.9579,27.9803,137934.0
2015-10-07 15:40:00,37.47,37.52,37.46,37.47,183130.0,27.9728,28.0102,27.9654,27.9728,183130.0
2015-10-07 15:50:00,37.47,37.55,37.46,37.54,311337.0,27.9728,28.0326,27.9654,28.0251,311337.0
2015-10-08 09:30:00,37.52,37.52,37.32,37.35,225329.0,28.0102,28.0102,27.8608,27.8832,225329.0
2015-10-08 09:40:00,37.36,37.4,37.33,37.39,44857.0,27.8907,27.9206,27.8683,27.9131,44857.0
2015-10-08 09:50:00,37.39,37.42,37.37,37.4,100558.0,27.9131,27.9355,27.8982,27.9206,100558.0
2015-10-08 10:00:00,37.4,37.46,37.4,37.45,66569.0,27.9206,27.9654,27.9206,27.9579,66569.0
2015-10-08 10:10:00,37.44,37.46,37.42,37.42,78467.0,27.9504,27.9654,27.9355,27.9355,78467.0
2015-10-08 10:20:00,37.43,37.43,37.38,37.4,93314.0,27.943,27.943,27.9056,27.9206,93314.0
2015-10-08 10:30:00,37.41,37.45,37.4,37.45,59891.0,27.928,27.9579,27.9206,27.9579,59891.0
2015-10-08 10:40:00,37.45,37.48,37.44,37.45,59835.0,27.9579,27.9803,27.9504,27.9579,59835.0
2015-10-08 10:50:00,37.45,37.46,37.43,37.45,87422.0,27.9579,27.9654,27.943,27.9579,87422.0
2015-10-08 11:00:00,37.45,37.47,37.43,37.46,57790.0,27.9579,27.9728,27.943,27.9654,57790.0
2015-10-08 11:10:00,37.45,37.47,37.41,37.44,73689.0,27.9579,27.9728,27.928,27.9504,73689.0
2015-10-08 11:20:00,37.44,37.52,37.44,37.51,56948.0,27.9504,28.0102,27.9504,28.0027,56948.0
2015-10-08 11:30:00,37.51,37.54,37.48,37.5,119971.0,28.0027,28.0251,27.9803,27.9952,119971.0
2015-10-08 11:40:00,37.5,37.52,37.49,37.51,32116.0,27.9952,28.0102,27.9878,28.0027,32116.0
2015-10-08 11:50:00,37.51,37.56,37.5,37.55,69812.0,28.0027,28.04,27.9952,28.0326,69812.0
2015-10-08 12:00:00,37.54,37.58,37.53,37.57,49094.0,28.0251,28.0549,28.0176,28.0475,49094.0
2015-10-08 12:10:00,37.57,37.61,37.56,37.59,97974.0,28.0475,28.0773,28.04,28.0624,97974.0
2015-10-08 12:20:00,37.59,37.6,37.54,37.55,69027.0,28.0624,28.0699,28.0251,28.0326,69027.0
2015-10-08 12:30:00,37.55,37.57,37.54,37.56,67086.0,28.0326,28.0475,28.0251,28.04,67086.0
2015-10-08 12:40:00,37.56,37.58,37.5,37.51,128063.0,28.04,28.0549,27.9952,28.0027,128063.0
2015-10-08 12:50:00,37.5,37.52,37.49,37.5,51090.0,27.9952,28.0102,27.9878,27.9952,51090.0
2015-10-08 13:00:00,37.51,37.54,37.5,37.53,66972.0,28.0027,28.0251,27.9952,28.0176,66972.0
2015-10-08 13:10:00,37.53,37.56,37.52,37.55,53572.0,28.0176,28.04,28.0102,28.0326,53572.0
2015-10-08 13:20:00,37.56,37.58,37.55,37.58,13707.0,28.04,28.0549,28.0326,28.0549,13707.0
2015-10-08 13:30:00,37.57,37.6,37.57,37.59,33493.0,28.0475,28.0699,28.0475,28.0624,33493.0
2015-10-08 13:40:00,37.58,37.6,37.58,37.59,48824.0,28.0549,28.0699,28.0549,28.0624,48824.0
2015-10-08 13:50:00,37.59,37.6,37.58,37.59,56723.0,28.0624,28.0699,28.0549,28.0624,56723.0
2015-10-08 14:00:00,37.59,37.74,37.57,37.66,262463.0,28.0624,28.1744,28.0475,28.1147,262463.0
2015-10-08 14:10:00,37.67,37.74,37.66,37.71,172930.0,28.1221,28.1744,28.1147,28.152,172930.0
2015-10-08 14:20:00,37.71,37.72,37.65,37.68,93211.0,28.152,28.1595,28.1072,28.1296,93211.0
2015-10-08 14:30:00,37.69,37.75,37.67,37.74,136641.0,28.1371,28.1819,28.1221,28.1744,136641.0
2015-10-08 14:40:00,37.73,37.77,37.73,37.76,388873.0,28.1669,28.1968,28.1669,28.1893,388873.0
2015-10-08 14:50:00,37.76,37.81,37.73,37.79,100167.0,28.1893,28.2267,28.1669,28.2117,100167.0
2015-10-08 15:00:00,37.79,37.83,37.78,37.82,123882.0,28.2117,28.2416,28.2043,28.2341,123882.0
2015-10-08 15:10:00,37.82,37.86,37.82,37.85,156109.0,28.2341,28.264,28.2341,28.2565,156109.0
2015-10-08 15:20:00,37.85,37.85,37.81,37.82,242826.0,28.2565,28.2565,28.2267,28.2341,242826.0
2015-10-08 15:30:00,37.82,37.84,37.78,37.78,204031.0,28.2341,28.249,28.2043,28.2043,204031.0
2015-10-08 15:40:00,37.78,37.85,37.77,37.83,105201.0,28.2043,28.2565,28.1968,28.2416,105201.0
2015-10-08 15:50:00,37.82,37.86,37.82,37.84,156807.0,28.2341,28.264,28.2341,28.249,156807.0
2015-10-09 09:30:00,37.98,38.02,37.96,38.01,325795.0,28.3536,28.3834,28.3386,28.376,325795.0
2015-10-09 09:40:00,38.02,38.03,37.99,38.01,110584.0,28.3834,28.3909,28.361,28.376,110584.0
2015-10-09 09:50:00,38.02,38.04,37.99,38.01,75646.0,28.3834,28.3984,28.361,28.376,75646.0
2015-10-09 10:00:00,38.01,38.02,37.91,37.92,49641.0,28.376,28.3834,28.3013,28.3088,49641.0
2015-10-09 10:10:00,37.91,37.92,37.88,37.92,71951.0,28.3013,28.3088,28.2789,28.3088,71951.0
2015-10-09 10:20:00,37.92,37.94,37.88,37.91,68773.0,28.3088,28.3237,28.2789,28.3013,68773.0
2015-10-09 10:30:00,37.91,37.97,37.9,37.95,92523.0,28.3013,28.3461,28.2938,28.3312,92523.0
2015-10-09 10:40:00,37.95,37.98,37.93,37.94,70805.0,28.3312,28.3536,28.3162,28.3237,70805.0
2015-10-09 10:50:00,37.94,38.01,37.91,38.0,78614.0,28.3237,28.376,28.3013,28.3685,78614.0
2015-10-09 11:00:00,38.0,38.02,37.96,37.97,76977.0,28.3685,28.3834,28.3386,28.3461,76977.0
2015-10-09 11:10:00,37.98,37.99,37.95,37.97,87251.0,28.3536,28.361,28.3312,28.3461,87251.0
2015-10-09 11:20:00,37.97,37.98,37.94,37.98,74385.0,28.3461,28.3536,28.3237,28.3536,74385.0
2015-10-09 11:30:00,37.97,37.99,37.91,37.93,232820.0,28.3461,28.361,28.3013,28.3162,232820.0
2015-10-09 11:40:00,37.93,37.93,37.89,37.9,66428.0,28.3162,28.3162,28.2864,28.2938,66428.0
2015-10-09 11:50:00,37.9,37.92,37.88,37.9,63249.0,28.2938,28.3088,28.2789,28.2938,63249.0
2015-10-09 12:00:00,37.9,37.94,37.9,37.91,96233.0,28.2938,28.3237,28.2938,28.3013,96233.0
2015-10-09 12:10:00,37.91,37.92,37.87,37.87,60469.0,28.3013,28.3088,28.2714,28.2714,60469.0
2015-10-09 12:20:00,37.87,37.89,37.85,37.88,90427.0,28.2714,28.2864,28.2565,28.2789,90427.0
2015-10-09 12:30:00,37.88,37.89,37.84,37.86,109702.0,28.2789,28.2864,28.249,28.264,109702.0
2015-10-09 12:40:00,37.85,37.89,37.84,37.88,139529.0,28.2565,28.2864,28.249,28.2789,139529.0
2015-10-09 12:50:00,37.88,37.91,37.88,37.88,77241.0,28.2789,28.3013,28.2789,28.2789,77241.0
2015-10-09 13:00:00,37.88,37.9,37.86,37.86,101118.0,28.2789,28.2938,28.264,28.264,101118.0
2015-10-09 13:10:00,37.85,37.86,37.83,37.84,121520.0,28.2565,28.264,28.2416,28.249,121520.0
2015-10-09 13:20:00,37.84,37.86,37.83,37.84,60518.0,28.249,28.264,28.2416,28.249,60518.0
2015-10-09 13:30:00,37.84,37.86,37.82,37.85,72774.0,28.249,28.264,28.2341,28.2565,72774.0
2015-10-09 13:40:00,37.86,37.88,37.84,37.86,73353.0,28.264,28.2789,28.249,28.264,73353.0
2015-10-09 13:50:00,37.87,37.87,37.84,37.84,106067.0,28.2714,28.2714,28.249,28.249,106067.0
2015-10-09 14:00:00,37.85,37.86,37.83,37.85,88485.0,28.2565,28.264,28.2416,28.2565,88485.0
2015-10-09 14:10:00,37.85,37.86,37.82,37.83,71010.0,28.2565,28.264,28.2341,28.2416,71010.0
2015-10-09 14:20:00,37.83,37.87,37.81,37.87,129134.0,28.2416,28.2714,28.2267,28.2714,129134.0
2015-10-09 14:30:00,37.87,37.87,37.84,37.87,116052.0,28.2714,28.2714,28.249,28.2714,116052.0
2015-10-09 14:40:00,37.87,37.88,37.85,37.86,100654.0,28.2714,28.2789,28.2565,28.264,100654.0
2015-10-09 14:50:00,37.87,37.89,37.86,37.89,96136.0,28.2714,28.2864,28.264,28.2864,96136.0
2015-10-09 15:00:00,37.89,37.89,37.86,37.89,102558.0,28.2864,28.2864,28.264,28.2864,102558.0
2015-10-09 15:10:00,37.89,37.89,37.84,37.85,171799.0,28.2864,28.2864,28.249,28.2565,171799.0
2015-10-09 15:20:00,37.84,37.87,37.84,37.87,94744.0,28.249,28.2714,28.249,28.2714,94744.0
2015-10-09 15:30:00,37.87,37.92,37.87,37.89,198030.0,28.2714,28.3088,28.2714,28.2864,198030.0
2015-10-09 15:40:00,37.9,37.91,37.89,37.9,155085.0,28.2938,28.3013,28.2864,28.2938,155085.0
2015-10-09 15:50:00,37.9,37.93,37.89,37.93,167022.0,28.2938,28.3162,28.2864,28.3162,167022.0
2015-10-12 09:30:00,37.82,37.87,37.79,37.82,127396.0,28.2341,28.2714,28.2117,28.2341,127396.0
2015-10-12 09:40:00,37.83,37.86,37.81,37.82,46706.0,28.2416,28.264,28.2267,28.2341,46706.0
2015-10-12 09:50:00,37.82,37.84,37.8,37.84,26517.0,28.2341,28.249,28.2192,28.249,26517.0
2015-10-12 10:00:00,37.84,37.85,37.81,37.85,37852.0,28.249,28.2565,28.2267,28.2565,37852.0
2015-10-12 10:10:00,37.86,37.89,37.82,37.82,40350.0,28.264,28.2864,28.2341,28.2341,40350.0
2015-10-12 10:20:00,37.82,37.84,37.79,37.84,34660.0,28.2341,28.249,28.2117,28.249,34660.0
2015-10-12 10:30:00,37.84,37.87,37.82,37.82,166282.0,28.249,28.2714,28.2341,28.2341,166282.0
2015-10-12 10:40:00,37.83,37.84,37.78,37.81,77496.0,28.2416,28.249,28.2043,28.2267,77496.0
2015-10-12 10:50:00,37.82,37.84,37.78,37.78,38825.0,28.2341,28.249,28.2043,28.2043,38825.0
2015-10-12 11:00:00,37.8,37.85,37.79,37.84,52906.0,28.2192,28.2565,28.2117,28.249,52906.0
2015-10-12 11:10:00,37.85,37.86,37.82,37.83,37781.0,28.2565,28.264,28.2341,28.2416,37781.0
2015-10-12 11:20:00,37.83,37.87,37.82,37.87,33383.0,28.2416,28.2714,28.2341,28.2714,33383.0
2015-10-12 11:30:00,37.88,37.89,37.84,37.85,234078.0,28.2789,28.2864,28.249,28.2565,234078.0
2015-10-12 11:40:00,37.84,37.91,37.83,37.89,109689.0,28.249,28.3013,28.2416,28.2864,109689.0
2015-10-12 11:50:00,37.89,37.91,37.87,37.88,91119.0,28.2864,28.3013,28.2714,28.2789,91119.0
2015-10-12 12:00:00,37.88,37.89,37.86,37.88,109542.0,28.2789,28.2864,28.264,28.2789,109542.0
2015-10-12 12:10:00,37.88,37.9,37.87,37.87,77504.0,28.2789,28.2938,28.2714,28.2714,77504.0
2015-10-12 12:20:00,37.87,37.88,37.86,37.88,116826.0,28.2714,28.2789,28.264,28.2789,116826.0
2015-10-12 12:30:00,37.87,37.89,37.86,37.89,54969.0,28.2714,28.2864,28.264,28.2864,54969.0
2015-10-12 12:40:00,37.88,37.89,37.84,37.84,38960.0,28.2789,28.2864,28.249,28.249,38960.0
2015-10-12 12:50:00,37.84,37.86,37.84,37.86,46807.0,28.249,28.264,28.249,28.264,46807.0
2015-10-12 13:00:00,37.85,37.86,37.81,37.82,79083.0,28.2565,28.264,28.2267,28.2341,79083.0
2015-10-12 13:10:00,37.81,37.82,37.81,37.81,45793.0,28.2267,28.2341,28.2267,28.2267,45793.0
2015-10-12 13:20:00,37.82,37.83,37.81,37.82,48825.0,28.2341,28.2416,28.2267,28.2341,48825.0
2015-10-12 13:30:00,37.82,37.86,37.82,37.86,21875.0,28.2341,28.264,28.2341,28.264,21875.0
2015-10-12 13:40:00,37.86,37.86,37.84,37.86,47122.0,28.264,28.264,28.249,28.264,47122.0
2015-10-12 13:50:00,37.85,37.86,37.81,37.82,27436.0,28.2565,28.264,28.2267,28.2341,27436.0
2015-10-12 14:00:00,37.82,37.84,37.82,37.84,47513.0,28.2341,28.249,28.2341,28.249,47513.0
2015-10-12 14:10:00,37.84,37.84,37.82,37.82,23078.0,28.249,28.249,28.2341,28.2341,23078.0
2015-10-12 14:20:00,37.83,37.83,37.81,37.81,65915.0,28.2416,28.2416,28.2267,28.2267,65915.0
2015-10-12 14:30:00,37.81,37.83,37.8,37.82,57184.0,28.2267,28.2416,28.2192,28.2341,57184.0
2015-10-12 14:40:00,37.82,37.83,37.81,37.82,44899.0,28.2341,28.2416,28.2267,28.2341,44899.0
2015-10-12 14:50:00,37.81,37.83,37.81,37.82,60203.0,28.2267,28.2416,28.2267,28.2341,60203.0
2015-10-12 15:00:00,37.82,37.85,37.81,37.84,95848.0,28.2341,28.2565,28.2267,28.249,95848.0
2015-10-12 15:10:00,37.84,37.86,37.84,37.84,77539.0,28.249,28.264,28.249,28.249,77539.0
2015-10-12 15:20:00,37.85,37.86,37.84,37.84,57716.0,28.2565,28.264,28.249,28.249,57716.0
2015-10-12 15:30:00,37.85,37.87,37.84,37.87,52419.0,28.2565,28.2714,28.249,28.2714,52419.0
2015-10-12 15:40:00,37.87,37.87,37.85,37.85,90156.0,28.2714,28.2714,28.2565,28.2565,90156.0
2015-10-12 15:50:00,37.86,37.86,37.82,37.86,127340.0,28.264,28.264,28.2341,28.264,127340.0
2015-10-13 09:30:00,37.45,37.46,37.38,37.46,436815.0,27.9579,27.9654,27.9056,27.9654,436815.0
2015-10-13 09:40:00,37.46,37.48,37.45,37.48,114503.0,27.9654,27.9803,27.9579,27.9803,114503.0
2015-10-13 09:50:00,37.49,37.53,37.48,37.52,98327.0,27.9878,28.0176,27.9803,28.0102,98327.0
2015-10-13 10:00:00,37.52,37.59,37.51,37.58,126971.0,28.0102,28.0624,28.0027,28.0549,126971.0
2015-10-13 10:10:00,37.58,37.61,37.55,37.56,103169.0,28.0549,28.0773,28.0326,28.04,103169.0
2015-10-13 10:20:00,37.57,37.61,37.55,37.61,187740.0,28.0475,28.0773,28.0326,28.0773,187740.0
2015-10-13 10:30:00,37.61,37.64,37.59,37.59,157870.0,28.0773,28.0997,28.0624,28.0624,157870.0
2015-10-13 10:40:00,37.59,37.62,37.59,37.59,89302.0,28.0624,28.0848,28.0624,28.0624,89302.0
2015-10-13 10:50:00,37.59,37.69,37.58,37.69,185162.0,28.0624,28.1371,28.0549,28.1371,185162.0
2015-10-13 11:00:00,37.69,37.69,37.66,37.66,111249.0,28.1371,28.1371,28.1147,28.1147,111249.0
2015-10-13 11:10:00,37.67,37.68,37.62,37.64,98704.0,28.1221,28.1296,28.0848,28.0997,98704.0
2015-10-13 11:20:00,37.64,37.66,37.58,37.59,69752.0,28.0997,28.1147,28.0549,28.0624,69752.0
2015-10-13 11:30:00,37.59,37.65,37.58,37.64,90234.0,28.0624,28.1072,28.0549,28.0997,90234.0
2015-10-13 11:40:00,37.65,37.66,37.61,37.64,87372.0,28.1072,28.1147,28.0773,28.0997,87372.0
2015-10-13 11:50:00,37.64,37.64,37.6,37.62,95716.0,28.0997,28.0997,28.0699,28.0848,95716.0
2015-10-13 12:00:00,37.62,37.65,37.61,37.62,104863.0,28.0848,28.1072,28.0773,28.0848,104863.0
2015-10-13 12:10:00,37.61,37.62,37.6,37.61,90129.0,28.0773,28.0848,28.0699,28.0773,90129.0
2015-10-13 12:20:00,37.61,37.64,37.6,37.62,117557.0,28.0773,28.0997,28.0699,28.0848,117557.0
2015-10-13 12:30:00,37.62,37.65,37.62,37.62,121697.0,28.0848,28.1072,28.0848,28.0848,121697.0
2015-10-13 12:40:00,37.64,37.64,37.57,37.57,115661.0,28.0997,28.0997,28.0475,28.0475,115661.0
2015-10-13 12:50:00,37.58,37.58,37.54,37.55,100264.0,28.0549,28.0549,28.0251,28.0326,100264.0
2015-10-13 13:00:00,37.54,37.55,37.52,37.53,63918.0,28.0251,28.0326,28.0102,28.0176,63918.0
2015-10-13 13:10:00,37.53,37.56,37.51,37.55,105389.0,28.0176,28.04,28.0027,28.0326,105389.0
2015-10-13 13:20:00,37.55,37.56,37.53,37.55,73019.0,28.0326,28.04,28.0176,28.0326,73019.0
2015-10-13 13:30:00,37.55,37.55,37.49,37.51,78674.0,28.0326,28.0326,27.9878,28.0027,78674.0
2015-10-13 13:40:00,37.51,37.53,37.5,37.51,177911.0,28.0027,28.0176,27.9952,28.0027,177911.0
2015-10-13 13:50:00,37.51,37.51,37.48,37.49,124505.0,28.0027,28.0027,27.9803,27.9878,124505.0
2015-10-13 14:00:00,37.49,37.51,37.46,37.5,153728.0,27.9878,28.0027,27.9654,27.9952,153728.0
2015-10-13 14:10:00,37.49,37.52,37.49,37.52,168344.0,27.9878,28.0102,27.9878,28.0102,168344.0
2015-10-13 14:20:00,37.51,37.52,37.47,37.48,90447.0,28.0027,28.0102,27.9728,27.9803,90447.0
2015-10-13 14:30:00,37.48,37.49,37.45,37.47,159770.0,27.9803,27.9878,27.9579,27.9728,159770.0
2015-10-13 14:40:00,37.48,37.5,37.46,37.5,217411.0,27.9803,27.9952,27.9654,27.9952,217411.0
2015-10-13 14:50:00,37.5,37.52,37.48,37.52,234557.0,27.9952,28.0102,27.9803,28.0102,234557.0
2015-10-13 15:00:00,37.51,37.52,37.46,37.47,110140.0,28.0027,28.0102,27.9654,27.9728,110140.0
2015-10-13 15:10:00,37.46,37.49,37.42,37.43,81635.0,27.9654,27.9878,27.9355,27.943,81635.0
2015-10-13 15:20:00,37.43,37.44,37.4,37.42,127413.0,27.943,27.9504,27.9206,27.9355,127413.0
2015-10-13 15:30:00,37.42,37.44,37.37,37.38,153915.0,27.9355,27.9504,27.8982,27.9056,153915.0
2015-10-13 15:40:00,37.38,37.39,37.37,37.38,123807.0,27.9056,27.9131,27.8982,27.9056,123807.0
2015-10-13 15:50:00,37.38,37.42,37.37,37.41,268128.0,27.9056,27.9355,27.8982,27.928,268128.0
2015-10-14 09:30:00,37.46,37.53,37.46,37.53,775761.0,27.9654,28.0176,27.9654,28.0176,775761.0
2015-10-14 09:40:00,37.54,37.6,37.53,37.57,837908.0,28.0251,28.0699,28.0176,28.0475,837908.0
2015-10-14 09:50:00,37.56,37.59,37.53,37.58,218186.0,28.04,28.0624,28.0176,28.0549,218186.0
2015-10-14 10:00:00,37.58,37.6,37.55,37.56,191755.0,28.0549,28.0699,28.0326,28.04,191755.0
2015-10-14 10:10:00,37.57,37.58,37.5,37.52,146586.0,28.0475,28.0549,27.9952,28.0102,146586.0
2015-10-14 10:20:00,37.51,37.51,37.45,37.47,349003.0,28.0027,28.0027,27.9579,27.9728,349003.0
2015-10-14 10:30:00,37.47,37.47,37.41,37.41,52842.0,27.9728,27.9728,27.928,27.928,52842.0
2015-10-14 10:40:00,37.41,37.42,37.36,37.37,79710.0,27.928,27.9355,27.8907,27.8982,79710.0
2015-10-14 10:50:00,37.37,37.42,37.36,37.4,126936.0,27.8982,27.9355,27.8907,27.9206,126936.0
2015-10-14 11:00:00,37.4,37.45,37.38,37.44,61277.0,27.9206,27.9579,27.9056,27.9504,61277.0
2015-10-14 11:10:00,37.43,37.44,37.36,37.37,37775.0,27.943,27.9504,27.8907,27.8982,37775.0
2015-10-14 11:20:00,37.37,37.42,37.36,37.41,173642.0,27.8982,27.9355,27.8907,27.928,173642.0
2015-10-14 11:30:00,37.4,37.44,37.35,37.44,1050286.0,27.9206,27.9504,27.8832,27.9504,1050286.0
2015-10-14 11:40:00,37.43,37.46,37.4,37.41,94312.0,27.943,27.9654,27.9206,27.928,94312.0
2015-10-14 11:50:00,37.41,37.44,37.4,37.44,86416.0,27.928,27.9504,27.9206,27.9504,86416.0
2015-10-14 12:00:00,37.44,37.44,37.38,37.38,140618.0,27.9504,27.9504,27.9056,27.9056,140618.0
2015-10-14 12:10:00,37.39,37.41,37.38,37.4,95814.0,27.9131,27.928,27.9056,27.9206,95814.0
2015-10-14 12:20:00,37.41,37.44,37.39,37.43,57958.0,27.928,27.9504,27.9131,27.943,57958.0
2015-10-14 12:30:00,37.43,37.47,37.42,37.47,47980.0,27.943,27.9728,27.9355,27.9728,47980.0
2015-10-14 12:40:00,37.47,37.53,37.46,37.51,57269.0,27.9728,28.0176,27.9654,28.0027,57269.0
2015-10-14 12:50:00,37.52,37.56,37.51,37.53,159888.0,28.0102,28.04,28.0027,28.0176,159888.0
2015-10-14 13:00:00,37.54,37.56,37.51,37.51,514078.0,28.0251,28.04,28.0027,28.0027,514078.0
2015-10-14 13:10:00,37.51,37.54,37.5,37.51,66828.0,28.0027,28.0251,27.9952,28.0027,66828.0
2015-10-14 13:20:00,37.51,37.51,37.48,37.49,57991.0,28.0027,28.0027,27.9803,27.9878,57991.0
2015-10-14 13:30:00,37.49,37.52,37.49,37.52,88778.0,27.9878,28.0102,27.9878,28.0102,88778.0
2015-10-14 13:40:00,37.52,37.52,37.49,37.51,63081.0,28.0102,28.0102,27.9878,28.0027,63081.0
2015-10-14 13:50:00,37.51,37.53,37.49,37.52,79670.0,28.0027,28.0176,27.9878,28.0102,79670.0
2015-10-14 14:00:00,37.53,37.55,37.46,37.48,130967.0,28.0176,28.0326,27.9654,27.9803,130967.0
2015-10-14 14:10:00,37.48,37.53,37.48,37.48,97589.0,27.9803,28.0176,27.9803,27.9803,97589.0
2015-10-14 14:20:00,37.48,37.5,37.45,37.45,182330.0,27.9803,27.9952,27.9579,27.9579,182330.0
2015-10-14 14:30:00,37.45,37.47,37.42,37.44,74207.0,27.9579,27.9728,27.9355,27.9504,74207.0
2015-10-14 14:40:00,37.45,37.45,37.42,37.43,80589.0,27.9579,27.9579,27.9355,27.943,80589.0
2015-10-14 14:50:00,37.44,37.44,37.4,37.43,248913.0,27.9504,27.9504,27.9206,27.943,248913.0
2015-10-14 15:00:00,37.44,37.48,37.42,37.47,90923.0,27.9504,27.9803,27.9355,27.9728,90923.0
2015-10-14 15:10:00,37.48,37.49,37.43,37.43,51036.0,27.9803,27.9878,27.943,27.943,51036.0
2015-10-14 15:20:00,37.44,37.47,37.41,37.46,105698.0,27.9504,27.9728,27.928,27.9654,105698.0
2015-10-14 15:30:00,37.46,37.5,37.45,37.45,203701.0,27.9654,27.9952,27.9579,27.9579,203701.0
2015-10-14 15:40:00,37.45,37.47,37.44,37.46,136010.0,27.9579,27.9728,27.9504,27.9654,136010.0
2015-10-14 15:50:00,37.46,37.48,37.43,37.48,269063.0,27.9654,27.9803,27.943,27.9803,269063.0
2015-10-15 09:30:00,37.83,37.85,37.78,37.82,161729.0,28.2416,28.2565,28.2043,28.2341,161729.0
2015-10-15 09:40:00,37.82,37.86,37.81,37.82,173084.0,28.2341,28.264,28.2267,28.2341,173084.0
2015-10-15 09:50:00,37.83,37.83,37.8,37.81,577391.0,28.2416,28.2416,28.2192,28.2267,577391.0
2015-10-15 10:00:00,37.82,37.87,37.81,37.84,82720.0,28.2341,28.2714,28.2267,28.249,82720.0
2015-10-15 10:10:00,37.85,37.88,37.84,37.87,51959.0,28.2565,28.2789,28.249,28.2714,51959.0
2015-10-15 10:20:00,37.86,37.87,37.83,37.85,88899.0,28.264,28.2714,28.2416,28.2565,88899.0
2015-10-15 10:30:00,37.84,37.88,37.82,37.87,64879.0,28.249,28.2789,28.2341,28.2714,64879.0
2015-10-15 10:40:00,37.88,37.9,37.86,37.9,52711.0,28.2789,28.2938,28.264,28.2938,52711.0
2015-10-15 10:50:00,37.9,37.93,37.9,37.91,52510.0,28.2938,28.3162,28.2938,28.3013,52510.0
2015-10-15 11:00:00,37.91,37.94,37.9,37.93,81961.0,28.3013,28.3237,28.2938,28.3162,81961.0
2015-10-15 11:10:00,37.93,37.94,37.89,37.89,148151.0,28.3162,28.3237,28.2864,28.2864,148151.0
2015-10-15 11:20:00,37.89,37.94,37.88,37.93,31303.0,28.2864,28.3237,28.2789,28.3162,31303.0
2015-10-15 11:30:00,37.94,37.94,37.9,37.9,66674.0,28.3237,28.3237,28.2938,28.2938,66674.0
2015-10-15 11:40:00,37.9,37.91,37.87,37.88,141572.0,28.2938,28.3013,28.2714,28.2789,141572.0
2015-10-15 11:50:00,37.88,37.88,37.81,37.84,101076.0,28.2789,28.2789,28.2267,28.249,101076.0
2015-10-15 12:00:00,37.84,37.89,37.82,37.87,75437.0,28.249,28.2864,28.2341,28.2714,75437.0
2015-10-15 12:10:00,37.87,37.89,37.86,37.88,47763.0,28.2714,28.2864,28.264,28.2789,47763.0
2015-10-15 12:20:00,37.89,37.95,37.88,37.95,76546.0,28.2864,28.3312,28.2789,28.3312,76546.0
2015-10-15 12:30:00,37.94,37.96,37.92,37.93,47810.0,28.3237,28.3386,28.3088,28.3162,47810.0
2015-10-15 12:40:00,37.94,37.96,37.9,37.95,71864.0,28.3237,28.3386,28.2938,28.3312,71864.0
2015-10-15 12:50:00,37.95,37.96,37.93,37.95,68885.0,28.3312,28.3386,28.3162,28.3312,68885.0
2015-10-15 13:00:00,37.96,38.0,37.95,37.96,114049.0,28.3386,28.3685,28.3312,28.3386,114049.0
2015-10-15 13:10:00,37.97,37.99,37.96,37.98,75997.0,28.3461,28.361,28.3386,28.3536,75997.0
2015-10-15 13:20:00,37.97,38.03,37.97,38.01,41655.0,28.3461,28.3909,28.3461,28.376,41655.0
2015-10-15 13:30:00,38.02,38.02,37.99,38.02,40090.0,28.3834,28.3834,28.361,28.3834,40090.0
2015-10-15 13:40:00,38.02,38.02,37.98,37.98,44427.0,28.3834,28.3834,28.3536,28.3536,44427.0
2015-10-15 13:50:00,37.99,38.02,37.98,38.0,60174.0,28.361,28.3834,28.3536,28.3685,60174.0
2015-10-15 14:00:00,38.0,38.03,38.0,38.02,82647.0,28.3685,28.3909,28.3685,28.3834,82647.0
2015-10-15 14:10:00,38.02,38.05,38.0,38.05,119008.0,28.3834,28.4058,28.3685,28.4058,119008.0
2015-10-15 14:20:00,38.04,38.05,38.03,38.05,24146.0,28.3984,28.4058,28.3909,28.4058,24146.0
2015-10-15 14:30:00,38.05,38.09,38.04,38.09,46804.0,28.4058,28.4357,28.3984,28.4357,46804.0
2015-10-15 14:40:00,38.09,38.13,38.08,38.11,99453.0,28.4357,28.4655,28.4282,28.4506,99453.0
2015-10-15 14:50:00,38.11,38.13,38.09,38.13,124677.0,28.4506,28.4655,28.4357,28.4655,124677.0
2015-10-15 15:00:00,38.13,38.16,38.12,38.14,103990.0,28.4655,28.4879,28.4581,28.473,103990.0
2015-10-15 15:10:00,38.14,38.16,38.12,38.15,82570.0,28.473,28.4879,28.4581,28.4805,82570.0
2015-10-15 15:20:00,38.16,38.19,38.13,38.14,59376.0,28.4879,28.5103,28.4655,28.473,59376.0
2015-10-15 15:30:00,38.14,38.16,38.13,38.14,131624.0,28.473,28.4879,28.4655,28.473,131624.0
2015-10-15 15:40:00,38.14,38.15,38.12,38.13,179589.0,28.473,28.4805,28.4581,28.4655,179589.0
2015-10-15 15:50:00,38.13,38.16,38.13,38.15,257641.0,28.4655,28.4879,28.4655,28.4805,257641.0
2015-10-16 09:30:00,38.04,38.11,38.04,38.08,164659.0,28.3984,28.4506,28.3984,28.4282,164659.0
2015-10-16 09:40:00,38.09,38.1,38.04,38.06,36709.0,28.4357,28.4431,28.3984,28.4133,36709.0
2015-10-16 09:50:00,38.06,38.08,38.05,38.07,183436.0,28.4133,28.4282,28.4058,28.4208,183436.0
2015-10-16 10:00:00,38.07,38.08,38.03,38.04,82320.0,28.4208,28.4282,28.3909,28.3984,82320.0
2015-10-16 10:10:00,38.05,38.06,37.98,37.99,68450.0,28.4058,28.4133,28.3536,28.361,68450.0
2015-10-16 10:20:00,37.99,38.0,37.96,37.99,75732.0,28.361,28.3685,28.3386,28.361,75732.0
2015-10-16 10:30:00,37.99,38.02,37.99,38.02,75993.0,28.361,28.3834,28.361,28.3834,75993.0
2015-10-16 10:40:00,38.02,38.04,37.98,38.02,51879.0,28.3834,28.3984,28.3536,28.3834,51879.0
2015-10-16 10:50:00,38.03,38.05,38.0,38.04,40840.0,28.3909,28.4058,28.3685,28.3984,40840.0
2015-10-16 11:00:00,38.05,38.07,38.03,38.07,66345.0,28.4058,28.4208,28.3909,28.4208,66345.0
2015-10-16 11:10:00,38.07,38.08,38.05,38.06,109437.0,28.4208,28.4282,28.4058,28.4133,109437.0
2015-10-16 11:20:00,38.06,38.08,38.04,38.05,48613.0,28.4133,28.4282,28.3984,28.4058,48613.0
2015-10-16 11:30:00,38.06,38.06,38.02,38.05,80580.0,28.4133,28.4133,28.3834,28.4058,80580.0
2015-10-16 11:40:00,38.05,38.09,38.04,38.09,38375.0,28.4058,28.4357,28.3984,28.4357,38375.0
2015-10-16 11:50:00,38.09,38.12,38.08,38.12,85548.0,28.4357,28.4581,28.4282,28.4581,85548.0
2015-10-16 12:00:00,38.12,38.12,38.1,38.11,68967.0,28.4581,28.4581,28.4431,28.4506,68967.0
2015-10-16 12:10:00,38.11,38.11,38.06,38.08,60092.0,28.4506,28.4506,28.4133,28.4282,60092.0
2015-10-16 12:20:00,38.08,38.09,38.06,38.07,68534.0,28.4282,28.4357,28.4133,28.4208,68534.0
2015-10-16 12:30:00,38.07,38.1,38.06,38.09,185786.0,28.4208,28.4431,28.4133,28.4357,185786.0
2015-10-16 12:40:00,38.09,38.1,38.06,38.09,92226.0,28.4357,28.4431,28.4133,28.4357,92226.0
2015-10-16 12:50:00,38.09,38.11,38.08,38.09,50607.0,28.4357,28.4506,28.4282,28.4357,50607.0
2015-10-16 13:00:00,38.1,38.1,38.07,38.08,59369.0,28.4431,28.4431,28.4208,28.4282,59369.0
2015-10-16 13:10:00,38.08,38.11,38.08,38.1,59170.0,28.4282,28.4506,28.4282,28.4431,59170.0
2015-10-16 13:20:00,38.11,38.12,38.09,38.09,43265.0,28.4506,28.4581,28.4357,28.4357,43265.0
2015-10-16 13:30:00,38.1,38.12,38.09,38.11,43002.0,28.4431,28.4581,28.4357,28.4506,43002.0
2015-10-16 13:40:00,38.1,38.12,38.07,38.07,1763822.0,28.4431,28.4581,28.4208,28.4208,1763822.0
2015-10-16 13:50:00,38.07,38.09,38.02,38.02,2500973.0,28.4208,28.4357,28.3834,28.3834,2500973.0
2015-10-16 14:00:00,38.03,38.04,38.0,38.02,475355.0,28.3909,28.3984,28.3685,28.3834,475355.0
2015-10-16 14:10:00,38.02,38.06,38.01,38.05,91351.0,28.3834,28.4133,28.376,28.4058,91351.0
2015-10-16 14:20:00,38.05,38.07,38.04,38.06,144413.0,28.4058,28.4208,28.3984,28.4133,144413.0
2015-10-16 14:30:00,38.06,38.08,38.05,38.08,130367.0,28.4133,28.4282,28.4058,28.4282,130367.0
2015-10-16 14:40:00,38.08,38.1,38.07,38.08,63095.0,28.4282,28.4431,28.4208,28.4282,63095.0
2015-10-16 14:50:00,38.09,38.09,38.07,38.09,66080.0,28.4357,28.4357,28.4208,28.4357,66080.0
2015-10-16 15:00:00,38.09,38.11,38.08,38.08,109575.0,28.4357,28.4506,28.4282,28.4282,109575.0
2015-10-16 15:10:00,38.08,38.1,38.07,38.1,103125.0,28.4282,28.4431,28.4208,28.4431,103125.0
2015-10-16 15:20:00,38.09,38.11,38.09,38.09,26221.0,28.4357,28.4506,28.4357,28.4357,26221.0
2015-10-16 15:30:00,38.1,38.15,38.1,38.14,94792.0,28.4431,28.4805,28.4431,28.473,94792.0
2015-10-16 15:40:00,38.14,38.14,38.11,38.12,115385.0,28.473,28.473,28.4506,28.4581,115385.0
2015-10-16 15:50:00,38.12,38.15,38.11,38.13,250526.0,28.4581,28.4805,28.4506,28.4655,250526.0
2015-10-19 09:30:00,37.96,37.99,37.89,37.89,226105.0,28.3386,28.361,28.2864,28.2864,226105.0
2015-10-19 09:40:00,37.89,37.94,37.86,37.92,30014.0,28.2864,28.3237,28.264,28.3088,30014.0
2015-10-19 09:50:00,37.93,37.97,37.92,37.96,28355.0,28.3162,28.3461,28.3088,28.3386,28355.0
2015-10-19 10:00:00,37.96,37.97,37.92,37.93,86622.0,28.3386,28.3461,28.3088,28.3162,86622.0
2015-10-19 10:10:00,37.93,37.98,37.91,37.98,102710.0,28.3162,28.3536,28.3013,28.3536,102710.0
2015-10-19 10:20:00,37.98,37.99,37.92,37.93,143475.0,28.3536,28.361,28.3088,28.3162,143475.0
2015-10-19 10:30:00,37.93,37.94,37.9,37.91,113595.0,28.3162,28.3237,28.2938,28.3013,113595.0
2015-10-19 10:40:00,37.91,37.95,37.91,37.93,69802.0,28.3013,28.3312,28.3013,28.3162,69802.0
2015-10-19 10:50:00,37.92,37.93,37.9,37.93,66773.0,28.3088,28.3162,28.2938,28.3162,66773.0
2015-10-19 11:00:00,37.94,37.94,37.9,37.94,42888.0,28.3237,28.3237,28.2938,28.3237,42888.0
2015-10-19 11:10:00,37.93,37.95,37.92,37.94,47984.0,28.3162,28.3312,28.3088,28.3237,47984.0
2015-10-19 11:20:00,37.94,37.95,37.93,37.94,37640.0,28.3237,28.3312,28.3162,28.3237,37640.0
2015-10-19 11:30:00,37.94,37.97,37.93,37.95,50285.0,28.3237,28.3461,28.3162,28.3312,50285.0
2015-10-19 11:40:00,37.96,37.96,37.94,37.95,66264.0,28.3386,28.3386,28.3237,28.3312,66264.0
2015-10-19 11:50:00,37.95,37.96,37.94,37.95,50809.0,28.3312,28.3386,28.3237,28.3312,50809.0
2015-10-19 12:00:00,37.94,37.96,37.93,37.93,121587.0,28.3237,28.3386,28.3162,28.3162,121587.0
2015-10-19 12:10:00,37.93,37.95,37.92,37.93,145194.0,28.3162,28.3312,28.3088,28.3162,145194.0
2015-10-19 12:20:00,37.92,37.93,37.9,37.91,226378.0,28.3088,28.3162,28.2938,28.3013,226378.0
2015-10-19 12:30:00,37.91,37.94,37.9,37.93,190085.0,28.3013,28.3237,28.2938,28.3162,190085.0
2015-10-19 12:40:00,37.93,37.95,37.91,37.92,144477.0,28.3162,28.3312,28.3013,28.3088,144477.0
2015-10-19 12:50:00,37.92,37.92,37.9,37.91,123341.0,28.3088,28.3088,28.2938,28.3013,123341.0
2015-10-19 13:00:00,37.91,37.93,37.9,37.91,106637.0,28.3013,28.3162,28.2938,28.3013,106637.0
2015-10-19 13:10:00,37.9,37.91,37.88,37.89,110184.0,28.2938,28.3013,28.2789,28.2864,110184.0
2015-10-19 13:20:00,37.89,37.89,37.85,37.86,163862.0,28.2864,28.2864,28.2565,28.264,163862.0
2015-10-19 13:30:00,37.85,37.87,37.83,37.87,60067.0,28.2565,28.2714,28.2416,28.2714,60067.0
2015-10-19 13:40:00,37.87,37.88,37.85,37.87,42990.0,28.2714,28.2789,28.2565,28.2714,42990.0
2015-10-19 13:50:00,37.86,37.89,37.86,37.89,36792.0,28.264,28.2864,28.264,28.2864,36792.0
2015-10-19 14:00:00,37.89,37.9,37.87,37.88,48203.0,28.2864,28.2938,28.2714,28.2789,48203.0
2015-10-19 14:10:00,37.89,37.9,37.87,37.88,37359.0,28.2864,28.2938,28.2714,28.2789,37359.0
2015-10-19 14:20:00,37.89,37.9,37.87,37.88,76692.0,28.2864,28.2938,28.2714,28.2789,76692.0
2015-10-19 14:30:00,37.87,37.91,37.87,37.9,123968.0,28.2714,28.3013,28.2714,28.2938,123968.0
2015-10-19 14:40:00,37.9,37.91,37.89,37.89,52428.0,28.2938,28.3013,28.2864,28.2864,52428.0
2015-10-19 14:50:00,37.89,37.92,37.88,37.92,67616.0,28.2864,28.3088,28.2789,28.3088,67616.0
2015-10-19 15:00:00,37.92,37.94,37.91,37.92,107080.0,28.3088,28.3237,28.3013,28.3088,107080.0
2015-10-19 15:10:00,37.92,37.94,37.91,37.93,99255.0,28.3088,28.3237,28.3013,28.3162,99255.0
2015-10-19 15:20:00,37.93,37.96,37.92,37.93,65613.0,28.3162,28.3386,28.3088,28.3162,65613.0
2015-10-19 15:30:00,37.94,37.95,37.92,37.94,105160.0,28.3237,28.3312,28.3088,28.3237,105160.0
2015-10-19 15:40:00,37.94,37.95,37.92,37.93,221942.0,28.3237,28.3312,28.3088,28.3162,221942.0
2015-10-19 15:50:00,37.93,37.98,37.92,37.97,162289.0,28.3162,28.3536,28.3088,28.3461,162289.0
2015-10-20 09:30:00,37.87,37.89,37.81,37.83,169402.0,28.2714,28.2864,28.2267,28.2416,169402.0
2015-10-20 09:40:00,37.82,37.86,37.8,37.86,53912.0,28.2341,28.264,28.2192,28.264,53912.0
2015-10-20 09:50:00,37.85,37.89,37.85,37.89,66324.0,28.2565,28.2864,28.2565,28.2864,66324.0
2015-10-20 10:00:00,37.89,37.93,37.86,37.91,43326.0,28.2864,28.3162,28.264,28.3013,43326.0
2015-10-20 10:10:00,37.91,37.93,37.87,37.89,70286.0,28.3013,28.3162,28.2714,28.2864,70286.0
2015-10-20 10:20:00,37.9,37.91,37.89,37.9,88912.0,28.2938,28.3013,28.2864,28.2938,88912.0
2015-10-20 10:30:00,37.89,37.9,37.87,37.89,113992.0,28.2864,28.2938,28.2714,28.2864,113992.0
2015-10-20 10:40:00,37.9,37.95,37.9,37.92,88562.0,28.2938,28.3312,28.2938,28.3088,88562.0
2015-10-20 10:50:00,37.92,37.94,37.91,37.93,66223.0,28.3088,28.3237,28.3013,28.3162,66223.0
2015-10-20 11:00:00,37.93,37.93,37.85,37.86,82144.0,28.3162,28.3162,28.2565,28.264,82144.0
2015-10-20 11:10:00,37.87,37.87,37.83,37.87,40556.0,28.2714,28.2714,28.2416,28.2714,40556.0
2015-10-20 11:20:00,37.87,37.91,37.86,37.9,67670.0,28.2714,28.3013,28.264,28.2938,67670.0
2015-10-20 11:30:00,37.91,37.91,37.84,37.89,70928.0,28.3013,28.3013,28.249,28.2864,70928.0
2015-10-20 11:40:00,37.89,37.91,37.88,37.88,44366.0,28.2864,28.3013,28.2789,28.2789,44366.0
2015-10-20 11:50:00,37.88,37.9,37.85,37.87,80065.0,28.2789,28.2938,28.2565,28.2714,80065.0
2015-10-20 12:00:00,37.87,37.88,37.84,37.88,93163.0,28.2714,28.2789,28.249,28.2789,93163.0
2015-10-20 12:10:00,37.88,37.88,37.84,37.85,83418.0,28.2789,28.2789,28.249,28.2565,83418.0
2015-10-20 12:20:00,37.84,37.87,37.83,37.87,72123.0,28.249,28.2714,28.2416,28.2714,72123.0
2015-10-20 12:30:00,37.86,37.87,37.82,37.83,59311.0,28.264,28.2714,28.2341,28.2416,59311.0
2015-10-20 12:40:00,37.83,37.87,37.82,37.86,65486.0,28.2416,28.2714,28.2341,28.264,65486.0
2015-10-20 12:50:00,37.86,37.88,37.85,37.88,50420.0,28.264,28.2789,28.2565,28.2789,50420.0
2015-10-20 13:00:00,37.87,37.88,37.85,37.85,43780.0,28.2714,28.2789,28.2565,28.2565,43780.0
2015-10-20 13:10:00,37.85,37.9,37.85,37.87,66788.0,28.2565,28.2938,28.2565,28.2714,66788.0
2015-10-20 13:20:00,37.87,37.89,37.84,37.86,43895.0,28.2714,28.2864,28.249,28.264,43895.0
2015-10-20 13:30:00,37.85,37.86,37.82,37.84,68089.0,28.2565,28.264,28.2341,28.249,68089.0
2015-10-20 13:40:00,37.83,37.84,37.8,37.81,567290.0,28.2416,28.249,28.2192,28.2267,567290.0
2015-10-20 13:50:00,37.81,37.83,37.8,37.82,73842.0,28.2267,28.2416,28.2192,28.2341,73842.0
2015-10-20 14:00:00,37.81,37.82,37.79,37.8,128509.0,28.2267,28.2341,28.2117,28.2192,128509.0
2015-10-20 14:10:00,37.8,37.83,37.8,37.82,237744.0,28.2192,28.2416,28.2192,28.2341,237744.0
2015-10-20 14:20:00,37.81,37.84,37.81,37.83,39782.0,28.2267,28.249,28.2267,28.2416,39782.0
2015-10-20 14:30:00,37.84,37.85,37.83,37.84,74154.0,28.249,28.2565,28.2416,28.249,74154.0
2015-10-20 14:40:00,37.84,37.86,37.83,37.86,64434.0,28.249,28.264,28.2416,28.264,64434.0
2015-10-20 14:50:00,37.85,37.89,37.85,37.88,102337.0,28.2565,28.2864,28.2565,28.2789,102337.0
2015-10-20 15:00:00,37.88,37.9,37.87,37.87,63402.0,28.2789,28.2938,28.2714,28.2714,63402.0
2015-10-20 15:10:00,37.88,37.89,37.85,37.85,106556.0,28.2789,28.2864,28.2565,28.2565,106556.0
2015-10-20 15:20:00,37.85,37.9,37.85,37.89,59604.0,28.2565,28.2938,28.2565,28.2864,59604.0
2015-10-20 15:30:00,37.89,37.9,37.86,37.89,96276.0,28.2864,28.2938,28.264,28.2864,96276.0
2015-10-20 15:40:00,37.89,37.9,37.84,37.86,105800.0,28.2864,28.2938,28.249,28.264,105800.0
2015-10-20 15:50:00,37.86,37.87,37.84,37.86,190608.0,28.264,28.2714,28.249,28.264,190608.0
2015-10-21 09:30:00,38.08,38.09,38.02,38.04,110334.0,28.4282,28.4357,28.3834,28.3984,110334.0
2015-10-21 09:40:00,38.04,38.1,38.02,38.07,69539.0,28.3984,28.4431,28.3834,28.4208,69539.0
2015-10-21 09:50:00,38.08,38.09,38.04,38.05,61013.0,28.4282,28.4357,28.3984,28.4058,61013.0
2015-10-21 10:00:00,38.05,38.05,37.98,38.02,58084.0,28.4058,28.4058,28.3536,28.3834,58084.0
2015-10-21 10:10:00,38.02,38.02,37.97,37.97,37358.0,28.3834,28.3834,28.3461,28.3461,37358.0
2015-10-21 10:20:00,37.97,37.97,37.92,37.95,92676.0,28.3461,28.3461,28.3088,28.3312,92676.0
2015-10-21 10:30:00,37.94,37.95,37.9,37.93,81606.0,28.3237,28.3312,28.2938,28.3162,81606.0
2015-10-21 10:40:00,37.94,37.98,37.92,37.95,40518.0,28.3237,28.3536,28.3088,28.3312,40518.0
2015-10-21 10:50:00,37.94,38.01,37.92,38.01,60022.0,28.3237,28.376,28.3088,28.376,60022.0
2015-10-21 11:00:00,38.02,38.02,37.97,37.97,47735.0,28.3834,28.3834,28.3461,28.3461,47735.0
2015-10-21 11:10:00,37.97,38.0,37.96,38.0,73524.0,28.3461,28.3685,28.3386,28.3685,73524.0
2015-10-21 11:20:00,38.01,38.03,37.99,38.0,72928.0,28.376,28.3909,28.361,28.3685,72928.0
2015-10-21 11:30:00,38.01,38.05,38.0,38.04,41942.0,28.376,28.4058,28.3685,28.3984,41942.0
2015-10-21 11:40:00,38.04,38.05,38.02,38.02,59437.0,28.3984,28.4058,28.3834,28.3834,59437.0
2015-10-21 11:50:00,38.02,38.03,38.01,38.02,38676.0,28.3834,28.3909,28.376,28.3834,38676.0
2015-10-21 12:00:00,38.02,38.03,38.0,38.02,30282.0,28.3834,28.3909,28.3685,28.3834,30282.0
2015-10-21 12:10:00,38.02,38.04,38.01,38.02,45300.0,28.3834,28.3984,28.376,28.3834,45300.0
2015-10-21 12:20:00,38.02,38.04,38.01,38.02,123245.0,28.3834,28.3984,28.376,28.3834,123245.0
2015-10-21 12:30:00,38.03,38.04,38.01,38.04,119900.0,28.3909,28.3984,28.376,28.3984,119900.0
2015-10-21 12:40:00,38.04,38.05,38.02,38.03,45503.0,28.3984,28.4058,28.3834,28.3909,45503.0
2015-10-21 12:50:00,38.04,38.04,37.99,38.0,39125.0,28.3984,28.3984,28.361,28.3685,39125.0
2015-10-21 13:00:00,37.99,38.0,37.95,37.97,52103.0,28.361,28.3685,28.3312,28.3461,52103.0
2015-10-21 13:10:00,37.96,37.97,37.91,37.91,53142.0,28.3386,28.3461,28.3013,28.3013,53142.0
2015-10-21 13:20:00,37.9,37.91,37.86,37.87,40296.0,28.2938,28.3013,28.264,28.2714,40296.0
2015-10-21 13:30:00,37.86,37.9,37.85,37.85,54680.0,28.264,28.2938,28.2565,28.2565,54680.0
2015-10-21 13:40:00,37.86,37.9,37.85,37.88,36025.0,28.264,28.2938,28.2565,28.2789,36025.0
2015-10-21 13:50:00,37.87,37.91,37.85,37.86,165208.0,28.2714,28.3013,28.2565,28.264,165208.0
2015-10-21 14:00:00,37.86,37.88,37.83,37.87,73456.0,28.264,28.2789,28.2416,28.2714,73456.0
2015-10-21 14:10:00,37.86,37.91,37.86,37.91,99917.0,28.264,28.3013,28.264,28.3013,99917.0
2015-10-21 14:20:00,37.9,37.92,37.87,37.9,55096.0,28.2938,28.3088,28.2714,28.2938,55096.0
2015-10-21 14:30:00,37.91,37.97,37.89,37.95,195953.0,28.3013,28.3461,28.2864,28.3312,195953.0
2015-10-21 14:40:00,37.96,37.98,37.95,37.97,57887.0,28.3386,28.3536,28.3312,28.3461,57887.0
2015-10-21 14:50:00,37.97,37.97,37.94,37.96,60298.0,28.3461,28.3461,28.3237,28.3386,60298.0
2015-10-21 15:00:00,37.96,37.99,37.95,37.98,101212.0,28.3386,28.361,28.3312,28.3536,101212.0
2015-10-21 15:10:00,37.98,37.98,37.89,37.89,112712.0,28.3536,28.3536,28.2864,28.2864,112712.0
2015-10-21 15:20:00,37.89,37.92,37.89,37.91,72363.0,28.2864,28.3088,28.2864,28.3013,72363.0
2015-10-21 15:30:00,37.91,37.91,37.88,37.9,87307.0,28.3013,28.3013,28.2789,28.2938,87307.0
2015-10-21 15:40:00,37.89,37.89,37.84,37.85,123048.0,28.2864,28.2864,28.249,28.2565,123048.0
2015-10-21 15:50:00,37.84,37.85,37.79,37.82,153819.0,28.249,28.2565,28.2117,28.2341,153819.0
2015-10-22 09:30:00,37.98,38.08,37.98,38.04,147750.0,28.3536,28.4282,28.3536,28.3984,147750.0
2015-10-22 09:40:00,38.05,38.16,38.04,38.16,149374.0,28.4058,28.4879,28.3984,28.4879,149374.0
2015-10-22 09:50:00,38.18,38.19,38.13,38.13,197343.0,28.5029,28.5103,28.4655,28.4655,197343.0
2015-10-22 10:00:00,38.14,38.2,38.14,38.2,132091.0,28.473,28.5178,28.473,28.5178,132091.0
2015-10-22 10:10:00,38.2,38.28,38.18,38.28,53250.0,28.5178,28.5775,28.5029,28.5775,53250.0
2015-10-22 10:20:00,38.28,38.29,38.25,38.26,246045.0,28.5775,28.585,28.5551,28.5626,246045.0
2015-10-22 10:30:00,38.26,38.26,38.22,38.23,96722.0,28.5626,28.5626,28.5327,28.5402,96722.0
2015-10-22 10:40:00,38.23,38.28,38.22,38.27,76672.0,28.5402,28.5775,28.5327,28.5701,76672.0
2015-10-22 10:50:00,38.27,38.27,38.21,38.26,229906.0,28.5701,28.5701,28.5253,28.5626,229906.0
2015-10-22 11:00:00,38.26,38.26,38.23,38.24,81675.0,28.5626,28.5626,28.5402,28.5477,81675.0
2015-10-22 11:10:00,38.24,38.29,38.24,38.29,50624.0,28.5477,28.585,28.5477,28.585,50624.0
2015-10-22 11:20:00,38.29,38.29,38.25,38.27,95281.0,28.585,28.585,28.5551,28.5701,95281.0
2015-10-22 11:30:00,38.27,38.27,38.23,38.25,184804.0,28.5701,28.5701,28.5402,28.5551,184804.0
2015-10-22 11:40:00,38.25,38.3,38.24,38.3,83134.0,28.5551,28.5925,28.5477,28.5925,83134.0
2015-10-22 11:50:00,38.3,38.32,38.29,38.3,42099.0,28.5925,28.6074,28.585,28.5925,42099.0
2015-10-22 12:00:00,38.3,38.31,38.26,38.29,61055.0,28.5925,28.5999,28.5626,28.585,61055.0
2015-10-22 12:10:00,38.3,38.32,38.29,38.31,68981.0,28.5925,28.6074,28.585,28.5999,68981.0
2015-10-22 12:20:00,38.31,38.35,38.31,38.34,316575.0,28.5999,28.6298,28.5999,28.6223,316575.0
2015-10-22 12:30:00,38.34,38.38,38.34,38.38,49806.0,28.6223,28.6522,28.6223,28.6522,49806.0
2015-10-22 12:40:00,38.37,38.39,38.36,38.38,59883.0,28.6447,28.6596,28.6373,28.6522,59883.0
2015-10-22 12:50:00,38.37,38.39,38.35,38.37,72576.0,28.6447,28.6596,28.6298,28.6447,72576.0
2015-10-22 13:00:00,38.38,38.39,38.36,38.38,46375.0,28.6522,28.6596,28.6373,28.6522,46375.0
2015-10-22 13:10:00,38.37,38.38,38.35,38.35,33717.0,28.6447,28.6522,28.6298,28.6298,33717.0
2015-10-22 13:20:00,38.36,38.37,38.34,38.35,51798.0,28.6373,28.6447,28.6223,28.6298,51798.0
2015-10-22 13:30:00,38.36,38.36,38.33,38.35,43339.0,28.6373,28.6373,28.6149,28.6298,43339.0
2015-10-22 13:40:00,38.34,38.35,38.31,38.31,54592.0,28.6223,28.6298,28.5999,28.5999,54592.0
2015-10-22 13:50:00,38.3,38.31,38.28,38.29,75986.0,28.5925,28.5999,28.5775,28.585,75986.0
2015-10-22 14:00:00,38.28,38.28,38.24,38.24,134099.0,28.5775,28.5775,28.5477,28.5477,134099.0
2015-10-22 14:10:00,38.24,38.26,38.21,38.23,66522.0,28.5477,28.5626,28.5253,28.5402,66522.0
2015-10-22 14:20:00,38.22,38.28,38.22,38.27,56532.0,28.5327,28.5775,28.5327,28.5701,56532.0
2015-10-22 14:30:00,38.26,38.3,38.24,38.3,140282.0,28.5626,28.5925,28.5477,28.5925,140282.0
2015-10-22 14:40:00,38.3,38.31,38.28,38.29,50149.0,28.5925,28.5999,28.5775,28.585,50149.0
2015-10-22 14:50:00,38.3,38.32,38.28,38.32,181674.0,28.5925,28.6074,28.5775,28.6074,181674.0
2015-10-22 15:00:00,38.33,38.33,38.27,38.27,63361.0,28.6149,28.6149,28.5701,28.5701,63361.0
2015-10-22 15:10:00,38.28,38.32,38.27,38.3,64623.0,28.5775,28.6074,28.5701,28.5925,64623.0
2015-10-22 15:20:00,38.3,38.36,38.29,38.35,167447.0,28.5925,28.6373,28.585,28.6298,167447.0
2015-10-22 15:30:00,38.36,38.36,38.29,38.3,85506.0,28.6373,28.6373,28.585,28.5925,85506.0
2015-10-22 15:40:00,38.3,38.32,38.26,38.27,187985.0,28.5925,28.6074,28.5626,28.5701,187985.0
2015-10-22 15:50:00,38.28,38.28,38.26,38.27,411876.0,28.5775,28.5775,28.5626,28.5701,411876.0
2015-10-23 09:30:00,38.56,38.61,38.52,38.55,217413.0,28.7866,28.8239,28.7567,28.7791,217413.0
2015-10-23 09:40:00,38.56,38.59,38.54,38.59,158419.0,28.7866,28.809,28.7716,28.809,158419.0
2015-10-23 09:50:00,38.59,38.62,38.57,38.58,108694.0,28.809,28.8314,28.794,28.8015,108694.0
2015-10-23 10:00:00,38.59,38.59,38.54,38.55,91606.0,28.809,28.809,28.7716,28.7791,91606.0
2015-10-23 10:10:00,38.56,38.57,38.48,38.5,97183.0,28.7866,28.794,28.7268,28.7418,97183.0
2015-10-23 10:20:00,38.51,38.55,38.5,38.54,67028.0,28.7492,28.7791,28.7418,28.7716,67028.0
2015-10-23 10:30:00,38.54,38.57,38.53,38.56,83598.0,28.7716,28.794,28.7642,28.7866,83598.0
2015-10-23 10:40:00,38.57,38.61,38.56,38.56,106133.0,28.794,28.8239,28.7866,28.7866,106133.0
2015-10-23 10:50:00,38.57,38.58,38.53,38.58,92919.0,28.794,28.8015,28.7642,28.8015,92919.0
2015-10-23 11:00:00,38.58,38.59,38.56,38.57,140483.0,28.8015,28.809,28.7866,28.794,140483.0
2015-10-23 11:10:00,38.56,38.57,38.49,38.5,154797.0,28.7866,28.794,28.7343,28.7418,154797.0
2015-10-23 11:20:00,38.5,38.52,38.48,38.49,169670.0,28.7418,28.7567,28.7268,28.7343,169670.0
2015-10-23 11:30:00,38.49,38.5,38.44,38.47,134678.0,28.7343,28.7418,28.697,28.7194,134678.0
2015-10-23 11:40:00,38.46,38.52,38.46,38.51,97204.0,28.7119,28.7567,28.7119,28.7492,97204.0
2015-10-23 11:50:00,38.5,38.52,38.48,38.49,46702.0,28.7418,28.7567,28.7268,28.7343,46702.0
2015-10-23 12:00:00,38.49,38.53,38.48,38.52,73063.0,28.7343,28.7642,28.7268,28.7567,73063.0
2015-10-23 12:10:00,38.52,38.53,38.5,38.52,47939.0,28.7567,28.7642,28.7418,28.7567,47939.0
2015-10-23 12:20:00,38.53,38.56,38.52,38.55,113661.0,28.7642,28.7866,28.7567,28.7791,113661.0
2015-10-23 12:30:00,38.55,38.57,38.54,38.55,104804.0,28.7791,28.794,28.7716,28.7791,104804.0
2015-10-23 12:40:00,38.55,38.58,38.53,38.57,195691.0,28.7791,28.8015,28.7642,28.794,195691.0
2015-10-23 12:50:00,38.56,38.58,38.55,38.58,98006.0,28.7866,28.8015,28.7791,28.8015,98006.0
2015-10-23 13:00:00,38.58,38.58,38.52,38.54,70998.0,28.8015,28.8015,28.7567,28.7716,70998.0
2015-10-23 13:10:00,38.54,38.57,38.54,38.57,81024.0,28.7716,28.794,28.7716,28.794,81024.0
2015-10-23 13:20:00,38.57,38.6,38.55,38.58,196453.0,28.794,28.8164,28.7791,28.8015,196453.0
2015-10-23 13:30:00,38.58,38.62,38.57,38.61,78535.0,28.8015,28.8314,28.794,28.8239,78535.0
2015-10-23 13:40:00,38.61,38.63,38.6,38.62,74143.0,28.8239,28.8388,28.8164,28.8314,74143.0
2015-10-23 13:50:00,38.62,38.64,38.59,38.6,108648.0,28.8314,28.8463,28.809,28.8164,108648.0
2015-10-23 14:00:00,38.6,38.63,38.59,38.63,85964.0,28.8164,28.8388,28.809,28.8388,85964.0
2015-10-23 14:10:00,38.63,38.64,38.59,38.61,98395.0,28.8388,28.8463,28.809,28.8239,98395.0
2015-10-23 14:20:00,38.62,38.65,38.61,38.64,119328.0,28.8314,28.8537,28.8239,28.8463,119328.0
2015-10-23 14:30:00,38.64,38.68,38.63,38.68,583827.0,28.8463,28.8761,28.8388,28.8761,583827.0
2015-10-23 14:40:00,38.68,38.7,38.66,38.69,93838.0,28.8761,28.8911,28.8612,28.8836,93838.0
2015-10-23 14:50:00,38.68,38.69,38.65,38.65,85820.0,28.8761,28.8836,28.8537,28.8537,85820.0
2015-10-23 15:00:00,38.66,38.67,38.62,38.64,95747.0,28.8612,28.8687,28.8314,28.8463,95747.0
2015-10-23 15:10:00,38.64,38.66,38.62,38.63,98515.0,28.8463,28.8612,28.8314,28.8388,98515.0
2015-10-23 15:20:00,38.63,38.63,38.58,38.59,71936.0,28.8388,28.8388,28.8015,28.809,71936.0
2015-10-23 15:30:00,38.6,38.62,38.58,38.62,101204.0,28.8164,28.8314,28.8015,28.8314,101204.0
2015-10-23 15:40:00,38.62,38.64,38.61,38.64,165874.0,28.8314,28.8463,28.8239,28.8463,165874.0
2015-10-23 15:50:00,38.64,38.64,38.6,38.62,160921.0,28.8463,28.8463,28.8164,28.8314,160921.0
2015-10-26 09:30:00,38.56,38.57,38.53,38.55,113486.0,28.7866,28.794,28.7642,28.7791,113486.0
2015-10-26 09:40:00,38.54,38.56,38.5,38.51,35829.0,28.7716,28.7866,28.7418,28.7492,35829.0
2015-10-26 09:50:00,38.51,38.53,38.49,38.52,39533.0,28.7492,28.7642,28.7343,28.7567,39533.0
2015-10-26 10:00:00,38.52,38.56,38.51,38.55,105423.0,28.7567,28.7866,28.7492,28.7791,105423.0
2015-10-26 10:10:00,38.55,38.56,38.48,38.49,79703.0,28.7791,28.7866,28.7268,28.7343,79703.0
2015-10-26 10:20:00,38.5,38.54,38.49,38.52,140680.0,28.7418,28.7716,28.7343,28.7567,140680.0
2015-10-26 10:30:00,38.52,38.55,38.51,38.54,81840.0,28.7567,28.7791,28.7492,28.7716,81840.0
2015-10-26 10:40:00,38.54,38.56,38.52,38.52,37349.0,28.7716,28.7866,28.7567,28.7567,37349.0
2015-10-26 10:50:00,38.53,38.55,38.5,38.51,99399.0,28.7642,28.7791,28.7418,28.7492,99399.0
2015-10-26 11:00:00,38.51,38.53,38.5,38.53,67918.0,28.7492,28.7642,28.7418,28.7642,67918.0
2015-10-26 11:10:00,38.53,38.54,38.48,38.48,172342.0,28.7642,28.7716,28.7268,28.7268,172342.0
2015-10-26 11:20:00,38.49,38.49,38.45,38.45,53884.0,28.7343,28.7343,28.7044,28.7044,53884.0
2015-10-26 11:30:00,38.46,38.47,38.44,38.46,195867.0,28.7119,28.7194,28.697,28.7119,195867.0
2015-10-26 11:40:00,38.45,38.5,38.45,38.47,110306.0,28.7044,28.7418,28.7044,28.7194,110306.0
2015-10-26 11:50:00,38.47,38.48,38.45,38.48,30593.0,28.7194,28.7268,28.7044,28.7268,30593.0
2015-10-26 12:00:00,38.47,38.48,38.46,38.47,139843.0,28.7194,28.7268,28.7119,28.7194,139843.0
2015-10-26 12:10:00,38.47,38.51,38.47,38.48,48211.0,28.7194,28.7492,28.7194,28.7268,48211.0
2015-10-26 12:20:00,38.49,38.53,38.48,38.52,87885.0,28.7343,28.7642,28.7268,28.7567,87885.0
2015-10-26 12:30:00,38.52,38.52,38.5,38.52,80407.0,28.7567,28.7567,28.7418,28.7567,80407.0
2015-10-26 12:40:00,38.51,38.56,38.51,38.55,71036.0,28.7492,28.7866,28.7492,28.7791,71036.0
2015-10-26 12:50:00,38.56,38.56,38.54,38.55,49117.0,28.7866,28.7866,28.7716,28.7791,49117.0
2015-10-26 13:00:00,38.54,38.56,38.53,38.55,28975.0,28.7716,28.7866,28.7642,28.7791,28975.0
2015-10-26 13:10:00,38.54,38.56,38.53,38.55,77157.0,28.7716,28.7866,28.7642,28.7791,77157.0
2015-10-26 13:20:00,38.55,38.55,38.53,38.54,30521.0,28.7791,28.7791,28.7642,28.7716,30521.0
2015-10-26 13:30:00,38.54,38.56,38.53,38.55,57818.0,28.7716,28.7866,28.7642,28.7791,57818.0
2015-10-26 13:40:00,38.55,38.56,38.54,38.55,77531.0,28.7791,28.7866,28.7716,28.7791,77531.0
2015-10-26 13:50:00,38.55,38.55,38.52,38.53,41838.0,28.7791,28.7791,28.7567,28.7642,41838.0
2015-10-26 14:00:00,38.52,38.55,38.52,38.54,50475.0,28.7567,28.7791,28.7567,28.7716,50475.0
2015-10-26 14:10:00,38.54,38.54,38.5,38.5,21516.0,28.7716,28.7716,28.7418,28.7418,21516.0
2015-10-26 14:20:00,38.5,38.51,38.48,38.5,72145.0,28.7418,28.7492,28.7268,28.7418,72145.0
2015-10-26 14:30:00,38.5,38.51,38.49,38.5,50498.0,28.7418,28.7492,28.7343,28.7418,50498.0
2015-10-26 14:40:00,38.5,38.53,38.49,38.52,70124.0,28.7418,28.7642,28.7343,28.7567,70124.0
2015-10-26 14:50:00,38.52,38.52,38.5,38.5,130811.0,28.7567,28.7567,28.7418,28.7418,130811.0
2015-10-26 15:00:00,38.5,38.52,38.49,38.52,103656.0,28.7418,28.7567,28.7343,28.7567,103656.0
2015-10-26 15:10:00,38.51,38.52,38.5,38.52,63430.0,28.7492,28.7567,28.7418,28.7567,63430.0
2015-10-26 15:20:00,38.52,38.53,38.51,38.52,68195.0,28.7567,28.7642,28.7492,28.7567,68195.0
2015-10-26 15:30:00,38.53,38.55,38.5,38.5,119123.0,28.7642,28.7791,28.7418,28.7418,119123.0
2015-10-26 15:40:00,38.51,38.51,38.5,38.51,71598.0,28.7492,28.7492,28.7418,28.7492,71598.0
2015-10-26 15:50:00,38.51,38.51,38.47,38.48,253313.0,28.7492,28.7492,28.7194,28.7268,253313.0
2015-10-27 09:30:00,38.22,38.22,38.18,38.21,131870.0,28.5327,28.5327,28.5029,28.5253,131870.0
2015-10-27 09:40:00,38.21,38.23,38.2,38.21,83088.0,28.5253,28.5402,28.5178,28.5253,83088.0
2015-10-27 09:50:00,38.21,38.24,38.19,38.21,131582.0,28.5253,28.5477,28.5103,28.5253,131582.0
2015-10-27 10:00:00,38.21,38.23,38.19,38.22,105316.0,28.5253,28.5402,28.5103,28.5327,105316.0
2015-10-27 10:10:00,38.23,38.24,38.16,38.16,74404.0,28.5402,28.5477,28.4879,28.4879,74404.0
2015-10-27 10:20:00,38.16,38.16,38.12,38.16,157271.0,28.4879,28.4879,28.4581,28.4879,157271.0
2015-10-27 10:30:00,38.15,38.16,38.13,38.15,42840.0,28.4805,28.4879,28.4655,28.4805,42840.0
2015-10-27 10:40:00,38.15,38.2,38.14,38.2,54986.0,28.4805,28.5178,28.473,28.5178,54986.0
2015-10-27 10:50:00,38.2,38.2,38.18,38.2,29511.0,28.5178,28.5178,28.5029,28.5178,29511.0
2015-10-27 11:00:00,38.19,38.25,38.18,38.22,120406.0,28.5103,28.5551,28.5029,28.5327,120406.0
2015-10-27 11:10:00,38.22,38.22,38.17,38.19,187446.0,28.5327,28.5327,28.4954,28.5103,187446.0
2015-10-27 11:20:00,38.19,38.2,38.17,38.17,73679.0,28.5103,28.5178,28.4954,28.4954,73679.0
2015-10-27 11:30:00,38.18,38.2,38.17,38.18,168873.0,28.5029,28.5178,28.4954,28.5029,168873.0
2015-10-27 11:40:00,38.17,38.21,38.17,38.2,90552.0,28.4954,28.5253,28.4954,28.5178,90552.0
2015-10-27 11:50:00,38.2,38.21,38.14,38.16,43525.0,28.5178,28.5253,28.473,28.4879,43525.0
2015-10-27 12:00:00,38.15,38.17,38.14,38.16,58533.0,28.4805,28.4954,28.473,28.4879,58533.0
2015-10-27 12:10:00,38.17,38.17,38.14,38.15,84785.0,28.4954,28.4954,28.473,28.4805,84785.0
2015-10-27 12:20:00,38.15,38.17,38.13,38.13,44877.0,28.4805,28.4954,28.4655,28.4655,44877.0
2015-10-27 12:30:00,38.13,38.15,38.1,38.13,102978.0,28.4655,28.4805,28.4431,28.4655,102978.0
2015-10-27 12:40:00,38.13,38.16,38.11,38.13,64989.0,28.4655,28.4879,28.4506,28.4655,64989.0
2015-10-27 12:50:00,38.14,38.14,38.1,38.12,39341.0,28.473,28.473,28.4431,28.4581,39341.0
2015-10-27 13:00:00,38.12,38.12,38.08,38.09,61263.0,28.4581,28.4581,28.4282,28.4357,61263.0
2015-10-27 13:10:00,38.1,38.11,38.08,38.1,48484.0,28.4431,28.4506,28.4282,28.4431,48484.0
2015-10-27 13:20:00,38.1,38.11,38.08,38.1,47950.0,28.4431,28.4506,28.4282,28.4431,47950.0
2015-10-27 13:30:00,38.09,38.12,38.09,38.11,24961.0,28.4357,28.4581,28.4357,28.4506,24961.0
2015-10-27 13:40:00,38.11,38.12,38.1,38.1,59785.0,28.4506,28.4581,28.4431,28.4431,59785.0
2015-10-27 13:50:00,38.1,38.11,38.08,38.11,176638.0,28.4431,28.4506,28.4282,28.4506,176638.0
2015-10-27 14:00:00,38.1,38.13,38.1,38.13,69878.0,28.4431,28.4655,28.4431,28.4655,69878.0
2015-10-27 14:10:00,38.13,38.13,38.11,38.11,32056.0,28.4655,28.4655,28.4506,28.4506,32056.0
2015-10-27 14:20:00,38.1,38.13,38.1,38.13,49054.0,28.4431,28.4655,28.4431,28.4655,49054.0
2015-10-27 14:30:00,38.12,38.14,38.11,38.14,51495.0,28.4581,28.473,28.4506,28.473,51495.0
2015-10-27 14:40:00,38.13,38.13,38.1,38.11,42129.0,28.4655,28.4655,28.4431,28.4506,42129.0
2015-10-27 14:50:00,38.11,38.12,38.1,38.11,48395.0,28.4506,28.4581,28.4431,28.4506,48395.0
2015-10-27 15:00:00,38.1,38.13,38.09,38.11,88636.0,28.4431,28.4655,28.4357,28.4506,88636.0
2015-10-27 15:10:00,38.12,38.14,38.12,38.13,186586.0,28.4581,28.473,28.4581,28.4655,186586.0
2015-10-27 15:20:00,38.12,38.14,38.11,38.13,150631.0,28.4581,28.473,28.4506,28.4655,150631.0
2015-10-27 15:30:00,38.13,38.14,38.12,38.13,92616.0,28.4655,28.473,28.4581,28.4655,92616.0
2015-10-27 15:40:00,38.13,38.15,38.12,38.14,144992.0,28.4655,28.4805,28.4581,28.473,144992.0
2015-10-27 15:50:00,38.13,38.14,38.11,38.13,364104.0,28.4655,28.473,28.4506,28.4655,364104.0
2015-10-28 09:30:00,38.27,38.29,38.25,38.25,94829.0,28.5701,28.585,28.5551,28.5551,94829.0
2015-10-28 09:40:00,38.24,38.29,38.24,38.28,31100.0,28.5477,28.585,28.5477,28.5775,31100.0
2015-10-28 09:50:00,38.29,38.35,38.28,38.34,59408.0,28.585,28.6298,28.5775,28.6223,59408.0
2015-10-28 10:00:00,38.34,38.37,38.33,38.36,55082.0,28.6223,28.6447,28.6149,28.6373,55082.0
2015-10-28 10:10:00,38.36,38.36,38.32,38.34,71507.0,28.6373,28.6373,28.6074,28.6223,71507.0
2015-10-28 10:20:00,38.33,38.34,38.31,38.32,100736.0,28.6149,28.6223,28.5999,28.6074,100736.0
2015-10-28 10:30:00,38.32,38.4,38.32,38.39,71380.0,28.6074,28.6671,28.6074,28.6596,71380.0
2015-10-28 10:40:00,38.4,38.48,38.39,38.45,103084.0,28.6671,28.7268,28.6596,28.7044,103084.0
2015-10-28 10:50:00,38.45,38.49,38.45,38.49,81354.0,28.7044,28.7343,28.7044,28.7343,81354.0
2015-10-28 11:00:00,38.49,38.51,38.45,38.46,95107.0,28.7343,28.7492,28.7044,28.7119,95107.0
2015-10-28 11:10:00,38.46,38.48,38.44,38.45,64600.0,28.7119,28.7268,28.697,28.7044,64600.0
2015-10-28 11:20:00,38.45,38.46,38.44,38.45,68824.0,28.7044,28.7119,28.697,28.7044,68824.0
2015-10-28 11:30:00,38.46,38.49,38.45,38.48,68959.0,28.7119,28.7343,28.7044,28.7268,68959.0
2015-10-28 11:40:00,38.48,38.51,38.47,38.51,110621.0,28.7268,28.7492,28.7194,28.7492,110621.0
2015-10-28 11:50:00,38.5,38.53,38.48,38.5,92787.0,28.7418,28.7642,28.7268,28.7418,92787.0
2015-10-28 12:00:00,38.5,38.5,38.47,38.48,69576.0,28.7418,28.7418,28.7194,28.7268,69576.0
2015-10-28 12:10:00,38.48,38.51,38.47,38.51,102245.0,28.7268,28.7492,28.7194,28.7492,102245.0
2015-10-28 12:20:00,38.5,38.51,38.49,38.5,94659.0,28.7418,28.7492,28.7343,28.7418,94659.0
2015-10-28 12:30:00,38.49,38.5,38.45,38.48,77681.0,28.7343,28.7418,28.7044,28.7268,77681.0
2015-10-28 12:40:00,38.47,38.48,38.45,38.48,48478.0,28.7194,28.7268,28.7044,28.7268,48478.0
2015-10-28 12:50:00,38.48,38.49,38.47,38.48,33610.0,28.7268,28.7343,28.7194,28.7268,33610.0
2015-10-28 13:00:00,38.48,38.49,38.47,38.49,61252.0,28.7268,28.7343,28.7194,28.7343,61252.0
2015-10-28 13:10:00,38.49,38.5,38.48,38.49,45423.0,28.7343,28.7418,28.7268,28.7343,45423.0
2015-10-28 13:20:00,38.5,38.51,38.49,38.51,136538.0,28.7418,28.7492,28.7343,28.7492,136538.0
2015-10-28 13:30:00,38.51,38.51,38.49,38.5,61257.0,28.7492,28.7492,28.7343,28.7418,61257.0
2015-10-28 13:40:00,38.5,38.53,38.49,38.51,52577.0,28.7418,28.7642,28.7343,28.7492,52577.0
2015-10-28 13:50:00,38.52,38.58,38.5,38.54,67714.0,28.7567,28.8015,28.7418,28.7716,67714.0
2015-10-28 14:00:00,38.55,38.58,38.15,38.19,498829.0,28.7791,28.8015,28.4805,28.5103,498829.0
2015-10-28 14:10:00,38.18,38.19,38.01,38.1,300639.0,28.5029,28.5103,28.376,28.4431,300639.0
2015-10-28 14:20:00,38.1,38.23,38.08,38.2,214199.0,28.4431,28.5402,28.4282,28.5178,214199.0
2015-10-28 14:30:00,38.2,38.2,38.09,38.15,137457.0,28.5178,28.5178,28.4357,28.4805,137457.0
2015-10-28 14:40:00,38.15,38.19,38.11,38.14,123470.0,28.4805,28.5103,28.4506,28.473,123470.0
2015-10-28 14:50:00,38.16,38.23,38.15,38.23,220111.0,28.4879,28.5402,28.4805,28.5402,220111.0
2015-10-28 15:00:00,38.23,38.33,38.22,38.3,213493.0,28.5402,28.6149,28.5327,28.5925,213493.0
2015-10-28 15:10:00,38.3,38.32,38.27,38.27,112096.0,28.5925,28.6074,28.5701,28.5701,112096.0
2015-10-28 15:20:00,38.27,38.32,38.26,38.32,88662.0,28.5701,28.6074,28.5626,28.6074,88662.0
2015-10-28 15:30:00,38.32,38.36,38.31,38.33,194259.0,28.6074,28.6373,28.5999,28.6149,194259.0
2015-10-28 15:40:00,38.34,38.36,38.33,38.34,148757.0,28.6223,28.6373,28.6149,28.6223,148757.0
2015-10-28 15:50:00,38.34,38.37,38.31,38.35,196268.0,28.6223,28.6447,28.5999,28.6298,196268.0
2015-10-29 09:30:00,37.93,38.0,37.91,37.98,90201.0,28.3162,28.3685,28.3013,28.3536,90201.0
2015-10-29 09:40:00,37.97,38.02,37.96,38.01,98004.0,28.3461,28.3834,28.3386,28.376,98004.0
2015-10-29 09:50:00,38.0,38.02,37.97,37.99,46867.0,28.3685,28.3834,28.3461,28.361,46867.0
2015-10-29 10:00:00,37.99,38.04,37.98,38.02,89417.0,28.361,28.3984,28.3536,28.3834,89417.0
2015-10-29 10:10:00,38.04,38.06,38.0,38.0,80437.0,28.3984,28.4133,28.3685,28.3685,80437.0
2015-10-29 10:20:00,38.01,38.02,37.98,38.0,74937.0,28.376,28.3834,28.3536,28.3685,74937.0
2015-10-29 10:30:00,38.0,38.01,37.96,37.97,48427.0,28.3685,28.376,28.3386,28.3461,48427.0
2015-10-29 10:40:00,37.96,38.02,37.93,37.94,185340.0,28.3386,28.3834,28.3162,28.3237,185340.0
2015-10-29 10:50:00,37.93,37.97,37.92,37.94,188184.0,28.3162,28.3461,28.3088,28.3237,188184.0
2015-10-29 11:00:00,37.94,37.98,37.91,37.98,108908.0,28.3237,28.3536,28.3013,28.3536,108908.0
2015-10-29 11:10:00,37.98,37.99,37.96,37.97,44440.0,28.3536,28.361,28.3386,28.3461,44440.0
2015-10-29 11:20:00,37.97,37.99,37.94,37.99,99355.0,28.3461,28.361,28.3237,28.361,99355.0
2015-10-29 11:30:00,37.99,38.02,37.98,38.01,59797.0,28.361,28.3834,28.3536,28.376,59797.0
2015-10-29 11:40:00,38.0,38.02,37.98,38.01,43848.0,28.3685,28.3834,28.3536,28.376,43848.0
2015-10-29 11:50:00,38.01,38.01,37.97,37.98,45920.0,28.376,28.376,28.3461,28.3536,45920.0
2015-10-29 12:00:00,37.98,38.0,37.95,37.95,61312.0,28.3536,28.3685,28.3312,28.3312,61312.0
2015-10-29 12:10:00,37.96,38.01,37.95,38.01,64974.0,28.3386,28.376,28.3312,28.376,64974.0
2015-10-29 12:20:00,38.01,38.04,37.99,38.04,126187.0,28.376,28.3984,28.361,28.3984,126187.0
2015-10-29 12:30:00,38.04,38.09,38.04,38.07,28686.0,28.3984,28.4357,28.3984,28.4208,28686.0
2015-10-29 12:40:00,38.07,38.07,38.03,38.04,568444.0,28.4208,28.4208,28.3909,28.3984,568444.0
2015-10-29 12:50:00,38.03,38.04,37.99,38.03,352786.0,28.3909,28.3984,28.361,28.3909,352786.0
2015-10-29 13:00:00,38.02,38.06,38.02,38.06,88871.0,28.3834,28.4133,28.3834,28.4133,88871.0
2015-10-29 13:10:00,38.05,38.06,38.04,38.05,45333.0,28.4058,28.4133,28.3984,28.4058,45333.0
2015-10-29 13:20:00,38.05,38.05,38.01,38.01,25880.0,28.4058,28.4058,28.376,28.376,25880.0
2015-10-29 13:30:00,38.01,38.02,37.98,37.98,86923.0,28.376,28.3834,28.3536,28.3536,86923.0
2015-10-29 13:40:00,37.99,38.01,37.98,38.0,38053.0,28.361,28.376,28.3536,28.3685,38053.0
2015-10-29 13:50:00,37.99,38.0,37.98,37.99,35457.0,28.361,28.3685,28.3536,28.361,35457.0
2015-10-29 14:00:00,38.0,38.01,37.98,38.0,75905.0,28.3685,28.376,28.3536,28.3685,75905.0
2015-10-29 14:10:00,38.0,38.01,37.98,38.01,40840.0,28.3685,28.376,28.3536,28.376,40840.0
2015-10-29 14:20:00,38.01,38.05,38.0,38.03,61284.0,28.376,28.4058,28.3685,28.3909,61284.0
2015-10-29 14:30:00,38.03,38.04,38.02,38.02,46863.0,28.3909,28.3984,28.3834,28.3834,46863.0
2015-10-29 14:40:00,38.03,38.04,38.03,38.04,57777.0,28.3909,28.3984,28.3909,28.3984,57777.0
2015-10-29 14:50:00,38.04,38.06,38.03,38.04,113448.0,28.3984,28.4133,28.3909,28.3984,113448.0
2015-10-29 15:00:00,38.04,38.05,38.02,38.05,102335.0,28.3984,28.4058,28.3834,28.4058,102335.0
2015-10-29 15:10:00,38.05,38.08,38.04,38.08,102301.0,28.4058,28.4282,28.3984,28.4282,102301.0
2015-10-29 15:20:00,38.08,38.1,38.07,38.09,134668.0,28.4282,28.4431,28.4208,28.4357,134668.0
2015-10-29 15:30:00,38.08,38.1,38.08,38.09,70057.0,28.4282,28.4431,28.4282,28.4357,70057.0
2015-10-29 15:40:00,38.1,38.12,38.07,38.07,109646.0,28.4431,28.4581,28.4208,28.4208,109646.0
2015-10-29 15:50:00,38.07,38.08,38.04,38.08,145246.0,28.4208,28.4282,28.3984,28.4282,145246.0
2015-10-30 09:30:00,38.14,38.14,38.08,38.11,134318.0,28.473,28.473,28.4282,28.4506,134318.0
2015-10-30 09:40:00,38.11,38.11,38.07,38.08,249165.0,28.4506,28.4506,28.4208,28.4282,249165.0
2015-10-30 09:50:00,38.09,38.11,38.05,38.11,279899.0,28.4357,28.4506,28.4058,28.4506,279899.0
2015-10-30 10:00:00,38.11,38.14,38.1,38.12,207526.0,28.4506,28.473,28.4431,28.4581,207526.0
2015-10-30 10:10:00,38.12,38.13,38.1,38.13,181127.0,28.4581,28.4655,28.4431,28.4655,181127.0
2015-10-30 10:20:00,38.13,38.13,38.09,38.09,188429.0,28.4655,28.4655,28.4357,28.4357,188429.0
2015-10-30 10:30:00,38.08,38.15,38.08,38.13,158994.0,28.4282,28.4805,28.4282,28.4655,158994.0
2015-10-30 10:40:00,38.14,38.18,38.13,38.18,209041.0,28.473,28.5029,28.4655,28.5029,209041.0
2015-10-30 10:50:00,38.17,38.19,38.14,38.14,174946.0,28.4954,28.5103,28.473,28.473,174946.0
2015-10-30 11:00:00,38.15,38.17,38.14,38.15,171454.0,28.4805,28.4954,28.473,28.4805,171454.0
2015-10-30 11:10:00,38.15,38.16,38.14,38.16,233908.0,28.4805,28.4879,28.473,28.4879,233908.0
2015-10-30 11:20:00,38.15,38.16,38.13,38.15,167179.0,28.4805,28.4879,28.4655,28.4805,167179.0
2015-10-30 11:30:00,38.16,38.17,38.13,38.13,86252.0,28.4879,28.4954,28.4655,28.4655,86252.0
2015-10-30 11:40:00,38.14,38.18,38.13,38.16,195698.0,28.473,28.5029,28.4655,28.4879,195698.0
2015-10-30 11:50:00,38.16,38.2,38.16,38.18,147402.0,28.4879,28.5178,28.4879,28.5029,147402.0
2015-10-30 12:00:00,38.18,38.2,38.14,38.15,285419.0,28.5029,28.5178,28.473,28.4805,285419.0
2015-10-30 12:10:00,38.15,38.19,38.15,38.18,238185.0,28.4805,28.5103,28.4805,28.5029,238185.0
2015-10-30 12:20:00,38.18,38.21,38.13,38.14,305501.0,28.5029,28.5253,28.4655,28.473,305501.0
2015-10-30 12:30:00,38.16,38.24,38.16,38.23,199212.0,28.4879,28.5477,28.4879,28.5402,199212.0
2015-10-30 12:40:00,38.23,38.23,38.19,38.2,116632.0,28.5402,28.5402,28.5103,28.5178,116632.0
2015-10-30 12:50:00,38.2,38.25,38.2,38.24,129404.0,28.5178,28.5551,28.5178,28.5477,129404.0
2015-10-30 13:00:00,38.24,38.26,38.23,38.24,150566.0,28.5477,28.5626,28.5402,28.5477,150566.0
2015-10-30 13:10:00,38.23,38.24,38.22,38.23,130467.0,28.5402,28.5477,28.5327,28.5402,130467.0
2015-10-30 13:20:00,38.23,38.24,38.23,38.23,115489.0,28.5402,28.5477,28.5402,28.5402,115489.0
2015-10-30 13:30:00,38.23,38.27,38.22,38.26,181135.0,28.5402,28.5701,28.5327,28.5626,181135.0
2015-10-30 13:40:00,38.27,38.28,38.24,38.27,157649.0,28.5701,28.5775,28.5477,28.5701,157649.0
2015-10-30 13:50:00,38.26,38.27,38.23,38.23,78320.0,28.5626,28.5701,28.5402,28.5402,78320.0
2015-10-30 14:00:00,38.23,38.24,38.2,38.21,165938.0,28.5402,28.5477,28.5178,28.5253,165938.0
2015-10-30 14:10:00,38.2,38.23,38.19,38.21,277561.0,28.5178,28.5402,28.5103,28.5253,277561.0
2015-10-30 14:20:00,38.2,38.2,38.16,38.16,159427.0,28.5178,28.5178,28.4879,28.4879,159427.0
2015-10-30 14:30:00,38.16,38.17,38.14,38.14,189847.0,28.4879,28.4954,28.473,28.473,189847.0
2015-10-30 14:40:00,38.15,38.15,38.1,38.11,185453.0,28.4805,28.4805,28.4431,28.4506,185453.0
2015-10-30 14:50:00,38.1,38.13,38.08,38.09,237207.0,28.4431,28.4655,28.4282,28.4357,237207.0
2015-10-30 15:00:00,38.09,38.09,38.06,38.08,272407.0,28.4357,28.4357,28.4133,28.4282,272407.0
2015-10-30 15:10:00,38.08,38.1,38.06,38.09,160025.0,28.4282,28.4431,28.4133,28.4357,160025.0
2015-10-30 15:20:00,38.09,38.1,38.04,38.05,275824.0,28.4357,28.4431,28.3984,28.4058,275824.0
2015-10-30 15:30:00,38.05,38.11,38.04,38.1,442274.0,28.4058,28.4506,28.3984,28.4431,442274.0
2015-10-30 15:40:00,38.1,38.13,38.09,38.12,417132.0,28.4431,28.4655,28.4357,28.4581,417132.0
2015-10-30 15:50:00,38.12,38.13,38.02,38.02,775341.0,28.4581,28.4655,28.3834,28.3834,775341.0
2015-11-02 09:30:00,38.23,38.27,38.2,38.27,141018.0,28.5402,28.5701,28.5178,28.5701,141018.0
2015-11-02 09:40:00,38.26,38.3,38.25,38.29,52773.0,28.5626,28.5925,28.5551,28.585,52773.0
2015-11-02 09:50:00,38.29,38.31,38.26,38.28,77044.0,28.585,28.5999,28.5626,28.5775,77044.0
2015-11-02 10:00:00,38.27,38.34,38.26,38.32,216716.0,28.5701,28.6223,28.5626,28.6074,216716.0
2015-11-02 10:10:00,38.32,38.33,38.28,38.31,36683.0,28.6074,28.6149,28.5775,28.5999,36683.0
2015-11-02 10:20:00,38.3,38.32,38.29,38.31,181260.0,28.5925,28.6074,28.585,28.5999,181260.0
2015-11-02 10:30:00,38.31,38.31,38.25,38.26,130031.0,28.5999,28.5999,28.5551,28.5626,130031.0
2015-11-02 10:40:00,38.26,38.28,38.22,38.26,66314.0,28.5626,28.5775,28.5327,28.5626,66314.0
2015-11-02 10:50:00,38.28,38.28,38.22,38.25,45528.0,28.5775,28.5775,28.5327,28.5551,45528.0
2015-11-02 11:00:00,38.25,38.28,38.24,38.25,131234.0,28.5551,28.5775,28.5477,28.5551,131234.0
2015-11-02 11:10:00,38.26,38.27,38.23,38.25,72203.0,28.5626,28.5701,28.5402,28.5551,72203.0
2015-11-02 11:20:00,38.24,38.27,38.23,38.27,104084.0,28.5477,28.5701,28.5402,28.5701,104084.0
2015-11-02 11:30:00,38.26,38.28,38.24,38.26,43248.0,28.5626,28.5775,28.5477,28.5626,43248.0
2015-11-02 11:40:00,38.25,38.26,38.23,38.25,52686.0,28.5551,28.5626,28.5402,28.5551,52686.0
2015-11-02 11:50:00,38.25,38.26,38.23,38.26,136035.0,28.5551,28.5626,28.5402,28.5626,136035.0
2015-11-02 12:00:00,38.25,38.26,38.24,38.25,45885.0,28.5551,28.5626,28.5477,28.5551,45885.0
2015-11-02 12:10:00,38.25,38.25,38.24,38.24,43671.0,28.5551,28.5551,28.5477,28.5477,43671.0
2015-11-02 12:20:00,38.24,38.25,38.23,38.25,47251.0,28.5477,28.5551,28.5402,28.5551,47251.0
2015-11-02 12:30:00,38.25,38.26,38.24,38.24,52169.0,28.5551,28.5626,28.5477,28.5477,52169.0
2015-11-02 12:40:00,38.25,38.27,38.24,38.24,61843.0,28.5551,28.5701,28.5477,28.5477,61843.0
2015-11-02 12:50:00,38.25,38.28,38.24,38.28,58005.0,28.5551,28.5775,28.5477,28.5775,58005.0
2015-11-02 13:00:00,38.28,38.29,38.27,38.28,86955.0,28.5775,28.585,28.5701,28.5775,86955.0
2015-11-02 13:10:00,38.28,38.29,38.27,38.28,47397.0,28.5775,28.585,28.5701,28.5775,47397.0
2015-11-02 13:20:00,38.29,38.3,38.28,38.3,20647.0,28.585,28.5925,28.5775,28.5925,20647.0
2015-11-02 13:30:00,38.3,38.31,38.29,38.29,179517.0,28.5925,28.5999,28.585,28.585,179517.0
2015-11-02 13:40:00,38.29,38.31,38.27,38.29,64028.0,28.585,28.5999,28.5701,28.585,64028.0
2015-11-02 13:50:00,38.29,38.3,38.28,38.3,98126.0,28.585,28.5925,28.5775,28.5925,98126.0
2015-11-02 14:00:00,38.3,38.31,38.29,38.29,191537.0,28.5925,28.5999,28.585,28.585,191537.0
2015-11-02 14:10:00,38.29,38.31,38.29,38.3,59306.0,28.585,28.5999,28.585,28.5925,59306.0
2015-11-02 14:20:00,38.3,38.32,38.3,38.32,57346.0,28.5925,28.6074,28.5925,28.6074,57346.0
2015-11-02 14:30:00,38.32,38.33,38.31,38.33,148921.0,28.6074,28.6149,28.5999,28.6149,148921.0
2015-11-02 14:40:00,38.33,38.34,38.32,38.34,104660.0,28.6149,28.6223,28.6074,28.6223,104660.0
2015-11-02 14:50:00,38.33,38.36,38.33,38.35,407090.0,28.6149,28.6373,28.6149,28.6298,407090.0
2015-11-02 15:00:00,38.36,38.38,38.34,38.35,270895.0,28.6373,28.6522,28.6223,28.6298,270895.0
2015-11-02 15:10:00,38.34,38.36,38.34,38.36,58613.0,28.6223,28.6373,28.6223,28.6373,58613.0
2015-11-02 15:20:00,38.36,38.4,38.35,38.4,222762.0,28.6373,28.6671,28.6298,28.6671,222762.0
2015-11-02 15:30:00,38.4,38.4,38.37,38.38,101105.0,28.6671,28.6671,28.6447,28.6522,101105.0
2015-11-02 15:40:00,38.39,38.41,38.37,38.38,136212.0,28.6596,28.6746,28.6447,28.6522,136212.0
2015-11-02 15:50:00,38.38,38.41,38.37,38.41,179771.0,28.6522,28.6746,28.6447,28.6746,179771.0
2015-11-03 09:30:00,38.19,38.21,38.15,38.21,121070.0,28.5103,28.5253,28.4805,28.5253,121070.0
2015-11-03 09:40:00,38.2,38.22,38.16,38.17,81695.0,28.5178,28.5327,28.4879,28.4954,81695.0
2015-11-03 09:50:00,38.17,38.17,38.13,38.16,50547.0,28.4954,28.4954,28.4655,28.4879,50547.0
2015-11-03 10:00:00,38.16,38.21,38.15,38.2,213709.0,28.4879,28.5253,28.4805,28.5178,213709.0
2015-11-03 10:10:00,38.19,38.24,38.18,38.23,110962.0,28.5103,28.5477,28.5029,28.5402,110962.0
2015-11-03 10:20:00,38.24,38.25,38.22,38.24,221036.0,28.5477,28.5551,28.5327,28.5477,221036.0
2015-11-03 10:30:00,38.24,38.28,38.23,38.25,368595.0,28.5477,28.5775,28.5402,28.5551,368595.0
2015-11-03 10:40:00,38.25,38.28,38.25,38.27,94808.0,28.5551,28.5775,28.5551,28.5701,94808.0
2015-11-03 10:50:00,38.27,38.28,38.25,38.26,91052.0,28.5701,28.5775,28.5551,28.5626,91052.0
2015-11-03 11:00:00,38.25,38.27,38.24,38.25,76392.0,28.5551,28.5701,28.5477,28.5551,76392.0
2015-11-03 11:10:00,38.26,38.28,38.25,38.27,97541.0,28.5626,28.5775,28.5551,28.5701,97541.0
2015-11-03 11:20:00,38.27,38.29,38.25,38.29,105279.0,28.5701,28.585,28.5551,28.585,105279.0
2015-11-03 11:30:00,38.28,38.35,38.28,38.34,73808.0,28.5775,28.6298,28.5775,28.6223,73808.0
2015-11-03 11:40:00,38.34,38.35,38.32,38.34,56740.0,28.6223,28.6298,28.6074,28.6223,56740.0
2015-11-03 11:50:00,38.34,38.37,38.33,38.36,66007.0,28.6223,28.6447,28.6149,28.6373,66007.0
2015-11-03 12:00:00,38.36,38.37,38.35,38.36,63082.0,28.6373,28.6447,28.6298,28.6373,63082.0
2015-11-03 12:10:00,38.36,38.36,38.32,38.33,40032.0,28.6373,28.6373,28.6074,28.6149,40032.0
2015-11-03 12:20:00,38.32,38.36,38.32,38.36,53129.0,28.6074,28.6373,28.6074,28.6373,53129.0
2015-11-03 12:30:00,38.35,38.39,38.35,38.36,87337.0,28.6298,28.6596,28.6298,28.6373,87337.0
2015-11-03 12:40:00,38.36,38.38,38.34,38.38,61101.0,28.6373,28.6522,28.6223,28.6522,61101.0
2015-11-03 12:50:00,38.38,38.42,38.37,38.4,273132.0,28.6522,28.682,28.6447,28.6671,273132.0
2015-11-03 13:00:00,38.4,38.43,38.4,38.42,51751.0,28.6671,28.6895,28.6671,28.682,51751.0
2015-11-03 13:10:00,38.41,38.43,38.4,38.43,42457.0,28.6746,28.6895,28.6671,28.6895,42457.0
2015-11-03 13:20:00,38.43,38.44,38.4,38.41,55428.0,28.6895,28.697,28.6671,28.6746,55428.0
2015-11-03 13:30:00,38.4,38.41,38.37,38.4,106777.0,28.6671,28.6746,28.6447,28.6671,106777.0
2015-11-03 13:40:00,38.41,38.43,38.4,38.42,115109.0,28.6746,28.6895,28.6671,28.682,115109.0
2015-11-03 13:50:00,38.42,38.44,38.41,38.43,81582.0,28.682,28.697,28.6746,28.6895,81582.0
2015-11-03 14:00:00,38.43,38.47,38.42,38.47,151687.0,28.6895,28.7194,28.682,28.7194,151687.0
2015-11-03 14:10:00,38.46,38.49,38.46,38.47,63503.0,28.7119,28.7343,28.7119,28.7194,63503.0
2015-11-03 14:20:00,38.47,38.48,38.45,38.48,107635.0,28.7194,28.7268,28.7044,28.7268,107635.0
2015-11-03 14:30:00,38.48,38.5,38.47,38.48,61909.0,28.7268,28.7418,28.7194,28.7268,61909.0
2015-11-03 14:40:00,38.48,38.5,38.48,38.49,50870.0,28.7268,28.7418,28.7268,28.7343,50870.0
2015-11-03 14:50:00,38.5,38.5,38.47,38.48,129646.0,28.7418,28.7418,28.7194,28.7268,129646.0
2015-11-03 15:00:00,38.49,38.49,38.44,38.45,40901.0,28.7343,28.7343,28.697,28.7044,40901.0
2015-11-03 15:10:00,38.46,38.48,38.45,38.47,156265.0,28.7119,28.7268,28.7044,28.7194,156265.0
2015-11-03 15:20:00,38.47,38.48,38.44,38.45,84263.0,28.7194,28.7268,28.697,28.7044,84263.0
2015-11-03 15:30:00,38.45,38.46,38.42,38.43,123534.0,28.7044,28.7119,28.682,28.6895,123534.0
2015-11-03 15:40:00,38.44,38.44,38.39,38.4,186738.0,28.697,28.697,28.6596,28.6671,186738.0
2015-11-03 15:50:00,38.4,38.42,38.37,38.4,344024.0,28.6671,28.682,28.6447,28.6671,344024.0
2015-11-04 09:30:00,38.42,38.44,38.36,38.37,198599.0,28.682,28.697,28.6373,28.6447,198599.0
2015-11-04 09:40:00,38.36,38.37,38.26,38.27,190939.0,28.6373,28.6447,28.5626,28.5701,190939.0
2015-11-04 09:50:00,38.28,38.29,38.24,38.28,92367.0,28.5775,28.585,28.5477,28.5775,92367.0
2015-11-04 10:00:00,38.28,38.31,38.22,38.31,133510.0,28.5775,28.5999,28.5327,28.5999,133510.0
2015-11-04 10:10:00,38.31,38.31,38.25,38.3,78862.0,28.5999,28.5999,28.5551,28.5925,78862.0
2015-11-04 10:20:00,38.31,38.35,38.31,38.34,126410.0,28.5999,28.6298,28.5999,28.6223,126410.0
2015-11-04 10:30:00,38.34,38.36,38.31,38.32,129095.0,28.6223,28.6373,28.5999,28.6074,129095.0
2015-11-04 10:40:00,38.31,38.32,38.26,38.28,60180.0,28.5999,28.6074,28.5626,28.5775,60180.0
2015-11-04 10:50:00,38.29,38.29,38.26,38.27,69087.0,28.585,28.585,28.5626,28.5701,69087.0
2015-11-04 11:00:00,38.27,38.27,38.18,38.18,55266.0,28.5701,28.5701,28.5029,28.5029,55266.0
2015-11-04 11:10:00,38.17,38.2,38.14,38.19,60111.0,28.4954,28.5178,28.473,28.5103,60111.0
2015-11-04 11:20:00,38.18,38.2,38.14,38.17,72676.0,28.5029,28.5178,28.473,28.4954,72676.0
2015-11-04 11:30:00,38.17,38.18,38.13,38.15,111546.0,28.4954,28.5029,28.4655,28.4805,111546.0
2015-11-04 11:40:00,38.15,38.16,38.1,38.14,82767.0,28.4805,28.4879,28.4431,28.473,82767.0
2015-11-04 11:50:00,38.14,38.17,38.12,38.15,69898.0,28.473,28.4954,28.4581,28.4805,69898.0
2015-11-04 12:00:00,38.15,38.22,38.14,38.22,61614.0,28.4805,28.5327,28.473,28.5327,61614.0
2015-11-04 12:10:00,38.22,38.24,38.2,38.22,51721.0,28.5327,28.5477,28.5178,28.5327,51721.0
2015-11-04 12:20:00,38.21,38.22,38.19,38.2,51166.0,28.5253,28.5327,28.5103,28.5178,51166.0
2015-11-04 12:30:00,38.2,38.2,38.15,38.16,66367.0,28.5178,28.5178,28.4805,28.4879,66367.0
2015-11-04 12:40:00,38.16,38.18,38.15,38.17,47992.0,28.4879,28.5029,28.4805,28.4954,47992.0
2015-11-04 12:50:00,38.16,38.18,38.15,38.18,56790.0,28.4879,28.5029,28.4805,28.5029,56790.0
2015-11-04 13:00:00,38.17,38.18,38.09,38.1,70107.0,28.4954,28.5029,28.4357,28.4431,70107.0
2015-11-04 13:10:00,38.1,38.12,38.07,38.08,121014.0,28.4431,28.4581,28.4208,28.4282,121014.0
2015-11-04 13:20:00,38.09,38.11,38.07,38.11,100323.0,28.4357,28.4506,28.4208,28.4506,100323.0
2015-11-04 13:30:00,38.11,38.14,38.1,38.13,185643.0,28.4506,28.473,28.4431,28.4655,185643.0
2015-11-04 13:40:00,38.14,38.14,38.1,38.11,72823.0,28.473,28.473,28.4431,28.4506,72823.0
2015-11-04 13:50:00,38.11,38.14,38.1,38.14,86750.0,28.4506,28.473,28.4431,28.473,86750.0
2015-11-04 14:00:00,38.14,38.16,38.12,38.15,101435.0,28.473,28.4879,28.4581,28.4805,101435.0
2015-11-04 14:10:00,38.15,38.17,38.15,38.16,83765.0,28.4805,28.4954,28.4805,28.4879,83765.0
2015-11-04 14:20:00,38.16,38.17,38.14,38.16,79088.0,28.4879,28.4954,28.473,28.4879,79088.0
2015-11-04 14:30:00,38.16,38.22,38.15,38.19,125621.0,28.4879,28.5327,28.4805,28.5103,125621.0
2015-11-04 14:40:00,38.2,38.2,38.17,38.18,110410.0,28.5178,28.5178,28.4954,28.5029,110410.0
2015-11-04 14:50:00,38.19,38.2,38.17,38.19,88219.0,28.5103,28.5178,28.4954,28.5103,88219.0
2015-11-04 15:00:00,38.19,38.21,38.17,38.19,177800.0,28.5103,28.5253,28.4954,28.5103,177800.0
2015-11-04 15:10:00,38.18,38.2,38.16,38.18,101978.0,28.5029,28.5178,28.4879,28.5029,101978.0
2015-11-04 15:20:00,38.19,38.21,38.18,38.2,116069.0,28.5103,28.5253,28.5029,28.5178,116069.0
2015-11-04 15:30:00,38.2,38.2,38.18,38.19,200131.0,28.5178,28.5178,28.5029,28.5103,200131.0
2015-11-04 15:40:00,38.18,38.2,38.16,38.18,202784.0,28.5029,28.5178,28.4879,28.5029,202784.0
2015-11-04 15:50:00,38.18,38.18,38.15,38.16,475068.0,28.5029,28.5029,28.4805,28.4879,475068.0
2015-11-05 09:30:00,38.26,38.26,38.22,38.26,127536.0,28.5626,28.5626,28.5327,28.5626,127536.0
2015-11-05 09:40:00,38.25,38.27,38.23,38.27,985970.0,28.5551,28.5701,28.5402,28.5701,985970.0
2015-11-05 09:50:00,38.26,38.3,38.26,38.29,71622.0,28.5626,28.5925,28.5626,28.585,71622.0
2015-11-05 10:00:00,38.29,38.3,38.23,38.24,91819.0,28.585,28.5925,28.5402,28.5477,91819.0
2015-11-05 10:10:00,38.23,38.25,38.12,38.13,262506.0,28.5402,28.5551,28.4581,28.4655,262506.0
2015-11-05 10:20:00,38.13,38.18,38.08,38.09,519482.0,28.4655,28.5029,28.4282,28.4357,519482.0
2015-11-05 10:30:00,38.08,38.11,38.06,38.09,299890.0,28.4282,28.4506,28.4133,28.4357,299890.0
2015-11-05 10:40:00,38.09,38.1,38.03,38.04,272281.0,28.4357,28.4431,28.3909,28.3984,272281.0
2015-11-05 10:50:00,38.05,38.09,38.03,38.09,106266.0,28.4058,28.4357,28.3909,28.4357,106266.0
2015-11-05 11:00:00,38.09,38.1,38.07,38.08,49052.0,28.4357,28.4431,28.4208,28.4282,49052.0
2015-11-05 11:10:00,38.08,38.12,38.07,38.11,117180.0,28.4282,28.4581,28.4208,28.4506,117180.0
2015-11-05 11:20:00,38.11,38.14,38.1,38.12,169710.0,28.4506,28.473,28.4431,28.4581,169710.0
2015-11-05 11:30:00,38.13,38.14,38.1,38.11,79661.0,28.4655,28.473,28.4431,28.4506,79661.0
2015-11-05 11:40:00,38.09,38.16,38.09,38.14,63980.0,28.4357,28.4879,28.4357,28.473,63980.0
2015-11-05 11:50:00,38.14,38.15,38.13,38.15,213275.0,28.473,28.4805,28.4655,28.4805,213275.0
2015-11-05 12:00:00,38.15,38.19,38.14,38.18,52749.0,28.4805,28.5103,28.473,28.5029,52749.0
2015-11-05 12:10:00,38.18,38.18,38.14,38.14,520309.0,28.5029,28.5029,28.473,28.473,520309.0
2015-11-05 12:20:00,38.15,38.19,38.14,38.18,122790.0,28.4805,28.5103,28.473,28.5029,122790.0
2015-11-05 12:30:00,38.18,38.19,38.15,38.16,94095.0,28.5029,28.5103,28.4805,28.4879,94095.0
2015-11-05 12:40:00,38.17,38.19,38.16,38.17,41892.0,28.4954,28.5103,28.4879,28.4954,41892.0
2015-11-05 12:50:00,38.16,38.18,38.15,38.18,185912.0,28.4879,28.5029,28.4805,28.5029,185912.0
2015-11-05 13:00:00,38.18,38.2,38.17,38.18,87409.0,28.5029,28.5178,28.4954,28.5029,87409.0
2015-11-05 13:10:00,38.18,38.19,38.14,38.15,59244.0,28.5029,28.5103,28.473,28.4805,59244.0
2015-11-05 13:20:00,38.15,38.16,38.12,38.13,61296.0,28.4805,28.4879,28.4581,28.4655,61296.0
2015-11-05 13:30:00,38.13,38.16,38.12,38.16,85526.0,28.4655,28.4879,28.4581,28.4879,85526.0
2015-11-05 13:40:00,38.16,38.17,38.14,38.15,70183.0,28.4879,28.4954,28.473,28.4805,70183.0
2015-11-05 13:50:00,38.14,38.16,38.12,38.15,86521.0,28.473,28.4879,28.4581,28.4805,86521.0
2015-11-05 14:00:00,38.16,38.18,38.14,38.15,101265.0,28.4879,28.5029,28.473,28.4805,101265.0
2015-11-05 14:10:00,38.15,38.15,38.12,38.13,83881.0,28.4805,28.4805,28.4581,28.4655,83881.0
2015-11-05 14:20:00,38.12,38.13,38.11,38.11,61960.0,28.4581,28.4655,28.4506,28.4506,61960.0
2015-11-05 14:30:00,38.11,38.12,38.09,38.09,40028.0,28.4506,28.4581,28.4357,28.4357,40028.0
2015-11-05 14:40:00,38.1,38.12,38.09,38.11,103613.0,28.4431,28.4581,28.4357,28.4506,103613.0
2015-11-05 14:50:00,38.11,38.13,38.1,38.13,98069.0,28.4506,28.4655,28.4431,28.4655,98069.0
2015-11-05 15:00:00,38.13,38.13,38.11,38.11,102718.0,28.4655,28.4655,28.4506,28.4506,102718.0
2015-11-05 15:10:00,38.11,38.15,38.1,38.14,137210.0,28.4506,28.4805,28.4431,28.473,137210.0
2015-11-05 15:20:00,38.13,38.18,38.12,38.17,158211.0,28.4655,28.5029,28.4581,28.4954,158211.0
2015-11-05 15:30:00,38.18,38.18,38.15,38.16,122817.0,28.5029,28.5029,28.4805,28.4879,122817.0
2015-11-05 15:40:00,38.16,38.19,38.13,38.14,253781.0,28.4879,28.5103,28.4655,28.473,253781.0
2015-11-05 15:50:00,38.14,38.15,38.12,38.12,339759.0,28.473,28.4805,28.4581,28.4581,339759.0
2015-11-06 09:30:00,37.86,37.96,37.85,37.93,212055.0,28.264,28.3386,28.2565,28.3162,212055.0
2015-11-06 09:40:00,37.93,37.96,37.87,37.88,84375.0,28.3162,28.3386,28.2714,28.2789,84375.0
2015-11-06 09:50:00,37.88,37.88,37.77,37.78,120974.0,28.2789,28.2789,28.1968,28.2043,120974.0
2015-11-06 10:00:00,37.79,37.79,37.69,37.74,97334.0,28.2117,28.2117,28.1371,28.1744,97334.0
2015-11-06 10:10:00,37.73,37.8,37.72,37.75,89785.0,28.1669,28.2192,28.1595,28.1819,89785.0
2015-11-06 10:20:00,37.75,37.75,37.7,37.75,147525.0,28.1819,28.1819,28.1445,28.1819,147525.0
2015-11-06 10:30:00,37.74,37.82,37.73,37.81,313852.0,28.1744,28.2341,28.1669,28.2267,313852.0
2015-11-06 10:40:00,37.81,37.87,37.81,37.85,64027.0,28.2267,28.2714,28.2267,28.2565,64027.0
2015-11-06 10:50:00,37.85,37.87,37.81,37.82,66284.0,28.2565,28.2714,28.2267,28.2341,66284.0
2015-11-06 11:00:00,37.82,37.84,37.78,37.8,120121.0,28.2341,28.249,28.2043,28.2192,120121.0
2015-11-06 11:10:00,37.81,37.82,37.77,37.78,113950.0,28.2267,28.2341,28.1968,28.2043,113950.0
2015-11-06 11:20:00,37.78,37.79,37.74,37.78,123335.0,28.2043,28.2117,28.1744,28.2043,123335.0
2015-11-06 11:30:00,37.78,37.82,37.77,37.78,67179.0,28.2043,28.2341,28.1968,28.2043,67179.0
2015-11-06 11:40:00,37.78,37.82,37.77,37.8,66663.0,28.2043,28.2341,28.1968,28.2192,66663.0
2015-11-06 11:50:00,37.81,37.83,37.79,37.8,84082.0,28.2267,28.2416,28.2117,28.2192,84082.0
2015-11-06 12:00:00,37.81,37.82,37.78,37.81,70371.0,28.2267,28.2341,28.2043,28.2267,70371.0
2015-11-06 12:10:00,37.8,37.83,37.78,37.8,115316.0,28.2192,28.2416,28.2043,28.2192,115316.0
2015-11-06 12:20:00,37.79,37.8,37.75,37.76,145611.0,28.2117,28.2192,28.1819,28.1893,145611.0
2015-11-06 12:30:00,37.76,37.77,37.73,37.75,91947.0,28.1893,28.1968,28.1669,28.1819,91947.0
2015-11-06 12:40:00,37.74,37.77,37.74,37.76,103215.0,28.1744,28.1968,28.1744,28.1893,103215.0
2015-11-06 12:50:00,37.75,37.79,37.75,37.78,71882.0,28.1819,28.2117,28.1819,28.2043,71882.0
2015-11-06 13:00:00,37.78,37.8,37.76,37.77,93367.0,28.2043,28.2192,28.1893,28.1968,93367.0
2015-11-06 13:10:00,37.76,37.8,37.76,37.79,100954.0,28.1893,28.2192,28.1893,28.2117,100954.0
2015-11-06 13:20:00,37.79,37.82,37.78,37.81,68585.0,28.2117,28.2341,28.2043,28.2267,68585.0
2015-11-06 13:30:00,37.81,37.82,37.78,37.8,64955.0,28.2267,28.2341,28.2043,28.2192,64955.0
2015-11-06 13:40:00,37.8,37.83,37.78,37.83,70734.0,28.2192,28.2416,28.2043,28.2416,70734.0
2015-11-06 13:50:00,37.82,37.85,37.82,37.84,104842.0,28.2341,28.2565,28.2341,28.249,104842.0
2015-11-06 14:00:00,37.85,37.88,37.83,37.87,86372.0,28.2565,28.2789,28.2416,28.2714,86372.0
2015-11-06 14:10:00,37.87,37.87,37.83,37.84,154533.0,28.2714,28.2714,28.2416,28.249,154533.0
2015-11-06 14:20:00,37.85,37.86,37.81,37.82,90878.0,28.2565,28.264,28.2267,28.2341,90878.0
2015-11-06 14:30:00,37.82,37.84,37.78,37.79,181176.0,28.2341,28.249,28.2043,28.2117,181176.0
2015-11-06 14:40:00,37.78,37.83,37.78,37.83,102727.0,28.2043,28.2416,28.2043,28.2416,102727.0
2015-11-06 14:50:00,37.83,37.86,37.81,37.85,61868.0,28.2416,28.264,28.2267,28.2565,61868.0
2015-11-06 15:00:00,37.85,37.86,37.83,37.85,104846.0,28.2565,28.264,28.2416,28.2565,104846.0
2015-11-06 15:10:00,37.85,37.87,37.84,37.85,161321.0,28.2565,28.2714,28.249,28.2565,161321.0
2015-11-06 15:20:00,37.86,37.88,37.85,37.87,57541.0,28.264,28.2789,28.2565,28.2714,57541.0
2015-11-06 15:30:00,37.87,37.9,37.86,37.88,104270.0,28.2714,28.2938,28.264,28.2789,104270.0
2015-11-06 15:40:00,37.88,37.89,37.87,37.89,155635.0,28.2789,28.2864,28.2714,28.2864,155635.0
2015-11-06 15:50:00,37.89,37.93,37.88,37.93,282369.0,28.2864,28.3162,28.2789,28.3162,282369.0
2015-11-09 09:30:00,37.73,37.74,37.68,37.73,160196.0,28.1669,28.1744,28.1296,28.1669,160196.0
2015-11-09 09:40:00,37.73,37.74,37.65,37.67,140433.0,28.1669,28.1744,28.1072,28.1221,140433.0
2015-11-09 09:50:00,37.67,37.69,37.64,37.65,74806.0,28.1221,28.1371,28.0997,28.1072,74806.0
2015-11-09 10:00:00,37.64,37.65,37.6,37.61,93234.0,28.0997,28.1072,28.0699,28.0773,93234.0
2015-11-09 10:10:00,37.61,37.64,37.59,37.62,103381.0,28.0773,28.0997,28.0624,28.0848,103381.0
2015-11-09 10:20:00,37.61,37.62,37.56,37.58,189683.0,28.0773,28.0848,28.04,28.0549,189683.0
2015-11-09 10:30:00,37.57,37.6,37.55,37.59,59397.0,28.0475,28.0699,28.0326,28.0624,59397.0
2015-11-09 10:40:00,37.59,37.6,37.57,37.58,102033.0,28.0624,28.0699,28.0475,28.0549,102033.0
2015-11-09 10:50:00,37.58,37.6,37.55,37.6,88841.0,28.0549,28.0699,28.0326,28.0699,88841.0
2015-11-09 11:00:00,37.59,37.6,37.56,37.56,121223.0,28.0624,28.0699,28.04,28.04,121223.0
2015-11-09 11:10:00,37.55,37.57,37.48,37.53,78047.0,28.0326,28.0475,27.9803,28.0176,78047.0
2015-11-09 11:20:00,37.52,37.53,37.47,37.48,61804.0,28.0102,28.0176,27.9728,27.9803,61804.0
2015-11-09 11:30:00,37.47,37.51,37.45,37.47,154669.0,27.9728,28.0027,27.9579,27.9728,154669.0
2015-11-09 11:40:00,37.46,37.48,37.43,37.45,100285.0,27.9654,27.9803,27.943,27.9579,100285.0
2015-11-09 11:50:00,37.45,37.46,37.43,37.43,153499.0,27.9579,27.9654,27.943,27.943,153499.0
2015-11-09 12:00:00,37.42,37.46,37.39,37.46,118629.0,27.9355,27.9654,27.9131,27.9654,118629.0
2015-11-09 12:10:00,37.46,37.46,37.43,37.44,73529.0,27.9654,27.9654,27.943,27.9504,73529.0
2015-11-09 12:20:00,37.45,37.46,37.43,37.45,89426.0,27.9579,27.9654,27.943,27.9579,89426.0
2015-11-09 12:30:00,37.45,37.48,37.44,37.48,113133.0,27.9579,27.9803,27.9504,27.9803,113133.0
2015-11-09 12:40:00,37.48,37.49,37.47,37.49,91666.0,27.9803,27.9878,27.9728,27.9878,91666.0
2015-11-09 12:50:00,37.49,37.49,37.46,37.48,144354.0,27.9878,27.9878,27.9654,27.9803,144354.0
2015-11-09 13:00:00,37.47,37.49,37.44,37.46,139693.0,27.9728,27.9878,27.9504,27.9654,139693.0
2015-11-09 13:10:00,37.46,37.46,37.41,37.42,114114.0,27.9654,27.9654,27.928,27.9355,114114.0
2015-11-09 13:20:00,37.42,37.44,37.41,37.43,64781.0,27.9355,27.9504,27.928,27.943,64781.0
2015-11-09 13:30:00,37.44,37.46,37.41,37.45,76726.0,27.9504,27.9654,27.928,27.9579,76726.0
2015-11-09 13:40:00,37.46,37.46,37.43,37.43,95923.0,27.9654,27.9654,27.943,27.943,95923.0
2015-11-09 13:50:00,37.43,37.45,37.41,37.44,159255.0,27.943,27.9579,27.928,27.9504,159255.0
2015-11-09 14:00:00,37.43,37.47,37.42,37.46,78735.0,27.943,27.9728,27.9355,27.9654,78735.0
2015-11-09 14:10:00,37.45,37.47,37.42,37.44,75102.0,27.9579,27.9728,27.9355,27.9504,75102.0
2015-11-09 14:20:00,37.44,37.45,37.43,37.44,293571.0,27.9504,27.9579,27.943,27.9504,293571.0
2015-11-09 14:30:00,37.44,37.47,37.42,37.42,240997.0,27.9504,27.9728,27.9355,27.9355,240997.0
2015-11-09 14:40:00,37.43,37.43,37.41,37.42,149432.0,27.943,27.943,27.928,27.9355,149432.0
2015-11-09 14:50:00,37.42,37.45,37.42,37.43,89627.0,27.9355,27.9579,27.9355,27.943,89627.0
2015-11-09 15:00:00,37.42,37.45,37.41,37.43,155478.0,27.9355,27.9579,27.928,27.943,155478.0
2015-11-09 15:10:00,37.44,37.46,37.42,37.46,73310.0,27.9504,27.9654,27.9355,27.9654,73310.0
2015-11-09 15:20:00,37.45,37.49,37.44,37.48,94757.0,27.9579,27.9878,27.9504,27.9803,94757.0
2015-11-09 15:30:00,37.48,37.54,37.47,37.52,357001.0,27.9803,28.0251,27.9728,28.0102,357001.0
2015-11-09 15:40:00,37.53,37.57,37.52,37.56,95088.0,28.0176,28.0475,28.0102,28.04,95088.0
2015-11-09 15:50:00,37.57,37.57,37.52,37.54,238054.0,28.0475,28.0475,28.0102,28.0251,238054.0
2015-11-10 09:30:00,37.39,37.39,37.34,37.37,149770.0,27.9131,27.9131,27.8758,27.8982,149770.0
2015-11-10 09:40:00,37.37,37.37,37.29,37.34,286161.0,27.8982,27.8982,27.8385,27.8758,286161.0
2015-11-10 09:50:00,37.35,37.42,37.33,37.41,119604.0,27.8832,27.9355,27.8683,27.928,119604.0
2015-11-10 10:00:00,37.4,37.43,37.38,37.4,157835.0,27.9206,27.943,27.9056,27.9206,157835.0
2015-11-10 10:10:00,37.4,37.42,37.37,37.37,80478.0,27.9206,27.9355,27.8982,27.8982,80478.0
2015-11-10 10:20:00,37.37,37.38,37.33,37.36,58252.0,27.8982,27.9056,27.8683,27.8907,58252.0
2015-11-10 10:30:00,37.35,37.37,37.32,37.36,126388.0,27.8832,27.8982,27.8608,27.8907,126388.0
2015-11-10 10:40:00,37.36,37.37,37.33,37.36,122100.0,27.8907,27.8982,27.8683,27.8907,122100.0
2015-11-10 10:50:00,37.36,37.4,37.35,37.39,79145.0,27.8907,27.9206,27.8832,27.9131,79145.0
2015-11-10 11:00:00,37.39,37.41,37.38,37.38,88231.0,27.9131,27.928,27.9056,27.9056,88231.0
2015-11-10 11:10:00,37.38,37.42,37.37,37.41,127346.0,27.9056,27.9355,27.8982,27.928,127346.0
2015-11-10 11:20:00,37.41,37.42,37.36,37.38,166881.0,27.928,27.9355,27.8907,27.9056,166881.0
2015-11-10 11:30:00,37.38,37.41,37.37,37.38,157592.0,27.9056,27.928,27.8982,27.9056,157592.0
2015-11-10 11:40:00,37.38,37.43,37.37,37.41,164506.0,27.9056,27.943,27.8982,27.928,164506.0
2015-11-10 11:50:00,37.41,37.43,37.39,37.4,142125.0,27.928,27.943,27.9131,27.9206,142125.0
2015-11-10 12:00:00,37.39,37.41,37.38,37.4,135487.0,27.9131,27.928,27.9056,27.9206,135487.0
2015-11-10 12:10:00,37.4,37.43,37.39,37.42,148539.0,27.9206,27.943,27.9131,27.9355,148539.0
2015-11-10 12:20:00,37.42,37.45,37.42,37.43,239740.0,27.9355,27.9579,27.9355,27.943,239740.0
2015-11-10 12:30:00,37.43,37.43,37.4,37.43,74441.0,27.943,27.943,27.9206,27.943,74441.0
2015-11-10 12:40:00,37.42,37.43,37.4,37.43,278484.0,27.9355,27.943,27.9206,27.943,278484.0
2015-11-10 12:50:00,37.43,37.45,37.42,37.44,122817.0,27.943,27.9579,27.9355,27.9504,122817.0
2015-11-10 13:00:00,37.44,37.44,37.4,37.41,83582.0,27.9504,27.9504,27.9206,27.928,83582.0
2015-11-10 13:10:00,37.41,37.44,37.41,37.42,55680.0,27.928,27.9504,27.928,27.9355,55680.0
2015-11-10 13:20:00,37.42,37.45,37.41,37.44,125850.0,27.9355,27.9579,27.928,27.9504,125850.0
2015-11-10 13:30:00,37.45,37.46,37.43,37.45,151115.0,27.9579,27.9654,27.943,27.9579,151115.0
2015-11-10 13:40:00,37.45,37.47,37.44,37.46,98633.0,27.9579,27.9728,27.9504,27.9654,98633.0
2015-11-10 13:50:00,37.47,37.5,37.47,37.5,50217.0,27.9728,27.9952,27.9728,27.9952,50217.0
2015-11-10 14:00:00,37.49,37.5,37.46,37.47,94635.0,27.9878,27.9952,27.9654,27.9728,94635.0
2015-11-10 14:10:00,37.47,37.48,37.46,37.46,75601.0,27.9728,27.9803,27.9654,27.9654,75601.0
2015-11-10 14:20:00,37.47,37.48,37.45,37.47,83482.0,27.9728,27.9803,27.9579,27.9728,83482.0
2015-11-10 14:30:00,37.48,37.49,37.47,37.48,106998.0,27.9803,27.9878,27.9728,27.9803,106998.0
2015-11-10 14:40:00,37.49,37.52,37.48,37.5,141941.0,27.9878,28.0102,27.9803,27.9952,141941.0
2015-11-10 14:50:00,37.51,37.52,37.49,37.49,89989.0,28.0027,28.0102,27.9878,27.9878,89989.0
2015-11-10 15:00:00,37.49,37.52,37.48,37.52,89004.0,27.9878,28.0102,27.9803,28.0102,89004.0
2015-11-10 15:10:00,37.52,37.52,37.5,37.5,76573.0,28.0102,28.0102,27.9952,27.9952,76573.0
2015-11-10 15:20:00,37.51,37.51,37.49,37.5,154701.0,28.0027,28.0027,27.9878,27.9952,154701.0
2015-11-10 15:30:00,37.5,37.52,37.49,37.5,142102.0,27.9952,28.0102,27.9878,27.9952,142102.0
2015-11-10 15:40:00,37.5,37.52,37.49,37.51,240541.0,27.9952,28.0102,27.9878,28.0027,240541.0
2015-11-10 15:50:00,37.51,37.52,37.47,37.52,419777.0,28.0027,28.0102,27.9728,28.0102,419777.0
2015-11-11 09:30:00,37.82,37.83,37.78,37.82,131451.0,28.2341,28.2416,28.2043,28.2341,131451.0
2015-11-11 09:40:00,37.83,37.83,37.78,37.81,68565.0,28.2416,28.2416,28.2043,28.2267,68565.0
2015-11-11 09:50:00,37.81,37.83,37.79,37.79,62749.0,28.2267,28.2416,28.2117,28.2117,62749.0
2015-11-11 10:00:00,37.8,37.8,37.75,37.77,42342.0,28.2192,28.2192,28.1819,28.1968,42342.0
2015-11-11 10:10:00,37.77,37.78,37.73,37.77,70001.0,28.1968,28.2043,28.1669,28.1968,70001.0
2015-11-11 10:20:00,37.77,37.78,37.73,37.75,119583.0,28.1968,28.2043,28.1669,28.1819,119583.0
2015-11-11 10:30:00,37.74,37.75,37.67,37.69,132002.0,28.1744,28.1819,28.1221,28.1371,132002.0
2015-11-11 10:40:00,37.69,37.7,37.66,37.66,83653.0,28.1371,28.1445,28.1147,28.1147,83653.0
2015-11-11 10:50:00,37.66,37.71,37.64,37.7,42046.0,28.1147,28.152,28.0997,28.1445,42046.0
2015-11-11 11:00:00,37.7,37.72,37.67,37.71,78342.0,28.1445,28.1595,28.1221,28.152,78342.0
2015-11-11 11:10:00,37.71,37.74,37.69,37.73,92394.0,28.152,28.1744,28.1371,28.1669,92394.0
2015-11-11 11:20:00,37.73,37.78,37.73,37.78,57677.0,28.1669,28.2043,28.1669,28.2043,57677.0
2015-11-11 11:30:00,37.79,37.81,37.76,37.78,83647.0,28.2117,28.2267,28.1893,28.2043,83647.0
2015-11-11 11:40:00,37.77,37.8,37.77,37.79,57566.0,28.1968,28.2192,28.1968,28.2117,57566.0
2015-11-11 11:50:00,37.79,37.81,37.78,37.79,54459.0,28.2117,28.2267,28.2043,28.2117,54459.0
2015-11-11 12:00:00,37.79,37.79,37.76,37.78,51613.0,28.2117,28.2117,28.1893,28.2043,51613.0
2015-11-11 12:10:00,37.78,37.81,37.78,37.8,36865.0,28.2043,28.2267,28.2043,28.2192,36865.0
2015-11-11 12:20:00,37.8,37.85,37.79,37.84,87105.0,28.2192,28.2565,28.2117,28.249,87105.0
2015-11-11 12:30:00,37.84,37.86,37.83,37.85,104558.0,28.249,28.264,28.2416,28.2565,104558.0
2015-11-11 12:40:00,37.84,37.85,37.82,37.83,57969.0,28.249,28.2565,28.2341,28.2416,57969.0
2015-11-11 12:50:00,37.83,37.83,37.81,37.82,57665.0,28.2416,28.2416,28.2267,28.2341,57665.0
2015-11-11 13:00:00,37.82,37.82,37.76,37.77,89640.0,28.2341,28.2341,28.1893,28.1968,89640.0
2015-11-11 13:10:00,37.76,37.78,37.75,37.78,70881.0,28.1893,28.2043,28.1819,28.2043,70881.0
2015-11-11 13:20:00,37.78,37.79,37.75,37.77,158514.0,28.2043,28.2117,28.1819,28.1968,158514.0
2015-11-11 13:30:00,37.77,37.78,37.75,37.77,68999.0,28.1968,28.2043,28.1819,28.1968,68999.0
2015-11-11 13:40:00,37.77,37.8,37.77,37.8,87915.0,28.1968,28.2192,28.1968,28.2192,87915.0
2015-11-11 13:50:00,37.8,37.81,37.77,37.78,112533.0,28.2192,28.2267,28.1968,28.2043,112533.0
2015-11-11 14:00:00,37.78,37.79,37.76,37.77,93597.0,28.2043,28.2117,28.1893,28.1968,93597.0
2015-11-11 14:10:00,37.77,37.78,37.76,37.78,80106.0,28.1968,28.2043,28.1893,28.2043,80106.0
2015-11-11 14:20:00,37.79,37.81,37.77,37.81,44849.0,28.2117,28.2267,28.1968,28.2267,44849.0
2015-11-11 14:30:00,37.81,37.82,37.78,37.78,98000.0,28.2267,28.2341,28.2043,28.2043,98000.0
2015-11-11 14:40:00,37.78,37.8,37.76,37.77,154006.0,28.2043,28.2192,28.1893,28.1968,154006.0
2015-11-11 14:50:00,37.77,37.77,37.72,37.73,58500.0,28.1968,28.1968,28.1595,28.1669,58500.0
2015-11-11 15:00:00,37.73,37.73,37.7,37.71,171314.0,28.1669,28.1669,28.1445,28.152,171314.0
2015-11-11 15:10:00,37.7,37.73,37.69,37.69,79543.0,28.1445,28.1669,28.1371,28.1371,79543.0
2015-11-11 15:20:00,37.69,37.74,37.68,37.73,184955.0,28.1371,28.1744,28.1296,28.1669,184955.0
2015-11-11 15:30:00,37.73,37.75,37.71,37.73,260282.0,28.1669,28.1819,28.152,28.1669,260282.0
2015-11-11 15:40:00,37.72,37.73,37.69,37.7,185936.0,28.1595,28.1669,28.1371,28.1445,185936.0
2015-11-11 15:50:00,37.7,37.72,37.69,37.7,249526.0,28.1445,28.1595,28.1371,28.1445,249526.0
2015-11-12 09:30:00,37.42,37.42,37.34,37.39,160587.0,27.9355,27.9355,27.8758,27.9131,160587.0
2015-11-12 09:40:00,37.39,37.45,37.37,37.44,272725.0,27.9131,27.9579,27.8982,27.9504,272725.0
2015-11-12 09:50:00,37.44,37.45,37.4,37.44,202409.0,27.9504,27.9579,27.9206,27.9504,202409.0
2015-11-12 10:00:00,37.44,37.45,37.35,37.39,80876.0,27.9504,27.9579,27.8832,27.9131,80876.0
2015-11-12 10:10:00,37.4,37.48,37.4,37.45,143103.0,27.9206,27.9803,27.9206,27.9579,143103.0
2015-11-12 10:20:00,37.45,37.45,37.39,37.4,223388.0,27.9579,27.9579,27.9131,27.9206,223388.0
2015-11-12 10:30:00,37.39,37.44,37.37,37.44,243645.0,27.9131,27.9504,27.8982,27.9504,243645.0
2015-11-12 10:40:00,37.43,37.46,37.4,37.4,153446.0,27.943,27.9654,27.9206,27.9206,153446.0
2015-11-12 10:50:00,37.41,37.47,37.37,37.47,117218.0,27.928,27.9728,27.8982,27.9728,117218.0
2015-11-12 11:00:00,37.47,37.54,37.45,37.52,140744.0,27.9728,28.0251,27.9579,28.0102,140744.0
2015-11-12 11:10:00,37.52,37.53,37.44,37.45,102445.0,28.0102,28.0176,27.9504,27.9579,102445.0
2015-11-12 11:20:00,37.45,37.45,37.37,37.38,212287.0,27.9579,27.9579,27.8982,27.9056,212287.0
2015-11-12 11:30:00,37.38,37.41,37.36,37.38,126808.0,27.9056,27.928,27.8907,27.9056,126808.0
2015-11-12 11:40:00,37.38,37.41,37.36,37.38,94708.0,27.9056,27.928,27.8907,27.9056,94708.0
2015-11-12 11:50:00,37.38,37.39,37.36,37.39,89616.0,27.9056,27.9131,27.8907,27.9131,89616.0
2015-11-12 12:00:00,37.39,37.41,37.36,37.37,116363.0,27.9131,27.928,27.8907,27.8982,116363.0
2015-11-12 12:10:00,37.37,37.38,37.32,37.36,105769.0,27.8982,27.9056,27.8608,27.8907,105769.0
2015-11-12 12:20:00,37.36,37.37,37.33,37.37,110994.0,27.8907,27.8982,27.8683,27.8982,110994.0
2015-11-12 12:30:00,37.37,37.37,37.33,37.34,225003.0,27.8982,27.8982,27.8683,27.8758,225003.0
2015-11-12 12:40:00,37.35,37.38,37.34,37.38,210899.0,27.8832,27.9056,27.8758,27.9056,210899.0
2015-11-12 12:50:00,37.37,37.39,37.36,37.37,148442.0,27.8982,27.9131,27.8907,27.8982,148442.0
2015-11-12 13:00:00,37.37,37.39,37.35,37.36,81584.0,27.8982,27.9131,27.8832,27.8907,81584.0
2015-11-12 13:10:00,37.36,37.41,37.36,37.41,74520.0,27.8907,27.928,27.8907,27.928,74520.0
2015-11-12 13:20:00,37.41,37.41,37.36,37.38,79167.0,27.928,27.928,27.8907,27.9056,79167.0
2015-11-12 13:30:00,37.39,37.41,37.38,37.41,97833.0,27.9131,27.928,27.9056,27.928,97833.0
2015-11-12 13:40:00,37.41,37.42,37.36,37.38,134234.0,27.928,27.9355,27.8907,27.9056,134234.0
2015-11-12 13:50:00,37.38,37.39,37.35,37.38,130655.0,27.9056,27.9131,27.8832,27.9056,130655.0
2015-11-12 14:00:00,37.38,37.38,37.34,37.37,68122.0,27.9056,27.9056,27.8758,27.8982,68122.0
2015-11-12 14:10:00,37.37,37.37,37.33,37.35,52685.0,27.8982,27.8982,27.8683,27.8832,52685.0
2015-11-12 14:20:00,37.36,37.37,37.32,37.37,89368.0,27.8907,27.8982,27.8608,27.8982,89368.0
2015-11-12 14:30:00,37.38,37.39,37.33,37.34,110945.0,27.9056,27.9131,27.8683,27.8758,110945.0
2015-11-12 14:40:00,37.34,37.36,37.32,37.33,142563.0,27.8758,27.8907,27.8608,27.8683,142563.0
2015-11-12 14:50:00,37.33,37.34,37.29,37.33,210491.0,27.8683,27.8758,27.8385,27.8683,210491.0
2015-11-12 15:00:00,37.32,37.34,37.31,37.32,109283.0,27.8608,27.8758,27.8534,27.8608,109283.0
2015-11-12 15:10:00,37.32,37.34,37.3,37.34,214634.0,27.8608,27.8758,27.8459,27.8758,214634.0
2015-11-12 15:20:00,37.33,37.34,37.31,37.32,92794.0,27.8683,27.8758,27.8534,27.8608,92794.0
2015-11-12 15:30:00,37.32,37.33,37.29,37.3,201107.0,27.8608,27.8683,27.8385,27.8459,201107.0
2015-11-12 15:40:00,37.29,37.3,37.26,37.3,177361.0,27.8385,27.8459,27.8161,27.8459,177361.0
2015-11-12 15:50:00,37.3,37.31,37.24,37.25,336327.0,27.8459,27.8534,27.8011,27.8086,336327.0
2015-11-13 09:30:00,37.09,37.09,37.02,37.05,271558.0,27.6891,27.6891,27.6369,27.6593,271558.0
2015-11-13 09:40:00,37.05,37.07,37.0,37.02,111905.0,27.6593,27.6742,27.622,27.6369,111905.0
2015-11-13 09:50:00,37.02,37.04,36.99,37.02,87883.0,27.6369,27.6518,27.6145,27.6369,87883.0
2015-11-13 10:00:00,37.02,37.02,36.93,36.96,164311.0,27.6369,27.6369,27.5697,27.5921,164311.0
2015-11-13 10:10:00,36.96,36.96,36.87,36.89,226805.0,27.5921,27.5921,27.5249,27.5398,226805.0
2015-11-13 10:20:00,36.88,36.97,36.88,36.93,164120.0,27.5324,27.5996,27.5324,27.5697,164120.0
2015-11-13 10:30:00,36.94,36.99,36.92,36.98,133624.0,27.5772,27.6145,27.5622,27.607,133624.0
2015-11-13 10:40:00,36.98,37.0,36.94,36.98,131227.0,27.607,27.622,27.5772,27.607,131227.0
2015-11-13 10:50:00,36.98,37.01,36.95,37.01,112846.0,27.607,27.6294,27.5846,27.6294,112846.0
2015-11-13 11:00:00,37.01,37.01,36.96,36.98,103713.0,27.6294,27.6294,27.5921,27.607,103713.0
2015-11-13 11:10:00,36.98,36.98,36.89,36.93,180618.0,27.607,27.607,27.5398,27.5697,180618.0
2015-11-13 11:20:00,36.93,37.0,36.91,36.96,312987.0,27.5697,27.622,27.5548,27.5921,312987.0
2015-11-13 11:30:00,36.96,36.99,36.94,36.96,94194.0,27.5921,27.6145,27.5772,27.5921,94194.0
2015-11-13 11:40:00,36.96,37.0,36.94,36.99,95166.0,27.5921,27.622,27.5772,27.6145,95166.0
2015-11-13 11:50:00,37.0,37.04,36.97,37.04,183841.0,27.622,27.6518,27.5996,27.6518,183841.0
2015-11-13 12:00:00,37.04,37.07,37.03,37.07,110661.0,27.6518,27.6742,27.6444,27.6742,110661.0
2015-11-13 12:10:00,37.07,37.11,37.06,37.09,124871.0,27.6742,27.7041,27.6667,27.6891,124871.0
2015-11-13 12:20:00,37.09,37.1,37.05,37.05,145168.0,27.6891,27.6966,27.6593,27.6593,145168.0
2015-11-13 12:30:00,37.05,37.08,37.05,37.05,123290.0,27.6593,27.6817,27.6593,27.6593,123290.0
2015-11-13 12:40:00,37.05,37.06,37.02,37.02,223387.0,27.6593,27.6667,27.6369,27.6369,223387.0
2015-11-13 12:50:00,37.02,37.06,37.02,37.06,116270.0,27.6369,27.6667,27.6369,27.6667,116270.0
2015-11-13 13:00:00,37.05,37.07,37.02,37.03,121313.0,27.6593,27.6742,27.6369,27.6444,121313.0
2015-11-13 13:10:00,37.03,37.04,37.0,37.03,155739.0,27.6444,27.6518,27.622,27.6444,155739.0
2015-11-13 13:20:00,37.03,37.04,37.01,37.03,108182.0,27.6444,27.6518,27.6294,27.6444,108182.0
2015-11-13 13:30:00,37.03,37.05,37.0,37.01,130437.0,27.6444,27.6593,27.622,27.6294,130437.0
2015-11-13 13:40:00,37.01,37.04,37.0,37.02,78187.0,27.6294,27.6518,27.622,27.6369,78187.0
2015-11-13 13:50:00,37.02,37.05,37.01,37.02,110391.0,27.6369,27.6593,27.6294,27.6369,110391.0
2015-11-13 14:00:00,37.02,37.03,37.0,37.0,106217.0,27.6369,27.6444,27.622,27.622,106217.0
2015-11-13 14:10:00,36.99,37.03,36.98,37.01,276977.0,27.6145,27.6444,27.607,27.6294,276977.0
2015-11-13 14:20:00,37.01,37.03,36.99,37.0,118311.0,27.6294,27.6444,27.6145,27.622,118311.0
2015-11-13 14:30:00,37.0,37.02,36.99,37.01,179923.0,27.622,27.6369,27.6145,27.6294,179923.0
2015-11-13 14:40:00,37.01,37.02,36.97,36.99,186585.0,27.6294,27.6369,27.5996,27.6145,186585.0
2015-11-13 14:50:00,36.99,37.01,36.93,36.95,124729.0,27.6145,27.6294,27.5697,27.5846,124729.0
2015-11-13 15:00:00,36.96,36.98,36.96,36.97,72023.0,27.5921,27.607,27.5921,27.5996,72023.0
2015-11-13 15:10:00,36.97,36.99,36.94,36.95,76208.0,27.5996,27.6145,27.5772,27.5846,76208.0
2015-11-13 15:20:00,36.94,36.95,36.92,36.93,331168.0,27.5772,27.5846,27.5622,27.5697,331168.0
2015-11-13 15:30:00,36.93,36.97,36.92,36.96,165139.0,27.5697,27.5996,27.5622,27.5921,165139.0
2015-11-13 15:40:00,36.96,36.99,36.94,36.97,159979.0,27.5921,27.6145,27.5772,27.5996,159979.0
2015-11-13 15:50:00,36.97,36.97,36.92,36.95,548161.0,27.5996,27.5996,27.5622,27.5846,548161.0
2015-11-16 09:30:00,36.99,37.09,36.95,37.08,170820.0,27.6145,27.6891,27.5846,27.6817,170820.0
2015-11-16 09:40:00,37.07,37.1,37.03,37.08,101022.0,27.6742,27.6966,27.6444,27.6817,101022.0
2015-11-16 09:50:00,37.08,37.11,37.02,37.02,242062.0,27.6817,27.7041,27.6369,27.6369,242062.0
2015-11-16 10:00:00,37.02,37.03,36.98,37.01,105091.0,27.6369,27.6444,27.607,27.6294,105091.0
2015-11-16 10:10:00,37.0,37.05,37.0,37.04,229160.0,27.622,27.6593,27.622,27.6518,229160.0
2015-11-16 10:20:00,37.05,37.09,37.02,37.05,352756.0,27.6593,27.6891,27.6369,27.6593,352756.0
2015-11-16 10:30:00,37.04,37.05,37.01,37.04,778144.0,27.6518,27.6593,27.6294,27.6518,778144.0
2015-11-16 10:40:00,37.04,37.1,37.02,37.06,1745574.0,27.6518,27.6966,27.6369,27.6667,1745574.0
2015-11-16 10:50:00,37.07,37.07,37.0,37.02,281714.0,27.6742,27.6742,27.622,27.6369,281714.0
2015-11-16 11:00:00,37.02,37.04,36.99,37.01,175335.0,27.6369,27.6518,27.6145,27.6294,175335.0
2015-11-16 11:10:00,37.01,37.05,36.98,37.02,129906.0,27.6294,27.6593,27.607,27.6369,129906.0
2015-11-16 11:20:00,37.02,37.05,36.99,36.99,173667.0,27.6369,27.6593,27.6145,27.6145,173667.0
2015-11-16 11:30:00,37.0,37.06,37.0,37.04,99511.0,27.622,27.6667,27.622,27.6518,99511.0
2015-11-16 11:40:00,37.04,37.1,37.03,37.09,72576.0,27.6518,27.6966,27.6444,27.6891,72576.0
2015-11-16 11:50:00,37.09,37.1,37.07,37.08,90916.0,27.6891,27.6966,27.6742,27.6817,90916.0
2015-11-16 12:00:00,37.08,37.1,37.07,37.09,120610.0,27.6817,27.6966,27.6742,27.6891,120610.0
2015-11-16 12:10:00,37.1,37.11,37.07,37.08,107901.0,27.6966,27.7041,27.6742,27.6817,107901.0
2015-11-16 12:20:00,37.09,37.14,37.09,37.14,165933.0,27.6891,27.7265,27.6891,27.7265,165933.0
2015-11-16 12:30:00,37.14,37.19,37.13,37.16,105572.0,27.7265,27.7638,27.719,27.7414,105572.0
2015-11-16 12:40:00,37.17,37.18,37.14,37.15,77363.0,27.7489,27.7563,27.7265,27.7339,77363.0
2015-11-16 12:50:00,37.14,37.16,37.12,37.15,63703.0,27.7265,27.7414,27.7115,27.7339,63703.0
2015-11-16 13:00:00,37.15,37.18,37.14,37.18,121061.0,27.7339,27.7563,27.7265,27.7563,121061.0
2015-11-16 13:10:00,37.18,37.22,37.17,37.21,87717.0,27.7563,27.7862,27.7489,27.7787,87717.0
2015-11-16 13:20:00,37.22,37.24,37.21,37.22,61094.0,27.7862,27.8011,27.7787,27.7862,61094.0
2015-11-16 13:30:00,37.22,37.24,37.2,37.22,499833.0,27.7862,27.8011,27.7713,27.7862,499833.0
2015-11-16 13:40:00,37.22,37.24,37.2,37.23,106383.0,27.7862,27.8011,27.7713,27.7937,106383.0
2015-11-16 13:50:00,37.22,37.25,37.22,37.25,104782.0,27.7862,27.8086,27.7862,27.8086,104782.0
2015-11-16 14:00:00,37.25,37.27,37.25,37.25,100430.0,27.8086,27.8235,27.8086,27.8086,100430.0
2015-11-16 14:10:00,37.26,37.28,37.24,37.27,492915.0,27.8161,27.831,27.8011,27.8235,492915.0
2015-11-16 14:20:00,37.27,37.28,37.25,37.26,75644.0,27.8235,27.831,27.8086,27.8161,75644.0
2015-11-16 14:30:00,37.26,37.3,37.26,37.3,140942.0,27.8161,27.8459,27.8161,27.8459,140942.0
2015-11-16 14:40:00,37.3,37.3,37.26,37.27,83930.0,27.8459,27.8459,27.8161,27.8235,83930.0
2015-11-16 14:50:00,37.26,37.27,37.24,37.27,105023.0,27.8161,27.8235,27.8011,27.8235,105023.0
2015-11-16 15:00:00,37.26,37.31,37.26,37.3,144314.0,27.8161,27.8534,27.8161,27.8459,144314.0
2015-11-16 15:10:00,37.31,37.33,37.29,37.31,253554.0,27.8534,27.8683,27.8385,27.8534,253554.0
2015-11-16 15:20:00,37.3,37.37,37.3,37.36,121509.0,27.8459,27.8982,27.8459,27.8907,121509.0
2015-11-16 15:30:00,37.36,37.38,37.34,37.36,303389.0,27.8907,27.9056,27.8758,27.8907,303389.0
2015-11-16 15:40:00,37.37,37.38,37.34,37.36,403310.0,27.8982,27.9056,27.8758,27.8907,403310.0
2015-11-16 15:50:00,37.35,37.4,37.34,37.4,312157.0,27.8832,27.9206,27.8758,27.9206,312157.0
2015-11-17 09:30:00,37.52,37.54,37.45,37.46,146640.0,28.0102,28.0251,27.9579,27.9654,146640.0
2015-11-17 09:40:00,37.46,37.5,37.46,37.48,245685.0,27.9654,27.9952,27.9654,27.9803,245685.0
2015-11-17 09:50:00,37.48,37.52,37.46,37.52,74934.0,27.9803,28.0102,27.9654,28.0102,74934.0
2015-11-17 10:00:00,37.52,37.54,37.48,37.52,113193.0,28.0102,28.0251,27.9803,28.0102,113193.0
2015-11-17 10:10:00,37.52,37.53,37.47,37.47,95435.0,28.0102,28.0176,27.9728,27.9728,95435.0
2015-11-17 10:20:00,37.47,37.51,37.47,37.5,171130.0,27.9728,28.0027,27.9728,27.9952,171130.0
2015-11-17 10:30:00,37.49,37.55,37.48,37.54,259945.0,27.9878,28.0326,27.9803,28.0251,259945.0
2015-11-17 10:40:00,37.54,37.59,37.52,37.59,614941.0,28.0251,28.0624,28.0102,28.0624,614941.0
2015-11-17 10:50:00,37.59,37.6,37.56,37.56,165993.0,28.0624,28.0699,28.04,28.04,165993.0
2015-11-17 11:00:00,37.57,37.57,37.53,37.55,270818.0,28.0475,28.0475,28.0176,28.0326,270818.0
2015-11-17 11:10:00,37.56,37.58,37.55,37.58,121729.0,28.04,28.0549,28.0326,28.0549,121729.0
2015-11-17 11:20:00,37.58,37.6,37.56,37.59,91776.0,28.0549,28.0699,28.04,28.0624,91776.0
2015-11-17 11:30:00,37.6,37.64,37.59,37.61,98328.0,28.0699,28.0997,28.0624,28.0773,98328.0
2015-11-17 11:40:00,37.62,37.63,37.59,37.61,107072.0,28.0848,28.0923,28.0624,28.0773,107072.0
2015-11-17 11:50:00,37.6,37.61,37.59,37.61,44889.0,28.0699,28.0773,28.0624,28.0773,44889.0
2015-11-17 12:00:00,37.61,37.63,37.6,37.61,83586.0,28.0773,28.0923,28.0699,28.0773,83586.0
2015-11-17 12:10:00,37.6,37.61,37.59,37.6,63413.0,28.0699,28.0773,28.0624,28.0699,63413.0
2015-11-17 12:20:00,37.61,37.61,37.58,37.59,80255.0,28.0773,28.0773,28.0549,28.0624,80255.0
2015-11-17 12:30:00,37.6,37.61,37.55,37.56,116451.0,28.0699,28.0773,28.0326,28.04,116451.0
2015-11-17 12:40:00,37.55,37.56,37.53,37.56,111847.0,28.0326,28.04,28.0176,28.04,111847.0
2015-11-17 12:50:00,37.55,37.58,37.54,37.58,79237.0,28.0326,28.0549,28.0251,28.0549,79237.0
2015-11-17 13:00:00,37.58,37.6,37.56,37.58,96152.0,28.0549,28.0699,28.04,28.0549,96152.0
2015-11-17 13:10:00,37.58,37.59,37.55,37.55,102464.0,28.0549,28.0624,28.0326,28.0326,102464.0
2015-11-17 13:20:00,37.55,37.56,37.5,37.51,187162.0,28.0326,28.04,27.9952,28.0027,187162.0
2015-11-17 13:30:00,37.51,37.55,37.5,37.53,130967.0,28.0027,28.0326,27.9952,28.0176,130967.0
2015-11-17 13:40:00,37.53,37.54,37.51,37.53,105252.0,28.0176,28.0251,28.0027,28.0176,105252.0
2015-11-17 13:50:00,37.53,37.58,37.52,37.58,153197.0,28.0176,28.0549,28.0102,28.0549,153197.0
2015-11-17 14:00:00,37.57,37.59,37.55,37.59,151539.0,28.0475,28.0624,28.0326,28.0624,151539.0
2015-11-17 14:10:00,37.58,37.59,37.55,37.55,140771.0,28.0549,28.0624,28.0326,28.0326,140771.0
2015-11-17 14:20:00,37.55,37.56,37.48,37.48,79106.0,28.0326,28.04,27.9803,27.9803,79106.0
2015-11-17 14:30:00,37.49,37.49,37.45,37.48,136735.0,27.9878,27.9878,27.9579,27.9803,136735.0
2015-11-17 14:40:00,37.48,37.49,37.4,37.44,268672.0,27.9803,27.9878,27.9206,27.9504,268672.0
2015-11-17 14:50:00,37.44,37.48,37.41,37.46,80413.0,27.9504,27.9803,27.928,27.9654,80413.0
2015-11-17 15:00:00,37.46,37.46,37.41,37.41,137560.0,27.9654,27.9654,27.928,27.928,137560.0
2015-11-17 15:10:00,37.41,37.44,37.38,37.4,144417.0,27.928,27.9504,27.9056,27.9206,144417.0
2015-11-17 15:20:00,37.4,37.43,37.38,37.41,318198.0,27.9206,27.943,27.9056,27.928,318198.0
2015-11-17 15:30:00,37.41,37.45,37.4,37.42,200589.0,27.928,27.9579,27.9206,27.9355,200589.0
2015-11-17 15:40:00,37.42,37.5,37.39,37.42,274727.0,27.9355,27.9952,27.9131,27.9355,274727.0
2015-11-17 15:50:00,37.42,37.48,37.42,37.45,170189.0,27.9355,27.9803,27.9355,27.9579,170189.0
2015-11-18 09:30:00,37.56,37.61,37.56,37.59,103401.0,28.04,28.0773,28.04,28.0624,103401.0
2015-11-18 09:40:00,37.59,37.61,37.55,37.61,39584.0,28.0624,28.0773,28.0326,28.0773,39584.0
2015-11-18 09:50:00,37.61,37.62,37.56,37.57,104817.0,28.0773,28.0848,28.04,28.0475,104817.0
2015-11-18 10:00:00,37.56,37.57,37.54,37.55,79142.0,28.04,28.0475,28.0251,28.0326,79142.0
2015-11-18 10:10:00,37.55,37.56,37.51,37.54,54211.0,28.0326,28.04,28.0027,28.0251,54211.0
2015-11-18 10:20:00,37.55,37.58,37.52,37.54,122295.0,28.0326,28.0549,28.0102,28.0251,122295.0
2015-11-18 10:30:00,37.55,37.56,37.51,37.54,105442.0,28.0326,28.04,28.0027,28.0251,105442.0
2015-11-18 10:40:00,37.54,37.56,37.52,37.54,85138.0,28.0251,28.04,28.0102,28.0251,85138.0
2015-11-18 10:50:00,37.53,37.56,37.51,37.53,94438.0,28.0176,28.04,28.0027,28.0176,94438.0
2015-11-18 11:00:00,37.53,37.54,37.5,37.54,66170.0,28.0176,28.0251,27.9952,28.0251,66170.0
2015-11-18 11:10:00,37.54,37.56,37.52,37.54,75931.0,28.0251,28.04,28.0102,28.0251,75931.0
2015-11-18 11:20:00,37.55,37.56,37.52,37.55,65966.0,28.0326,28.04,28.0102,28.0326,65966.0
2015-11-18 11:30:00,37.55,37.56,37.52,37.55,99450.0,28.0326,28.04,28.0102,28.0326,99450.0
2015-11-18 11:40:00,37.55,37.6,37.55,37.6,102122.0,28.0326,28.0699,28.0326,28.0699,102122.0
2015-11-18 11:50:00,37.6,37.6,37.56,37.57,58666.0,28.0699,28.0699,28.04,28.0475,58666.0
2015-11-18 12:00:00,37.56,37.57,37.54,37.55,52973.0,28.04,28.0475,28.0251,28.0326,52973.0
2015-11-18 12:10:00,37.54,37.6,37.54,37.59,57511.0,28.0251,28.0699,28.0251,28.0624,57511.0
2015-11-18 12:20:00,37.6,37.61,37.57,37.59,64780.0,28.0699,28.0773,28.0475,28.0624,64780.0
2015-11-18 12:30:00,37.59,37.59,37.56,37.58,78710.0,28.0624,28.0624,28.04,28.0549,78710.0
2015-11-18 12:40:00,37.58,37.58,37.54,37.56,45059.0,28.0549,28.0549,28.0251,28.04,45059.0
2015-11-18 12:50:00,37.56,37.58,37.56,37.57,49887.0,28.04,28.0549,28.04,28.0475,49887.0
2015-11-18 13:00:00,37.57,37.6,37.56,37.59,76171.0,28.0475,28.0699,28.04,28.0624,76171.0
2015-11-18 13:10:00,37.59,37.62,37.59,37.61,180559.0,28.0624,28.0848,28.0624,28.0773,180559.0
2015-11-18 13:20:00,37.6,37.63,37.6,37.61,175647.0,28.0699,28.0923,28.0699,28.0773,175647.0
2015-11-18 13:30:00,37.62,37.62,37.57,37.6,85231.0,28.0848,28.0848,28.0475,28.0699,85231.0
2015-11-18 13:40:00,37.59,37.62,37.58,37.58,51025.0,28.0624,28.0848,28.0549,28.0549,51025.0
2015-11-18 13:50:00,37.59,37.59,37.56,37.57,133457.0,28.0624,28.0624,28.04,28.0475,133457.0
2015-11-18 14:00:00,37.57,37.66,37.51,37.66,342006.0,28.0475,28.1147,28.0027,28.1147,342006.0
2015-11-18 14:10:00,37.66,37.74,37.65,37.66,400956.0,28.1147,28.1744,28.1072,28.1147,400956.0
2015-11-18 14:20:00,37.65,37.68,37.62,37.65,166550.0,28.1072,28.1296,28.0848,28.1072,166550.0
2015-11-18 14:30:00,37.64,37.65,37.61,37.64,270864.0,28.0997,28.1072,28.0773,28.0997,270864.0
2015-11-18 14:40:00,37.63,37.68,37.63,37.67,315409.0,28.0923,28.1296,28.0923,28.1221,315409.0
2015-11-18 14:50:00,37.68,37.73,37.66,37.73,211270.0,28.1296,28.1669,28.1147,28.1669,211270.0
2015-11-18 15:00:00,37.72,37.73,37.7,37.71,168322.0,28.1595,28.1669,28.1445,28.152,168322.0
2015-11-18 15:10:00,37.71,37.77,37.69,37.75,168314.0,28.152,28.1968,28.1371,28.1819,168314.0
2015-11-18 15:20:00,37.75,37.76,37.74,37.76,108262.0,28.1819,28.1893,28.1744,28.1893,108262.0
2015-11-18 15:30:00,37.75,37.8,37.74,37.78,190672.0,28.1819,28.2192,28.1744,28.2043,190672.0
2015-11-18 15:40:00,37.77,37.83,37.77,37.83,282012.0,28.1968,28.2416,28.1968,28.2416,282012.0
2015-11-18 15:50:00,37.82,37.84,37.8,37.8,278682.0,28.2341,28.249,28.2192,28.2192,278682.0
2015-11-19 09:30:00,38.03,38.06,37.99,38.01,208177.0,28.3909,28.4133,28.361,28.376,208177.0
2015-11-19 09:40:00,38.01,38.07,38.0,38.07,250083.0,28.376,28.4208,28.3685,28.4208,250083.0
2015-11-19 09:50:00,38.07,38.07,38.02,38.03,129026.0,28.4208,28.4208,28.3834,28.3909,129026.0
2015-11-19 10:00:00,38.04,38.06,38.0,38.05,206040.0,28.3984,28.4133,28.3685,28.4058,206040.0
2015-11-19 10:10:00,38.05,38.06,37.99,38.0,90256.0,28.4058,28.4133,28.361,28.3685,90256.0
2015-11-19 10:20:00,38.01,38.02,37.99,38.01,122708.0,28.376,28.3834,28.361,28.376,122708.0
2015-11-19 10:30:00,38.01,38.03,37.97,37.98,76703.0,28.376,28.3909,28.3461,28.3536,76703.0
2015-11-19 10:40:00,37.98,38.0,37.97,37.99,101006.0,28.3536,28.3685,28.3461,28.361,101006.0
2015-11-19 10:50:00,38.0,38.01,37.96,38.01,120918.0,28.3685,28.376,28.3386,28.376,120918.0
2015-11-19 11:00:00,38.01,38.07,38.0,38.07,141279.0,28.376,28.4208,28.3685,28.4208,141279.0
2015-11-19 11:10:00,38.07,38.07,38.03,38.05,130986.0,28.4208,28.4208,28.3909,28.4058,130986.0
2015-11-19 11:20:00,38.05,38.11,38.03,38.11,168555.0,28.4058,28.4506,28.3909,28.4506,168555.0
2015-11-19 11:30:00,38.1,38.13,38.05,38.06,177712.0,28.4431,28.4655,28.4058,28.4133,177712.0
2015-11-19 11:40:00,38.05,38.09,38.03,38.03,118740.0,28.4058,28.4357,28.3909,28.3909,118740.0
2015-11-19 11:50:00,38.03,38.03,37.99,38.01,59416.0,28.3909,28.3909,28.361,28.376,59416.0
2015-11-19 12:00:00,38.02,38.04,38.01,38.04,68782.0,28.3834,28.3984,28.376,28.3984,68782.0
2015-11-19 12:10:00,38.03,38.04,38.01,38.02,60775.0,28.3909,28.3984,28.376,28.3834,60775.0
2015-11-19 12:20:00,38.03,38.04,38.01,38.04,101036.0,28.3909,28.3984,28.376,28.3984,101036.0
2015-11-19 12:30:00,38.03,38.05,38.02,38.04,69312.0,28.3909,28.4058,28.3834,28.3984,69312.0
2015-11-19 12:40:00,38.04,38.06,38.03,38.05,63175.0,28.3984,28.4133,28.3909,28.4058,63175.0
2015-11-19 12:50:00,38.05,38.06,38.03,38.06,105431.0,28.4058,28.4133,28.3909,28.4133,105431.0
2015-11-19 13:00:00,38.05,38.07,38.05,38.07,117180.0,28.4058,28.4208,28.4058,28.4208,117180.0
2015-11-19 13:10:00,38.07,38.08,38.06,38.06,85982.0,28.4208,28.4282,28.4133,28.4133,85982.0
2015-11-19 13:20:00,38.07,38.08,38.04,38.05,97483.0,28.4208,28.4282,28.3984,28.4058,97483.0
2015-11-19 13:30:00,38.05,38.05,38.03,38.05,62651.0,28.4058,28.4058,28.3909,28.4058,62651.0
2015-11-19 13:40:00,38.05,38.06,38.04,38.04,58049.0,28.4058,28.4133,28.3984,28.3984,58049.0
2015-11-19 13:50:00,38.04,38.04,38.02,38.03,71983.0,28.3984,28.3984,28.3834,28.3909,71983.0
2015-11-19 14:00:00,38.03,38.04,38.01,38.01,73128.0,28.3909,28.3984,28.376,28.376,73128.0
2015-11-19 14:10:00,38.02,38.03,38.0,38.01,93643.0,28.3834,28.3909,28.3685,28.376,93643.0
2015-11-19 14:20:00,38.01,38.03,38.01,38.03,122330.0,28.376,28.3909,28.376,28.3909,122330.0
2015-11-19 14:30:00,38.02,38.05,38.01,38.02,115834.0,28.3834,28.4058,28.376,28.3834,115834.0
2015-11-19 14:40:00,38.02,38.03,38.0,38.02,268647.0,28.3834,28.3909,28.3685,28.3834,268647.0
2015-11-19 14:50:00,38.01,38.05,38.01,38.04,149340.0,28.376,28.4058,28.376,28.3984,149340.0
2015-11-19 15:00:00,38.04,38.04,38.01,38.02,113223.0,28.3984,28.3984,28.376,28.3834,113223.0
2015-11-19 15:10:00,38.02,38.03,38.01,38.02,111851.0,28.3834,28.3909,28.376,28.3834,111851.0
2015-11-19 15:20:00,38.02,38.05,38.01,38.04,95522.0,28.3834,28.4058,28.376,28.3984,95522.0
2015-11-19 15:30:00,38.05,38.05,38.01,38.02,214414.0,28.4058,28.4058,28.376,28.3834,214414.0
2015-11-19 15:40:00,38.02,38.03,38.0,38.01,258082.0,28.3834,28.3909,28.3685,28.376,258082.0
2015-11-19 15:50:00,38.01,38.02,38.0,38.0,252754.0,28.376,28.3834,28.3685,28.3685,252754.0
2015-11-20 09:30:00,38.13,38.16,38.11,38.16,150183.0,28.4655,28.4879,28.4506,28.4879,150183.0
2015-11-20 09:40:00,38.15,38.19,38.14,38.17,83958.0,28.4805,28.5103,28.473,28.4954,83958.0
2015-11-20 09:50:00,38.17,38.18,38.13,38.15,86795.0,28.4954,28.5029,28.4655,28.4805,86795.0
2015-11-20 10:00:00,38.14,38.15,38.1,38.13,101370.0,28.473,28.4805,28.4431,28.4655,101370.0
2015-11-20 10:10:00,38.12,38.16,38.11,38.13,103726.0,28.4581,28.4879,28.4506,28.4655,103726.0
2015-11-20 10:20:00,38.13,38.13,38.07,38.08,102481.0,28.4655,28.4655,28.4208,28.4282,102481.0
2015-11-20 10:30:00,38.07,38.09,38.05,38.07,65015.0,28.4208,28.4357,28.4058,28.4208,65015.0
2015-11-20 10:40:00,38.07,38.08,38.04,38.08,89550.0,28.4208,28.4282,28.3984,28.4282,89550.0
2015-11-20 10:50:00,38.07,38.09,38.02,38.03,69667.0,28.4208,28.4357,28.3834,28.3909,69667.0
2015-11-20 11:00:00,38.02,38.04,38.01,38.02,95067.0,28.3834,28.3984,28.376,28.3834,95067.0
2015-11-20 11:10:00,38.02,38.03,37.98,38.02,123796.0,28.3834,28.3909,28.3536,28.3834,123796.0
2015-11-20 11:20:00,38.03,38.03,38.0,38.0,107544.0,28.3909,28.3909,28.3685,28.3685,107544.0
2015-11-20 11:30:00,38.01,38.02,37.98,38.01,134301.0,28.376,28.3834,28.3536,28.376,134301.0
2015-11-20 11:40:00,38.0,38.03,38.0,38.02,93007.0,28.3685,28.3909,28.3685,28.3834,93007.0
2015-11-20 11:50:00,38.02,38.03,38.01,38.02,105767.0,28.3834,28.3909,28.376,28.3834,105767.0
2015-11-20 12:00:00,38.02,38.02,37.99,38.01,109093.0,28.3834,28.3834,28.361,28.376,109093.0
2015-11-20 12:10:00,38.01,38.01,37.97,37.98,128677.0,28.376,28.376,28.3461,28.3536,128677.0
2015-11-20 12:20:00,37.98,37.99,37.98,37.98,68211.0,28.3536,28.361,28.3536,28.3536,68211.0
2015-11-20 12:30:00,37.98,38.0,37.98,37.99,91721.0,28.3536,28.3685,28.3536,28.361,91721.0
2015-11-20 12:40:00,37.99,38.01,37.98,37.99,151571.0,28.361,28.376,28.3536,28.361,151571.0
2015-11-20 12:50:00,38.0,38.01,37.99,38.0,39805.0,28.3685,28.376,28.361,28.3685,39805.0
2015-11-20 13:00:00,38.0,38.02,37.99,38.02,141498.0,28.3685,28.3834,28.361,28.3834,141498.0
2015-11-20 13:10:00,38.02,38.02,37.99,38.01,61254.0,28.3834,28.3834,28.361,28.376,61254.0
2015-11-20 13:20:00,38.01,38.01,37.99,38.0,167331.0,28.376,28.376,28.361,28.3685,167331.0
2015-11-20 13:30:00,38.0,38.0,37.97,37.98,91887.0,28.3685,28.3685,28.3461,28.3536,91887.0
2015-11-20 13:40:00,37.98,37.99,37.97,37.98,43584.0,28.3536,28.361,28.3461,28.3536,43584.0
2015-11-20 13:50:00,37.98,37.99,37.98,37.98,72849.0,28.3536,28.361,28.3536,28.3536,72849.0
2015-11-20 14:00:00,37.98,38.01,37.98,38.01,119398.0,28.3536,28.376,28.3536,28.376,119398.0
2015-11-20 14:10:00,38.01,38.02,37.98,38.0,173729.0,28.376,28.3834,28.3536,28.3685,173729.0
2015-11-20 14:20:00,38.0,38.01,37.98,37.99,59204.0,28.3685,28.376,28.3536,28.361,59204.0
2015-11-20 14:30:00,37.98,38.0,37.97,37.99,104989.0,28.3536,28.3685,28.3461,28.361,104989.0
2015-11-20 14:40:00,38.0,38.0,37.98,37.98,151833.0,28.3685,28.3685,28.3536,28.3536,151833.0
2015-11-20 14:50:00,37.99,38.0,37.95,37.96,86527.0,28.361,28.3685,28.3312,28.3386,86527.0
2015-11-20 15:00:00,37.96,37.98,37.93,37.95,70991.0,28.3386,28.3536,28.3162,28.3312,70991.0
2015-11-20 15:10:00,37.95,37.97,37.94,37.95,100436.0,28.3312,28.3461,28.3237,28.3312,100436.0
2015-11-20 15:20:00,37.95,37.96,37.93,37.95,259718.0,28.3312,28.3386,28.3162,28.3312,259718.0
2015-11-20 15:30:00,37.95,37.97,37.94,37.95,248282.0,28.3312,28.3461,28.3237,28.3312,248282.0
2015-11-20 15:40:00,37.95,37.98,37.94,37.95,228890.0,28.3312,28.3536,28.3237,28.3312,228890.0
2015-11-20 15:50:00,37.95,37.96,37.92,37.93,337691.0,28.3312,28.3386,28.3088,28.3162,337691.0
2015-11-23 09:30:00,37.84,37.87,37.81,37.83,336109.0,28.249,28.2714,28.2267,28.2416,336109.0
2015-11-23 09:40:00,37.83,37.88,37.82,37.88,105183.0,28.2416,28.2789,28.2341,28.2789,105183.0
2015-11-23 09:50:00,37.88,37.89,37.81,37.83,151883.0,28.2789,28.2864,28.2267,28.2416,151883.0
2015-11-23 10:00:00,37.82,37.85,37.8,37.85,103751.0,28.2341,28.2565,28.2192,28.2565,103751.0
2015-11-23 10:10:00,37.84,37.91,37.84,37.91,110177.0,28.249,28.3013,28.249,28.3013,110177.0
2015-11-23 10:20:00,37.91,37.92,37.86,37.87,168901.0,28.3013,28.3088,28.264,28.2714,168901.0
2015-11-23 10:30:00,37.87,37.88,37.85,37.87,88678.0,28.2714,28.2789,28.2565,28.2714,88678.0
2015-11-23 10:40:00,37.87,37.89,37.84,37.89,272125.0,28.2714,28.2864,28.249,28.2864,272125.0
2015-11-23 10:50:00,37.89,37.9,37.87,37.9,271987.0,28.2864,28.2938,28.2714,28.2938,271987.0
2015-11-23 11:00:00,37.89,37.89,37.85,37.86,186851.0,28.2864,28.2864,28.2565,28.264,186851.0
2015-11-23 11:10:00,37.86,37.87,37.84,37.84,98985.0,28.264,28.2714,28.249,28.249,98985.0
2015-11-23 11:20:00,37.84,37.85,37.82,37.83,116217.0,28.249,28.2565,28.2341,28.2416,116217.0
2015-11-23 11:30:00,37.83,37.83,37.77,37.78,369582.0,28.2416,28.2416,28.1968,28.2043,369582.0
2015-11-23 11:40:00,37.77,37.82,37.77,37.8,236816.0,28.1968,28.2341,28.1968,28.2192,236816.0
2015-11-23 11:50:00,37.8,37.84,37.8,37.81,90716.0,28.2192,28.249,28.2192,28.2267,90716.0
2015-11-23 12:00:00,37.82,37.83,37.81,37.82,38937.0,28.2341,28.2416,28.2267,28.2341,38937.0
2015-11-23 12:10:00,37.81,37.82,37.79,37.8,94127.0,28.2267,28.2341,28.2117,28.2192,94127.0
2015-11-23 12:20:00,37.8,37.82,37.78,37.81,96813.0,28.2192,28.2341,28.2043,28.2267,96813.0
2015-11-23 12:30:00,37.8,37.81,37.78,37.81,65069.0,28.2192,28.2267,28.2043,28.2267,65069.0
2015-11-23 12:40:00,37.8,37.81,37.79,37.81,89144.0,28.2192,28.2267,28.2117,28.2267,89144.0
2015-11-23 12:50:00,37.81,37.82,37.8,37.81,83152.0,28.2267,28.2341,28.2192,28.2267,83152.0
2015-11-23 13:00:00,37.81,37.83,37.8,37.81,74029.0,28.2267,28.2416,28.2192,28.2267,74029.0
2015-11-23 13:10:00,37.81,37.81,37.79,37.8,83374.0,28.2267,28.2267,28.2117,28.2192,83374.0
2015-11-23 13:20:00,37.8,37.81,37.78,37.79,73532.0,28.2192,28.2267,28.2043,28.2117,73532.0
2015-11-23 13:30:00,37.79,37.81,37.78,37.8,119056.0,28.2117,28.2267,28.2043,28.2192,119056.0
2015-11-23 13:40:00,37.8,37.81,37.77,37.78,174186.0,28.2192,28.2267,28.1968,28.2043,174186.0
2015-11-23 13:50:00,37.79,37.79,37.75,37.76,58436.0,28.2117,28.2117,28.1819,28.1893,58436.0
2015-11-23 14:00:00,37.76,37.76,37.69,37.7,159949.0,28.1893,28.1893,28.1371,28.1445,159949.0
2015-11-23 14:10:00,37.7,37.71,37.66,37.67,122845.0,28.1445,28.152,28.1147,28.1221,122845.0
2015-11-23 14:20:00,37.67,37.67,37.62,37.64,203496.0,28.1221,28.1221,28.0848,28.0997,203496.0
2015-11-23 14:30:00,37.64,37.66,37.63,37.65,109062.0,28.0997,28.1147,28.0923,28.1072,109062.0
2015-11-23 14:40:00,37.64,37.66,37.63,37.65,71463.0,28.0997,28.1147,28.0923,28.1072,71463.0
2015-11-23 14:50:00,37.64,37.68,37.64,37.66,95730.0,28.0997,28.1296,28.0997,28.1147,95730.0
2015-11-23 15:00:00,37.66,37.69,37.66,37.69,105054.0,28.1147,28.1371,28.1147,28.1371,105054.0
2015-11-23 15:10:00,37.69,37.7,37.68,37.69,345386.0,28.1371,28.1445,28.1296,28.1371,345386.0
2015-11-23 15:20:00,37.69,37.7,37.69,37.69,97380.0,28.1371,28.1445,28.1371,28.1371,97380.0
2015-11-23 15:30:00,37.69,37.73,37.69,37.71,223386.0,28.1371,28.1669,28.1371,28.152,223386.0
2015-11-23 15:40:00,37.71,37.72,37.68,37.68,651398.0,28.152,28.1595,28.1296,28.1296,651398.0
2015-11-23 15:50:00,37.68,37.7,37.67,37.69,832795.0,28.1296,28.1445,28.1221,28.1371,832795.0
2015-11-24 09:30:00,37.48,37.53,37.46,37.53,197741.0,27.9803,28.0176,27.9654,28.0176,197741.0
2015-11-24 09:40:00,37.53,37.55,37.5,37.51,103512.0,28.0176,28.0326,27.9952,28.0027,103512.0
2015-11-24 09:50:00,37.51,37.55,37.51,37.54,140849.0,28.0027,28.0326,28.0027,28.0251,140849.0
2015-11-24 10:00:00,37.53,37.57,37.51,37.55,180703.0,28.0176,28.0475,28.0027,28.0326,180703.0
2015-11-24 10:10:00,37.56,37.58,37.49,37.5,178400.0,28.04,28.0549,27.9878,27.9952,178400.0
2015-11-24 10:20:00,37.5,37.53,37.48,37.49,180810.0,27.9952,28.0176,27.9803,27.9878,180810.0
2015-11-24 10:30:00,37.48,37.49,37.45,37.48,99028.0,27.9803,27.9878,27.9579,27.9803,99028.0
2015-11-24 10:40:00,37.48,37.49,37.43,37.44,88888.0,27.9803,27.9878,27.943,27.9504,88888.0
2015-11-24 10:50:00,37.44,37.49,37.44,37.47,133162.0,27.9504,27.9878,27.9504,27.9728,133162.0
2015-11-24 11:00:00,37.46,37.53,37.45,37.52,92663.0,27.9654,28.0176,27.9579,28.0102,92663.0
2015-11-24 11:10:00,37.51,37.53,37.5,37.5,86390.0,28.0027,28.0176,27.9952,27.9952,86390.0
2015-11-24 11:20:00,37.51,37.56,37.5,37.55,113863.0,28.0027,28.04,27.9952,28.0326,113863.0
2015-11-24 11:30:00,37.56,37.64,37.55,37.62,171416.0,28.04,28.0997,28.0326,28.0848,171416.0
2015-11-24 11:40:00,37.62,37.63,37.58,37.59,283284.0,28.0848,28.0923,28.0549,28.0624,283284.0
2015-11-24 11:50:00,37.59,37.65,37.58,37.65,253920.0,28.0624,28.1072,28.0549,28.1072,253920.0
2015-11-24 12:00:00,37.64,37.68,37.64,37.67,117061.0,28.0997,28.1296,28.0997,28.1221,117061.0
2015-11-24 12:10:00,37.66,37.69,37.65,37.65,80839.0,28.1147,28.1371,28.1072,28.1072,80839.0
2015-11-24 12:20:00,37.65,37.66,37.63,37.66,131687.0,28.1072,28.1147,28.0923,28.1147,131687.0
2015-11-24 12:30:00,37.66,37.68,37.65,37.68,127080.0,28.1147,28.1296,28.1072,28.1296,127080.0
2015-11-24 12:40:00,37.68,37.68,37.65,37.66,243983.0,28.1296,28.1296,28.1072,28.1147,243983.0
2015-11-24 12:50:00,37.66,37.67,37.64,37.65,136892.0,28.1147,28.1221,28.0997,28.1072,136892.0
2015-11-24 13:00:00,37.65,37.72,37.64,37.72,124445.0,28.1072,28.1595,28.0997,28.1595,124445.0
2015-11-24 13:10:00,37.72,37.74,37.7,37.72,97032.0,28.1595,28.1744,28.1445,28.1595,97032.0
2015-11-24 13:20:00,37.72,37.76,37.71,37.76,72895.0,28.1595,28.1893,28.152,28.1893,72895.0
2015-11-24 13:30:00,37.76,37.77,37.73,37.74,67361.0,28.1893,28.1968,28.1669,28.1744,67361.0
2015-11-24 13:40:00,37.74,37.75,37.73,37.73,82640.0,28.1744,28.1819,28.1669,28.1669,82640.0
2015-11-24 13:50:00,37.74,37.75,37.73,37.75,79246.0,28.1744,28.1819,28.1669,28.1819,79246.0
2015-11-24 14:00:00,37.75,37.79,37.74,37.77,144137.0,28.1819,28.2117,28.1744,28.1968,144137.0
2015-11-24 14:10:00,37.77,37.77,37.71,37.73,239125.0,28.1968,28.1968,28.152,28.1669,239125.0
2015-11-24 14:20:00,37.73,37.75,37.71,37.73,320635.0,28.1669,28.1819,28.152,28.1669,320635.0
2015-11-24 14:30:00,37.73,37.74,37.71,37.74,259511.0,28.1669,28.1744,28.152,28.1744,259511.0
2015-11-24 14:40:00,37.74,37.74,37.72,37.74,73860.0,28.1744,28.1744,28.1595,28.1744,73860.0
2015-11-24 14:50:00,37.74,37.77,37.73,37.77,63984.0,28.1744,28.1968,28.1669,28.1968,63984.0
2015-11-24 15:00:00,37.76,37.78,37.74,37.77,156736.0,28.1893,28.2043,28.1744,28.1968,156736.0
2015-11-24 15:10:00,37.77,37.79,37.77,37.77,186376.0,28.1968,28.2117,28.1968,28.1968,186376.0
2015-11-24 15:20:00,37.77,37.78,37.73,37.73,139150.0,28.1968,28.2043,28.1669,28.1669,139150.0
2015-11-24 15:30:00,37.73,37.75,37.71,37.72,159524.0,28.1669,28.1819,28.152,28.1595,159524.0
2015-11-24 15:40:00,37.72,37.74,37.71,37.72,171331.0,28.1595,28.1744,28.152,28.1595,171331.0
2015-11-24 15:50:00,37.72,37.75,37.71,37.75,208809.0,28.1595,28.1819,28.152,28.1819,208809.0
2015-11-25 09:30:00,37.78,37.78,37.71,37.72,208270.0,28.2043,28.2043,28.152,28.1595,208270.0
2015-11-25 09:40:00,37.73,37.73,37.69,37.73,43116.0,28.1669,28.1669,28.1371,28.1669,43116.0
2015-11-25 09:50:00,37.73,37.78,37.72,37.77,62745.0,28.1669,28.2043,28.1595,28.1968,62745.0
2015-11-25 10:00:00,37.77,37.79,37.74,37.76,90188.0,28.1968,28.2117,28.1744,28.1893,90188.0
2015-11-25 10:10:00,37.75,37.8,37.74,37.79,124726.0,28.1819,28.2192,28.1744,28.2117,124726.0
2015-11-25 10:20:00,37.79,37.8,37.76,37.77,155606.0,28.2117,28.2192,28.1893,28.1968,155606.0
2015-11-25 10:30:00,37.77,37.82,37.76,37.82,110167.0,28.1968,28.2341,28.1893,28.2341,110167.0
2015-11-25 10:40:00,37.81,37.83,37.8,37.83,89264.0,28.2267,28.2416,28.2192,28.2416,89264.0
2015-11-25 10:50:00,37.82,37.83,37.79,37.8,45944.0,28.2341,28.2416,28.2117,28.2192,45944.0
2015-11-25 11:00:00,37.8,37.82,37.78,37.8,68001.0,28.2192,28.2341,28.2043,28.2192,68001.0
2015-11-25 11:10:00,37.8,37.81,37.78,37.8,100292.0,28.2192,28.2267,28.2043,28.2192,100292.0
2015-11-25 11:20:00,37.8,37.83,37.8,37.8,74399.0,28.2192,28.2416,28.2192,28.2192,74399.0
2015-11-25 11:30:00,37.8,37.83,37.79,37.8,188131.0,28.2192,28.2416,28.2117,28.2192,188131.0
2015-11-25 11:40:00,37.81,37.81,37.79,37.8,161869.0,28.2267,28.2267,28.2117,28.2192,161869.0
2015-11-25 11:50:00,37.8,37.84,37.8,37.82,139739.0,28.2192,28.249,28.2192,28.2341,139739.0
2015-11-25 12:00:00,37.83,37.87,37.82,37.86,122098.0,28.2416,28.2714,28.2341,28.264,122098.0
2015-11-25 12:10:00,37.86,37.87,37.85,37.86,75161.0,28.264,28.2714,28.2565,28.264,75161.0
2015-11-25 12:20:00,37.86,37.88,37.85,37.88,208546.0,28.264,28.2789,28.2565,28.2789,208546.0
2015-11-25 12:30:00,37.88,37.88,37.86,37.87,91917.0,28.2789,28.2789,28.264,28.2714,91917.0
2015-11-25 12:40:00,37.87,37.87,37.86,37.87,53682.0,28.2714,28.2714,28.264,28.2714,53682.0
2015-11-25 12:50:00,37.87,37.88,37.86,37.86,138088.0,28.2714,28.2789,28.264,28.264,138088.0
2015-11-25 13:00:00,37.87,37.88,37.86,37.87,44509.0,28.2714,28.2789,28.264,28.2714,44509.0
2015-11-25 13:10:00,37.86,37.87,37.84,37.84,81653.0,28.264,28.2714,28.249,28.249,81653.0
2015-11-25 13:20:00,37.84,37.86,37.84,37.85,80753.0,28.249,28.264,28.249,28.2565,80753.0
2015-11-25 13:30:00,37.85,37.86,37.85,37.85,172327.0,28.2565,28.264,28.2565,28.2565,172327.0
2015-11-25 13:40:00,37.85,37.86,37.82,37.84,65592.0,28.2565,28.264,28.2341,28.249,65592.0
2015-11-25 13:50:00,37.83,37.85,37.83,37.84,46848.0,28.2416,28.2565,28.2416,28.249,46848.0
2015-11-25 14:00:00,37.85,37.86,37.84,37.85,56815.0,28.2565,28.264,28.249,28.2565,56815.0
2015-11-25 14:10:00,37.85,37.86,37.83,37.83,99293.0,28.2565,28.264,28.2416,28.2416,99293.0
2015-11-25 14:20:00,37.83,37.84,37.83,37.84,53742.0,28.2416,28.249,28.2416,28.249,53742.0
2015-11-25 14:30:00,37.83,37.84,37.82,37.84,85142.0,28.2416,28.249,28.2341,28.249,85142.0
2015-11-25 14:40:00,37.84,37.85,37.82,37.85,102168.0,28.249,28.2565,28.2341,28.2565,102168.0
2015-11-25 14:50:00,37.84,37.85,37.83,37.83,197005.0,28.249,28.2565,28.2416,28.2416,197005.0
2015-11-25 15:00:00,37.84,37.86,37.83,37.84,161772.0,28.249,28.264,28.2416,28.249,161772.0
2015-11-25 15:10:00,37.84,37.86,37.84,37.86,49731.0,28.249,28.264,28.249,28.264,49731.0
2015-11-25 15:20:00,37.85,37.86,37.84,37.84,57606.0,28.2565,28.264,28.249,28.249,57606.0
2015-11-25 15:30:00,37.84,37.85,37.81,37.82,70224.0,28.249,28.2565,28.2267,28.2341,70224.0
2015-11-25 15:40:00,37.82,37.83,37.81,37.83,115824.0,28.2341,28.2416,28.2267,28.2416,115824.0
2015-11-25 15:50:00,37.83,37.83,37.8,37.8,152997.0,28.2416,28.2416,28.2192,28.2192,152997.0
2015-11-27 09:30:00,37.82,37.86,37.8,37.84,171518.0,28.2341,28.264,28.2192,28.249,171518.0
2015-11-27 09:40:00,37.83,37.84,37.77,37.8,62808.0,28.2416,28.249,28.1968,28.2192,62808.0
2015-11-27 09:50:00,37.8,37.82,37.78,37.81,65331.0,28.2192,28.2341,28.2043,28.2267,65331.0
2015-11-27 10:00:00,37.82,37.82,37.76,37.82,87571.0,28.2341,28.2341,28.1893,28.2341,87571.0
2015-11-27 10:10:00,37.81,37.82,37.77,37.8,72045.0,28.2267,28.2341,28.1968,28.2192,72045.0
2015-11-27 10:20:00,37.81,37.82,37.79,37.8,128071.0,28.2267,28.2341,28.2117,28.2192,128071.0
2015-11-27 10:30:00,37.8,37.8,37.76,37.77,86130.0,28.2192,28.2192,28.1893,28.1968,86130.0
2015-11-27 10:40:00,37.77,37.82,37.76,37.8,63053.0,28.1968,28.2341,28.1893,28.2192,63053.0
2015-11-27 10:50:00,37.8,37.81,37.79,37.81,38911.0,28.2192,28.2267,28.2117,28.2267,38911.0
2015-11-27 11:00:00,37.81,37.84,37.8,37.84,95054.0,28.2267,28.249,28.2192,28.249,95054.0
2015-11-27 11:10:00,37.84,37.84,37.82,37.83,46732.0,28.249,28.249,28.2341,28.2416,46732.0
2015-11-27 11:20:00,37.83,37.84,37.82,37.82,71869.0,28.2416,28.249,28.2341,28.2341,71869.0
2015-11-27 11:30:00,37.82,37.85,37.82,37.84,40426.0,28.2341,28.2565,28.2341,28.249,40426.0
2015-11-27 11:40:00,37.83,37.84,37.81,37.82,93089.0,28.2416,28.249,28.2267,28.2341,93089.0
2015-11-27 11:50:00,37.82,37.83,37.81,37.82,59564.0,28.2341,28.2416,28.2267,28.2341,59564.0
2015-11-27 12:00:00,37.81,37.82,37.8,37.81,226513.0,28.2267,28.2341,28.2192,28.2267,226513.0
2015-11-27 12:10:00,37.8,37.83,37.8,37.83,38928.0,28.2192,28.2416,28.2192,28.2416,38928.0
2015-11-27 12:20:00,37.83,37.83,37.81,37.82,18319.0,28.2416,28.2416,28.2267,28.2341,18319.0
2015-11-27 12:30:00,37.82,37.82,37.8,37.81,81309.0,28.2341,28.2341,28.2192,28.2267,81309.0
2015-11-27 12:40:00,37.81,37.82,37.79,37.8,34455.0,28.2267,28.2341,28.2117,28.2192,34455.0
2015-11-27 12:50:00,37.8,37.81,37.78,37.79,104580.0,28.2192,28.2267,28.2043,28.2117,104580.0
2015-11-30 09:30:00,37.8,37.82,37.76,37.78,84308.0,28.2192,28.2341,28.1893,28.2043,84308.0
2015-11-30 09:40:00,37.77,37.82,37.77,37.81,83418.0,28.1968,28.2341,28.1968,28.2267,83418.0
2015-11-30 09:50:00,37.8,37.82,37.79,37.79,61440.0,28.2192,28.2341,28.2117,28.2117,61440.0
2015-11-30 10:00:00,37.79,37.81,37.77,37.8,168755.0,28.2117,28.2267,28.1968,28.2192,168755.0
2015-11-30 10:10:00,37.81,37.81,37.74,37.74,87029.0,28.2267,28.2267,28.1744,28.1744,87029.0
2015-11-30 10:20:00,37.75,37.78,37.75,37.75,166013.0,28.1819,28.2043,28.1819,28.1819,166013.0
2015-11-30 10:30:00,37.76,37.82,37.75,37.8,374339.0,28.1893,28.2341,28.1819,28.2192,374339.0
2015-11-30 10:40:00,37.8,37.84,37.79,37.84,121074.0,28.2192,28.249,28.2117,28.249,121074.0
2015-11-30 10:50:00,37.84,37.84,37.78,37.8,128519.0,28.249,28.249,28.2043,28.2192,128519.0
2015-11-30 11:00:00,37.8,37.83,37.78,37.83,68308.0,28.2192,28.2416,28.2043,28.2416,68308.0
2015-11-30 11:10:00,37.83,37.85,37.82,37.83,73647.0,28.2416,28.2565,28.2341,28.2416,73647.0
2015-11-30 11:20:00,37.83,37.85,37.74,37.76,789372.0,28.2416,28.2565,28.1744,28.1893,789372.0
2015-11-30 11:30:00,37.76,37.78,37.74,37.77,49458.0,28.1893,28.2043,28.1744,28.1968,49458.0
2015-11-30 11:40:00,37.76,37.76,37.73,37.74,32519.0,28.1893,28.1893,28.1669,28.1744,32519.0
2015-11-30 11:50:00,37.74,37.74,37.72,37.73,48459.0,28.1744,28.1744,28.1595,28.1669,48459.0
2015-11-30 12:00:00,37.73,37.76,37.71,37.74,70745.0,28.1669,28.1893,28.152,28.1744,70745.0
2015-11-30 12:10:00,37.73,37.75,37.71,37.74,72768.0,28.1669,28.1819,28.152,28.1744,72768.0
2015-11-30 12:20:00,37.75,37.76,37.73,37.74,112679.0,28.1819,28.1893,28.1669,28.1744,112679.0
2015-11-30 12:30:00,37.75,37.75,37.73,37.74,65626.0,28.1819,28.1819,28.1669,28.1744,65626.0
2015-11-30 12:40:00,37.73,37.74,37.71,37.73,51678.0,28.1669,28.1744,28.152,28.1669,51678.0
2015-11-30 12:50:00,37.73,37.75,37.73,37.73,43951.0,28.1669,28.1819,28.1669,28.1669,43951.0
2015-11-30 13:00:00,37.73,37.76,37.72,37.74,161000.0,28.1669,28.1893,28.1595,28.1744,161000.0
2015-11-30 13:10:00,37.74,37.75,37.73,37.74,156400.0,28.1744,28.1819,28.1669,28.1744,156400.0
2015-11-30 13:20:00,37.74,37.79,37.73,37.79,104333.0,28.1744,28.2117,28.1669,28.2117,104333.0
2015-11-30 13:30:00,37.79,37.79,37.77,37.77,162269.0,28.2117,28.2117,28.1968,28.1968,162269.0
2015-11-30 13:40:00,37.77,37.8,37.77,37.8,41270.0,28.1968,28.2192,28.1968,28.2192,41270.0
2015-11-30 13:50:00,37.8,37.84,37.79,37.83,100179.0,28.2192,28.249,28.2117,28.2416,100179.0
2015-11-30 14:00:00,37.83,37.83,37.81,37.82,255499.0,28.2416,28.2416,28.2267,28.2341,255499.0
2015-11-30 14:10:00,37.83,37.85,37.8,37.81,994788.0,28.2416,28.2565,28.2192,28.2267,994788.0
2015-11-30 14:20:00,37.82,37.82,37.79,37.8,137930.0,28.2341,28.2341,28.2117,28.2192,137930.0
2015-11-30 14:30:00,37.8,37.81,37.79,37.8,87138.0,28.2192,28.2267,28.2117,28.2192,87138.0
2015-11-30 14:40:00,37.81,37.83,37.79,37.8,91149.0,28.2267,28.2416,28.2117,28.2192,91149.0
2015-11-30 14:50:00,37.81,37.82,37.77,37.77,68602.0,28.2267,28.2341,28.1968,28.1968,68602.0
2015-11-30 15:00:00,37.78,37.78,37.75,37.77,91708.0,28.2043,28.2043,28.1819,28.1968,91708.0
2015-11-30 15:10:00,37.76,37.78,37.74,37.74,220450.0,28.1893,28.2043,28.1744,28.1744,220450.0
2015-11-30 15:20:00,37.74,37.76,37.73,37.75,111745.0,28.1744,28.1893,28.1669,28.1819,111745.0
2015-11-30 15:30:00,37.74,37.77,37.73,37.75,282086.0,28.1744,28.1968,28.1669,28.1819,282086.0
2015-11-30 15:40:00,37.74,37.75,37.71,37.74,90895.0,28.1744,28.1819,28.152,28.1744,90895.0
2015-11-30 15:50:00,37.74,37.77,37.73,37.74,357675.0,28.1744,28.1968,28.1669,28.1744,357675.0
2015-12-01 09:30:00,38.04,38.08,38.02,38.08,127398.0,28.3984,28.4282,28.3834,28.4282,127398.0
2015-12-01 09:40:00,38.07,38.12,38.06,38.08,102438.0,28.4208,28.4581,28.4133,28.4282,102438.0
2015-12-01 09:50:00,38.09,38.11,38.08,38.09,81100.0,28.4357,28.4506,28.4282,28.4357,81100.0
2015-12-01 10:00:00,38.09,38.12,38.08,38.11,143131.0,28.4357,28.4581,28.4282,28.4506,143131.0
2015-12-01 10:10:00,38.1,38.1,37.98,38.03,130545.0,28.4431,28.4431,28.3536,28.3909,130545.0
2015-12-01 10:20:00,38.03,38.05,38.0,38.05,236601.0,28.3909,28.4058,28.3685,28.4058,236601.0
2015-12-01 10:30:00,38.04,38.06,38.01,38.05,195289.0,28.3984,28.4133,28.376,28.4058,195289.0
2015-12-01 10:40:00,38.05,38.07,38.03,38.07,223104.0,28.4058,28.4208,28.3909,28.4208,223104.0
2015-12-01 10:50:00,38.07,38.08,38.04,38.05,135831.0,28.4208,28.4282,28.3984,28.4058,135831.0
2015-12-01 11:00:00,38.05,38.06,38.0,38.01,265400.0,28.4058,28.4133,28.3685,28.376,265400.0
2015-12-01 11:10:00,38.02,38.03,37.99,38.01,123695.0,28.3834,28.3909,28.361,28.376,123695.0
2015-12-01 11:20:00,38.01,38.04,37.98,38.02,223503.0,28.376,28.3984,28.3536,28.3834,223503.0
2015-12-01 11:30:00,38.03,38.06,37.98,37.99,73529.0,28.3909,28.4133,28.3536,28.361,73529.0
2015-12-01 11:40:00,37.98,38.04,37.98,38.03,140211.0,28.3536,28.3984,28.3536,28.3909,140211.0
2015-12-01 11:50:00,38.03,38.05,38.0,38.03,159597.0,28.3909,28.4058,28.3685,28.3909,159597.0
2015-12-01 12:00:00,38.03,38.04,38.01,38.02,119515.0,28.3909,28.3984,28.376,28.3834,119515.0
2015-12-01 12:10:00,38.03,38.05,38.01,38.02,165142.0,28.3909,28.4058,28.376,28.3834,165142.0
2015-12-01 12:20:00,38.02,38.05,38.02,38.04,85056.0,28.3834,28.4058,28.3834,28.3984,85056.0
2015-12-01 12:30:00,38.04,38.05,38.02,38.04,77816.0,28.3984,28.4058,28.3834,28.3984,77816.0
2015-12-01 12:40:00,38.04,38.06,38.03,38.05,104223.0,28.3984,28.4133,28.3909,28.4058,104223.0
2015-12-01 12:50:00,38.06,38.06,38.04,38.05,128617.0,28.4133,28.4133,28.3984,28.4058,128617.0
2015-12-01 13:00:00,38.06,38.06,38.04,38.05,52047.0,28.4133,28.4133,28.3984,28.4058,52047.0
2015-12-01 13:10:00,38.05,38.05,38.04,38.05,87743.0,28.4058,28.4058,28.3984,28.4058,87743.0
2015-12-01 13:20:00,38.05,38.06,38.03,38.04,159950.0,28.4058,28.4133,28.3909,28.3984,159950.0
2015-12-01 13:30:00,38.03,38.04,38.0,38.03,104607.0,28.3909,28.3984,28.3685,28.3909,104607.0
2015-12-01 13:40:00,38.04,38.05,38.02,38.04,152883.0,28.3984,28.4058,28.3834,28.3984,152883.0
2015-12-01 13:50:00,38.04,38.06,38.04,38.05,175977.0,28.3984,28.4133,28.3984,28.4058,175977.0
2015-12-01 14:00:00,38.04,38.07,38.04,38.06,155208.0,28.3984,28.4208,28.3984,28.4133,155208.0
2015-12-01 14:10:00,38.07,38.09,38.05,38.08,103288.0,28.4208,28.4357,28.4058,28.4282,103288.0
2015-12-01 14:20:00,38.08,38.1,38.07,38.1,108695.0,28.4282,28.4431,28.4208,28.4431,108695.0
2015-12-01 14:30:00,38.09,38.1,38.08,38.08,85265.0,28.4357,28.4431,28.4282,28.4282,85265.0
2015-12-01 14:40:00,38.09,38.12,38.09,38.12,324075.0,28.4357,28.4581,28.4357,28.4581,324075.0
2015-12-01 14:50:00,38.12,38.12,38.1,38.11,326574.0,28.4581,28.4581,28.4431,28.4506,326574.0
2015-12-01 15:00:00,38.12,38.12,38.1,38.11,113978.0,28.4581,28.4581,28.4431,28.4506,113978.0
2015-12-01 15:10:00,38.11,38.11,38.1,38.11,110353.0,28.4506,28.4506,28.4431,28.4506,110353.0
2015-12-01 15:20:00,38.11,38.12,38.09,38.11,106492.0,28.4506,28.4581,28.4357,28.4506,106492.0
2015-12-01 15:30:00,38.12,38.14,38.1,38.13,447999.0,28.4581,28.473,28.4431,28.4655,447999.0
2015-12-01 15:40:00,38.13,38.15,38.13,38.14,145706.0,28.4655,28.4805,28.4655,28.473,145706.0
2015-12-01 15:50:00,38.14,38.17,38.14,38.16,294694.0,28.473,28.4954,28.473,28.4879,294694.0
2015-12-02 09:30:00,38.01,38.03,37.98,38.03,321026.0,28.376,28.3909,28.3536,28.3909,321026.0
2015-12-02 09:40:00,38.02,38.05,38.01,38.01,86046.0,28.3834,28.4058,28.376,28.376,86046.0
2015-12-02 09:50:00,38.02,38.04,37.99,38.04,103136.0,28.3834,28.3984,28.361,28.3984,103136.0
2015-12-02 10:00:00,38.04,38.06,38.0,38.01,86787.0,28.3984,28.4133,28.3685,28.376,86787.0
2015-12-02 10:10:00,38.0,38.06,37.98,38.02,309592.0,28.3685,28.4133,28.3536,28.3834,309592.0
2015-12-02 10:20:00,38.02,38.03,37.99,38.0,190701.0,28.3834,28.3909,28.361,28.3685,190701.0
2015-12-02 10:30:00,37.99,38.01,37.96,38.01,84894.0,28.361,28.376,28.3386,28.376,84894.0
2015-12-02 10:40:00,38.0,38.01,37.97,37.99,147122.0,28.3685,28.376,28.3461,28.361,147122.0
2015-12-02 10:50:00,37.99,38.01,37.95,37.95,202011.0,28.361,28.376,28.3312,28.3312,202011.0
2015-12-02 11:00:00,37.95,37.97,37.92,37.95,144688.0,28.3312,28.3461,28.3088,28.3312,144688.0
2015-12-02 11:10:00,37.95,37.96,37.91,37.93,93738.0,28.3312,28.3386,28.3013,28.3162,93738.0
2015-12-02 11:20:00,37.93,37.94,37.9,37.91,137422.0,28.3162,28.3237,28.2938,28.3013,137422.0
2015-12-02 11:30:00,37.91,37.94,37.91,37.93,121600.0,28.3013,28.3237,28.3013,28.3162,121600.0
2015-12-02 11:40:00,37.94,37.95,37.89,37.91,84646.0,28.3237,28.3312,28.2864,28.3013,84646.0
2015-12-02 11:50:00,37.91,37.91,37.89,37.91,62594.0,28.3013,28.3013,28.2864,28.3013,62594.0
2015-12-02 12:00:00,37.9,37.92,37.9,37.91,150623.0,28.2938,28.3088,28.2938,28.3013,150623.0
2015-12-02 12:10:00,37.91,37.91,37.88,37.88,90206.0,28.3013,28.3013,28.2789,28.2789,90206.0
2015-12-02 12:20:00,37.88,37.88,37.82,37.88,121884.0,28.2789,28.2789,28.2341,28.2789,121884.0
2015-12-02 12:30:00,37.88,37.92,37.87,37.92,183191.0,28.2789,28.3088,28.2714,28.3088,183191.0
2015-12-02 12:40:00,37.92,37.95,37.91,37.92,71226.0,28.3088,28.3312,28.3013,28.3088,71226.0
2015-12-02 12:50:00,37.93,37.95,37.91,37.92,254545.0,28.3162,28.3312,28.3013,28.3088,254545.0
2015-12-02 13:00:00,37.93,37.93,37.9,37.93,186185.0,28.3162,28.3162,28.2938,28.3162,186185.0
2015-12-02 13:10:00,37.93,37.97,37.92,37.94,93153.0,28.3162,28.3461,28.3088,28.3237,93153.0
2015-12-02 13:20:00,37.94,37.96,37.92,37.93,171772.0,28.3237,28.3386,28.3088,28.3162,171772.0
2015-12-02 13:30:00,37.94,37.95,37.91,37.92,109756.0,28.3237,28.3312,28.3013,28.3088,109756.0
2015-12-02 13:40:00,37.92,37.92,37.9,37.91,56451.0,28.3088,28.3088,28.2938,28.3013,56451.0
2015-12-02 13:50:00,37.9,37.91,37.88,37.89,106716.0,28.2938,28.3013,28.2789,28.2864,106716.0
2015-12-02 14:00:00,37.9,37.91,37.84,37.85,148422.0,28.2938,28.3013,28.249,28.2565,148422.0
2015-12-02 14:10:00,37.86,37.86,37.79,37.8,67917.0,28.264,28.264,28.2117,28.2192,67917.0
2015-12-02 14:20:00,37.79,37.81,37.78,37.8,89679.0,28.2117,28.2267,28.2043,28.2192,89679.0
2015-12-02 14:30:00,37.8,37.81,37.76,37.78,185297.0,28.2192,28.2267,28.1893,28.2043,185297.0
2015-12-02 14:40:00,37.77,37.78,37.71,37.74,134476.0,28.1968,28.2043,28.152,28.1744,134476.0
2015-12-02 14:50:00,37.73,37.76,37.7,37.71,352140.0,28.1669,28.1893,28.1445,28.152,352140.0
2015-12-02 15:00:00,37.71,37.76,37.7,37.76,224397.0,28.152,28.1893,28.1445,28.1893,224397.0
2015-12-02 15:10:00,37.76,37.8,37.75,37.79,187074.0,28.1893,28.2192,28.1819,28.2117,187074.0
2015-12-02 15:20:00,37.79,37.85,37.79,37.81,168855.0,28.2117,28.2565,28.2117,28.2267,168855.0
2015-12-02 15:30:00,37.81,37.82,37.76,37.77,257548.0,28.2267,28.2341,28.1893,28.1968,257548.0
2015-12-02 15:40:00,37.77,37.8,37.72,37.73,294863.0,28.1968,28.2192,28.1595,28.1669,294863.0
2015-12-02 15:50:00,37.73,37.78,37.73,37.77,466920.0,28.1669,28.2043,28.1669,28.1968,466920.0
2015-12-03 09:30:00,37.99,38.0,37.84,37.84,339416.0,28.361,28.3685,28.249,28.249,339416.0
2015-12-03 09:40:00,37.84,37.86,37.74,37.76,87494.0,28.249,28.264,28.1744,28.1893,87494.0
2015-12-03 09:50:00,37.76,37.81,37.7,37.79,135934.0,28.1893,28.2267,28.1445,28.2117,135934.0
2015-12-03 10:00:00,37.79,37.82,37.7,37.72,127247.0,28.2117,28.2341,28.1445,28.1595,127247.0
2015-12-03 10:10:00,37.72,37.76,37.67,37.73,146280.0,28.1595,28.1893,28.1221,28.1669,146280.0
2015-12-03 10:20:00,37.72,37.72,37.65,37.68,156005.0,28.1595,28.1595,28.1072,28.1296,156005.0
2015-12-03 10:30:00,37.68,37.73,37.64,37.64,142685.0,28.1296,28.1669,28.0997,28.0997,142685.0
2015-12-03 10:40:00,37.64,37.73,37.64,37.72,257278.0,28.0997,28.1669,28.0997,28.1595,257278.0
2015-12-03 10:50:00,37.73,37.75,37.67,37.68,201899.0,28.1669,28.1819,28.1221,28.1296,201899.0
2015-12-03 11:00:00,37.68,37.75,37.66,37.75,136579.0,28.1296,28.1819,28.1147,28.1819,136579.0
2015-12-03 11:10:00,37.75,37.8,37.74,37.77,102514.0,28.1819,28.2192,28.1744,28.1968,102514.0
2015-12-03 11:20:00,37.77,37.79,37.74,37.76,96436.0,28.1968,28.2117,28.1744,28.1893,96436.0
2015-12-03 11:30:00,37.77,37.78,37.67,37.72,139585.0,28.1968,28.2043,28.1221,28.1595,139585.0
2015-12-03 11:40:00,37.73,37.74,37.65,37.67,196241.0,28.1669,28.1744,28.1072,28.1221,196241.0
2015-12-03 11:50:00,37.67,37.68,37.66,37.68,78342.0,28.1221,28.1296,28.1147,28.1296,78342.0
2015-12-03 12:00:00,37.67,37.69,37.62,37.63,250489.0,28.1221,28.1371,28.0848,28.0923,250489.0
2015-12-03 12:10:00,37.62,37.64,37.57,37.58,167866.0,28.0848,28.0997,28.0475,28.0549,167866.0
2015-12-03 12:20:00,37.58,37.59,37.48,37.52,118476.0,28.0549,28.0624,27.9803,28.0102,118476.0
2015-12-03 12:30:00,37.52,37.56,37.5,37.55,95040.0,28.0102,28.04,27.9952,28.0326,95040.0
2015-12-03 12:40:00,37.55,37.59,37.54,37.56,149161.0,28.0326,28.0624,28.0251,28.04,149161.0
2015-12-03 12:50:00,37.57,37.59,37.5,37.51,176088.0,28.0475,28.0624,27.9952,28.0027,176088.0
2015-12-03 13:00:00,37.51,37.56,37.5,37.54,174244.0,28.0027,28.04,27.9952,28.0251,174244.0
2015-12-03 13:10:00,37.54,37.57,37.54,37.57,115512.0,28.0251,28.0475,28.0251,28.0475,115512.0
2015-12-03 13:20:00,37.56,37.63,37.56,37.62,120342.0,28.04,28.0923,28.04,28.0848,120342.0
2015-12-03 13:30:00,37.62,37.62,37.56,37.57,195943.0,28.0848,28.0848,28.04,28.0475,195943.0
2015-12-03 13:40:00,37.57,37.58,37.49,37.51,149094.0,28.0475,28.0549,27.9878,28.0027,149094.0
2015-12-03 13:50:00,37.5,37.52,37.47,37.47,232163.0,27.9952,28.0102,27.9728,27.9728,232163.0
2015-12-03 14:00:00,37.48,37.48,37.42,37.45,152001.0,27.9803,27.9803,27.9355,27.9579,152001.0
2015-12-03 14:10:00,37.45,37.5,37.44,37.48,142298.0,27.9579,27.9952,27.9504,27.9803,142298.0
2015-12-03 14:20:00,37.48,37.48,37.41,37.45,144351.0,27.9803,27.9803,27.928,27.9579,144351.0
2015-12-03 14:30:00,37.45,37.46,37.42,37.44,221376.0,27.9579,27.9654,27.9355,27.9504,221376.0
2015-12-03 14:40:00,37.45,37.46,37.41,37.46,116142.0,27.9579,27.9654,27.928,27.9654,116142.0
2015-12-03 14:50:00,37.45,37.56,37.45,37.56,116827.0,27.9579,28.04,27.9579,28.04,116827.0
2015-12-03 15:00:00,37.56,37.6,37.51,37.51,241029.0,28.04,28.0699,28.0027,28.0027,241029.0
2015-12-03 15:10:00,37.51,37.54,37.49,37.5,196029.0,28.0027,28.0251,27.9878,27.9952,196029.0
2015-12-03 15:20:00,37.51,37.54,37.5,37.51,241344.0,28.0027,28.0251,27.9952,28.0027,241344.0
2015-12-03 15:30:00,37.52,37.55,37.45,37.55,362957.0,28.0102,28.0326,27.9579,28.0326,362957.0
2015-12-03 15:40:00,37.54,37.54,37.49,37.53,222808.0,28.0251,28.0251,27.9878,28.0176,222808.0
2015-12-03 15:50:00,37.53,37.57,37.5,37.57,638188.0,28.0176,28.0475,27.9952,28.0475,638188.0
2015-12-04 09:30:00,37.45,37.49,37.44,37.49,131772.0,27.9579,27.9878,27.9504,27.9878,131772.0
2015-12-04 09:40:00,37.49,37.62,37.48,37.6,229000.0,27.9878,28.0848,27.9803,28.0699,229000.0
2015-12-04 09:50:00,37.59,37.65,37.59,37.61,57127.0,28.0624,28.1072,28.0624,28.0773,57127.0
2015-12-04 10:00:00,37.62,37.64,37.57,37.58,107936.0,28.0848,28.0997,28.0475,28.0549,107936.0
2015-12-04 10:10:00,37.58,37.63,37.58,37.63,257448.0,28.0549,28.0923,28.0549,28.0923,257448.0
2015-12-04 10:20:00,37.62,37.69,37.62,37.68,166257.0,28.0848,28.1371,28.0848,28.1296,166257.0
2015-12-04 10:30:00,37.69,37.69,37.64,37.69,192660.0,28.1371,28.1371,28.0997,28.1371,192660.0
2015-12-04 10:40:00,37.69,37.69,37.63,37.64,144635.0,28.1371,28.1371,28.0923,28.0997,144635.0
2015-12-04 10:50:00,37.65,37.65,37.62,37.63,119875.0,28.1072,28.1072,28.0848,28.0923,119875.0
2015-12-04 11:00:00,37.64,37.69,37.63,37.65,160098.0,28.0997,28.1371,28.0923,28.1072,160098.0
2015-12-04 11:10:00,37.65,37.66,37.61,37.64,153918.0,28.1072,28.1147,28.0773,28.0997,153918.0
2015-12-04 11:20:00,37.63,37.65,37.56,37.57,135741.0,28.0923,28.1072,28.04,28.0475,135741.0
2015-12-04 11:30:00,37.57,37.6,37.55,37.6,202565.0,28.0475,28.0699,28.0326,28.0699,202565.0
2015-12-04 11:40:00,37.59,37.59,37.54,37.55,107157.0,28.0624,28.0624,28.0251,28.0326,107157.0
2015-12-04 11:50:00,37.56,37.58,37.55,37.57,67665.0,28.04,28.0549,28.0326,28.0475,67665.0
2015-12-04 12:00:00,37.56,37.57,37.53,37.56,174834.0,28.04,28.0475,28.0176,28.04,174834.0
2015-12-04 12:10:00,37.55,37.59,37.55,37.56,96950.0,28.0326,28.0624,28.0326,28.04,96950.0
2015-12-04 12:20:00,37.55,37.59,37.54,37.55,88759.0,28.0326,28.0624,28.0251,28.0326,88759.0
2015-12-04 12:30:00,37.55,37.64,37.54,37.64,243168.0,28.0326,28.0997,28.0251,28.0997,243168.0
2015-12-04 12:40:00,37.64,37.71,37.62,37.69,117489.0,28.0997,28.152,28.0848,28.1371,117489.0
2015-12-04 12:50:00,37.7,37.75,37.69,37.73,157159.0,28.1445,28.1819,28.1371,28.1669,157159.0
2015-12-04 13:00:00,37.73,37.82,37.73,37.82,66258.0,28.1669,28.2341,28.1669,28.2341,66258.0
2015-12-04 13:10:00,37.81,37.84,37.79,37.8,151611.0,28.2267,28.249,28.2117,28.2192,151611.0
2015-12-04 13:20:00,37.8,37.82,37.79,37.81,87656.0,28.2192,28.2341,28.2117,28.2267,87656.0
2015-12-04 13:30:00,37.81,37.82,37.79,37.81,102614.0,28.2267,28.2341,28.2117,28.2267,102614.0
2015-12-04 13:40:00,37.81,37.82,37.79,37.81,103598.0,28.2267,28.2341,28.2117,28.2267,103598.0
2015-12-04 13:50:00,37.81,37.87,37.81,37.86,75261.0,28.2267,28.2714,28.2267,28.264,75261.0
2015-12-04 14:00:00,37.86,37.87,37.84,37.87,114123.0,28.264,28.2714,28.249,28.2714,114123.0
2015-12-04 14:10:00,37.87,37.87,37.8,37.8,131402.0,28.2714,28.2714,28.2192,28.2192,131402.0
2015-12-04 14:20:00,37.81,37.85,37.8,37.84,169344.0,28.2267,28.2565,28.2192,28.249,169344.0
2015-12-04 14:30:00,37.85,37.85,37.83,37.84,153365.0,28.2565,28.2565,28.2416,28.249,153365.0
2015-12-04 14:40:00,37.84,37.87,37.83,37.86,130402.0,28.249,28.2714,28.2416,28.264,130402.0
2015-12-04 14:50:00,37.87,37.92,37.86,37.91,138225.0,28.2714,28.3088,28.264,28.3013,138225.0
2015-12-04 15:00:00,37.91,37.92,37.87,37.92,478854.0,28.3013,28.3088,28.2714,28.3088,478854.0
2015-12-04 15:10:00,37.91,37.93,37.89,37.89,423313.0,28.3013,28.3162,28.2864,28.2864,423313.0
2015-12-04 15:20:00,37.9,37.91,37.87,37.89,309759.0,28.2938,28.3013,28.2714,28.2864,309759.0
2015-12-04 15:30:00,37.89,37.9,37.85,37.86,658364.0,28.2864,28.2938,28.2565,28.264,658364.0
2015-12-04 15:40:00,37.86,37.91,37.85,37.88,412281.0,28.264,28.3013,28.2565,28.2789,412281.0
2015-12-04 15:50:00,37.89,37.89,37.86,37.86,694760.0,28.2864,28.2864,28.264,28.264,694760.0
2015-12-07 09:30:00,37.69,37.69,37.6,37.64,538958.0,28.1371,28.1371,28.0699,28.0997,538958.0
2015-12-07 09:40:00,37.64,37.66,37.6,37.61,524671.0,28.0997,28.1147,28.0699,28.0773,524671.0
2015-12-07 09:50:00,37.61,37.62,37.58,37.59,565329.0,28.0773,28.0848,28.0549,28.0624,565329.0
2015-12-07 10:00:00,37.59,37.6,37.5,37.52,2687187.0,28.0624,28.0699,27.9952,28.0102,2687187.0
2015-12-07 10:10:00,37.52,37.58,37.51,37.57,994735.0,28.0102,28.0549,28.0027,28.0475,994735.0
2015-12-07 10:20:00,37.57,37.57,37.51,37.52,1219931.0,28.0475,28.0475,28.0027,28.0102,1219931.0
2015-12-07 10:30:00,37.52,37.53,37.48,37.52,1018021.0,28.0102,28.0176,27.9803,28.0102,1018021.0
2015-12-07 10:40:00,37.52,37.53,37.44,37.45,915946.0,28.0102,28.0176,27.9504,27.9579,915946.0
2015-12-07 10:50:00,37.46,37.49,37.44,37.48,582873.0,27.9654,27.9878,27.9504,27.9803,582873.0
2015-12-07 11:00:00,37.48,37.49,37.43,37.48,815838.0,27.9803,27.9878,27.943,27.9803,815838.0
2015-12-07 11:10:00,37.47,37.49,37.42,37.43,724951.0,27.9728,27.9878,27.9355,27.943,724951.0
2015-12-07 11:20:00,37.44,37.45,37.39,37.4,969250.0,27.9504,27.9579,27.9131,27.9206,969250.0
2015-12-07 11:30:00,37.4,37.49,37.39,37.48,220971.0,27.9206,27.9878,27.9131,27.9803,220971.0
2015-12-07 11:40:00,37.48,37.5,37.43,37.47,256132.0,27.9803,27.9952,27.943,27.9728,256132.0
2015-12-07 11:50:00,37.47,37.52,37.46,37.51,175564.0,27.9728,28.0102,27.9654,28.0027,175564.0
2015-12-07 12:00:00,37.51,37.51,37.46,37.46,230223.0,28.0027,28.0027,27.9654,27.9654,230223.0
2015-12-07 12:10:00,37.46,37.5,37.45,37.48,145658.0,27.9654,27.9952,27.9579,27.9803,145658.0
2015-12-07 12:20:00,37.48,37.49,37.46,37.47,207144.0,27.9803,27.9878,27.9654,27.9728,207144.0
2015-12-07 12:30:00,37.46,37.47,37.44,37.45,171749.0,27.9654,27.9728,27.9504,27.9579,171749.0
2015-12-07 12:40:00,37.45,37.45,37.43,37.45,384998.0,27.9579,27.9579,27.943,27.9579,384998.0
2015-12-07 12:50:00,37.45,37.46,37.41,37.41,214138.0,27.9579,27.9654,27.928,27.928,214138.0
2015-12-07 13:00:00,37.42,37.45,37.38,37.45,290907.0,27.9355,27.9579,27.9056,27.9579,290907.0
2015-12-07 13:10:00,37.45,37.45,37.4,37.45,264354.0,27.9579,27.9579,27.9206,27.9579,264354.0
2015-12-07 13:20:00,37.44,37.46,37.43,37.45,255411.0,27.9504,27.9654,27.943,27.9579,255411.0
2015-12-07 13:30:00,37.45,37.46,37.42,37.43,117973.0,27.9579,27.9654,27.9355,27.943,117973.0
2015-12-07 13:40:00,37.43,37.43,37.38,37.4,201476.0,27.943,27.943,27.9056,27.9206,201476.0
2015-12-07 13:50:00,37.4,37.43,37.39,37.43,164198.0,27.9206,27.943,27.9131,27.943,164198.0
2015-12-07 14:00:00,37.43,37.48,37.42,37.47,170513.0,27.943,27.9803,27.9355,27.9728,170513.0
2015-12-07 14:10:00,37.48,37.48,37.46,37.48,159529.0,27.9803,27.9803,27.9654,27.9803,159529.0
2015-12-07 14:20:00,37.47,37.49,37.44,37.49,514046.0,27.9728,27.9878,27.9504,27.9878,514046.0
2015-12-07 14:30:00,37.48,37.51,37.46,37.48,224881.0,27.9803,28.0027,27.9654,27.9803,224881.0
2015-12-07 14:40:00,37.48,37.49,37.44,37.46,270966.0,27.9803,27.9878,27.9504,27.9654,270966.0
2015-12-07 14:50:00,37.45,37.47,37.43,37.45,617636.0,27.9579,27.9728,27.943,27.9579,617636.0
2015-12-07 15:00:00,37.44,37.45,37.42,37.44,199713.0,27.9504,27.9579,27.9355,27.9504,199713.0
2015-12-07 15:10:00,37.44,37.45,37.42,37.45,213646.0,27.9504,27.9579,27.9355,27.9579,213646.0
2015-12-07 15:20:00,37.45,37.48,37.45,37.46,126010.0,27.9579,27.9803,27.9579,27.9654,126010.0
2015-12-07 15:30:00,37.46,37.5,37.46,37.48,456305.0,27.9654,27.9952,27.9654,27.9803,456305.0
2015-12-07 15:40:00,37.48,37.53,37.47,37.52,383141.0,27.9803,28.0176,27.9728,28.0102,383141.0
2015-12-07 15:50:00,37.53,37.54,37.51,37.54,567707.0,28.0176,28.0251,28.0027,28.0251,567707.0
2015-12-08 09:30:00,36.94,36.94,36.85,36.91,413670.0,27.5772,27.5772,27.51,27.5548,413670.0
2015-12-08 09:40:00,36.9,36.98,36.88,36.98,134285.0,27.5473,27.607,27.5324,27.607,134285.0
2015-12-08 09:50:00,36.97,36.97,36.88,36.88,129232.0,27.5996,27.5996,27.5324,27.5324,129232.0
2015-12-08 10:00:00,36.88,36.94,36.87,36.92,100577.0,27.5324,27.5772,27.5249,27.5622,100577.0
2015-12-08 10:10:00,36.93,36.95,36.85,36.86,145657.0,27.5697,27.5846,27.51,27.5174,145657.0
2015-12-08 10:20:00,36.85,36.86,36.82,36.83,147567.0,27.51,27.5174,27.4876,27.495,147567.0
2015-12-08 10:30:00,36.83,36.94,36.8,36.92,95649.0,27.495,27.5772,27.4726,27.5622,95649.0
2015-12-08 10:40:00,36.92,36.98,36.92,36.96,114191.0,27.5622,27.607,27.5622,27.5921,114191.0
2015-12-08 10:50:00,36.95,37.0,36.94,37.0,137459.0,27.5846,27.622,27.5772,27.622,137459.0
2015-12-08 11:00:00,37.0,37.06,36.98,37.02,181378.0,27.622,27.6667,27.607,27.6369,181378.0
2015-12-08 11:10:00,37.02,37.03,36.97,37.02,123003.0,27.6369,27.6444,27.5996,27.6369,123003.0
2015-12-08 11:20:00,37.03,37.05,36.94,36.95,303894.0,27.6444,27.6593,27.5772,27.5846,303894.0
2015-12-08 11:30:00,36.94,36.96,36.9,36.91,168984.0,27.5772,27.5921,27.5473,27.5548,168984.0
2015-12-08 11:40:00,36.91,36.93,36.89,36.9,107697.0,27.5548,27.5697,27.5398,27.5473,107697.0
2015-12-08 11:50:00,36.9,36.92,36.86,36.91,165952.0,27.5473,27.5622,27.5174,27.5548,165952.0
2015-12-08 12:00:00,36.91,36.92,36.88,36.89,227020.0,27.5548,27.5622,27.5324,27.5398,227020.0
2015-12-08 12:10:00,36.89,36.9,36.84,36.85,294528.0,27.5398,27.5473,27.5025,27.51,294528.0
2015-12-08 12:20:00,36.85,36.89,36.85,36.88,184535.0,27.51,27.5398,27.51,27.5324,184535.0
2015-12-08 12:30:00,36.87,36.88,36.85,36.88,256055.0,27.5249,27.5324,27.51,27.5324,256055.0
2015-12-08 12:40:00,36.88,36.9,36.87,36.89,205669.0,27.5324,27.5473,27.5249,27.5398,205669.0
2015-12-08 12:50:00,36.89,36.93,36.88,36.93,336808.0,27.5398,27.5697,27.5324,27.5697,336808.0
2015-12-08 13:00:00,36.93,36.94,36.91,36.92,131169.0,27.5697,27.5772,27.5548,27.5622,131169.0
2015-12-08 13:10:00,36.92,36.94,36.87,36.88,250718.0,27.5622,27.5772,27.5249,27.5324,250718.0
2015-12-08 13:20:00,36.88,36.9,36.87,36.9,138402.0,27.5324,27.5473,27.5249,27.5473,138402.0
2015-12-08 13:30:00,36.9,36.94,36.9,36.92,137685.0,27.5473,27.5772,27.5473,27.5622,137685.0
2015-12-08 13:40:00,36.93,36.94,36.92,36.93,226075.0,27.5697,27.5772,27.5622,27.5697,226075.0
2015-12-08 13:50:00,36.93,36.94,36.9,36.94,123259.0,27.5697,27.5772,27.5473,27.5772,123259.0
2015-12-08 14:00:00,36.94,36.99,36.93,36.99,165036.0,27.5772,27.6145,27.5697,27.6145,165036.0
2015-12-08 14:10:00,36.99,37.01,36.98,37.0,124382.0,27.6145,27.6294,27.607,27.622,124382.0
2015-12-08 14:20:00,37.0,37.0,36.95,36.96,104564.0,27.622,27.622,27.5846,27.5921,104564.0
2015-12-08 14:30:00,36.96,36.98,36.94,36.97,179103.0,27.5921,27.607,27.5772,27.5996,179103.0
2015-12-08 14:40:00,36.96,36.98,36.93,36.96,146244.0,27.5921,27.607,27.5697,27.5921,146244.0
2015-12-08 14:50:00,36.97,36.99,36.94,36.95,239023.0,27.5996,27.6145,27.5772,27.5846,239023.0
2015-12-08 15:00:00,36.95,36.96,36.91,36.95,163089.0,27.5846,27.5921,27.5548,27.5846,163089.0
2015-12-08 15:10:00,36.95,36.96,36.9,36.91,216268.0,27.5846,27.5921,27.5473,27.5548,216268.0
2015-12-08 15:20:00,36.91,36.93,36.89,36.91,291590.0,27.5548,27.5697,27.5398,27.5548,291590.0
2015-12-08 15:30:00,36.91,36.96,36.9,36.95,256360.0,27.5548,27.5921,27.5473,27.5846,256360.0
2015-12-08 15:40:00,36.94,36.97,36.92,36.97,344807.0,27.5772,27.5996,27.5622,27.5996,344807.0
2015-12-08 15:50:00,36.96,37.0,36.96,36.97,315807.0,27.5921,27.622,27.5921,27.5996,315807.0
2015-12-09 09:30:00,37.02,37.06,36.95,37.05,289357.0,27.6369,27.6667,27.5846,27.6593,289357.0
2015-12-09 09:40:00,37.06,37.14,37.05,37.14,132771.0,27.6667,27.7265,27.6593,27.7265,132771.0
2015-12-09 09:50:00,37.14,37.14,37.08,37.12,98814.0,27.7265,27.7265,27.6817,27.7115,98814.0
2015-12-09 10:00:00,37.12,37.17,37.08,37.16,249379.0,27.7115,27.7489,27.6817,27.7414,249379.0
2015-12-09 10:10:00,37.17,37.21,37.15,37.16,165034.0,27.7489,27.7787,27.7339,27.7414,165034.0
2015-12-09 10:20:00,37.15,37.17,37.13,37.13,283305.0,27.7339,27.7489,27.719,27.719,283305.0
2015-12-09 10:30:00,37.13,37.27,37.12,37.25,205753.0,27.719,27.8235,27.7115,27.8086,205753.0
2015-12-09 10:40:00,37.24,37.29,37.23,37.25,132277.0,27.8011,27.8385,27.7937,27.8086,132277.0
2015-12-09 10:50:00,37.24,37.25,37.21,37.23,107409.0,27.8011,27.8086,27.7787,27.7937,107409.0
2015-12-09 11:00:00,37.23,37.24,37.19,37.2,144730.0,27.7937,27.8011,27.7638,27.7713,144730.0
2015-12-09 11:10:00,37.19,37.21,37.12,37.14,90953.0,27.7638,27.7787,27.7115,27.7265,90953.0
2015-12-09 11:20:00,37.13,37.15,37.11,37.11,801306.0,27.719,27.7339,27.7041,27.7041,801306.0
2015-12-09 11:30:00,37.11,37.12,37.03,37.05,321463.0,27.7041,27.7115,27.6444,27.6593,321463.0
2015-12-09 11:40:00,37.04,37.06,36.9,36.93,102721.0,27.6518,27.6667,27.5473,27.5697,102721.0
2015-12-09 11:50:00,36.93,36.99,36.92,36.95,87976.0,27.5697,27.6145,27.5622,27.5846,87976.0
2015-12-09 12:00:00,36.95,36.99,36.93,36.96,133761.0,27.5846,27.6145,27.5697,27.5921,133761.0
2015-12-09 12:10:00,36.95,36.96,36.85,36.86,180935.0,27.5846,27.5921,27.51,27.5174,180935.0
2015-12-09 12:20:00,36.85,36.86,36.81,36.82,94651.0,27.51,27.5174,27.4801,27.4876,94651.0
2015-12-09 12:30:00,36.82,36.82,36.72,36.74,319877.0,27.4876,27.4876,27.4129,27.4279,319877.0
2015-12-09 12:40:00,36.73,36.77,36.68,36.76,364899.0,27.4204,27.4503,27.3831,27.4428,364899.0
2015-12-09 12:50:00,36.77,36.78,36.69,36.73,217586.0,27.4503,27.4577,27.3905,27.4204,217586.0
2015-12-09 13:00:00,36.73,36.79,36.68,36.75,295929.0,27.4204,27.4652,27.3831,27.4353,295929.0
2015-12-09 13:10:00,36.75,36.79,36.73,36.74,232247.0,27.4353,27.4652,27.4204,27.4279,232247.0
2015-12-09 13:20:00,36.74,36.75,36.7,36.73,196402.0,27.4279,27.4353,27.398,27.4204,196402.0
2015-12-09 13:30:00,36.74,36.76,36.68,36.75,181609.0,27.4279,27.4428,27.3831,27.4353,181609.0
2015-12-09 13:40:00,36.76,36.77,36.71,36.76,242324.0,27.4428,27.4503,27.4055,27.4428,242324.0
2015-12-09 13:50:00,36.75,36.83,36.75,36.79,166560.0,27.4353,27.495,27.4353,27.4652,166560.0
2015-12-09 14:00:00,36.79,36.81,36.76,36.77,162428.0,27.4652,27.4801,27.4428,27.4503,162428.0
2015-12-09 14:10:00,36.78,36.81,36.77,36.78,152016.0,27.4577,27.4801,27.4503,27.4577,152016.0
2015-12-09 14:20:00,36.78,36.8,36.75,36.79,158911.0,27.4577,27.4726,27.4353,27.4652,158911.0
2015-12-09 14:30:00,36.79,36.86,36.79,36.84,276428.0,27.4652,27.5174,27.4652,27.5025,276428.0
2015-12-09 14:40:00,36.84,36.85,36.79,36.8,236388.0,27.5025,27.51,27.4652,27.4726,236388.0
2015-12-09 14:50:00,36.8,36.81,36.77,36.78,201241.0,27.4726,27.4801,27.4503,27.4577,201241.0
2015-12-09 15:00:00,36.78,36.85,36.76,36.82,293757.0,27.4577,27.51,27.4428,27.4876,293757.0
2015-12-09 15:10:00,36.82,36.84,36.8,36.82,185014.0,27.4876,27.5025,27.4726,27.4876,185014.0
2015-12-09 15:20:00,36.82,36.91,36.82,36.89,266226.0,27.4876,27.5548,27.4876,27.5398,266226.0
2015-12-09 15:30:00,36.88,36.94,36.88,36.91,308784.0,27.5324,27.5772,27.5324,27.5548,308784.0
2015-12-09 15:40:00,36.91,36.92,36.84,36.85,323794.0,27.5548,27.5622,27.5025,27.51,323794.0
2015-12-09 15:50:00,36.85,36.89,36.85,36.89,385955.0,27.51,27.5398,27.51,27.5398,385955.0
2015-12-10 09:30:00,37.02,37.03,36.94,37.0,474405.0,27.6369,27.6444,27.5772,27.622,474405.0
2015-12-10 09:40:00,36.99,37.07,36.99,37.04,177138.0,27.6145,27.6742,27.6145,27.6518,177138.0
2015-12-10 09:50:00,37.04,37.05,36.98,37.0,181589.0,27.6518,27.6593,27.607,27.622,181589.0
2015-12-10 10:00:00,37.0,37.04,36.97,36.98,148734.0,27.622,27.6518,27.5996,27.607,148734.0
2015-12-10 10:10:00,36.97,36.99,36.93,36.97,269675.0,27.5996,27.6145,27.5697,27.5996,269675.0
2015-12-10 10:20:00,36.98,37.03,36.98,37.01,218865.0,27.607,27.6444,27.607,27.6294,218865.0
2015-12-10 10:30:00,37.0,37.05,36.98,37.05,154766.0,27.622,27.6593,27.607,27.6593,154766.0
2015-12-10 10:40:00,37.05,37.1,37.04,37.06,219475.0,27.6593,27.6966,27.6518,27.6667,219475.0
2015-12-10 10:50:00,37.05,37.06,37.02,37.03,130709.0,27.6593,27.6667,27.6369,27.6444,130709.0
2015-12-10 11:00:00,37.04,37.05,37.0,37.0,93065.0,27.6518,27.6593,27.622,27.622,93065.0
2015-12-10 11:10:00,37.01,37.02,36.99,37.02,126448.0,27.6294,27.6369,27.6145,27.6369,126448.0
2015-12-10 11:20:00,37.02,37.06,36.98,36.98,143738.0,27.6369,27.6667,27.607,27.607,143738.0
2015-12-10 11:30:00,36.98,37.0,36.95,36.96,254197.0,27.607,27.622,27.5846,27.5921,254197.0
2015-12-10 11:40:00,36.97,36.98,36.92,36.95,129655.0,27.5996,27.607,27.5622,27.5846,129655.0
2015-12-10 11:50:00,36.94,36.96,36.91,36.95,416843.0,27.5772,27.5921,27.5548,27.5846,416843.0
2015-12-10 12:00:00,36.95,36.97,36.93,36.93,130823.0,27.5846,27.5996,27.5697,27.5697,130823.0
2015-12-10 12:10:00,36.93,36.93,36.88,36.88,126833.0,27.5697,27.5697,27.5324,27.5324,126833.0
2015-12-10 12:20:00,36.88,36.95,36.88,36.93,142940.0,27.5324,27.5846,27.5324,27.5697,142940.0
2015-12-10 12:30:00,36.94,36.94,36.88,36.9,166590.0,27.5772,27.5772,27.5324,27.5473,166590.0
2015-12-10 12:40:00,36.89,36.94,36.89,36.94,120171.0,27.5398,27.5772,27.5398,27.5772,120171.0
2015-12-10 12:50:00,36.94,37.0,36.92,36.99,147592.0,27.5772,27.622,27.5622,27.6145,147592.0
2015-12-10 13:00:00,36.98,37.0,36.95,36.97,132954.0,27.607,27.622,27.5846,27.5996,132954.0
2015-12-10 13:10:00,36.97,36.98,36.95,36.96,124030.0,27.5996,27.607,27.5846,27.5921,124030.0
2015-12-10 13:20:00,36.97,36.99,36.95,36.96,210178.0,27.5996,27.6145,27.5846,27.5921,210178.0
2015-12-10 13:30:00,36.96,36.99,36.95,36.98,358427.0,27.5921,27.6145,27.5846,27.607,358427.0
2015-12-10 13:40:00,36.99,36.99,36.95,36.98,155379.0,27.6145,27.6145,27.5846,27.607,155379.0
2015-12-10 13:50:00,36.98,36.99,36.95,36.95,172531.0,27.607,27.6145,27.5846,27.5846,172531.0
2015-12-10 14:00:00,36.95,36.99,36.94,36.97,135646.0,27.5846,27.6145,27.5772,27.5996,135646.0
2015-12-10 14:10:00,36.97,36.98,36.94,36.98,117322.0,27.5996,27.607,27.5772,27.607,117322.0
2015-12-10 14:20:00,36.98,37.04,36.97,37.03,195770.0,27.607,27.6518,27.5996,27.6444,195770.0
2015-12-10 14:30:00,37.03,37.04,37.0,37.02,227027.0,27.6444,27.6518,27.622,27.6369,227027.0
2015-12-10 14:40:00,37.02,37.05,37.02,37.03,182302.0,27.6369,27.6593,27.6369,27.6444,182302.0
2015-12-10 14:50:00,37.02,37.03,36.98,36.98,302914.0,27.6369,27.6444,27.607,27.607,302914.0
2015-12-10 15:00:00,36.98,37.0,36.94,36.94,266346.0,27.607,27.622,27.5772,27.5772,266346.0
2015-12-10 15:10:00,36.94,36.95,36.88,36.89,218712.0,27.5772,27.5846,27.5324,27.5398,218712.0
2015-12-10 15:20:00,36.9,36.91,36.87,36.9,408207.0,27.5473,27.5548,27.5249,27.5473,408207.0
2015-12-10 15:30:00,36.9,36.91,36.87,36.9,207637.0,27.5473,27.5548,27.5249,27.5473,207637.0
2015-12-10 15:40:00,36.9,36.93,36.87,36.9,435702.0,27.5473,27.5697,27.5249,27.5473,435702.0
2015-12-10 15:50:00,36.9,36.9,36.85,36.88,414594.0,27.5473,27.5473,27.51,27.5324,414594.0
2015-12-11 09:30:00,36.42,36.42,36.34,36.35,382205.0,27.189,27.189,27.1292,27.1367,382205.0
2015-12-11 09:40:00,36.35,36.38,36.3,36.31,415779.0,27.1367,27.1591,27.0994,27.1068,415779.0
2015-12-11 09:50:00,36.31,36.33,36.27,36.3,203315.0,27.1068,27.1218,27.077,27.0994,203315.0
2015-12-11 10:00:00,36.29,36.35,36.25,36.29,235538.0,27.0919,27.1367,27.0621,27.0919,235538.0
2015-12-11 10:10:00,36.28,36.36,36.27,36.32,243925.0,27.0844,27.1442,27.077,27.1143,243925.0
2015-12-11 10:20:00,36.33,36.4,36.28,36.4,243288.0,27.1218,27.174,27.0844,27.174,243288.0
2015-12-11 10:30:00,36.4,36.42,36.35,36.38,128318.0,27.174,27.189,27.1367,27.1591,128318.0
2015-12-11 10:40:00,36.38,36.4,36.36,36.37,221046.0,27.1591,27.174,27.1442,27.1516,221046.0
2015-12-11 10:50:00,36.37,36.39,36.33,36.34,119500.0,27.1516,27.1666,27.1218,27.1292,119500.0
2015-12-11 11:00:00,36.34,36.37,36.32,36.35,198928.0,27.1292,27.1516,27.1143,27.1367,198928.0
2015-12-11 11:10:00,36.34,36.4,36.32,36.39,307790.0,27.1292,27.174,27.1143,27.1666,307790.0
2015-12-11 11:20:00,36.39,36.41,36.32,36.34,199702.0,27.1666,27.1815,27.1143,27.1292,199702.0
2015-12-11 11:30:00,36.35,36.36,36.28,36.31,316457.0,27.1367,27.1442,27.0844,27.1068,316457.0
2015-12-11 11:40:00,36.32,36.39,36.32,36.36,437774.0,27.1143,27.1666,27.1143,27.1442,437774.0
2015-12-11 11:50:00,36.36,36.37,36.31,36.32,410632.0,27.1442,27.1516,27.1068,27.1143,410632.0
2015-12-11 12:00:00,36.31,36.32,36.26,36.27,266815.0,27.1068,27.1143,27.0695,27.077,266815.0
2015-12-11 12:10:00,36.26,36.27,36.21,36.23,369075.0,27.0695,27.077,27.0322,27.0471,369075.0
2015-12-11 12:20:00,36.23,36.26,36.19,36.23,388450.0,27.0471,27.0695,27.0173,27.0471,388450.0
2015-12-11 12:30:00,36.22,36.25,36.2,36.23,363049.0,27.0397,27.0621,27.0247,27.0471,363049.0
2015-12-11 12:40:00,36.22,36.24,36.19,36.22,318770.0,27.0397,27.0546,27.0173,27.0397,318770.0
2015-12-11 12:50:00,36.22,36.23,36.19,36.23,290084.0,27.0397,27.0471,27.0173,27.0471,290084.0
2015-12-11 13:00:00,36.23,36.28,36.22,36.27,356562.0,27.0471,27.0844,27.0397,27.077,356562.0
2015-12-11 13:10:00,36.26,36.31,36.25,36.3,378989.0,27.0695,27.1068,27.0621,27.0994,378989.0
2015-12-11 13:20:00,36.3,36.3,36.24,36.24,330322.0,27.0994,27.0994,27.0546,27.0546,330322.0
2015-12-11 13:30:00,36.24,36.26,36.22,36.25,422901.0,27.0546,27.0695,27.0397,27.0621,422901.0
2015-12-11 13:40:00,36.25,36.28,36.23,36.25,282839.0,27.0621,27.0844,27.0471,27.0621,282839.0
2015-12-11 13:50:00,36.26,36.29,36.25,36.26,552387.0,27.0695,27.0919,27.0621,27.0695,552387.0
2015-12-11 14:00:00,36.25,36.28,36.25,36.27,257982.0,27.0621,27.0844,27.0621,27.077,257982.0
2015-12-11 14:10:00,36.27,36.34,36.26,36.33,289548.0,27.077,27.1292,27.0695,27.1218,289548.0
2015-12-11 14:20:00,36.33,36.34,36.28,36.3,273342.0,27.1218,27.1292,27.0844,27.0994,273342.0
2015-12-11 14:30:00,36.3,36.32,36.28,36.32,283786.0,27.0994,27.1143,27.0844,27.1143,283786.0
2015-12-11 14:40:00,36.32,36.32,36.28,36.29,361785.0,27.1143,27.1143,27.0844,27.0919,361785.0
2015-12-11 14:50:00,36.28,36.31,36.27,36.28,382942.0,27.0844,27.1068,27.077,27.0844,382942.0
2015-12-11 15:00:00,36.27,36.3,36.21,36.21,326640.0,27.077,27.0994,27.0322,27.0322,326640.0
2015-12-11 15:10:00,36.21,36.24,36.18,36.19,364817.0,27.0322,27.0546,27.0098,27.0173,364817.0
2015-12-11 15:20:00,36.19,36.21,36.15,36.2,284376.0,27.0173,27.0322,26.9874,27.0247,284376.0
2015-12-11 15:30:00,36.2,36.23,36.17,36.19,440384.0,27.0247,27.0471,27.0023,27.0173,440384.0
2015-12-11 15:40:00,36.19,36.21,36.17,36.2,675737.0,27.0173,27.0322,27.0023,27.0247,675737.0
2015-12-11 15:50:00,36.2,36.22,36.17,36.22,536489.0,27.0247,27.0397,27.0023,27.0397,536489.0
2015-12-14 09:30:00,36.37,36.42,36.32,36.36,277191.0,27.1516,27.189,27.1143,27.1442,277191.0
2015-12-14 09:40:00,36.36,36.36,36.27,36.35,127025.0,27.1442,27.1442,27.077,27.1367,127025.0
2015-12-14 09:50:00,36.34,36.35,36.26,36.27,188776.0,27.1292,27.1367,27.0695,27.077,188776.0
2015-12-14 10:00:00,36.27,36.37,36.24,36.34,620773.0,27.077,27.1516,27.0546,27.1292,620773.0
2015-12-14 10:10:00,36.34,36.38,36.21,36.26,534386.0,27.1292,27.1591,27.0322,27.0695,534386.0
2015-12-14 10:20:00,36.26,36.26,36.13,36.14,451582.0,27.0695,27.0695,26.9725,26.9799,451582.0
2015-12-14 10:30:00,36.14,36.23,36.13,36.22,248330.0,26.9799,27.0471,26.9725,27.0397,248330.0
2015-12-14 10:40:00,36.23,36.24,36.16,36.17,411019.0,27.0471,27.0546,26.9949,27.0023,411019.0
2015-12-14 10:50:00,36.16,36.19,36.12,36.16,299581.0,26.9949,27.0173,26.965,26.9949,299581.0
2015-12-14 11:00:00,36.16,36.17,36.07,36.08,277842.0,26.9949,27.0023,26.9277,26.9351,277842.0
2015-12-14 11:10:00,36.08,36.1,35.98,36.01,457649.0,26.9351,26.9501,26.8605,26.8829,457649.0
2015-12-14 11:20:00,36.01,36.06,35.96,35.99,462014.0,26.8829,26.9202,26.8456,26.868,462014.0
2015-12-14 11:30:00,35.98,35.99,35.92,35.96,241175.0,26.8605,26.868,26.8157,26.8456,241175.0
2015-12-14 11:40:00,35.97,36.0,35.94,35.96,186355.0,26.853,26.8754,26.8306,26.8456,186355.0
2015-12-14 11:50:00,35.97,36.06,35.95,36.05,287807.0,26.853,26.9202,26.8381,26.9127,287807.0
2015-12-14 12:00:00,36.05,36.12,36.04,36.11,356175.0,26.9127,26.965,26.9053,26.9575,356175.0
2015-12-14 12:10:00,36.12,36.16,36.09,36.15,473917.0,26.965,26.9949,26.9426,26.9874,473917.0
2015-12-14 12:20:00,36.14,36.21,36.11,36.19,385697.0,26.9799,27.0322,26.9575,27.0173,385697.0
2015-12-14 12:30:00,36.2,36.21,36.14,36.15,312348.0,27.0247,27.0322,26.9799,26.9874,312348.0
2015-12-14 12:40:00,36.14,36.15,36.09,36.09,1284545.0,26.9799,26.9874,26.9426,26.9426,1284545.0
2015-12-14 12:50:00,36.1,36.24,36.09,36.22,455543.0,26.9501,27.0546,26.9426,27.0397,455543.0
2015-12-14 13:00:00,36.23,36.26,36.19,36.19,336945.0,27.0471,27.0695,27.0173,27.0173,336945.0
2015-12-14 13:10:00,36.19,36.2,36.14,36.17,259979.0,27.0173,27.0247,26.9799,27.0023,259979.0
2015-12-14 13:20:00,36.16,36.17,36.11,36.14,431726.0,26.9949,27.0023,26.9575,26.9799,431726.0
2015-12-14 13:30:00,36.14,36.16,36.1,36.1,254969.0,26.9799,26.9949,26.9501,26.9501,254969.0
2015-12-14 13:40:00,36.11,36.13,36.07,36.1,329194.0,26.9575,26.9725,26.9277,26.9501,329194.0
2015-12-14 13:50:00,36.11,36.14,36.09,36.14,250161.0,26.9575,26.9799,26.9426,26.9799,250161.0
2015-12-14 14:00:00,36.14,36.18,36.09,36.15,2030628.0,26.9799,27.0098,26.9426,26.9874,2030628.0
2015-12-14 14:10:00,36.15,36.21,36.14,36.18,202220.0,26.9874,27.0322,26.9799,27.0098,202220.0
2015-12-14 14:20:00,36.18,36.19,36.14,36.15,318397.0,27.0098,27.0173,26.9799,26.9874,318397.0
2015-12-14 14:30:00,36.15,36.17,36.13,36.16,524267.0,26.9874,27.0023,26.9725,26.9949,524267.0
2015-12-14 14:40:00,36.16,36.2,36.15,36.2,281560.0,26.9949,27.0247,26.9874,27.0247,281560.0
2015-12-14 14:50:00,36.2,36.25,36.18,36.2,300440.0,27.0247,27.0621,27.0098,27.0247,300440.0
2015-12-14 15:00:00,36.21,36.21,36.13,36.15,516474.0,27.0322,27.0322,26.9725,26.9874,516474.0
2015-12-14 15:10:00,36.15,36.18,36.12,36.16,370550.0,26.9874,27.0098,26.965,26.9949,370550.0
2015-12-14 15:20:00,36.17,36.21,36.16,36.19,438558.0,27.0023,27.0322,26.9949,27.0173,438558.0
2015-12-14 15:30:00,36.19,36.25,36.19,36.22,772604.0,27.0173,27.0621,27.0173,27.0397,772604.0
2015-12-14 15:40:00,36.22,36.25,36.18,36.24,445479.0,27.0397,27.0621,27.0098,27.0546,445479.0
2015-12-14 15:50:00,36.24,36.32,36.23,36.31,385893.0,27.0546,27.1143,27.0471,27.1068,385893.0
2015-12-15 09:30:00,36.47,36.57,36.47,36.56,347821.0,27.2263,27.3009,27.2263,27.2935,347821.0
2015-12-15 09:40:00,36.56,36.62,36.55,36.61,212230.0,27.2935,27.3383,27.286,27.3308,212230.0
2015-12-15 09:50:00,36.62,36.63,36.58,36.59,120941.0,27.3383,27.3457,27.3084,27.3159,120941.0
2015-12-15 10:00:00,36.59,36.6,36.55,36.57,175914.0,27.3159,27.3233,27.286,27.3009,175914.0
2015-12-15 10:10:00,36.57,36.57,36.49,36.5,255610.0,27.3009,27.3009,27.2412,27.2487,255610.0
2015-12-15 10:20:00,36.5,36.54,36.48,36.52,279774.0,27.2487,27.2785,27.2338,27.2636,279774.0
2015-12-15 10:30:00,36.52,36.53,36.46,36.5,258597.0,27.2636,27.2711,27.2188,27.2487,258597.0
2015-12-15 10:40:00,36.5,36.52,36.48,36.51,364705.0,27.2487,27.2636,27.2338,27.2562,364705.0
2015-12-15 10:50:00,36.51,36.52,36.48,36.49,172732.0,27.2562,27.2636,27.2338,27.2412,172732.0
2015-12-15 11:00:00,36.49,36.49,36.44,36.45,260431.0,27.2412,27.2412,27.2039,27.2114,260431.0
2015-12-15 11:10:00,36.45,36.47,36.41,36.45,268958.0,27.2114,27.2263,27.1815,27.2114,268958.0
2015-12-15 11:20:00,36.44,36.5,36.43,36.46,228246.0,27.2039,27.2487,27.1964,27.2188,228246.0
2015-12-15 11:30:00,36.46,36.48,36.43,36.45,242246.0,27.2188,27.2338,27.1964,27.2114,242246.0
2015-12-15 11:40:00,36.45,36.45,36.37,36.37,309838.0,27.2114,27.2114,27.1516,27.1516,309838.0
2015-12-15 11:50:00,36.37,36.42,36.37,36.42,194534.0,27.1516,27.189,27.1516,27.189,194534.0
2015-12-15 12:00:00,36.41,36.47,36.4,36.45,347943.0,27.1815,27.2263,27.174,27.2114,347943.0
2015-12-15 12:10:00,36.45,36.47,36.44,36.46,169361.0,27.2114,27.2263,27.2039,27.2188,169361.0
2015-12-15 12:20:00,36.46,36.49,36.45,36.48,777459.0,27.2188,27.2412,27.2114,27.2338,777459.0
2015-12-15 12:30:00,36.48,36.56,36.47,36.54,298710.0,27.2338,27.2935,27.2263,27.2785,298710.0
2015-12-15 12:40:00,36.55,36.55,36.52,36.53,178510.0,27.286,27.286,27.2636,27.2711,178510.0
2015-12-15 12:50:00,36.53,36.57,36.52,36.55,179149.0,27.2711,27.3009,27.2636,27.286,179149.0
2015-12-15 13:00:00,36.55,36.57,36.51,36.51,335893.0,27.286,27.3009,27.2562,27.2562,335893.0
2015-12-15 13:10:00,36.52,36.52,36.49,36.5,161364.0,27.2636,27.2636,27.2412,27.2487,161364.0
2015-12-15 13:20:00,36.5,36.51,36.47,36.48,123873.0,27.2487,27.2562,27.2263,27.2338,123873.0
2015-12-15 13:30:00,36.47,36.48,36.44,36.47,141005.0,27.2263,27.2338,27.2039,27.2263,141005.0
2015-12-15 13:40:00,36.48,36.52,36.45,36.48,2526472.0,27.2338,27.2636,27.2114,27.2338,2526472.0
2015-12-15 13:50:00,36.48,36.54,36.48,36.52,825724.0,27.2338,27.2785,27.2338,27.2636,825724.0
2015-12-15 14:00:00,36.53,36.54,36.5,36.52,837323.0,27.2711,27.2785,27.2487,27.2636,837323.0
2015-12-15 14:10:00,36.52,36.54,36.51,36.53,492728.0,27.2636,27.2785,27.2562,27.2711,492728.0
2015-12-15 14:20:00,36.53,36.55,36.51,36.52,333739.0,27.2711,27.286,27.2562,27.2636,333739.0
2015-12-15 14:30:00,36.53,36.55,36.52,36.52,376957.0,27.2711,27.286,27.2636,27.2636,376957.0
2015-12-15 14:40:00,36.52,36.56,36.52,36.54,416305.0,27.2636,27.2935,27.2636,27.2785,416305.0
2015-12-15 14:50:00,36.54,36.55,36.52,36.54,454321.0,27.2785,27.286,27.2636,27.2785,454321.0
2015-12-15 15:00:00,36.54,36.54,36.48,36.5,568872.0,27.2785,27.2785,27.2338,27.2487,568872.0
2015-12-15 15:10:00,36.5,36.5,36.46,36.47,566127.0,27.2487,27.2487,27.2188,27.2263,566127.0
2015-12-15 15:20:00,36.48,36.48,36.46,36.47,788187.0,27.2338,27.2338,27.2188,27.2263,788187.0
2015-12-15 15:30:00,36.47,36.47,36.41,36.44,1253374.0,27.2263,27.2263,27.1815,27.2039,1253374.0
2015-12-15 15:40:00,36.44,36.47,36.41,36.46,798190.0,27.2039,27.2263,27.1815,27.2188,798190.0
2015-12-15 15:50:00,36.46,36.46,36.42,36.46,927922.0,27.2188,27.2188,27.189,27.2188,927922.0
2015-12-16 09:30:00,36.89,36.94,36.87,36.9,956179.0,27.5398,27.5772,27.5249,27.5473,956179.0
2015-12-16 09:40:00,36.91,36.93,36.89,36.89,408057.0,27.5548,27.5697,27.5398,27.5398,408057.0
2015-12-16 09:50:00,36.9,36.93,36.88,36.89,396707.0,27.5473,27.5697,27.5324,27.5398,396707.0
2015-12-16 10:00:00,36.89,36.91,36.86,36.87,181377.0,27.5398,27.5548,27.5174,27.5249,181377.0
2015-12-16 10:10:00,36.86,36.88,36.84,36.87,229240.0,27.5174,27.5324,27.5025,27.5249,229240.0
2015-12-16 10:20:00,36.87,36.88,36.83,36.84,238140.0,27.5249,27.5324,27.495,27.5025,238140.0
2015-12-16 10:30:00,36.84,36.84,36.76,36.79,258567.0,27.5025,27.5025,27.4428,27.4652,258567.0
2015-12-16 10:40:00,36.79,36.83,36.77,36.82,233406.0,27.4652,27.495,27.4503,27.4876,233406.0
2015-12-16 10:50:00,36.82,36.84,36.8,36.82,226225.0,27.4876,27.5025,27.4726,27.4876,226225.0
2015-12-16 11:00:00,36.82,36.82,36.77,36.78,330359.0,27.4876,27.4876,27.4503,27.4577,330359.0
2015-12-16 11:10:00,36.78,36.8,36.76,36.79,371580.0,27.4577,27.4726,27.4428,27.4652,371580.0
2015-12-16 11:20:00,36.79,36.79,36.72,36.75,172816.0,27.4652,27.4652,27.4129,27.4353,172816.0
2015-12-16 11:30:00,36.74,36.8,36.74,36.78,185316.0,27.4279,27.4726,27.4279,27.4577,185316.0
2015-12-16 11:40:00,36.78,36.8,36.76,36.8,196530.0,27.4577,27.4726,27.4428,27.4726,196530.0
2015-12-16 11:50:00,36.79,36.82,36.77,36.82,249299.0,27.4652,27.4876,27.4503,27.4876,249299.0
2015-12-16 12:00:00,36.81,36.84,36.81,36.84,458600.0,27.4801,27.5025,27.4801,27.5025,458600.0
2015-12-16 12:10:00,36.84,36.85,36.82,36.83,168914.0,27.5025,27.51,27.4876,27.495,168914.0
2015-12-16 12:20:00,36.83,36.85,36.82,36.85,232599.0,27.495,27.51,27.4876,27.51,232599.0
2015-12-16 12:30:00,36.84,36.87,36.84,36.87,146677.0,27.5025,27.5249,27.5025,27.5249,146677.0
2015-12-16 12:40:00,36.86,36.87,36.84,36.84,120781.0,27.5174,27.5249,27.5025,27.5025,120781.0
2015-12-16 12:50:00,36.84,36.86,36.81,36.81,271724.0,27.5025,27.5174,27.4801,27.4801,271724.0
2015-12-16 13:00:00,36.82,36.87,36.81,36.87,157201.0,27.4876,27.5249,27.4801,27.5249,157201.0
2015-12-16 13:10:00,36.87,36.87,36.85,36.86,153662.0,27.5249,27.5249,27.51,27.5174,153662.0
2015-12-16 13:20:00,36.86,36.9,36.85,36.9,269513.0,27.5174,27.5473,27.51,27.5473,269513.0
2015-12-16 13:30:00,36.89,36.9,36.85,36.85,407357.0,27.5398,27.5473,27.51,27.51,407357.0
2015-12-16 13:40:00,36.86,36.9,36.84,36.9,329899.0,27.5174,27.5473,27.5025,27.5473,329899.0
2015-12-16 13:50:00,36.91,36.99,36.89,36.98,307407.0,27.5548,27.6145,27.5398,27.607,307407.0
2015-12-16 14:00:00,36.91,37.04,36.75,37.0,559775.0,27.5548,27.6518,27.4353,27.622,559775.0
2015-12-16 14:10:00,36.99,37.05,36.92,36.99,408101.0,27.6145,27.6593,27.5622,27.6145,408101.0
2015-12-16 14:20:00,36.98,37.02,36.92,36.97,457508.0,27.607,27.6369,27.5622,27.5996,457508.0
2015-12-16 14:30:00,36.97,37.06,36.91,37.02,755674.0,27.5996,27.6667,27.5548,27.6369,755674.0
2015-12-16 14:40:00,37.02,37.13,37.0,37.11,351994.0,27.6369,27.719,27.622,27.7041,351994.0
2015-12-16 14:50:00,37.11,37.28,37.1,37.27,297151.0,27.7041,27.831,27.6966,27.8235,297151.0
2015-12-16 15:00:00,37.26,37.28,37.17,37.18,560230.0,27.8161,27.831,27.7489,27.7563,560230.0
2015-12-16 15:10:00,37.18,37.22,37.12,37.13,641978.0,27.7563,27.7862,27.7115,27.719,641978.0
2015-12-16 15:20:00,37.13,37.19,37.13,37.18,303782.0,27.719,27.7638,27.719,27.7563,303782.0
2015-12-16 15:30:00,37.17,37.23,37.16,37.21,796484.0,27.7489,27.7937,27.7414,27.7787,796484.0
2015-12-16 15:40:00,37.21,37.26,37.2,37.22,296993.0,27.7787,27.8161,27.7713,27.7862,296993.0
2015-12-16 15:50:00,37.21,37.24,37.18,37.19,396947.0,27.7787,27.8011,27.7563,27.7638,396947.0
2015-12-17 09:30:00,37.15,37.16,37.07,37.07,701604.0,27.7339,27.7414,27.6742,27.6742,701604.0
2015-12-17 09:40:00,37.08,37.09,37.0,37.01,405141.0,27.6817,27.6891,27.622,27.6294,405141.0
2015-12-17 09:50:00,37.0,37.07,36.96,37.05,282465.0,27.622,27.6742,27.5921,27.6593,282465.0
2015-12-17 10:00:00,37.05,37.05,36.99,37.01,322168.0,27.6593,27.6593,27.6145,27.6294,322168.0
2015-12-17 10:10:00,37.0,37.03,36.96,36.96,560245.0,27.622,27.6444,27.5921,27.5921,560245.0
2015-12-17 10:20:00,36.97,37.02,36.96,37.02,438406.0,27.5996,27.6369,27.5921,27.6369,438406.0
2015-12-17 10:30:00,37.01,37.03,36.97,36.98,643152.0,27.6294,27.6444,27.5996,27.607,643152.0
2015-12-17 10:40:00,36.98,37.0,36.93,36.93,288519.0,27.607,27.622,27.5697,27.5697,288519.0
2015-12-17 10:50:00,36.94,36.94,36.87,36.89,436445.0,27.5772,27.5772,27.5249,27.5398,436445.0
2015-12-17 11:00:00,36.89,36.91,36.84,36.86,150647.0,27.5398,27.5548,27.5025,27.5174,150647.0
2015-12-17 11:10:00,36.85,36.88,36.79,36.8,203939.0,27.51,27.5324,27.4652,27.4726,203939.0
2015-12-17 11:20:00,36.8,36.86,36.77,36.85,164969.0,27.4726,27.5174,27.4503,27.51,164969.0
2015-12-17 11:30:00,36.85,36.88,36.81,36.87,319495.0,27.51,27.5324,27.4801,27.5249,319495.0
2015-12-17 11:40:00,36.86,36.88,36.83,36.86,239709.0,27.5174,27.5324,27.495,27.5174,239709.0
2015-12-17 11:50:00,36.87,36.89,36.82,36.83,241446.0,27.5249,27.5398,27.4876,27.495,241446.0
2015-12-17 12:00:00,36.83,36.84,36.79,36.84,327205.0,27.495,27.5025,27.4652,27.5025,327205.0
2015-12-17 12:10:00,36.83,36.89,36.83,36.89,297499.0,27.495,27.5398,27.495,27.5398,297499.0
2015-12-17 12:20:00,36.88,36.89,36.83,36.84,322834.0,27.5324,27.5398,27.495,27.5025,322834.0
2015-12-17 12:30:00,36.84,36.87,36.8,36.81,502805.0,27.5025,27.5249,27.4726,27.4801,502805.0
2015-12-17 12:40:00,36.8,36.82,36.77,36.79,374373.0,27.4726,27.4876,27.4503,27.4652,374373.0
2015-12-17 12:50:00,36.79,36.85,36.77,36.85,262131.0,27.4652,27.51,27.4503,27.51,262131.0
2015-12-17 13:00:00,36.84,36.86,36.82,36.84,203764.0,27.5025,27.5174,27.4876,27.5025,203764.0
2015-12-17 13:10:00,36.85,36.9,36.84,36.88,311796.0,27.51,27.5473,27.5025,27.5324,311796.0
2015-12-17 13:20:00,36.88,36.92,36.86,36.89,276257.0,27.5324,27.5622,27.5174,27.5398,276257.0
2015-12-17 13:30:00,36.89,36.9,36.86,36.89,347569.0,27.5398,27.5473,27.5174,27.5398,347569.0
2015-12-17 13:40:00,36.89,36.93,36.87,36.93,395361.0,27.5398,27.5697,27.5249,27.5697,395361.0
2015-12-17 13:50:00,36.92,36.93,36.89,36.91,191836.0,27.5622,27.5697,27.5398,27.5548,191836.0
2015-12-17 14:00:00,36.92,36.94,36.9,36.91,290530.0,27.5622,27.5772,27.5473,27.5548,290530.0
2015-12-17 14:10:00,36.91,36.91,36.87,36.9,382967.0,27.5548,27.5548,27.5249,27.5473,382967.0
2015-12-17 14:20:00,36.9,36.91,36.86,36.88,282998.0,27.5473,27.5548,27.5174,27.5324,282998.0
2015-12-17 14:30:00,36.87,36.88,36.85,36.86,506040.0,27.5249,27.5324,27.51,27.5174,506040.0
2015-12-17 14:40:00,36.86,36.86,36.79,36.8,267872.0,27.5174,27.5174,27.4652,27.4726,267872.0
2015-12-17 14:50:00,36.8,36.83,36.79,36.82,403605.0,27.4726,27.495,27.4652,27.4876,403605.0
2015-12-17 15:00:00,36.83,36.85,36.81,36.84,451049.0,27.495,27.51,27.4801,27.5025,451049.0
2015-12-17 15:10:00,36.84,36.86,36.81,36.82,299568.0,27.5025,27.5174,27.4801,27.4876,299568.0
2015-12-17 15:20:00,36.82,36.84,36.79,36.81,253401.0,27.4876,27.5025,27.4652,27.4801,253401.0
2015-12-17 15:30:00,36.8,36.87,36.79,36.85,833971.0,27.4726,27.5249,27.4652,27.51,833971.0
2015-12-17 15:40:00,36.84,36.86,36.82,36.84,407873.0,27.5025,27.5174,27.4876,27.5025,407873.0
2015-12-17 15:50:00,36.84,36.84,36.73,36.74,843098.0,27.5025,27.5025,27.4204,27.4279,843098.0
2015-12-18 09:30:00,36.56,36.6,36.53,36.55,258556.0,27.2935,27.3233,27.2711,27.286,258556.0
2015-12-18 09:40:00,36.55,36.58,36.53,36.55,309136.0,27.286,27.3084,27.2711,27.286,309136.0
2015-12-18 09:50:00,36.56,36.57,36.51,36.55,214822.0,27.2935,27.3009,27.2562,27.286,214822.0
2015-12-18 10:00:00,36.55,36.58,36.51,36.52,197831.0,27.286,27.3084,27.2562,27.2636,197831.0
2015-12-18 10:10:00,36.52,36.55,36.49,36.51,190319.0,27.2636,27.286,27.2412,27.2562,190319.0
2015-12-18 10:20:00,36.51,36.57,36.51,36.52,292173.0,27.2562,27.3009,27.2562,27.2636,292173.0
2015-12-18 10:30:00,36.51,36.53,36.45,36.49,371071.0,27.2562,27.2711,27.2114,27.2412,371071.0
2015-12-18 10:40:00,36.49,36.5,36.46,36.48,423534.0,27.2412,27.2487,27.2188,27.2338,423534.0
2015-12-18 10:50:00,36.48,36.56,36.47,36.56,157293.0,27.2338,27.2935,27.2263,27.2935,157293.0
2015-12-18 11:00:00,36.56,36.58,36.52,36.58,289693.0,27.2935,27.3084,27.2636,27.3084,289693.0
2015-12-18 11:10:00,36.58,36.61,36.56,36.6,305461.0,27.3084,27.3308,27.2935,27.3233,305461.0
2015-12-18 11:20:00,36.61,36.63,36.56,36.57,233277.0,27.3308,27.3457,27.2935,27.3009,233277.0
2015-12-18 11:30:00,36.57,36.59,36.53,36.58,297395.0,27.3009,27.3159,27.2711,27.3084,297395.0
2015-12-18 11:40:00,36.59,36.59,36.54,36.55,120402.0,27.3159,27.3159,27.2785,27.286,120402.0
2015-12-18 11:50:00,36.55,36.55,36.48,36.5,236506.0,27.286,27.286,27.2338,27.2487,236506.0
2015-12-18 12:00:00,36.5,36.53,36.48,36.51,227627.0,27.2487,27.2711,27.2338,27.2562,227627.0
2015-12-18 12:10:00,36.51,36.53,36.44,36.46,285440.0,27.2562,27.2711,27.2039,27.2188,285440.0
2015-12-18 12:20:00,36.46,36.48,36.44,36.45,207600.0,27.2188,27.2338,27.2039,27.2114,207600.0
2015-12-18 12:30:00,36.44,36.45,36.4,36.42,186320.0,27.2039,27.2114,27.174,27.189,186320.0
2015-12-18 12:40:00,36.42,36.45,36.41,36.45,197696.0,27.189,27.2114,27.1815,27.2114,197696.0
2015-12-18 12:50:00,36.44,36.46,36.41,36.43,194304.0,27.2039,27.2188,27.1815,27.1964,194304.0
2015-12-18 13:00:00,36.43,36.49,36.42,36.48,405297.0,27.1964,27.2412,27.189,27.2338,405297.0
2015-12-18 13:10:00,36.48,36.48,36.42,36.44,287093.0,27.2338,27.2338,27.189,27.2039,287093.0
2015-12-18 13:20:00,36.44,36.45,36.4,36.41,417180.0,27.2039,27.2114,27.174,27.1815,417180.0
2015-12-18 13:30:00,36.41,36.43,36.39,36.39,370743.0,27.1815,27.1964,27.1666,27.1666,370743.0
2015-12-18 13:40:00,36.39,36.45,36.39,36.41,562967.0,27.1666,27.2114,27.1666,27.1815,562967.0
2015-12-18 13:50:00,36.4,36.46,36.4,36.45,621181.0,27.174,27.2188,27.174,27.2114,621181.0
2015-12-18 14:00:00,36.45,36.51,36.44,36.5,455420.0,27.2114,27.2562,27.2039,27.2487,455420.0
2015-12-18 14:10:00,36.49,36.52,36.45,36.47,319669.0,27.2412,27.2636,27.2114,27.2263,319669.0
2015-12-18 14:20:00,36.47,36.52,36.47,36.52,391633.0,27.2263,27.2636,27.2263,27.2636,391633.0
2015-12-18 14:30:00,36.51,36.53,36.5,36.52,319524.0,27.2562,27.2711,27.2487,27.2636,319524.0
2015-12-18 14:40:00,36.52,36.52,36.47,36.48,466839.0,27.2636,27.2636,27.2263,27.2338,466839.0
2015-12-18 14:50:00,36.48,36.51,36.47,36.49,545340.0,27.2338,27.2562,27.2263,27.2412,545340.0
2015-12-18 15:00:00,36.49,36.52,36.48,36.5,413356.0,27.2412,27.2636,27.2338,27.2487,413356.0
2015-12-18 15:10:00,36.49,36.49,36.43,36.44,388466.0,27.2412,27.2412,27.1964,27.2039,388466.0
2015-12-18 15:20:00,36.44,36.45,36.4,36.44,586083.0,27.2039,27.2114,27.174,27.2039,586083.0
2015-12-18 15:30:00,36.44,36.5,36.43,36.46,446053.0,27.2039,27.2487,27.1964,27.2188,446053.0
2015-12-18 15:40:00,36.47,36.49,36.45,36.47,305808.0,27.2263,27.2412,27.2114,27.2263,305808.0
2015-12-18 15:50:00,36.47,36.48,36.37,36.38,579865.0,27.2263,27.2338,27.1516,27.1591,579865.0
2015-12-21 09:30:00,36.54,36.61,36.51,36.52,415177.0,27.4443,27.4969,27.4218,27.4293,415177.0
2015-12-21 09:40:00,36.51,36.54,36.48,36.53,181055.0,27.4218,27.4443,27.3992,27.4368,181055.0
2015-12-21 09:50:00,36.53,36.54,36.48,36.5,166607.0,27.4368,27.4443,27.3992,27.4143,166607.0
2015-12-21 10:00:00,36.49,36.57,36.48,36.56,180537.0,27.4068,27.4668,27.3992,27.4593,180537.0
2015-12-21 10:10:00,36.56,36.57,36.53,36.56,197383.0,27.4593,27.4668,27.4368,27.4593,197383.0
2015-12-21 10:20:00,36.56,36.58,36.53,36.55,291833.0,27.4593,27.4743,27.4368,27.4518,291833.0
2015-12-21 10:30:00,36.56,36.59,36.54,36.56,166990.0,27.4593,27.4819,27.4443,27.4593,166990.0
2015-12-21 10:40:00,36.56,36.56,36.47,36.48,619714.0,27.4593,27.4593,27.3917,27.3992,619714.0
2015-12-21 10:50:00,36.48,36.48,36.43,36.44,174540.0,27.3992,27.3992,27.3617,27.3692,174540.0
2015-12-21 11:00:00,36.44,36.46,36.4,36.4,238963.0,27.3692,27.3842,27.3392,27.3392,238963.0
2015-12-21 11:10:00,36.41,36.41,36.35,36.36,299735.0,27.3467,27.3467,27.3016,27.3091,299735.0
2015-12-21 11:20:00,36.35,36.38,36.27,36.3,673535.0,27.3016,27.3241,27.2415,27.264,673535.0
2015-12-21 11:30:00,36.31,36.31,36.19,36.2,445780.0,27.2716,27.2716,27.1814,27.1889,445780.0
2015-12-21 11:40:00,36.2,36.24,36.17,36.19,323716.0,27.1889,27.219,27.1664,27.1814,323716.0
2015-12-21 11:50:00,36.19,36.24,36.18,36.23,309938.0,27.1814,27.219,27.1739,27.2115,309938.0
2015-12-21 12:00:00,36.23,36.24,36.19,36.21,285896.0,27.2115,27.219,27.1814,27.1964,285896.0
2015-12-21 12:10:00,36.21,36.23,36.18,36.19,348711.0,27.1964,27.2115,27.1739,27.1814,348711.0
2015-12-21 12:20:00,36.2,36.22,36.19,36.2,478280.0,27.1889,27.204,27.1814,27.1889,478280.0
2015-12-21 12:30:00,36.19,36.24,36.19,36.21,360632.0,27.1814,27.219,27.1814,27.1964,360632.0
2015-12-21 12:40:00,36.21,36.24,36.2,36.22,247321.0,27.1964,27.219,27.1889,27.204,247321.0
2015-12-21 12:50:00,36.22,36.27,36.21,36.27,529162.0,27.204,27.2415,27.1964,27.2415,529162.0
2015-12-21 13:00:00,36.26,36.3,36.25,36.28,232244.0,27.234,27.264,27.2265,27.249,232244.0
2015-12-21 13:10:00,36.29,36.3,36.27,36.27,231139.0,27.2565,27.264,27.2415,27.2415,231139.0
2015-12-21 13:20:00,36.27,36.31,36.27,36.3,212974.0,27.2415,27.2716,27.2415,27.264,212974.0
2015-12-21 13:30:00,36.3,36.34,36.29,36.33,261768.0,27.264,27.2941,27.2565,27.2866,261768.0
2015-12-21 13:40:00,36.33,36.34,36.3,36.3,242184.0,27.2866,27.2941,27.264,27.264,242184.0
2015-12-21 13:50:00,36.3,36.32,36.27,36.27,413270.0,27.264,27.2791,27.2415,27.2415,413270.0
2015-12-21 14:00:00,36.27,36.31,36.27,36.29,304556.0,27.2415,27.2716,27.2415,27.2565,304556.0
2015-12-21 14:10:00,36.29,36.29,36.26,36.27,315895.0,27.2565,27.2565,27.234,27.2415,315895.0
2015-12-21 14:20:00,36.27,36.28,36.24,36.26,358847.0,27.2415,27.249,27.219,27.234,358847.0
2015-12-21 14:30:00,36.25,36.26,36.23,36.26,615760.0,27.2265,27.234,27.2115,27.234,615760.0
2015-12-21 14:40:00,36.25,36.26,36.22,36.25,362826.0,27.2265,27.234,27.204,27.2265,362826.0
2015-12-21 14:50:00,36.25,36.26,36.23,36.23,356589.0,27.2265,27.234,27.2115,27.2115,356589.0
2015-12-21 15:00:00,36.23,36.26,36.21,36.22,411044.0,27.2115,27.234,27.1964,27.204,411044.0
2015-12-21 15:10:00,36.21,36.23,36.19,36.19,467063.0,27.1964,27.2115,27.1814,27.1814,467063.0
2015-12-21 15:20:00,36.19,36.22,36.18,36.22,489977.0,27.1814,27.204,27.1739,27.204,489977.0
2015-12-21 15:30:00,36.22,36.27,36.21,36.26,836869.0,27.204,27.2415,27.1964,27.234,836869.0
2015-12-21 15:40:00,36.26,36.31,36.25,36.3,577113.0,27.234,27.2716,27.2265,27.264,577113.0
2015-12-21 15:50:00,36.29,36.37,36.29,36.36,397714.0,27.2565,27.3166,27.2565,27.3091,397714.0
2015-12-22 09:30:00,36.47,36.49,36.37,36.41,492190.0,27.3917,27.4068,27.3166,27.3467,492190.0
2015-12-22 09:40:00,36.4,36.43,36.37,36.38,450058.0,27.3392,27.3617,27.3166,27.3241,450058.0
2015-12-22 09:50:00,36.37,36.41,36.35,36.4,574291.0,27.3166,27.3467,27.3016,27.3392,574291.0
2015-12-22 10:00:00,36.4,36.43,36.37,36.41,272368.0,27.3392,27.3617,27.3166,27.3467,272368.0
2015-12-22 10:10:00,36.41,36.45,36.36,36.39,235358.0,27.3467,27.3767,27.3091,27.3316,235358.0
2015-12-22 10:20:00,36.38,36.47,36.38,36.45,418284.0,27.3241,27.3917,27.3241,27.3767,418284.0
2015-12-22 10:30:00,36.45,36.47,36.41,36.47,269934.0,27.3767,27.3917,27.3467,27.3917,269934.0
2015-12-22 10:40:00,36.46,36.48,36.41,36.42,274169.0,27.3842,27.3992,27.3467,27.3542,274169.0
2015-12-22 10:50:00,36.43,36.43,36.39,36.4,173227.0,27.3617,27.3617,27.3316,27.3392,173227.0
2015-12-22 11:00:00,36.4,36.44,36.38,36.42,243455.0,27.3392,27.3692,27.3241,27.3542,243455.0
2015-12-22 11:10:00,36.43,36.46,36.41,36.44,124431.0,27.3617,27.3842,27.3467,27.3692,124431.0
2015-12-22 11:20:00,36.43,36.44,36.36,36.38,231196.0,27.3617,27.3692,27.3091,27.3241,231196.0
2015-12-22 11:30:00,36.38,36.45,36.38,36.44,474222.0,27.3241,27.3767,27.3241,27.3692,474222.0
2015-12-22 11:40:00,36.43,36.48,36.43,36.46,182358.0,27.3617,27.3992,27.3617,27.3842,182358.0
2015-12-22 11:50:00,36.47,36.48,36.45,36.47,140868.0,27.3917,27.3992,27.3767,27.3917,140868.0
2015-12-22 12:00:00,36.47,36.47,36.42,36.46,214122.0,27.3917,27.3917,27.3542,27.3842,214122.0
2015-12-22 12:10:00,36.45,36.47,36.42,36.46,311369.0,27.3767,27.3917,27.3542,27.3842,311369.0
2015-12-22 12:20:00,36.46,36.48,36.44,36.47,631806.0,27.3842,27.3992,27.3692,27.3917,631806.0
2015-12-22 12:30:00,36.47,36.51,36.46,36.51,309724.0,27.3917,27.4218,27.3842,27.4218,309724.0
2015-12-22 12:40:00,36.51,36.52,36.5,36.51,156351.0,27.4218,27.4293,27.4143,27.4218,156351.0
2015-12-22 12:50:00,36.52,36.55,36.51,36.55,324531.0,27.4293,27.4518,27.4218,27.4518,324531.0
2015-12-22 13:00:00,36.55,36.56,36.53,36.53,186895.0,27.4518,27.4593,27.4368,27.4368,186895.0
2015-12-22 13:10:00,36.53,36.56,36.52,36.54,166133.0,27.4368,27.4593,27.4293,27.4443,166133.0
2015-12-22 13:20:00,36.55,36.56,36.53,36.55,252501.0,27.4518,27.4593,27.4368,27.4518,252501.0
2015-12-22 13:30:00,36.55,36.56,36.53,36.55,157268.0,27.4518,27.4593,27.4368,27.4518,157268.0
2015-12-22 13:40:00,36.54,36.57,36.53,36.57,147738.0,27.4443,27.4668,27.4368,27.4668,147738.0
2015-12-22 13:50:00,36.57,36.58,36.55,36.58,160333.0,27.4668,27.4743,27.4518,27.4743,160333.0
2015-12-22 14:00:00,36.58,36.59,36.56,36.56,127080.0,27.4743,27.4819,27.4593,27.4593,127080.0
2015-12-22 14:10:00,36.56,36.59,36.56,36.58,198592.0,27.4593,27.4819,27.4593,27.4743,198592.0
2015-12-22 14:20:00,36.59,36.61,36.57,36.59,272186.0,27.4819,27.4969,27.4668,27.4819,272186.0
2015-12-22 14:30:00,36.58,36.59,36.56,36.58,155552.0,27.4743,27.4819,27.4593,27.4743,155552.0
2015-12-22 14:40:00,36.58,36.58,36.55,36.57,262913.0,27.4743,27.4743,27.4518,27.4668,262913.0
2015-12-22 14:50:00,36.56,36.59,36.56,36.59,338347.0,27.4593,27.4819,27.4593,27.4819,338347.0
2015-12-22 15:00:00,36.59,36.64,36.58,36.63,822070.0,27.4819,27.5194,27.4743,27.5119,822070.0
2015-12-22 15:10:00,36.63,36.66,36.62,36.66,576975.0,27.5119,27.5344,27.5044,27.5344,576975.0
2015-12-22 15:20:00,36.66,36.68,36.65,36.65,418007.0,27.5344,27.5495,27.5269,27.5269,418007.0
2015-12-22 15:30:00,36.66,36.66,36.63,36.65,343425.0,27.5344,27.5344,27.5119,27.5269,343425.0
2015-12-22 15:40:00,36.65,36.65,36.55,36.57,887701.0,27.5269,27.5269,27.4518,27.4668,887701.0
2015-12-22 15:50:00,36.57,36.64,36.56,36.62,585228.0,27.4668,27.5194,27.4593,27.5044,585228.0
2015-12-23 09:30:00,36.94,36.99,36.87,36.96,433158.0,27.7447,27.7823,27.6922,27.7598,433158.0
2015-12-23 09:40:00,36.96,36.99,36.94,36.98,418078.0,27.7598,27.7823,27.7447,27.7748,418078.0
2015-12-23 09:50:00,36.98,37.02,36.98,37.0,223349.0,27.7748,27.8048,27.7748,27.7898,223349.0
2015-12-23 10:00:00,37.0,37.04,37.0,37.02,430018.0,27.7898,27.8198,27.7898,27.8048,430018.0
2015-12-23 10:10:00,37.02,37.06,37.01,37.03,277257.0,27.8048,27.8349,27.7973,27.8123,277257.0
2015-12-23 10:20:00,37.04,37.06,36.98,36.99,453065.0,27.8198,27.8349,27.7748,27.7823,453065.0
2015-12-23 10:30:00,37.0,37.06,36.99,37.06,403185.0,27.7898,27.8349,27.7823,27.8349,403185.0
2015-12-23 10:40:00,37.06,37.08,37.04,37.07,323087.0,27.8349,27.8499,27.8198,27.8424,323087.0
2015-12-23 10:50:00,37.07,37.09,37.06,37.08,250040.0,27.8424,27.8574,27.8349,27.8499,250040.0
2015-12-23 11:00:00,37.08,37.08,37.01,37.01,536723.0,27.8499,27.8499,27.7973,27.7973,536723.0
2015-12-23 11:10:00,37.01,37.06,37.0,37.06,192826.0,27.7973,27.8349,27.7898,27.8349,192826.0
2015-12-23 11:20:00,37.05,37.07,37.01,37.04,196291.0,27.8274,27.8424,27.7973,27.8198,196291.0
2015-12-23 11:30:00,37.05,37.07,37.01,37.04,423520.0,27.8274,27.8424,27.7973,27.8198,423520.0
2015-12-23 11:40:00,37.03,37.05,37.03,37.05,181992.0,27.8123,27.8274,27.8123,27.8274,181992.0
2015-12-23 11:50:00,37.04,37.05,37.02,37.05,378582.0,27.8198,27.8274,27.8048,27.8274,378582.0
2015-12-23 12:00:00,37.04,37.07,37.04,37.06,151337.0,27.8198,27.8424,27.8198,27.8349,151337.0
2015-12-23 12:10:00,37.06,37.08,37.05,37.08,155130.0,27.8349,27.8499,27.8274,27.8499,155130.0
2015-12-23 12:20:00,37.07,37.09,37.07,37.07,272622.0,27.8424,27.8574,27.8424,27.8424,272622.0
2015-12-23 12:30:00,37.08,37.08,37.06,37.07,233945.0,27.8499,27.8499,27.8349,27.8424,233945.0
2015-12-23 12:40:00,37.07,37.08,37.06,37.07,231087.0,27.8424,27.8499,27.8349,27.8424,231087.0
2015-12-23 12:50:00,37.08,37.1,37.07,37.09,186499.0,27.8499,27.8649,27.8424,27.8574,186499.0
2015-12-23 13:00:00,37.09,37.1,37.06,37.07,257566.0,27.8574,27.8649,27.8349,27.8424,257566.0
2015-12-23 13:10:00,37.06,37.08,37.05,37.05,173358.0,27.8349,27.8499,27.8274,27.8274,173358.0
2015-12-23 13:20:00,37.05,37.08,37.05,37.07,350912.0,27.8274,27.8499,27.8274,27.8424,350912.0
2015-12-23 13:30:00,37.06,37.08,37.04,37.05,232988.0,27.8349,27.8499,27.8198,27.8274,232988.0
2015-12-23 13:40:00,37.05,37.08,37.04,37.08,178471.0,27.8274,27.8499,27.8198,27.8499,178471.0
2015-12-23 13:50:00,37.08,37.12,37.08,37.12,231587.0,27.8499,27.8799,27.8499,27.8799,231587.0
2015-12-23 14:00:00,37.12,37.13,37.1,37.13,240710.0,27.8799,27.8874,27.8649,27.8874,240710.0
2015-12-23 14:10:00,37.12,37.15,37.1,37.14,312261.0,27.8799,27.9025,27.8649,27.895,312261.0
2015-12-23 14:20:00,37.13,37.15,37.12,37.14,385856.0,27.8874,27.9025,27.8799,27.895,385856.0
2015-12-23 14:30:00,37.13,37.21,37.13,37.19,243870.0,27.8874,27.9475,27.8874,27.9325,243870.0
2015-12-23 14:40:00,37.2,37.21,37.16,37.18,393633.0,27.94,27.9475,27.91,27.925,393633.0
2015-12-23 14:50:00,37.19,37.21,37.18,37.19,437861.0,27.9325,27.9475,27.925,27.9325,437861.0
2015-12-23 15:00:00,37.2,37.21,37.17,37.18,518979.0,27.94,27.9475,27.9175,27.925,518979.0
2015-12-23 15:10:00,37.18,37.2,37.17,37.19,368987.0,27.925,27.94,27.9175,27.9325,368987.0
2015-12-23 15:20:00,37.19,37.21,37.18,37.2,272900.0,27.9325,27.9475,27.925,27.94,272900.0
2015-12-23 15:30:00,37.2,37.2,37.16,37.18,321754.0,27.94,27.94,27.91,27.925,321754.0
2015-12-23 15:40:00,37.18,37.22,37.17,37.2,423163.0,27.925,27.955,27.9175,27.94,423163.0
2015-12-23 15:50:00,37.2,37.23,37.19,37.23,634625.0,27.94,27.9625,27.9325,27.9625,634625.0
2015-12-24 09:30:00,37.12,37.18,37.05,37.16,609354.0,27.8799,27.925,27.8274,27.91,609354.0
2015-12-24 09:40:00,37.15,37.17,37.13,37.16,330533.0,27.9025,27.9175,27.8874,27.91,330533.0
2015-12-24 09:50:00,37.16,37.18,37.14,37.15,198485.0,27.91,27.925,27.895,27.9025,198485.0
2015-12-24 10:00:00,37.14,37.15,37.13,37.15,327805.0,27.895,27.9025,27.8874,27.9025,327805.0
2015-12-24 10:10:00,37.14,37.18,37.14,37.18,333337.0,27.895,27.925,27.895,27.925,333337.0
2015-12-24 10:20:00,37.18,37.2,37.16,37.2,210309.0,27.925,27.94,27.91,27.94,210309.0
2015-12-24 10:30:00,37.2,37.2,37.16,37.16,242712.0,27.94,27.94,27.91,27.91,242712.0
2015-12-24 10:40:00,37.17,37.2,37.16,37.19,469021.0,27.9175,27.94,27.91,27.9325,469021.0
2015-12-24 10:50:00,37.19,37.21,37.18,37.21,244851.0,27.9325,27.9475,27.925,27.9475,244851.0
2015-12-24 11:00:00,37.22,37.22,37.19,37.21,211673.0,27.955,27.955,27.9325,27.9475,211673.0
2015-12-24 11:10:00,37.21,37.22,37.19,37.2,268684.0,27.9475,27.955,27.9325,27.94,268684.0
2015-12-24 11:20:00,37.19,37.22,37.19,37.22,250500.0,27.9325,27.955,27.9325,27.955,250500.0
2015-12-24 11:30:00,37.22,37.23,37.19,37.2,278607.0,27.955,27.9625,27.9325,27.94,278607.0
2015-12-24 11:40:00,37.2,37.22,37.19,37.21,361644.0,27.94,27.955,27.9325,27.9475,361644.0
2015-12-24 11:50:00,37.22,37.23,37.2,37.22,562579.0,27.955,27.9625,27.94,27.955,562579.0
2015-12-24 12:00:00,37.22,37.22,37.2,37.22,297631.0,27.955,27.955,27.94,27.955,297631.0
2015-12-24 12:10:00,37.22,37.23,37.21,37.23,320022.0,27.955,27.9625,27.9475,27.9625,320022.0
2015-12-24 12:20:00,37.23,37.24,37.21,37.23,226476.0,27.9625,27.9701,27.9475,27.9625,226476.0
2015-12-24 12:30:00,37.23,37.23,37.21,37.23,221209.0,27.9625,27.9625,27.9475,27.9625,221209.0
2015-12-24 12:40:00,37.23,37.23,37.2,37.2,144803.0,27.9625,27.9625,27.94,27.94,144803.0
2015-12-24 12:50:00,37.2,37.21,37.13,37.13,473795.0,27.94,27.9475,27.8874,27.8874,473795.0
2015-12-28 09:30:00,37.09,37.09,36.98,37.01,376426.0,27.8574,27.8574,27.7748,27.7973,376426.0
2015-12-28 09:40:00,37.01,37.05,37.0,37.02,424395.0,27.7973,27.8274,27.7898,27.8048,424395.0
2015-12-28 09:50:00,37.02,37.03,37.0,37.0,182326.0,27.8048,27.8123,27.7898,27.7898,182326.0
2015-12-28 10:00:00,37.0,37.01,36.93,36.98,960557.0,27.7898,27.7973,27.7372,27.7748,960557.0
2015-12-28 10:10:00,36.98,36.99,36.96,36.97,559858.0,27.7748,27.7823,27.7598,27.7673,559858.0
2015-12-28 10:20:00,36.98,36.99,36.97,36.99,132480.0,27.7748,27.7823,27.7673,27.7823,132480.0
2015-12-28 10:30:00,36.99,37.02,36.98,36.99,252848.0,27.7823,27.8048,27.7748,27.7823,252848.0
2015-12-28 10:40:00,36.99,37.0,36.91,36.92,220784.0,27.7823,27.7898,27.7222,27.7297,220784.0
2015-12-28 10:50:00,36.92,36.95,36.91,36.95,130474.0,27.7297,27.7522,27.7222,27.7522,130474.0
2015-12-28 11:00:00,36.94,36.98,36.93,36.98,132905.0,27.7447,27.7748,27.7372,27.7748,132905.0
2015-12-28 11:10:00,36.98,36.99,36.96,36.97,261615.0,27.7748,27.7823,27.7598,27.7673,261615.0
2015-12-28 11:20:00,36.97,36.98,36.94,36.96,321245.0,27.7673,27.7748,27.7447,27.7598,321245.0
2015-12-28 11:30:00,36.96,36.99,36.93,36.98,200908.0,27.7598,27.7823,27.7372,27.7748,200908.0
2015-12-28 11:40:00,36.98,36.99,36.96,36.98,173004.0,27.7748,27.7823,27.7598,27.7748,173004.0
2015-12-28 11:50:00,36.98,37.0,36.98,36.98,159572.0,27.7748,27.7898,27.7748,27.7748,159572.0
2015-12-28 12:00:00,36.98,37.01,36.98,37.0,163381.0,27.7748,27.7973,27.7748,27.7898,163381.0
2015-12-28 12:10:00,37.01,37.01,36.98,36.99,138398.0,27.7973,27.7973,27.7748,27.7823,138398.0
2015-12-28 12:20:00,36.98,36.99,36.95,36.98,183248.0,27.7748,27.7823,27.7522,27.7748,183248.0
2015-12-28 12:30:00,36.98,36.99,36.97,36.98,194285.0,27.7748,27.7823,27.7673,27.7748,194285.0
2015-12-28 12:40:00,36.98,36.99,36.96,36.99,208104.0,27.7748,27.7823,27.7598,27.7823,208104.0
2015-12-28 12:50:00,36.99,36.99,36.96,36.98,263239.0,27.7823,27.7823,27.7598,27.7748,263239.0
2015-12-28 13:00:00,36.98,37.0,36.97,36.99,221868.0,27.7748,27.7898,27.7673,27.7823,221868.0
2015-12-28 13:10:00,36.98,37.04,36.98,37.03,196051.0,27.7748,27.8198,27.7748,27.8123,196051.0
2015-12-28 13:20:00,37.03,37.05,37.01,37.02,231144.0,27.8123,27.8274,27.7973,27.8048,231144.0
2015-12-28 13:30:00,37.02,37.05,37.0,37.0,128128.0,27.8048,27.8274,27.7898,27.7898,128128.0
2015-12-28 13:40:00,37.0,37.02,36.99,37.01,189264.0,27.7898,27.8048,27.7823,27.7973,189264.0
2015-12-28 13:50:00,37.0,37.01,36.97,36.98,114326.0,27.7898,27.7973,27.7673,27.7748,114326.0
2015-12-28 14:00:00,36.98,37.01,36.97,37.0,148167.0,27.7748,27.7973,27.7673,27.7898,148167.0
2015-12-28 14:10:00,37.01,37.01,36.98,37.0,158726.0,27.7973,27.7973,27.7748,27.7898,158726.0
2015-12-28 14:20:00,37.0,37.01,36.98,37.01,332237.0,27.7898,27.7973,27.7748,27.7973,332237.0
2015-12-28 14:30:00,37.01,37.01,36.98,36.98,309934.0,27.7973,27.7973,27.7748,27.7748,309934.0
2015-12-28 14:40:00,36.98,37.0,36.98,37.0,559742.0,27.7748,27.7898,27.7748,27.7898,559742.0
2015-12-28 14:50:00,37.0,37.01,36.99,37.0,395988.0,27.7898,27.7973,27.7823,27.7898,395988.0
2015-12-28 15:00:00,37.01,37.01,36.99,37.0,315461.0,27.7973,27.7973,27.7823,27.7898,315461.0
2015-12-28 15:10:00,37.0,37.01,36.98,36.99,275119.0,27.7898,27.7973,27.7748,27.7823,275119.0
2015-12-28 15:20:00,36.98,37.02,36.98,37.02,343210.0,27.7748,27.8048,27.7748,27.8048,343210.0
2015-12-28 15:30:00,37.02,37.04,37.01,37.02,603890.0,27.8048,27.8198,27.7973,27.8048,603890.0
2015-12-28 15:40:00,37.02,37.03,37.01,37.02,429353.0,27.8048,27.8123,27.7973,27.8048,429353.0
2015-12-28 15:50:00,37.02,37.03,37.0,37.03,728859.0,27.8048,27.8123,27.7898,27.8123,728859.0
2015-12-29 09:30:00,37.35,37.39,37.32,37.38,484547.0,28.0527,28.0827,28.0301,28.0752,484547.0
2015-12-29 09:40:00,37.38,37.39,37.35,37.37,153840.0,28.0752,28.0827,28.0527,28.0677,153840.0
2015-12-29 09:50:00,37.37,37.38,37.35,37.38,172189.0,28.0677,28.0752,28.0527,28.0752,172189.0
2015-12-29 10:00:00,37.38,37.41,37.37,37.37,211548.0,28.0752,28.0977,28.0677,28.0677,211548.0
2015-12-29 10:10:00,37.37,37.38,37.36,37.38,106217.0,28.0677,28.0752,28.0602,28.0752,106217.0
2015-12-29 10:20:00,37.37,37.4,37.36,37.38,246756.0,28.0677,28.0902,28.0602,28.0752,246756.0
2015-12-29 10:30:00,37.38,37.38,37.34,37.35,279543.0,28.0752,28.0752,28.0452,28.0527,279543.0
2015-12-29 10:40:00,37.35,37.36,37.33,37.34,129357.0,28.0527,28.0602,28.0377,28.0452,129357.0
2015-12-29 10:50:00,37.33,37.35,37.31,37.31,191419.0,28.0377,28.0527,28.0226,28.0226,191419.0
2015-12-29 11:00:00,37.32,37.35,37.31,37.34,151963.0,28.0301,28.0527,28.0226,28.0452,151963.0
2015-12-29 11:10:00,37.35,37.37,37.32,37.36,202120.0,28.0527,28.0677,28.0301,28.0602,202120.0
2015-12-29 11:20:00,37.37,37.38,37.33,37.36,202572.0,28.0677,28.0752,28.0377,28.0602,202572.0
2015-12-29 11:30:00,37.37,37.42,37.36,37.4,184944.0,28.0677,28.1053,28.0602,28.0902,184944.0
2015-12-29 11:40:00,37.4,37.4,37.36,37.36,96679.0,28.0902,28.0902,28.0602,28.0602,96679.0
2015-12-29 11:50:00,37.37,37.39,37.36,37.39,139272.0,28.0677,28.0827,28.0602,28.0827,139272.0
2015-12-29 12:00:00,37.38,37.4,37.37,37.39,166862.0,28.0752,28.0902,28.0677,28.0827,166862.0
2015-12-29 12:10:00,37.4,37.41,37.39,37.4,178781.0,28.0902,28.0977,28.0827,28.0902,178781.0
2015-12-29 12:20:00,37.41,37.41,37.39,37.39,154329.0,28.0977,28.0977,28.0827,28.0827,154329.0
2015-12-29 12:30:00,37.39,37.42,37.39,37.41,172089.0,28.0827,28.1053,28.0827,28.0977,172089.0
2015-12-29 12:40:00,37.42,37.42,37.4,37.41,140190.0,28.1053,28.1053,28.0902,28.0977,140190.0
2015-12-29 12:50:00,37.41,37.44,37.41,37.44,115094.0,28.0977,28.1203,28.0977,28.1203,115094.0
2015-12-29 13:00:00,37.44,37.44,37.42,37.43,160118.0,28.1203,28.1203,28.1053,28.1128,160118.0
2015-12-29 13:10:00,37.43,37.45,37.42,37.45,205465.0,28.1128,28.1278,28.1053,28.1278,205465.0
2015-12-29 13:20:00,37.45,37.45,37.42,37.43,262249.0,28.1278,28.1278,28.1053,28.1128,262249.0
2015-12-29 13:30:00,37.43,37.44,37.42,37.42,133779.0,28.1128,28.1203,28.1053,28.1053,133779.0
2015-12-29 13:40:00,37.42,37.43,37.42,37.43,114235.0,28.1053,28.1128,28.1053,28.1128,114235.0
2015-12-29 13:50:00,37.43,37.47,37.42,37.47,190668.0,28.1128,28.1428,28.1053,28.1428,190668.0
2015-12-29 14:00:00,37.47,37.48,37.45,37.47,133442.0,28.1428,28.1503,28.1278,28.1428,133442.0
2015-12-29 14:10:00,37.47,37.47,37.45,37.46,136213.0,28.1428,28.1428,28.1278,28.1353,136213.0
2015-12-29 14:20:00,37.47,37.47,37.44,37.47,311725.0,28.1428,28.1428,28.1203,28.1428,311725.0
2015-12-29 14:30:00,37.46,37.47,37.44,37.45,209010.0,28.1353,28.1428,28.1203,28.1278,209010.0
2015-12-29 14:40:00,37.44,37.46,37.44,37.46,170858.0,28.1203,28.1353,28.1203,28.1353,170858.0
2015-12-29 14:50:00,37.46,37.48,37.45,37.48,250318.0,28.1353,28.1503,28.1278,28.1503,250318.0
2015-12-29 15:00:00,37.48,37.51,37.47,37.5,242229.0,28.1503,28.1728,28.1428,28.1653,242229.0
2015-12-29 15:10:00,37.51,37.51,37.49,37.5,307498.0,28.1728,28.1728,28.1578,28.1653,307498.0
2015-12-29 15:20:00,37.49,37.51,37.49,37.5,628706.0,28.1578,28.1728,28.1578,28.1653,628706.0
2015-12-29 15:30:00,37.5,37.5,37.44,37.45,488113.0,28.1653,28.1653,28.1203,28.1278,488113.0
2015-12-29 15:40:00,37.45,37.46,37.43,37.43,360175.0,28.1278,28.1353,28.1128,28.1128,360175.0
2015-12-29 15:50:00,37.43,37.44,37.41,37.43,425812.0,28.1128,28.1203,28.0977,28.1128,425812.0
2015-12-30 09:30:00,37.31,37.33,37.25,37.26,298317.0,28.0226,28.0377,27.9776,27.9851,298317.0
2015-12-30 09:40:00,37.26,37.27,37.23,37.26,88556.0,27.9851,27.9926,27.9625,27.9851,88556.0
2015-12-30 09:50:00,37.25,37.26,37.23,37.24,169944.0,27.9776,27.9851,27.9625,27.9701,169944.0
2015-12-30 10:00:00,37.24,37.29,37.23,37.27,136957.0,27.9701,28.0076,27.9625,27.9926,136957.0
2015-12-30 10:10:00,37.27,37.29,37.25,37.26,83493.0,27.9926,28.0076,27.9776,27.9851,83493.0
2015-12-30 10:20:00,37.27,37.27,37.21,37.21,244094.0,27.9926,27.9926,27.9475,27.9475,244094.0
2015-12-30 10:30:00,37.21,37.24,37.19,37.23,188056.0,27.9475,27.9701,27.9325,27.9625,188056.0
2015-12-30 10:40:00,37.23,37.26,37.22,37.25,209238.0,27.9625,27.9851,27.955,27.9776,209238.0
2015-12-30 10:50:00,37.26,37.29,37.25,37.26,173316.0,27.9851,28.0076,27.9776,27.9851,173316.0
2015-12-30 11:00:00,37.26,37.32,37.25,37.31,182362.0,27.9851,28.0301,27.9776,28.0226,182362.0
2015-12-30 11:10:00,37.3,37.32,37.28,37.28,212151.0,28.0151,28.0301,28.0001,28.0001,212151.0
2015-12-30 11:20:00,37.28,37.29,37.22,37.28,231458.0,28.0001,28.0076,27.955,28.0001,231458.0
2015-12-30 11:30:00,37.28,37.28,37.21,37.22,117358.0,28.0001,28.0001,27.9475,27.955,117358.0
2015-12-30 11:40:00,37.23,37.24,37.21,37.22,202703.0,27.9625,27.9701,27.9475,27.955,202703.0
2015-12-30 11:50:00,37.23,37.25,37.22,37.23,110887.0,27.9625,27.9776,27.955,27.9625,110887.0
2015-12-30 12:00:00,37.24,37.26,37.23,37.25,147556.0,27.9701,27.9851,27.9625,27.9776,147556.0
2015-12-30 12:10:00,37.25,37.25,37.23,37.24,146842.0,27.9776,27.9776,27.9625,27.9701,146842.0
2015-12-30 12:20:00,37.23,37.24,37.22,37.23,234030.0,27.9625,27.9701,27.955,27.9625,234030.0
2015-12-30 12:30:00,37.23,37.24,37.22,37.22,107775.0,27.9625,27.9701,27.955,27.955,107775.0
2015-12-30 12:40:00,37.22,37.24,37.22,37.22,111639.0,27.955,27.9701,27.955,27.955,111639.0
2015-12-30 12:50:00,37.22,37.24,37.21,37.23,132367.0,27.955,27.9701,27.9475,27.9625,132367.0
2015-12-30 13:00:00,37.23,37.25,37.22,37.23,252949.0,27.9625,27.9776,27.955,27.9625,252949.0
2015-12-30 13:10:00,37.22,37.23,37.21,37.23,118261.0,27.955,27.9625,27.9475,27.9625,118261.0
2015-12-30 13:20:00,37.23,37.23,37.2,37.22,54802.0,27.9625,27.9625,27.94,27.955,54802.0
2015-12-30 13:30:00,37.21,37.23,37.21,37.22,79927.0,27.9475,27.9625,27.9475,27.955,79927.0
2015-12-30 13:40:00,37.22,37.25,37.21,37.25,247767.0,27.955,27.9776,27.9475,27.9776,247767.0
2015-12-30 13:50:00,37.24,37.25,37.23,37.24,142938.0,27.9701,27.9776,27.9625,27.9701,142938.0
2015-12-30 14:00:00,37.24,37.24,37.21,37.22,145856.0,27.9701,27.9701,27.9475,27.955,145856.0
2015-12-30 14:10:00,37.21,37.24,37.21,37.24,165733.0,27.9475,27.9701,27.9475,27.9701,165733.0
2015-12-30 14:20:00,37.24,37.25,37.22,37.25,373844.0,27.9701,27.9776,27.955,27.9776,373844.0
2015-12-30 14:30:00,37.25,37.25,37.24,37.25,168032.0,27.9776,27.9776,27.9701,27.9776,168032.0
2015-12-30 14:40:00,37.25,37.25,37.22,37.24,234028.0,27.9776,27.9776,27.955,27.9701,234028.0
2015-12-30 14:50:00,37.24,37.24,37.2,37.23,246820.0,27.9701,27.9701,27.94,27.9625,246820.0
2015-12-30 15:00:00,37.23,37.23,37.21,37.23,141478.0,27.9625,27.9625,27.9475,27.9625,141478.0
2015-12-30 15:10:00,37.22,37.25,37.21,37.25,226951.0,27.955,27.9776,27.9475,27.9776,226951.0
2015-12-30 15:20:00,37.25,37.25,37.23,37.24,137621.0,27.9776,27.9776,27.9625,27.9701,137621.0
2015-12-30 15:30:00,37.23,37.24,37.16,37.2,302274.0,27.9625,27.9701,27.91,27.94,302274.0
2015-12-30 15:40:00,37.2,37.23,37.18,37.23,583063.0,27.94,27.9625,27.925,27.9625,583063.0
2015-12-30 15:50:00,37.23,37.23,37.18,37.19,795009.0,27.9625,27.9625,27.925,27.9325,795009.0
2015-12-31 09:30:00,37.01,37.02,36.93,36.96,464967.0,27.7973,27.8048,27.7372,27.7598,464967.0
2015-12-31 09:40:00,36.96,36.97,36.92,36.93,210769.0,27.7598,27.7673,27.7297,27.7372,210769.0
2015-12-31 09:50:00,36.93,36.95,36.9,36.95,134644.0,27.7372,27.7522,27.7147,27.7522,134644.0
2015-12-31 10:00:00,36.95,36.96,36.92,36.93,192505.0,27.7522,27.7598,27.7297,27.7372,192505.0
2015-12-31 10:10:00,36.94,36.95,36.92,36.93,158576.0,27.7447,27.7522,27.7297,27.7372,158576.0
2015-12-31 10:20:00,36.92,36.93,36.87,36.88,169337.0,27.7297,27.7372,27.6922,27.6997,169337.0
2015-12-31 10:30:00,36.88,36.88,36.83,36.85,406233.0,27.6997,27.6997,27.6621,27.6771,406233.0
2015-12-31 10:40:00,36.84,36.86,36.83,36.86,251566.0,27.6696,27.6846,27.6621,27.6846,251566.0
2015-12-31 10:50:00,36.86,36.87,36.81,36.83,287638.0,27.6846,27.6922,27.6471,27.6621,287638.0
2015-12-31 11:00:00,36.83,36.88,36.82,36.86,463872.0,27.6621,27.6997,27.6546,27.6846,463872.0
2015-12-31 11:10:00,36.87,36.87,36.84,36.87,277124.0,27.6922,27.6922,27.6696,27.6922,277124.0
2015-12-31 11:20:00,36.87,36.89,36.86,36.87,463948.0,27.6922,27.7072,27.6846,27.6922,463948.0
2015-12-31 11:30:00,36.87,36.89,36.85,36.88,272958.0,27.6922,27.7072,27.6771,27.6997,272958.0
2015-12-31 11:40:00,36.88,36.94,36.87,36.93,308666.0,27.6997,27.7447,27.6922,27.7372,308666.0
2015-12-31 11:50:00,36.93,36.95,36.92,36.95,182678.0,27.7372,27.7522,27.7297,27.7522,182678.0
2015-12-31 12:00:00,36.95,36.97,36.92,36.96,180648.0,27.7522,27.7673,27.7297,27.7598,180648.0
2015-12-31 12:10:00,36.96,36.97,36.94,36.97,221867.0,27.7598,27.7673,27.7447,27.7673,221867.0
2015-12-31 12:20:00,36.96,36.99,36.96,36.98,183053.0,27.7598,27.7823,27.7598,27.7748,183053.0
2015-12-31 12:30:00,36.99,36.99,36.93,36.96,444204.0,27.7823,27.7823,27.7372,27.7598,444204.0
2015-12-31 12:40:00,36.97,37.0,36.96,36.98,312628.0,27.7673,27.7898,27.7598,27.7748,312628.0
2015-12-31 12:50:00,36.97,36.99,36.96,36.97,78676.0,27.7673,27.7823,27.7598,27.7673,78676.0
2015-12-31 13:00:00,36.97,36.97,36.91,36.91,237571.0,27.7673,27.7673,27.7222,27.7222,237571.0
2015-12-31 13:10:00,36.92,36.95,36.91,36.95,213962.0,27.7297,27.7522,27.7222,27.7522,213962.0
2015-12-31 13:20:00,36.95,36.96,36.94,36.95,288264.0,27.7522,27.7598,27.7447,27.7522,288264.0
2015-12-31 13:30:00,36.95,36.96,36.93,36.93,289875.0,27.7522,27.7598,27.7372,27.7372,289875.0
2015-12-31 13:40:00,36.94,36.98,36.93,36.97,255971.0,27.7447,27.7748,27.7372,27.7673,255971.0
2015-12-31 13:50:00,36.97,36.98,36.96,36.97,394079.0,27.7673,27.7748,27.7598,27.7673,394079.0
2015-12-31 14:00:00,36.97,36.99,36.95,36.95,157970.0,27.7673,27.7823,27.7522,27.7522,157970.0
2015-12-31 14:10:00,36.95,36.96,36.93,36.94,481608.0,27.7522,27.7598,27.7372,27.7447,481608.0
2015-12-31 14:20:00,36.94,36.94,36.88,36.9,185081.0,27.7447,27.7447,27.6997,27.7147,185081.0
2015-12-31 14:30:00,36.9,36.9,36.86,36.87,198260.0,27.7147,27.7147,27.6846,27.6922,198260.0
2015-12-31 14:40:00,36.87,36.9,36.86,36.89,122084.0,27.6922,27.7147,27.6846,27.7072,122084.0
2015-12-31 14:50:00,36.9,36.9,36.87,36.88,184776.0,27.7147,27.7147,27.6922,27.6997,184776.0
2015-12-31 15:00:00,36.88,36.88,36.85,36.85,238338.0,27.6997,27.6997,27.6771,27.6771,238338.0
2015-12-31 15:10:00,36.86,36.88,36.83,36.87,192333.0,27.6846,27.6997,27.6621,27.6922,192333.0
2015-12-31 15:20:00,36.87,36.88,36.84,36.84,244250.0,27.6922,27.6997,27.6696,27.6696,244250.0
2015-12-31 15:30:00,36.84,36.89,36.84,36.87,194463.0,27.6696,27.7072,27.6696,27.6922,194463.0
2015-12-31 15:40:00,36.88,36.88,36.85,36.87,211943.0,27.6997,27.6997,27.6771,27.6922,211943.0
2015-12-31 15:50:00,36.87,36.87,36.71,36.72,1216322.0,27.6922,27.6922,27.572,27.5795,1216322.0
2016-01-04 09:30:00,36.11,36.16,36.06,36.09,197900.0,27.1213,27.1589,27.0838,27.1063,197900.0
2016-01-04 09:40:00,36.08,36.09,35.99,36.03,210503.0,27.0988,27.1063,27.0312,27.0613,210503.0
2016-01-04 09:50:00,36.04,36.09,36.04,36.04,371322.0,27.0688,27.1063,27.0688,27.0688,371322.0
2016-01-04 10:00:00,36.05,36.05,35.94,35.98,200282.0,27.0763,27.0763,26.9937,27.0237,200282.0
2016-01-04 10:10:00,35.99,36.0,35.95,35.98,388415.0,27.0312,27.0387,27.0012,27.0237,388415.0
2016-01-04 10:20:00,35.99,36.03,35.95,35.95,345122.0,27.0312,27.0613,27.0012,27.0012,345122.0
2016-01-04 10:30:00,35.95,35.96,35.9,35.96,246484.0,27.0012,27.0087,26.9636,27.0087,246484.0
2016-01-04 10:40:00,35.95,35.96,35.89,35.91,565428.0,27.0012,27.0087,26.9561,26.9711,565428.0
2016-01-04 10:50:00,35.92,35.93,35.82,35.83,540162.0,26.9786,26.9861,26.9035,26.911,540162.0
2016-01-04 11:00:00,35.83,35.83,35.75,35.8,289940.0,26.911,26.911,26.851,26.8885,289940.0
2016-01-04 11:10:00,35.8,35.81,35.74,35.75,253044.0,26.8885,26.896,26.8434,26.851,253044.0
2016-01-04 11:20:00,35.75,35.8,35.73,35.8,185804.0,26.851,26.8885,26.8359,26.8885,185804.0
2016-01-04 11:30:00,35.8,35.87,35.8,35.85,429786.0,26.8885,26.9411,26.8885,26.9261,429786.0
2016-01-04 11:40:00,35.85,35.89,35.84,35.89,268275.0,26.9261,26.9561,26.9186,26.9561,268275.0
2016-01-04 11:50:00,35.89,35.9,35.87,35.89,194104.0,26.9561,26.9636,26.9411,26.9561,194104.0
2016-01-04 12:00:00,35.89,35.91,35.86,35.89,177581.0,26.9561,26.9711,26.9336,26.9561,177581.0
2016-01-04 12:10:00,35.9,35.91,35.87,35.89,226730.0,26.9636,26.9711,26.9411,26.9561,226730.0
2016-01-04 12:20:00,35.9,35.93,35.88,35.91,233503.0,26.9636,26.9861,26.9486,26.9711,233503.0
2016-01-04 12:30:00,35.91,35.93,35.88,35.93,163899.0,26.9711,26.9861,26.9486,26.9861,163899.0
2016-01-04 12:40:00,35.93,35.98,35.92,35.97,332359.0,26.9861,27.0237,26.9786,27.0162,332359.0
2016-01-04 12:50:00,35.97,36.02,35.97,36.01,217213.0,27.0162,27.0537,27.0162,27.0462,217213.0
2016-01-04 13:00:00,36.01,36.05,35.99,36.04,178997.0,27.0462,27.0763,27.0312,27.0688,178997.0
2016-01-04 13:10:00,36.04,36.06,36.02,36.02,239260.0,27.0688,27.0838,27.0537,27.0537,239260.0
2016-01-04 13:20:00,36.03,36.04,35.99,36.01,148957.0,27.0613,27.0688,27.0312,27.0462,148957.0
2016-01-04 13:30:00,36.02,36.04,36.0,36.04,202287.0,27.0537,27.0688,27.0387,27.0688,202287.0
2016-01-04 13:40:00,36.04,36.04,36.01,36.04,219544.0,27.0688,27.0688,27.0462,27.0688,219544.0
2016-01-04 13:50:00,36.03,36.06,36.02,36.02,210983.0,27.0613,27.0838,27.0537,27.0537,210983.0
2016-01-04 14:00:00,36.02,36.03,35.97,35.99,231067.0,27.0537,27.0613,27.0162,27.0312,231067.0
2016-01-04 14:10:00,35.99,36.01,35.96,36.0,144639.0,27.0312,27.0462,27.0087,27.0387,144639.0
2016-01-04 14:20:00,36.0,36.03,35.99,35.99,129342.0,27.0387,27.0613,27.0312,27.0312,129342.0
2016-01-04 14:30:00,36.0,36.01,35.95,35.97,218396.0,27.0387,27.0462,27.0012,27.0162,218396.0
2016-01-04 14:40:00,35.97,35.99,35.95,35.98,238546.0,27.0162,27.0312,27.0012,27.0237,238546.0
2016-01-04 14:50:00,35.99,36.0,35.95,35.97,169178.0,27.0312,27.0387,27.0012,27.0162,169178.0
2016-01-04 15:00:00,35.96,35.97,35.93,35.96,245194.0,27.0087,27.0162,26.9861,27.0087,245194.0
2016-01-04 15:10:00,35.95,35.96,35.92,35.95,428095.0,27.0012,27.0087,26.9786,27.0012,428095.0
2016-01-04 15:20:00,35.95,35.97,35.93,35.96,699186.0,27.0012,27.0162,26.9861,27.0087,699186.0
2016-01-04 15:30:00,35.97,36.02,35.96,36.02,1078508.0,27.0162,27.0537,27.0087,27.0537,1078508.0
2016-01-04 15:40:00,36.03,36.14,36.02,36.14,482168.0,27.0613,27.1439,27.0537,27.1439,482168.0
2016-01-04 15:50:00,36.14,36.17,36.11,36.16,337348.0,27.1439,27.1664,27.1213,27.1589,337348.0
2016-01-05 09:30:00,36.08,36.13,36.06,36.06,183667.0,27.0988,27.1364,27.0838,27.0838,183667.0
2016-01-05 09:40:00,36.07,36.11,36.05,36.07,182786.0,27.0913,27.1213,27.0763,27.0913,182786.0
2016-01-05 09:50:00,36.07,36.07,36.0,36.01,168617.0,27.0913,27.0913,27.0387,27.0462,168617.0
2016-01-05 10:00:00,36.01,36.02,35.95,35.96,464891.0,27.0462,27.0537,27.0012,27.0087,464891.0
2016-01-05 10:10:00,35.96,35.99,35.94,35.94,100172.0,27.0087,27.0312,26.9937,26.9937,100172.0
2016-01-05 10:20:00,35.95,35.95,35.88,35.88,87260.0,27.0012,27.0012,26.9486,26.9486,87260.0
2016-01-05 10:30:00,35.88,35.93,35.86,35.93,81595.0,26.9486,26.9861,26.9336,26.9861,81595.0
2016-01-05 10:40:00,35.94,35.98,35.92,35.98,73944.0,26.9937,27.0237,26.9786,27.0237,73944.0
2016-01-05 10:50:00,35.98,36.04,35.98,36.03,77629.0,27.0237,27.0688,27.0237,27.0613,77629.0
2016-01-05 11:00:00,36.03,36.06,36.0,36.0,94450.0,27.0613,27.0838,27.0387,27.0387,94450.0
2016-01-05 11:10:00,36.01,36.01,35.94,35.94,99954.0,27.0462,27.0462,26.9937,26.9937,99954.0
2016-01-05 11:20:00,35.94,35.97,35.92,35.94,121326.0,26.9937,27.0162,26.9786,26.9937,121326.0
2016-01-05 11:30:00,35.94,36.04,35.93,36.03,398479.0,26.9937,27.0688,26.9861,27.0613,398479.0
2016-01-05 11:40:00,36.03,36.07,36.02,36.07,108478.0,27.0613,27.0913,27.0537,27.0913,108478.0
2016-01-05 11:50:00,36.07,36.07,36.03,36.04,83764.0,27.0913,27.0913,27.0613,27.0688,83764.0
2016-01-05 12:00:00,36.04,36.04,35.95,35.96,71992.0,27.0688,27.0688,27.0012,27.0087,71992.0
2016-01-05 12:10:00,35.96,35.97,35.91,35.94,213637.0,27.0087,27.0162,26.9711,26.9937,213637.0
2016-01-05 12:20:00,35.93,35.95,35.91,35.94,103997.0,26.9861,27.0012,26.9711,26.9937,103997.0
2016-01-05 12:30:00,35.94,35.97,35.93,35.96,166073.0,26.9937,27.0162,26.9861,27.0087,166073.0
2016-01-05 12:40:00,35.97,35.97,35.92,35.93,90975.0,27.0162,27.0162,26.9786,26.9861,90975.0
2016-01-05 12:50:00,35.93,35.98,35.92,35.97,84608.0,26.9861,27.0237,26.9786,27.0162,84608.0
2016-01-05 13:00:00,35.98,36.03,35.97,35.99,89934.0,27.0237,27.0613,27.0162,27.0312,89934.0
2016-01-05 13:10:00,36.0,36.01,35.97,35.97,43354.0,27.0387,27.0462,27.0162,27.0162,43354.0
2016-01-05 13:20:00,35.96,35.99,35.95,35.99,74590.0,27.0087,27.0312,27.0012,27.0312,74590.0
2016-01-05 13:30:00,35.98,36.0,35.98,35.99,51827.0,27.0237,27.0387,27.0237,27.0312,51827.0
2016-01-05 13:40:00,35.99,36.06,35.99,36.05,99538.0,27.0312,27.0838,27.0312,27.0763,99538.0
2016-01-05 13:50:00,36.05,36.08,36.04,36.06,273283.0,27.0763,27.0988,27.0688,27.0838,273283.0
2016-01-05 14:00:00,36.06,36.06,36.03,36.05,173169.0,27.0838,27.0838,27.0613,27.0763,173169.0
2016-01-05 14:10:00,36.05,36.09,36.04,36.09,72190.0,27.0763,27.1063,27.0688,27.1063,72190.0
2016-01-05 14:20:00,36.09,36.14,36.09,36.12,175558.0,27.1063,27.1439,27.1063,27.1289,175558.0
2016-01-05 14:30:00,36.12,36.13,36.09,36.1,179349.0,27.1289,27.1364,27.1063,27.1138,179349.0
2016-01-05 14:40:00,36.09,36.11,36.06,36.09,80448.0,27.1063,27.1213,27.0838,27.1063,80448.0
2016-01-05 14:50:00,36.09,36.11,36.08,36.09,256266.0,27.1063,27.1213,27.0988,27.1063,256266.0
2016-01-05 15:00:00,36.09,36.1,36.04,36.06,201914.0,27.1063,27.1138,27.0688,27.0838,201914.0
2016-01-05 15:10:00,36.06,36.08,36.04,36.05,266586.0,27.0838,27.0988,27.0688,27.0763,266586.0
2016-01-05 15:20:00,36.04,36.07,36.02,36.06,352164.0,27.0688,27.0913,27.0537,27.0838,352164.0
2016-01-05 15:30:00,36.06,36.1,36.04,36.07,337480.0,27.0838,27.1138,27.0688,27.0913,337480.0
2016-01-05 15:40:00,36.07,36.12,36.06,36.09,278179.0,27.0913,27.1289,27.0838,27.1063,278179.0
2016-01-05 15:50:00,36.1,36.14,36.09,36.11,501707.0,27.1138,27.1439,27.1063,27.1213,501707.0
2016-01-06 09:30:00,35.37,35.41,35.33,35.41,313548.0,26.5655,26.5956,26.5355,26.5956,313548.0
2016-01-06 09:40:00,35.42,35.42,35.38,35.41,215971.0,26.6031,26.6031,26.5731,26.5956,215971.0
2016-01-06 09:50:00,35.41,35.45,35.41,35.44,217520.0,26.5956,26.6256,26.5956,26.6181,217520.0
2016-01-06 10:00:00,35.43,35.45,35.38,35.4,153031.0,26.6106,26.6256,26.5731,26.5881,153031.0
2016-01-06 10:10:00,35.4,35.43,35.39,35.43,143134.0,26.5881,26.6106,26.5806,26.6106,143134.0
2016-01-06 10:20:00,35.43,35.52,35.43,35.52,249686.0,26.6106,26.6782,26.6106,26.6782,249686.0
2016-01-06 10:30:00,35.51,35.51,35.45,35.46,140172.0,26.6707,26.6707,26.6256,26.6331,140172.0
2016-01-06 10:40:00,35.46,35.47,35.41,35.44,164997.0,26.6331,26.6407,26.5956,26.6181,164997.0
2016-01-06 10:50:00,35.45,35.47,35.42,35.46,88059.0,26.6256,26.6407,26.6031,26.6331,88059.0
2016-01-06 11:00:00,35.45,35.53,35.45,35.48,124698.0,26.6256,26.6857,26.6256,26.6482,124698.0
2016-01-06 11:10:00,35.48,35.51,35.45,35.5,207524.0,26.6482,26.6707,26.6256,26.6632,207524.0
2016-01-06 11:20:00,35.5,35.56,35.49,35.53,148531.0,26.6632,26.7083,26.6557,26.6857,148531.0
2016-01-06 11:30:00,35.54,35.58,35.52,35.57,136215.0,26.6932,26.7233,26.6782,26.7158,136215.0
2016-01-06 11:40:00,35.58,35.59,35.53,35.55,123478.0,26.7233,26.7308,26.6857,26.7007,123478.0
2016-01-06 11:50:00,35.54,35.55,35.5,35.5,208134.0,26.6932,26.7007,26.6632,26.6632,208134.0
2016-01-06 12:00:00,35.51,35.51,35.47,35.48,161465.0,26.6707,26.6707,26.6407,26.6482,161465.0
2016-01-06 12:10:00,35.49,35.51,35.48,35.49,98881.0,26.6557,26.6707,26.6482,26.6557,98881.0
2016-01-06 12:20:00,35.49,35.5,35.46,35.49,197500.0,26.6557,26.6632,26.6331,26.6557,197500.0
2016-01-06 12:30:00,35.49,35.54,35.47,35.52,254897.0,26.6557,26.6932,26.6407,26.6782,254897.0
2016-01-06 12:40:00,35.52,35.53,35.49,35.49,159720.0,26.6782,26.6857,26.6557,26.6557,159720.0
2016-01-06 12:50:00,35.5,35.51,35.48,35.49,130152.0,26.6632,26.6707,26.6482,26.6557,130152.0
2016-01-06 13:00:00,35.48,35.49,35.45,35.45,273356.0,26.6482,26.6557,26.6256,26.6256,273356.0
2016-01-06 13:10:00,35.46,35.47,35.42,35.43,175999.0,26.6331,26.6407,26.6031,26.6106,175999.0
2016-01-06 13:20:00,35.43,35.45,35.41,35.44,256070.0,26.6106,26.6256,26.5956,26.6181,256070.0
2016-01-06 13:30:00,35.43,35.46,35.43,35.45,150547.0,26.6106,26.6331,26.6106,26.6256,150547.0
2016-01-06 13:40:00,35.45,35.45,35.4,35.41,152789.0,26.6256,26.6256,26.5881,26.5956,152789.0
2016-01-06 13:50:00,35.4,35.43,35.39,35.39,146240.0,26.5881,26.6106,26.5806,26.5806,146240.0
2016-01-06 14:00:00,35.4,35.5,35.39,35.5,285399.0,26.5881,26.6632,26.5806,26.6632,285399.0
2016-01-06 14:10:00,35.5,35.52,35.45,35.5,298258.0,26.6632,26.6782,26.6256,26.6632,298258.0
2016-01-06 14:20:00,35.49,35.51,35.44,35.45,306549.0,26.6557,26.6707,26.6181,26.6256,306549.0
2016-01-06 14:30:00,35.44,35.47,35.42,35.44,266731.0,26.6181,26.6407,26.6031,26.6181,266731.0
2016-01-06 14:40:00,35.44,35.44,35.35,35.36,215720.0,26.6181,26.6181,26.5505,26.558,215720.0
2016-01-06 14:50:00,35.35,35.36,35.31,35.32,224952.0,26.5505,26.558,26.5205,26.528,224952.0
2016-01-06 15:00:00,35.32,35.34,35.3,35.33,177348.0,26.528,26.543,26.513,26.5355,177348.0
2016-01-06 15:10:00,35.34,35.38,35.33,35.37,264727.0,26.543,26.5731,26.5355,26.5655,264727.0
2016-01-06 15:20:00,35.37,35.41,35.36,35.41,381841.0,26.5655,26.5956,26.558,26.5956,381841.0
2016-01-06 15:30:00,35.41,35.47,35.4,35.46,853400.0,26.5956,26.6407,26.5881,26.6331,853400.0
2016-01-06 15:40:00,35.46,35.47,35.43,35.44,505802.0,26.6331,26.6407,26.6106,26.6181,505802.0
2016-01-06 15:50:00,35.45,35.49,35.42,35.49,416850.0,26.6256,26.6557,26.6031,26.6557,416850.0
2016-01-07 09:30:00,34.9,34.98,34.8,34.97,352361.0,26.2125,26.2726,26.1374,26.2651,352361.0
2016-01-07 09:40:00,34.97,35.03,34.95,35.03,180734.0,26.2651,26.3102,26.2501,26.3102,180734.0
2016-01-07 09:50:00,35.02,35.07,34.96,35.0,396629.0,26.3027,26.3402,26.2576,26.2876,396629.0
2016-01-07 10:00:00,35.0,35.02,34.95,34.96,7723427.0,26.2876,26.3027,26.2501,26.2576,7723427.0
2016-01-07 10:10:00,34.96,35.06,34.94,35.06,378883.0,26.2576,26.3327,26.2426,26.3327,378883.0
2016-01-07 10:20:00,35.06,35.06,34.96,35.0,366039.0,26.3327,26.3327,26.2576,26.2876,366039.0
2016-01-07 10:30:00,35.0,35.12,35.0,35.1,144592.0,26.2876,26.3778,26.2876,26.3628,144592.0
2016-01-07 10:40:00,35.1,35.14,35.07,35.13,303238.0,26.3628,26.3928,26.3402,26.3853,303238.0
2016-01-07 10:50:00,35.13,35.17,35.11,35.11,1830769.0,26.3853,26.4153,26.3703,26.3703,1830769.0
2016-01-07 11:00:00,35.11,35.15,35.06,35.07,254775.0,26.3703,26.4003,26.3327,26.3402,254775.0
2016-01-07 11:10:00,35.07,35.07,35.01,35.02,202153.0,26.3402,26.3402,26.2952,26.3027,202153.0
2016-01-07 11:20:00,35.02,35.05,34.99,35.03,480514.0,26.3027,26.3252,26.2801,26.3102,480514.0
2016-01-07 11:30:00,35.03,35.09,35.02,35.07,510138.0,26.3102,26.3552,26.3027,26.3402,510138.0
2016-01-07 11:40:00,35.06,35.08,34.99,35.01,512283.0,26.3327,26.3477,26.2801,26.2952,512283.0
2016-01-07 11:50:00,35.01,35.03,34.99,35.0,198962.0,26.2952,26.3102,26.2801,26.2876,198962.0
2016-01-07 12:00:00,35.0,35.02,34.97,34.98,378423.0,26.2876,26.3027,26.2651,26.2726,378423.0
2016-01-07 12:10:00,34.99,35.05,34.98,35.04,228226.0,26.2801,26.3252,26.2726,26.3177,228226.0
2016-01-07 12:20:00,35.03,35.04,35.0,35.01,2077392.0,26.3102,26.3177,26.2876,26.2952,2077392.0
2016-01-07 12:30:00,35.01,35.03,34.97,34.98,284534.0,26.2952,26.3102,26.2651,26.2726,284534.0
2016-01-07 12:40:00,34.98,35.03,34.97,35.02,403938.0,26.2726,26.3102,26.2651,26.3027,403938.0
2016-01-07 12:50:00,35.02,35.03,34.97,34.99,253913.0,26.3027,26.3102,26.2651,26.2801,253913.0
2016-01-07 13:00:00,34.99,35.0,34.92,34.93,616937.0,26.2801,26.2876,26.2276,26.2351,616937.0
2016-01-07 13:10:00,34.93,34.93,34.86,34.88,883072.0,26.2351,26.2351,26.1825,26.1975,883072.0
2016-01-07 13:20:00,34.87,34.92,34.84,34.89,756943.0,26.19,26.2276,26.1675,26.205,756943.0
2016-01-07 13:30:00,34.88,34.89,34.77,34.8,784262.0,26.1975,26.205,26.1149,26.1374,784262.0
2016-01-07 13:40:00,34.8,34.85,34.76,34.85,562342.0,26.1374,26.175,26.1074,26.175,562342.0
2016-01-07 13:50:00,34.85,34.89,34.83,34.84,474547.0,26.175,26.205,26.16,26.1675,474547.0
2016-01-07 14:00:00,34.84,34.86,34.8,34.82,197486.0,26.1675,26.1825,26.1374,26.1525,197486.0
2016-01-07 14:10:00,34.81,34.85,34.8,34.84,290325.0,26.1449,26.175,26.1374,26.1675,290325.0
2016-01-07 14:20:00,34.84,34.86,34.81,34.81,1671260.0,26.1675,26.1825,26.1449,26.1449,1671260.0
2016-01-07 14:30:00,34.82,34.86,34.78,34.84,1225369.0,26.1525,26.1825,26.1224,26.1675,1225369.0
2016-01-07 14:40:00,34.85,34.92,34.84,34.92,1019887.0,26.175,26.2276,26.1675,26.2276,1019887.0
2016-01-07 14:50:00,34.91,34.93,34.84,34.84,407793.0,26.2201,26.2351,26.1675,26.1675,407793.0
2016-01-07 15:00:00,34.85,34.87,34.81,34.87,315674.0,26.175,26.19,26.1449,26.19,315674.0
2016-01-07 15:10:00,34.88,34.9,34.83,34.84,328442.0,26.1975,26.2125,26.16,26.1675,328442.0
2016-01-07 15:20:00,34.84,34.85,34.76,34.76,730314.0,26.1675,26.175,26.1074,26.1074,730314.0
2016-01-07 15:30:00,34.76,34.89,34.76,34.86,726280.0,26.1074,26.205,26.1074,26.1825,726280.0
2016-01-07 15:40:00,34.86,34.91,34.81,34.89,817022.0,26.1825,26.2201,26.1449,26.205,817022.0
2016-01-07 15:50:00,34.89,34.91,34.8,34.82,726999.0,26.205,26.2201,26.1374,26.1525,726999.0
2016-01-08 09:30:00,34.99,35.02,34.93,34.94,192183.0,26.2801,26.3027,26.2351,26.2426,192183.0
2016-01-08 09:40:00,34.93,34.94,34.87,34.92,199880.0,26.2351,26.2426,26.19,26.2276,199880.0
2016-01-08 09:50:00,34.92,34.92,34.87,34.9,153504.0,26.2276,26.2276,26.19,26.2125,153504.0
2016-01-08 10:00:00,34.91,34.92,34.78,34.8,165778.0,26.2201,26.2276,26.1224,26.1374,165778.0
2016-01-08 10:10:00,34.78,34.79,34.71,34.75,247120.0,26.1224,26.1299,26.0698,26.0999,247120.0
2016-01-08 10:20:00,34.75,34.82,34.73,34.79,349735.0,26.0999,26.1525,26.0849,26.1299,349735.0
2016-01-08 10:30:00,34.79,34.82,34.74,34.75,257575.0,26.1299,26.1525,26.0924,26.0999,257575.0
2016-01-08 10:40:00,34.74,34.8,34.73,34.78,178996.0,26.0924,26.1374,26.0849,26.1224,178996.0
2016-01-08 10:50:00,34.78,34.78,34.67,34.7,308413.0,26.1224,26.1224,26.0398,26.0623,308413.0
2016-01-08 11:00:00,34.69,34.74,34.69,34.71,335636.0,26.0548,26.0924,26.0548,26.0698,335636.0
2016-01-08 11:10:00,34.72,34.72,34.65,34.65,159499.0,26.0773,26.0773,26.0248,26.0248,159499.0
2016-01-08 11:20:00,34.65,34.66,34.58,34.59,212455.0,26.0248,26.0323,25.9722,25.9797,212455.0
2016-01-08 11:30:00,34.59,34.6,34.51,34.54,430907.0,25.9797,25.9872,25.9196,25.9422,430907.0
2016-01-08 11:40:00,34.53,34.58,34.48,34.58,385444.0,25.9346,25.9722,25.8971,25.9722,385444.0
2016-01-08 11:50:00,34.57,34.63,34.56,34.61,164510.0,25.9647,26.0098,25.9572,25.9947,164510.0
2016-01-08 12:00:00,34.61,34.65,34.59,34.64,390764.0,25.9947,26.0248,25.9797,26.0173,390764.0
2016-01-08 12:10:00,34.64,34.68,34.62,34.68,215190.0,26.0173,26.0473,26.0022,26.0473,215190.0
2016-01-08 12:20:00,34.67,34.71,34.66,34.71,307286.0,26.0398,26.0698,26.0323,26.0698,307286.0
2016-01-08 12:30:00,34.7,34.7,34.64,34.65,262472.0,26.0623,26.0623,26.0173,26.0248,262472.0
2016-01-08 12:40:00,34.65,34.67,34.63,34.66,151103.0,26.0248,26.0398,26.0098,26.0323,151103.0
2016-01-08 12:50:00,34.66,34.66,34.62,34.64,190947.0,26.0323,26.0323,26.0022,26.0173,190947.0
2016-01-08 13:00:00,34.64,34.69,34.6,34.61,185069.0,26.0173,26.0548,25.9872,25.9947,185069.0
2016-01-08 13:10:00,34.61,34.64,34.59,34.63,154652.0,25.9947,26.0173,25.9797,26.0098,154652.0
2016-01-08 13:20:00,34.63,34.65,34.57,34.59,243672.0,26.0098,26.0248,25.9647,25.9797,243672.0
2016-01-08 13:30:00,34.59,34.67,34.58,34.66,187283.0,25.9797,26.0398,25.9722,26.0323,187283.0
2016-01-08 13:40:00,34.67,34.67,34.62,34.62,286156.0,26.0398,26.0398,26.0022,26.0022,286156.0
2016-01-08 13:50:00,34.62,34.65,34.6,34.61,163236.0,26.0022,26.0248,25.9872,25.9947,163236.0
2016-01-08 14:00:00,34.61,34.65,34.61,34.63,393204.0,25.9947,26.0248,25.9947,26.0098,393204.0
2016-01-08 14:10:00,34.63,34.63,34.57,34.61,1703396.0,26.0098,26.0098,25.9647,25.9947,1703396.0
2016-01-08 14:20:00,34.62,34.62,34.55,34.55,282576.0,26.0022,26.0022,25.9497,25.9497,282576.0
2016-01-08 14:30:00,34.55,34.59,34.54,34.55,338805.0,25.9497,25.9797,25.9422,25.9497,338805.0
2016-01-08 14:40:00,34.55,34.61,34.53,34.6,311560.0,25.9497,25.9947,25.9346,25.9872,311560.0
2016-01-08 14:50:00,34.59,34.6,34.54,34.55,613487.0,25.9797,25.9872,25.9422,25.9497,613487.0
2016-01-08 15:00:00,34.56,34.58,34.54,34.57,555496.0,25.9572,25.9722,25.9422,25.9647,555496.0
2016-01-08 15:10:00,34.57,34.58,34.53,34.54,772650.0,25.9647,25.9722,25.9346,25.9422,772650.0
2016-01-08 15:20:00,34.54,34.55,34.5,34.51,553814.0,25.9422,25.9497,25.9121,25.9196,553814.0
2016-01-08 15:30:00,34.51,34.52,34.45,34.46,589158.0,25.9196,25.9271,25.8746,25.8821,589158.0
2016-01-08 15:40:00,34.45,34.47,34.37,34.38,706627.0,25.8746,25.8896,25.8145,25.822,706627.0
2016-01-08 15:50:00,34.38,34.41,34.32,34.37,846816.0,25.822,25.8445,25.7769,25.8145,846816.0
2016-01-11 09:30:00,34.75,34.78,34.68,34.7,276057.0,26.0999,26.1224,26.0473,26.0623,276057.0
2016-01-11 09:40:00,34.7,34.7,34.64,34.65,190982.0,26.0623,26.0623,26.0173,26.0248,190982.0
2016-01-11 09:50:00,34.64,34.64,34.57,34.61,118216.0,26.0173,26.0173,25.9647,25.9947,118216.0
2016-01-11 10:00:00,34.6,34.64,34.55,34.59,200839.0,25.9872,26.0173,25.9497,25.9797,200839.0
2016-01-11 10:10:00,34.59,34.63,34.52,34.55,248692.0,25.9797,26.0098,25.9271,25.9497,248692.0
2016-01-11 10:20:00,34.55,34.59,34.54,34.56,298459.0,25.9497,25.9797,25.9422,25.9572,298459.0
2016-01-11 10:30:00,34.57,34.64,34.56,34.57,239032.0,25.9647,26.0173,25.9572,25.9647,239032.0
2016-01-11 10:40:00,34.58,34.6,34.49,34.52,267396.0,25.9722,25.9872,25.9046,25.9271,267396.0
2016-01-11 10:50:00,34.52,34.53,34.39,34.4,269302.0,25.9271,25.9346,25.8295,25.837,269302.0
2016-01-11 11:00:00,34.4,34.41,34.36,34.41,375784.0,25.837,25.8445,25.807,25.8445,375784.0
2016-01-11 11:10:00,34.41,34.51,34.4,34.49,1128533.0,25.8445,25.9196,25.837,25.9046,1128533.0
2016-01-11 11:20:00,34.48,34.5,34.45,34.46,537638.0,25.8971,25.9121,25.8746,25.8821,537638.0
2016-01-11 11:30:00,34.46,34.47,34.38,34.45,318025.0,25.8821,25.8896,25.822,25.8746,318025.0
2016-01-11 11:40:00,34.45,34.5,34.43,34.47,481618.0,25.8746,25.9121,25.8595,25.8896,481618.0
2016-01-11 11:50:00,34.47,34.51,34.45,34.46,226863.0,25.8896,25.9196,25.8746,25.8821,226863.0
2016-01-11 12:00:00,34.47,34.47,34.43,34.44,304355.0,25.8896,25.8896,25.8595,25.867,304355.0
2016-01-11 12:10:00,34.45,34.47,34.39,34.4,199092.0,25.8746,25.8896,25.8295,25.837,199092.0
2016-01-11 12:20:00,34.41,34.41,34.35,34.35,193350.0,25.8445,25.8445,25.7994,25.7994,193350.0
2016-01-11 12:30:00,34.35,34.4,34.35,34.37,253303.0,25.7994,25.837,25.7994,25.8145,253303.0
2016-01-11 12:40:00,34.36,34.39,34.34,34.37,207999.0,25.807,25.8295,25.7919,25.8145,207999.0
2016-01-11 12:50:00,34.37,34.39,34.34,34.37,282416.0,25.8145,25.8295,25.7919,25.8145,282416.0
2016-01-11 13:00:00,34.37,34.39,34.34,34.35,150292.0,25.8145,25.8295,25.7919,25.7994,150292.0
2016-01-11 13:10:00,34.35,34.36,34.29,34.33,230095.0,25.7994,25.807,25.7544,25.7844,230095.0
2016-01-11 13:20:00,34.33,34.33,34.27,34.28,313526.0,25.7844,25.7844,25.7394,25.7469,313526.0
2016-01-11 13:30:00,34.28,34.32,34.25,34.28,283870.0,25.7469,25.7769,25.7243,25.7469,283870.0
2016-01-11 13:40:00,34.27,34.28,34.21,34.23,409999.0,25.7394,25.7469,25.6943,25.7093,409999.0
2016-01-11 13:50:00,34.23,34.28,34.21,34.26,189338.0,25.7093,25.7469,25.6943,25.7319,189338.0
2016-01-11 14:00:00,34.27,34.33,34.23,34.32,212963.0,25.7394,25.7844,25.7093,25.7769,212963.0
2016-01-11 14:10:00,34.33,34.38,34.32,34.36,177535.0,25.7844,25.822,25.7769,25.807,177535.0
2016-01-11 14:20:00,34.36,34.42,34.33,34.39,480751.0,25.807,25.852,25.7844,25.8295,480751.0
2016-01-11 14:30:00,34.4,34.42,34.36,34.4,363601.0,25.837,25.852,25.807,25.837,363601.0
2016-01-11 14:40:00,34.4,34.44,34.39,34.4,230710.0,25.837,25.867,25.8295,25.837,230710.0
2016-01-11 14:50:00,34.4,34.4,34.36,34.38,337415.0,25.837,25.837,25.807,25.822,337415.0
2016-01-11 15:00:00,34.39,34.41,34.33,34.36,153290.0,25.8295,25.8445,25.7844,25.807,153290.0
2016-01-11 15:10:00,34.36,34.36,34.29,34.33,273823.0,25.807,25.807,25.7544,25.7844,273823.0
2016-01-11 15:20:00,34.32,34.49,34.31,34.48,762006.0,25.7769,25.9046,25.7694,25.8971,762006.0
2016-01-11 15:30:00,34.48,34.59,34.47,34.56,505679.0,25.8971,25.9797,25.8896,25.9572,505679.0
2016-01-11 15:40:00,34.56,34.59,34.5,34.51,468465.0,25.9572,25.9797,25.9121,25.9196,468465.0
2016-01-11 15:50:00,34.52,34.55,34.52,34.53,497899.0,25.9271,25.9497,25.9271,25.9346,497899.0
2016-01-12 09:30:00,34.79,34.81,34.72,34.79,269320.0,26.1299,26.1449,26.0773,26.1299,269320.0
2016-01-12 09:40:00,34.78,34.82,34.78,34.79,140686.0,26.1224,26.1525,26.1224,26.1299,140686.0
2016-01-12 09:50:00,34.79,34.81,34.72,34.73,147474.0,26.1299,26.1449,26.0773,26.0849,147474.0
2016-01-12 10:00:00,34.73,34.75,34.62,34.65,151896.0,26.0849,26.0999,26.0022,26.0248,151896.0
2016-01-12 10:10:00,34.65,34.69,34.59,34.63,184641.0,26.0248,26.0548,25.9797,26.0098,184641.0
2016-01-12 10:20:00,34.64,34.64,34.55,34.59,308649.0,26.0173,26.0173,25.9497,25.9797,308649.0
2016-01-12 10:30:00,34.58,34.65,34.57,34.58,470303.0,25.9722,26.0248,25.9647,25.9722,470303.0
2016-01-12 10:40:00,34.57,34.59,34.47,34.48,279826.0,25.9647,25.9797,25.8896,25.8971,279826.0
2016-01-12 10:50:00,34.48,34.54,34.47,34.53,102589.0,25.8971,25.9422,25.8896,25.9346,102589.0
2016-01-12 11:00:00,34.53,34.57,34.51,34.54,170347.0,25.9346,25.9647,25.9196,25.9422,170347.0
2016-01-12 11:10:00,34.54,34.54,34.48,34.52,247752.0,25.9422,25.9422,25.8971,25.9271,247752.0
2016-01-12 11:20:00,34.52,34.53,34.45,34.49,371093.0,25.9271,25.9346,25.8746,25.9046,371093.0
2016-01-12 11:30:00,34.48,34.48,34.38,34.4,256418.0,25.8971,25.8971,25.822,25.837,256418.0
2016-01-12 11:40:00,34.4,34.5,34.4,34.5,165398.0,25.837,25.9121,25.837,25.9121,165398.0
2016-01-12 11:50:00,34.49,34.52,34.46,34.5,124309.0,25.9046,25.9271,25.8821,25.9121,124309.0
2016-01-12 12:00:00,34.51,34.58,34.49,34.55,453504.0,25.9196,25.9722,25.9046,25.9497,453504.0
2016-01-12 12:10:00,34.55,34.56,34.45,34.46,463430.0,25.9497,25.9572,25.8746,25.8821,463430.0
2016-01-12 12:20:00,34.46,34.48,34.43,34.47,238354.0,25.8821,25.8971,25.8595,25.8896,238354.0
2016-01-12 12:30:00,34.46,34.48,34.38,34.42,271901.0,25.8821,25.8971,25.822,25.852,271901.0
2016-01-12 12:40:00,34.41,34.45,34.38,34.44,362878.0,25.8445,25.8746,25.822,25.867,362878.0
2016-01-12 12:50:00,34.44,34.47,34.42,34.43,133683.0,25.867,25.8896,25.852,25.8595,133683.0
2016-01-12 13:00:00,34.44,34.49,34.42,34.46,108887.0,25.867,25.9046,25.852,25.8821,108887.0
2016-01-12 13:10:00,34.46,34.51,34.44,34.46,139057.0,25.8821,25.9196,25.867,25.8821,139057.0
2016-01-12 13:20:00,34.46,34.46,34.4,34.42,254240.0,25.8821,25.8821,25.837,25.852,254240.0
2016-01-12 13:30:00,34.41,34.47,34.39,34.45,287875.0,25.8445,25.8896,25.8295,25.8746,287875.0
2016-01-12 13:40:00,34.45,34.51,34.43,34.5,261964.0,25.8746,25.9196,25.8595,25.9121,261964.0
2016-01-12 13:50:00,34.51,34.53,34.45,34.45,207633.0,25.9196,25.9346,25.8746,25.8746,207633.0
2016-01-12 14:00:00,34.45,34.46,34.36,34.4,214370.0,25.8746,25.8821,25.807,25.837,214370.0
2016-01-12 14:10:00,34.4,34.45,34.38,34.39,276884.0,25.837,25.8746,25.822,25.8295,276884.0
2016-01-12 14:20:00,34.38,34.49,34.37,34.46,265289.0,25.822,25.9046,25.8145,25.8821,265289.0
2016-01-12 14:30:00,34.46,34.56,34.45,34.55,424274.0,25.8821,25.9572,25.8746,25.9497,424274.0
2016-01-12 14:40:00,34.55,34.55,34.5,34.51,213455.0,25.9497,25.9497,25.9121,25.9196,213455.0
2016-01-12 14:50:00,34.5,34.6,34.49,34.59,127659.0,25.9121,25.9872,25.9046,25.9797,127659.0
2016-01-12 15:00:00,34.58,34.59,34.5,34.51,177498.0,25.9722,25.9797,25.9121,25.9196,177498.0
2016-01-12 15:10:00,34.51,34.61,34.5,34.6,268473.0,25.9196,25.9947,25.9121,25.9872,268473.0
2016-01-12 15:20:00,34.61,34.67,34.6,34.63,270717.0,25.9947,26.0398,25.9872,26.0098,270717.0
2016-01-12 15:30:00,34.64,34.67,34.6,34.63,280161.0,26.0173,26.0398,25.9872,26.0098,280161.0
2016-01-12 15:40:00,34.62,34.71,34.61,34.7,368029.0,26.0022,26.0698,25.9947,26.0623,368029.0
2016-01-12 15:50:00,34.69,34.7,34.65,34.65,276160.0,26.0548,26.0623,26.0248,26.0248,276160.0
2016-01-13 09:30:00,34.89,34.95,34.84,34.95,196913.0,26.205,26.2501,26.1675,26.2501,196913.0
2016-01-13 09:40:00,34.95,34.95,34.84,34.85,155602.0,26.2501,26.2501,26.1675,26.175,155602.0
2016-01-13 09:50:00,34.86,34.88,34.81,34.85,138637.0,26.1825,26.1975,26.1449,26.175,138637.0
2016-01-13 10:00:00,34.85,34.89,34.81,34.85,280961.0,26.175,26.205,26.1449,26.175,280961.0
2016-01-13 10:10:00,34.85,34.86,34.72,34.74,143570.0,26.175,26.1825,26.0773,26.0924,143570.0
2016-01-13 10:20:00,34.74,34.81,34.74,34.81,367428.0,26.0924,26.1449,26.0924,26.1449,367428.0
2016-01-13 10:30:00,34.8,34.8,34.64,34.65,260049.0,26.1374,26.1374,26.0173,26.0248,260049.0
2016-01-13 10:40:00,34.64,34.72,34.63,34.71,290739.0,26.0173,26.0773,26.0098,26.0698,290739.0
2016-01-13 10:50:00,34.72,34.74,34.65,34.71,210742.0,26.0773,26.0924,26.0248,26.0698,210742.0
2016-01-13 11:00:00,34.72,34.72,34.63,34.64,462748.0,26.0773,26.0773,26.0098,26.0173,462748.0
2016-01-13 11:10:00,34.64,34.75,34.63,34.73,177657.0,26.0173,26.0999,26.0098,26.0849,177657.0
2016-01-13 11:20:00,34.73,34.75,34.67,34.69,118835.0,26.0849,26.0999,26.0398,26.0548,118835.0
2016-01-13 11:30:00,34.69,34.76,34.66,34.7,383472.0,26.0548,26.1074,26.0323,26.0623,383472.0
2016-01-13 11:40:00,34.71,34.72,34.62,34.63,129157.0,26.0698,26.0773,26.0022,26.0098,129157.0
2016-01-13 11:50:00,34.63,34.65,34.57,34.59,401078.0,26.0098,26.0248,25.9647,25.9797,401078.0
2016-01-13 12:00:00,34.59,34.62,34.57,34.58,98146.0,25.9797,26.0022,25.9647,25.9722,98146.0
2016-01-13 12:10:00,34.59,34.61,34.56,34.59,173159.0,25.9797,25.9947,25.9572,25.9797,173159.0
2016-01-13 12:20:00,34.58,34.62,34.56,34.59,96231.0,25.9722,26.0022,25.9572,25.9797,96231.0
2016-01-13 12:30:00,34.6,34.6,34.52,34.52,151673.0,25.9872,25.9872,25.9271,25.9271,151673.0
2016-01-13 12:40:00,34.53,34.55,34.51,34.53,152604.0,25.9346,25.9497,25.9196,25.9346,152604.0
2016-01-13 12:50:00,34.53,34.53,34.46,34.49,736190.0,25.9346,25.9346,25.8821,25.9046,736190.0
2016-01-13 13:00:00,34.49,34.5,34.46,34.5,416209.0,25.9046,25.9121,25.8821,25.9121,416209.0
2016-01-13 13:10:00,34.49,34.52,34.46,34.47,270572.0,25.9046,25.9271,25.8821,25.8896,270572.0
2016-01-13 13:20:00,34.47,34.47,34.41,34.41,232712.0,25.8896,25.8896,25.8445,25.8445,232712.0
2016-01-13 13:30:00,34.42,34.43,34.36,34.36,251865.0,25.852,25.8595,25.807,25.807,251865.0
2016-01-13 13:40:00,34.36,34.38,34.31,34.31,179755.0,25.807,25.822,25.7694,25.7694,179755.0
2016-01-13 13:50:00,34.31,34.35,34.27,34.28,304325.0,25.7694,25.7994,25.7394,25.7469,304325.0
2016-01-13 14:00:00,34.29,34.34,34.25,34.29,265779.0,25.7544,25.7919,25.7243,25.7544,265779.0
2016-01-13 14:10:00,34.28,34.32,34.23,34.26,315463.0,25.7469,25.7769,25.7093,25.7319,315463.0
2016-01-13 14:20:00,34.25,34.28,34.22,34.26,364885.0,25.7243,25.7469,25.7018,25.7319,364885.0
2016-01-13 14:30:00,34.26,34.27,34.11,34.15,335970.0,25.7319,25.7394,25.6192,25.6492,335970.0
2016-01-13 14:40:00,34.16,34.16,34.04,34.1,295661.0,25.6567,25.6567,25.5666,25.6117,295661.0
2016-01-13 14:50:00,34.1,34.2,34.1,34.17,611133.0,25.6117,25.6868,25.6117,25.6643,611133.0
2016-01-13 15:00:00,34.18,34.22,34.14,34.18,144119.0,25.6718,25.7018,25.6417,25.6718,144119.0
2016-01-13 15:10:00,34.17,34.24,34.11,34.22,261013.0,25.6643,25.7168,25.6192,25.7018,261013.0
2016-01-13 15:20:00,34.22,34.28,34.18,34.22,281540.0,25.7018,25.7469,25.6718,25.7018,281540.0
2016-01-13 15:30:00,34.22,34.24,34.13,34.19,900656.0,25.7018,25.7168,25.6342,25.6793,900656.0
2016-01-13 15:40:00,34.19,34.23,34.1,34.11,1247927.0,25.6793,25.7093,25.6117,25.6192,1247927.0
2016-01-13 15:50:00,34.11,34.17,34.09,34.14,517733.0,25.6192,25.6643,25.6042,25.6417,517733.0
2016-01-14 09:30:00,34.28,34.3,34.15,34.15,249254.0,25.7469,25.7619,25.6492,25.6492,249254.0
2016-01-14 09:40:00,34.16,34.22,34.12,34.16,335240.0,25.6567,25.7018,25.6267,25.6567,335240.0
2016-01-14 09:50:00,34.16,34.17,34.01,34.05,376693.0,25.6567,25.6643,25.5441,25.5741,376693.0
2016-01-14 10:00:00,34.04,34.11,34.01,34.07,182428.0,25.5666,25.6192,25.5441,25.5891,182428.0
2016-01-14 10:10:00,34.06,34.21,34.02,34.21,471742.0,25.5816,25.6943,25.5516,25.6943,471742.0
2016-01-14 10:20:00,34.21,34.32,34.18,34.31,594795.0,25.6943,25.7769,25.6718,25.7694,594795.0
2016-01-14 10:30:00,34.31,34.45,34.28,34.39,411016.0,25.7694,25.8746,25.7469,25.8295,411016.0
2016-01-14 10:40:00,34.4,34.43,34.35,34.42,343311.0,25.837,25.8595,25.7994,25.852,343311.0
2016-01-14 10:50:00,34.42,34.45,34.32,34.32,259457.0,25.852,25.8746,25.7769,25.7769,259457.0
2016-01-14 11:00:00,34.32,34.37,34.28,34.29,285988.0,25.7769,25.8145,25.7469,25.7544,285988.0
2016-01-14 11:10:00,34.29,34.37,34.28,34.29,606996.0,25.7544,25.8145,25.7469,25.7544,606996.0
2016-01-14 11:20:00,34.29,34.31,34.22,34.29,197695.0,25.7544,25.7694,25.7018,25.7544,197695.0
2016-01-14 11:30:00,34.3,34.32,34.2,34.24,306549.0,25.7619,25.7769,25.6868,25.7168,306549.0
2016-01-14 11:40:00,34.24,34.35,34.23,34.33,732776.0,25.7168,25.7994,25.7093,25.7844,732776.0
2016-01-14 11:50:00,34.33,34.38,34.3,34.36,193299.0,25.7844,25.822,25.7619,25.807,193299.0
2016-01-14 12:00:00,34.37,34.42,34.34,34.35,153598.0,25.8145,25.852,25.7919,25.7994,153598.0
2016-01-14 12:10:00,34.35,34.39,34.31,34.37,131959.0,25.7994,25.8295,25.7694,25.8145,131959.0
2016-01-14 12:20:00,34.37,34.41,34.34,34.4,205100.0,25.8145,25.8445,25.7919,25.837,205100.0
2016-01-14 12:30:00,34.4,34.47,34.38,34.45,193419.0,25.837,25.8896,25.822,25.8746,193419.0
2016-01-14 12:40:00,34.46,34.51,34.44,34.48,215330.0,25.8821,25.9196,25.867,25.8971,215330.0
2016-01-14 12:50:00,34.48,34.5,34.43,34.44,152208.0,25.8971,25.9121,25.8595,25.867,152208.0
2016-01-14 13:00:00,34.43,34.52,34.42,34.51,178909.0,25.8595,25.9271,25.852,25.9196,178909.0
2016-01-14 13:10:00,34.52,34.54,34.5,34.53,137324.0,25.9271,25.9422,25.9121,25.9346,137324.0
2016-01-14 13:20:00,34.54,34.59,34.54,34.58,172919.0,25.9422,25.9797,25.9422,25.9722,172919.0
2016-01-14 13:30:00,34.57,34.6,34.55,34.56,194946.0,25.9647,25.9872,25.9497,25.9572,194946.0
2016-01-14 13:40:00,34.56,34.57,34.51,34.54,355917.0,25.9572,25.9647,25.9196,25.9422,355917.0
2016-01-14 13:50:00,34.54,34.61,34.52,34.6,230293.0,25.9422,25.9947,25.9271,25.9872,230293.0
2016-01-14 14:00:00,34.59,34.61,34.54,34.57,145446.0,25.9797,25.9947,25.9422,25.9647,145446.0
2016-01-14 14:10:00,34.57,34.62,34.55,34.57,202164.0,25.9647,26.0022,25.9497,25.9647,202164.0
2016-01-14 14:20:00,34.56,34.6,34.55,34.6,274789.0,25.9572,25.9872,25.9497,25.9872,274789.0
2016-01-14 14:30:00,34.6,34.63,34.57,34.58,343719.0,25.9872,26.0098,25.9647,25.9722,343719.0
2016-01-14 14:40:00,34.58,34.64,34.58,34.61,152233.0,25.9722,26.0173,25.9722,25.9947,152233.0
2016-01-14 14:50:00,34.62,34.7,34.61,34.68,312169.0,26.0022,26.0623,25.9947,26.0473,312169.0
2016-01-14 15:00:00,34.68,34.71,34.66,34.7,279349.0,26.0473,26.0698,26.0323,26.0623,279349.0
2016-01-14 15:10:00,34.7,34.72,34.63,34.7,2839943.0,26.0623,26.0773,26.0098,26.0623,2839943.0
2016-01-14 15:20:00,34.69,34.71,34.66,34.66,221489.0,26.0548,26.0698,26.0323,26.0323,221489.0
2016-01-14 15:30:00,34.67,34.67,34.55,34.58,948640.0,26.0398,26.0398,25.9497,25.9722,948640.0
2016-01-14 15:40:00,34.58,34.63,34.55,34.57,593420.0,25.9722,26.0098,25.9497,25.9647,593420.0
2016-01-14 15:50:00,34.58,34.6,34.53,34.55,972365.0,25.9722,25.9872,25.9346,25.9497,972365.0
2016-01-15 09:30:00,33.4,33.59,33.39,33.55,514128.0,25.0859,25.2286,25.0784,25.1986,514128.0
2016-01-15 09:40:00,33.55,33.64,33.48,33.61,394187.0,25.1986,25.2662,25.146,25.2437,394187.0
2016-01-15 09:50:00,33.61,33.61,33.5,33.52,264186.0,25.2437,25.2437,25.161,25.1761,264186.0
2016-01-15 10:00:00,33.51,33.56,33.45,33.54,443015.0,25.1685,25.2061,25.1235,25.1911,443015.0
2016-01-15 10:10:00,33.55,33.56,33.48,33.54,311751.0,25.1986,25.2061,25.146,25.1911,311751.0
2016-01-15 10:20:00,33.54,33.61,33.53,33.57,409029.0,25.1911,25.2437,25.1836,25.2136,409029.0
2016-01-15 10:30:00,33.57,33.66,33.57,33.63,234959.0,25.2136,25.2812,25.2136,25.2587,234959.0
2016-01-15 10:40:00,33.63,33.64,33.57,33.62,400968.0,25.2587,25.2662,25.2136,25.2512,400968.0
2016-01-15 10:50:00,33.62,33.63,33.47,33.48,272168.0,25.2512,25.2587,25.1385,25.146,272168.0
2016-01-15 11:00:00,33.48,33.51,33.45,33.45,1089450.0,25.146,25.1685,25.1235,25.1235,1089450.0
2016-01-15 11:10:00,33.45,33.48,33.4,33.43,875384.0,25.1235,25.146,25.0859,25.1085,875384.0
2016-01-15 11:20:00,33.42,33.49,33.41,33.47,333053.0,25.1009,25.1535,25.0934,25.1385,333053.0
2016-01-15 11:30:00,33.47,33.54,33.45,33.51,540514.0,25.1385,25.1911,25.1235,25.1685,540514.0
2016-01-15 11:40:00,33.5,33.52,33.45,33.47,557208.0,25.161,25.1761,25.1235,25.1385,557208.0
2016-01-15 11:50:00,33.47,33.48,33.39,33.4,422191.0,25.1385,25.146,25.0784,25.0859,422191.0
2016-01-15 12:00:00,33.4,33.41,33.36,33.39,680550.0,25.0859,25.0934,25.0559,25.0784,680550.0
2016-01-15 12:10:00,33.4,33.42,33.28,33.29,511935.0,25.0859,25.1009,24.9958,25.0033,511935.0
2016-01-15 12:20:00,33.28,33.3,33.22,33.24,502560.0,24.9958,25.0108,24.9507,24.9658,502560.0
2016-01-15 12:30:00,33.24,33.24,33.14,33.16,640274.0,24.9658,24.9658,24.8906,24.9057,640274.0
2016-01-15 12:40:00,33.15,33.27,33.14,33.24,629367.0,24.8982,24.9883,24.8906,24.9658,629367.0
2016-01-15 12:50:00,33.23,33.31,33.23,33.3,558309.0,24.9582,25.0183,24.9582,25.0108,558309.0
2016-01-15 13:00:00,33.3,33.32,33.21,33.22,482430.0,25.0108,25.0258,24.9432,24.9507,482430.0
2016-01-15 13:10:00,33.22,33.32,33.21,33.31,553702.0,24.9507,25.0258,24.9432,25.0183,553702.0
2016-01-15 13:20:00,33.32,33.33,33.24,33.24,894764.0,25.0258,25.0334,24.9658,24.9658,894764.0
2016-01-15 13:30:00,33.24,33.26,33.2,33.22,236378.0,24.9658,24.9808,24.9357,24.9507,236378.0
2016-01-15 13:40:00,33.22,33.32,33.21,33.27,252966.0,24.9507,25.0258,24.9432,24.9883,252966.0
2016-01-15 13:50:00,33.27,33.33,33.25,33.29,163169.0,24.9883,25.0334,24.9733,25.0033,163169.0
2016-01-15 14:00:00,33.3,33.32,33.28,33.32,259235.0,25.0108,25.0258,24.9958,25.0258,259235.0
2016-01-15 14:10:00,33.32,33.35,33.29,33.32,406497.0,25.0258,25.0484,25.0033,25.0258,406497.0
2016-01-15 14:20:00,33.31,33.33,33.24,33.24,402543.0,25.0183,25.0334,24.9658,24.9658,402543.0
2016-01-15 14:30:00,33.25,33.27,33.21,33.26,444672.0,24.9733,24.9883,24.9432,24.9808,444672.0
2016-01-15 14:40:00,33.26,33.32,33.25,33.32,697795.0,24.9808,25.0258,24.9733,25.0258,697795.0
2016-01-15 14:50:00,33.31,33.42,33.29,33.42,757958.0,25.0183,25.1009,25.0033,25.1009,757958.0
2016-01-15 15:00:00,33.42,33.45,33.37,33.41,352729.0,25.1009,25.1235,25.0634,25.0934,352729.0
2016-01-15 15:10:00,33.4,33.41,33.29,33.3,383786.0,25.0859,25.0934,25.0033,25.0108,383786.0
2016-01-15 15:20:00,33.31,33.41,33.29,33.4,438824.0,25.0183,25.0934,25.0033,25.0859,438824.0
2016-01-15 15:30:00,33.4,33.44,33.36,33.39,619773.0,25.0859,25.116,25.0559,25.0784,619773.0
2016-01-15 15:40:00,33.38,33.41,33.34,33.4,517267.0,25.0709,25.0934,25.0409,25.0859,517267.0
2016-01-15 15:50:00,33.4,33.41,33.32,33.34,667215.0,25.0859,25.0934,25.0258,25.0409,667215.0
2016-01-19 09:30:00,33.92,33.93,33.83,33.84,302802.0,25.4765,25.484,25.4089,25.4164,302802.0
2016-01-19 09:40:00,33.83,33.85,33.75,33.77,222818.0,25.4089,25.4239,25.3488,25.3638,222818.0
2016-01-19 09:50:00,33.77,33.8,33.72,33.8,193867.0,25.3638,25.3864,25.3263,25.3864,193867.0
2016-01-19 10:00:00,33.79,33.85,33.76,33.79,290726.0,25.3788,25.4239,25.3563,25.3788,290726.0
2016-01-19 10:10:00,33.78,33.86,33.77,33.84,357080.0,25.3713,25.4314,25.3638,25.4164,357080.0
2016-01-19 10:20:00,33.84,33.9,33.82,33.89,355498.0,25.4164,25.4615,25.4014,25.454,355498.0
2016-01-19 10:30:00,33.88,33.92,33.81,33.82,444606.0,25.4464,25.4765,25.3939,25.4014,444606.0
2016-01-19 10:40:00,33.81,33.88,33.8,33.86,202952.0,25.3939,25.4464,25.3864,25.4314,202952.0
2016-01-19 10:50:00,33.87,33.89,33.75,33.76,283499.0,25.4389,25.454,25.3488,25.3563,283499.0
2016-01-19 11:00:00,33.75,33.82,33.75,33.8,254300.0,25.3488,25.4014,25.3488,25.3864,254300.0
2016-01-19 11:10:00,33.81,33.81,33.72,33.73,271683.0,25.3939,25.3939,25.3263,25.3338,271683.0
2016-01-19 11:20:00,33.73,33.8,33.71,33.8,502053.0,25.3338,25.3864,25.3188,25.3864,502053.0
2016-01-19 11:30:00,33.8,33.86,33.79,33.86,371867.0,25.3864,25.4314,25.3788,25.4314,371867.0
2016-01-19 11:40:00,33.85,33.88,33.83,33.83,202046.0,25.4239,25.4464,25.4089,25.4089,202046.0
2016-01-19 11:50:00,33.83,33.87,33.81,33.82,325553.0,25.4089,25.4389,25.3939,25.4014,325553.0
2016-01-19 12:00:00,33.81,33.83,33.76,33.77,187158.0,25.3939,25.4089,25.3563,25.3638,187158.0
2016-01-19 12:10:00,33.76,33.78,33.71,33.73,235210.0,25.3563,25.3713,25.3188,25.3338,235210.0
2016-01-19 12:20:00,33.72,33.74,33.67,33.72,289849.0,25.3263,25.3413,25.2887,25.3263,289849.0
2016-01-19 12:30:00,33.72,33.76,33.71,33.72,277604.0,25.3263,25.3563,25.3188,25.3263,277604.0
2016-01-19 12:40:00,33.73,33.75,33.66,33.67,164695.0,25.3338,25.3488,25.2812,25.2887,164695.0
2016-01-19 12:50:00,33.67,33.7,33.66,33.7,141610.0,25.2887,25.3112,25.2812,25.3112,141610.0
2016-01-19 13:00:00,33.7,33.73,33.68,33.72,90372.0,25.3112,25.3338,25.2962,25.3263,90372.0
2016-01-19 13:10:00,33.72,33.74,33.69,33.74,212791.0,25.3263,25.3413,25.3037,25.3413,212791.0
2016-01-19 13:20:00,33.74,33.76,33.67,33.69,160916.0,25.3413,25.3563,25.2887,25.3037,160916.0
2016-01-19 13:30:00,33.69,33.71,33.65,33.71,240869.0,25.3037,25.3188,25.2737,25.3188,240869.0
2016-01-19 13:40:00,33.71,33.72,33.64,33.69,223369.0,25.3188,25.3263,25.2662,25.3037,223369.0
2016-01-19 13:50:00,33.69,33.7,33.63,33.65,303467.0,25.3037,25.3112,25.2587,25.2737,303467.0
2016-01-19 14:00:00,33.64,33.65,33.54,33.55,280030.0,25.2662,25.2737,25.1911,25.1986,280030.0
2016-01-19 14:10:00,33.54,33.56,33.49,33.52,2744621.0,25.1911,25.2061,25.1535,25.1761,2744621.0
2016-01-19 14:20:00,33.51,33.56,33.48,33.56,1136077.0,25.1685,25.2061,25.146,25.2061,1136077.0
2016-01-19 14:30:00,33.56,33.56,33.52,33.54,781426.0,25.2061,25.2061,25.1761,25.1911,781426.0
2016-01-19 14:40:00,33.53,33.55,33.42,33.43,407111.0,25.1836,25.1986,25.1009,25.1085,407111.0
2016-01-19 14:50:00,33.42,33.5,33.41,33.47,371576.0,25.1009,25.161,25.0934,25.1385,371576.0
2016-01-19 15:00:00,33.47,33.55,33.44,33.52,671781.0,25.1385,25.1986,25.116,25.1761,671781.0
2016-01-19 15:10:00,33.52,33.55,33.49,33.52,331362.0,25.1761,25.1986,25.1535,25.1761,331362.0
2016-01-19 15:20:00,33.52,33.62,33.49,33.62,967265.0,25.1761,25.2512,25.1535,25.2512,967265.0
2016-01-19 15:30:00,33.62,33.65,33.59,33.6,1143111.0,25.2512,25.2737,25.2286,25.2361,1143111.0
2016-01-19 15:40:00,33.61,33.7,33.59,33.69,603518.0,25.2437,25.3112,25.2286,25.3037,603518.0
2016-01-19 15:50:00,33.7,33.7,33.63,33.64,516995.0,25.3112,25.3112,25.2587,25.2662,516995.0
2016-01-20 09:30:00,32.96,32.98,32.82,32.84,385718.0,24.7555,24.7705,24.6503,24.6653,385718.0
2016-01-20 09:40:00,32.83,32.9,32.77,32.84,173149.0,24.6578,24.7104,24.6127,24.6653,173149.0
2016-01-20 09:50:00,32.83,32.85,32.71,32.73,241505.0,24.6578,24.6728,24.5677,24.5827,241505.0
2016-01-20 10:00:00,32.73,32.79,32.71,32.76,194196.0,24.5827,24.6278,24.5677,24.6052,194196.0
2016-01-20 10:10:00,32.75,32.76,32.68,32.68,327796.0,24.5977,24.6052,24.5452,24.5452,327796.0
2016-01-20 10:20:00,32.68,32.74,32.67,32.69,623905.0,24.5452,24.5902,24.5376,24.5527,623905.0
2016-01-20 10:30:00,32.68,32.69,32.55,32.56,444323.0,24.5452,24.5527,24.4475,24.455,444323.0
2016-01-20 10:40:00,32.56,32.62,32.54,32.56,208029.0,24.455,24.5001,24.44,24.455,208029.0
2016-01-20 10:50:00,32.56,32.58,32.4,32.4,210034.0,24.455,24.47,24.3349,24.3349,210034.0
2016-01-20 11:00:00,32.4,32.49,32.4,32.44,177168.0,24.3349,24.4024,24.3349,24.3649,177168.0
2016-01-20 11:10:00,32.45,32.56,32.42,32.54,328417.0,24.3724,24.455,24.3499,24.44,328417.0
2016-01-20 11:20:00,32.54,32.57,32.48,32.52,176975.0,24.44,24.4625,24.3949,24.425,176975.0
2016-01-20 11:30:00,32.51,32.6,32.51,32.54,299228.0,24.4175,24.4851,24.4175,24.44,299228.0
2016-01-20 11:40:00,32.55,32.57,32.47,32.47,108482.0,24.4475,24.4625,24.3874,24.3874,108482.0
2016-01-20 11:50:00,32.47,32.47,32.39,32.41,248864.0,24.3874,24.3874,24.3273,24.3424,248864.0
2016-01-20 12:00:00,32.42,32.45,32.34,32.37,146596.0,24.3499,24.3724,24.2898,24.3123,146596.0
2016-01-20 12:10:00,32.36,32.41,32.33,32.36,213107.0,24.3048,24.3424,24.2823,24.3048,213107.0
2016-01-20 12:20:00,32.36,32.37,32.24,32.27,276080.0,24.3048,24.3123,24.2147,24.2372,276080.0
2016-01-20 12:30:00,32.27,32.32,32.24,32.28,345793.0,24.2372,24.2748,24.2147,24.2447,345793.0
2016-01-20 12:40:00,32.27,32.3,32.22,32.26,272437.0,24.2372,24.2597,24.1997,24.2297,272437.0
2016-01-20 12:50:00,32.26,32.45,32.23,32.44,317557.0,24.2297,24.3724,24.2072,24.3649,317557.0
2016-01-20 13:00:00,32.44,32.49,32.4,32.43,200665.0,24.3649,24.4024,24.3349,24.3574,200665.0
2016-01-20 13:10:00,32.43,32.44,32.32,32.32,342902.0,24.3574,24.3649,24.2748,24.2748,342902.0
2016-01-20 13:20:00,32.32,32.44,32.31,32.41,176624.0,24.2748,24.3649,24.2673,24.3424,176624.0
2016-01-20 13:30:00,32.41,32.53,32.41,32.52,313609.0,24.3424,24.4325,24.3424,24.425,313609.0
2016-01-20 13:40:00,32.52,32.63,32.51,32.61,957516.0,24.425,24.5076,24.4175,24.4926,957516.0
2016-01-20 13:50:00,32.6,32.66,32.59,32.62,531174.0,24.4851,24.5301,24.4776,24.5001,531174.0
2016-01-20 14:00:00,32.62,32.64,32.55,32.6,400135.0,24.5001,24.5151,24.4475,24.4851,400135.0
2016-01-20 14:10:00,32.6,32.69,32.59,32.65,285907.0,24.4851,24.5527,24.4776,24.5226,285907.0
2016-01-20 14:20:00,32.65,32.68,32.58,32.59,283676.0,24.5226,24.5452,24.47,24.4776,283676.0
2016-01-20 14:30:00,32.6,32.63,32.52,32.61,372161.0,24.4851,24.5076,24.425,24.4926,372161.0
2016-01-20 14:40:00,32.61,32.64,32.59,32.63,278225.0,24.4926,24.5151,24.4776,24.5076,278225.0
2016-01-20 14:50:00,32.64,32.74,32.62,32.71,222656.0,24.5151,24.5902,24.5001,24.5677,222656.0
2016-01-20 15:00:00,32.71,32.8,32.66,32.78,284481.0,24.5677,24.6353,24.5301,24.6203,284481.0
2016-01-20 15:10:00,32.78,32.96,32.76,32.92,557521.0,24.6203,24.7555,24.6052,24.7254,557521.0
2016-01-20 15:20:00,32.93,33.06,32.92,33.05,392280.0,24.7329,24.8306,24.7254,24.8231,392280.0
2016-01-20 15:30:00,33.05,33.06,32.95,33.0,1049955.0,24.8231,24.8306,24.7479,24.7855,1049955.0
2016-01-20 15:40:00,33.0,33.01,32.79,32.87,734607.0,24.7855,24.793,24.6278,24.6879,734607.0
2016-01-20 15:50:00,32.87,32.92,32.83,32.87,671554.0,24.6879,24.7254,24.6578,24.6879,671554.0
2016-01-21 09:30:00,32.73,32.81,32.64,32.68,428562.0,24.5827,24.6428,24.5151,24.5452,428562.0
2016-01-21 09:40:00,32.68,32.72,32.49,32.51,403617.0,24.5452,24.5752,24.4024,24.4175,403617.0
2016-01-21 09:50:00,32.52,32.64,32.51,32.55,2800726.0,24.425,24.5151,24.4175,24.4475,2800726.0
2016-01-21 10:00:00,32.57,32.77,32.56,32.76,378593.0,24.4625,24.6127,24.455,24.6052,378593.0
2016-01-21 10:10:00,32.77,32.88,32.77,32.84,467896.0,24.6127,24.6954,24.6127,24.6653,467896.0
2016-01-21 10:20:00,32.84,32.88,32.78,32.87,509952.0,24.6653,24.6954,24.6203,24.6879,509952.0
2016-01-21 10:30:00,32.87,32.94,32.81,32.88,407784.0,24.6879,24.7404,24.6428,24.6954,407784.0
2016-01-21 10:40:00,32.88,33.0,32.87,32.95,284316.0,24.6954,24.7855,24.6879,24.7479,284316.0
2016-01-21 10:50:00,32.96,32.97,32.87,32.87,256080.0,24.7555,24.763,24.6879,24.6879,256080.0
2016-01-21 11:00:00,32.88,33.08,32.81,33.04,475306.0,24.6954,24.8456,24.6428,24.8155,475306.0
2016-01-21 11:10:00,33.03,33.08,32.99,33.04,476185.0,24.808,24.8456,24.778,24.8155,476185.0
2016-01-21 11:20:00,33.04,33.05,32.96,32.99,216190.0,24.8155,24.8231,24.7555,24.778,216190.0
2016-01-21 11:30:00,32.99,33.1,32.99,33.08,357992.0,24.778,24.8606,24.778,24.8456,357992.0
2016-01-21 11:40:00,33.08,33.11,33.01,33.11,195231.0,24.8456,24.8681,24.793,24.8681,195231.0
2016-01-21 11:50:00,33.11,33.19,33.09,33.16,211651.0,24.8681,24.9282,24.8531,24.9057,211651.0
2016-01-21 12:00:00,33.17,33.3,33.17,33.27,272669.0,24.9132,25.0108,24.9132,24.9883,272669.0
2016-01-21 12:10:00,33.27,33.29,33.21,33.22,170340.0,24.9883,25.0033,24.9432,24.9507,170340.0
2016-01-21 12:20:00,33.22,33.24,33.17,33.23,141644.0,24.9507,24.9658,24.9132,24.9582,141644.0
2016-01-21 12:30:00,33.22,33.24,33.18,33.22,148149.0,24.9507,24.9658,24.9207,24.9507,148149.0
2016-01-21 12:40:00,33.22,33.24,33.13,33.14,123630.0,24.9507,24.9658,24.8831,24.8906,123630.0
2016-01-21 12:50:00,33.15,33.18,33.11,33.17,66232.0,24.8982,24.9207,24.8681,24.9132,66232.0
2016-01-21 13:00:00,33.18,33.23,33.17,33.23,130418.0,24.9207,24.9582,24.9132,24.9582,130418.0
2016-01-21 13:10:00,33.23,33.25,33.15,33.16,116323.0,24.9582,24.9733,24.8982,24.9057,116323.0
2016-01-21 13:20:00,33.16,33.17,33.06,33.06,196635.0,24.9057,24.9132,24.8306,24.8306,196635.0
2016-01-21 13:30:00,33.07,33.12,33.01,33.12,163767.0,24.8381,24.8756,24.793,24.8756,163767.0
2016-01-21 13:40:00,33.11,33.13,33.08,33.12,225170.0,24.8681,24.8831,24.8456,24.8756,225170.0
2016-01-21 13:50:00,33.13,33.13,33.05,33.08,989221.0,24.8831,24.8831,24.8231,24.8456,989221.0
2016-01-21 14:00:00,33.08,33.1,33.02,33.02,370853.0,24.8456,24.8606,24.8005,24.8005,370853.0
2016-01-21 14:10:00,33.02,33.03,32.92,32.92,1006855.0,24.8005,24.808,24.7254,24.7254,1006855.0
2016-01-21 14:20:00,32.92,32.97,32.87,32.97,1747255.0,24.7254,24.763,24.6879,24.763,1747255.0
2016-01-21 14:30:00,32.97,33.05,32.96,33.02,338034.0,24.763,24.8231,24.7555,24.8005,338034.0
2016-01-21 14:40:00,33.02,33.06,32.97,32.97,274181.0,24.8005,24.8306,24.763,24.763,274181.0
2016-01-21 14:50:00,32.98,33.11,32.98,33.09,234735.0,24.7705,24.8681,24.7705,24.8531,234735.0
2016-01-21 15:00:00,33.08,33.08,32.95,33.0,331196.0,24.8456,24.8456,24.7479,24.7855,331196.0
2016-01-21 15:10:00,32.99,33.06,32.97,33.02,444296.0,24.778,24.8306,24.763,24.8005,444296.0
2016-01-21 15:20:00,33.02,33.07,32.98,33.03,330153.0,24.8005,24.8381,24.7705,24.808,330153.0
2016-01-21 15:30:00,33.04,33.13,33.04,33.1,1348096.0,24.8155,24.8831,24.8155,24.8606,1348096.0
2016-01-21 15:40:00,33.1,33.14,33.07,33.09,476789.0,24.8606,24.8906,24.8381,24.8531,476789.0
2016-01-21 15:50:00,33.09,33.15,33.08,33.09,385649.0,24.8531,24.8982,24.8456,24.8531,385649.0
2016-01-22 09:30:00,33.91,33.96,33.88,33.9,370906.0,25.469,25.5065,25.4464,25.4615,370906.0
2016-01-22 09:40:00,33.91,33.96,33.88,33.94,404981.0,25.469,25.5065,25.4464,25.4915,404981.0
2016-01-22 09:50:00,33.95,34.05,33.94,34.03,339612.0,25.499,25.5741,25.4915,25.5591,339612.0
2016-01-22 10:00:00,34.03,34.06,34.02,34.05,324346.0,25.5591,25.5816,25.5516,25.5741,324346.0
2016-01-22 10:10:00,34.05,34.12,34.04,34.11,383083.0,25.5741,25.6267,25.5666,25.6192,383083.0
2016-01-22 10:20:00,34.1,34.11,34.07,34.08,484936.0,25.6117,25.6192,25.5891,25.5967,484936.0
2016-01-22 10:30:00,34.09,34.12,34.06,34.08,244185.0,25.6042,25.6267,25.5816,25.5967,244185.0
2016-01-22 10:40:00,34.09,34.11,34.03,34.04,264664.0,25.6042,25.6192,25.5591,25.5666,264664.0
2016-01-22 10:50:00,34.04,34.06,33.94,33.94,249138.0,25.5666,25.5816,25.4915,25.4915,249138.0
2016-01-22 11:00:00,33.94,33.98,33.89,33.89,1084151.0,25.4915,25.5216,25.454,25.454,1084151.0
2016-01-22 11:10:00,33.89,34.0,33.87,33.98,522667.0,25.454,25.5366,25.4389,25.5216,522667.0
2016-01-22 11:20:00,33.97,34.01,33.94,33.98,262773.0,25.514,25.5441,25.4915,25.5216,262773.0
2016-01-22 11:30:00,33.97,33.98,33.86,33.87,271003.0,25.514,25.5216,25.4314,25.4389,271003.0
2016-01-22 11:40:00,33.87,33.91,33.84,33.86,130167.0,25.4389,25.469,25.4164,25.4314,130167.0
2016-01-22 11:50:00,33.86,33.93,33.85,33.88,212434.0,25.4314,25.484,25.4239,25.4464,212434.0
2016-01-22 12:00:00,33.87,33.93,33.87,33.93,183624.0,25.4389,25.484,25.4389,25.484,183624.0
2016-01-22 12:10:00,33.93,33.96,33.9,33.95,110518.0,25.484,25.5065,25.4615,25.499,110518.0
2016-01-22 12:20:00,33.95,33.97,33.92,33.93,234788.0,25.499,25.514,25.4765,25.484,234788.0
2016-01-22 12:30:00,33.94,33.98,33.91,33.98,95716.0,25.4915,25.5216,25.469,25.5216,95716.0
2016-01-22 12:40:00,33.98,33.99,33.93,33.94,335404.0,25.5216,25.5291,25.484,25.4915,335404.0
2016-01-22 12:50:00,33.94,34.0,33.94,34.0,79083.0,25.4915,25.5366,25.4915,25.5366,79083.0
2016-01-22 13:00:00,33.99,34.0,33.94,33.95,119288.0,25.5291,25.5366,25.4915,25.499,119288.0
2016-01-22 13:10:00,33.95,33.98,33.93,33.97,53805.0,25.499,25.5216,25.484,25.514,53805.0
2016-01-22 13:20:00,33.98,34.01,33.97,33.99,288801.0,25.5216,25.5441,25.514,25.5291,288801.0
2016-01-22 13:30:00,34.0,34.01,33.99,33.99,578861.0,25.5366,25.5441,25.5291,25.5291,578861.0
2016-01-22 13:40:00,34.0,34.04,33.99,34.04,161737.0,25.5366,25.5666,25.5291,25.5666,161737.0
2016-01-22 13:50:00,34.04,34.07,34.02,34.06,186636.0,25.5666,25.5891,25.5516,25.5816,186636.0
2016-01-22 14:00:00,34.06,34.08,34.04,34.08,447303.0,25.5816,25.5967,25.5666,25.5967,447303.0
2016-01-22 14:10:00,34.08,34.13,34.07,34.11,273687.0,25.5967,25.6342,25.5891,25.6192,273687.0
2016-01-22 14:20:00,34.11,34.12,34.05,34.05,390401.0,25.6192,25.6267,25.5741,25.5741,390401.0
2016-01-22 14:30:00,34.05,34.06,34.0,34.02,293871.0,25.5741,25.5816,25.5366,25.5516,293871.0
2016-01-22 14:40:00,34.01,34.02,33.98,34.02,286458.0,25.5441,25.5516,25.5216,25.5516,286458.0
2016-01-22 14:50:00,34.01,34.05,34.0,34.03,231489.0,25.5441,25.5741,25.5366,25.5591,231489.0
2016-01-22 15:00:00,34.03,34.05,33.98,33.99,253162.0,25.5591,25.5741,25.5216,25.5291,253162.0
2016-01-22 15:10:00,33.98,34.03,33.96,34.01,196526.0,25.5216,25.5591,25.5065,25.5441,196526.0
2016-01-22 15:20:00,34.01,34.05,34.0,34.05,751026.0,25.5441,25.5741,25.5366,25.5741,751026.0
2016-01-22 15:30:00,34.04,34.05,34.01,34.04,323564.0,25.5666,25.5741,25.5441,25.5666,323564.0
2016-01-22 15:40:00,34.05,34.1,34.04,34.09,297008.0,25.5741,25.6117,25.5666,25.6042,297008.0
2016-01-22 15:50:00,34.09,34.11,34.06,34.07,510134.0,25.6042,25.6192,25.5816,25.5891,510134.0
2016-01-25 09:30:00,33.85,33.87,33.79,33.81,1578792.0,25.4239,25.4389,25.3788,25.3939,1578792.0
2016-01-25 09:40:00,33.8,33.82,33.73,33.74,1387987.0,25.3864,25.4014,25.3338,25.3413,1387987.0
2016-01-25 09:50:00,33.74,33.8,33.74,33.79,212186.0,25.3413,25.3864,25.3413,25.3788,212186.0
2016-01-25 10:00:00,33.78,33.87,33.76,33.83,222284.0,25.3713,25.4389,25.3563,25.4089,222284.0
2016-01-25 10:10:00,33.82,33.83,33.74,33.8,378444.0,25.4014,25.4089,25.3413,25.3864,378444.0
2016-01-25 10:20:00,33.81,33.85,33.77,33.82,657323.0,25.3939,25.4239,25.3638,25.4014,657323.0
2016-01-25 10:30:00,33.82,33.87,33.77,33.79,392924.0,25.4014,25.4389,25.3638,25.3788,392924.0
2016-01-25 10:40:00,33.79,33.8,33.74,33.77,584975.0,25.3788,25.3864,25.3413,25.3638,584975.0
2016-01-25 10:50:00,33.76,33.78,33.72,33.77,152936.0,25.3563,25.3713,25.3263,25.3638,152936.0
2016-01-25 11:00:00,33.77,33.77,33.71,33.72,651667.0,25.3638,25.3638,25.3188,25.3263,651667.0
2016-01-25 11:10:00,33.73,33.73,33.67,33.71,619903.0,25.3338,25.3338,25.2887,25.3188,619903.0
2016-01-25 11:20:00,33.7,33.81,33.7,33.81,610432.0,25.3112,25.3939,25.3112,25.3939,610432.0
2016-01-25 11:30:00,33.8,33.83,33.77,33.83,1081554.0,25.3864,25.4089,25.3638,25.4089,1081554.0
2016-01-25 11:40:00,33.83,33.83,33.76,33.78,295686.0,25.4089,25.4089,25.3563,25.3713,295686.0
2016-01-25 11:50:00,33.78,33.83,33.78,33.81,200208.0,25.3713,25.4089,25.3713,25.3939,200208.0
2016-01-25 12:00:00,33.8,33.84,33.8,33.81,207740.0,25.3864,25.4164,25.3864,25.3939,207740.0
2016-01-25 12:10:00,33.81,33.81,33.76,33.8,269308.0,25.3939,25.3939,25.3563,25.3864,269308.0
2016-01-25 12:20:00,33.79,33.83,33.78,33.8,119163.0,25.3788,25.4089,25.3713,25.3864,119163.0
2016-01-25 12:30:00,33.8,33.85,33.79,33.84,212872.0,25.3864,25.4239,25.3788,25.4164,212872.0
2016-01-25 12:40:00,33.84,33.86,33.81,33.84,141144.0,25.4164,25.4314,25.3939,25.4164,141144.0
2016-01-25 12:50:00,33.84,33.87,33.83,33.86,177150.0,25.4164,25.4389,25.4089,25.4314,177150.0
2016-01-25 13:00:00,33.86,33.92,33.86,33.91,113704.0,25.4314,25.4765,25.4314,25.469,113704.0
2016-01-25 13:10:00,33.91,33.92,33.88,33.91,90862.0,25.469,25.4765,25.4464,25.469,90862.0
2016-01-25 13:20:00,33.91,33.94,33.89,33.9,118796.0,25.469,25.4915,25.454,25.4615,118796.0
2016-01-25 13:30:00,33.9,33.92,33.88,33.89,151069.0,25.4615,25.4765,25.4464,25.454,151069.0
2016-01-25 13:40:00,33.89,33.89,33.82,33.83,233438.0,25.454,25.454,25.4014,25.4089,233438.0
2016-01-25 13:50:00,33.83,33.84,33.79,33.79,152790.0,25.4089,25.4164,25.3788,25.3788,152790.0
2016-01-25 14:00:00,33.79,33.82,33.76,33.82,144000.0,25.3788,25.4014,25.3563,25.4014,144000.0
2016-01-25 14:10:00,33.82,33.82,33.78,33.8,252845.0,25.4014,25.4014,25.3713,25.3864,252845.0
2016-01-25 14:20:00,33.8,33.8,33.75,33.8,298203.0,25.3864,25.3864,25.3488,25.3864,298203.0
2016-01-25 14:30:00,33.8,33.81,33.76,33.78,211863.0,25.3864,25.3939,25.3563,25.3713,211863.0
2016-01-25 14:40:00,33.79,33.79,33.74,33.75,324318.0,25.3788,25.3788,25.3413,25.3488,324318.0
2016-01-25 14:50:00,33.75,33.78,33.73,33.77,186904.0,25.3488,25.3713,25.3338,25.3638,186904.0
2016-01-25 15:00:00,33.77,33.8,33.73,33.73,321322.0,25.3638,25.3864,25.3338,25.3338,321322.0
2016-01-25 15:10:00,33.73,33.73,33.67,33.7,461106.0,25.3338,25.3338,25.2887,25.3112,461106.0
2016-01-25 15:20:00,33.7,33.7,33.62,33.64,637499.0,25.3112,25.3112,25.2512,25.2662,637499.0
2016-01-25 15:30:00,33.64,33.66,33.57,33.59,939631.0,25.2662,25.2812,25.2136,25.2286,939631.0
2016-01-25 15:40:00,33.59,33.63,33.56,33.63,846653.0,25.2286,25.2587,25.2061,25.2587,846653.0
2016-01-25 15:50:00,33.62,33.64,33.56,33.57,879290.0,25.2512,25.2662,25.2061,25.2136,879290.0
2016-01-26 09:30:00,33.79,33.88,33.77,33.82,341321.0,25.3788,25.4464,25.3638,25.4014,341321.0
2016-01-26 09:40:00,33.83,33.85,33.76,33.76,184602.0,25.4089,25.4239,25.3563,25.3563,184602.0
2016-01-26 09:50:00,33.76,33.8,33.74,33.76,118883.0,25.3563,25.3864,25.3413,25.3563,118883.0
2016-01-26 10:00:00,33.77,33.93,33.76,33.91,124120.0,25.3638,25.484,25.3563,25.469,124120.0
2016-01-26 10:10:00,33.91,33.98,33.91,33.95,136184.0,25.469,25.5216,25.469,25.499,136184.0
2016-01-26 10:20:00,33.96,34.0,33.94,33.98,155615.0,25.5065,25.5366,25.4915,25.5216,155615.0
2016-01-26 10:30:00,33.98,34.05,33.98,34.04,130030.0,25.5216,25.5741,25.5216,25.5666,130030.0
2016-01-26 10:40:00,34.05,34.07,34.0,34.02,137444.0,25.5741,25.5891,25.5366,25.5516,137444.0
2016-01-26 10:50:00,34.02,34.02,33.96,33.98,98468.0,25.5516,25.5516,25.5065,25.5216,98468.0
2016-01-26 11:00:00,33.98,34.05,33.98,34.01,146219.0,25.5216,25.5741,25.5216,25.5441,146219.0
2016-01-26 11:10:00,34.01,34.06,34.0,34.05,126927.0,25.5441,25.5816,25.5366,25.5741,126927.0
2016-01-26 11:20:00,34.05,34.08,34.02,34.08,126338.0,25.5741,25.5967,25.5516,25.5967,126338.0
2016-01-26 11:30:00,34.07,34.07,34.01,34.03,218254.0,25.5891,25.5891,25.5441,25.5591,218254.0
2016-01-26 11:40:00,34.03,34.05,34.02,34.02,274336.0,25.5591,25.5741,25.5516,25.5516,274336.0
2016-01-26 11:50:00,34.02,34.06,34.02,34.04,511961.0,25.5516,25.5816,25.5516,25.5666,511961.0
2016-01-26 12:00:00,34.05,34.11,34.04,34.1,44363.0,25.5741,25.6192,25.5666,25.6117,44363.0
2016-01-26 12:10:00,34.09,34.18,34.08,34.16,52692.0,25.6042,25.6718,25.5967,25.6567,52692.0
2016-01-26 12:20:00,34.17,34.18,34.14,34.17,92954.0,25.6643,25.6718,25.6417,25.6643,92954.0
2016-01-26 12:30:00,34.17,34.19,34.16,34.17,60051.0,25.6643,25.6793,25.6567,25.6643,60051.0
2016-01-26 12:40:00,34.16,34.17,34.14,34.15,91029.0,25.6567,25.6643,25.6417,25.6492,91029.0
2016-01-26 12:50:00,34.15,34.17,34.13,34.14,82207.0,25.6492,25.6643,25.6342,25.6417,82207.0
2016-01-26 13:00:00,34.15,34.16,34.11,34.12,113320.0,25.6492,25.6567,25.6192,25.6267,113320.0
2016-01-26 13:10:00,34.13,34.15,34.12,34.13,105072.0,25.6342,25.6492,25.6267,25.6342,105072.0
2016-01-26 13:20:00,34.13,34.19,34.13,34.16,43518.0,25.6342,25.6793,25.6342,25.6567,43518.0
2016-01-26 13:30:00,34.16,34.16,34.12,34.12,245918.0,25.6567,25.6567,25.6267,25.6267,245918.0
2016-01-26 13:40:00,34.13,34.15,34.12,34.15,219239.0,25.6342,25.6492,25.6267,25.6492,219239.0
2016-01-26 13:50:00,34.14,34.15,34.11,34.11,129393.0,25.6417,25.6492,25.6192,25.6192,129393.0
2016-01-26 14:00:00,34.11,34.12,34.07,34.09,168611.0,25.6192,25.6267,25.5891,25.6042,168611.0
2016-01-26 14:10:00,34.09,34.11,34.07,34.1,109257.0,25.6042,25.6192,25.5891,25.6117,109257.0
2016-01-26 14:20:00,34.1,34.13,34.07,34.08,62043.0,25.6117,25.6342,25.5891,25.5967,62043.0
2016-01-26 14:30:00,34.08,34.1,34.06,34.09,110273.0,25.5967,25.6117,25.5816,25.6042,110273.0
2016-01-26 14:40:00,34.08,34.11,34.07,34.09,131354.0,25.5967,25.6192,25.5891,25.6042,131354.0
2016-01-26 14:50:00,34.09,34.14,34.08,34.11,216808.0,25.6042,25.6417,25.5967,25.6192,216808.0
2016-01-26 15:00:00,34.1,34.12,34.05,34.08,362008.0,25.6117,25.6267,25.5741,25.5967,362008.0
2016-01-26 15:10:00,34.08,34.13,34.06,34.08,211971.0,25.5967,25.6342,25.5816,25.5967,211971.0
2016-01-26 15:20:00,34.08,34.11,34.07,34.1,229223.0,25.5967,25.6192,25.5891,25.6117,229223.0
2016-01-26 15:30:00,34.1,34.14,34.08,34.13,285770.0,25.6117,25.6417,25.5967,25.6342,285770.0
2016-01-26 15:40:00,34.13,34.19,34.13,34.17,128120.0,25.6342,25.6793,25.6342,25.6643,128120.0
2016-01-26 15:50:00,34.16,34.21,34.13,34.2,270996.0,25.6567,25.6943,25.6342,25.6868,270996.0
2016-01-27 09:30:00,34.12,34.19,34.1,34.18,362456.0,25.6267,25.6793,25.6117,25.6718,362456.0
2016-01-27 09:40:00,34.19,34.23,34.18,34.2,164425.0,25.6793,25.7093,25.6718,25.6868,164425.0
2016-01-27 09:50:00,34.19,34.19,34.13,34.15,98372.0,25.6793,25.6793,25.6342,25.6492,98372.0
2016-01-27 10:00:00,34.14,34.15,34.04,34.08,120937.0,25.6417,25.6492,25.5666,25.5967,120937.0
2016-01-27 10:10:00,34.08,34.09,33.98,34.02,277926.0,25.5967,25.6042,25.5216,25.5516,277926.0
2016-01-27 10:20:00,34.03,34.07,34.01,34.02,135243.0,25.5591,25.5891,25.5441,25.5516,135243.0
2016-01-27 10:30:00,34.02,34.17,34.01,34.16,368683.0,25.5516,25.6643,25.5441,25.6567,368683.0
2016-01-27 10:40:00,34.15,34.2,34.14,34.14,137947.0,25.6492,25.6868,25.6417,25.6417,137947.0
2016-01-27 10:50:00,34.14,34.16,34.09,34.13,138657.0,25.6417,25.6567,25.6042,25.6342,138657.0
2016-01-27 11:00:00,34.14,34.17,34.1,34.15,146750.0,25.6417,25.6643,25.6117,25.6492,146750.0
2016-01-27 11:10:00,34.14,34.17,34.1,34.17,158152.0,25.6417,25.6643,25.6117,25.6643,158152.0
2016-01-27 11:20:00,34.18,34.24,34.16,34.23,146523.0,25.6718,25.7168,25.6567,25.7093,146523.0
2016-01-27 11:30:00,34.23,34.38,34.23,34.37,279581.0,25.7093,25.822,25.7093,25.8145,279581.0
2016-01-27 11:40:00,34.36,34.45,34.33,34.39,121521.0,25.807,25.8746,25.7844,25.8295,121521.0
2016-01-27 11:50:00,34.4,34.42,34.37,34.38,106328.0,25.837,25.852,25.8145,25.822,106328.0
2016-01-27 12:00:00,34.38,34.45,34.37,34.41,141737.0,25.822,25.8746,25.8145,25.8445,141737.0
2016-01-27 12:10:00,34.41,34.47,34.41,34.47,67473.0,25.8445,25.8896,25.8445,25.8896,67473.0
2016-01-27 12:20:00,34.46,34.47,34.41,34.41,122575.0,25.8821,25.8896,25.8445,25.8445,122575.0
2016-01-27 12:30:00,34.42,34.43,34.38,34.4,59146.0,25.852,25.8595,25.822,25.837,59146.0
2016-01-27 12:40:00,34.41,34.43,34.38,34.43,155557.0,25.8445,25.8595,25.822,25.8595,155557.0
2016-01-27 12:50:00,34.42,34.42,34.36,34.36,82579.0,25.852,25.852,25.807,25.807,82579.0
2016-01-27 13:00:00,34.36,34.37,34.33,34.37,114353.0,25.807,25.8145,25.7844,25.8145,114353.0
2016-01-27 13:10:00,34.37,34.4,34.33,34.33,258823.0,25.8145,25.837,25.7844,25.7844,258823.0
2016-01-27 13:20:00,34.34,34.37,34.32,34.33,173044.0,25.7919,25.8145,25.7769,25.7844,173044.0
2016-01-27 13:30:00,34.33,34.37,34.33,34.36,251677.0,25.7844,25.8145,25.7844,25.807,251677.0
2016-01-27 13:40:00,34.36,34.36,34.3,34.32,209228.0,25.807,25.807,25.7619,25.7769,209228.0
2016-01-27 13:50:00,34.32,34.39,34.29,34.39,130614.0,25.7769,25.8295,25.7544,25.8295,130614.0
2016-01-27 14:00:00,34.38,34.43,34.2,34.2,239190.0,25.822,25.8595,25.6868,25.6868,239190.0
2016-01-27 14:10:00,34.18,34.25,34.13,34.24,356238.0,25.6718,25.7243,25.6342,25.7168,356238.0
2016-01-27 14:20:00,34.23,34.28,34.2,34.25,376998.0,25.7093,25.7469,25.6868,25.7243,376998.0
2016-01-27 14:30:00,34.25,34.26,34.12,34.13,269315.0,25.7243,25.7319,25.6267,25.6342,269315.0
2016-01-27 14:40:00,34.12,34.17,34.1,34.14,196321.0,25.6267,25.6643,25.6117,25.6417,196321.0
2016-01-27 14:50:00,34.13,34.15,34.02,34.05,273753.0,25.6342,25.6492,25.5516,25.5741,273753.0
2016-01-27 15:00:00,34.04,34.04,33.92,33.99,332651.0,25.5666,25.5666,25.4765,25.5291,332651.0
2016-01-27 15:10:00,33.98,33.99,33.85,33.85,448327.0,25.5216,25.5291,25.4239,25.4239,448327.0
2016-01-27 15:20:00,33.86,33.97,33.83,33.93,249534.0,25.4314,25.514,25.4089,25.484,249534.0
2016-01-27 15:30:00,33.94,34.02,33.93,33.94,280445.0,25.4915,25.5516,25.484,25.4915,280445.0
2016-01-27 15:40:00,33.93,34.0,33.9,33.98,480906.0,25.484,25.5366,25.4615,25.5216,480906.0
2016-01-27 15:50:00,33.97,33.99,33.92,33.96,377399.0,25.514,25.5291,25.4765,25.5065,377399.0
2016-01-28 09:30:00,34.33,34.34,34.19,34.19,250042.0,25.7844,25.7919,25.6793,25.6793,250042.0
2016-01-28 09:40:00,34.2,34.24,34.14,34.18,171269.0,25.6868,25.7168,25.6417,25.6718,171269.0
2016-01-28 09:50:00,34.18,34.26,34.17,34.21,250732.0,25.6718,25.7319,25.6643,25.6943,250732.0
2016-01-28 10:00:00,34.21,34.21,34.09,34.13,182386.0,25.6943,25.6943,25.6042,25.6342,182386.0
2016-01-28 10:10:00,34.12,34.14,34.01,34.02,181471.0,25.6267,25.6417,25.5441,25.5516,181471.0
2016-01-28 10:20:00,34.01,34.06,33.9,33.9,372085.0,25.5441,25.5816,25.4615,25.4615,372085.0
2016-01-28 10:30:00,33.9,33.95,33.82,33.95,383534.0,25.4615,25.499,25.4014,25.499,383534.0
2016-01-28 10:40:00,33.95,33.99,33.91,33.99,151753.0,25.499,25.5291,25.469,25.5291,151753.0
2016-01-28 10:50:00,33.98,34.0,33.91,33.98,214780.0,25.5216,25.5366,25.469,25.5216,214780.0
2016-01-28 11:00:00,33.98,34.08,33.98,34.05,180907.0,25.5216,25.5967,25.5216,25.5741,180907.0
2016-01-28 11:10:00,34.06,34.07,34.01,34.06,327458.0,25.5816,25.5891,25.5441,25.5816,327458.0
2016-01-28 11:20:00,34.06,34.1,34.0,34.01,245462.0,25.5816,25.6117,25.5366,25.5441,245462.0
2016-01-28 11:30:00,34.01,34.03,33.97,34.0,230312.0,25.5441,25.5591,25.514,25.5366,230312.0
2016-01-28 11:40:00,34.0,34.01,33.93,33.94,175868.0,25.5366,25.5441,25.484,25.4915,175868.0
2016-01-28 11:50:00,33.94,33.99,33.94,33.95,249016.0,25.4915,25.5291,25.4915,25.499,249016.0
2016-01-28 12:00:00,33.94,34.04,33.94,34.01,109882.0,25.4915,25.5666,25.4915,25.5441,109882.0
2016-01-28 12:10:00,34.01,34.06,33.99,34.02,103846.0,25.5441,25.5816,25.5291,25.5516,103846.0
2016-01-28 12:20:00,34.03,34.11,34.03,34.11,64476.0,25.5591,25.6192,25.5591,25.6192,64476.0
2016-01-28 12:30:00,34.11,34.16,34.09,34.13,139378.0,25.6192,25.6567,25.6042,25.6342,139378.0
2016-01-28 12:40:00,34.13,34.18,34.13,34.16,96461.0,25.6342,25.6718,25.6342,25.6567,96461.0
2016-01-28 12:50:00,34.16,34.17,34.09,34.12,100145.0,25.6567,25.6643,25.6042,25.6267,100145.0
2016-01-28 13:00:00,34.12,34.13,34.08,34.12,168635.0,25.6267,25.6342,25.5967,25.6267,168635.0
2016-01-28 13:10:00,34.13,34.16,34.05,34.05,132531.0,25.6342,25.6567,25.5741,25.5741,132531.0
2016-01-28 13:20:00,34.05,34.1,33.99,34.09,196923.0,25.5741,25.6117,25.5291,25.6042,196923.0
2016-01-28 13:30:00,34.09,34.13,34.08,34.11,124084.0,25.6042,25.6342,25.5967,25.6192,124084.0
2016-01-28 13:40:00,34.11,34.15,34.1,34.11,113518.0,25.6192,25.6492,25.6117,25.6192,113518.0
2016-01-28 13:50:00,34.11,34.13,34.04,34.05,171631.0,25.6192,25.6342,25.5666,25.5741,171631.0
2016-01-28 14:00:00,34.04,34.16,34.04,34.15,157601.0,25.5666,25.6567,25.5666,25.6492,157601.0
2016-01-28 14:10:00,34.16,34.17,34.1,34.12,104381.0,25.6567,25.6643,25.6117,25.6267,104381.0
2016-01-28 14:20:00,34.12,34.18,34.11,34.18,179235.0,25.6267,25.6718,25.6192,25.6718,179235.0
2016-01-28 14:30:00,34.17,34.2,34.15,34.16,206615.0,25.6643,25.6868,25.6492,25.6567,206615.0
2016-01-28 14:40:00,34.15,34.17,34.09,34.11,389482.0,25.6492,25.6643,25.6042,25.6192,389482.0
2016-01-28 14:50:00,34.11,34.12,34.07,34.12,534603.0,25.6192,25.6267,25.5891,25.6267,534603.0
2016-01-28 15:00:00,34.12,34.14,34.08,34.12,919228.0,25.6267,25.6417,25.5967,25.6267,919228.0
2016-01-28 15:10:00,34.12,34.16,34.12,34.14,594752.0,25.6267,25.6567,25.6267,25.6417,594752.0
2016-01-28 15:20:00,34.14,34.14,34.1,34.11,527271.0,25.6417,25.6417,25.6117,25.6192,527271.0
2016-01-28 15:30:00,34.12,34.15,34.1,34.14,383286.0,25.6267,25.6492,25.6117,25.6417,383286.0
2016-01-28 15:40:00,34.14,34.16,34.07,34.12,554976.0,25.6417,25.6567,25.5891,25.6267,554976.0
2016-01-28 15:50:00,34.13,34.16,34.1,34.1,357233.0,25.6342,25.6567,25.6117,25.6117,357233.0
2016-01-29 09:30:00,34.24,34.31,34.22,34.28,247696.0,25.7168,25.7694,25.7018,25.7469,247696.0
2016-01-29 09:40:00,34.28,34.32,34.24,34.31,231710.0,25.7469,25.7769,25.7168,25.7694,231710.0
2016-01-29 09:50:00,34.31,34.39,34.31,34.38,93429.0,25.7694,25.8295,25.7694,25.822,93429.0
2016-01-29 10:00:00,34.38,34.38,34.33,34.37,292263.0,25.822,25.822,25.7844,25.8145,292263.0
2016-01-29 10:10:00,34.36,34.4,34.35,34.36,185610.0,25.807,25.837,25.7994,25.807,185610.0
2016-01-29 10:20:00,34.37,34.39,34.27,34.27,220280.0,25.8145,25.8295,25.7394,25.7394,220280.0
2016-01-29 10:30:00,34.28,34.29,34.23,34.27,160745.0,25.7469,25.7544,25.7093,25.7394,160745.0
2016-01-29 10:40:00,34.28,34.33,34.27,34.31,165879.0,25.7469,25.7844,25.7394,25.7694,165879.0
2016-01-29 10:50:00,34.31,34.33,34.26,34.27,251243.0,25.7694,25.7844,25.7319,25.7394,251243.0
2016-01-29 11:00:00,34.28,34.38,34.27,34.34,119412.0,25.7469,25.822,25.7394,25.7919,119412.0
2016-01-29 11:10:00,34.34,34.36,34.28,34.3,687405.0,25.7919,25.807,25.7469,25.7619,687405.0
2016-01-29 11:20:00,34.3,34.38,34.29,34.37,234546.0,25.7619,25.822,25.7544,25.8145,234546.0
2016-01-29 11:30:00,34.37,34.42,34.35,34.39,398296.0,25.8145,25.852,25.7994,25.8295,398296.0
2016-01-29 11:40:00,34.39,34.43,34.36,34.42,467934.0,25.8295,25.8595,25.807,25.852,467934.0
2016-01-29 11:50:00,34.42,34.52,34.42,34.5,180298.0,25.852,25.9271,25.852,25.9121,180298.0
2016-01-29 12:00:00,34.5,34.52,34.47,34.5,163245.0,25.9121,25.9271,25.8896,25.9121,163245.0
2016-01-29 12:10:00,34.51,34.55,34.5,34.54,333113.0,25.9196,25.9497,25.9121,25.9422,333113.0
2016-01-29 12:20:00,34.54,34.56,34.52,34.56,112083.0,25.9422,25.9572,25.9271,25.9572,112083.0
2016-01-29 12:30:00,34.56,34.57,34.53,34.57,256132.0,25.9572,25.9647,25.9346,25.9647,256132.0
2016-01-29 12:40:00,34.57,34.58,34.55,34.55,161267.0,25.9647,25.9722,25.9497,25.9497,161267.0
2016-01-29 12:50:00,34.56,34.59,34.55,34.59,99998.0,25.9572,25.9797,25.9497,25.9797,99998.0
2016-01-29 13:00:00,34.58,34.59,34.53,34.55,100369.0,25.9722,25.9797,25.9346,25.9497,100369.0
2016-01-29 13:10:00,34.55,34.56,34.53,34.54,231647.0,25.9497,25.9572,25.9346,25.9422,231647.0
2016-01-29 13:20:00,34.55,34.56,34.53,34.53,111498.0,25.9497,25.9572,25.9346,25.9346,111498.0
2016-01-29 13:30:00,34.54,34.55,34.53,34.54,179076.0,25.9422,25.9497,25.9346,25.9422,179076.0
2016-01-29 13:40:00,34.55,34.59,34.54,34.59,809967.0,25.9497,25.9797,25.9422,25.9797,809967.0
2016-01-29 13:50:00,34.59,34.59,34.55,34.56,105460.0,25.9797,25.9797,25.9497,25.9572,105460.0
2016-01-29 14:00:00,34.55,34.56,34.51,34.52,242337.0,25.9497,25.9572,25.9196,25.9271,242337.0
2016-01-29 14:10:00,34.52,34.55,34.49,34.54,343119.0,25.9271,25.9497,25.9046,25.9422,343119.0
2016-01-29 14:20:00,34.55,34.57,34.53,34.55,306531.0,25.9497,25.9647,25.9346,25.9497,306531.0
2016-01-29 14:30:00,34.55,34.58,34.55,34.57,333829.0,25.9497,25.9722,25.9497,25.9647,333829.0
2016-01-29 14:40:00,34.56,34.6,34.56,34.59,343972.0,25.9572,25.9872,25.9572,25.9797,343972.0
2016-01-29 14:50:00,34.6,34.6,34.52,34.54,202037.0,25.9872,25.9872,25.9271,25.9422,202037.0
2016-01-29 15:00:00,34.54,34.58,34.54,34.58,126372.0,25.9422,25.9722,25.9422,25.9722,126372.0
2016-01-29 15:10:00,34.59,34.59,34.57,34.59,127636.0,25.9797,25.9797,25.9647,25.9797,127636.0
2016-01-29 15:20:00,34.59,34.64,34.58,34.62,303771.0,25.9797,26.0173,25.9722,26.0022,303771.0
2016-01-29 15:30:00,34.63,34.66,34.61,34.63,305380.0,26.0098,26.0323,25.9947,26.0098,305380.0
2016-01-29 15:40:00,34.63,34.67,34.62,34.66,316988.0,26.0098,26.0398,26.0022,26.0323,316988.0
2016-01-29 15:50:00,34.67,34.71,34.66,34.7,923668.0,26.0398,26.0698,26.0323,26.0623,923668.0
2016-02-01 09:30:00,34.4,34.45,34.34,34.4,718192.0,25.837,25.8746,25.7919,25.837,718192.0
2016-02-01 09:40:00,34.4,34.43,34.33,34.34,150038.0,25.837,25.8595,25.7844,25.7919,150038.0
2016-02-01 09:50:00,34.33,34.39,34.33,34.39,119688.0,25.7844,25.8295,25.7844,25.8295,119688.0
2016-02-01 10:00:00,34.37,34.38,34.28,34.36,543086.0,25.8145,25.822,25.7469,25.807,543086.0
2016-02-01 10:10:00,34.36,34.45,34.34,34.39,395824.0,25.807,25.8746,25.7919,25.8295,395824.0
2016-02-01 10:20:00,34.4,34.45,34.37,34.4,247066.0,25.837,25.8746,25.8145,25.837,247066.0
2016-02-01 10:30:00,34.4,34.44,34.38,34.42,157414.0,25.837,25.867,25.822,25.852,157414.0
2016-02-01 10:40:00,34.43,34.51,34.41,34.49,315438.0,25.8595,25.9196,25.8445,25.9046,315438.0
2016-02-01 10:50:00,34.49,34.53,34.46,34.5,300182.0,25.9046,25.9346,25.8821,25.9121,300182.0
2016-02-01 11:00:00,34.5,34.52,34.47,34.48,495850.0,25.9121,25.9271,25.8896,25.8971,495850.0
2016-02-01 11:10:00,34.48,34.54,34.47,34.48,276735.0,25.8971,25.9422,25.8896,25.8971,276735.0
2016-02-01 11:20:00,34.48,34.5,34.44,34.5,297132.0,25.8971,25.9121,25.867,25.9121,297132.0
2016-02-01 11:30:00,34.5,34.58,34.49,34.57,239205.0,25.9121,25.9722,25.9046,25.9647,239205.0
2016-02-01 11:40:00,34.56,34.57,34.53,34.54,140465.0,25.9572,25.9647,25.9346,25.9422,140465.0
2016-02-01 11:50:00,34.53,34.55,34.51,34.54,169422.0,25.9346,25.9497,25.9196,25.9422,169422.0
2016-02-01 12:00:00,34.55,34.55,34.46,34.49,162714.0,25.9497,25.9497,25.8821,25.9046,162714.0
2016-02-01 12:10:00,34.5,34.52,34.48,34.51,152111.0,25.9121,25.9271,25.8971,25.9196,152111.0
2016-02-01 12:20:00,34.5,34.51,34.46,34.47,138915.0,25.9121,25.9196,25.8821,25.8896,138915.0
2016-02-01 12:30:00,34.47,34.48,34.44,34.47,101642.0,25.8896,25.8971,25.867,25.8896,101642.0
2016-02-01 12:40:00,34.46,34.49,34.45,34.48,299563.0,25.8821,25.9046,25.8746,25.8971,299563.0
2016-02-01 12:50:00,34.47,34.48,34.44,34.45,425068.0,25.8896,25.8971,25.867,25.8746,425068.0
2016-02-01 13:00:00,34.45,34.51,34.44,34.46,209528.0,25.8746,25.9196,25.867,25.8821,209528.0
2016-02-01 13:10:00,34.45,34.48,34.44,34.46,160778.0,25.8746,25.8971,25.867,25.8821,160778.0
2016-02-01 13:20:00,34.46,34.54,34.46,34.53,130223.0,25.8821,25.9422,25.8821,25.9346,130223.0
2016-02-01 13:30:00,34.53,34.54,34.5,34.51,73848.0,25.9346,25.9422,25.9121,25.9196,73848.0
2016-02-01 13:40:00,34.5,34.54,34.48,34.53,116540.0,25.9121,25.9422,25.8971,25.9346,116540.0
2016-02-01 13:50:00,34.53,34.54,34.49,34.54,133132.0,25.9346,25.9422,25.9046,25.9422,133132.0
2016-02-01 14:00:00,34.53,34.57,34.52,34.52,146536.0,25.9346,25.9647,25.9271,25.9271,146536.0
2016-02-01 14:10:00,34.51,34.56,34.51,34.56,270075.0,25.9196,25.9572,25.9196,25.9572,270075.0
2016-02-01 14:20:00,34.57,34.61,34.55,34.61,115003.0,25.9647,25.9947,25.9497,25.9947,115003.0
2016-02-01 14:30:00,34.6,34.63,34.59,34.6,1326260.0,25.9872,26.0098,25.9797,25.9872,1326260.0
2016-02-01 14:40:00,34.6,34.65,34.58,34.61,1387307.0,25.9872,26.0248,25.9722,25.9947,1387307.0
2016-02-01 14:50:00,34.61,34.65,34.59,34.64,229534.0,25.9947,26.0248,25.9797,26.0173,229534.0
2016-02-01 15:00:00,34.64,34.66,34.61,34.62,401609.0,26.0173,26.0323,25.9947,26.0022,401609.0
2016-02-01 15:10:00,34.63,34.69,34.59,34.68,247890.0,26.0098,26.0548,25.9797,26.0473,247890.0
2016-02-01 15:20:00,34.68,34.73,34.68,34.72,229176.0,26.0473,26.0849,26.0473,26.0773,229176.0
2016-02-01 15:30:00,34.72,34.75,34.69,34.69,313504.0,26.0773,26.0999,26.0548,26.0548,313504.0
2016-02-01 15:40:00,34.69,34.74,34.69,34.7,201261.0,26.0548,26.0924,26.0548,26.0623,201261.0
2016-02-01 15:50:00,34.7,34.71,34.62,34.62,359008.0,26.0623,26.0698,26.0022,26.0022,359008.0
2016-02-02 09:30:00,34.18,34.19,34.07,34.09,166664.0,25.6718,25.6793,25.5891,25.6042,166664.0
2016-02-02 09:40:00,34.09,34.09,34.01,34.02,162032.0,25.6042,25.6042,25.5441,25.5516,162032.0
2016-02-02 09:50:00,34.01,34.04,33.98,34.04,110635.0,25.5441,25.5666,25.5216,25.5666,110635.0
2016-02-02 10:00:00,34.04,34.09,34.01,34.07,83932.0,25.5666,25.6042,25.5441,25.5891,83932.0
2016-02-02 10:10:00,34.06,34.07,33.97,33.98,97624.0,25.5816,25.5891,25.514,25.5216,97624.0
2016-02-02 10:20:00,33.98,33.98,33.91,33.95,194868.0,25.5216,25.5216,25.469,25.499,194868.0
2016-02-02 10:30:00,33.95,33.99,33.92,33.98,195814.0,25.499,25.5291,25.4765,25.5216,195814.0
2016-02-02 10:40:00,33.99,33.99,33.92,33.95,156342.0,25.5291,25.5291,25.4765,25.499,156342.0
2016-02-02 10:50:00,33.94,33.95,33.88,33.9,121116.0,25.4915,25.499,25.4464,25.4615,121116.0
2016-02-02 11:00:00,33.9,33.94,33.87,33.93,130018.0,25.4615,25.4915,25.4389,25.484,130018.0
2016-02-02 11:10:00,33.93,34.0,33.91,33.98,138704.0,25.484,25.5366,25.469,25.5216,138704.0
2016-02-02 11:20:00,33.98,34.0,33.95,33.99,103790.0,25.5216,25.5366,25.499,25.5291,103790.0
2016-02-02 11:30:00,33.98,34.04,33.97,34.03,162396.0,25.5216,25.5666,25.514,25.5591,162396.0
2016-02-02 11:40:00,34.03,34.04,33.94,33.96,673749.0,25.5591,25.5666,25.4915,25.5065,673749.0
2016-02-02 11:50:00,33.95,33.98,33.93,33.94,68446.0,25.499,25.5216,25.484,25.4915,68446.0
2016-02-02 12:00:00,33.93,33.94,33.86,33.88,117477.0,25.484,25.4915,25.4314,25.4464,117477.0
2016-02-02 12:10:00,33.87,33.89,33.84,33.87,148995.0,25.4389,25.454,25.4164,25.4389,148995.0
2016-02-02 12:20:00,33.88,33.9,33.86,33.88,103353.0,25.4464,25.4615,25.4314,25.4464,103353.0
2016-02-02 12:30:00,33.89,33.92,33.86,33.92,125446.0,25.454,25.4765,25.4314,25.4765,125446.0
2016-02-02 12:40:00,33.91,33.95,33.9,33.91,120573.0,25.469,25.499,25.4615,25.469,120573.0
2016-02-02 12:50:00,33.91,33.92,33.88,33.91,95172.0,25.469,25.4765,25.4464,25.469,95172.0
2016-02-02 13:00:00,33.92,33.92,33.85,33.86,138858.0,25.4765,25.4765,25.4239,25.4314,138858.0
2016-02-02 13:10:00,33.87,33.9,33.86,33.89,143734.0,25.4389,25.4615,25.4314,25.454,143734.0
2016-02-02 13:20:00,33.89,33.94,33.87,33.93,85343.0,25.454,25.4915,25.4389,25.484,85343.0
2016-02-02 13:30:00,33.94,33.94,33.87,33.88,120978.0,25.4915,25.4915,25.4389,25.4464,120978.0
2016-02-02 13:40:00,33.88,33.89,33.85,33.86,95664.0,25.4464,25.454,25.4239,25.4314,95664.0
2016-02-02 13:50:00,33.86,33.86,33.81,33.82,125471.0,25.4314,25.4314,25.3939,25.4014,125471.0
2016-02-02 14:00:00,33.83,33.86,33.81,33.84,307609.0,25.4089,25.4314,25.3939,25.4164,307609.0
2016-02-02 14:10:00,33.84,33.86,33.8,33.84,134442.0,25.4164,25.4314,25.3864,25.4164,134442.0
2016-02-02 14:20:00,33.84,33.84,33.78,33.79,83732.0,25.4164,25.4164,25.3713,25.3788,83732.0
2016-02-02 14:30:00,33.79,33.85,33.78,33.84,255796.0,25.3788,25.4239,25.3713,25.4164,255796.0
2016-02-02 14:40:00,33.84,33.86,33.82,33.85,254062.0,25.4164,25.4314,25.4014,25.4239,254062.0
2016-02-02 14:50:00,33.85,33.88,33.79,33.8,377313.0,25.4239,25.4464,25.3788,25.3864,377313.0
2016-02-02 15:00:00,33.8,33.81,33.76,33.77,194958.0,25.3864,25.3939,25.3563,25.3638,194958.0
2016-02-02 15:10:00,33.76,33.82,33.74,33.8,449990.0,25.3563,25.4014,25.3413,25.3864,449990.0
2016-02-02 15:20:00,33.8,33.81,33.76,33.79,286808.0,25.3864,25.3939,25.3563,25.3788,286808.0
2016-02-02 15:30:00,33.79,33.86,33.79,33.84,325027.0,25.3788,25.4314,25.3788,25.4164,325027.0
2016-02-02 15:40:00,33.84,33.87,33.81,33.86,340439.0,25.4164,25.4389,25.3939,25.4314,340439.0
2016-02-02 15:50:00,33.86,33.88,33.83,33.86,326827.0,25.4314,25.4464,25.4089,25.4314,326827.0
2016-02-03 09:30:00,34.03,34.06,33.92,33.94,212110.0,25.5591,25.5816,25.4765,25.4915,212110.0
2016-02-03 09:40:00,33.93,33.95,33.87,33.92,137654.0,25.484,25.499,25.4389,25.4765,137654.0
2016-02-03 09:50:00,33.92,33.94,33.83,33.88,180185.0,25.4765,25.4915,25.4089,25.4464,180185.0
2016-02-03 10:00:00,33.87,33.88,33.65,33.66,313731.0,25.4389,25.4464,25.2737,25.2812,313731.0
2016-02-03 10:10:00,33.66,33.68,33.57,33.63,222975.0,25.2812,25.2962,25.2136,25.2587,222975.0
2016-02-03 10:20:00,33.62,33.63,33.53,33.56,230868.0,25.2512,25.2587,25.1836,25.2061,230868.0
2016-02-03 10:30:00,33.55,33.56,33.43,33.51,332832.0,25.1986,25.2061,25.1085,25.1685,332832.0
2016-02-03 10:40:00,33.51,33.66,33.51,33.61,253989.0,25.1685,25.2812,25.1685,25.2437,253989.0
2016-02-03 10:50:00,33.62,33.74,33.61,33.73,208212.0,25.2512,25.3413,25.2437,25.3338,208212.0
2016-02-03 11:00:00,33.74,33.74,33.61,33.65,252040.0,25.3413,25.3413,25.2437,25.2737,252040.0
2016-02-03 11:10:00,33.65,33.77,33.62,33.75,311587.0,25.2737,25.3638,25.2512,25.3488,311587.0
2016-02-03 11:20:00,33.75,33.81,33.71,33.76,208854.0,25.3488,25.3939,25.3188,25.3563,208854.0
2016-02-03 11:30:00,33.74,33.82,33.72,33.81,232671.0,25.3413,25.4014,25.3263,25.3939,232671.0
2016-02-03 11:40:00,33.81,33.89,33.81,33.84,194311.0,25.3939,25.454,25.3939,25.4164,194311.0
2016-02-03 11:50:00,33.84,33.86,33.75,33.8,261796.0,25.4164,25.4314,25.3488,25.3864,261796.0
2016-02-03 12:00:00,33.8,33.85,33.76,33.79,142932.0,25.3864,25.4239,25.3563,25.3788,142932.0
2016-02-03 12:10:00,33.79,33.8,33.73,33.76,144406.0,25.3788,25.3864,25.3338,25.3563,144406.0
2016-02-03 12:20:00,33.76,33.83,33.75,33.79,552881.0,25.3563,25.4089,25.3488,25.3788,552881.0
2016-02-03 12:30:00,33.78,33.79,33.73,33.76,268655.0,25.3713,25.3788,25.3338,25.3563,268655.0
2016-02-03 12:40:00,33.75,33.76,33.71,33.76,177482.0,25.3488,25.3563,25.3188,25.3563,177482.0
2016-02-03 12:50:00,33.76,33.83,33.73,33.83,136006.0,25.3563,25.4089,25.3338,25.4089,136006.0
2016-02-03 13:00:00,33.82,33.89,33.82,33.84,204933.0,25.4014,25.454,25.4014,25.4164,204933.0
2016-02-03 13:10:00,33.83,33.85,33.8,33.8,165938.0,25.4089,25.4239,25.3864,25.3864,165938.0
2016-02-03 13:20:00,33.8,33.83,33.77,33.8,152142.0,25.3864,25.4089,25.3638,25.3864,152142.0
2016-02-03 13:30:00,33.8,33.81,33.73,33.73,223915.0,25.3864,25.3939,25.3338,25.3338,223915.0
2016-02-03 13:40:00,33.73,33.81,33.72,33.79,89372.0,25.3338,25.3939,25.3263,25.3788,89372.0
2016-02-03 13:50:00,33.8,33.8,33.74,33.75,182212.0,25.3864,25.3864,25.3413,25.3488,182212.0
2016-02-03 14:00:00,33.75,33.87,33.74,33.83,296843.0,25.3488,25.4389,25.3413,25.4089,296843.0
2016-02-03 14:10:00,33.83,33.89,33.81,33.82,161343.0,25.4089,25.454,25.3939,25.4014,161343.0
2016-02-03 14:20:00,33.83,34.06,33.82,34.02,351066.0,25.4089,25.5816,25.4014,25.5516,351066.0
2016-02-03 14:30:00,34.02,34.05,33.99,34.01,295922.0,25.5516,25.5741,25.5291,25.5441,295922.0
2016-02-03 14:40:00,34.01,34.13,33.99,34.1,433910.0,25.5441,25.6342,25.5291,25.6117,433910.0
2016-02-03 14:50:00,34.1,34.14,34.03,34.14,406809.0,25.6117,25.6417,25.5591,25.6417,406809.0
2016-02-03 15:00:00,34.14,34.16,34.08,34.15,295041.0,25.6417,25.6567,25.5967,25.6492,295041.0
2016-02-03 15:10:00,34.15,34.18,34.1,34.13,422571.0,25.6492,25.6718,25.6117,25.6342,422571.0
2016-02-03 15:20:00,34.12,34.15,34.05,34.05,337342.0,25.6267,25.6492,25.5741,25.5741,337342.0
2016-02-03 15:30:00,34.05,34.11,34.02,34.05,282748.0,25.5741,25.6192,25.5516,25.5741,282748.0
2016-02-03 15:40:00,34.05,34.12,34.02,34.1,461018.0,25.5741,25.6267,25.5516,25.6117,461018.0
2016-02-03 15:50:00,34.11,34.16,34.09,34.15,551129.0,25.6192,25.6567,25.6042,25.6492,551129.0
2016-02-04 09:30:00,34.01,34.1,33.95,33.99,379890.0,25.5441,25.6117,25.499,25.5291,379890.0
2016-02-04 09:40:00,33.98,34.05,33.92,34.03,341867.0,25.5216,25.5741,25.4765,25.5591,341867.0
2016-02-04 09:50:00,34.03,34.11,34.02,34.1,320538.0,25.5591,25.6192,25.5516,25.6117,320538.0
2016-02-04 10:00:00,34.09,34.1,33.98,34.09,245015.0,25.6042,25.6117,25.5216,25.6042,245015.0
2016-02-04 10:10:00,34.09,34.24,34.06,34.24,368217.0,25.6042,25.7168,25.5816,25.7168,368217.0
2016-02-04 10:20:00,34.24,34.27,34.22,34.26,236431.0,25.7168,25.7394,25.7018,25.7319,236431.0
2016-02-04 10:30:00,34.25,34.36,34.23,34.33,264793.0,25.7243,25.807,25.7093,25.7844,264793.0
2016-02-04 10:40:00,34.33,34.34,34.27,34.31,146872.0,25.7844,25.7919,25.7394,25.7694,146872.0
2016-02-04 10:50:00,34.32,34.36,34.31,34.36,150555.0,25.7769,25.807,25.7694,25.807,150555.0
2016-02-04 11:00:00,34.35,34.36,34.24,34.25,246350.0,25.7994,25.807,25.7168,25.7243,246350.0
2016-02-04 11:10:00,34.26,34.28,34.15,34.15,351687.0,25.7319,25.7469,25.6492,25.6492,351687.0
2016-02-04 11:20:00,34.15,34.23,34.14,34.18,166792.0,25.6492,25.7093,25.6417,25.6718,166792.0
2016-02-04 11:30:00,34.18,34.21,34.13,34.17,241527.0,25.6718,25.6943,25.6342,25.6643,241527.0
2016-02-04 11:40:00,34.18,34.21,34.06,34.12,324452.0,25.6718,25.6943,25.5816,25.6267,324452.0
2016-02-04 11:50:00,34.12,34.17,34.1,34.11,312758.0,25.6267,25.6643,25.6117,25.6192,312758.0
2016-02-04 12:00:00,34.11,34.23,34.1,34.23,169697.0,25.6192,25.7093,25.6117,25.7093,169697.0
2016-02-04 12:10:00,34.23,34.26,34.18,34.21,191567.0,25.7093,25.7319,25.6718,25.6943,191567.0
2016-02-04 12:20:00,34.22,34.23,34.14,34.16,168467.0,25.7018,25.7093,25.6417,25.6567,168467.0
2016-02-04 12:30:00,34.16,34.21,34.12,34.21,196974.0,25.6567,25.6943,25.6267,25.6943,196974.0
2016-02-04 12:40:00,34.22,34.26,34.19,34.22,136482.0,25.7018,25.7319,25.6793,25.7018,136482.0
2016-02-04 12:50:00,34.23,34.24,34.19,34.2,117683.0,25.7093,25.7168,25.6793,25.6868,117683.0
2016-02-04 13:00:00,34.2,34.26,34.19,34.26,90305.0,25.6868,25.7319,25.6793,25.7319,90305.0
2016-02-04 13:10:00,34.26,34.3,34.24,34.25,123460.0,25.7319,25.7619,25.7168,25.7243,123460.0
2016-02-04 13:20:00,34.25,34.28,34.23,34.25,160191.0,25.7243,25.7469,25.7093,25.7243,160191.0
2016-02-04 13:30:00,34.25,34.3,34.24,34.25,138782.0,25.7243,25.7619,25.7168,25.7243,138782.0
2016-02-04 13:40:00,34.25,34.25,34.14,34.15,191398.0,25.7243,25.7243,25.6417,25.6492,191398.0
2016-02-04 13:50:00,34.16,34.18,34.14,34.17,119513.0,25.6567,25.6718,25.6417,25.6643,119513.0
2016-02-04 14:00:00,34.17,34.17,34.09,34.12,142848.0,25.6643,25.6643,25.6042,25.6267,142848.0
2016-02-04 14:10:00,34.11,34.19,34.11,34.18,266846.0,25.6192,25.6793,25.6192,25.6718,266846.0
2016-02-04 14:20:00,34.18,34.19,34.11,34.12,449150.0,25.6718,25.6793,25.6192,25.6267,449150.0
2016-02-04 14:30:00,34.12,34.16,34.07,34.09,208019.0,25.6267,25.6567,25.5891,25.6042,208019.0
2016-02-04 14:40:00,34.08,34.13,34.08,34.11,218709.0,25.5967,25.6342,25.5967,25.6192,218709.0
2016-02-04 14:50:00,34.12,34.17,34.06,34.16,485060.0,25.6267,25.6643,25.5816,25.6567,485060.0
2016-02-04 15:00:00,34.16,34.17,34.09,34.12,234297.0,25.6567,25.6643,25.6042,25.6267,234297.0
2016-02-04 15:10:00,34.11,34.18,34.1,34.13,669358.0,25.6192,25.6718,25.6117,25.6342,669358.0
2016-02-04 15:20:00,34.14,34.17,34.12,34.13,603070.0,25.6417,25.6643,25.6267,25.6342,603070.0
2016-02-04 15:30:00,34.13,34.15,34.09,34.15,430829.0,25.6342,25.6492,25.6042,25.6492,430829.0
2016-02-04 15:40:00,34.15,34.19,34.13,34.17,600159.0,25.6492,25.6793,25.6342,25.6643,600159.0
2016-02-04 15:50:00,34.16,34.23,34.15,34.22,617900.0,25.6567,25.7093,25.6492,25.7018,617900.0
2016-02-05 09:30:00,34.08,34.13,34.05,34.11,633108.0,25.5967,25.6342,25.5741,25.6192,633108.0
2016-02-05 09:40:00,34.11,34.11,33.99,34.0,201350.0,25.6192,25.6192,25.5291,25.5366,201350.0
2016-02-05 09:50:00,34.0,34.07,33.97,33.99,154758.0,25.5366,25.5891,25.514,25.5291,154758.0
2016-02-05 10:00:00,33.99,34.04,33.95,33.95,188809.0,25.5291,25.5666,25.499,25.499,188809.0
2016-02-05 10:10:00,33.96,34.01,33.93,33.97,209228.0,25.5065,25.5441,25.484,25.514,209228.0
2016-02-05 10:20:00,33.96,33.99,33.84,33.86,272731.0,25.5065,25.5291,25.4164,25.4314,272731.0
2016-02-05 10:30:00,33.86,33.93,33.85,33.9,141663.0,25.4314,25.484,25.4239,25.4615,141663.0
2016-02-05 10:40:00,33.91,33.95,33.88,33.9,150347.0,25.469,25.499,25.4464,25.4615,150347.0
2016-02-05 10:50:00,33.89,33.93,33.83,33.85,345157.0,25.454,25.484,25.4089,25.4239,345157.0
2016-02-05 11:00:00,33.85,33.86,33.77,33.77,183592.0,25.4239,25.4314,25.3638,25.3638,183592.0
2016-02-05 11:10:00,33.78,33.82,33.75,33.76,268914.0,25.3713,25.4014,25.3488,25.3563,268914.0
2016-02-05 11:20:00,33.76,33.78,33.68,33.73,1039809.0,25.3563,25.3713,25.2962,25.3338,1039809.0
2016-02-05 11:30:00,33.73,33.75,33.69,33.72,183689.0,25.3338,25.3488,25.3037,25.3263,183689.0
2016-02-05 11:40:00,33.71,33.75,33.68,33.71,151454.0,25.3188,25.3488,25.2962,25.3188,151454.0
2016-02-05 11:50:00,33.72,33.77,33.72,33.76,128154.0,25.3263,25.3638,25.3263,25.3563,128154.0
2016-02-05 12:00:00,33.76,33.8,33.72,33.75,131565.0,25.3563,25.3864,25.3263,25.3488,131565.0
2016-02-05 12:10:00,33.74,33.77,33.71,33.76,113213.0,25.3413,25.3638,25.3188,25.3563,113213.0
2016-02-05 12:20:00,33.76,33.8,33.75,33.77,146281.0,25.3563,25.3864,25.3488,25.3638,146281.0
2016-02-05 12:30:00,33.77,33.82,33.76,33.8,207511.0,25.3638,25.4014,25.3563,25.3864,207511.0
2016-02-05 12:40:00,33.8,33.8,33.76,33.77,371470.0,25.3864,25.3864,25.3563,25.3638,371470.0
2016-02-05 12:50:00,33.77,33.78,33.7,33.74,118676.0,25.3638,25.3713,25.3112,25.3413,118676.0
2016-02-05 13:00:00,33.74,33.78,33.73,33.76,190855.0,25.3413,25.3713,25.3338,25.3563,190855.0
2016-02-05 13:10:00,33.77,33.77,33.72,33.74,153892.0,25.3638,25.3638,25.3263,25.3413,153892.0
2016-02-05 13:20:00,33.74,33.78,33.73,33.76,124178.0,25.3413,25.3713,25.3338,25.3563,124178.0
2016-02-05 13:30:00,33.76,33.76,33.71,33.71,84760.0,25.3563,25.3563,25.3188,25.3188,84760.0
2016-02-05 13:40:00,33.71,33.72,33.66,33.67,103320.0,25.3188,25.3263,25.2812,25.2887,103320.0
2016-02-05 13:50:00,33.68,33.72,33.66,33.7,446525.0,25.2962,25.3263,25.2812,25.3112,446525.0
2016-02-05 14:00:00,33.7,33.73,33.66,33.7,156485.0,25.3112,25.3338,25.2812,25.3112,156485.0
2016-02-05 14:10:00,33.69,33.69,33.61,33.64,192391.0,25.3037,25.3037,25.2437,25.2662,192391.0
2016-02-05 14:20:00,33.65,33.68,33.62,33.63,172534.0,25.2737,25.2962,25.2512,25.2587,172534.0
2016-02-05 14:30:00,33.63,33.69,33.62,33.67,122744.0,25.2587,25.3037,25.2512,25.2887,122744.0
2016-02-05 14:40:00,33.68,33.68,33.62,33.67,197424.0,25.2962,25.2962,25.2512,25.2887,197424.0
2016-02-05 14:50:00,33.67,33.67,33.61,33.63,153238.0,25.2887,25.2887,25.2437,25.2587,153238.0
2016-02-05 15:00:00,33.63,33.64,33.57,33.62,250050.0,25.2587,25.2662,25.2136,25.2512,250050.0
2016-02-05 15:10:00,33.61,33.68,33.6,33.67,487629.0,25.2437,25.2962,25.2361,25.2887,487629.0
2016-02-05 15:20:00,33.67,33.68,33.63,33.65,369765.0,25.2887,25.2962,25.2587,25.2737,369765.0
2016-02-05 15:30:00,33.66,33.67,33.6,33.61,294657.0,25.2812,25.2887,25.2361,25.2437,294657.0
2016-02-05 15:40:00,33.61,33.66,33.59,33.64,283715.0,25.2437,25.2812,25.2286,25.2662,283715.0
2016-02-05 15:50:00,33.63,33.7,33.62,33.7,674586.0,25.2587,25.3112,25.2512,25.3112,674586.0
2016-02-08 09:30:00,33.18,33.2,33.02,33.04,364161.0,24.9207,24.9357,24.8005,24.8155,364161.0
2016-02-08 09:40:00,33.04,33.16,33.04,33.1,209732.0,24.8155,24.9057,24.8155,24.8606,209732.0
2016-02-08 09:50:00,33.1,33.1,32.99,33.03,339264.0,24.8606,24.8606,24.778,24.808,339264.0
2016-02-08 10:00:00,33.02,33.09,32.98,32.99,334012.0,24.8005,24.8531,24.7705,24.778,334012.0
2016-02-08 10:10:00,32.99,33.01,32.92,32.94,238480.0,24.778,24.793,24.7254,24.7404,238480.0
2016-02-08 10:20:00,32.94,32.99,32.91,32.95,504321.0,24.7404,24.778,24.7179,24.7479,504321.0
2016-02-08 10:30:00,32.94,33.07,32.93,33.04,479970.0,24.7404,24.8381,24.7329,24.8155,479970.0
2016-02-08 10:40:00,33.04,33.05,32.95,32.97,794800.0,24.8155,24.8231,24.7479,24.763,794800.0
2016-02-08 10:50:00,32.98,33.0,32.91,32.93,373130.0,24.7705,24.7855,24.7179,24.7329,373130.0
2016-02-08 11:00:00,32.93,32.95,32.86,32.88,339659.0,24.7329,24.7479,24.6803,24.6954,339659.0
2016-02-08 11:10:00,32.89,32.95,32.87,32.93,437072.0,24.7029,24.7479,24.6879,24.7329,437072.0
2016-02-08 11:20:00,32.93,32.97,32.9,32.96,394914.0,24.7329,24.763,24.7104,24.7555,394914.0
2016-02-08 11:30:00,32.97,32.98,32.93,32.94,271697.0,24.763,24.7705,24.7329,24.7404,271697.0
2016-02-08 11:40:00,32.92,32.96,32.84,32.87,238344.0,24.7254,24.7555,24.6653,24.6879,238344.0
2016-02-08 11:50:00,32.88,32.95,32.85,32.95,157705.0,24.6954,24.7479,24.6728,24.7479,157705.0
2016-02-08 12:00:00,32.94,32.99,32.93,32.98,275445.0,24.7404,24.778,24.7329,24.7705,275445.0
2016-02-08 12:10:00,32.97,33.01,32.94,32.99,354580.0,24.763,24.793,24.7404,24.778,354580.0
2016-02-08 12:20:00,32.99,33.04,32.98,33.01,187510.0,24.778,24.8155,24.7705,24.793,187510.0
2016-02-08 12:30:00,33.01,33.03,32.95,32.96,210883.0,24.793,24.808,24.7479,24.7555,210883.0
2016-02-08 12:40:00,32.96,32.98,32.93,32.95,165034.0,24.7555,24.7705,24.7329,24.7479,165034.0
2016-02-08 12:50:00,32.96,32.97,32.91,32.95,217177.0,24.7555,24.763,24.7179,24.7479,217177.0
2016-02-08 13:00:00,32.95,32.95,32.89,32.91,225507.0,24.7479,24.7479,24.7029,24.7179,225507.0
2016-02-08 13:10:00,32.91,32.93,32.88,32.89,269670.0,24.7179,24.7329,24.6954,24.7029,269670.0
2016-02-08 13:20:00,32.88,32.9,32.85,32.89,172890.0,24.6954,24.7104,24.6728,24.7029,172890.0
2016-02-08 13:30:00,32.89,32.93,32.88,32.9,258744.0,24.7029,24.7329,24.6954,24.7104,258744.0
2016-02-08 13:40:00,32.91,32.91,32.83,32.85,208877.0,24.7179,24.7179,24.6578,24.6728,208877.0
2016-02-08 13:50:00,32.85,32.87,32.82,32.83,204784.0,24.6728,24.6879,24.6503,24.6578,204784.0
2016-02-08 14:00:00,32.84,32.9,32.82,32.89,252325.0,24.6653,24.7104,24.6503,24.7029,252325.0
2016-02-08 14:10:00,32.88,32.89,32.81,32.84,277746.0,24.6954,24.7029,24.6428,24.6653,277746.0
2016-02-08 14:20:00,32.83,32.88,32.82,32.83,350053.0,24.6578,24.6954,24.6503,24.6578,350053.0
2016-02-08 14:30:00,32.83,32.85,32.8,32.85,284548.0,24.6578,24.6728,24.6353,24.6728,284548.0
2016-02-08 14:40:00,32.84,32.92,32.83,32.9,474427.0,24.6653,24.7254,24.6578,24.7104,474427.0
2016-02-08 14:50:00,32.89,32.91,32.86,32.89,292528.0,24.7029,24.7179,24.6803,24.7029,292528.0
2016-02-08 15:00:00,32.88,32.93,32.87,32.9,489317.0,24.6954,24.7329,24.6879,24.7104,489317.0
2016-02-08 15:10:00,32.9,33.03,32.89,33.01,657730.0,24.7104,24.808,24.7029,24.793,657730.0
2016-02-08 15:20:00,33.0,33.03,32.98,33.01,279390.0,24.7855,24.808,24.7705,24.793,279390.0
2016-02-08 15:30:00,33.01,33.1,33.01,33.08,449261.0,24.793,24.8606,24.793,24.8456,449261.0
2016-02-08 15:40:00,33.08,33.2,33.07,33.15,849520.0,24.8456,24.9357,24.8381,24.8982,849520.0
2016-02-08 15:50:00,33.14,33.15,33.07,33.11,440743.0,24.8906,24.8982,24.8381,24.8681,440743.0
2016-02-09 09:30:00,32.44,32.61,32.42,32.6,280696.0,24.3649,24.4926,24.3499,24.4851,280696.0
2016-02-09 09:40:00,32.6,32.74,32.55,32.73,166874.0,24.4851,24.5902,24.4475,24.5827,166874.0
2016-02-09 09:50:00,32.74,32.79,32.7,32.71,302380.0,24.5902,24.6278,24.5602,24.5677,302380.0
2016-02-09 10:00:00,32.7,32.86,32.67,32.83,345229.0,24.5602,24.6803,24.5376,24.6578,345229.0
2016-02-09 10:10:00,32.82,32.82,32.72,32.75,462565.0,24.6503,24.6503,24.5752,24.5977,462565.0
2016-02-09 10:20:00,32.75,32.78,32.7,32.72,392233.0,24.5977,24.6203,24.5602,24.5752,392233.0
2016-02-09 10:30:00,32.72,32.72,32.63,32.65,440089.0,24.5752,24.5752,24.5076,24.5226,440089.0
2016-02-09 10:40:00,32.65,32.65,32.57,32.62,371167.0,24.5226,24.5226,24.4625,24.5001,371167.0
2016-02-09 10:50:00,32.63,32.63,32.53,32.56,449330.0,24.5076,24.5076,24.4325,24.455,449330.0
2016-02-09 11:00:00,32.55,32.65,32.54,32.65,493186.0,24.4475,24.5226,24.44,24.5226,493186.0
2016-02-09 11:10:00,32.66,32.74,32.65,32.68,350313.0,24.5301,24.5902,24.5226,24.5452,350313.0
2016-02-09 11:20:00,32.68,32.8,32.68,32.76,350997.0,24.5452,24.6353,24.5452,24.6052,350997.0
2016-02-09 11:30:00,32.76,32.78,32.63,32.64,446654.0,24.6052,24.6203,24.5076,24.5151,446654.0
2016-02-09 11:40:00,32.64,32.71,32.63,32.66,394477.0,24.5151,24.5677,24.5076,24.5301,394477.0
2016-02-09 11:50:00,32.66,32.66,32.58,32.6,237878.0,24.5301,24.5301,24.47,24.4851,237878.0
2016-02-09 12:00:00,32.6,32.66,32.57,32.66,168568.0,24.4851,24.5301,24.4625,24.5301,168568.0
2016-02-09 12:10:00,32.65,32.65,32.58,32.59,123299.0,24.5226,24.5226,24.47,24.4776,123299.0
2016-02-09 12:20:00,32.59,32.67,32.57,32.63,884104.0,24.4776,24.5376,24.4625,24.5076,884104.0
2016-02-09 12:30:00,32.62,32.67,32.61,32.62,336014.0,24.5001,24.5376,24.4926,24.5001,336014.0
2016-02-09 12:40:00,32.63,32.64,32.58,32.59,189861.0,24.5076,24.5151,24.47,24.4776,189861.0
2016-02-09 12:50:00,32.59,32.62,32.57,32.59,116629.0,24.4776,24.5001,24.4625,24.4776,116629.0
2016-02-09 13:00:00,32.59,32.61,32.5,32.51,85550.0,24.4776,24.4926,24.41,24.4175,85550.0
2016-02-09 13:10:00,32.5,32.51,32.44,32.46,150733.0,24.41,24.4175,24.3649,24.3799,150733.0
2016-02-09 13:20:00,32.46,32.52,32.45,32.48,173049.0,24.3799,24.425,24.3724,24.3949,173049.0
2016-02-09 13:30:00,32.49,32.56,32.46,32.47,152198.0,24.4024,24.455,24.3799,24.3874,152198.0
2016-02-09 13:40:00,32.47,32.55,32.47,32.48,296716.0,24.3874,24.4475,24.3874,24.3949,296716.0
2016-02-09 13:50:00,32.48,32.57,32.47,32.54,275868.0,24.3949,24.4625,24.3874,24.44,275868.0
2016-02-09 14:00:00,32.53,32.66,32.53,32.64,371856.0,24.4325,24.5301,24.4325,24.5151,371856.0
2016-02-09 14:10:00,32.65,32.66,32.6,32.62,251779.0,24.5226,24.5301,24.4851,24.5001,251779.0
2016-02-09 14:20:00,32.62,32.65,32.56,32.6,353986.0,24.5001,24.5226,24.455,24.4851,353986.0
2016-02-09 14:30:00,32.6,32.71,32.59,32.7,259282.0,24.4851,24.5677,24.4776,24.5602,259282.0
2016-02-09 14:40:00,32.7,32.76,32.66,32.67,410868.0,24.5602,24.6052,24.5301,24.5376,410868.0
2016-02-09 14:50:00,32.66,32.74,32.66,32.73,548444.0,24.5301,24.5902,24.5301,24.5827,548444.0
2016-02-09 15:00:00,32.73,32.87,32.72,32.82,377421.0,24.5827,24.6879,24.5752,24.6503,377421.0
2016-02-09 15:10:00,32.82,32.85,32.75,32.76,556921.0,24.6503,24.6728,24.5977,24.6052,556921.0
2016-02-09 15:20:00,32.76,32.79,32.66,32.7,304842.0,24.6052,24.6278,24.5301,24.5602,304842.0
2016-02-09 15:30:00,32.7,32.78,32.68,32.74,419939.0,24.5602,24.6203,24.5452,24.5902,419939.0
2016-02-09 15:40:00,32.74,32.75,32.64,32.7,672796.0,24.5902,24.5977,24.5151,24.5602,672796.0
2016-02-09 15:50:00,32.7,32.74,32.69,32.72,610844.0,24.5602,24.5902,24.5527,24.5752,610844.0
2016-02-10 09:30:00,32.88,32.88,32.78,32.79,323653.0,24.6954,24.6954,24.6203,24.6278,323653.0
2016-02-10 09:40:00,32.79,32.85,32.76,32.84,363626.0,24.6278,24.6728,24.6052,24.6653,363626.0
2016-02-10 09:50:00,32.84,32.97,32.82,32.94,223478.0,24.6653,24.763,24.6503,24.7404,223478.0
2016-02-10 10:00:00,32.95,32.97,32.87,32.89,230860.0,24.7479,24.763,24.6879,24.7029,230860.0
2016-02-10 10:10:00,32.89,32.96,32.89,32.95,287314.0,24.7029,24.7555,24.7029,24.7479,287314.0
2016-02-10 10:20:00,32.95,32.99,32.93,32.97,246708.0,24.7479,24.778,24.7329,24.763,246708.0
2016-02-10 10:30:00,32.97,33.08,32.96,33.01,462337.0,24.763,24.8456,24.7555,24.793,462337.0
2016-02-10 10:40:00,33.02,33.02,32.93,33.01,316068.0,24.8005,24.8005,24.7329,24.793,316068.0
2016-02-10 10:50:00,33.0,33.01,32.87,32.88,391018.0,24.7855,24.793,24.6879,24.6954,391018.0
2016-02-10 11:00:00,32.89,32.91,32.83,32.84,482990.0,24.7029,24.7179,24.6578,24.6653,482990.0
2016-02-10 11:10:00,32.85,32.88,32.78,32.85,393276.0,24.6728,24.6954,24.6203,24.6728,393276.0
2016-02-10 11:20:00,32.85,32.94,32.8,32.8,351508.0,24.6728,24.7404,24.6353,24.6353,351508.0
2016-02-10 11:30:00,32.81,32.83,32.73,32.75,413195.0,24.6428,24.6578,24.5827,24.5977,413195.0
2016-02-10 11:40:00,32.75,32.83,32.72,32.83,353897.0,24.5977,24.6578,24.5752,24.6578,353897.0
2016-02-10 11:50:00,32.82,32.88,32.79,32.83,162114.0,24.6503,24.6954,24.6278,24.6578,162114.0
2016-02-10 12:00:00,32.83,32.85,32.77,32.82,189201.0,24.6578,24.6728,24.6127,24.6503,189201.0
2016-02-10 12:10:00,32.82,32.85,32.78,32.84,322197.0,24.6503,24.6728,24.6203,24.6653,322197.0
2016-02-10 12:20:00,32.84,32.91,32.83,32.89,378677.0,24.6653,24.7179,24.6578,24.7029,378677.0
2016-02-10 12:30:00,32.89,32.94,32.84,32.91,224798.0,24.7029,24.7404,24.6653,24.7179,224798.0
2016-02-10 12:40:00,32.91,32.94,32.86,32.91,435442.0,24.7179,24.7404,24.6803,24.7179,435442.0
2016-02-10 12:50:00,32.91,32.96,32.87,32.95,391227.0,24.7179,24.7555,24.6879,24.7479,391227.0
2016-02-10 13:00:00,32.95,32.97,32.91,32.92,202999.0,24.7479,24.763,24.7179,24.7254,202999.0
2016-02-10 13:10:00,32.91,32.94,32.88,32.91,209564.0,24.7179,24.7404,24.6954,24.7179,209564.0
2016-02-10 13:20:00,32.91,32.93,32.84,32.86,283560.0,24.7179,24.7329,24.6653,24.6803,283560.0
2016-02-10 13:30:00,32.86,32.87,32.82,32.86,206706.0,24.6803,24.6879,24.6503,24.6803,206706.0
2016-02-10 13:40:00,32.86,32.9,32.84,32.88,422247.0,24.6803,24.7104,24.6653,24.6954,422247.0
2016-02-10 13:50:00,32.88,32.88,32.82,32.83,259220.0,24.6954,24.6954,24.6503,24.6578,259220.0
2016-02-10 14:00:00,32.84,32.88,32.82,32.86,445413.0,24.6653,24.6954,24.6503,24.6803,445413.0
2016-02-10 14:10:00,32.86,32.89,32.83,32.88,246316.0,24.6803,24.7029,24.6578,24.6954,246316.0
2016-02-10 14:20:00,32.88,32.88,32.81,32.84,247479.0,24.6954,24.6954,24.6428,24.6653,247479.0
2016-02-10 14:30:00,32.85,32.9,32.81,32.82,302209.0,24.6728,24.7104,24.6428,24.6503,302209.0
2016-02-10 14:40:00,32.81,32.83,32.78,32.8,317384.0,24.6428,24.6578,24.6203,24.6353,317384.0
2016-02-10 14:50:00,32.8,32.84,32.78,32.81,214650.0,24.6353,24.6653,24.6203,24.6428,214650.0
2016-02-10 15:00:00,32.82,32.9,32.81,32.84,262102.0,24.6503,24.7104,24.6428,24.6653,262102.0
2016-02-10 15:10:00,32.84,32.86,32.71,32.72,396652.0,24.6653,24.6803,24.5677,24.5752,396652.0
2016-02-10 15:20:00,32.73,32.77,32.68,32.7,235452.0,24.5827,24.6127,24.5452,24.5602,235452.0
2016-02-10 15:30:00,32.7,32.74,32.64,32.64,352337.0,24.5602,24.5902,24.5151,24.5151,352337.0
2016-02-10 15:40:00,32.65,32.69,32.62,32.66,426077.0,24.5226,24.5527,24.5001,24.5301,426077.0
2016-02-10 15:50:00,32.66,32.67,32.62,32.67,545775.0,24.5301,24.5376,24.5001,24.5376,545775.0
2016-02-11 09:30:00,32.26,32.3,32.2,32.22,729153.0,24.2297,24.2597,24.1846,24.1997,729153.0
2016-02-11 09:40:00,32.22,32.29,32.16,32.22,815881.0,24.1997,24.2522,24.1546,24.1997,815881.0
2016-02-11 09:50:00,32.22,32.37,32.2,32.33,778405.0,24.1997,24.3123,24.1846,24.2823,778405.0
2016-02-11 10:00:00,32.33,32.39,32.27,32.34,805322.0,24.2823,24.3273,24.2372,24.2898,805322.0
2016-02-11 10:10:00,32.35,32.36,32.28,32.3,1005613.0,24.2973,24.3048,24.2447,24.2597,1005613.0
2016-02-11 10:20:00,32.3,32.31,32.2,32.21,839570.0,24.2597,24.2673,24.1846,24.1921,839570.0
2016-02-11 10:30:00,32.21,32.29,32.19,32.23,712548.0,24.1921,24.2522,24.1771,24.2072,712548.0
2016-02-11 10:40:00,32.23,32.27,32.18,32.24,1271519.0,24.2072,24.2372,24.1696,24.2147,1271519.0
2016-02-11 10:50:00,32.24,32.24,32.1,32.13,787831.0,24.2147,24.2147,24.1095,24.1321,787831.0
2016-02-11 11:00:00,32.13,32.2,32.11,32.16,799495.0,24.1321,24.1846,24.117,24.1546,799495.0
2016-02-11 11:10:00,32.16,32.19,32.11,32.19,780807.0,24.1546,24.1771,24.117,24.1771,780807.0
2016-02-11 11:20:00,32.19,32.22,32.07,32.09,920458.0,24.1771,24.1997,24.087,24.102,920458.0
2016-02-11 11:30:00,32.09,32.13,32.04,32.11,442049.0,24.102,24.1321,24.0645,24.117,442049.0
2016-02-11 11:40:00,32.09,32.13,32.07,32.08,678716.0,24.102,24.1321,24.087,24.0945,678716.0
2016-02-11 11:50:00,32.08,32.16,32.07,32.12,505188.0,24.0945,24.1546,24.087,24.1246,505188.0
2016-02-11 12:00:00,32.12,32.19,32.09,32.16,489408.0,24.1246,24.1771,24.102,24.1546,489408.0
2016-02-11 12:10:00,32.16,32.19,32.08,32.09,320053.0,24.1546,24.1771,24.0945,24.102,320053.0
2016-02-11 12:20:00,32.08,32.16,32.08,32.12,409421.0,24.0945,24.1546,24.0945,24.1246,409421.0
2016-02-11 12:30:00,32.12,32.12,32.06,32.1,379298.0,24.1246,24.1246,24.0795,24.1095,379298.0
2016-02-11 12:40:00,32.1,32.14,32.07,32.12,401182.0,24.1095,24.1396,24.087,24.1246,401182.0
2016-02-11 12:50:00,32.12,32.18,32.12,32.17,258966.0,24.1246,24.1696,24.1246,24.1621,258966.0
2016-02-11 13:00:00,32.17,32.21,32.12,32.16,340000.0,24.1621,24.1921,24.1246,24.1546,340000.0
2016-02-11 13:10:00,32.16,32.17,32.12,32.16,114932.0,24.1546,24.1621,24.1246,24.1546,114932.0
2016-02-11 13:20:00,32.16,32.2,32.14,32.14,150409.0,24.1546,24.1846,24.1396,24.1396,150409.0
2016-02-11 13:30:00,32.14,32.19,32.08,32.09,240926.0,24.1396,24.1771,24.0945,24.102,240926.0
2016-02-11 13:40:00,32.09,32.11,32.07,32.09,229421.0,24.102,24.117,24.087,24.102,229421.0
2016-02-11 13:50:00,32.09,32.1,32.05,32.08,184165.0,24.102,24.1095,24.072,24.0945,184165.0
2016-02-11 14:00:00,32.07,32.09,32.04,32.08,269157.0,24.087,24.102,24.0645,24.0945,269157.0
2016-02-11 14:10:00,32.07,32.09,32.02,32.02,269588.0,24.087,24.102,24.0494,24.0494,269588.0
2016-02-11 14:20:00,32.02,32.05,31.98,32.0,507001.0,24.0494,24.072,24.0194,24.0344,507001.0
2016-02-11 14:30:00,32.0,32.15,31.95,32.15,578813.0,24.0344,24.1471,23.9969,24.1471,578813.0
2016-02-11 14:40:00,32.15,32.24,32.08,32.23,1099098.0,24.1471,24.2147,24.0945,24.2072,1099098.0
2016-02-11 14:50:00,32.24,32.33,32.2,32.23,769558.0,24.2147,24.2823,24.1846,24.2072,769558.0
2016-02-11 15:00:00,32.23,32.24,32.1,32.16,543343.0,24.2072,24.2147,24.1095,24.1546,543343.0
2016-02-11 15:10:00,32.17,32.24,32.14,32.18,430092.0,24.1621,24.2147,24.1396,24.1696,430092.0
2016-02-11 15:20:00,32.17,32.23,32.15,32.22,503605.0,24.1621,24.2072,24.1471,24.1997,503605.0
2016-02-11 15:30:00,32.22,32.3,32.17,32.29,407691.0,24.1997,24.2597,24.1621,24.2522,407691.0
2016-02-11 15:40:00,32.3,32.32,32.26,32.29,461883.0,24.2597,24.2748,24.2297,24.2522,461883.0
2016-02-11 15:50:00,32.29,32.31,32.23,32.24,592915.0,24.2522,24.2673,24.2072,24.2147,592915.0
2016-02-12 09:30:00,32.3,32.33,32.25,32.28,280867.0,24.2597,24.2823,24.2222,24.2447,280867.0
2016-02-12 09:40:00,32.29,32.32,32.22,32.24,381895.0,24.2522,24.2748,24.1997,24.2147,381895.0
2016-02-12 09:50:00,32.25,32.25,32.2,32.2,208457.0,24.2222,24.2222,24.1846,24.1846,208457.0
2016-02-12 10:00:00,32.21,32.27,32.17,32.23,555941.0,24.1921,24.2372,24.1621,24.2072,555941.0
2016-02-12 10:10:00,32.24,32.34,32.24,32.34,301364.0,24.2147,24.2898,24.2147,24.2898,301364.0
2016-02-12 10:20:00,32.34,32.36,32.32,32.32,332533.0,24.2898,24.3048,24.2748,24.2748,332533.0
2016-02-12 10:30:00,32.32,32.36,32.28,32.32,287717.0,24.2748,24.3048,24.2447,24.2748,287717.0
2016-02-12 10:40:00,32.31,32.31,32.26,32.27,190135.0,24.2673,24.2673,24.2297,24.2372,190135.0
2016-02-12 10:50:00,32.27,32.31,32.22,32.24,226528.0,24.2372,24.2673,24.1997,24.2147,226528.0
2016-02-12 11:00:00,32.25,32.32,32.25,32.29,291721.0,24.2222,24.2748,24.2222,24.2522,291721.0
2016-02-12 11:10:00,32.29,32.36,32.28,32.33,214622.0,24.2522,24.3048,24.2447,24.2823,214622.0
2016-02-12 11:20:00,32.34,32.43,32.33,32.42,611255.0,24.2898,24.3574,24.2823,24.3499,611255.0
2016-02-12 11:30:00,32.41,32.47,32.41,32.41,273195.0,24.3424,24.3874,24.3424,24.3424,273195.0
2016-02-12 11:40:00,32.41,32.47,32.4,32.45,819809.0,24.3424,24.3874,24.3349,24.3724,819809.0
2016-02-12 11:50:00,32.45,32.46,32.39,32.41,502249.0,24.3724,24.3799,24.3273,24.3424,502249.0
2016-02-12 12:00:00,32.41,32.45,32.41,32.41,465904.0,24.3424,24.3724,24.3424,24.3424,465904.0
2016-02-12 12:10:00,32.41,32.46,32.41,32.44,250152.0,24.3424,24.3799,24.3424,24.3649,250152.0
2016-02-12 12:20:00,32.44,32.5,32.43,32.49,210142.0,24.3649,24.41,24.3574,24.4024,210142.0
2016-02-12 12:30:00,32.49,32.51,32.48,32.51,121141.0,24.4024,24.4175,24.3949,24.4175,121141.0
2016-02-12 12:40:00,32.52,32.52,32.49,32.49,147221.0,24.425,24.425,24.4024,24.4024,147221.0
2016-02-12 12:50:00,32.49,32.53,32.48,32.48,124896.0,24.4024,24.4325,24.3949,24.3949,124896.0
2016-02-12 13:00:00,32.48,32.51,32.44,32.45,143810.0,24.3949,24.4175,24.3649,24.3724,143810.0
2016-02-12 13:10:00,32.44,32.48,32.43,32.44,115091.0,24.3649,24.3949,24.3574,24.3649,115091.0
2016-02-12 13:20:00,32.43,32.47,32.43,32.47,79162.0,24.3574,24.3874,24.3574,24.3874,79162.0
2016-02-12 13:30:00,32.47,32.5,32.45,32.48,468373.0,24.3874,24.41,24.3724,24.3949,468373.0
2016-02-12 13:40:00,32.48,32.53,32.46,32.53,249861.0,24.3949,24.4325,24.3799,24.4325,249861.0
2016-02-12 13:50:00,32.53,32.54,32.5,32.51,112378.0,24.4325,24.44,24.41,24.4175,112378.0
2016-02-12 14:00:00,32.5,32.59,32.5,32.59,166186.0,24.41,24.4776,24.41,24.4776,166186.0
2016-02-12 14:10:00,32.59,32.63,32.57,32.57,221473.0,24.4776,24.5076,24.4625,24.4625,221473.0
2016-02-12 14:20:00,32.57,32.65,32.57,32.63,185075.0,24.4625,24.5226,24.4625,24.5076,185075.0
2016-02-12 14:30:00,32.63,32.63,32.6,32.62,155050.0,24.5076,24.5076,24.4851,24.5001,155050.0
2016-02-12 14:40:00,32.62,32.64,32.6,32.62,410214.0,24.5001,24.5151,24.4851,24.5001,410214.0
2016-02-12 14:50:00,32.62,32.66,32.62,32.64,173580.0,24.5001,24.5301,24.5001,24.5151,173580.0
2016-02-12 15:00:00,32.64,32.66,32.62,32.64,279337.0,24.5151,24.5301,24.5001,24.5151,279337.0
2016-02-12 15:10:00,32.64,32.68,32.63,32.68,315186.0,24.5151,24.5452,24.5076,24.5452,315186.0
2016-02-12 15:20:00,32.67,32.68,32.64,32.66,204169.0,24.5376,24.5452,24.5151,24.5301,204169.0
2016-02-12 15:30:00,32.66,32.67,32.61,32.62,229307.0,24.5301,24.5376,24.4926,24.5001,229307.0
2016-02-12 15:40:00,32.62,32.69,32.6,32.66,303496.0,24.5001,24.5527,24.4851,24.5301,303496.0
2016-02-12 15:50:00,32.67,32.74,32.66,32.73,485595.0,24.5376,24.5902,24.5301,24.5827,485595.0
2016-02-16 09:30:00,33.31,33.31,33.23,33.24,310006.0,25.0183,25.0183,24.9582,24.9658,310006.0
2016-02-16 09:40:00,33.23,33.3,33.19,33.2,280367.0,24.9582,25.0108,24.9282,24.9357,280367.0
2016-02-16 09:50:00,33.2,33.21,33.12,33.13,210370.0,24.9357,24.9432,24.8756,24.8831,210370.0
2016-02-16 10:00:00,33.13,33.16,33.04,33.04,291617.0,24.8831,24.9057,24.8155,24.8155,291617.0
2016-02-16 10:10:00,33.05,33.12,33.03,33.09,296732.0,24.8231,24.8756,24.808,24.8531,296732.0
2016-02-16 10:20:00,33.09,33.15,33.08,33.09,300217.0,24.8531,24.8982,24.8456,24.8531,300217.0
2016-02-16 10:30:00,33.09,33.13,33.06,33.11,240529.0,24.8531,24.8831,24.8306,24.8681,240529.0
2016-02-16 10:40:00,33.11,33.16,33.09,33.13,277602.0,24.8681,24.9057,24.8531,24.8831,277602.0
2016-02-16 10:50:00,33.13,33.13,33.07,33.09,100571.0,24.8831,24.8831,24.8381,24.8531,100571.0
2016-02-16 11:00:00,33.09,33.14,33.03,33.06,263606.0,24.8531,24.8906,24.808,24.8306,263606.0
2016-02-16 11:10:00,33.05,33.09,33.02,33.09,350373.0,24.8231,24.8531,24.8005,24.8531,350373.0
2016-02-16 11:20:00,33.09,33.12,33.08,33.12,284038.0,24.8531,24.8756,24.8456,24.8756,284038.0
2016-02-16 11:30:00,33.13,33.18,33.11,33.17,533373.0,24.8831,24.9207,24.8681,24.9132,533373.0
2016-02-16 11:40:00,33.17,33.19,33.15,33.19,119144.0,24.9132,24.9282,24.8982,24.9282,119144.0
2016-02-16 11:50:00,33.2,33.26,33.18,33.25,108631.0,24.9357,24.9808,24.9207,24.9733,108631.0
2016-02-16 12:00:00,33.25,33.29,33.24,33.26,250855.0,24.9733,25.0033,24.9658,24.9808,250855.0
2016-02-16 12:10:00,33.26,33.28,33.24,33.27,98998.0,24.9808,24.9958,24.9658,24.9883,98998.0
2016-02-16 12:20:00,33.26,33.29,33.26,33.27,167579.0,24.9808,25.0033,24.9808,24.9883,167579.0
2016-02-16 12:30:00,33.27,33.28,33.25,33.26,93750.0,24.9883,24.9958,24.9733,24.9808,93750.0
2016-02-16 12:40:00,33.26,33.27,33.24,33.27,150553.0,24.9808,24.9883,24.9658,24.9883,150553.0
2016-02-16 12:50:00,33.26,33.32,33.25,33.31,231065.0,24.9808,25.0258,24.9733,25.0183,231065.0
2016-02-16 13:00:00,33.32,33.34,33.3,33.32,185886.0,25.0258,25.0409,25.0108,25.0258,185886.0
2016-02-16 13:10:00,33.32,33.34,33.31,33.33,212262.0,25.0258,25.0409,25.0183,25.0334,212262.0
2016-02-16 13:20:00,33.33,33.33,33.29,33.3,167760.0,25.0334,25.0334,25.0033,25.0108,167760.0
2016-02-16 13:30:00,33.29,33.3,33.27,33.27,152472.0,25.0033,25.0108,24.9883,24.9883,152472.0
2016-02-16 13:40:00,33.28,33.29,33.26,33.27,133314.0,24.9958,25.0033,24.9808,24.9883,133314.0
2016-02-16 13:50:00,33.27,33.31,33.26,33.3,135117.0,24.9883,25.0183,24.9808,25.0108,135117.0
2016-02-16 14:00:00,33.29,33.33,33.28,33.3,173065.0,25.0033,25.0334,24.9958,25.0108,173065.0
2016-02-16 14:10:00,33.29,33.33,33.29,33.32,231603.0,25.0033,25.0334,25.0033,25.0258,231603.0
2016-02-16 14:20:00,33.31,33.33,33.29,33.32,252819.0,25.0183,25.0334,25.0033,25.0258,252819.0
2016-02-16 14:30:00,33.33,33.34,33.29,33.3,210461.0,25.0334,25.0409,25.0033,25.0108,210461.0
2016-02-16 14:40:00,33.29,33.32,33.29,33.3,205709.0,25.0033,25.0258,25.0033,25.0108,205709.0
2016-02-16 14:50:00,33.3,33.31,33.28,33.3,149922.0,25.0108,25.0183,24.9958,25.0108,149922.0
2016-02-16 15:00:00,33.3,33.31,33.27,33.28,297953.0,25.0108,25.0183,24.9883,24.9958,297953.0
2016-02-16 15:10:00,33.28,33.32,33.27,33.31,186135.0,24.9958,25.0258,24.9883,25.0183,186135.0
2016-02-16 15:20:00,33.32,33.33,33.3,33.33,201222.0,25.0258,25.0334,25.0108,25.0334,201222.0
2016-02-16 15:30:00,33.33,33.34,33.3,33.3,203242.0,25.0334,25.0409,25.0108,25.0108,203242.0
2016-02-16 15:40:00,33.3,33.32,33.28,33.29,332772.0,25.0108,25.0258,24.9958,25.0033,332772.0
2016-02-16 15:50:00,33.29,33.38,33.28,33.36,476954.0,25.0033,25.0709,24.9958,25.0559,476954.0
2016-02-17 09:30:00,33.67,33.75,33.6,33.75,196237.0,25.2887,25.3488,25.2361,25.3488,196237.0
2016-02-17 09:40:00,33.74,33.77,33.68,33.7,291740.0,25.3413,25.3638,25.2962,25.3112,291740.0
2016-02-17 09:50:00,33.69,33.73,33.67,33.71,200235.0,25.3037,25.3338,25.2887,25.3188,200235.0
2016-02-17 10:00:00,33.72,33.78,33.72,33.76,220870.0,25.3263,25.3713,25.3263,25.3563,220870.0
2016-02-17 10:10:00,33.76,33.81,33.76,33.81,160741.0,25.3563,25.3939,25.3563,25.3939,160741.0
2016-02-17 10:20:00,33.82,33.87,33.81,33.87,169503.0,25.4014,25.4389,25.3939,25.4389,169503.0
2016-02-17 10:30:00,33.88,33.9,33.86,33.87,219533.0,25.4464,25.4615,25.4314,25.4389,219533.0
2016-02-17 10:40:00,33.88,33.92,33.87,33.92,148037.0,25.4464,25.4765,25.4389,25.4765,148037.0
2016-02-17 10:50:00,33.91,33.95,33.89,33.94,163103.0,25.469,25.499,25.454,25.4915,163103.0
2016-02-17 11:00:00,33.93,33.96,33.93,33.94,115111.0,25.484,25.5065,25.484,25.4915,115111.0
2016-02-17 11:10:00,33.94,33.95,33.91,33.91,143738.0,25.4915,25.499,25.469,25.469,143738.0
2016-02-17 11:20:00,33.91,33.96,33.9,33.94,122153.0,25.469,25.5065,25.4615,25.4915,122153.0
2016-02-17 11:30:00,33.95,33.98,33.93,33.95,295591.0,25.499,25.5216,25.484,25.499,295591.0
2016-02-17 11:40:00,33.95,33.96,33.9,33.91,262262.0,25.499,25.5065,25.4615,25.469,262262.0
2016-02-17 11:50:00,33.91,33.94,33.9,33.91,102737.0,25.469,25.4915,25.4615,25.469,102737.0
2016-02-17 12:00:00,33.91,33.94,33.91,33.93,170685.0,25.469,25.4915,25.469,25.484,170685.0
2016-02-17 12:10:00,33.92,33.95,33.91,33.95,150434.0,25.4765,25.499,25.469,25.499,150434.0
2016-02-17 12:20:00,33.95,33.97,33.93,33.96,187383.0,25.499,25.514,25.484,25.5065,187383.0
2016-02-17 12:30:00,33.95,34.0,33.95,33.98,167345.0,25.499,25.5366,25.499,25.5216,167345.0
2016-02-17 12:40:00,33.98,33.99,33.95,33.95,144205.0,25.5216,25.5291,25.499,25.499,144205.0
2016-02-17 12:50:00,33.96,33.97,33.95,33.96,79615.0,25.5065,25.514,25.499,25.5065,79615.0
2016-02-17 13:00:00,33.96,33.98,33.95,33.97,217931.0,25.5065,25.5216,25.499,25.514,217931.0
2016-02-17 13:10:00,33.98,33.99,33.95,33.97,169957.0,25.5216,25.5291,25.499,25.514,169957.0
2016-02-17 13:20:00,33.97,33.98,33.96,33.98,166872.0,25.514,25.5216,25.5065,25.5216,166872.0
2016-02-17 13:30:00,33.98,33.98,33.92,33.93,481964.0,25.5216,25.5216,25.4765,25.484,481964.0
2016-02-17 13:40:00,33.92,33.94,33.92,33.94,138802.0,25.4765,25.4915,25.4765,25.4915,138802.0
2016-02-17 13:50:00,33.93,33.96,33.92,33.94,44360.0,25.484,25.5065,25.4765,25.4915,44360.0
2016-02-17 14:00:00,33.94,34.01,33.88,33.99,802922.0,25.4915,25.5441,25.4464,25.5291,802922.0
2016-02-17 14:10:00,33.99,34.01,33.96,33.99,187938.0,25.5291,25.5441,25.5065,25.5291,187938.0
2016-02-17 14:20:00,33.99,34.01,33.97,33.98,357642.0,25.5291,25.5441,25.514,25.5216,357642.0
2016-02-17 14:30:00,33.98,34.0,33.96,33.98,245911.0,25.5216,25.5366,25.5065,25.5216,245911.0
2016-02-17 14:40:00,33.98,34.02,33.98,33.98,290370.0,25.5216,25.5516,25.5216,25.5216,290370.0
2016-02-17 14:50:00,33.98,33.99,33.94,33.95,209354.0,25.5216,25.5291,25.4915,25.499,209354.0
2016-02-17 15:00:00,33.95,33.98,33.94,33.98,504409.0,25.499,25.5216,25.4915,25.5216,504409.0
2016-02-17 15:10:00,33.97,34.01,33.96,33.99,142073.0,25.514,25.5441,25.5065,25.5291,142073.0
2016-02-17 15:20:00,33.99,34.0,33.95,33.98,170259.0,25.5291,25.5366,25.499,25.5216,170259.0
2016-02-17 15:30:00,33.98,34.0,33.94,34.0,243100.0,25.5216,25.5366,25.4915,25.5366,243100.0
2016-02-17 15:40:00,34.0,34.0,33.96,33.97,376762.0,25.5366,25.5366,25.5065,25.514,376762.0
2016-02-17 15:50:00,33.97,33.99,33.96,33.96,634852.0,25.514,25.5291,25.5065,25.5065,634852.0
2016-02-18 09:30:00,34.07,34.14,34.0,34.01,199654.0,25.5891,25.6417,25.5366,25.5441,199654.0
2016-02-18 09:40:00,34.02,34.04,33.98,34.01,110675.0,25.5516,25.5666,25.5216,25.5441,110675.0
2016-02-18 09:50:00,34.01,34.06,34.0,34.04,185062.0,25.5441,25.5816,25.5366,25.5666,185062.0
2016-02-18 10:00:00,34.03,34.04,33.98,34.0,143104.0,25.5591,25.5666,25.5216,25.5366,143104.0
2016-02-18 10:10:00,33.99,34.03,33.98,34.0,159372.0,25.5291,25.5591,25.5216,25.5366,159372.0
2016-02-18 10:20:00,34.0,34.04,33.97,34.03,257456.0,25.5366,25.5666,25.514,25.5591,257456.0
2016-02-18 10:30:00,34.03,34.05,33.99,34.01,201054.0,25.5591,25.5741,25.5291,25.5441,201054.0
2016-02-18 10:40:00,34.01,34.01,33.96,33.96,317130.0,25.5441,25.5441,25.5065,25.5065,317130.0
2016-02-18 10:50:00,33.97,34.02,33.96,33.98,143773.0,25.514,25.5516,25.5065,25.5216,143773.0
2016-02-18 11:00:00,33.98,33.99,33.86,33.86,387561.0,25.5216,25.5291,25.4314,25.4314,387561.0
2016-02-18 11:10:00,33.86,33.93,33.86,33.87,296054.0,25.4314,25.484,25.4314,25.4389,296054.0
2016-02-18 11:20:00,33.86,33.88,33.8,33.88,350930.0,25.4314,25.4464,25.3864,25.4464,350930.0
2016-02-18 11:30:00,33.89,33.91,33.86,33.9,191866.0,25.454,25.469,25.4314,25.4615,191866.0
2016-02-18 11:40:00,33.91,33.92,33.88,33.88,435941.0,25.469,25.4765,25.4464,25.4464,435941.0
2016-02-18 11:50:00,33.89,33.93,33.87,33.93,209285.0,25.454,25.484,25.4389,25.484,209285.0
2016-02-18 12:00:00,33.93,33.94,33.91,33.91,81822.0,25.484,25.4915,25.469,25.469,81822.0
2016-02-18 12:10:00,33.91,33.92,33.89,33.91,72727.0,25.469,25.4765,25.454,25.469,72727.0
2016-02-18 12:20:00,33.91,33.95,33.91,33.91,203102.0,25.469,25.499,25.469,25.469,203102.0
2016-02-18 12:30:00,33.91,33.92,33.89,33.89,56348.0,25.469,25.4765,25.454,25.454,56348.0
2016-02-18 12:40:00,33.89,33.9,33.86,33.87,107238.0,25.454,25.4615,25.4314,25.4389,107238.0
2016-02-18 12:50:00,33.88,33.91,33.87,33.9,87386.0,25.4464,25.469,25.4389,25.4615,87386.0
2016-02-18 13:00:00,33.9,33.94,33.89,33.93,98922.0,25.4615,25.4915,25.454,25.484,98922.0
2016-02-18 13:10:00,33.92,33.93,33.87,33.89,89167.0,25.4765,25.484,25.4389,25.454,89167.0
2016-02-18 13:20:00,33.89,33.89,33.86,33.87,73792.0,25.454,25.454,25.4314,25.4389,73792.0
2016-02-18 13:30:00,33.87,33.89,33.85,33.85,132693.0,25.4389,25.454,25.4239,25.4239,132693.0
2016-02-18 13:40:00,33.86,33.86,33.81,33.82,98277.0,25.4314,25.4314,25.3939,25.4014,98277.0
2016-02-18 13:50:00,33.82,33.85,33.81,33.84,61456.0,25.4014,25.4239,25.3939,25.4164,61456.0
2016-02-18 14:00:00,33.84,33.87,33.84,33.85,184452.0,25.4164,25.4389,25.4164,25.4239,184452.0
2016-02-18 14:10:00,33.85,33.87,33.83,33.86,203357.0,25.4239,25.4389,25.4089,25.4314,203357.0
2016-02-18 14:20:00,33.87,33.89,33.86,33.89,129108.0,25.4389,25.454,25.4314,25.454,129108.0
2016-02-18 14:30:00,33.89,33.92,33.89,33.9,230501.0,25.454,25.4765,25.454,25.4615,230501.0
2016-02-18 14:40:00,33.91,33.91,33.87,33.89,588786.0,25.469,25.469,25.4389,25.454,588786.0
2016-02-18 14:50:00,33.89,33.92,33.88,33.91,208518.0,25.454,25.4765,25.4464,25.469,208518.0
2016-02-18 15:00:00,33.92,33.93,33.87,33.87,488561.0,25.4765,25.484,25.4389,25.4389,488561.0
2016-02-18 15:10:00,33.88,33.89,33.86,33.88,296569.0,25.4464,25.454,25.4314,25.4464,296569.0
2016-02-18 15:20:00,33.87,33.88,33.82,33.85,205331.0,25.4389,25.4464,25.4014,25.4239,205331.0
2016-02-18 15:30:00,33.84,33.86,33.82,33.85,392507.0,25.4164,25.4314,25.4014,25.4239,392507.0
2016-02-18 15:40:00,33.85,33.86,33.78,33.79,467122.0,25.4239,25.4314,25.3713,25.3788,467122.0
2016-02-18 15:50:00,33.8,33.82,33.77,33.81,528833.0,25.3864,25.4014,25.3638,25.3939,528833.0
2016-02-19 09:30:00,33.57,33.6,33.5,33.5,173059.0,25.2136,25.2361,25.161,25.161,173059.0
2016-02-19 09:40:00,33.5,33.57,33.49,33.53,160068.0,25.161,25.2136,25.1535,25.1836,160068.0
2016-02-19 09:50:00,33.52,33.58,33.52,33.55,260078.0,25.1761,25.2211,25.1761,25.1986,260078.0
2016-02-19 10:00:00,33.54,33.54,33.45,33.5,269769.0,25.1911,25.1911,25.1235,25.161,269769.0
2016-02-19 10:10:00,33.5,33.56,33.48,33.55,339272.0,25.161,25.2061,25.146,25.1986,339272.0
2016-02-19 10:20:00,33.55,33.59,33.53,33.55,430783.0,25.1986,25.2286,25.1836,25.1986,430783.0
2016-02-19 10:30:00,33.55,33.63,33.53,33.59,578245.0,25.1986,25.2587,25.1836,25.2286,578245.0
2016-02-19 10:40:00,33.59,33.6,33.56,33.59,111577.0,25.2286,25.2361,25.2061,25.2286,111577.0
2016-02-19 10:50:00,33.59,33.61,33.55,33.56,194272.0,25.2286,25.2437,25.1986,25.2061,194272.0
2016-02-19 11:00:00,33.55,33.59,33.52,33.57,225628.0,25.1986,25.2286,25.1761,25.2136,225628.0
2016-02-19 11:10:00,33.58,33.64,33.57,33.63,193686.0,25.2211,25.2662,25.2136,25.2587,193686.0
2016-02-19 11:20:00,33.63,33.71,33.63,33.7,218677.0,25.2587,25.3188,25.2587,25.3112,218677.0
2016-02-19 11:30:00,33.7,33.76,33.7,33.73,268388.0,25.3112,25.3563,25.3112,25.3338,268388.0
2016-02-19 11:40:00,33.73,33.78,33.72,33.73,225534.0,25.3338,25.3713,25.3263,25.3338,225534.0
2016-02-19 11:50:00,33.73,33.75,33.71,33.72,285298.0,25.3338,25.3488,25.3188,25.3263,285298.0
2016-02-19 12:00:00,33.72,33.73,33.69,33.72,116100.0,25.3263,25.3338,25.3037,25.3263,116100.0
2016-02-19 12:10:00,33.72,33.73,33.7,33.7,179330.0,25.3263,25.3338,25.3112,25.3112,179330.0
2016-02-19 12:20:00,33.7,33.73,33.69,33.7,140906.0,25.3112,25.3338,25.3037,25.3112,140906.0
2016-02-19 12:30:00,33.7,33.73,33.7,33.73,124628.0,25.3112,25.3338,25.3112,25.3338,124628.0
2016-02-19 12:40:00,33.73,33.76,33.72,33.73,146462.0,25.3338,25.3563,25.3263,25.3338,146462.0
2016-02-19 12:50:00,33.73,33.75,33.71,33.73,317361.0,25.3338,25.3488,25.3188,25.3338,317361.0
2016-02-19 13:00:00,33.72,33.76,33.7,33.71,473177.0,25.3263,25.3563,25.3112,25.3188,473177.0
2016-02-19 13:10:00,33.71,33.72,33.7,33.72,173272.0,25.3188,25.3263,25.3112,25.3263,173272.0
2016-02-19 13:20:00,33.72,33.74,33.71,33.72,273106.0,25.3263,25.3413,25.3188,25.3263,273106.0
2016-02-19 13:30:00,33.73,33.75,33.72,33.73,212193.0,25.3338,25.3488,25.3263,25.3338,212193.0
2016-02-19 13:40:00,33.74,33.74,33.71,33.72,185610.0,25.3413,25.3413,25.3188,25.3263,185610.0
2016-02-19 13:50:00,33.72,33.73,33.71,33.73,236507.0,25.3263,25.3338,25.3188,25.3338,236507.0
2016-02-19 14:00:00,33.73,33.77,33.72,33.77,235534.0,25.3338,25.3638,25.3263,25.3638,235534.0
2016-02-19 14:10:00,33.77,33.77,33.74,33.76,157774.0,25.3638,25.3638,25.3413,25.3563,157774.0
2016-02-19 14:20:00,33.76,33.77,33.73,33.73,332848.0,25.3563,25.3638,25.3338,25.3338,332848.0
2016-02-19 14:30:00,33.73,33.74,33.7,33.72,194333.0,25.3338,25.3413,25.3112,25.3263,194333.0
2016-02-19 14:40:00,33.72,33.72,33.7,33.71,173292.0,25.3263,25.3263,25.3112,25.3188,173292.0
2016-02-19 14:50:00,33.72,33.72,33.68,33.7,215682.0,25.3263,25.3263,25.2962,25.3112,215682.0
2016-02-19 15:00:00,33.69,33.71,33.69,33.7,208258.0,25.3037,25.3188,25.3037,25.3112,208258.0
2016-02-19 15:10:00,33.7,33.71,33.69,33.69,138436.0,25.3112,25.3188,25.3037,25.3037,138436.0
2016-02-19 15:20:00,33.7,33.74,33.69,33.73,436482.0,25.3112,25.3413,25.3037,25.3338,436482.0
2016-02-19 15:30:00,33.73,33.76,33.71,33.76,357834.0,25.3338,25.3563,25.3188,25.3563,357834.0
2016-02-19 15:40:00,33.76,33.77,33.74,33.75,287080.0,25.3563,25.3638,25.3413,25.3488,287080.0
2016-02-19 15:50:00,33.75,33.76,33.74,33.76,349264.0,25.3488,25.3563,25.3413,25.3563,349264.0
2016-02-22 09:30:00,33.99,34.12,33.98,34.11,187652.0,25.5291,25.6267,25.5216,25.6192,187652.0
2016-02-22 09:40:00,34.12,34.17,34.11,34.15,173167.0,25.6267,25.6643,25.6192,25.6492,173167.0
2016-02-22 09:50:00,34.15,34.17,34.12,34.14,71484.0,25.6492,25.6643,25.6267,25.6417,71484.0
2016-02-22 10:00:00,34.13,34.18,34.13,34.15,175891.0,25.6342,25.6718,25.6342,25.6492,175891.0
2016-02-22 10:10:00,34.16,34.17,34.12,34.14,139096.0,25.6567,25.6643,25.6267,25.6417,139096.0
2016-02-22 10:20:00,34.14,34.17,34.13,34.15,317576.0,25.6417,25.6643,25.6342,25.6492,317576.0
2016-02-22 10:30:00,34.16,34.19,34.15,34.17,142685.0,25.6567,25.6793,25.6492,25.6643,142685.0
2016-02-22 10:40:00,34.16,34.18,34.14,34.16,119579.0,25.6567,25.6718,25.6417,25.6567,119579.0
2016-02-22 10:50:00,34.15,34.17,34.11,34.13,143533.0,25.6492,25.6643,25.6192,25.6342,143533.0
2016-02-22 11:00:00,34.13,34.14,34.09,34.13,168917.0,25.6342,25.6417,25.6042,25.6342,168917.0
2016-02-22 11:10:00,34.14,34.15,34.11,34.12,232813.0,25.6417,25.6492,25.6192,25.6267,232813.0
2016-02-22 11:20:00,34.13,34.16,34.09,34.14,193658.0,25.6342,25.6567,25.6042,25.6417,193658.0
2016-02-22 11:30:00,34.14,34.16,34.11,34.12,141307.0,25.6417,25.6567,25.6192,25.6267,141307.0
2016-02-22 11:40:00,34.12,34.15,34.1,34.12,482942.0,25.6267,25.6492,25.6117,25.6267,482942.0
2016-02-22 11:50:00,34.11,34.13,34.11,34.13,137162.0,25.6192,25.6342,25.6192,25.6342,137162.0
2016-02-22 12:00:00,34.13,34.14,34.12,34.12,120768.0,25.6342,25.6417,25.6267,25.6267,120768.0
2016-02-22 12:10:00,34.12,34.13,34.1,34.12,98379.0,25.6267,25.6342,25.6117,25.6267,98379.0
2016-02-22 12:20:00,34.12,34.14,34.11,34.14,124476.0,25.6267,25.6417,25.6192,25.6417,124476.0
2016-02-22 12:30:00,34.13,34.15,34.12,34.14,82558.0,25.6342,25.6492,25.6267,25.6417,82558.0
2016-02-22 12:40:00,34.14,34.14,34.1,34.11,244793.0,25.6417,25.6417,25.6117,25.6192,244793.0
2016-02-22 12:50:00,34.1,34.12,34.09,34.09,52483.0,25.6117,25.6267,25.6042,25.6042,52483.0
2016-02-22 13:00:00,34.09,34.12,34.09,34.11,133786.0,25.6042,25.6267,25.6042,25.6192,133786.0
2016-02-22 13:10:00,34.1,34.11,34.08,34.1,46232.0,25.6117,25.6192,25.5967,25.6117,46232.0
2016-02-22 13:20:00,34.09,34.1,34.09,34.1,80314.0,25.6042,25.6117,25.6042,25.6117,80314.0
2016-02-22 13:30:00,34.09,34.15,34.09,34.14,161060.0,25.6042,25.6492,25.6042,25.6417,161060.0
2016-02-22 13:40:00,34.15,34.15,34.13,34.14,91481.0,25.6492,25.6492,25.6342,25.6417,91481.0
2016-02-22 13:50:00,34.14,34.14,34.13,34.14,71664.0,25.6417,25.6417,25.6342,25.6417,71664.0
2016-02-22 14:00:00,34.13,34.14,34.09,34.11,142258.0,25.6342,25.6417,25.6042,25.6192,142258.0
2016-02-22 14:10:00,34.11,34.12,34.09,34.09,110918.0,25.6192,25.6267,25.6042,25.6042,110918.0
2016-02-22 14:20:00,34.09,34.12,34.09,34.09,129584.0,25.6042,25.6267,25.6042,25.6042,129584.0
2016-02-22 14:30:00,34.1,34.1,34.07,34.09,142230.0,25.6117,25.6117,25.5891,25.6042,142230.0
2016-02-22 14:40:00,34.1,34.1,34.07,34.09,181840.0,25.6117,25.6117,25.5891,25.6042,181840.0
2016-02-22 14:50:00,34.09,34.11,34.08,34.1,265361.0,25.6042,25.6192,25.5967,25.6117,265361.0
2016-02-22 15:00:00,34.11,34.11,34.06,34.07,127753.0,25.6192,25.6192,25.5816,25.5891,127753.0
2016-02-22 15:10:00,34.07,34.1,34.07,34.1,196428.0,25.5891,25.6117,25.5891,25.6117,196428.0
2016-02-22 15:20:00,34.09,34.14,34.09,34.12,286420.0,25.6042,25.6417,25.6042,25.6267,286420.0
2016-02-22 15:30:00,34.13,34.14,34.11,34.11,269090.0,25.6342,25.6417,25.6192,25.6192,269090.0
2016-02-22 15:40:00,34.12,34.14,34.1,34.12,387465.0,25.6267,25.6417,25.6117,25.6267,387465.0
2016-02-22 15:50:00,34.12,34.16,34.11,34.16,1062871.0,25.6267,25.6567,25.6192,25.6567,1062871.0
2016-02-23 09:30:00,33.91,33.96,33.88,33.9,142190.0,25.469,25.5065,25.4464,25.4615,142190.0
2016-02-23 09:40:00,33.9,33.95,33.89,33.91,161408.0,25.4615,25.499,25.454,25.469,161408.0
2016-02-23 09:50:00,33.91,33.95,33.9,33.93,72305.0,25.469,25.499,25.4615,25.484,72305.0
2016-02-23 10:00:00,33.93,33.96,33.9,33.9,105019.0,25.484,25.5065,25.4615,25.4615,105019.0
2016-02-23 10:10:00,33.9,33.91,33.8,33.82,155134.0,25.4615,25.469,25.3864,25.4014,155134.0
2016-02-23 10:20:00,33.81,33.87,33.8,33.86,234877.0,25.3939,25.4389,25.3864,25.4314,234877.0
2016-02-23 10:30:00,33.87,33.89,33.84,33.85,137202.0,25.4389,25.454,25.4164,25.4239,137202.0
2016-02-23 10:40:00,33.86,33.86,33.8,33.8,236778.0,25.4314,25.4314,25.3864,25.3864,236778.0
2016-02-23 10:50:00,33.8,33.81,33.72,33.74,112106.0,25.3864,25.3939,25.3263,25.3413,112106.0
2016-02-23 11:00:00,33.74,33.75,33.68,33.69,194358.0,25.3413,25.3488,25.2962,25.3037,194358.0
2016-02-23 11:10:00,33.69,33.7,33.67,33.69,113341.0,25.3037,25.3112,25.2887,25.3037,113341.0
2016-02-23 11:20:00,33.69,33.7,33.65,33.68,207667.0,25.3037,25.3112,25.2737,25.2962,207667.0
2016-02-23 11:30:00,33.68,33.74,33.64,33.73,189094.0,25.2962,25.3413,25.2662,25.3338,189094.0
2016-02-23 11:40:00,33.73,33.76,33.72,33.73,102271.0,25.3338,25.3563,25.3263,25.3338,102271.0
2016-02-23 11:50:00,33.73,33.74,33.68,33.69,95036.0,25.3338,25.3413,25.2962,25.3037,95036.0
2016-02-23 12:00:00,33.7,33.7,33.65,33.66,63012.0,25.3112,25.3112,25.2737,25.2812,63012.0
2016-02-23 12:10:00,33.66,33.67,33.64,33.66,60411.0,25.2812,25.2887,25.2662,25.2812,60411.0
2016-02-23 12:20:00,33.65,33.69,33.64,33.69,170420.0,25.2737,25.3037,25.2662,25.3037,170420.0
2016-02-23 12:30:00,33.69,33.69,33.66,33.67,43601.0,25.3037,25.3037,25.2812,25.2887,43601.0
2016-02-23 12:40:00,33.67,33.7,33.66,33.68,163280.0,25.2887,25.3112,25.2812,25.2962,163280.0
2016-02-23 12:50:00,33.69,33.7,33.67,33.69,145324.0,25.3037,25.3112,25.2887,25.3037,145324.0
2016-02-23 13:00:00,33.7,33.7,33.68,33.7,111731.0,25.3112,25.3112,25.2962,25.3112,111731.0
2016-02-23 13:10:00,33.7,33.7,33.66,33.66,297678.0,25.3112,25.3112,25.2812,25.2812,297678.0
2016-02-23 13:20:00,33.66,33.68,33.66,33.67,72091.0,25.2812,25.2962,25.2812,25.2887,72091.0
2016-02-23 13:30:00,33.68,33.68,33.63,33.65,84413.0,25.2962,25.2962,25.2587,25.2737,84413.0
2016-02-23 13:40:00,33.65,33.65,33.61,33.63,77690.0,25.2737,25.2737,25.2437,25.2587,77690.0
2016-02-23 13:50:00,33.62,33.64,33.61,33.63,232990.0,25.2512,25.2662,25.2437,25.2587,232990.0
2016-02-23 14:00:00,33.64,33.67,33.63,33.64,160539.0,25.2662,25.2887,25.2587,25.2662,160539.0
2016-02-23 14:10:00,33.65,33.69,33.64,33.69,108865.0,25.2737,25.3037,25.2662,25.3037,108865.0
2016-02-23 14:20:00,33.69,33.69,33.66,33.66,165122.0,25.3037,25.3037,25.2812,25.2812,165122.0
2016-02-23 14:30:00,33.67,33.67,33.64,33.64,207553.0,25.2887,25.2887,25.2662,25.2662,207553.0
2016-02-23 14:40:00,33.65,33.65,33.63,33.65,63948.0,25.2737,25.2737,25.2587,25.2737,63948.0
2016-02-23 14:50:00,33.65,33.65,33.6,33.61,283900.0,25.2737,25.2737,25.2361,25.2437,283900.0
2016-02-23 15:00:00,33.61,33.62,33.57,33.6,276458.0,25.2437,25.2512,25.2136,25.2361,276458.0
2016-02-23 15:10:00,33.6,33.6,33.55,33.57,127788.0,25.2361,25.2361,25.1986,25.2136,127788.0
2016-02-23 15:20:00,33.57,33.59,33.55,33.55,628511.0,25.2136,25.2286,25.1986,25.1986,628511.0
2016-02-23 15:30:00,33.55,33.64,33.55,33.63,311451.0,25.1986,25.2662,25.1986,25.2587,311451.0
2016-02-23 15:40:00,33.64,33.66,33.61,33.63,313961.0,25.2662,25.2812,25.2437,25.2587,313961.0
2016-02-23 15:50:00,33.64,33.64,33.57,33.59,412773.0,25.2662,25.2662,25.2136,25.2286,412773.0
2016-02-24 09:30:00,33.06,33.08,32.98,33.01,133338.0,24.8306,24.8456,24.7705,24.793,133338.0
2016-02-24 09:40:00,33.01,33.05,32.96,32.98,137415.0,24.793,24.8231,24.7555,24.7705,137415.0
2016-02-24 09:50:00,32.97,32.98,32.93,32.96,152615.0,24.763,24.7705,24.7329,24.7555,152615.0
2016-02-24 10:00:00,32.96,33.0,32.91,33.0,246942.0,24.7555,24.7855,24.7179,24.7855,246942.0
2016-02-24 10:10:00,33.01,33.01,32.96,32.98,244001.0,24.793,24.793,24.7555,24.7705,244001.0
2016-02-24 10:20:00,32.99,32.99,32.93,32.95,232719.0,24.778,24.778,24.7329,24.7479,232719.0
2016-02-24 10:30:00,32.95,33.05,32.91,33.04,357487.0,24.7479,24.8231,24.7179,24.8155,357487.0
2016-02-24 10:40:00,33.04,33.06,33.01,33.03,174534.0,24.8155,24.8306,24.793,24.808,174534.0
2016-02-24 10:50:00,33.03,33.07,32.99,33.05,148697.0,24.808,24.8381,24.778,24.8231,148697.0
2016-02-24 11:00:00,33.06,33.08,33.01,33.06,131125.0,24.8306,24.8456,24.793,24.8306,131125.0
2016-02-24 11:10:00,33.06,33.08,32.98,33.0,274323.0,24.8306,24.8456,24.7705,24.7855,274323.0
2016-02-24 11:20:00,33.0,33.04,32.98,33.02,178885.0,24.7855,24.8155,24.7705,24.8005,178885.0
2016-02-24 11:30:00,33.02,33.1,33.01,33.09,302839.0,24.8005,24.8606,24.793,24.8531,302839.0
2016-02-24 11:40:00,33.09,33.16,33.09,33.15,112017.0,24.8531,24.9057,24.8531,24.8982,112017.0
2016-02-24 11:50:00,33.14,33.2,33.14,33.18,222542.0,24.8906,24.9357,24.8906,24.9207,222542.0
2016-02-24 12:00:00,33.18,33.25,33.18,33.23,134078.0,24.9207,24.9733,24.9207,24.9582,134078.0
2016-02-24 12:10:00,33.23,33.25,33.16,33.18,134163.0,24.9582,24.9733,24.9057,24.9207,134163.0
2016-02-24 12:20:00,33.18,33.22,33.17,33.17,192414.0,24.9207,24.9507,24.9132,24.9132,192414.0
2016-02-24 12:30:00,33.16,33.19,33.13,33.14,147967.0,24.9057,24.9282,24.8831,24.8906,147967.0
2016-02-24 12:40:00,33.15,33.19,33.13,33.19,65872.0,24.8982,24.9282,24.8831,24.9282,65872.0
2016-02-24 12:50:00,33.18,33.21,33.17,33.18,96869.0,24.9207,24.9432,24.9132,24.9207,96869.0
2016-02-24 13:00:00,33.19,33.27,33.19,33.26,173762.0,24.9282,24.9883,24.9282,24.9808,173762.0
2016-02-24 13:10:00,33.25,33.25,33.19,33.2,91809.0,24.9733,24.9733,24.9282,24.9357,91809.0
2016-02-24 13:20:00,33.21,33.25,33.2,33.22,97179.0,24.9432,24.9733,24.9357,24.9507,97179.0
2016-02-24 13:30:00,33.23,33.23,33.19,33.21,391403.0,24.9582,24.9582,24.9282,24.9432,391403.0
2016-02-24 13:40:00,33.21,33.24,33.19,33.21,368442.0,24.9432,24.9658,24.9282,24.9432,368442.0
2016-02-24 13:50:00,33.2,33.25,33.2,33.23,186917.0,24.9357,24.9733,24.9357,24.9582,186917.0
2016-02-24 14:00:00,33.23,33.3,33.2,33.3,170421.0,24.9582,25.0108,24.9357,25.0108,170421.0
2016-02-24 14:10:00,33.31,33.34,33.3,33.32,98508.0,25.0183,25.0409,25.0108,25.0258,98508.0
2016-02-24 14:20:00,33.32,33.38,33.32,33.37,135638.0,25.0258,25.0709,25.0258,25.0634,135638.0
2016-02-24 14:30:00,33.37,33.38,33.35,33.38,123816.0,25.0634,25.0709,25.0484,25.0709,123816.0
2016-02-24 14:40:00,33.38,33.4,33.37,33.4,438432.0,25.0709,25.0859,25.0634,25.0859,438432.0
2016-02-24 14:50:00,33.4,33.4,33.37,33.38,169892.0,25.0859,25.0859,25.0634,25.0709,169892.0
2016-02-24 15:00:00,33.38,33.46,33.37,33.46,279435.0,25.0709,25.131,25.0634,25.131,279435.0
2016-02-24 15:10:00,33.46,33.52,33.45,33.52,218325.0,25.131,25.1761,25.1235,25.1761,218325.0
2016-02-24 15:20:00,33.53,33.55,33.5,33.52,311797.0,25.1836,25.1986,25.161,25.1761,311797.0
2016-02-24 15:30:00,33.53,33.55,33.5,33.54,757617.0,25.1836,25.1986,25.161,25.1911,757617.0
2016-02-24 15:40:00,33.55,33.55,33.46,33.48,598106.0,25.1986,25.1986,25.131,25.146,598106.0
2016-02-24 15:50:00,33.48,33.52,33.47,33.5,879843.0,25.146,25.1761,25.1385,25.161,879843.0
2016-02-25 09:30:00,33.66,33.71,33.64,33.65,383474.0,25.2812,25.3188,25.2662,25.2737,383474.0
2016-02-25 09:40:00,33.65,33.66,33.58,33.6,235103.0,25.2737,25.2812,25.2211,25.2361,235103.0
2016-02-25 09:50:00,33.6,33.64,33.58,33.59,273000.0,25.2361,25.2662,25.2211,25.2286,273000.0
2016-02-25 10:00:00,33.58,33.58,33.53,33.56,137357.0,25.2211,25.2211,25.1836,25.2061,137357.0
2016-02-25 10:10:00,33.56,33.63,33.53,33.62,249846.0,25.2061,25.2587,25.1836,25.2512,249846.0
2016-02-25 10:20:00,33.62,33.68,33.6,33.68,229413.0,25.2512,25.2962,25.2361,25.2962,229413.0
2016-02-25 10:30:00,33.68,33.68,33.62,33.67,395918.0,25.2962,25.2962,25.2512,25.2887,395918.0
2016-02-25 10:40:00,33.66,33.72,33.66,33.68,236096.0,25.2812,25.3263,25.2812,25.2962,236096.0
2016-02-25 10:50:00,33.68,33.7,33.61,33.63,246771.0,25.2962,25.3112,25.2437,25.2587,246771.0
2016-02-25 11:00:00,33.62,33.62,33.57,33.62,180832.0,25.2512,25.2512,25.2136,25.2512,180832.0
2016-02-25 11:10:00,33.61,33.62,33.56,33.58,114310.0,25.2437,25.2512,25.2061,25.2211,114310.0
2016-02-25 11:20:00,33.57,33.65,33.56,33.64,144826.0,25.2136,25.2737,25.2061,25.2662,144826.0
2016-02-25 11:30:00,33.63,33.66,33.61,33.64,136412.0,25.2587,25.2812,25.2437,25.2662,136412.0
2016-02-25 11:40:00,33.64,33.65,33.59,33.63,180662.0,25.2662,25.2737,25.2286,25.2587,180662.0
2016-02-25 11:50:00,33.63,33.69,33.63,33.68,377986.0,25.2587,25.3037,25.2587,25.2962,377986.0
2016-02-25 12:00:00,33.68,33.68,33.66,33.67,142844.0,25.2962,25.2962,25.2812,25.2887,142844.0
2016-02-25 12:10:00,33.67,33.69,33.65,33.66,196186.0,25.2887,25.3037,25.2737,25.2812,196186.0
2016-02-25 12:20:00,33.65,33.66,33.64,33.66,237252.0,25.2737,25.2812,25.2662,25.2812,237252.0
2016-02-25 12:30:00,33.66,33.66,33.62,33.63,228160.0,25.2812,25.2812,25.2512,25.2587,228160.0
2016-02-25 12:40:00,33.63,33.66,33.62,33.65,134118.0,25.2587,25.2812,25.2512,25.2737,134118.0
2016-02-25 12:50:00,33.65,33.7,33.64,33.69,91618.0,25.2737,25.3112,25.2662,25.3037,91618.0
2016-02-25 13:00:00,33.68,33.72,33.68,33.71,95139.0,25.2962,25.3263,25.2962,25.3188,95139.0
2016-02-25 13:10:00,33.71,33.74,33.69,33.73,92268.0,25.3188,25.3413,25.3037,25.3338,92268.0
2016-02-25 13:20:00,33.73,33.75,33.72,33.75,129183.0,25.3338,25.3488,25.3263,25.3488,129183.0
2016-02-25 13:30:00,33.75,33.8,33.74,33.79,118420.0,25.3488,25.3864,25.3413,25.3788,118420.0
2016-02-25 13:40:00,33.79,33.83,33.78,33.79,86870.0,25.3788,25.4089,25.3713,25.3788,86870.0
2016-02-25 13:50:00,33.8,33.84,33.79,33.84,92493.0,25.3864,25.4164,25.3788,25.4164,92493.0
2016-02-25 14:00:00,33.83,33.83,33.8,33.81,302478.0,25.4089,25.4089,25.3864,25.3939,302478.0
2016-02-25 14:10:00,33.81,33.86,33.81,33.86,283986.0,25.3939,25.4314,25.3939,25.4314,283986.0
2016-02-25 14:20:00,33.85,33.86,33.82,33.82,116040.0,25.4239,25.4314,25.4014,25.4014,116040.0
2016-02-25 14:30:00,33.83,33.84,33.81,33.83,181551.0,25.4089,25.4164,25.3939,25.4089,181551.0
2016-02-25 14:40:00,33.83,33.84,33.82,33.84,167276.0,25.4089,25.4164,25.4014,25.4164,167276.0
2016-02-25 14:50:00,33.83,33.84,33.8,33.81,167331.0,25.4089,25.4164,25.3864,25.3939,167331.0
2016-02-25 15:00:00,33.81,33.86,33.81,33.86,177446.0,25.3939,25.4314,25.3939,25.4314,177446.0
2016-02-25 15:10:00,33.86,33.88,33.85,33.86,191556.0,25.4314,25.4464,25.4239,25.4314,191556.0
2016-02-25 15:20:00,33.85,33.86,33.83,33.84,186145.0,25.4239,25.4314,25.4089,25.4164,186145.0
2016-02-25 15:30:00,33.84,33.86,33.82,33.86,276256.0,25.4164,25.4314,25.4014,25.4314,276256.0
2016-02-25 15:40:00,33.85,33.89,33.84,33.89,435013.0,25.4239,25.454,25.4164,25.454,435013.0
2016-02-25 15:50:00,33.89,33.9,33.88,33.9,574729.0,25.454,25.4615,25.4464,25.4615,574729.0
2016-02-26 09:30:00,34.02,34.08,34.02,34.05,453124.0,25.5516,25.5967,25.5516,25.5741,453124.0
2016-02-26 09:40:00,34.06,34.07,33.98,33.99,164866.0,25.5816,25.5891,25.5216,25.5291,164866.0
2016-02-26 09:50:00,33.98,34.03,33.97,33.98,139566.0,25.5216,25.5591,25.514,25.5216,139566.0
2016-02-26 10:00:00,33.97,33.99,33.94,33.94,191143.0,25.514,25.5291,25.4915,25.4915,191143.0
2016-02-26 10:10:00,33.94,33.96,33.92,33.93,101682.0,25.4915,25.5065,25.4765,25.484,101682.0
2016-02-26 10:20:00,33.93,33.95,33.9,33.95,182523.0,25.484,25.499,25.4615,25.499,182523.0
2016-02-26 10:30:00,33.94,34.02,33.94,34.01,101069.0,25.4915,25.5516,25.4915,25.5441,101069.0
2016-02-26 10:40:00,34.01,34.04,33.97,34.01,112957.0,25.5441,25.5666,25.514,25.5441,112957.0
2016-02-26 10:50:00,34.01,34.01,33.96,33.99,80384.0,25.5441,25.5441,25.5065,25.5291,80384.0
2016-02-26 11:00:00,34.0,34.04,33.98,33.99,94715.0,25.5366,25.5666,25.5216,25.5291,94715.0
2016-02-26 11:10:00,33.98,34.01,33.97,34.01,77909.0,25.5216,25.5441,25.514,25.5441,77909.0
2016-02-26 11:20:00,34.0,34.02,33.93,33.94,136691.0,25.5366,25.5516,25.484,25.4915,136691.0
2016-02-26 11:30:00,33.93,33.95,33.89,33.89,202756.0,25.484,25.499,25.454,25.454,202756.0
2016-02-26 11:40:00,33.89,33.94,33.89,33.92,132759.0,25.454,25.4915,25.454,25.4765,132759.0
2016-02-26 11:50:00,33.92,33.94,33.89,33.91,124093.0,25.4765,25.4915,25.454,25.469,124093.0
2016-02-26 12:00:00,33.9,33.9,33.84,33.87,133540.0,25.4615,25.4615,25.4164,25.4389,133540.0
2016-02-26 12:10:00,33.87,33.9,33.85,33.88,83246.0,25.4389,25.4615,25.4239,25.4464,83246.0
2016-02-26 12:20:00,33.88,33.91,33.87,33.9,96343.0,25.4464,25.469,25.4389,25.4615,96343.0
2016-02-26 12:30:00,33.9,33.92,33.88,33.89,73787.0,25.4615,25.4765,25.4464,25.454,73787.0
2016-02-26 12:40:00,33.89,33.89,33.86,33.87,200874.0,25.454,25.454,25.4314,25.4389,200874.0
2016-02-26 12:50:00,33.87,33.93,33.86,33.91,109262.0,25.4389,25.484,25.4314,25.469,109262.0
2016-02-26 13:00:00,33.91,33.94,33.9,33.92,61650.0,25.469,25.4915,25.4615,25.4765,61650.0
2016-02-26 13:10:00,33.91,33.92,33.88,33.88,53478.0,25.469,25.4765,25.4464,25.4464,53478.0
2016-02-26 13:20:00,33.88,33.89,33.87,33.88,68424.0,25.4464,25.454,25.4389,25.4464,68424.0
2016-02-26 13:30:00,33.87,33.89,33.85,33.86,185775.0,25.4389,25.454,25.4239,25.4314,185775.0
2016-02-26 13:40:00,33.86,33.87,33.82,33.84,148176.0,25.4314,25.4389,25.4014,25.4164,148176.0
2016-02-26 13:50:00,33.84,33.84,33.79,33.82,145653.0,25.4164,25.4164,25.3788,25.4014,145653.0
2016-02-26 14:00:00,33.82,33.84,33.8,33.83,151098.0,25.4014,25.4164,25.3864,25.4089,151098.0
2016-02-26 14:10:00,33.82,33.83,33.8,33.81,121953.0,25.4014,25.4089,25.3864,25.3939,121953.0
2016-02-26 14:20:00,33.81,33.84,33.79,33.82,98560.0,25.3939,25.4164,25.3788,25.4014,98560.0
2016-02-26 14:30:00,33.82,33.83,33.74,33.74,177874.0,25.4014,25.4089,25.3413,25.3413,177874.0
2016-02-26 14:40:00,33.74,33.79,33.73,33.79,153453.0,25.3413,25.3788,25.3338,25.3788,153453.0
2016-02-26 14:50:00,33.79,33.79,33.76,33.77,167573.0,25.3788,25.3788,25.3563,25.3638,167573.0
2016-02-26 15:00:00,33.76,33.83,33.75,33.83,218793.0,25.3563,25.4089,25.3488,25.4089,218793.0
2016-02-26 15:10:00,33.82,33.83,33.79,33.81,168021.0,25.4014,25.4089,25.3788,25.3939,168021.0
2016-02-26 15:20:00,33.8,33.81,33.76,33.77,166875.0,25.3864,25.3939,25.3563,25.3638,166875.0
2016-02-26 15:30:00,33.77,33.81,33.77,33.79,150316.0,25.3638,25.3939,25.3638,25.3788,150316.0
2016-02-26 15:40:00,33.79,33.82,33.78,33.8,185587.0,25.3788,25.4014,25.3713,25.3864,185587.0
2016-02-26 15:50:00,33.8,33.82,33.77,33.78,270756.0,25.3864,25.4014,25.3638,25.3713,270756.0
2016-02-29 09:30:00,33.73,33.8,33.7,33.72,152133.0,25.3338,25.3864,25.3112,25.3263,152133.0
2016-02-29 09:40:00,33.71,33.72,33.64,33.7,129124.0,25.3188,25.3263,25.2662,25.3112,129124.0
2016-02-29 09:50:00,33.69,33.75,33.69,33.72,144007.0,25.3037,25.3488,25.3037,25.3263,144007.0
2016-02-29 10:00:00,33.72,33.73,33.66,33.67,1063713.0,25.3263,25.3338,25.2812,25.2887,1063713.0
2016-02-29 10:10:00,33.67,33.7,33.65,33.66,192332.0,25.2887,25.3112,25.2737,25.2812,192332.0
2016-02-29 10:20:00,33.65,33.71,33.64,33.65,428398.0,25.2737,25.3188,25.2662,25.2737,428398.0
2016-02-29 10:30:00,33.65,33.69,33.64,33.67,150273.0,25.2737,25.3037,25.2662,25.2887,150273.0
2016-02-29 10:40:00,33.67,33.71,33.65,33.7,121291.0,25.2887,25.3188,25.2737,25.3112,121291.0
2016-02-29 10:50:00,33.7,33.77,33.7,33.75,110723.0,25.3112,25.3638,25.3112,25.3488,110723.0
2016-02-29 11:00:00,33.75,33.8,33.75,33.78,138864.0,25.3488,25.3864,25.3488,25.3713,138864.0
2016-02-29 11:10:00,33.78,33.84,33.78,33.84,152234.0,25.3713,25.4164,25.3713,25.4164,152234.0
2016-02-29 11:20:00,33.84,33.89,33.79,33.8,110265.0,25.4164,25.454,25.3788,25.3864,110265.0
2016-02-29 11:30:00,33.8,33.92,33.79,33.91,164391.0,25.3864,25.4765,25.3788,25.469,164391.0
2016-02-29 11:40:00,33.92,33.92,33.87,33.87,132291.0,25.4765,25.4765,25.4389,25.4389,132291.0
2016-02-29 11:50:00,33.88,33.88,33.85,33.87,219426.0,25.4464,25.4464,25.4239,25.4389,219426.0
2016-02-29 12:00:00,33.86,33.88,33.84,33.84,81421.0,25.4314,25.4464,25.4164,25.4164,81421.0
2016-02-29 12:10:00,33.83,33.87,33.83,33.87,113390.0,25.4089,25.4389,25.4089,25.4389,113390.0
2016-02-29 12:20:00,33.87,33.87,33.82,33.84,156289.0,25.4389,25.4389,25.4014,25.4164,156289.0
2016-02-29 12:30:00,33.84,33.87,33.82,33.84,115095.0,25.4164,25.4389,25.4014,25.4164,115095.0
2016-02-29 12:40:00,33.85,33.86,33.84,33.85,73359.0,25.4239,25.4314,25.4164,25.4239,73359.0
2016-02-29 12:50:00,33.86,33.87,33.84,33.86,54425.0,25.4314,25.4389,25.4164,25.4314,54425.0
2016-02-29 13:00:00,33.87,33.87,33.85,33.86,97350.0,25.4389,25.4389,25.4239,25.4314,97350.0
2016-02-29 13:10:00,33.86,33.87,33.84,33.85,54161.0,25.4314,25.4389,25.4164,25.4239,54161.0
2016-02-29 13:20:00,33.86,33.86,33.82,33.82,222111.0,25.4314,25.4314,25.4014,25.4014,222111.0
2016-02-29 13:30:00,33.82,33.83,33.8,33.82,84600.0,25.4014,25.4089,25.3864,25.4014,84600.0
2016-02-29 13:40:00,33.82,33.83,33.8,33.82,85091.0,25.4014,25.4089,25.3864,25.4014,85091.0
2016-02-29 13:50:00,33.82,33.83,33.81,33.83,79789.0,25.4014,25.4089,25.3939,25.4089,79789.0
2016-02-29 14:00:00,33.83,33.83,33.77,33.78,133511.0,25.4089,25.4089,25.3638,25.3713,133511.0
2016-02-29 14:10:00,33.77,33.78,33.75,33.77,170885.0,25.3638,25.3713,25.3488,25.3638,170885.0
2016-02-29 14:20:00,33.76,33.76,33.7,33.75,232467.0,25.3563,25.3563,25.3112,25.3488,232467.0
2016-02-29 14:30:00,33.75,33.76,33.73,33.74,241590.0,25.3488,25.3563,25.3338,25.3413,241590.0
2016-02-29 14:40:00,33.74,33.75,33.7,33.72,186482.0,25.3413,25.3488,25.3112,25.3263,186482.0
2016-02-29 14:50:00,33.72,33.74,33.69,33.7,154647.0,25.3263,25.3413,25.3037,25.3112,154647.0
2016-02-29 15:00:00,33.7,33.7,33.64,33.67,161337.0,25.3112,25.3112,25.2662,25.2887,161337.0
2016-02-29 15:10:00,33.66,33.67,33.62,33.63,137895.0,25.2812,25.2887,25.2512,25.2587,137895.0
2016-02-29 15:20:00,33.63,33.7,33.62,33.69,156993.0,25.2587,25.3112,25.2512,25.3037,156993.0
2016-02-29 15:30:00,33.69,33.71,33.67,33.7,206028.0,25.3037,25.3188,25.2887,25.3112,206028.0
2016-02-29 15:40:00,33.69,33.71,33.67,33.7,781513.0,25.3037,25.3188,25.2887,25.3112,781513.0
2016-02-29 15:50:00,33.69,33.7,33.61,33.62,2652548.0,25.3037,25.3112,25.2437,25.2512,2652548.0
2016-03-01 09:30:00,34.09,34.13,34.06,34.07,211811.0,25.6042,25.6342,25.5816,25.5891,211811.0
2016-03-01 09:40:00,34.06,34.09,34.02,34.05,292867.0,25.5816,25.6042,25.5516,25.5741,292867.0
2016-03-01 09:50:00,34.05,34.12,34.05,34.1,112111.0,25.5741,25.6267,25.5741,25.6117,112111.0
2016-03-01 10:00:00,34.11,34.16,34.1,34.13,151358.0,25.6192,25.6567,25.6117,25.6342,151358.0
2016-03-01 10:10:00,34.13,34.15,34.07,34.08,140045.0,25.6342,25.6492,25.5891,25.5967,140045.0
2016-03-01 10:20:00,34.08,34.21,34.08,34.2,195301.0,25.5967,25.6943,25.5967,25.6868,195301.0
2016-03-01 10:30:00,34.2,34.24,34.18,34.21,168065.0,25.6868,25.7168,25.6718,25.6943,168065.0
2016-03-01 10:40:00,34.21,34.25,34.2,34.21,200623.0,25.6943,25.7243,25.6868,25.6943,200623.0
2016-03-01 10:50:00,34.2,34.24,34.19,34.21,107727.0,25.6868,25.7168,25.6793,25.6943,107727.0
2016-03-01 11:00:00,34.2,34.23,34.2,34.23,137097.0,25.6868,25.7093,25.6868,25.7093,137097.0
2016-03-01 11:10:00,34.23,34.28,34.22,34.27,237982.0,25.7093,25.7469,25.7018,25.7394,237982.0
2016-03-01 11:20:00,34.27,34.32,34.27,34.29,141774.0,25.7394,25.7769,25.7394,25.7544,141774.0
2016-03-01 11:30:00,34.29,34.34,34.29,34.33,204917.0,25.7544,25.7919,25.7544,25.7844,204917.0
2016-03-01 11:40:00,34.33,34.35,34.31,34.34,199076.0,25.7844,25.7994,25.7694,25.7919,199076.0
2016-03-01 11:50:00,34.35,34.38,34.34,34.37,57781.0,25.7994,25.822,25.7919,25.8145,57781.0
2016-03-01 12:00:00,34.37,34.45,34.36,34.42,165429.0,25.8145,25.8746,25.807,25.852,165429.0
2016-03-01 12:10:00,34.42,34.42,34.39,34.4,77482.0,25.852,25.852,25.8295,25.837,77482.0
2016-03-01 12:20:00,34.4,34.41,34.39,34.41,311222.0,25.837,25.8445,25.8295,25.8445,311222.0
2016-03-01 12:30:00,34.41,34.43,34.4,34.41,72143.0,25.8445,25.8595,25.837,25.8445,72143.0
2016-03-01 12:40:00,34.4,34.44,34.4,34.43,43868.0,25.837,25.867,25.837,25.8595,43868.0
2016-03-01 12:50:00,34.43,34.43,34.42,34.43,78330.0,25.8595,25.8595,25.852,25.8595,78330.0
2016-03-01 13:00:00,34.44,34.44,34.39,34.42,127732.0,25.867,25.867,25.8295,25.852,127732.0
2016-03-01 13:10:00,34.41,34.45,34.41,34.44,59896.0,25.8445,25.8746,25.8445,25.867,59896.0
2016-03-01 13:20:00,34.44,34.47,34.42,34.45,122299.0,25.867,25.8896,25.852,25.8746,122299.0
2016-03-01 13:30:00,34.45,34.48,34.44,34.47,93024.0,25.8746,25.8971,25.867,25.8896,93024.0
2016-03-01 13:40:00,34.48,34.49,34.46,34.49,123755.0,25.8971,25.9046,25.8821,25.9046,123755.0
2016-03-01 13:50:00,34.49,34.49,34.44,34.46,126685.0,25.9046,25.9046,25.867,25.8821,126685.0
2016-03-01 14:00:00,34.45,34.48,34.45,34.47,151081.0,25.8746,25.8971,25.8746,25.8896,151081.0
2016-03-01 14:10:00,34.47,34.47,34.44,34.45,111937.0,25.8896,25.8896,25.867,25.8746,111937.0
2016-03-01 14:20:00,34.45,34.46,34.42,34.46,150278.0,25.8746,25.8821,25.852,25.8821,150278.0
2016-03-01 14:30:00,34.45,34.46,34.43,34.45,129535.0,25.8746,25.8821,25.8595,25.8746,129535.0
2016-03-01 14:40:00,34.44,34.49,34.44,34.47,124129.0,25.867,25.9046,25.867,25.8896,124129.0
2016-03-01 14:50:00,34.47,34.51,34.47,34.5,440129.0,25.8896,25.9196,25.8896,25.9121,440129.0
2016-03-01 15:00:00,34.51,34.52,34.49,34.52,171905.0,25.9196,25.9271,25.9046,25.9271,171905.0
2016-03-01 15:10:00,34.52,34.52,34.49,34.5,176405.0,25.9271,25.9271,25.9046,25.9121,176405.0
2016-03-01 15:20:00,34.5,34.5,34.47,34.48,119949.0,25.9121,25.9121,25.8896,25.8971,119949.0
2016-03-01 15:30:00,34.48,34.49,34.45,34.45,298187.0,25.8971,25.9046,25.8746,25.8746,298187.0
2016-03-01 15:40:00,34.45,34.48,34.44,34.46,195948.0,25.8746,25.8971,25.867,25.8821,195948.0
2016-03-01 15:50:00,34.46,34.49,34.45,34.49,270220.0,25.8821,25.9046,25.8746,25.9046,270220.0
2016-03-02 09:30:00,34.45,34.51,34.42,34.47,225439.0,25.8746,25.9196,25.852,25.8896,225439.0
2016-03-02 09:40:00,34.47,34.52,34.47,34.5,183477.0,25.8896,25.9271,25.8896,25.9121,183477.0
2016-03-02 09:50:00,34.5,34.5,34.42,34.43,196762.0,25.9121,25.9121,25.852,25.8595,196762.0
2016-03-02 10:00:00,34.43,34.5,34.42,34.5,159740.0,25.8595,25.9121,25.852,25.9121,159740.0
2016-03-02 10:10:00,34.49,34.56,34.49,34.54,174397.0,25.9046,25.9572,25.9046,25.9422,174397.0
2016-03-02 10:20:00,34.54,34.54,34.5,34.52,184904.0,25.9422,25.9422,25.9121,25.9271,184904.0
2016-03-02 10:30:00,34.52,34.52,34.42,34.42,482434.0,25.9271,25.9271,25.852,25.852,482434.0
2016-03-02 10:40:00,34.42,34.46,34.39,34.45,229942.0,25.852,25.8821,25.8295,25.8746,229942.0
2016-03-02 10:50:00,34.45,34.54,34.44,34.53,191821.0,25.8746,25.9422,25.867,25.9346,191821.0
2016-03-02 11:00:00,34.53,34.6,34.51,34.58,324911.0,25.9346,25.9872,25.9196,25.9722,324911.0
2016-03-02 11:10:00,34.59,34.61,34.58,34.58,134847.0,25.9797,25.9947,25.9722,25.9722,134847.0
2016-03-02 11:20:00,34.59,34.63,34.57,34.63,121116.0,25.9797,26.0098,25.9647,26.0098,121116.0
2016-03-02 11:30:00,34.63,34.66,34.57,34.6,285706.0,26.0098,26.0323,25.9647,25.9872,285706.0
2016-03-02 11:40:00,34.6,34.6,34.57,34.6,129611.0,25.9872,25.9872,25.9647,25.9872,129611.0
2016-03-02 11:50:00,34.6,34.61,34.55,34.56,129191.0,25.9872,25.9947,25.9497,25.9572,129191.0
2016-03-02 12:00:00,34.56,34.57,34.52,34.53,181087.0,25.9572,25.9647,25.9271,25.9346,181087.0
2016-03-02 12:10:00,34.54,34.56,34.53,34.55,199835.0,25.9422,25.9572,25.9346,25.9497,199835.0
2016-03-02 12:20:00,34.54,34.56,34.52,34.55,137512.0,25.9422,25.9572,25.9271,25.9497,137512.0
2016-03-02 12:30:00,34.54,34.6,34.53,34.59,130829.0,25.9422,25.9872,25.9346,25.9797,130829.0
2016-03-02 12:40:00,34.59,34.62,34.58,34.6,124491.0,25.9797,26.0022,25.9722,25.9872,124491.0
2016-03-02 12:50:00,34.6,34.62,34.58,34.62,111198.0,25.9872,26.0022,25.9722,26.0022,111198.0
2016-03-02 13:00:00,34.62,34.62,34.59,34.61,57715.0,26.0022,26.0022,25.9797,25.9947,57715.0
2016-03-02 13:10:00,34.61,34.63,34.59,34.62,104226.0,25.9947,26.0098,25.9797,26.0022,104226.0
2016-03-02 13:20:00,34.63,34.67,34.6,34.66,1736694.0,26.0098,26.0398,25.9872,26.0323,1736694.0
2016-03-02 13:30:00,34.66,34.67,34.64,34.65,162365.0,26.0323,26.0398,26.0173,26.0248,162365.0
2016-03-02 13:40:00,34.65,34.67,34.64,34.67,310692.0,26.0248,26.0398,26.0173,26.0398,310692.0
2016-03-02 13:50:00,34.67,34.68,34.62,34.63,132662.0,26.0398,26.0473,26.0022,26.0098,132662.0
2016-03-02 14:00:00,34.62,34.65,34.6,34.6,132807.0,26.0022,26.0248,25.9872,25.9872,132807.0
2016-03-02 14:10:00,34.6,34.63,34.59,34.61,248029.0,25.9872,26.0098,25.9797,25.9947,248029.0
2016-03-02 14:20:00,34.61,34.67,34.6,34.65,195950.0,25.9947,26.0398,25.9872,26.0248,195950.0
2016-03-02 14:30:00,34.65,34.69,34.64,34.67,167263.0,26.0248,26.0548,26.0173,26.0398,167263.0
2016-03-02 14:40:00,34.68,34.7,34.67,34.68,97461.0,26.0473,26.0623,26.0398,26.0473,97461.0
2016-03-02 14:50:00,34.69,34.7,34.66,34.68,211892.0,26.0548,26.0623,26.0323,26.0473,211892.0
2016-03-02 15:00:00,34.67,34.68,34.63,34.65,227403.0,26.0398,26.0473,26.0098,26.0248,227403.0
2016-03-02 15:10:00,34.66,34.69,34.65,34.66,192384.0,26.0323,26.0548,26.0248,26.0323,192384.0
2016-03-02 15:20:00,34.66,34.7,34.66,34.66,221089.0,26.0323,26.0623,26.0323,26.0323,221089.0
2016-03-02 15:30:00,34.66,34.7,34.64,34.69,349576.0,26.0323,26.0623,26.0173,26.0548,349576.0
2016-03-02 15:40:00,34.69,34.72,34.68,34.71,300968.0,26.0548,26.0773,26.0473,26.0698,300968.0
2016-03-02 15:50:00,34.7,34.74,34.69,34.73,510825.0,26.0623,26.0924,26.0548,26.0849,510825.0
2016-03-03 09:30:00,34.83,34.88,34.81,34.85,214426.0,26.16,26.1975,26.1449,26.175,214426.0
2016-03-03 09:40:00,34.85,34.87,34.81,34.86,133696.0,26.175,26.19,26.1449,26.1825,133696.0
2016-03-03 09:50:00,34.86,34.89,34.85,34.86,106847.0,26.1825,26.205,26.175,26.1825,106847.0
2016-03-03 10:00:00,34.87,34.89,34.84,34.85,220002.0,26.19,26.205,26.1675,26.175,220002.0
2016-03-03 10:10:00,34.84,34.87,34.81,34.84,160932.0,26.1675,26.19,26.1449,26.1675,160932.0
2016-03-03 10:20:00,34.85,34.89,34.84,34.87,164282.0,26.175,26.205,26.1675,26.19,164282.0
2016-03-03 10:30:00,34.88,34.91,34.88,34.9,224135.0,26.1975,26.2201,26.1975,26.2125,224135.0
2016-03-03 10:40:00,34.9,34.94,34.88,34.93,488834.0,26.2125,26.2426,26.1975,26.2351,488834.0
2016-03-03 10:50:00,34.93,34.98,34.93,34.97,148909.0,26.2351,26.2726,26.2351,26.2651,148909.0
2016-03-03 11:00:00,34.96,34.99,34.95,34.98,53286.0,26.2576,26.2801,26.2501,26.2726,53286.0
2016-03-03 11:10:00,34.98,35.0,34.97,34.99,112908.0,26.2726,26.2876,26.2651,26.2801,112908.0
2016-03-03 11:20:00,34.98,34.98,34.91,34.93,182799.0,26.2726,26.2726,26.2201,26.2351,182799.0
2016-03-03 11:30:00,34.92,34.98,34.9,34.98,183103.0,26.2276,26.2726,26.2125,26.2726,183103.0
2016-03-03 11:40:00,34.97,34.98,34.94,34.95,151559.0,26.2651,26.2726,26.2426,26.2501,151559.0
2016-03-03 11:50:00,34.95,34.97,34.92,34.95,84919.0,26.2501,26.2651,26.2276,26.2501,84919.0
2016-03-03 12:00:00,34.95,34.97,34.94,34.97,154440.0,26.2501,26.2651,26.2426,26.2651,154440.0
2016-03-03 12:10:00,34.97,34.97,34.91,34.92,78923.0,26.2651,26.2651,26.2201,26.2276,78923.0
2016-03-03 12:20:00,34.91,34.93,34.9,34.9,166181.0,26.2201,26.2351,26.2125,26.2125,166181.0
2016-03-03 12:30:00,34.9,34.95,34.9,34.94,57566.0,26.2125,26.2501,26.2125,26.2426,57566.0
2016-03-03 12:40:00,34.95,34.98,34.94,34.96,45259.0,26.2501,26.2726,26.2426,26.2576,45259.0
2016-03-03 12:50:00,34.96,34.97,34.94,34.96,59328.0,26.2576,26.2651,26.2426,26.2576,59328.0
2016-03-03 13:00:00,34.97,35.02,34.97,35.02,100720.0,26.2651,26.3027,26.2651,26.3027,100720.0
2016-03-03 13:10:00,35.02,35.03,35.0,35.01,58781.0,26.3027,26.3102,26.2876,26.2952,58781.0
2016-03-03 13:20:00,35.01,35.03,34.99,35.0,82594.0,26.2952,26.3102,26.2801,26.2876,82594.0
2016-03-03 13:30:00,35.0,35.04,34.99,35.03,67715.0,26.2876,26.3177,26.2801,26.3102,67715.0
2016-03-03 13:40:00,35.04,35.06,35.02,35.04,205955.0,26.3177,26.3327,26.3027,26.3177,205955.0
2016-03-03 13:50:00,35.05,35.06,35.03,35.05,151850.0,26.3252,26.3327,26.3102,26.3252,151850.0
2016-03-03 14:00:00,35.04,35.05,35.01,35.02,118552.0,26.3177,26.3252,26.2952,26.3027,118552.0
2016-03-03 14:10:00,35.02,35.04,35.02,35.02,60159.0,26.3027,26.3177,26.3027,26.3027,60159.0
2016-03-03 14:20:00,35.03,35.06,35.02,35.03,112677.0,26.3102,26.3327,26.3027,26.3102,112677.0
2016-03-03 14:30:00,35.02,35.05,35.0,35.05,119352.0,26.3027,26.3252,26.2876,26.3252,119352.0
2016-03-03 14:40:00,35.04,35.05,35.03,35.04,95056.0,26.3177,26.3252,26.3102,26.3177,95056.0
2016-03-03 14:50:00,35.04,35.05,35.03,35.04,101070.0,26.3177,26.3252,26.3102,26.3177,101070.0
2016-03-03 15:00:00,35.04,35.07,35.03,35.04,152555.0,26.3177,26.3402,26.3102,26.3177,152555.0
2016-03-03 15:10:00,35.04,35.04,35.01,35.02,140128.0,26.3177,26.3177,26.2952,26.3027,140128.0
2016-03-03 15:20:00,35.01,35.05,35.01,35.05,421242.0,26.2952,26.3252,26.2952,26.3252,421242.0
2016-03-03 15:30:00,35.05,35.09,35.04,35.08,338448.0,26.3252,26.3552,26.3177,26.3477,338448.0
2016-03-03 15:40:00,35.08,35.1,35.07,35.1,517642.0,26.3477,26.3628,26.3402,26.3628,517642.0
2016-03-03 15:50:00,35.1,35.11,35.08,35.09,552480.0,26.3628,26.3703,26.3477,26.3552,552480.0
2016-03-04 09:30:00,35.34,35.35,35.29,35.35,258168.0,26.543,26.5505,26.5055,26.5505,258168.0
2016-03-04 09:40:00,35.34,35.34,35.29,35.33,91891.0,26.543,26.543,26.5055,26.5355,91891.0
2016-03-04 09:50:00,35.32,35.35,35.27,35.3,164939.0,26.528,26.5505,26.4904,26.513,164939.0
2016-03-04 10:00:00,35.31,35.33,35.27,35.3,306759.0,26.5205,26.5355,26.4904,26.513,306759.0
2016-03-04 10:10:00,35.31,35.35,35.28,35.33,192256.0,26.5205,26.5505,26.4979,26.5355,192256.0
2016-03-04 10:20:00,35.33,35.37,35.32,35.36,246101.0,26.5355,26.5655,26.528,26.558,246101.0
2016-03-04 10:30:00,35.36,35.39,35.33,35.38,393759.0,26.558,26.5806,26.5355,26.5731,393759.0
2016-03-04 10:40:00,35.38,35.42,35.37,35.4,271887.0,26.5731,26.6031,26.5655,26.5881,271887.0
2016-03-04 10:50:00,35.4,35.42,35.37,35.42,152262.0,26.5881,26.6031,26.5655,26.6031,152262.0
2016-03-04 11:00:00,35.42,35.47,35.41,35.46,124386.0,26.6031,26.6407,26.5956,26.6331,124386.0
2016-03-04 11:10:00,35.47,35.5,35.45,35.48,254358.0,26.6407,26.6632,26.6256,26.6482,254358.0
2016-03-04 11:20:00,35.49,35.5,35.45,35.46,258478.0,26.6557,26.6632,26.6256,26.6331,258478.0
2016-03-04 11:30:00,35.46,35.51,35.45,35.46,137320.0,26.6331,26.6707,26.6256,26.6331,137320.0
2016-03-04 11:40:00,35.46,35.48,35.45,35.45,54815.0,26.6331,26.6482,26.6256,26.6256,54815.0
2016-03-04 11:50:00,35.46,35.48,35.44,35.48,129004.0,26.6331,26.6482,26.6181,26.6482,129004.0
2016-03-04 12:00:00,35.48,35.5,35.45,35.45,206865.0,26.6482,26.6632,26.6256,26.6256,206865.0
2016-03-04 12:10:00,35.46,35.47,35.43,35.44,111582.0,26.6331,26.6407,26.6106,26.6181,111582.0
2016-03-04 12:20:00,35.44,35.47,35.43,35.44,95984.0,26.6181,26.6407,26.6106,26.6181,95984.0
2016-03-04 12:30:00,35.44,35.47,35.44,35.46,66125.0,26.6181,26.6407,26.6181,26.6331,66125.0
2016-03-04 12:40:00,35.45,35.47,35.44,35.47,110210.0,26.6256,26.6407,26.6181,26.6407,110210.0
2016-03-04 12:50:00,35.46,35.5,35.45,35.47,129799.0,26.6331,26.6632,26.6256,26.6407,129799.0
2016-03-04 13:00:00,35.47,35.48,35.44,35.45,131762.0,26.6407,26.6482,26.6181,26.6256,131762.0
2016-03-04 13:10:00,35.45,35.46,35.43,35.46,44504.0,26.6256,26.6331,26.6106,26.6331,44504.0
2016-03-04 13:20:00,35.46,35.49,35.45,35.48,76040.0,26.6331,26.6557,26.6256,26.6482,76040.0
2016-03-04 13:30:00,35.49,35.51,35.46,35.51,151448.0,26.6557,26.6707,26.6331,26.6707,151448.0
2016-03-04 13:40:00,35.51,35.53,35.5,35.51,58997.0,26.6707,26.6857,26.6632,26.6707,58997.0
2016-03-04 13:50:00,35.52,35.55,35.51,35.54,121266.0,26.6782,26.7007,26.6707,26.6932,121266.0
2016-03-04 14:00:00,35.54,35.54,35.5,35.51,130618.0,26.6932,26.6932,26.6632,26.6707,130618.0
2016-03-04 14:10:00,35.5,35.51,35.46,35.47,216024.0,26.6632,26.6707,26.6331,26.6407,216024.0
2016-03-04 14:20:00,35.47,35.47,35.43,35.44,322235.0,26.6407,26.6407,26.6106,26.6181,322235.0
2016-03-04 14:30:00,35.44,35.45,35.41,35.41,134118.0,26.6181,26.6256,26.5956,26.5956,134118.0
2016-03-04 14:40:00,35.41,35.42,35.36,35.38,251761.0,26.5956,26.6031,26.558,26.5731,251761.0
2016-03-04 14:50:00,35.38,35.38,35.33,35.37,224219.0,26.5731,26.5731,26.5355,26.5655,224219.0
2016-03-04 15:00:00,35.36,35.38,35.31,35.38,243120.0,26.558,26.5731,26.5205,26.5731,243120.0
2016-03-04 15:10:00,35.38,35.41,35.34,35.4,515833.0,26.5731,26.5956,26.543,26.5881,515833.0
2016-03-04 15:20:00,35.41,35.43,35.39,35.41,156680.0,26.5956,26.6106,26.5806,26.5956,156680.0
2016-03-04 15:30:00,35.41,35.44,35.38,35.39,260130.0,26.5956,26.6181,26.5731,26.5806,260130.0
2016-03-04 15:40:00,35.39,35.44,35.39,35.4,370286.0,26.5806,26.6181,26.5806,26.5881,370286.0
2016-03-04 15:50:00,35.4,35.41,35.36,35.37,318002.0,26.5881,26.5956,26.558,26.5655,318002.0
2016-03-07 09:30:00,35.02,35.06,34.99,35.06,243013.0,26.3027,26.3327,26.2801,26.3327,243013.0
2016-03-07 09:40:00,35.07,35.1,35.05,35.09,129005.0,26.3402,26.3628,26.3252,26.3552,129005.0
2016-03-07 09:50:00,35.09,35.1,35.02,35.04,364910.0,26.3552,26.3628,26.3027,26.3177,364910.0
2016-03-07 10:00:00,35.03,35.12,35.02,35.1,457170.0,26.3102,26.3778,26.3027,26.3628,457170.0
2016-03-07 10:10:00,35.11,35.18,35.09,35.18,212943.0,26.3703,26.4228,26.3552,26.4228,212943.0
2016-03-07 10:20:00,35.18,35.18,35.12,35.14,343732.0,26.4228,26.4228,26.3778,26.3928,343732.0
2016-03-07 10:30:00,35.14,35.25,35.13,35.23,366710.0,26.3928,26.4754,26.3853,26.4604,366710.0
2016-03-07 10:40:00,35.23,35.26,35.19,35.19,178504.0,26.4604,26.4829,26.4304,26.4304,178504.0
2016-03-07 10:50:00,35.19,35.23,35.18,35.23,168721.0,26.4304,26.4604,26.4228,26.4604,168721.0
2016-03-07 11:00:00,35.23,35.25,35.2,35.24,379490.0,26.4604,26.4754,26.4379,26.4679,379490.0
2016-03-07 11:10:00,35.25,35.27,35.22,35.22,255324.0,26.4754,26.4904,26.4529,26.4529,255324.0
2016-03-07 11:20:00,35.22,35.3,35.22,35.29,223393.0,26.4529,26.513,26.4529,26.5055,223393.0
2016-03-07 11:30:00,35.29,35.37,35.28,35.36,194757.0,26.5055,26.5655,26.4979,26.558,194757.0
2016-03-07 11:40:00,35.36,35.4,35.36,35.37,231212.0,26.558,26.5881,26.558,26.5655,231212.0
2016-03-07 11:50:00,35.36,35.4,35.35,35.36,81306.0,26.558,26.5881,26.5505,26.558,81306.0
2016-03-07 12:00:00,35.36,35.4,35.35,35.4,106912.0,26.558,26.5881,26.5505,26.5881,106912.0
2016-03-07 12:10:00,35.39,35.41,35.36,35.39,246965.0,26.5806,26.5956,26.558,26.5806,246965.0
2016-03-07 12:20:00,35.39,35.41,35.38,35.41,206402.0,26.5806,26.5956,26.5731,26.5956,206402.0
2016-03-07 12:30:00,35.4,35.43,35.4,35.41,473903.0,26.5881,26.6106,26.5881,26.5956,473903.0
2016-03-07 12:40:00,35.41,35.43,35.39,35.4,166333.0,26.5956,26.6106,26.5806,26.5881,166333.0
2016-03-07 12:50:00,35.4,35.45,35.39,35.44,194210.0,26.5881,26.6256,26.5806,26.6181,194210.0
2016-03-07 13:00:00,35.44,35.46,35.42,35.45,2474067.0,26.6181,26.6331,26.6031,26.6256,2474067.0
2016-03-07 13:10:00,35.45,35.46,35.41,35.42,129609.0,26.6256,26.6331,26.5956,26.6031,129609.0
2016-03-07 13:20:00,35.41,35.43,35.38,35.39,440315.0,26.5956,26.6106,26.5731,26.5806,440315.0
2016-03-07 13:30:00,35.38,35.38,35.33,35.34,253204.0,26.5731,26.5731,26.5355,26.543,253204.0
2016-03-07 13:40:00,35.34,35.36,35.34,35.36,49633.0,26.543,26.558,26.543,26.558,49633.0
2016-03-07 13:50:00,35.36,35.37,35.35,35.37,173673.0,26.558,26.5655,26.5505,26.5655,173673.0
2016-03-07 14:00:00,35.36,35.38,35.33,35.36,452522.0,26.558,26.5731,26.5355,26.558,452522.0
2016-03-07 14:10:00,35.36,35.38,35.33,35.34,249665.0,26.558,26.5731,26.5355,26.543,249665.0
2016-03-07 14:20:00,35.33,35.35,35.29,35.3,362896.0,26.5355,26.5505,26.5055,26.513,362896.0
2016-03-07 14:30:00,35.3,35.3,35.23,35.26,240427.0,26.513,26.513,26.4604,26.4829,240427.0
2016-03-07 14:40:00,35.26,35.28,35.24,35.27,250322.0,26.4829,26.4979,26.4679,26.4904,250322.0
2016-03-07 14:50:00,35.27,35.29,35.27,35.28,122740.0,26.4904,26.5055,26.4904,26.4979,122740.0
2016-03-07 15:00:00,35.29,35.29,35.23,35.27,225069.0,26.5055,26.5055,26.4604,26.4904,225069.0
2016-03-07 15:10:00,35.27,35.33,35.27,35.33,179235.0,26.4904,26.5355,26.4904,26.5355,179235.0
2016-03-07 15:20:00,35.33,35.35,35.31,35.33,328723.0,26.5355,26.5505,26.5205,26.5355,328723.0
2016-03-07 15:30:00,35.34,35.38,35.33,35.37,484826.0,26.543,26.5731,26.5355,26.5655,484826.0
2016-03-07 15:40:00,35.37,35.38,35.32,35.33,399261.0,26.5655,26.5731,26.528,26.5355,399261.0
2016-03-07 15:50:00,35.33,35.36,35.33,35.36,373074.0,26.5355,26.558,26.5355,26.558,373074.0
2016-03-08 09:30:00,35.15,35.17,35.1,35.12,182529.0,26.4003,26.4153,26.3628,26.3778,182529.0
2016-03-08 09:40:00,35.11,35.12,35.03,35.09,327396.0,26.3703,26.3778,26.3102,26.3552,327396.0
2016-03-08 09:50:00,35.09,35.12,35.05,35.06,256356.0,26.3552,26.3778,26.3252,26.3327,256356.0
2016-03-08 10:00:00,35.05,35.11,35.01,35.01,172836.0,26.3252,26.3703,26.2952,26.2952,172836.0
2016-03-08 10:10:00,35.0,35.03,34.98,34.99,117687.0,26.2876,26.3102,26.2726,26.2801,117687.0
2016-03-08 10:20:00,34.98,35.03,34.97,34.98,246956.0,26.2726,26.3102,26.2651,26.2726,246956.0
2016-03-08 10:30:00,34.97,35.04,34.95,35.0,117160.0,26.2651,26.3177,26.2501,26.2876,117160.0
2016-03-08 10:40:00,35.01,35.01,34.93,34.95,240687.0,26.2952,26.2952,26.2351,26.2501,240687.0
2016-03-08 10:50:00,34.94,34.98,34.93,34.95,81486.0,26.2426,26.2726,26.2351,26.2501,81486.0
2016-03-08 11:00:00,34.95,35.05,34.94,35.03,185179.0,26.2501,26.3252,26.2426,26.3102,185179.0
2016-03-08 11:10:00,35.03,35.07,34.98,35.02,198969.0,26.3102,26.3402,26.2726,26.3027,198969.0
2016-03-08 11:20:00,35.01,35.08,35.0,35.04,303919.0,26.2952,26.3477,26.2876,26.3177,303919.0
2016-03-08 11:30:00,35.04,35.07,35.02,35.02,356151.0,26.3177,26.3402,26.3027,26.3027,356151.0
2016-03-08 11:40:00,35.02,35.05,35.01,35.01,166994.0,26.3027,26.3252,26.2952,26.2952,166994.0
2016-03-08 11:50:00,35.0,35.08,35.0,35.07,179085.0,26.2876,26.3477,26.2876,26.3402,179085.0
2016-03-08 12:00:00,35.07,35.1,35.04,35.09,156546.0,26.3402,26.3628,26.3177,26.3552,156546.0
2016-03-08 12:10:00,35.1,35.14,35.09,35.13,130283.0,26.3628,26.3928,26.3552,26.3853,130283.0
2016-03-08 12:20:00,35.13,35.14,35.1,35.11,108370.0,26.3853,26.3928,26.3628,26.3703,108370.0
2016-03-08 12:30:00,35.11,35.13,35.08,35.09,146754.0,26.3703,26.3853,26.3477,26.3552,146754.0
2016-03-08 12:40:00,35.09,35.1,35.05,35.07,199042.0,26.3552,26.3628,26.3252,26.3402,199042.0
2016-03-08 12:50:00,35.07,35.1,35.06,35.09,251516.0,26.3402,26.3628,26.3327,26.3552,251516.0
2016-03-08 13:00:00,35.09,35.09,35.07,35.08,152462.0,26.3552,26.3552,26.3402,26.3477,152462.0
2016-03-08 13:10:00,35.08,35.09,35.04,35.07,115670.0,26.3477,26.3552,26.3177,26.3402,115670.0
2016-03-08 13:20:00,35.07,35.11,35.05,35.09,160178.0,26.3402,26.3703,26.3252,26.3552,160178.0
2016-03-08 13:30:00,35.09,35.13,35.09,35.12,159014.0,26.3552,26.3853,26.3552,26.3778,159014.0
2016-03-08 13:40:00,35.12,35.12,35.09,35.1,122715.0,26.3778,26.3778,26.3552,26.3628,122715.0
2016-03-08 13:50:00,35.1,35.11,35.07,35.09,91791.0,26.3628,26.3703,26.3402,26.3552,91791.0
2016-03-08 14:00:00,35.08,35.12,35.06,35.11,156633.0,26.3477,26.3778,26.3327,26.3703,156633.0
2016-03-08 14:10:00,35.11,35.12,35.08,35.09,104770.0,26.3703,26.3778,26.3477,26.3552,104770.0
2016-03-08 14:20:00,35.09,35.11,35.05,35.06,190063.0,26.3552,26.3703,26.3252,26.3327,190063.0
2016-03-08 14:30:00,35.06,35.07,35.04,35.05,107739.0,26.3327,26.3402,26.3177,26.3252,107739.0
2016-03-08 14:40:00,35.04,35.08,35.03,35.05,169993.0,26.3177,26.3477,26.3102,26.3252,169993.0
2016-03-08 14:50:00,35.05,35.05,35.01,35.05,111154.0,26.3252,26.3252,26.2952,26.3252,111154.0
2016-03-08 15:00:00,35.04,35.06,35.0,35.01,187041.0,26.3177,26.3327,26.2876,26.2952,187041.0
2016-03-08 15:10:00,35.01,35.03,34.98,34.98,384987.0,26.2952,26.3102,26.2726,26.2726,384987.0
2016-03-08 15:20:00,34.98,35.01,34.97,34.97,166447.0,26.2726,26.2952,26.2651,26.2651,166447.0
2016-03-08 15:30:00,34.97,34.99,34.95,34.95,160520.0,26.2651,26.2801,26.2501,26.2501,160520.0
2016-03-08 15:40:00,34.95,35.0,34.94,34.99,266406.0,26.2501,26.2876,26.2426,26.2801,266406.0
2016-03-08 15:50:00,34.98,34.98,34.91,34.95,439314.0,26.2726,26.2726,26.2201,26.2501,439314.0
2016-03-09 09:30:00,35.09,35.16,35.08,35.09,149226.0,26.3552,26.4078,26.3477,26.3552,149226.0
2016-03-09 09:40:00,35.11,35.12,35.07,35.08,219611.0,26.3703,26.3778,26.3402,26.3477,219611.0
2016-03-09 09:50:00,35.08,35.1,35.05,35.1,65618.0,26.3477,26.3628,26.3252,26.3628,65618.0
2016-03-09 10:00:00,35.1,35.12,35.02,35.02,157457.0,26.3628,26.3778,26.3027,26.3027,157457.0
2016-03-09 10:10:00,35.02,35.06,35.01,35.01,250183.0,26.3027,26.3327,26.2952,26.2952,250183.0
2016-03-09 10:20:00,35.01,35.04,35.01,35.02,154756.0,26.2952,26.3177,26.2952,26.3027,154756.0
2016-03-09 10:30:00,35.03,35.18,35.02,35.17,236107.0,26.3102,26.4228,26.3027,26.4153,236107.0
2016-03-09 10:40:00,35.16,35.18,35.14,35.15,109184.0,26.4078,26.4228,26.3928,26.4003,109184.0
2016-03-09 10:50:00,35.15,35.15,35.03,35.06,229700.0,26.4003,26.4003,26.3102,26.3327,229700.0
2016-03-09 11:00:00,35.07,35.12,35.07,35.1,119666.0,26.3402,26.3778,26.3402,26.3628,119666.0
2016-03-09 11:10:00,35.1,35.15,35.1,35.14,151317.0,26.3628,26.4003,26.3628,26.3928,151317.0
2016-03-09 11:20:00,35.14,35.18,35.11,35.18,232211.0,26.3928,26.4228,26.3703,26.4228,232211.0
2016-03-09 11:30:00,35.18,35.2,35.14,35.16,125393.0,26.4228,26.4379,26.3928,26.4078,125393.0
2016-03-09 11:40:00,35.16,35.17,35.12,35.14,131561.0,26.4078,26.4153,26.3778,26.3928,131561.0
2016-03-09 11:50:00,35.15,35.2,35.14,35.19,121514.0,26.4003,26.4379,26.3928,26.4304,121514.0
2016-03-09 12:00:00,35.2,35.2,35.15,35.15,112917.0,26.4379,26.4379,26.4003,26.4003,112917.0
2016-03-09 12:10:00,35.16,35.18,35.15,35.18,79421.0,26.4078,26.4228,26.4003,26.4228,79421.0
2016-03-09 12:20:00,35.18,35.2,35.16,35.17,90024.0,26.4228,26.4379,26.4078,26.4153,90024.0
2016-03-09 12:30:00,35.18,35.19,35.14,35.15,114363.0,26.4228,26.4304,26.3928,26.4003,114363.0
2016-03-09 12:40:00,35.15,35.16,35.1,35.1,112988.0,26.4003,26.4078,26.3628,26.3628,112988.0
2016-03-09 12:50:00,35.11,35.13,35.1,35.11,104161.0,26.3703,26.3853,26.3628,26.3703,104161.0
2016-03-09 13:00:00,35.1,35.12,35.08,35.08,93824.0,26.3628,26.3778,26.3477,26.3477,93824.0
2016-03-09 13:10:00,35.09,35.1,35.07,35.08,150274.0,26.3552,26.3628,26.3402,26.3477,150274.0
2016-03-09 13:20:00,35.08,35.08,35.06,35.07,106358.0,26.3477,26.3477,26.3327,26.3402,106358.0
2016-03-09 13:30:00,35.08,35.11,35.07,35.09,85190.0,26.3477,26.3703,26.3402,26.3552,85190.0
2016-03-09 13:40:00,35.09,35.14,35.07,35.13,237807.0,26.3552,26.3928,26.3402,26.3853,237807.0
2016-03-09 13:50:00,35.13,35.14,35.11,35.13,205338.0,26.3853,26.3928,26.3703,26.3853,205338.0
2016-03-09 14:00:00,35.14,35.14,35.12,35.14,93736.0,26.3928,26.3928,26.3778,26.3928,93736.0
2016-03-09 14:10:00,35.14,35.14,35.11,35.13,76609.0,26.3928,26.3928,26.3703,26.3853,76609.0
2016-03-09 14:20:00,35.12,35.14,35.1,35.13,159743.0,26.3778,26.3928,26.3628,26.3853,159743.0
2016-03-09 14:30:00,35.14,35.14,35.09,35.1,119309.0,26.3928,26.3928,26.3552,26.3628,119309.0
2016-03-09 14:40:00,35.1,35.13,35.1,35.11,103821.0,26.3628,26.3853,26.3628,26.3703,103821.0
2016-03-09 14:50:00,35.12,35.13,35.09,35.11,138718.0,26.3778,26.3853,26.3552,26.3703,138718.0
2016-03-09 15:00:00,35.1,35.11,35.07,35.07,89944.0,26.3628,26.3703,26.3402,26.3402,89944.0
2016-03-09 15:10:00,35.08,35.08,35.05,35.07,72925.0,26.3477,26.3477,26.3252,26.3402,72925.0
2016-03-09 15:20:00,35.06,35.09,35.05,35.08,117008.0,26.3327,26.3552,26.3252,26.3477,117008.0
2016-03-09 15:30:00,35.08,35.11,35.06,35.08,160261.0,26.3477,26.3703,26.3327,26.3477,160261.0
2016-03-09 15:40:00,35.08,35.11,35.07,35.08,129443.0,26.3477,26.3703,26.3402,26.3477,129443.0
2016-03-09 15:50:00,35.08,35.11,35.05,35.11,276660.0,26.3477,26.3703,26.3252,26.3703,276660.0
2016-03-10 09:30:00,35.41,35.43,35.34,35.42,307287.0,26.5956,26.6106,26.543,26.6031,307287.0
2016-03-10 09:40:00,35.41,35.46,35.36,35.46,300175.0,26.5956,26.6331,26.558,26.6331,300175.0
2016-03-10 09:50:00,35.46,35.54,35.45,35.54,251565.0,26.6331,26.6932,26.6256,26.6932,251565.0
2016-03-10 10:00:00,35.54,35.6,35.53,35.59,362600.0,26.6932,26.7383,26.6857,26.7308,362600.0
2016-03-10 10:10:00,35.59,35.6,35.5,35.54,228461.0,26.7308,26.7383,26.6632,26.6932,228461.0
2016-03-10 10:20:00,35.54,35.57,35.5,35.52,238224.0,26.6932,26.7158,26.6632,26.6782,238224.0
2016-03-10 10:30:00,35.51,35.53,35.3,35.39,377318.0,26.6707,26.6857,26.513,26.5806,377318.0
2016-03-10 10:40:00,35.39,35.41,35.35,35.35,489154.0,26.5806,26.5956,26.5505,26.5505,489154.0
2016-03-10 10:50:00,35.35,35.38,35.18,35.2,534355.0,26.5505,26.5731,26.4228,26.4379,534355.0
2016-03-10 11:00:00,35.2,35.22,35.09,35.2,352761.0,26.4379,26.4529,26.3552,26.4379,352761.0
2016-03-10 11:10:00,35.19,35.22,35.12,35.13,270555.0,26.4304,26.4529,26.3778,26.3853,270555.0
2016-03-10 11:20:00,35.13,35.13,34.99,35.02,353227.0,26.3853,26.3853,26.2801,26.3027,353227.0
2016-03-10 11:30:00,35.02,35.05,34.95,35.01,467204.0,26.3027,26.3252,26.2501,26.2952,467204.0
2016-03-10 11:40:00,35.02,35.06,34.99,35.04,132651.0,26.3027,26.3327,26.2801,26.3177,132651.0
2016-03-10 11:50:00,35.05,35.06,34.99,35.02,218223.0,26.3252,26.3327,26.2801,26.3027,218223.0
2016-03-10 12:00:00,35.02,35.07,35.02,35.05,123164.0,26.3027,26.3402,26.3027,26.3252,123164.0
2016-03-10 12:10:00,35.04,35.05,34.99,35.0,111697.0,26.3177,26.3252,26.2801,26.2876,111697.0
2016-03-10 12:20:00,35.0,35.01,34.95,34.97,113644.0,26.2876,26.2952,26.2501,26.2651,113644.0
2016-03-10 12:30:00,34.97,34.99,34.88,34.88,163814.0,26.2651,26.2801,26.1975,26.1975,163814.0
2016-03-10 12:40:00,34.88,34.89,34.79,34.87,280480.0,26.1975,26.205,26.1299,26.19,280480.0
2016-03-10 12:50:00,34.86,34.89,34.83,34.87,396574.0,26.1825,26.205,26.16,26.19,396574.0
2016-03-10 13:00:00,34.88,34.9,34.84,34.84,19049891.0,26.1975,26.2125,26.1675,26.1675,19049891.0
2016-03-10 13:10:00,34.84,34.88,34.81,34.88,177940.0,26.1675,26.1975,26.1449,26.1975,177940.0
2016-03-10 13:20:00,34.88,34.95,34.86,34.94,98554.0,26.1975,26.2501,26.1825,26.2426,98554.0
2016-03-10 13:30:00,34.94,34.97,34.93,34.97,100313.0,26.2426,26.2651,26.2351,26.2651,100313.0
2016-03-10 13:40:00,34.96,34.97,34.91,34.91,100067.0,26.2576,26.2651,26.2201,26.2201,100067.0
2016-03-10 13:50:00,34.91,34.94,34.89,34.91,140816.0,26.2201,26.2426,26.205,26.2201,140816.0
2016-03-10 14:00:00,34.9,34.94,34.86,34.87,151373.0,26.2125,26.2426,26.1825,26.19,151373.0
2016-03-10 14:10:00,34.86,34.91,34.85,34.91,187317.0,26.1825,26.2201,26.175,26.2201,187317.0
2016-03-10 14:20:00,34.91,34.99,34.89,34.98,150818.0,26.2201,26.2801,26.205,26.2726,150818.0
2016-03-10 14:30:00,34.98,35.0,34.96,34.98,161606.0,26.2726,26.2876,26.2576,26.2726,161606.0
2016-03-10 14:40:00,34.98,35.08,34.98,35.08,294923.0,26.2726,26.3477,26.2726,26.3477,294923.0
2016-03-10 14:50:00,35.08,35.11,35.03,35.04,227504.0,26.3477,26.3703,26.3102,26.3177,227504.0
2016-03-10 15:00:00,35.04,35.07,35.01,35.03,220529.0,26.3177,26.3402,26.2952,26.3102,220529.0
2016-03-10 15:10:00,35.04,35.11,35.01,35.08,301558.0,26.3177,26.3703,26.2952,26.3477,301558.0
2016-03-10 15:20:00,35.07,35.15,35.03,35.13,180169.0,26.3402,26.4003,26.3102,26.3853,180169.0
2016-03-10 15:30:00,35.13,35.15,35.07,35.08,204949.0,26.3853,26.4003,26.3402,26.3477,204949.0
2016-03-10 15:40:00,35.08,35.09,35.04,35.05,242717.0,26.3477,26.3552,26.3177,26.3252,242717.0
2016-03-10 15:50:00,35.05,35.08,35.04,35.07,450030.0,26.3252,26.3477,26.3177,26.3402,450030.0
2016-03-11 09:30:00,35.73,35.77,35.69,35.76,140308.0,26.8359,26.866,26.8059,26.8585,140308.0
2016-03-11 09:40:00,35.76,35.78,35.73,35.74,231343.0,26.8585,26.8735,26.8359,26.8434,231343.0
2016-03-11 09:50:00,35.75,35.78,35.74,35.75,73586.0,26.851,26.8735,26.8434,26.851,73586.0
2016-03-11 10:00:00,35.75,35.76,35.72,35.72,206152.0,26.851,26.8585,26.8284,26.8284,206152.0
2016-03-11 10:10:00,35.73,35.78,35.72,35.77,127379.0,26.8359,26.8735,26.8284,26.866,127379.0
2016-03-11 10:20:00,35.77,35.8,35.75,35.79,219473.0,26.866,26.8885,26.851,26.881,219473.0
2016-03-11 10:30:00,35.79,35.86,35.79,35.83,194967.0,26.881,26.9336,26.881,26.911,194967.0
2016-03-11 10:40:00,35.83,35.84,35.8,35.82,116106.0,26.911,26.9186,26.8885,26.9035,116106.0
2016-03-11 10:50:00,35.82,35.82,35.77,35.81,221254.0,26.9035,26.9035,26.866,26.896,221254.0
2016-03-11 11:00:00,35.8,35.86,35.8,35.85,149606.0,26.8885,26.9336,26.8885,26.9261,149606.0
2016-03-11 11:10:00,35.84,35.88,35.84,35.86,58172.0,26.9186,26.9486,26.9186,26.9336,58172.0
2016-03-11 11:20:00,35.87,35.91,35.86,35.89,58005.0,26.9411,26.9711,26.9336,26.9561,58005.0
2016-03-11 11:30:00,35.9,35.94,35.87,35.93,141344.0,26.9636,26.9937,26.9411,26.9861,141344.0
2016-03-11 11:40:00,35.94,35.96,35.93,35.95,44926.0,26.9937,27.0087,26.9861,27.0012,44926.0
2016-03-11 11:50:00,35.94,35.98,35.94,35.95,180004.0,26.9937,27.0237,26.9937,27.0012,180004.0
2016-03-11 12:00:00,35.95,35.96,35.93,35.93,181687.0,27.0012,27.0087,26.9861,26.9861,181687.0
2016-03-11 12:10:00,35.94,35.94,35.92,35.94,50377.0,26.9937,26.9937,26.9786,26.9937,50377.0
2016-03-11 12:20:00,35.95,35.96,35.93,35.95,72692.0,27.0012,27.0087,26.9861,27.0012,72692.0
2016-03-11 12:30:00,35.95,35.98,35.94,35.95,125379.0,27.0012,27.0237,26.9937,27.0012,125379.0
2016-03-11 12:40:00,35.95,35.95,35.91,35.93,92792.0,27.0012,27.0012,26.9711,26.9861,92792.0
2016-03-11 12:50:00,35.94,35.94,35.92,35.92,65909.0,26.9937,26.9937,26.9786,26.9786,65909.0
2016-03-11 13:00:00,35.93,35.93,35.88,35.88,69170.0,26.9861,26.9861,26.9486,26.9486,69170.0
2016-03-11 13:10:00,35.89,35.91,35.88,35.9,61768.0,26.9561,26.9711,26.9486,26.9636,61768.0
2016-03-11 13:20:00,35.91,35.91,35.89,35.91,59318.0,26.9711,26.9711,26.9561,26.9711,59318.0
2016-03-11 13:30:00,35.91,35.91,35.89,35.91,50905.0,26.9711,26.9711,26.9561,26.9711,50905.0
2016-03-11 13:40:00,35.9,35.91,35.88,35.9,128818.0,26.9636,26.9711,26.9486,26.9636,128818.0
2016-03-11 13:50:00,35.91,35.95,35.91,35.94,143890.0,26.9711,27.0012,26.9711,26.9937,143890.0
2016-03-11 14:00:00,35.94,35.96,35.93,35.94,158646.0,26.9937,27.0087,26.9861,26.9937,158646.0
2016-03-11 14:10:00,35.94,35.95,35.92,35.93,135491.0,26.9937,27.0012,26.9786,26.9861,135491.0
2016-03-11 14:20:00,35.93,35.95,35.92,35.92,77119.0,26.9861,27.0012,26.9786,26.9786,77119.0
2016-03-11 14:30:00,35.93,35.94,35.91,35.91,97905.0,26.9861,26.9937,26.9711,26.9711,97905.0
2016-03-11 14:40:00,35.91,35.94,35.9,35.94,127127.0,26.9711,26.9937,26.9636,26.9937,127127.0
2016-03-11 14:50:00,35.93,35.94,35.91,35.91,113300.0,26.9861,26.9937,26.9711,26.9711,113300.0
2016-03-11 15:00:00,35.91,35.96,35.91,35.96,443673.0,26.9711,27.0087,26.9711,27.0087,443673.0
2016-03-11 15:10:00,35.96,35.98,35.95,35.96,91415.0,27.0087,27.0237,27.0012,27.0087,91415.0
2016-03-11 15:20:00,35.96,35.99,35.96,35.97,165877.0,27.0087,27.0312,27.0087,27.0162,165877.0
2016-03-11 15:30:00,35.96,35.96,35.94,35.95,257883.0,27.0087,27.0087,26.9937,27.0012,257883.0
2016-03-11 15:40:00,35.96,35.99,35.94,35.99,363724.0,27.0087,27.0312,26.9937,27.0312,363724.0
2016-03-11 15:50:00,35.99,36.0,35.95,35.98,295274.0,27.0312,27.0387,27.0012,27.0237,295274.0
2016-03-14 09:30:00,35.89,35.93,35.89,35.92,111877.0,26.9561,26.9861,26.9561,26.9786,111877.0
2016-03-14 09:40:00,35.92,35.93,35.86,35.87,135532.0,26.9786,26.9861,26.9336,26.9411,135532.0
2016-03-14 09:50:00,35.86,35.87,35.82,35.82,90650.0,26.9336,26.9411,26.9035,26.9035,90650.0
2016-03-14 10:00:00,35.83,35.85,35.81,35.84,448905.0,26.911,26.9261,26.896,26.9186,448905.0
2016-03-14 10:10:00,35.83,35.89,35.83,35.87,114561.0,26.911,26.9561,26.911,26.9411,114561.0
2016-03-14 10:20:00,35.87,35.9,35.84,35.89,225644.0,26.9411,26.9636,26.9186,26.9561,225644.0
2016-03-14 10:30:00,35.89,35.93,35.88,35.92,149873.0,26.9561,26.9861,26.9486,26.9786,149873.0
2016-03-14 10:40:00,35.91,35.97,35.9,35.95,183284.0,26.9711,27.0162,26.9636,27.0012,183284.0
2016-03-14 10:50:00,35.95,35.95,35.87,35.89,179788.0,27.0012,27.0012,26.9411,26.9561,179788.0
2016-03-14 11:00:00,35.88,35.91,35.87,35.91,139422.0,26.9486,26.9711,26.9411,26.9711,139422.0
2016-03-14 11:10:00,35.9,35.95,35.9,35.95,148563.0,26.9636,27.0012,26.9636,27.0012,148563.0
2016-03-14 11:20:00,35.95,35.96,35.91,35.92,174604.0,27.0012,27.0087,26.9711,26.9786,174604.0
2016-03-14 11:30:00,35.91,35.91,35.88,35.9,292233.0,26.9711,26.9711,26.9486,26.9636,292233.0
2016-03-14 11:40:00,35.89,35.93,35.88,35.9,219415.0,26.9561,26.9861,26.9486,26.9636,219415.0
2016-03-14 11:50:00,35.9,35.92,35.87,35.9,104008.0,26.9636,26.9786,26.9411,26.9636,104008.0
2016-03-14 12:00:00,35.9,35.94,35.89,35.93,95770.0,26.9636,26.9937,26.9561,26.9861,95770.0
2016-03-14 12:10:00,35.94,35.97,35.93,35.96,220790.0,26.9937,27.0162,26.9861,27.0087,220790.0
2016-03-14 12:20:00,35.96,35.97,35.93,35.94,293037.0,27.0087,27.0162,26.9861,26.9937,293037.0
2016-03-14 12:30:00,35.94,35.96,35.93,35.94,185440.0,26.9937,27.0087,26.9861,26.9937,185440.0
2016-03-14 12:40:00,35.95,35.97,35.94,35.96,110998.0,27.0012,27.0162,26.9937,27.0087,110998.0
2016-03-14 12:50:00,35.96,35.97,35.95,35.97,37950.0,27.0087,27.0162,27.0012,27.0162,37950.0
2016-03-14 13:00:00,35.97,35.98,35.96,35.98,56536.0,27.0162,27.0237,27.0087,27.0237,56536.0
2016-03-14 13:10:00,35.97,35.98,35.94,35.94,94668.0,27.0162,27.0237,26.9937,26.9937,94668.0
2016-03-14 13:20:00,35.95,35.97,35.94,35.96,94333.0,27.0012,27.0162,26.9937,27.0087,94333.0
2016-03-14 13:30:00,35.96,35.97,35.95,35.97,56215.0,27.0087,27.0162,27.0012,27.0162,56215.0
2016-03-14 13:40:00,35.96,35.98,35.94,35.95,72736.0,27.0087,27.0237,26.9937,27.0012,72736.0
2016-03-14 13:50:00,35.94,35.95,35.93,35.93,73830.0,26.9937,27.0012,26.9861,26.9861,73830.0
2016-03-14 14:00:00,35.93,35.93,35.9,35.92,86071.0,26.9861,26.9861,26.9636,26.9786,86071.0
2016-03-14 14:10:00,35.91,35.92,35.9,35.91,98768.0,26.9711,26.9786,26.9636,26.9711,98768.0
2016-03-14 14:20:00,35.92,35.94,35.91,35.94,133387.0,26.9786,26.9937,26.9711,26.9937,133387.0
2016-03-14 14:30:00,35.94,35.95,35.93,35.95,101638.0,26.9937,27.0012,26.9861,27.0012,101638.0
2016-03-14 14:40:00,35.94,35.98,35.94,35.97,168749.0,26.9937,27.0237,26.9937,27.0162,168749.0
2016-03-14 14:50:00,35.97,35.98,35.95,35.97,160125.0,27.0162,27.0237,27.0012,27.0162,160125.0
2016-03-14 15:00:00,35.97,35.98,35.95,35.97,143526.0,27.0162,27.0237,27.0012,27.0162,143526.0
2016-03-14 15:10:00,35.97,35.98,35.95,35.96,132371.0,27.0162,27.0237,27.0012,27.0087,132371.0
2016-03-14 15:20:00,35.96,35.99,35.95,35.98,109612.0,27.0087,27.0312,27.0012,27.0237,109612.0
2016-03-14 15:30:00,35.97,35.98,35.95,35.98,121464.0,27.0162,27.0237,27.0012,27.0237,121464.0
2016-03-14 15:40:00,35.97,35.98,35.95,35.98,182021.0,27.0162,27.0237,27.0012,27.0237,182021.0
2016-03-14 15:50:00,35.97,35.97,35.89,35.89,277359.0,27.0162,27.0162,26.9561,26.9561,277359.0
2016-03-15 09:30:00,35.37,35.44,35.29,35.31,132973.0,26.6834,26.7362,26.6231,26.6382,132973.0
2016-03-15 09:40:00,35.31,35.35,35.3,35.33,148152.0,26.6382,26.6683,26.6306,26.6533,148152.0
2016-03-15 09:50:00,35.32,35.33,35.28,35.3,87599.0,26.6457,26.6533,26.6155,26.6306,87599.0
2016-03-15 10:00:00,35.31,35.32,35.27,35.27,80639.0,26.6382,26.6457,26.608,26.608,80639.0
2016-03-15 10:10:00,35.27,35.32,35.26,35.31,151054.0,26.608,26.6457,26.6004,26.6382,151054.0
2016-03-15 10:20:00,35.31,35.35,35.3,35.34,212132.0,26.6382,26.6683,26.6306,26.6608,212132.0
2016-03-15 10:30:00,35.35,35.37,35.31,35.31,120317.0,26.6683,26.6834,26.6382,26.6382,120317.0
2016-03-15 10:40:00,35.32,35.34,35.28,35.3,73677.0,26.6457,26.6608,26.6155,26.6306,73677.0
2016-03-15 10:50:00,35.29,35.3,35.26,35.27,49850.0,26.6231,26.6306,26.6004,26.608,49850.0
2016-03-15 11:00:00,35.27,35.3,35.24,35.3,246989.0,26.608,26.6306,26.5854,26.6306,246989.0
2016-03-15 11:10:00,35.29,35.3,35.28,35.29,73394.0,26.6231,26.6306,26.6155,26.6231,73394.0
2016-03-15 11:20:00,35.29,35.34,35.28,35.33,56929.0,26.6231,26.6608,26.6155,26.6533,56929.0
2016-03-15 11:30:00,35.33,35.35,35.31,35.31,297280.0,26.6533,26.6683,26.6382,26.6382,297280.0
2016-03-15 11:40:00,35.31,35.34,35.3,35.31,234588.0,26.6382,26.6608,26.6306,26.6382,234588.0
2016-03-15 11:50:00,35.32,35.34,35.3,35.32,65262.0,26.6457,26.6608,26.6306,26.6457,65262.0
2016-03-15 12:00:00,35.33,35.34,35.31,35.32,56891.0,26.6533,26.6608,26.6382,26.6457,56891.0
2016-03-15 12:10:00,35.32,35.34,35.29,35.3,101949.0,26.6457,26.6608,26.6231,26.6306,101949.0
2016-03-15 12:20:00,35.3,35.33,35.3,35.33,66824.0,26.6306,26.6533,26.6306,26.6533,66824.0
2016-03-15 12:30:00,35.34,35.35,35.29,35.3,152771.0,26.6608,26.6683,26.6231,26.6306,152771.0
2016-03-15 12:40:00,35.3,35.3,35.26,35.28,51192.0,26.6306,26.6306,26.6004,26.6155,51192.0
2016-03-15 12:50:00,35.27,35.28,35.26,35.26,78431.0,26.608,26.6155,26.6004,26.6004,78431.0
2016-03-15 13:00:00,35.27,35.3,35.26,35.3,121036.0,26.608,26.6306,26.6004,26.6306,121036.0
2016-03-15 13:10:00,35.3,35.31,35.29,35.3,31345.0,26.6306,26.6382,26.6231,26.6306,31345.0
2016-03-15 13:20:00,35.3,35.33,35.29,35.33,68797.0,26.6306,26.6533,26.6231,26.6533,68797.0
2016-03-15 13:30:00,35.33,35.35,35.32,35.34,77071.0,26.6533,26.6683,26.6457,26.6608,77071.0
2016-03-15 13:40:00,35.33,35.34,35.32,35.33,53960.0,26.6533,26.6608,26.6457,26.6533,53960.0
2016-03-15 13:50:00,35.32,35.36,35.32,35.36,62285.0,26.6457,26.6759,26.6457,26.6759,62285.0
2016-03-15 14:00:00,35.36,35.36,35.33,35.34,155244.0,26.6759,26.6759,26.6533,26.6608,155244.0
2016-03-15 14:10:00,35.34,35.37,35.34,35.35,107824.0,26.6608,26.6834,26.6608,26.6683,107824.0
2016-03-15 14:20:00,35.36,35.36,35.34,35.34,126819.0,26.6759,26.6759,26.6608,26.6608,126819.0
2016-03-15 14:30:00,35.34,35.35,35.33,35.35,76513.0,26.6608,26.6683,26.6533,26.6683,76513.0
2016-03-15 14:40:00,35.34,35.35,35.31,35.33,134714.0,26.6608,26.6683,26.6382,26.6533,134714.0
2016-03-15 14:50:00,35.33,35.33,35.31,35.33,235015.0,26.6533,26.6533,26.6382,26.6533,235015.0
2016-03-15 15:00:00,35.33,35.34,35.32,35.34,394531.0,26.6533,26.6608,26.6457,26.6608,394531.0
2016-03-15 15:10:00,35.33,35.37,35.33,35.37,95575.0,26.6533,26.6834,26.6533,26.6834,95575.0
2016-03-15 15:20:00,35.37,35.39,35.36,35.39,146237.0,26.6834,26.6985,26.6759,26.6985,146237.0
2016-03-15 15:30:00,35.38,35.39,35.36,35.37,199534.0,26.691,26.6985,26.6759,26.6834,199534.0
2016-03-15 15:40:00,35.37,35.38,35.36,35.37,134066.0,26.6834,26.691,26.6759,26.6834,134066.0
2016-03-15 15:50:00,35.36,35.39,35.35,35.37,251557.0,26.6759,26.6985,26.6683,26.6834,251557.0
2016-03-16 09:30:00,35.17,35.24,35.17,35.24,364987.0,26.5326,26.5854,26.5326,26.5854,364987.0
2016-03-16 09:40:00,35.24,35.24,35.21,35.23,83438.0,26.5854,26.5854,26.5627,26.5778,83438.0
2016-03-16 09:50:00,35.23,35.25,35.22,35.22,81862.0,26.5778,26.5929,26.5703,26.5703,81862.0
2016-03-16 10:00:00,35.22,35.25,35.21,35.25,107289.0,26.5703,26.5929,26.5627,26.5929,107289.0
2016-03-16 10:10:00,35.25,35.29,35.23,35.27,66642.0,26.5929,26.6231,26.5778,26.608,66642.0
2016-03-16 10:20:00,35.27,35.28,35.25,35.26,255045.0,26.608,26.6155,26.5929,26.6004,255045.0
2016-03-16 10:30:00,35.26,35.29,35.22,35.27,113225.0,26.6004,26.6231,26.5703,26.608,113225.0
2016-03-16 10:40:00,35.28,35.31,35.28,35.29,107880.0,26.6155,26.6382,26.6155,26.6231,107880.0
2016-03-16 10:50:00,35.28,35.29,35.26,35.29,166627.0,26.6155,26.6231,26.6004,26.6231,166627.0
2016-03-16 11:00:00,35.29,35.29,35.26,35.29,263048.0,26.6231,26.6231,26.6004,26.6231,263048.0
2016-03-16 11:10:00,35.29,35.31,35.28,35.29,115092.0,26.6231,26.6382,26.6155,26.6231,115092.0
2016-03-16 11:20:00,35.3,35.31,35.28,35.29,44836.0,26.6306,26.6382,26.6155,26.6231,44836.0
2016-03-16 11:30:00,35.28,35.31,35.28,35.3,298581.0,26.6155,26.6382,26.6155,26.6306,298581.0
2016-03-16 11:40:00,35.3,35.31,35.28,35.28,201482.0,26.6306,26.6382,26.6155,26.6155,201482.0
2016-03-16 11:50:00,35.28,35.3,35.26,35.3,97098.0,26.6155,26.6306,26.6004,26.6306,97098.0
2016-03-16 12:00:00,35.3,35.32,35.28,35.31,92111.0,26.6306,26.6457,26.6155,26.6382,92111.0
2016-03-16 12:10:00,35.3,35.32,35.29,35.31,112167.0,26.6306,26.6457,26.6231,26.6382,112167.0
2016-03-16 12:20:00,35.3,35.32,35.3,35.31,106211.0,26.6306,26.6457,26.6306,26.6382,106211.0
2016-03-16 12:30:00,35.31,35.32,35.28,35.29,92017.0,26.6382,26.6457,26.6155,26.6231,92017.0
2016-03-16 12:40:00,35.29,35.29,35.23,35.24,109231.0,26.6231,26.6231,26.5778,26.5854,109231.0
2016-03-16 12:50:00,35.23,35.27,35.23,35.26,44436.0,26.5778,26.608,26.5778,26.6004,44436.0
2016-03-16 13:00:00,35.25,35.27,35.25,35.25,40179.0,26.5929,26.608,26.5929,26.5929,40179.0
2016-03-16 13:10:00,35.26,35.26,35.21,35.23,173236.0,26.6004,26.6004,26.5627,26.5778,173236.0
2016-03-16 13:20:00,35.22,35.25,35.22,35.22,52092.0,26.5703,26.5929,26.5703,26.5703,52092.0
2016-03-16 13:30:00,35.22,35.23,35.21,35.23,25412.0,26.5703,26.5778,26.5627,26.5778,25412.0
2016-03-16 13:40:00,35.23,35.26,35.22,35.23,88414.0,26.5778,26.6004,26.5703,26.5778,88414.0
2016-03-16 13:50:00,35.24,35.26,35.21,35.26,71161.0,26.5854,26.6004,26.5627,26.6004,71161.0
2016-03-16 14:00:00,35.27,35.58,35.26,35.55,462711.0,26.608,26.8419,26.6004,26.8192,462711.0
2016-03-16 14:10:00,35.54,35.58,35.43,35.45,490922.0,26.8117,26.8419,26.7287,26.7438,490922.0
2016-03-16 14:20:00,35.45,35.65,35.45,35.64,325870.0,26.7438,26.8947,26.7438,26.8871,325870.0
2016-03-16 14:30:00,35.64,35.68,35.55,35.61,306465.0,26.8871,26.9173,26.8192,26.8645,306465.0
2016-03-16 14:40:00,35.61,35.75,35.6,35.74,283618.0,26.8645,26.9701,26.8569,26.9626,283618.0
2016-03-16 14:50:00,35.74,35.76,35.59,35.6,207649.0,26.9626,26.9777,26.8494,26.8569,207649.0
2016-03-16 15:00:00,35.59,35.67,35.58,35.66,685805.0,26.8494,26.9098,26.8419,26.9022,685805.0
2016-03-16 15:10:00,35.67,35.73,35.64,35.71,600937.0,26.9098,26.955,26.8871,26.9399,600937.0
2016-03-16 15:20:00,35.71,35.71,35.65,35.7,216009.0,26.9399,26.9399,26.8947,26.9324,216009.0
2016-03-16 15:30:00,35.7,35.79,35.69,35.78,313424.0,26.9324,27.0003,26.9248,26.9927,313424.0
2016-03-16 15:40:00,35.79,35.79,35.73,35.73,290442.0,27.0003,27.0003,26.955,26.955,290442.0
2016-03-16 15:50:00,35.73,35.77,35.72,35.76,356555.0,26.955,26.9852,26.9475,26.9777,356555.0
2016-03-17 09:30:00,35.82,35.87,35.76,35.76,147465.0,27.0229,27.0606,26.9777,26.9777,147465.0
2016-03-17 09:40:00,35.76,35.77,35.7,35.76,137229.0,26.9777,26.9852,26.9324,26.9777,137229.0
2016-03-17 09:50:00,35.77,35.82,35.75,35.82,81561.0,26.9852,27.0229,26.9701,27.0229,81561.0
2016-03-17 10:00:00,35.82,35.87,35.79,35.85,105965.0,27.0229,27.0606,27.0003,27.0455,105965.0
2016-03-17 10:10:00,35.84,35.85,35.79,35.8,84512.0,27.038,27.0455,27.0003,27.0078,84512.0
2016-03-17 10:20:00,35.8,35.84,35.79,35.83,180250.0,27.0078,27.038,27.0003,27.0305,180250.0
2016-03-17 10:30:00,35.82,35.86,35.81,35.86,91787.0,27.0229,27.0531,27.0154,27.0531,91787.0
2016-03-17 10:40:00,35.86,35.93,35.86,35.93,181293.0,27.0531,27.1059,27.0531,27.1059,181293.0
2016-03-17 10:50:00,35.93,35.97,35.91,35.97,148916.0,27.1059,27.1361,27.0908,27.1361,148916.0
2016-03-17 11:00:00,35.97,35.98,35.91,35.95,106151.0,27.1361,27.1436,27.0908,27.121,106151.0
2016-03-17 11:10:00,35.95,35.97,35.94,35.94,172204.0,27.121,27.1361,27.1134,27.1134,172204.0
2016-03-17 11:20:00,35.95,35.99,35.94,35.96,223916.0,27.121,27.1512,27.1134,27.1285,223916.0
2016-03-17 11:30:00,35.96,35.98,35.93,35.93,111380.0,27.1285,27.1436,27.1059,27.1059,111380.0
2016-03-17 11:40:00,35.93,35.96,35.91,35.95,94156.0,27.1059,27.1285,27.0908,27.121,94156.0
2016-03-17 11:50:00,35.95,35.99,35.93,35.99,57229.0,27.121,27.1512,27.1059,27.1512,57229.0
2016-03-17 12:00:00,36.0,36.0,35.97,35.99,342954.0,27.1587,27.1587,27.1361,27.1512,342954.0
2016-03-17 12:10:00,35.99,36.01,35.98,36.01,75647.0,27.1512,27.1663,27.1436,27.1663,75647.0
2016-03-17 12:20:00,36.01,36.06,36.0,36.05,121180.0,27.1663,27.204,27.1587,27.1964,121180.0
2016-03-17 12:30:00,36.06,36.11,36.05,36.09,123523.0,27.204,27.2417,27.1964,27.2266,123523.0
2016-03-17 12:40:00,36.1,36.11,36.08,36.09,82068.0,27.2342,27.2417,27.2191,27.2266,82068.0
2016-03-17 12:50:00,36.1,36.11,36.08,36.09,603273.0,27.2342,27.2417,27.2191,27.2266,603273.0
2016-03-17 13:00:00,36.1,36.11,36.07,36.07,78056.0,27.2342,27.2417,27.2115,27.2115,78056.0
2016-03-17 13:10:00,36.08,36.08,36.02,36.03,190462.0,27.2191,27.2191,27.1738,27.1813,190462.0
2016-03-17 13:20:00,36.03,36.06,36.02,36.04,114206.0,27.1813,27.204,27.1738,27.1889,114206.0
2016-03-17 13:30:00,36.03,36.09,36.03,36.09,617740.0,27.1813,27.2266,27.1813,27.2266,617740.0
2016-03-17 13:40:00,36.09,36.12,36.08,36.09,115331.0,27.2266,27.2492,27.2191,27.2266,115331.0
2016-03-17 13:50:00,36.1,36.13,36.1,36.12,127838.0,27.2342,27.2568,27.2342,27.2492,127838.0
2016-03-17 14:00:00,36.12,36.13,36.1,36.12,91213.0,27.2492,27.2568,27.2342,27.2492,91213.0
2016-03-17 14:10:00,36.13,36.16,36.12,36.15,109725.0,27.2568,27.2794,27.2492,27.2719,109725.0
2016-03-17 14:20:00,36.15,36.17,36.12,36.12,94309.0,27.2719,27.287,27.2492,27.2492,94309.0
2016-03-17 14:30:00,36.12,36.14,36.11,36.11,87526.0,27.2492,27.2643,27.2417,27.2417,87526.0
2016-03-17 14:40:00,36.11,36.13,36.11,36.13,173006.0,27.2417,27.2568,27.2417,27.2568,173006.0
2016-03-17 14:50:00,36.13,36.15,36.09,36.09,145768.0,27.2568,27.2719,27.2266,27.2266,145768.0
2016-03-17 15:00:00,36.09,36.13,36.09,36.11,180136.0,27.2266,27.2568,27.2266,27.2417,180136.0
2016-03-17 15:10:00,36.1,36.12,36.08,36.08,151093.0,27.2342,27.2492,27.2191,27.2191,151093.0
2016-03-17 15:20:00,36.08,36.14,36.07,36.13,168741.0,27.2191,27.2643,27.2115,27.2568,168741.0
2016-03-17 15:30:00,36.14,36.15,36.11,36.14,187954.0,27.2643,27.2719,27.2417,27.2643,187954.0
2016-03-17 15:40:00,36.15,36.15,36.09,36.11,208255.0,27.2719,27.2719,27.2266,27.2417,208255.0
2016-03-17 15:50:00,36.1,36.11,36.07,36.08,361219.0,27.2342,27.2417,27.2115,27.2191,361219.0
2016-03-18 09:30:00,36.06,36.07,36.02,36.05,215277.0,27.204,27.2115,27.1738,27.1964,215277.0
2016-03-18 09:40:00,36.04,36.06,36.01,36.01,166154.0,27.1889,27.204,27.1663,27.1663,166154.0
2016-03-18 09:50:00,36.02,36.07,36.02,36.05,130052.0,27.1738,27.2115,27.1738,27.1964,130052.0
2016-03-18 10:00:00,36.06,36.08,36.04,36.08,298002.0,27.204,27.2191,27.1889,27.2191,298002.0
2016-03-18 10:10:00,36.09,36.14,36.08,36.12,152959.0,27.2266,27.2643,27.2191,27.2492,152959.0
2016-03-18 10:20:00,36.12,36.12,36.07,36.07,404433.0,27.2492,27.2492,27.2115,27.2115,404433.0
2016-03-18 10:30:00,36.08,36.13,36.07,36.09,197691.0,27.2191,27.2568,27.2115,27.2266,197691.0
2016-03-18 10:40:00,36.09,36.13,36.09,36.11,156865.0,27.2266,27.2568,27.2266,27.2417,156865.0
2016-03-18 10:50:00,36.09,36.11,36.09,36.09,161991.0,27.2266,27.2417,27.2266,27.2266,161991.0
2016-03-18 11:00:00,36.09,36.12,36.07,36.11,247894.0,27.2266,27.2492,27.2115,27.2417,247894.0
2016-03-18 11:10:00,36.1,36.12,36.08,36.12,306351.0,27.2342,27.2492,27.2191,27.2492,306351.0
2016-03-18 11:20:00,36.12,36.12,36.06,36.07,193241.0,27.2492,27.2492,27.204,27.2115,193241.0
2016-03-18 11:30:00,36.07,36.11,36.06,36.09,117208.0,27.2115,27.2417,27.204,27.2266,117208.0
2016-03-18 11:40:00,36.09,36.1,36.04,36.05,205875.0,27.2266,27.2342,27.1889,27.1964,205875.0
2016-03-18 11:50:00,36.05,36.1,36.04,36.09,141541.0,27.1964,27.2342,27.1889,27.2266,141541.0
2016-03-18 12:00:00,36.09,36.1,36.08,36.08,172485.0,27.2266,27.2342,27.2191,27.2191,172485.0
2016-03-18 12:10:00,36.08,36.1,36.07,36.09,172241.0,27.2191,27.2342,27.2115,27.2266,172241.0
2016-03-18 12:20:00,36.09,36.12,36.09,36.11,148472.0,27.2266,27.2492,27.2266,27.2417,148472.0
2016-03-18 12:30:00,36.1,36.1,36.05,36.08,192059.0,27.2342,27.2342,27.1964,27.2191,192059.0
2016-03-18 12:40:00,36.07,36.07,36.03,36.04,76083.0,27.2115,27.2115,27.1813,27.1889,76083.0
2016-03-18 12:50:00,36.04,36.08,36.03,36.08,53236.0,27.1889,27.2191,27.1813,27.2191,53236.0
2016-03-18 13:00:00,36.08,36.08,36.01,36.02,89481.0,27.2191,27.2191,27.1663,27.1738,89481.0
2016-03-18 13:10:00,36.02,36.02,35.98,35.99,115708.0,27.1738,27.1738,27.1436,27.1512,115708.0
2016-03-18 13:20:00,35.99,36.01,35.99,36.01,108911.0,27.1512,27.1663,27.1512,27.1663,108911.0
2016-03-18 13:30:00,36.01,36.01,35.96,35.97,119772.0,27.1663,27.1663,27.1285,27.1361,119772.0
2016-03-18 13:40:00,35.97,36.02,35.96,36.01,84167.0,27.1361,27.1738,27.1285,27.1663,84167.0
2016-03-18 13:50:00,36.01,36.03,35.99,36.01,247892.0,27.1663,27.1813,27.1512,27.1663,247892.0
2016-03-18 14:00:00,36.01,36.03,36.01,36.02,136263.0,27.1663,27.1813,27.1663,27.1738,136263.0
2016-03-18 14:10:00,36.02,36.04,36.0,36.01,108659.0,27.1738,27.1889,27.1587,27.1663,108659.0
2016-03-18 14:20:00,36.02,36.03,35.99,36.0,209631.0,27.1738,27.1813,27.1512,27.1587,209631.0
2016-03-18 14:30:00,35.99,36.02,35.99,36.01,141909.0,27.1512,27.1738,27.1512,27.1663,141909.0
2016-03-18 14:40:00,36.0,36.01,35.99,36.01,167044.0,27.1587,27.1663,27.1512,27.1663,167044.0
2016-03-18 14:50:00,36.01,36.01,35.97,35.98,119001.0,27.1663,27.1663,27.1361,27.1436,119001.0
2016-03-18 15:00:00,35.98,36.03,35.98,36.02,122614.0,27.1436,27.1813,27.1436,27.1738,122614.0
2016-03-18 15:10:00,36.02,36.06,36.01,36.03,155813.0,27.1738,27.204,27.1663,27.1813,155813.0
2016-03-18 15:20:00,36.03,36.05,36.03,36.04,100316.0,27.1813,27.1964,27.1813,27.1889,100316.0
2016-03-18 15:30:00,36.04,36.05,36.02,36.04,140305.0,27.1889,27.1964,27.1738,27.1889,140305.0
2016-03-18 15:40:00,36.05,36.06,36.03,36.05,167913.0,27.1964,27.204,27.1813,27.1964,167913.0
2016-03-18 15:50:00,36.05,36.06,36.02,36.02,468451.0,27.1964,27.204,27.1738,27.1738,468451.0
2016-03-21 09:30:00,35.93,35.98,35.9,35.97,264503.0,27.1059,27.1436,27.0833,27.1361,264503.0
2016-03-21 09:40:00,35.97,36.02,35.97,36.0,64562.0,27.1361,27.1738,27.1361,27.1587,64562.0
2016-03-21 09:50:00,36.0,36.02,35.98,35.98,101075.0,27.1587,27.1738,27.1436,27.1436,101075.0
2016-03-21 10:00:00,35.98,36.01,35.9,35.91,74365.0,27.1436,27.1663,27.0833,27.0908,74365.0
2016-03-21 10:10:00,35.9,35.91,35.87,35.9,115935.0,27.0833,27.0908,27.0606,27.0833,115935.0
2016-03-21 10:20:00,35.9,35.94,35.88,35.9,213097.0,27.0833,27.1134,27.0682,27.0833,213097.0
2016-03-21 10:30:00,35.9,35.93,35.87,35.91,95997.0,27.0833,27.1059,27.0606,27.0908,95997.0
2016-03-21 10:40:00,35.92,35.92,35.84,35.89,928208.0,27.0984,27.0984,27.038,27.0757,928208.0
2016-03-21 10:50:00,35.89,35.9,35.86,35.87,101115.0,27.0757,27.0833,27.0531,27.0606,101115.0
2016-03-21 11:00:00,35.88,35.92,35.86,35.91,168969.0,27.0682,27.0984,27.0531,27.0908,168969.0
2016-03-21 11:10:00,35.91,35.98,35.9,35.98,197408.0,27.0908,27.1436,27.0833,27.1436,197408.0
2016-03-21 11:20:00,35.98,36.0,35.97,35.97,86600.0,27.1436,27.1587,27.1361,27.1361,86600.0
2016-03-21 11:30:00,35.98,36.01,35.96,35.98,156565.0,27.1436,27.1663,27.1285,27.1436,156565.0
2016-03-21 11:40:00,35.98,35.99,35.95,35.96,185456.0,27.1436,27.1512,27.121,27.1285,185456.0
2016-03-21 11:50:00,35.96,35.98,35.93,35.94,162631.0,27.1285,27.1436,27.1059,27.1134,162631.0
2016-03-21 12:00:00,35.93,35.94,35.91,35.93,121294.0,27.1059,27.1134,27.0908,27.1059,121294.0
2016-03-21 12:10:00,35.93,35.95,35.91,35.91,56352.0,27.1059,27.121,27.0908,27.0908,56352.0
2016-03-21 12:20:00,35.92,35.94,35.9,35.93,95897.0,27.0984,27.1134,27.0833,27.1059,95897.0
2016-03-21 12:30:00,35.93,35.97,35.93,35.96,85037.0,27.1059,27.1361,27.1059,27.1285,85037.0
2016-03-21 12:40:00,35.95,35.95,35.89,35.9,308870.0,27.121,27.121,27.0757,27.0833,308870.0
2016-03-21 12:50:00,35.9,35.93,35.89,35.93,48803.0,27.0833,27.1059,27.0757,27.1059,48803.0
2016-03-21 13:00:00,35.93,35.94,35.91,35.92,85959.0,27.1059,27.1134,27.0908,27.0984,85959.0
2016-03-21 13:10:00,35.93,35.96,35.91,35.95,67783.0,27.1059,27.1285,27.0908,27.121,67783.0
2016-03-21 13:20:00,35.95,35.99,35.94,35.98,65865.0,27.121,27.1512,27.1134,27.1436,65865.0
2016-03-21 13:30:00,35.98,35.99,35.96,35.97,99537.0,27.1436,27.1512,27.1285,27.1361,99537.0
2016-03-21 13:40:00,35.97,35.97,35.94,35.95,86165.0,27.1361,27.1361,27.1134,27.121,86165.0
2016-03-21 13:50:00,35.95,35.98,35.94,35.97,55615.0,27.121,27.1436,27.1134,27.1361,55615.0
2016-03-21 14:00:00,35.98,35.99,35.96,35.97,54702.0,27.1436,27.1512,27.1285,27.1361,54702.0
2016-03-21 14:10:00,35.96,36.01,35.96,35.99,121666.0,27.1285,27.1663,27.1285,27.1512,121666.0
2016-03-21 14:20:00,36.0,36.02,35.99,36.0,329779.0,27.1587,27.1738,27.1512,27.1587,329779.0
2016-03-21 14:30:00,36.0,36.01,35.99,36.01,113023.0,27.1587,27.1663,27.1512,27.1663,113023.0
2016-03-21 14:40:00,36.02,36.02,35.99,36.0,93109.0,27.1738,27.1738,27.1512,27.1587,93109.0
2016-03-21 14:50:00,36.0,36.01,35.99,36.01,138937.0,27.1587,27.1663,27.1512,27.1663,138937.0
2016-03-21 15:00:00,36.01,36.01,35.99,36.0,117418.0,27.1663,27.1663,27.1512,27.1587,117418.0
2016-03-21 15:10:00,36.0,36.01,35.97,35.97,105321.0,27.1587,27.1663,27.1361,27.1361,105321.0
2016-03-21 15:20:00,35.98,36.0,35.97,35.98,68378.0,27.1436,27.1587,27.1361,27.1436,68378.0
2016-03-21 15:30:00,35.98,35.99,35.94,35.96,163455.0,27.1436,27.1512,27.1134,27.1285,163455.0
2016-03-21 15:40:00,35.95,35.97,35.94,35.95,187600.0,27.121,27.1361,27.1134,27.121,187600.0
2016-03-21 15:50:00,35.95,35.96,35.93,35.95,216258.0,27.121,27.1285,27.1059,27.121,216258.0
2016-03-22 09:30:00,35.71,35.75,35.68,35.72,204106.0,26.9399,26.9701,26.9173,26.9475,204106.0
2016-03-22 09:40:00,35.72,35.74,35.69,35.7,70224.0,26.9475,26.9626,26.9248,26.9324,70224.0
2016-03-22 09:50:00,35.69,35.78,35.68,35.77,164460.0,26.9248,26.9927,26.9173,26.9852,164460.0
2016-03-22 10:00:00,35.77,35.8,35.74,35.75,384347.0,26.9852,27.0078,26.9626,26.9701,384347.0
2016-03-22 10:10:00,35.75,35.79,35.74,35.77,118613.0,26.9701,27.0003,26.9626,26.9852,118613.0
2016-03-22 10:20:00,35.78,35.86,35.78,35.84,197860.0,26.9927,27.0531,26.9927,27.038,197860.0
2016-03-22 10:30:00,35.85,35.88,35.82,35.87,112612.0,27.0455,27.0682,27.0229,27.0606,112612.0
2016-03-22 10:40:00,35.87,35.88,35.85,35.88,139630.0,27.0606,27.0682,27.0455,27.0682,139630.0
2016-03-22 10:50:00,35.88,35.89,35.84,35.84,145947.0,27.0682,27.0757,27.038,27.038,145947.0
2016-03-22 11:00:00,35.84,35.86,35.82,35.86,104831.0,27.038,27.0531,27.0229,27.0531,104831.0
2016-03-22 11:10:00,35.86,35.91,35.85,35.91,77309.0,27.0531,27.0908,27.0455,27.0908,77309.0
2016-03-22 11:20:00,35.91,35.91,35.85,35.88,73753.0,27.0908,27.0908,27.0455,27.0682,73753.0
2016-03-22 11:30:00,35.88,35.88,35.83,35.84,136215.0,27.0682,27.0682,27.0305,27.038,136215.0
2016-03-22 11:40:00,35.83,35.85,35.81,35.81,123209.0,27.0305,27.0455,27.0154,27.0154,123209.0
2016-03-22 11:50:00,35.82,35.84,35.81,35.83,68857.0,27.0229,27.038,27.0154,27.0305,68857.0
2016-03-22 12:00:00,35.83,35.86,35.82,35.86,103040.0,27.0305,27.0531,27.0229,27.0531,103040.0
2016-03-22 12:10:00,35.86,35.87,35.84,35.85,86759.0,27.0531,27.0606,27.038,27.0455,86759.0
2016-03-22 12:20:00,35.85,35.92,35.85,35.91,74990.0,27.0455,27.0984,27.0455,27.0908,74990.0
2016-03-22 12:30:00,35.91,35.93,35.9,35.93,153593.0,27.0908,27.1059,27.0833,27.1059,153593.0
2016-03-22 12:40:00,35.92,35.94,35.91,35.93,135845.0,27.0984,27.1134,27.0908,27.1059,135845.0
2016-03-22 12:50:00,35.93,35.96,35.91,35.94,69634.0,27.1059,27.1285,27.0908,27.1134,69634.0
2016-03-22 13:00:00,35.95,35.95,35.92,35.93,38110.0,27.121,27.121,27.0984,27.1059,38110.0
2016-03-22 13:10:00,35.93,35.93,35.92,35.93,33387.0,27.1059,27.1059,27.0984,27.1059,33387.0
2016-03-22 13:20:00,35.93,35.96,35.92,35.96,63497.0,27.1059,27.1285,27.0984,27.1285,63497.0
2016-03-22 13:30:00,35.95,35.96,35.94,35.95,129551.0,27.121,27.1285,27.1134,27.121,129551.0
2016-03-22 13:40:00,35.95,35.96,35.92,35.94,68631.0,27.121,27.1285,27.0984,27.1134,68631.0
2016-03-22 13:50:00,35.94,35.96,35.93,35.94,46302.0,27.1134,27.1285,27.1059,27.1134,46302.0
2016-03-22 14:00:00,35.95,35.96,35.95,35.95,108189.0,27.121,27.1285,27.121,27.121,108189.0
2016-03-22 14:10:00,35.95,35.96,35.92,35.94,198619.0,27.121,27.1285,27.0984,27.1134,198619.0
2016-03-22 14:20:00,35.93,35.95,35.92,35.95,166087.0,27.1059,27.121,27.0984,27.121,166087.0
2016-03-22 14:30:00,35.95,35.97,35.94,35.97,74598.0,27.121,27.1361,27.1134,27.1361,74598.0
2016-03-22 14:40:00,35.97,35.98,35.95,35.96,59071.0,27.1361,27.1436,27.121,27.1285,59071.0
2016-03-22 14:50:00,35.96,35.97,35.92,35.93,152338.0,27.1285,27.1361,27.0984,27.1059,152338.0
2016-03-22 15:00:00,35.93,35.93,35.9,35.91,154104.0,27.1059,27.1059,27.0833,27.0908,154104.0
2016-03-22 15:10:00,35.91,35.93,35.87,35.89,161430.0,27.0908,27.1059,27.0606,27.0757,161430.0
2016-03-22 15:20:00,35.89,35.91,35.88,35.9,97037.0,27.0757,27.0908,27.0682,27.0833,97037.0
2016-03-22 15:30:00,35.9,35.93,35.89,35.91,253522.0,27.0833,27.1059,27.0757,27.0908,253522.0
2016-03-22 15:40:00,35.91,35.93,35.89,35.9,247802.0,27.0908,27.1059,27.0757,27.0833,247802.0
2016-03-22 15:50:00,35.9,35.92,35.88,35.9,277730.0,27.0833,27.0984,27.0682,27.0833,277730.0
2016-03-23 09:30:00,35.8,35.84,35.74,35.77,244754.0,27.0078,27.038,26.9626,26.9852,244754.0
2016-03-23 09:40:00,35.77,35.77,35.7,35.71,177733.0,26.9852,26.9852,26.9324,26.9399,177733.0
2016-03-23 09:50:00,35.7,35.73,35.7,35.7,50349.0,26.9324,26.955,26.9324,26.9324,50349.0
2016-03-23 10:00:00,35.7,35.7,35.64,35.66,89679.0,26.9324,26.9324,26.8871,26.9022,89679.0
2016-03-23 10:10:00,35.67,35.73,35.67,35.69,190462.0,26.9098,26.955,26.9098,26.9248,190462.0
2016-03-23 10:20:00,35.69,35.71,35.68,35.7,107079.0,26.9248,26.9399,26.9173,26.9324,107079.0
2016-03-23 10:30:00,35.69,35.73,35.62,35.65,163680.0,26.9248,26.955,26.872,26.8947,163680.0
2016-03-23 10:40:00,35.64,35.69,35.61,35.69,98287.0,26.8871,26.9248,26.8645,26.9248,98287.0
2016-03-23 10:50:00,35.69,35.69,35.64,35.65,47740.0,26.9248,26.9248,26.8871,26.8947,47740.0
2016-03-23 11:00:00,35.64,35.65,35.6,35.65,91750.0,26.8871,26.8947,26.8569,26.8947,91750.0
2016-03-23 11:10:00,35.66,35.66,35.58,35.58,194567.0,26.9022,26.9022,26.8419,26.8419,194567.0
2016-03-23 11:20:00,35.59,35.62,35.58,35.6,139212.0,26.8494,26.872,26.8419,26.8569,139212.0
2016-03-23 11:30:00,35.59,35.61,35.56,35.58,181687.0,26.8494,26.8645,26.8268,26.8419,181687.0
2016-03-23 11:40:00,35.59,35.6,35.55,35.56,120045.0,26.8494,26.8569,26.8192,26.8268,120045.0
2016-03-23 11:50:00,35.56,35.59,35.54,35.59,195359.0,26.8268,26.8494,26.8117,26.8494,195359.0
2016-03-23 12:00:00,35.59,35.61,35.58,35.59,61905.0,26.8494,26.8645,26.8419,26.8494,61905.0
2016-03-23 12:10:00,35.6,35.63,35.59,35.63,190747.0,26.8569,26.8796,26.8494,26.8796,190747.0
2016-03-23 12:20:00,35.63,35.64,35.61,35.64,68038.0,26.8796,26.8871,26.8645,26.8871,68038.0
2016-03-23 12:30:00,35.64,35.66,35.61,35.62,86424.0,26.8871,26.9022,26.8645,26.872,86424.0
2016-03-23 12:40:00,35.62,35.63,35.6,35.61,102774.0,26.872,26.8796,26.8569,26.8645,102774.0
2016-03-23 12:50:00,35.61,35.62,35.59,35.62,64315.0,26.8645,26.872,26.8494,26.872,64315.0
2016-03-23 13:00:00,35.61,35.62,35.59,35.6,32307.0,26.8645,26.872,26.8494,26.8569,32307.0
2016-03-23 13:10:00,35.59,35.63,35.59,35.62,87838.0,26.8494,26.8796,26.8494,26.872,87838.0
2016-03-23 13:20:00,35.62,35.63,35.6,35.61,285133.0,26.872,26.8796,26.8569,26.8645,285133.0
2016-03-23 13:30:00,35.61,35.62,35.58,35.59,80692.0,26.8645,26.872,26.8419,26.8494,80692.0
2016-03-23 13:40:00,35.59,35.6,35.58,35.59,141733.0,26.8494,26.8569,26.8419,26.8494,141733.0
2016-03-23 13:50:00,35.58,35.61,35.58,35.61,127357.0,26.8419,26.8645,26.8419,26.8645,127357.0
2016-03-23 14:00:00,35.61,35.64,35.6,35.63,84506.0,26.8645,26.8871,26.8569,26.8796,84506.0
2016-03-23 14:10:00,35.63,35.66,35.62,35.64,97519.0,26.8796,26.9022,26.872,26.8871,97519.0
2016-03-23 14:20:00,35.63,35.65,35.58,35.59,126091.0,26.8796,26.8947,26.8419,26.8494,126091.0
2016-03-23 14:30:00,35.59,35.61,35.57,35.57,94185.0,26.8494,26.8645,26.8343,26.8343,94185.0
2016-03-23 14:40:00,35.57,35.57,35.51,35.52,128472.0,26.8343,26.8343,26.789,26.7966,128472.0
2016-03-23 14:50:00,35.51,35.53,35.5,35.5,125843.0,26.789,26.8041,26.7815,26.7815,125843.0
2016-03-23 15:00:00,35.51,35.52,35.49,35.51,107794.0,26.789,26.7966,26.774,26.789,107794.0
2016-03-23 15:10:00,35.51,35.52,35.5,35.51,108307.0,26.789,26.7966,26.7815,26.789,108307.0
2016-03-23 15:20:00,35.5,35.52,35.48,35.5,156470.0,26.7815,26.7966,26.7664,26.7815,156470.0
2016-03-23 15:30:00,35.51,35.54,35.5,35.53,193594.0,26.789,26.8117,26.7815,26.8041,193594.0
2016-03-23 15:40:00,35.52,35.54,35.5,35.53,214241.0,26.7966,26.8117,26.7815,26.8041,214241.0
2016-03-23 15:50:00,35.54,35.54,35.51,35.51,293299.0,26.8117,26.8117,26.789,26.789,293299.0
2016-03-24 09:30:00,35.13,35.17,35.06,35.12,432943.0,26.5024,26.5326,26.4496,26.4948,432943.0
2016-03-24 09:40:00,35.12,35.15,35.1,35.12,257714.0,26.4948,26.5175,26.4797,26.4948,257714.0
2016-03-24 09:50:00,35.11,35.16,35.11,35.15,159907.0,26.4873,26.525,26.4873,26.5175,159907.0
2016-03-24 10:00:00,35.15,35.16,35.11,35.12,135535.0,26.5175,26.525,26.4873,26.4948,135535.0
2016-03-24 10:10:00,35.11,35.13,35.1,35.11,83215.0,26.4873,26.5024,26.4797,26.4873,83215.0
2016-03-24 10:20:00,35.11,35.15,35.11,35.11,294049.0,26.4873,26.5175,26.4873,26.4873,294049.0
2016-03-24 10:30:00,35.12,35.17,35.11,35.16,212428.0,26.4948,26.5326,26.4873,26.525,212428.0
2016-03-24 10:40:00,35.16,35.19,35.14,35.18,277696.0,26.525,26.5476,26.5099,26.5401,277696.0
2016-03-24 10:50:00,35.18,35.23,35.18,35.23,129534.0,26.5401,26.5778,26.5401,26.5778,129534.0
2016-03-24 11:00:00,35.23,35.25,35.21,35.23,78948.0,26.5778,26.5929,26.5627,26.5778,78948.0
2016-03-24 11:10:00,35.22,35.25,35.17,35.17,97310.0,26.5703,26.5929,26.5326,26.5326,97310.0
2016-03-24 11:20:00,35.18,35.18,35.14,35.16,83530.0,26.5401,26.5401,26.5099,26.525,83530.0
2016-03-24 11:30:00,35.15,35.19,35.14,35.17,101460.0,26.5175,26.5476,26.5099,26.5326,101460.0
2016-03-24 11:40:00,35.16,35.18,35.14,35.17,131874.0,26.525,26.5401,26.5099,26.5326,131874.0
2016-03-24 11:50:00,35.17,35.18,35.15,35.16,108789.0,26.5326,26.5401,26.5175,26.525,108789.0
2016-03-24 12:00:00,35.18,35.22,35.17,35.21,73875.0,26.5401,26.5703,26.5326,26.5627,73875.0
2016-03-24 12:10:00,35.22,35.22,35.14,35.14,127752.0,26.5703,26.5703,26.5099,26.5099,127752.0
2016-03-24 12:20:00,35.14,35.19,35.13,35.19,134148.0,26.5099,26.5476,26.5024,26.5476,134148.0
2016-03-24 12:30:00,35.18,35.19,35.12,35.13,168321.0,26.5401,26.5476,26.4948,26.5024,168321.0
2016-03-24 12:40:00,35.12,35.13,35.09,35.13,87451.0,26.4948,26.5024,26.4722,26.5024,87451.0
2016-03-24 12:50:00,35.12,35.14,35.12,35.13,59713.0,26.4948,26.5099,26.4948,26.5024,59713.0
2016-03-24 13:00:00,35.13,35.16,35.12,35.14,88336.0,26.5024,26.525,26.4948,26.5099,88336.0
2016-03-24 13:10:00,35.15,35.18,35.14,35.18,134730.0,26.5175,26.5401,26.5099,26.5401,134730.0
2016-03-24 13:20:00,35.18,35.2,35.16,35.2,78447.0,26.5401,26.5552,26.525,26.5552,78447.0
2016-03-24 13:30:00,35.19,35.2,35.17,35.19,58758.0,26.5476,26.5552,26.5326,26.5476,58758.0
2016-03-24 13:40:00,35.19,35.21,35.18,35.21,70007.0,26.5476,26.5627,26.5401,26.5627,70007.0
2016-03-24 13:50:00,35.21,35.23,35.2,35.23,124208.0,26.5627,26.5778,26.5552,26.5778,124208.0
2016-03-24 14:00:00,35.22,35.23,35.18,35.19,127047.0,26.5703,26.5778,26.5401,26.5476,127047.0
2016-03-24 14:10:00,35.18,35.21,35.18,35.2,94356.0,26.5401,26.5627,26.5401,26.5552,94356.0
2016-03-24 14:20:00,35.2,35.22,35.18,35.2,100928.0,26.5552,26.5703,26.5401,26.5552,100928.0
2016-03-24 14:30:00,35.21,35.24,35.2,35.23,87008.0,26.5627,26.5854,26.5552,26.5778,87008.0
2016-03-24 14:40:00,35.23,35.24,35.22,35.23,78902.0,26.5778,26.5854,26.5703,26.5778,78902.0
2016-03-24 14:50:00,35.22,35.25,35.22,35.24,59537.0,26.5703,26.5929,26.5703,26.5854,59537.0
2016-03-24 15:00:00,35.23,35.24,35.21,35.22,79382.0,26.5778,26.5854,26.5627,26.5703,79382.0
2016-03-24 15:10:00,35.22,35.26,35.21,35.25,60935.0,26.5703,26.6004,26.5627,26.5929,60935.0
2016-03-24 15:20:00,35.24,35.26,35.24,35.25,228864.0,26.5854,26.6004,26.5854,26.5929,228864.0
2016-03-24 15:30:00,35.26,35.26,35.24,35.26,193649.0,26.6004,26.6004,26.5854,26.6004,193649.0
2016-03-24 15:40:00,35.26,35.28,35.25,35.27,486404.0,26.6004,26.6155,26.5929,26.608,486404.0
2016-03-24 15:50:00,35.27,35.3,35.26,35.3,272543.0,26.608,26.6306,26.6004,26.6306,272543.0
2016-03-28 09:30:00,35.59,35.65,35.49,35.49,364170.0,26.8494,26.8947,26.774,26.774,364170.0
2016-03-28 09:40:00,35.49,35.51,35.48,35.48,119277.0,26.774,26.789,26.7664,26.7664,119277.0
2016-03-28 09:50:00,35.47,35.51,35.47,35.5,69252.0,26.7589,26.789,26.7589,26.7815,69252.0
2016-03-28 10:00:00,35.51,35.52,35.46,35.49,95220.0,26.789,26.7966,26.7513,26.774,95220.0
2016-03-28 10:10:00,35.49,35.52,35.49,35.5,67914.0,26.774,26.7966,26.774,26.7815,67914.0
2016-03-28 10:20:00,35.5,35.53,35.49,35.52,271385.0,26.7815,26.8041,26.774,26.7966,271385.0
2016-03-28 10:30:00,35.51,35.51,35.45,35.45,97114.0,26.789,26.789,26.7438,26.7438,97114.0
2016-03-28 10:40:00,35.45,35.46,35.42,35.46,161205.0,26.7438,26.7513,26.7212,26.7513,161205.0
2016-03-28 10:50:00,35.45,35.47,35.44,35.47,264510.0,26.7438,26.7589,26.7362,26.7589,264510.0
2016-03-28 11:00:00,35.46,35.49,35.46,35.48,133447.0,26.7513,26.774,26.7513,26.7664,133447.0
2016-03-28 11:10:00,35.47,35.48,35.44,35.45,82313.0,26.7589,26.7664,26.7362,26.7438,82313.0
2016-03-28 11:20:00,35.45,35.48,35.43,35.48,279646.0,26.7438,26.7664,26.7287,26.7664,279646.0
2016-03-28 11:30:00,35.48,35.49,35.47,35.48,113672.0,26.7664,26.774,26.7589,26.7664,113672.0
2016-03-28 11:40:00,35.48,35.5,35.47,35.49,185303.0,26.7664,26.7815,26.7589,26.774,185303.0
2016-03-28 11:50:00,35.5,35.5,35.46,35.5,67524.0,26.7815,26.7815,26.7513,26.7815,67524.0
2016-03-28 12:00:00,35.5,35.5,35.47,35.47,76623.0,26.7815,26.7815,26.7589,26.7589,76623.0
2016-03-28 12:10:00,35.47,35.48,35.46,35.47,34456.0,26.7589,26.7664,26.7513,26.7589,34456.0
2016-03-28 12:20:00,35.48,35.49,35.47,35.48,55451.0,26.7664,26.774,26.7589,26.7664,55451.0
2016-03-28 12:30:00,35.48,35.52,35.46,35.52,90515.0,26.7664,26.7966,26.7513,26.7966,90515.0
2016-03-28 12:40:00,35.52,35.52,35.51,35.52,30148.0,26.7966,26.7966,26.789,26.7966,30148.0
2016-03-28 12:50:00,35.51,35.53,35.5,35.53,45720.0,26.789,26.8041,26.7815,26.8041,45720.0
2016-03-28 13:00:00,35.52,35.53,35.51,35.52,89501.0,26.7966,26.8041,26.789,26.7966,89501.0
2016-03-28 13:10:00,35.52,35.53,35.5,35.51,52257.0,26.7966,26.8041,26.7815,26.789,52257.0
2016-03-28 13:20:00,35.51,35.51,35.5,35.5,53798.0,26.789,26.789,26.7815,26.7815,53798.0
2016-03-28 13:30:00,35.51,35.51,35.5,35.51,33414.0,26.789,26.789,26.7815,26.789,33414.0
2016-03-28 13:40:00,35.5,35.51,35.5,35.5,77278.0,26.7815,26.789,26.7815,26.7815,77278.0
2016-03-28 13:50:00,35.5,35.52,35.5,35.5,84916.0,26.7815,26.7966,26.7815,26.7815,84916.0
2016-03-28 14:00:00,35.5,35.55,35.5,35.54,75961.0,26.7815,26.8192,26.7815,26.8117,75961.0
2016-03-28 14:10:00,35.54,35.54,35.53,35.53,69616.0,26.8117,26.8117,26.8041,26.8041,69616.0
2016-03-28 14:20:00,35.53,35.53,35.49,35.5,124830.0,26.8041,26.8041,26.774,26.7815,124830.0
2016-03-28 14:30:00,35.51,35.51,35.49,35.51,228989.0,26.789,26.789,26.774,26.789,228989.0
2016-03-28 14:40:00,35.51,35.51,35.48,35.5,208981.0,26.789,26.789,26.7664,26.7815,208981.0
2016-03-28 14:50:00,35.5,35.51,35.47,35.48,105986.0,26.7815,26.789,26.7589,26.7664,105986.0
2016-03-28 15:00:00,35.49,35.54,35.48,35.53,130058.0,26.774,26.8117,26.7664,26.8041,130058.0
2016-03-28 15:10:00,35.53,35.56,35.53,35.54,323695.0,26.8041,26.8268,26.8041,26.8117,323695.0
2016-03-28 15:20:00,35.53,35.55,35.51,35.52,223219.0,26.8041,26.8192,26.789,26.7966,223219.0
2016-03-28 15:30:00,35.52,35.54,35.51,35.52,204916.0,26.7966,26.8117,26.789,26.7966,204916.0
2016-03-28 15:40:00,35.53,35.54,35.5,35.52,149071.0,26.8041,26.8117,26.7815,26.7966,149071.0
2016-03-28 15:50:00,35.52,35.52,35.48,35.51,298409.0,26.7966,26.7966,26.7664,26.789,298409.0
2016-03-29 09:30:00,35.4,35.4,35.31,35.33,144040.0,26.7061,26.7061,26.6382,26.6533,144040.0
2016-03-29 09:40:00,35.33,35.34,35.29,35.33,71955.0,26.6533,26.6608,26.6231,26.6533,71955.0
2016-03-29 09:50:00,35.33,35.37,35.29,35.37,50593.0,26.6533,26.6834,26.6231,26.6834,50593.0
2016-03-29 10:00:00,35.37,35.42,35.37,35.41,118999.0,26.6834,26.7212,26.6834,26.7136,118999.0
2016-03-29 10:10:00,35.41,35.42,35.38,35.4,43582.0,26.7136,26.7212,26.691,26.7061,43582.0
2016-03-29 10:20:00,35.4,35.45,35.39,35.43,175565.0,26.7061,26.7438,26.6985,26.7287,175565.0
2016-03-29 10:30:00,35.44,35.46,35.41,35.44,129539.0,26.7362,26.7513,26.7136,26.7362,129539.0
2016-03-29 10:40:00,35.44,35.46,35.41,35.46,80855.0,26.7362,26.7513,26.7136,26.7513,80855.0
2016-03-29 10:50:00,35.45,35.46,35.39,35.4,99958.0,26.7438,26.7513,26.6985,26.7061,99958.0
2016-03-29 11:00:00,35.41,35.44,35.39,35.41,110474.0,26.7136,26.7362,26.6985,26.7136,110474.0
2016-03-29 11:10:00,35.41,35.43,35.39,35.43,58781.0,26.7136,26.7287,26.6985,26.7287,58781.0
2016-03-29 11:20:00,35.42,35.45,35.41,35.44,98552.0,26.7212,26.7438,26.7136,26.7362,98552.0
2016-03-29 11:30:00,35.43,35.47,35.42,35.45,115432.0,26.7287,26.7589,26.7212,26.7438,115432.0
2016-03-29 11:40:00,35.45,35.48,35.44,35.48,100093.0,26.7438,26.7664,26.7362,26.7664,100093.0
2016-03-29 11:50:00,35.48,35.48,35.46,35.46,76723.0,26.7664,26.7664,26.7513,26.7513,76723.0
2016-03-29 12:00:00,35.46,35.47,35.45,35.47,63805.0,26.7513,26.7589,26.7438,26.7589,63805.0
2016-03-29 12:10:00,35.46,35.48,35.46,35.46,58342.0,26.7513,26.7664,26.7513,26.7513,58342.0
2016-03-29 12:20:00,35.46,35.7,35.46,35.69,511514.0,26.7513,26.9324,26.7513,26.9248,511514.0
2016-03-29 12:30:00,35.7,35.73,35.68,35.69,55281.0,26.9324,26.955,26.9173,26.9248,55281.0
2016-03-29 12:40:00,35.69,35.78,35.68,35.75,100696.0,26.9248,26.9927,26.9173,26.9701,100696.0
2016-03-29 12:50:00,35.75,35.76,35.71,35.72,98128.0,26.9701,26.9777,26.9399,26.9475,98128.0
2016-03-29 13:00:00,35.72,35.74,35.69,35.71,82014.0,26.9475,26.9626,26.9248,26.9399,82014.0
2016-03-29 13:10:00,35.7,35.73,35.69,35.73,76815.0,26.9324,26.955,26.9248,26.955,76815.0
2016-03-29 13:20:00,35.72,35.73,35.7,35.72,71918.0,26.9475,26.955,26.9324,26.9475,71918.0
2016-03-29 13:30:00,35.72,35.72,35.69,35.71,94026.0,26.9475,26.9475,26.9248,26.9399,94026.0
2016-03-29 13:40:00,35.71,35.75,35.71,35.74,40762.0,26.9399,26.9701,26.9399,26.9626,40762.0
2016-03-29 13:50:00,35.74,35.77,35.73,35.76,111124.0,26.9626,26.9852,26.955,26.9777,111124.0
2016-03-29 14:00:00,35.75,35.79,35.74,35.78,193337.0,26.9701,27.0003,26.9626,26.9927,193337.0
2016-03-29 14:10:00,35.78,35.84,35.77,35.84,130431.0,26.9927,27.038,26.9852,27.038,130431.0
2016-03-29 14:20:00,35.84,35.87,35.82,35.86,150054.0,27.038,27.0606,27.0229,27.0531,150054.0
2016-03-29 14:30:00,35.86,35.88,35.85,35.87,86432.0,27.0531,27.0682,27.0455,27.0606,86432.0
2016-03-29 14:40:00,35.88,35.9,35.87,35.89,78982.0,27.0682,27.0833,27.0606,27.0757,78982.0
2016-03-29 14:50:00,35.89,35.89,35.86,35.89,135096.0,27.0757,27.0757,27.0531,27.0757,135096.0
2016-03-29 15:00:00,35.89,35.91,35.86,35.9,144380.0,27.0757,27.0908,27.0531,27.0833,144380.0
2016-03-29 15:10:00,35.91,35.92,35.9,35.91,93390.0,27.0908,27.0984,27.0833,27.0908,93390.0
2016-03-29 15:20:00,35.91,35.93,35.9,35.93,138181.0,27.0908,27.1059,27.0833,27.1059,138181.0
2016-03-29 15:30:00,35.92,35.93,35.9,35.91,145308.0,27.0984,27.1059,27.0833,27.0908,145308.0
2016-03-29 15:40:00,35.91,35.93,35.89,35.92,191342.0,27.0908,27.1059,27.0757,27.0984,191342.0
2016-03-29 15:50:00,35.91,35.93,35.9,35.93,492299.0,27.0908,27.1059,27.0833,27.1059,492299.0
2016-03-30 09:30:00,36.24,36.27,36.2,36.25,110447.0,27.3398,27.3624,27.3096,27.3473,110447.0
2016-03-30 09:40:00,36.25,36.31,36.23,36.3,93225.0,27.3473,27.3926,27.3322,27.385,93225.0
2016-03-30 09:50:00,36.31,36.33,36.29,36.31,183335.0,27.3926,27.4077,27.3775,27.3926,183335.0
2016-03-30 10:00:00,36.3,36.32,36.28,36.3,271567.0,27.385,27.4001,27.3699,27.385,271567.0
2016-03-30 10:10:00,36.3,36.34,36.29,36.34,153136.0,27.385,27.4152,27.3775,27.4152,153136.0
2016-03-30 10:20:00,36.34,36.35,36.32,36.34,54171.0,27.4152,27.4228,27.4001,27.4152,54171.0
2016-03-30 10:30:00,36.34,36.4,36.33,36.38,59382.0,27.4152,27.4605,27.4077,27.4454,59382.0
2016-03-30 10:40:00,36.38,36.41,36.34,36.35,212246.0,27.4454,27.468,27.4152,27.4228,212246.0
2016-03-30 10:50:00,36.35,36.37,36.33,36.34,278625.0,27.4228,27.4378,27.4077,27.4152,278625.0
2016-03-30 11:00:00,36.35,36.36,36.32,36.34,209465.0,27.4228,27.4303,27.4001,27.4152,209465.0
2016-03-30 11:10:00,36.33,36.34,36.3,36.3,135915.0,27.4077,27.4152,27.385,27.385,135915.0
2016-03-30 11:20:00,36.3,36.31,36.25,36.27,371588.0,27.385,27.3926,27.3473,27.3624,371588.0
2016-03-30 11:30:00,36.27,36.27,36.19,36.2,398628.0,27.3624,27.3624,27.302,27.3096,398628.0
2016-03-30 11:40:00,36.2,36.23,36.18,36.22,101405.0,27.3096,27.3322,27.2945,27.3247,101405.0
2016-03-30 11:50:00,36.22,36.23,36.21,36.23,38317.0,27.3247,27.3322,27.3171,27.3322,38317.0
2016-03-30 12:00:00,36.23,36.23,36.2,36.22,100682.0,27.3322,27.3322,27.3096,27.3247,100682.0
2016-03-30 12:10:00,36.21,36.24,36.2,36.24,73080.0,27.3171,27.3398,27.3096,27.3398,73080.0
2016-03-30 12:20:00,36.23,36.24,36.2,36.21,111301.0,27.3322,27.3398,27.3096,27.3171,111301.0
2016-03-30 12:30:00,36.21,36.23,36.17,36.19,103170.0,27.3171,27.3322,27.287,27.302,103170.0
2016-03-30 12:40:00,36.2,36.2,36.17,36.18,57677.0,27.3096,27.3096,27.287,27.2945,57677.0
2016-03-30 12:50:00,36.18,36.19,36.17,36.19,109048.0,27.2945,27.302,27.287,27.302,109048.0
2016-03-30 13:00:00,36.19,36.21,36.16,36.18,52860.0,27.302,27.3171,27.2794,27.2945,52860.0
2016-03-30 13:10:00,36.18,36.19,36.16,36.16,48222.0,27.2945,27.302,27.2794,27.2794,48222.0
2016-03-30 13:20:00,36.17,36.18,36.14,36.15,80743.0,27.287,27.2945,27.2643,27.2719,80743.0
2016-03-30 13:30:00,36.15,36.17,36.13,36.16,103706.0,27.2719,27.287,27.2568,27.2794,103706.0
2016-03-30 13:40:00,36.16,36.2,36.16,36.2,79191.0,27.2794,27.3096,27.2794,27.3096,79191.0
2016-03-30 13:50:00,36.2,36.22,36.19,36.2,84226.0,27.3096,27.3247,27.302,27.3096,84226.0
2016-03-30 14:00:00,36.19,36.23,36.19,36.22,117749.0,27.302,27.3322,27.302,27.3247,117749.0
2016-03-30 14:10:00,36.21,36.23,36.18,36.19,69037.0,27.3171,27.3322,27.2945,27.302,69037.0
2016-03-30 14:20:00,36.18,36.25,36.18,36.25,80577.0,27.2945,27.3473,27.2945,27.3473,80577.0
2016-03-30 14:30:00,36.25,36.26,36.23,36.23,87030.0,27.3473,27.3549,27.3322,27.3322,87030.0
2016-03-30 14:40:00,36.24,36.25,36.2,36.24,95205.0,27.3398,27.3473,27.3096,27.3398,95205.0
2016-03-30 14:50:00,36.25,36.26,36.24,36.25,94527.0,27.3473,27.3549,27.3398,27.3473,94527.0
2016-03-30 15:00:00,36.25,36.27,36.24,36.27,173496.0,27.3473,27.3624,27.3398,27.3624,173496.0
2016-03-30 15:10:00,36.27,36.28,36.25,36.27,97105.0,27.3624,27.3699,27.3473,27.3624,97105.0
2016-03-30 15:20:00,36.27,36.28,36.26,36.27,253557.0,27.3624,27.3699,27.3549,27.3624,253557.0
2016-03-30 15:30:00,36.28,36.28,36.24,36.25,143275.0,27.3699,27.3699,27.3398,27.3473,143275.0
2016-03-30 15:40:00,36.24,36.25,36.22,36.23,127421.0,27.3398,27.3473,27.3247,27.3322,127421.0
2016-03-30 15:50:00,36.22,36.23,36.18,36.19,269191.0,27.3247,27.3322,27.2945,27.302,269191.0
2016-03-31 09:30:00,36.06,36.12,36.04,36.1,211211.0,27.204,27.2492,27.1889,27.2342,211211.0
2016-03-31 09:40:00,36.11,36.13,36.08,36.11,78738.0,27.2417,27.2568,27.2191,27.2417,78738.0
2016-03-31 09:50:00,36.11,36.13,36.07,36.07,97461.0,27.2417,27.2568,27.2115,27.2115,97461.0
2016-03-31 10:00:00,36.08,36.11,36.06,36.08,79840.0,27.2191,27.2417,27.204,27.2191,79840.0
2016-03-31 10:10:00,36.09,36.14,36.08,36.1,204781.0,27.2266,27.2643,27.2191,27.2342,204781.0
2016-03-31 10:20:00,36.09,36.14,36.04,36.05,98698.0,27.2266,27.2643,27.1889,27.1964,98698.0
2016-03-31 10:30:00,36.06,36.07,36.01,36.03,107139.0,27.204,27.2115,27.1663,27.1813,107139.0
2016-03-31 10:40:00,36.03,36.06,36.02,36.05,152682.0,27.1813,27.204,27.1738,27.1964,152682.0
2016-03-31 10:50:00,36.05,36.07,36.03,36.04,104308.0,27.1964,27.2115,27.1813,27.1889,104308.0
2016-03-31 11:00:00,36.04,36.07,36.02,36.05,257650.0,27.1889,27.2115,27.1738,27.1964,257650.0
2016-03-31 11:10:00,36.05,36.1,36.05,36.09,211485.0,27.1964,27.2342,27.1964,27.2266,211485.0
2016-03-31 11:20:00,36.09,36.1,36.03,36.07,150035.0,27.2266,27.2342,27.1813,27.2115,150035.0
2016-03-31 11:30:00,36.07,36.1,36.04,36.05,181863.0,27.2115,27.2342,27.1889,27.1964,181863.0
2016-03-31 11:40:00,36.05,36.07,36.02,36.04,86789.0,27.1964,27.2115,27.1738,27.1889,86789.0
2016-03-31 11:50:00,36.04,36.07,36.04,36.06,36017.0,27.1889,27.2115,27.1889,27.204,36017.0
2016-03-31 12:00:00,36.07,36.08,36.06,36.08,33120.0,27.2115,27.2191,27.204,27.2191,33120.0
2016-03-31 12:10:00,36.08,36.08,36.06,36.08,160410.0,27.2191,27.2191,27.204,27.2191,160410.0
2016-03-31 12:20:00,36.08,36.08,36.07,36.08,90002.0,27.2191,27.2191,27.2115,27.2191,90002.0
2016-03-31 12:30:00,36.08,36.08,36.04,36.05,61870.0,27.2191,27.2191,27.1889,27.1964,61870.0
2016-03-31 12:40:00,36.05,36.06,36.05,36.05,26603.0,27.1964,27.204,27.1964,27.1964,26603.0
2016-03-31 12:50:00,36.05,36.07,36.04,36.05,59445.0,27.1964,27.2115,27.1889,27.1964,59445.0
2016-03-31 13:00:00,36.05,36.06,36.04,36.06,90348.0,27.1964,27.204,27.1889,27.204,90348.0
2016-03-31 13:10:00,36.06,36.07,36.04,36.05,39564.0,27.204,27.2115,27.1889,27.1964,39564.0
2016-03-31 13:20:00,36.05,36.06,36.03,36.03,121319.0,27.1964,27.204,27.1813,27.1813,121319.0
2016-03-31 13:30:00,36.03,36.04,36.0,36.01,65238.0,27.1813,27.1889,27.1587,27.1663,65238.0
2016-03-31 13:40:00,36.0,36.01,35.97,35.98,58978.0,27.1587,27.1663,27.1361,27.1436,58978.0
2016-03-31 13:50:00,35.98,36.0,35.96,35.98,116877.0,27.1436,27.1587,27.1285,27.1436,116877.0
2016-03-31 14:00:00,35.98,35.98,35.95,35.95,82859.0,27.1436,27.1436,27.121,27.121,82859.0
2016-03-31 14:10:00,35.96,35.98,35.95,35.98,83083.0,27.1285,27.1436,27.121,27.1436,83083.0
2016-03-31 14:20:00,35.98,35.98,35.92,35.93,83910.0,27.1436,27.1436,27.0984,27.1059,83910.0
2016-03-31 14:30:00,35.93,35.95,35.92,35.93,66369.0,27.1059,27.121,27.0984,27.1059,66369.0
2016-03-31 14:40:00,35.92,35.93,35.9,35.93,153777.0,27.0984,27.1059,27.0833,27.1059,153777.0
2016-03-31 14:50:00,35.93,35.96,35.91,35.93,376540.0,27.1059,27.1285,27.0908,27.1059,376540.0
2016-03-31 15:00:00,35.92,35.94,35.91,35.94,105170.0,27.0984,27.1134,27.0908,27.1134,105170.0
2016-03-31 15:10:00,35.93,35.94,35.91,35.93,102887.0,27.1059,27.1134,27.0908,27.1059,102887.0
2016-03-31 15:20:00,35.94,35.96,35.93,35.94,169870.0,27.1134,27.1285,27.1059,27.1134,169870.0
2016-03-31 15:30:00,35.95,35.97,35.95,35.95,149803.0,27.121,27.1361,27.121,27.121,149803.0
2016-03-31 15:40:00,35.95,35.97,35.92,35.95,226269.0,27.121,27.1361,27.0984,27.121,226269.0
2016-03-31 15:50:00,35.95,35.95,35.87,35.89,558600.0,27.121,27.121,27.0606,27.0757,558600.0
2016-04-01 09:30:00,35.15,35.16,35.1,35.13,184556.0,26.5175,26.525,26.4797,26.5024,184556.0
2016-04-01 09:40:00,35.13,35.19,35.1,35.18,97808.0,26.5024,26.5476,26.4797,26.5401,97808.0
2016-04-01 09:50:00,35.18,35.18,35.12,35.18,43619.0,26.5401,26.5401,26.4948,26.5401,43619.0
2016-04-01 10:00:00,35.18,35.21,35.15,35.19,123570.0,26.5401,26.5627,26.5175,26.5476,123570.0
2016-04-01 10:10:00,35.2,35.28,35.2,35.26,129590.0,26.5552,26.6155,26.5552,26.6004,129590.0
2016-04-01 10:20:00,35.25,35.31,35.25,35.26,173137.0,26.5929,26.6382,26.5929,26.6004,173137.0
2016-04-01 10:30:00,35.26,35.32,35.23,35.31,152883.0,26.6004,26.6457,26.5778,26.6382,152883.0
2016-04-01 10:40:00,35.31,35.35,35.3,35.3,112277.0,26.6382,26.6683,26.6306,26.6306,112277.0
2016-04-01 10:50:00,35.3,35.33,35.26,35.33,118632.0,26.6306,26.6533,26.6004,26.6533,118632.0
2016-04-01 11:00:00,35.33,35.39,35.29,35.35,199588.0,26.6533,26.6985,26.6231,26.6683,199588.0
2016-04-01 11:10:00,35.35,35.38,35.34,35.35,107888.0,26.6683,26.691,26.6608,26.6683,107888.0
2016-04-01 11:20:00,35.34,35.37,35.31,35.33,157397.0,26.6608,26.6834,26.6382,26.6533,157397.0
2016-04-01 11:30:00,35.34,35.39,35.33,35.37,196333.0,26.6608,26.6985,26.6533,26.6834,196333.0
2016-04-01 11:40:00,35.38,35.41,35.37,35.38,89774.0,26.691,26.7136,26.6834,26.691,89774.0
2016-04-01 11:50:00,35.37,35.38,35.34,35.36,193985.0,26.6834,26.691,26.6608,26.6759,193985.0
2016-04-01 12:00:00,35.36,35.37,35.35,35.37,103701.0,26.6759,26.6834,26.6683,26.6834,103701.0
2016-04-01 12:10:00,35.36,35.37,35.34,35.35,97834.0,26.6759,26.6834,26.6608,26.6683,97834.0
2016-04-01 12:20:00,35.36,35.36,35.31,35.34,68995.0,26.6759,26.6759,26.6382,26.6608,68995.0
2016-04-01 12:30:00,35.33,35.34,35.31,35.34,76939.0,26.6533,26.6608,26.6382,26.6608,76939.0
2016-04-01 12:40:00,35.34,35.38,35.33,35.37,144725.0,26.6608,26.691,26.6533,26.6834,144725.0
2016-04-01 12:50:00,35.37,35.38,35.34,35.36,75178.0,26.6834,26.691,26.6608,26.6759,75178.0
2016-04-01 13:00:00,35.36,35.38,35.35,35.38,102074.0,26.6759,26.691,26.6683,26.691,102074.0
2016-04-01 13:10:00,35.38,35.41,35.37,35.4,151068.0,26.691,26.7136,26.6834,26.7061,151068.0
2016-04-01 13:20:00,35.4,35.42,35.4,35.41,154368.0,26.7061,26.7212,26.7061,26.7136,154368.0
2016-04-01 13:30:00,35.41,35.42,35.39,35.42,104979.0,26.7136,26.7212,26.6985,26.7212,104979.0
2016-04-01 13:40:00,35.41,35.44,35.41,35.44,115224.0,26.7136,26.7362,26.7136,26.7362,115224.0
2016-04-01 13:50:00,35.44,35.45,35.42,35.43,96216.0,26.7362,26.7438,26.7212,26.7287,96216.0
2016-04-01 14:00:00,35.43,35.47,35.42,35.46,94884.0,26.7287,26.7589,26.7212,26.7513,94884.0
2016-04-01 14:10:00,35.46,35.46,35.43,35.44,185317.0,26.7513,26.7513,26.7287,26.7362,185317.0
2016-04-01 14:20:00,35.44,35.45,35.41,35.43,247079.0,26.7362,26.7438,26.7136,26.7287,247079.0
2016-04-01 14:30:00,35.43,35.47,35.42,35.45,279230.0,26.7287,26.7589,26.7212,26.7438,279230.0
2016-04-01 14:40:00,35.45,35.48,35.45,35.47,124930.0,26.7438,26.7664,26.7438,26.7589,124930.0
2016-04-01 14:50:00,35.47,35.47,35.44,35.45,123825.0,26.7589,26.7589,26.7362,26.7438,123825.0
2016-04-01 15:00:00,35.45,35.47,35.45,35.47,56648.0,26.7438,26.7589,26.7438,26.7589,56648.0
2016-04-01 15:10:00,35.47,35.48,35.44,35.45,255843.0,26.7589,26.7664,26.7362,26.7438,255843.0
2016-04-01 15:20:00,35.45,35.46,35.43,35.45,121240.0,26.7438,26.7513,26.7287,26.7438,121240.0
2016-04-01 15:30:00,35.45,35.49,35.45,35.49,216660.0,26.7438,26.774,26.7438,26.774,216660.0
2016-04-01 15:40:00,35.49,35.53,35.48,35.53,158417.0,26.774,26.8041,26.7664,26.8041,158417.0
2016-04-01 15:50:00,35.52,35.53,35.48,35.49,391137.0,26.7966,26.8041,26.7664,26.774,391137.0
2016-04-04 09:30:00,35.58,35.58,35.52,35.55,247388.0,26.8419,26.8419,26.7966,26.8192,247388.0
2016-04-04 09:40:00,35.55,35.59,35.54,35.57,189605.0,26.8192,26.8494,26.8117,26.8343,189605.0
2016-04-04 09:50:00,35.57,35.59,35.54,35.59,79223.0,26.8343,26.8494,26.8117,26.8494,79223.0
2016-04-04 10:00:00,35.58,35.62,35.57,35.6,130348.0,26.8419,26.872,26.8343,26.8569,130348.0
2016-04-04 10:10:00,35.6,35.61,35.51,35.55,127967.0,26.8569,26.8645,26.789,26.8192,127967.0
2016-04-04 10:20:00,35.55,35.58,35.52,35.52,160061.0,26.8192,26.8419,26.7966,26.7966,160061.0
2016-04-04 10:30:00,35.52,35.55,35.5,35.52,109344.0,26.7966,26.8192,26.7815,26.7966,109344.0
2016-04-04 10:40:00,35.52,35.54,35.46,35.47,227708.0,26.7966,26.8117,26.7513,26.7589,227708.0
2016-04-04 10:50:00,35.47,35.47,35.43,35.45,186732.0,26.7589,26.7589,26.7287,26.7438,186732.0
2016-04-04 11:00:00,35.45,35.49,35.44,35.48,141447.0,26.7438,26.774,26.7362,26.7664,141447.0
2016-04-04 11:10:00,35.48,35.5,35.45,35.49,146430.0,26.7664,26.7815,26.7438,26.774,146430.0
2016-04-04 11:20:00,35.49,35.51,35.45,35.47,177825.0,26.774,26.789,26.7438,26.7589,177825.0
2016-04-04 11:30:00,35.47,35.5,35.46,35.49,148715.0,26.7589,26.7815,26.7513,26.774,148715.0
2016-04-04 11:40:00,35.49,35.5,35.46,35.46,157750.0,26.774,26.7815,26.7513,26.7513,157750.0
2016-04-04 11:50:00,35.46,35.5,35.46,35.5,141137.0,26.7513,26.7815,26.7513,26.7815,141137.0
2016-04-04 12:00:00,35.49,35.54,35.49,35.54,117030.0,26.774,26.8117,26.774,26.8117,117030.0
2016-04-04 12:10:00,35.54,35.56,35.53,35.55,95312.0,26.8117,26.8268,26.8041,26.8192,95312.0
2016-04-04 12:20:00,35.55,35.56,35.53,35.54,85703.0,26.8192,26.8268,26.8041,26.8117,85703.0
2016-04-04 12:30:00,35.54,35.54,35.52,35.52,93127.0,26.8117,26.8117,26.7966,26.7966,93127.0
2016-04-04 12:40:00,35.52,35.54,35.52,35.52,78229.0,26.7966,26.8117,26.7966,26.7966,78229.0
2016-04-04 12:50:00,35.52,35.54,35.52,35.54,144909.0,26.7966,26.8117,26.7966,26.8117,144909.0
2016-04-04 13:00:00,35.53,35.53,35.5,35.51,85022.0,26.8041,26.8041,26.7815,26.789,85022.0
2016-04-04 13:10:00,35.51,35.51,35.49,35.5,69051.0,26.789,26.789,26.774,26.7815,69051.0
2016-04-04 13:20:00,35.5,35.5,35.49,35.49,65708.0,26.7815,26.7815,26.774,26.774,65708.0
2016-04-04 13:30:00,35.49,35.5,35.47,35.47,145455.0,26.774,26.7815,26.7589,26.7589,145455.0
2016-04-04 13:40:00,35.48,35.49,35.47,35.48,100016.0,26.7664,26.774,26.7589,26.7664,100016.0
2016-04-04 13:50:00,35.48,35.48,35.44,35.44,133934.0,26.7664,26.7664,26.7362,26.7362,133934.0
2016-04-04 14:00:00,35.44,35.45,35.41,35.41,92339.0,26.7362,26.7438,26.7136,26.7136,92339.0
2016-04-04 14:10:00,35.41,35.43,35.39,35.41,194681.0,26.7136,26.7287,26.6985,26.7136,194681.0
2016-04-04 14:20:00,35.41,35.42,35.4,35.42,218436.0,26.7136,26.7212,26.7061,26.7212,218436.0
2016-04-04 14:30:00,35.41,35.44,35.41,35.43,138045.0,26.7136,26.7362,26.7136,26.7287,138045.0
2016-04-04 14:40:00,35.43,35.44,35.42,35.43,99548.0,26.7287,26.7362,26.7212,26.7287,99548.0
2016-04-04 14:50:00,35.43,35.43,35.38,35.41,254230.0,26.7287,26.7287,26.691,26.7136,254230.0
2016-04-04 15:00:00,35.42,35.44,35.41,35.41,313110.0,26.7212,26.7362,26.7136,26.7136,313110.0
2016-04-04 15:10:00,35.41,35.42,35.4,35.4,170607.0,26.7136,26.7212,26.7061,26.7061,170607.0
2016-04-04 15:20:00,35.4,35.4,35.36,35.37,199560.0,26.7061,26.7061,26.6759,26.6834,199560.0
2016-04-04 15:30:00,35.37,35.41,35.36,35.38,336942.0,26.6834,26.7136,26.6759,26.691,336942.0
2016-04-04 15:40:00,35.38,35.39,35.37,35.38,299638.0,26.691,26.6985,26.6834,26.691,299638.0
2016-04-04 15:50:00,35.38,35.42,35.38,35.41,400489.0,26.691,26.7212,26.691,26.7136,400489.0
2016-04-05 09:30:00,34.79,34.82,34.75,34.76,179597.0,26.2459,26.2685,26.2157,26.2232,179597.0
2016-04-05 09:40:00,34.76,34.76,34.68,34.69,72123.0,26.2232,26.2232,26.1629,26.1704,72123.0
2016-04-05 09:50:00,34.68,34.73,34.67,34.73,72274.0,26.1629,26.2006,26.1553,26.2006,72274.0
2016-04-05 10:00:00,34.73,34.8,34.72,34.8,117991.0,26.2006,26.2534,26.1931,26.2534,117991.0
2016-04-05 10:10:00,34.79,34.8,34.75,34.77,80010.0,26.2459,26.2534,26.2157,26.2308,80010.0
2016-04-05 10:20:00,34.78,34.83,34.74,34.82,383940.0,26.2383,26.2761,26.2082,26.2685,383940.0
2016-04-05 10:30:00,34.82,34.84,34.79,34.81,76834.0,26.2685,26.2836,26.2459,26.261,76834.0
2016-04-05 10:40:00,34.8,34.81,34.74,34.77,98577.0,26.2534,26.261,26.2082,26.2308,98577.0
2016-04-05 10:50:00,34.77,34.78,34.72,34.75,57447.0,26.2308,26.2383,26.1931,26.2157,57447.0
2016-04-05 11:00:00,34.75,34.8,34.73,34.79,59837.0,26.2157,26.2534,26.2006,26.2459,59837.0
2016-04-05 11:10:00,34.79,34.81,34.76,34.79,71788.0,26.2459,26.261,26.2232,26.2459,71788.0
2016-04-05 11:20:00,34.79,34.82,34.77,34.79,160124.0,26.2459,26.2685,26.2308,26.2459,160124.0
2016-04-05 11:30:00,34.79,34.82,34.77,34.8,155208.0,26.2459,26.2685,26.2308,26.2534,155208.0
2016-04-05 11:40:00,34.8,34.8,34.76,34.76,438430.0,26.2534,26.2534,26.2232,26.2232,438430.0
2016-04-05 11:50:00,34.77,34.8,34.76,34.77,78430.0,26.2308,26.2534,26.2232,26.2308,78430.0
2016-04-05 12:00:00,34.76,34.8,34.75,34.78,145903.0,26.2232,26.2534,26.2157,26.2383,145903.0
2016-04-05 12:10:00,34.78,34.79,34.72,34.72,135582.0,26.2383,26.2459,26.1931,26.1931,135582.0
2016-04-05 12:20:00,34.72,34.75,34.71,34.75,58065.0,26.1931,26.2157,26.1855,26.2157,58065.0
2016-04-05 12:30:00,34.74,34.78,34.72,34.77,354919.0,26.2082,26.2383,26.1931,26.2308,354919.0
2016-04-05 12:40:00,34.78,34.79,34.74,34.75,53320.0,26.2383,26.2459,26.2082,26.2157,53320.0
2016-04-05 12:50:00,34.75,34.76,34.72,34.74,81593.0,26.2157,26.2232,26.1931,26.2082,81593.0
2016-04-05 13:00:00,34.74,34.75,34.7,34.7,64801.0,26.2082,26.2157,26.178,26.178,64801.0
2016-04-05 13:10:00,34.7,34.75,34.7,34.73,84389.0,26.178,26.2157,26.178,26.2006,84389.0
2016-04-05 13:20:00,34.73,34.78,34.73,34.77,98588.0,26.2006,26.2383,26.2006,26.2308,98588.0
2016-04-05 13:30:00,34.77,34.78,34.73,34.74,91213.0,26.2308,26.2383,26.2006,26.2082,91213.0
2016-04-05 13:40:00,34.75,34.75,34.71,34.72,61972.0,26.2157,26.2157,26.1855,26.1931,61972.0
2016-04-05 13:50:00,34.72,34.77,34.71,34.75,86826.0,26.1931,26.2308,26.1855,26.2157,86826.0
2016-04-05 14:00:00,34.75,34.76,34.74,34.75,93887.0,26.2157,26.2232,26.2082,26.2157,93887.0
2016-04-05 14:10:00,34.76,34.76,34.73,34.76,79242.0,26.2232,26.2232,26.2006,26.2232,79242.0
2016-04-05 14:20:00,34.76,34.8,34.74,34.79,103298.0,26.2232,26.2534,26.2082,26.2459,103298.0
2016-04-05 14:30:00,34.79,34.82,34.78,34.82,89307.0,26.2459,26.2685,26.2383,26.2685,89307.0
2016-04-05 14:40:00,34.82,34.82,34.8,34.8,170824.0,26.2685,26.2685,26.2534,26.2534,170824.0
2016-04-05 14:50:00,34.81,34.83,34.8,34.82,162275.0,26.261,26.2761,26.2534,26.2685,162275.0
2016-04-05 15:00:00,34.82,34.83,34.77,34.77,144514.0,26.2685,26.2761,26.2308,26.2308,144514.0
2016-04-05 15:10:00,34.78,34.78,34.75,34.78,95879.0,26.2383,26.2383,26.2157,26.2383,95879.0
2016-04-05 15:20:00,34.78,34.79,34.74,34.76,204049.0,26.2383,26.2459,26.2082,26.2232,204049.0
2016-04-05 15:30:00,34.76,34.78,34.74,34.75,177766.0,26.2232,26.2383,26.2082,26.2157,177766.0
2016-04-05 15:40:00,34.75,34.77,34.73,34.76,103811.0,26.2157,26.2308,26.2006,26.2232,103811.0
2016-04-05 15:50:00,34.76,34.77,34.71,34.74,313077.0,26.2232,26.2308,26.1855,26.2082,313077.0
2016-04-06 09:30:00,34.88,34.94,34.85,34.86,245208.0,26.3138,26.359,26.2911,26.2987,245208.0
2016-04-06 09:40:00,34.86,34.87,34.83,34.85,140417.0,26.2987,26.3062,26.2761,26.2911,140417.0
2016-04-06 09:50:00,34.86,34.88,34.85,34.86,50279.0,26.2987,26.3138,26.2911,26.2987,50279.0
2016-04-06 10:00:00,34.86,34.93,34.86,34.89,81520.0,26.2987,26.3515,26.2987,26.3213,81520.0
2016-04-06 10:10:00,34.88,34.89,34.84,34.84,76197.0,26.3138,26.3213,26.2836,26.2836,76197.0
2016-04-06 10:20:00,34.85,34.86,34.81,34.85,220538.0,26.2911,26.2987,26.261,26.2911,220538.0
2016-04-06 10:30:00,34.85,34.9,34.81,34.85,188489.0,26.2911,26.3289,26.261,26.2911,188489.0
2016-04-06 10:40:00,34.86,34.95,34.86,34.95,98540.0,26.2987,26.3666,26.2987,26.3666,98540.0
2016-04-06 10:50:00,34.95,34.96,34.93,34.96,88603.0,26.3666,26.3741,26.3515,26.3741,88603.0
2016-04-06 11:00:00,34.96,35.03,34.96,35.02,154334.0,26.3741,26.4269,26.3741,26.4194,154334.0
2016-04-06 11:10:00,35.03,35.05,35.01,35.03,58757.0,26.4269,26.442,26.4118,26.4269,58757.0
2016-04-06 11:20:00,35.03,35.09,35.03,35.09,51459.0,26.4269,26.4722,26.4269,26.4722,51459.0
2016-04-06 11:30:00,35.08,35.12,35.08,35.11,276077.0,26.4647,26.4948,26.4647,26.4873,276077.0
2016-04-06 11:40:00,35.11,35.16,35.1,35.15,72235.0,26.4873,26.525,26.4797,26.5175,72235.0
2016-04-06 11:50:00,35.15,35.18,35.14,35.17,38756.0,26.5175,26.5401,26.5099,26.5326,38756.0
2016-04-06 12:00:00,35.17,35.19,35.12,35.13,79244.0,26.5326,26.5476,26.4948,26.5024,79244.0
2016-04-06 12:10:00,35.12,35.13,35.11,35.13,58616.0,26.4948,26.5024,26.4873,26.5024,58616.0
2016-04-06 12:20:00,35.13,35.15,35.12,35.14,79172.0,26.5024,26.5175,26.4948,26.5099,79172.0
2016-04-06 12:30:00,35.14,35.15,35.13,35.14,35059.0,26.5099,26.5175,26.5024,26.5099,35059.0
2016-04-06 12:40:00,35.13,35.15,35.12,35.14,37696.0,26.5024,26.5175,26.4948,26.5099,37696.0
2016-04-06 12:50:00,35.13,35.14,35.11,35.12,30785.0,26.5024,26.5099,26.4873,26.4948,30785.0
2016-04-06 13:00:00,35.12,35.15,35.11,35.15,91721.0,26.4948,26.5175,26.4873,26.5175,91721.0
2016-04-06 13:10:00,35.15,35.18,35.14,35.16,35497.0,26.5175,26.5401,26.5099,26.525,35497.0
2016-04-06 13:20:00,35.16,35.18,35.15,35.16,94824.0,26.525,26.5401,26.5175,26.525,94824.0
2016-04-06 13:30:00,35.16,35.18,35.14,35.17,64340.0,26.525,26.5401,26.5099,26.5326,64340.0
2016-04-06 13:40:00,35.17,35.17,35.15,35.15,78573.0,26.5326,26.5326,26.5175,26.5175,78573.0
2016-04-06 13:50:00,35.16,35.17,35.12,35.13,66992.0,26.525,26.5326,26.4948,26.5024,66992.0
2016-04-06 14:00:00,35.13,35.14,35.05,35.07,307625.0,26.5024,26.5099,26.442,26.4571,307625.0
2016-04-06 14:10:00,35.07,35.12,35.04,35.12,170115.0,26.4571,26.4948,26.4345,26.4948,170115.0
2016-04-06 14:20:00,35.12,35.13,35.07,35.1,111809.0,26.4948,26.5024,26.4571,26.4797,111809.0
2016-04-06 14:30:00,35.09,35.12,35.05,35.07,104838.0,26.4722,26.4948,26.442,26.4571,104838.0
2016-04-06 14:40:00,35.07,35.09,35.06,35.09,340698.0,26.4571,26.4722,26.4496,26.4722,340698.0
2016-04-06 14:50:00,35.09,35.14,35.08,35.14,105137.0,26.4722,26.5099,26.4647,26.5099,105137.0
2016-04-06 15:00:00,35.14,35.2,35.12,35.18,147097.0,26.5099,26.5552,26.4948,26.5401,147097.0
2016-04-06 15:10:00,35.18,35.19,35.15,35.19,162300.0,26.5401,26.5476,26.5175,26.5476,162300.0
2016-04-06 15:20:00,35.19,35.19,35.17,35.19,56557.0,26.5476,26.5476,26.5326,26.5476,56557.0
2016-04-06 15:30:00,35.18,35.21,35.18,35.19,169969.0,26.5401,26.5627,26.5401,26.5476,169969.0
2016-04-06 15:40:00,35.19,35.24,35.19,35.23,138227.0,26.5476,26.5854,26.5476,26.5778,138227.0
2016-04-06 15:50:00,35.23,35.3,35.23,35.3,496297.0,26.5778,26.6306,26.5778,26.6306,496297.0
2016-04-07 09:30:00,35.01,35.09,34.98,35.09,410836.0,26.4118,26.4722,26.3892,26.4722,410836.0
2016-04-07 09:40:00,35.08,35.1,35.02,35.04,238053.0,26.4647,26.4797,26.4194,26.4345,238053.0
2016-04-07 09:50:00,35.03,35.09,35.03,35.07,89400.0,26.4269,26.4722,26.4269,26.4571,89400.0
2016-04-07 10:00:00,35.07,35.11,35.03,35.09,301866.0,26.4571,26.4873,26.4269,26.4722,301866.0
2016-04-07 10:10:00,35.09,35.1,34.99,35.0,239385.0,26.4722,26.4797,26.3968,26.4043,239385.0
2016-04-07 10:20:00,35.0,35.02,34.95,34.95,297102.0,26.4043,26.4194,26.3666,26.3666,297102.0
2016-04-07 10:30:00,34.95,34.99,34.94,34.97,144155.0,26.3666,26.3968,26.359,26.3817,144155.0
2016-04-07 10:40:00,34.97,34.99,34.93,34.96,152406.0,26.3817,26.3968,26.3515,26.3741,152406.0
2016-04-07 10:50:00,34.97,35.0,34.96,34.98,76198.0,26.3817,26.4043,26.3741,26.3892,76198.0
2016-04-07 11:00:00,34.98,34.98,34.88,34.89,180525.0,26.3892,26.3892,26.3138,26.3213,180525.0
2016-04-07 11:10:00,34.88,34.95,34.87,34.93,94996.0,26.3138,26.3666,26.3062,26.3515,94996.0
2016-04-07 11:20:00,34.92,34.92,34.86,34.91,126298.0,26.3439,26.3439,26.2987,26.3364,126298.0
2016-04-07 11:30:00,34.92,34.99,34.92,34.95,113310.0,26.3439,26.3968,26.3439,26.3666,113310.0
2016-04-07 11:40:00,34.95,34.98,34.94,34.97,163559.0,26.3666,26.3892,26.359,26.3817,163559.0
2016-04-07 11:50:00,34.96,34.97,34.92,34.93,131883.0,26.3741,26.3817,26.3439,26.3515,131883.0
2016-04-07 12:00:00,34.92,34.94,34.9,34.94,67555.0,26.3439,26.359,26.3289,26.359,67555.0
2016-04-07 12:10:00,34.93,34.96,34.89,34.9,106144.0,26.3515,26.3741,26.3213,26.3289,106144.0
2016-04-07 12:20:00,34.9,34.91,34.87,34.9,121370.0,26.3289,26.3364,26.3062,26.3289,121370.0
2016-04-07 12:30:00,34.91,34.91,34.86,34.9,117106.0,26.3364,26.3364,26.2987,26.3289,117106.0
2016-04-07 12:40:00,34.9,34.91,34.87,34.89,46496.0,26.3289,26.3364,26.3062,26.3213,46496.0
2016-04-07 12:50:00,34.89,34.92,34.88,34.91,42418.0,26.3213,26.3439,26.3138,26.3364,42418.0
2016-04-07 13:00:00,34.91,34.93,34.9,34.92,31273.0,26.3364,26.3515,26.3289,26.3439,31273.0
2016-04-07 13:10:00,34.92,34.97,34.92,34.94,94737.0,26.3439,26.3817,26.3439,26.359,94737.0
2016-04-07 13:20:00,34.94,34.95,34.9,34.9,49490.0,26.359,26.3666,26.3289,26.3289,49490.0
2016-04-07 13:30:00,34.91,34.93,34.88,34.9,422297.0,26.3364,26.3515,26.3138,26.3289,422297.0
2016-04-07 13:40:00,34.91,34.92,34.85,34.85,161329.0,26.3364,26.3439,26.2911,26.2911,161329.0
2016-04-07 13:50:00,34.85,34.86,34.79,34.81,168966.0,26.2911,26.2987,26.2459,26.261,168966.0
2016-04-07 14:00:00,34.82,34.82,34.75,34.76,248016.0,26.2685,26.2685,26.2157,26.2232,248016.0
2016-04-07 14:10:00,34.76,34.78,34.73,34.73,168068.0,26.2232,26.2383,26.2006,26.2006,168068.0
2016-04-07 14:20:00,34.73,34.79,34.73,34.78,125665.0,26.2006,26.2459,26.2006,26.2383,125665.0
2016-04-07 14:30:00,34.79,34.81,34.78,34.8,67783.0,26.2459,26.261,26.2383,26.2534,67783.0
2016-04-07 14:40:00,34.8,34.8,34.71,34.72,126327.0,26.2534,26.2534,26.1855,26.1931,126327.0
2016-04-07 14:50:00,34.73,34.75,34.71,34.72,164920.0,26.2006,26.2157,26.1855,26.1931,164920.0
2016-04-07 15:00:00,34.72,34.77,34.71,34.77,207402.0,26.1931,26.2308,26.1855,26.2308,207402.0
2016-04-07 15:10:00,34.77,34.79,34.74,34.75,357783.0,26.2308,26.2459,26.2082,26.2157,357783.0
2016-04-07 15:20:00,34.75,34.79,34.74,34.78,152472.0,26.2157,26.2459,26.2082,26.2383,152472.0
2016-04-07 15:30:00,34.78,34.83,34.77,34.78,400553.0,26.2383,26.2761,26.2308,26.2383,400553.0
2016-04-07 15:40:00,34.79,34.84,34.78,34.82,217243.0,26.2459,26.2836,26.2383,26.2685,217243.0
2016-04-07 15:50:00,34.82,34.83,34.78,34.8,340875.0,26.2685,26.2761,26.2383,26.2534,340875.0
2016-04-08 09:30:00,35.46,35.5,35.43,35.45,201862.0,26.7513,26.7815,26.7287,26.7438,201862.0
2016-04-08 09:40:00,35.45,35.49,35.45,35.47,227267.0,26.7438,26.774,26.7438,26.7589,227267.0
2016-04-08 09:50:00,35.47,35.51,35.46,35.5,165409.0,26.7589,26.789,26.7513,26.7815,165409.0
2016-04-08 10:00:00,35.5,35.57,35.5,35.56,90799.0,26.7815,26.8343,26.7815,26.8268,90799.0
2016-04-08 10:10:00,35.56,35.59,35.55,35.56,144991.0,26.8268,26.8494,26.8192,26.8268,144991.0
2016-04-08 10:20:00,35.56,35.57,35.52,35.55,116411.0,26.8268,26.8343,26.7966,26.8192,116411.0
2016-04-08 10:30:00,35.55,35.56,35.52,35.52,58960.0,26.8192,26.8268,26.7966,26.7966,58960.0
2016-04-08 10:40:00,35.53,35.56,35.53,35.55,67053.0,26.8041,26.8268,26.8041,26.8192,67053.0
2016-04-08 10:50:00,35.55,35.55,35.5,35.5,70832.0,26.8192,26.8192,26.7815,26.7815,70832.0
2016-04-08 11:00:00,35.51,35.56,35.5,35.55,45760.0,26.789,26.8268,26.7815,26.8192,45760.0
2016-04-08 11:10:00,35.55,35.56,35.49,35.52,168361.0,26.8192,26.8268,26.774,26.7966,168361.0
2016-04-08 11:20:00,35.52,35.55,35.51,35.54,82438.0,26.7966,26.8192,26.789,26.8117,82438.0
2016-04-08 11:30:00,35.54,35.54,35.46,35.46,147931.0,26.8117,26.8117,26.7513,26.7513,147931.0
2016-04-08 11:40:00,35.46,35.48,35.44,35.45,60811.0,26.7513,26.7664,26.7362,26.7438,60811.0
2016-04-08 11:50:00,35.44,35.49,35.43,35.48,99555.0,26.7362,26.774,26.7287,26.7664,99555.0
2016-04-08 12:00:00,35.48,35.5,35.45,35.47,152193.0,26.7664,26.7815,26.7438,26.7589,152193.0
2016-04-08 12:10:00,35.48,35.49,35.45,35.46,123958.0,26.7664,26.774,26.7438,26.7513,123958.0
2016-04-08 12:20:00,35.46,35.49,35.45,35.46,84318.0,26.7513,26.774,26.7438,26.7513,84318.0
2016-04-08 12:30:00,35.45,35.49,35.44,35.48,115935.0,26.7438,26.774,26.7362,26.7664,115935.0
2016-04-08 12:40:00,35.48,35.52,35.47,35.52,293663.0,26.7664,26.7966,26.7589,26.7966,293663.0
2016-04-08 12:50:00,35.52,35.53,35.49,35.51,47941.0,26.7966,26.8041,26.774,26.789,47941.0
2016-04-08 13:00:00,35.51,35.51,35.46,35.47,106674.0,26.789,26.789,26.7513,26.7589,106674.0
2016-04-08 13:10:00,35.46,35.48,35.44,35.45,226426.0,26.7513,26.7664,26.7362,26.7438,226426.0
2016-04-08 13:20:00,35.45,35.47,35.42,35.44,61786.0,26.7438,26.7589,26.7212,26.7362,61786.0
2016-04-08 13:30:00,35.43,35.47,35.42,35.46,79311.0,26.7287,26.7589,26.7212,26.7513,79311.0
2016-04-08 13:40:00,35.46,35.48,35.46,35.47,259671.0,26.7513,26.7664,26.7513,26.7589,259671.0
2016-04-08 13:50:00,35.46,35.51,35.46,35.51,163627.0,26.7513,26.789,26.7513,26.789,163627.0
2016-04-08 14:00:00,35.5,35.5,35.47,35.5,199977.0,26.7815,26.7815,26.7589,26.7815,199977.0
2016-04-08 14:10:00,35.5,35.54,35.5,35.51,318154.0,26.7815,26.8117,26.7815,26.789,318154.0
2016-04-08 14:20:00,35.52,35.52,35.49,35.51,106702.0,26.7966,26.7966,26.774,26.789,106702.0
2016-04-08 14:30:00,35.5,35.51,35.47,35.49,221487.0,26.7815,26.789,26.7589,26.774,221487.0
2016-04-08 14:40:00,35.49,35.49,35.45,35.46,78302.0,26.774,26.774,26.7438,26.7513,78302.0
2016-04-08 14:50:00,35.46,35.47,35.41,35.45,105337.0,26.7513,26.7589,26.7136,26.7438,105337.0
2016-04-08 15:00:00,35.45,35.45,35.38,35.39,302263.0,26.7438,26.7438,26.691,26.6985,302263.0
2016-04-08 15:10:00,35.39,35.42,35.38,35.4,151930.0,26.6985,26.7212,26.691,26.7061,151930.0
2016-04-08 15:20:00,35.4,35.43,35.39,35.41,138987.0,26.7061,26.7287,26.6985,26.7136,138987.0
2016-04-08 15:30:00,35.41,35.41,35.37,35.4,139874.0,26.7136,26.7136,26.6834,26.7061,139874.0
2016-04-08 15:40:00,35.4,35.43,35.38,35.41,127587.0,26.7061,26.7287,26.691,26.7136,127587.0
2016-04-08 15:50:00,35.42,35.46,35.4,35.45,277306.0,26.7212,26.7513,26.7061,26.7438,277306.0
2016-04-11 09:30:00,35.71,35.75,35.66,35.72,196956.0,26.9399,26.9701,26.9022,26.9475,196956.0
2016-04-11 09:40:00,35.73,35.76,35.7,35.75,128879.0,26.955,26.9777,26.9324,26.9701,128879.0
2016-04-11 09:50:00,35.76,35.81,35.76,35.8,222341.0,26.9777,27.0154,26.9777,27.0078,222341.0
2016-04-11 10:00:00,35.81,35.84,35.79,35.83,226834.0,27.0154,27.038,27.0003,27.0305,226834.0
2016-04-11 10:10:00,35.83,35.84,35.8,35.8,180202.0,27.0305,27.038,27.0078,27.0078,180202.0
2016-04-11 10:20:00,35.79,35.79,35.76,35.77,83391.0,27.0003,27.0003,26.9777,26.9852,83391.0
2016-04-11 10:30:00,35.78,35.8,35.75,35.78,81598.0,26.9927,27.0078,26.9701,26.9927,81598.0
2016-04-11 10:40:00,35.78,35.78,35.69,35.7,160205.0,26.9927,26.9927,26.9248,26.9324,160205.0
2016-04-11 10:50:00,35.7,35.74,35.68,35.69,91884.0,26.9324,26.9626,26.9173,26.9248,91884.0
2016-04-11 11:00:00,35.68,35.71,35.65,35.7,126034.0,26.9173,26.9399,26.8947,26.9324,126034.0
2016-04-11 11:10:00,35.71,35.72,35.69,35.71,166028.0,26.9399,26.9475,26.9248,26.9399,166028.0
2016-04-11 11:20:00,35.71,35.75,35.69,35.72,120783.0,26.9399,26.9701,26.9248,26.9475,120783.0
2016-04-11 11:30:00,35.73,35.73,35.66,35.66,160189.0,26.955,26.955,26.9022,26.9022,160189.0
2016-04-11 11:40:00,35.66,35.68,35.65,35.68,148251.0,26.9022,26.9173,26.8947,26.9173,148251.0
2016-04-11 11:50:00,35.68,35.7,35.65,35.7,145696.0,26.9173,26.9324,26.8947,26.9324,145696.0
2016-04-11 12:00:00,35.7,35.71,35.68,35.7,129769.0,26.9324,26.9399,26.9173,26.9324,129769.0
2016-04-11 12:10:00,35.7,35.74,35.69,35.73,170455.0,26.9324,26.9626,26.9248,26.955,170455.0
2016-04-11 12:20:00,35.73,35.74,35.71,35.73,58563.0,26.955,26.9626,26.9399,26.955,58563.0
2016-04-11 12:30:00,35.72,35.73,35.69,35.69,71244.0,26.9475,26.955,26.9248,26.9248,71244.0
2016-04-11 12:40:00,35.69,35.74,35.68,35.73,230843.0,26.9248,26.9626,26.9173,26.955,230843.0
2016-04-11 12:50:00,35.73,35.75,35.72,35.74,65669.0,26.955,26.9701,26.9475,26.9626,65669.0
2016-04-11 13:00:00,35.73,35.75,35.72,35.73,62219.0,26.955,26.9701,26.9475,26.955,62219.0
2016-04-11 13:10:00,35.73,35.76,35.73,35.76,591546.0,26.955,26.9777,26.955,26.9777,591546.0
2016-04-11 13:20:00,35.75,35.76,35.7,35.71,543155.0,26.9701,26.9777,26.9324,26.9399,543155.0
2016-04-11 13:30:00,35.71,35.72,35.67,35.68,197764.0,26.9399,26.9475,26.9098,26.9173,197764.0
2016-04-11 13:40:00,35.67,35.69,35.66,35.68,212986.0,26.9098,26.9248,26.9022,26.9173,212986.0
2016-04-11 13:50:00,35.69,35.69,35.67,35.68,54405.0,26.9248,26.9248,26.9098,26.9173,54405.0
2016-04-11 14:00:00,35.69,35.71,35.66,35.66,617109.0,26.9248,26.9399,26.9022,26.9022,617109.0
2016-04-11 14:10:00,35.66,35.71,35.65,35.7,232495.0,26.9022,26.9399,26.8947,26.9324,232495.0
2016-04-11 14:20:00,35.7,35.73,35.69,35.69,609647.0,26.9324,26.955,26.9248,26.9248,609647.0
2016-04-11 14:30:00,35.69,35.73,35.67,35.73,309412.0,26.9248,26.955,26.9098,26.955,309412.0
2016-04-11 14:40:00,35.72,35.74,35.7,35.73,604547.0,26.9475,26.9626,26.9324,26.955,604547.0
2016-04-11 14:50:00,35.73,35.76,35.7,35.73,233425.0,26.955,26.9777,26.9324,26.955,233425.0
2016-04-11 15:00:00,35.73,35.73,35.66,35.66,124302.0,26.955,26.955,26.9022,26.9022,124302.0
2016-04-11 15:10:00,35.66,35.67,35.64,35.65,366776.0,26.9022,26.9098,26.8871,26.8947,366776.0
2016-04-11 15:20:00,35.66,35.66,35.61,35.61,178088.0,26.9022,26.9022,26.8645,26.8645,178088.0
2016-04-11 15:30:00,35.62,35.63,35.58,35.58,298566.0,26.872,26.8796,26.8419,26.8419,298566.0
2016-04-11 15:40:00,35.58,35.59,35.54,35.57,458573.0,26.8419,26.8494,26.8117,26.8343,458573.0
2016-04-11 15:50:00,35.56,35.57,35.5,35.5,547721.0,26.8268,26.8343,26.7815,26.7815,547721.0
2016-04-12 09:30:00,35.79,35.82,35.75,35.76,173832.0,27.0003,27.0229,26.9701,26.9777,173832.0
2016-04-12 09:40:00,35.77,35.82,35.75,35.82,147870.0,26.9852,27.0229,26.9701,27.0229,147870.0
2016-04-12 09:50:00,35.81,35.82,35.74,35.75,72460.0,27.0154,27.0229,26.9626,26.9701,72460.0
2016-04-12 10:00:00,35.75,35.77,35.68,35.68,72547.0,26.9701,26.9852,26.9173,26.9173,72547.0
2016-04-12 10:10:00,35.67,35.68,35.62,35.64,171020.0,26.9098,26.9173,26.872,26.8871,171020.0
2016-04-12 10:20:00,35.64,35.65,35.58,35.63,203079.0,26.8871,26.8947,26.8419,26.8796,203079.0
2016-04-12 10:30:00,35.63,35.75,35.63,35.69,286000.0,26.8796,26.9701,26.8796,26.9248,286000.0
2016-04-12 10:40:00,35.69,35.75,35.68,35.72,147200.0,26.9248,26.9701,26.9173,26.9475,147200.0
2016-04-12 10:50:00,35.72,35.83,35.72,35.81,155970.0,26.9475,27.0305,26.9475,27.0154,155970.0
2016-04-12 11:00:00,35.81,35.87,35.79,35.87,113670.0,27.0154,27.0606,27.0003,27.0606,113670.0
2016-04-12 11:10:00,35.87,35.97,35.87,35.96,81612.0,27.0606,27.1361,27.0606,27.1285,81612.0
2016-04-12 11:20:00,35.97,35.99,35.93,35.95,111961.0,27.1361,27.1512,27.1059,27.121,111961.0
2016-04-12 11:30:00,35.95,35.98,35.93,35.95,128658.0,27.121,27.1436,27.1059,27.121,128658.0
2016-04-12 11:40:00,35.96,35.99,35.95,35.97,82903.0,27.1285,27.1512,27.121,27.1361,82903.0
2016-04-12 11:50:00,35.97,35.98,35.95,35.95,51475.0,27.1361,27.1436,27.121,27.121,51475.0
2016-04-12 12:00:00,35.96,35.97,35.92,35.92,56261.0,27.1285,27.1361,27.0984,27.0984,56261.0
2016-04-12 12:10:00,35.93,35.97,35.92,35.96,40751.0,27.1059,27.1361,27.0984,27.1285,40751.0
2016-04-12 12:20:00,35.96,35.98,35.96,35.98,174334.0,27.1285,27.1436,27.1285,27.1436,174334.0
2016-04-12 12:30:00,35.98,36.02,35.97,36.01,98461.0,27.1436,27.1738,27.1361,27.1663,98461.0
2016-04-12 12:40:00,36.01,36.02,35.98,35.98,70946.0,27.1663,27.1738,27.1436,27.1436,70946.0
2016-04-12 12:50:00,35.99,36.03,35.98,36.0,77217.0,27.1512,27.1813,27.1436,27.1587,77217.0
2016-04-12 13:00:00,36.0,36.0,35.98,35.98,120150.0,27.1587,27.1587,27.1436,27.1436,120150.0
2016-04-12 13:10:00,35.99,36.0,35.97,36.0,520666.0,27.1512,27.1587,27.1361,27.1587,520666.0
2016-04-12 13:20:00,35.99,36.02,35.99,36.01,173165.0,27.1512,27.1738,27.1512,27.1663,173165.0
2016-04-12 13:30:00,36.02,36.05,35.99,35.99,80778.0,27.1738,27.1964,27.1512,27.1512,80778.0
2016-04-12 13:40:00,35.99,36.02,35.99,36.0,67211.0,27.1512,27.1738,27.1512,27.1587,67211.0
2016-04-12 13:50:00,36.0,36.03,35.98,36.02,167488.0,27.1587,27.1813,27.1436,27.1738,167488.0
2016-04-12 14:00:00,36.02,36.04,36.01,36.02,433221.0,27.1738,27.1889,27.1663,27.1738,433221.0
2016-04-12 14:10:00,36.02,36.08,36.02,36.07,129758.0,27.1738,27.2191,27.1738,27.2115,129758.0
2016-04-12 14:20:00,36.07,36.08,36.05,36.05,339338.0,27.2115,27.2191,27.1964,27.1964,339338.0
2016-04-12 14:30:00,36.05,36.07,36.05,36.07,83129.0,27.1964,27.2115,27.1964,27.2115,83129.0
2016-04-12 14:40:00,36.06,36.1,36.06,36.07,176915.0,27.204,27.2342,27.204,27.2115,176915.0
2016-04-12 14:50:00,36.08,36.1,36.07,36.08,132811.0,27.2191,27.2342,27.2115,27.2191,132811.0
2016-04-12 15:00:00,36.08,36.12,36.08,36.11,272771.0,27.2191,27.2492,27.2191,27.2417,272771.0
2016-04-12 15:10:00,36.1,36.11,36.09,36.1,82455.0,27.2342,27.2417,27.2266,27.2342,82455.0
2016-04-12 15:20:00,36.09,36.1,36.05,36.06,126983.0,27.2266,27.2342,27.1964,27.204,126983.0
2016-04-12 15:30:00,36.06,36.09,36.03,36.04,340004.0,27.204,27.2266,27.1813,27.1889,340004.0
2016-04-12 15:40:00,36.04,36.05,36.01,36.01,194445.0,27.1889,27.1964,27.1663,27.1663,194445.0
2016-04-12 15:50:00,36.02,36.04,36.0,36.03,291013.0,27.1738,27.1889,27.1587,27.1813,291013.0
2016-04-13 09:30:00,36.5,36.56,36.48,36.52,194318.0,27.5359,27.5812,27.5208,27.551,194318.0
2016-04-13 09:40:00,36.52,36.57,36.5,36.53,95522.0,27.551,27.5887,27.5359,27.5585,95522.0
2016-04-13 09:50:00,36.52,36.54,36.5,36.52,110523.0,27.551,27.5661,27.5359,27.551,110523.0
2016-04-13 10:00:00,36.51,36.52,36.48,36.51,94511.0,27.5435,27.551,27.5208,27.5435,94511.0
2016-04-13 10:10:00,36.5,36.54,36.5,36.53,59006.0,27.5359,27.5661,27.5359,27.5585,59006.0
2016-04-13 10:20:00,36.53,36.54,36.5,36.51,234593.0,27.5585,27.5661,27.5359,27.5435,234593.0
2016-04-13 10:30:00,36.52,36.54,36.44,36.45,81215.0,27.551,27.5661,27.4906,27.4982,81215.0
2016-04-13 10:40:00,36.46,36.52,36.44,36.51,136348.0,27.5057,27.551,27.4906,27.5435,136348.0
2016-04-13 10:50:00,36.51,36.54,36.46,36.47,108807.0,27.5435,27.5661,27.5057,27.5133,108807.0
2016-04-13 11:00:00,36.46,36.52,36.46,36.52,92287.0,27.5057,27.551,27.5057,27.551,92287.0
2016-04-13 11:10:00,36.51,36.52,36.46,36.51,89894.0,27.5435,27.551,27.5057,27.5435,89894.0
2016-04-13 11:20:00,36.51,36.54,36.49,36.52,94451.0,27.5435,27.5661,27.5284,27.551,94451.0
2016-04-13 11:30:00,36.53,36.58,36.53,36.58,102506.0,27.5585,27.5963,27.5585,27.5963,102506.0
2016-04-13 11:40:00,36.58,36.59,36.55,36.56,73111.0,27.5963,27.6038,27.5736,27.5812,73111.0
2016-04-13 11:50:00,36.56,36.58,36.54,36.57,39921.0,27.5812,27.5963,27.5661,27.5887,39921.0
2016-04-13 12:00:00,36.58,36.58,36.54,36.56,89924.0,27.5963,27.5963,27.5661,27.5812,89924.0
2016-04-13 12:10:00,36.56,36.59,36.51,36.52,73982.0,27.5812,27.6038,27.5435,27.551,73982.0
2016-04-13 12:20:00,36.51,36.55,36.5,36.53,65007.0,27.5435,27.5736,27.5359,27.5585,65007.0
2016-04-13 12:30:00,36.53,36.55,36.52,36.54,87678.0,27.5585,27.5736,27.551,27.5661,87678.0
2016-04-13 12:40:00,36.54,36.57,36.53,36.55,90152.0,27.5661,27.5887,27.5585,27.5736,90152.0
2016-04-13 12:50:00,36.56,36.57,36.54,36.57,78065.0,27.5812,27.5887,27.5661,27.5887,78065.0
2016-04-13 13:00:00,36.56,36.57,36.53,36.54,76506.0,27.5812,27.5887,27.5585,27.5661,76506.0
2016-04-13 13:10:00,36.54,36.55,36.52,36.54,74097.0,27.5661,27.5736,27.551,27.5661,74097.0
2016-04-13 13:20:00,36.53,36.56,36.52,36.54,100229.0,27.5585,27.5812,27.551,27.5661,100229.0
2016-04-13 13:30:00,36.54,36.57,36.52,36.55,129473.0,27.5661,27.5887,27.551,27.5736,129473.0
2016-04-13 13:40:00,36.56,36.57,36.55,36.55,50003.0,27.5812,27.5887,27.5736,27.5736,50003.0
2016-04-13 13:50:00,36.55,36.6,36.55,36.58,84332.0,27.5736,27.6114,27.5736,27.5963,84332.0
2016-04-13 14:00:00,36.58,36.61,36.55,36.6,110669.0,27.5963,27.6189,27.5736,27.6114,110669.0
2016-04-13 14:10:00,36.61,36.61,36.56,36.59,160623.0,27.6189,27.6189,27.5812,27.6038,160623.0
2016-04-13 14:20:00,36.59,36.61,36.57,36.57,62265.0,27.6038,27.6189,27.5887,27.5887,62265.0
2016-04-13 14:30:00,36.57,36.61,36.57,36.61,84998.0,27.5887,27.6189,27.5887,27.6189,84998.0
2016-04-13 14:40:00,36.61,36.61,36.59,36.59,49694.0,27.6189,27.6189,27.6038,27.6038,49694.0
2016-04-13 14:50:00,36.6,36.6,36.57,36.59,71893.0,27.6114,27.6114,27.5887,27.6038,71893.0
2016-04-13 15:00:00,36.58,36.62,36.58,36.62,80585.0,27.5963,27.6264,27.5963,27.6264,80585.0
2016-04-13 15:10:00,36.62,36.62,36.6,36.61,99741.0,27.6264,27.6264,27.6114,27.6189,99741.0
2016-04-13 15:20:00,36.61,36.62,36.6,36.62,63119.0,27.6189,27.6264,27.6114,27.6264,63119.0
2016-04-13 15:30:00,36.62,36.65,36.61,36.64,175702.0,27.6264,27.6491,27.6189,27.6415,175702.0
2016-04-13 15:40:00,36.63,36.64,36.6,36.6,153381.0,27.634,27.6415,27.6114,27.6114,153381.0
2016-04-13 15:50:00,36.61,36.62,36.58,36.59,466980.0,27.6189,27.6264,27.5963,27.6038,466980.0
2016-04-14 09:30:00,36.72,36.73,36.66,36.67,115229.0,27.7019,27.7094,27.6566,27.6642,115229.0
2016-04-14 09:40:00,36.68,36.69,36.65,36.68,96703.0,27.6717,27.6793,27.6491,27.6717,96703.0
2016-04-14 09:50:00,36.68,36.68,36.6,36.62,119460.0,27.6717,27.6717,27.6114,27.6264,119460.0
2016-04-14 10:00:00,36.62,36.66,36.6,36.64,124573.0,27.6264,27.6566,27.6114,27.6415,124573.0
2016-04-14 10:10:00,36.64,36.65,36.61,36.62,98342.0,27.6415,27.6491,27.6189,27.6264,98342.0
2016-04-14 10:20:00,36.63,36.69,36.62,36.68,167249.0,27.634,27.6793,27.6264,27.6717,167249.0
2016-04-14 10:30:00,36.68,36.69,36.62,36.62,84626.0,27.6717,27.6793,27.6264,27.6264,84626.0
2016-04-14 10:40:00,36.62,36.66,36.62,36.65,43970.0,27.6264,27.6566,27.6264,27.6491,43970.0
2016-04-14 10:50:00,36.65,36.69,36.65,36.66,94334.0,27.6491,27.6793,27.6491,27.6566,94334.0
2016-04-14 11:00:00,36.66,36.68,36.65,36.67,133364.0,27.6566,27.6717,27.6491,27.6642,133364.0
2016-04-14 11:10:00,36.67,36.69,36.65,36.68,48766.0,27.6642,27.6793,27.6491,27.6717,48766.0
2016-04-14 11:20:00,36.67,36.68,36.63,36.66,81537.0,27.6642,27.6717,27.634,27.6566,81537.0
2016-04-14 11:30:00,36.66,36.7,36.66,36.7,133055.0,27.6566,27.6868,27.6566,27.6868,133055.0
2016-04-14 11:40:00,36.7,36.72,36.68,36.72,82143.0,27.6868,27.7019,27.6717,27.7019,82143.0
2016-04-14 11:50:00,36.72,36.72,36.69,36.69,48150.0,27.7019,27.7019,27.6793,27.6793,48150.0
2016-04-14 12:00:00,36.69,36.71,36.67,36.7,39032.0,27.6793,27.6943,27.6642,27.6868,39032.0
2016-04-14 12:10:00,36.7,36.73,36.7,36.73,225579.0,27.6868,27.7094,27.6868,27.7094,225579.0
2016-04-14 12:20:00,36.73,36.74,36.71,36.73,47816.0,27.7094,27.717,27.6943,27.7094,47816.0
2016-04-14 12:30:00,36.72,36.72,36.7,36.71,103083.0,27.7019,27.7019,27.6868,27.6943,103083.0
2016-04-14 12:40:00,36.71,36.75,36.71,36.73,120022.0,27.6943,27.7245,27.6943,27.7094,120022.0
2016-04-14 12:50:00,36.72,36.73,36.7,36.73,52374.0,27.7019,27.7094,27.6868,27.7094,52374.0
2016-04-14 13:00:00,36.73,36.76,36.72,36.74,75988.0,27.7094,27.7321,27.7019,27.717,75988.0
2016-04-14 13:10:00,36.75,36.75,36.71,36.72,61536.0,27.7245,27.7245,27.6943,27.7019,61536.0
2016-04-14 13:20:00,36.72,36.73,36.7,36.72,74935.0,27.7019,27.7094,27.6868,27.7019,74935.0
2016-04-14 13:30:00,36.72,36.73,36.69,36.7,51834.0,27.7019,27.7094,27.6793,27.6868,51834.0
2016-04-14 13:40:00,36.7,36.71,36.69,36.7,69600.0,27.6868,27.6943,27.6793,27.6868,69600.0
2016-04-14 13:50:00,36.7,36.72,36.69,36.7,77044.0,27.6868,27.7019,27.6793,27.6868,77044.0
2016-04-14 14:00:00,36.69,36.72,36.68,36.72,219359.0,27.6793,27.7019,27.6717,27.7019,219359.0
2016-04-14 14:10:00,36.72,36.72,36.7,36.71,181672.0,27.7019,27.7019,27.6868,27.6943,181672.0
2016-04-14 14:20:00,36.7,36.73,36.69,36.7,287772.0,27.6868,27.7094,27.6793,27.6868,287772.0
2016-04-14 14:30:00,36.69,36.7,36.65,36.67,145767.0,27.6793,27.6868,27.6491,27.6642,145767.0
2016-04-14 14:40:00,36.67,36.68,36.66,36.66,98242.0,27.6642,27.6717,27.6566,27.6566,98242.0
2016-04-14 14:50:00,36.66,36.69,36.65,36.66,94194.0,27.6566,27.6793,27.6491,27.6566,94194.0
2016-04-14 15:00:00,36.67,36.69,36.66,36.68,77847.0,27.6642,27.6793,27.6566,27.6717,77847.0
2016-04-14 15:10:00,36.67,36.68,36.64,36.66,95776.0,27.6642,27.6717,27.6415,27.6566,95776.0
2016-04-14 15:20:00,36.66,36.68,36.65,36.65,87830.0,27.6566,27.6717,27.6491,27.6491,87830.0
2016-04-14 15:30:00,36.65,36.69,36.65,36.68,246208.0,27.6491,27.6793,27.6491,27.6717,246208.0
2016-04-14 15:40:00,36.68,36.68,36.66,36.66,132249.0,27.6717,27.6717,27.6566,27.6566,132249.0
2016-04-14 15:50:00,36.67,36.68,36.64,36.65,994671.0,27.6642,27.6717,27.6415,27.6491,994671.0
2016-04-15 09:30:00,36.63,36.63,36.58,36.61,111294.0,27.634,27.634,27.5963,27.6189,111294.0
2016-04-15 09:40:00,36.62,36.63,36.59,36.59,101243.0,27.6264,27.634,27.6038,27.6038,101243.0
2016-04-15 09:50:00,36.6,36.62,36.58,36.59,40983.0,27.6114,27.6264,27.5963,27.6038,40983.0
2016-04-15 10:00:00,36.59,36.61,36.57,36.57,108120.0,27.6038,27.6189,27.5887,27.5887,108120.0
2016-04-15 10:10:00,36.57,36.6,36.56,36.6,87019.0,27.5887,27.6114,27.5812,27.6114,87019.0
2016-04-15 10:20:00,36.59,36.62,36.58,36.61,254582.0,27.6038,27.6264,27.5963,27.6189,254582.0
2016-04-15 10:30:00,36.62,36.64,36.61,36.62,150185.0,27.6264,27.6415,27.6189,27.6264,150185.0
2016-04-15 10:40:00,36.63,36.65,36.61,36.63,112808.0,27.634,27.6491,27.6189,27.634,112808.0
2016-04-15 10:50:00,36.64,36.64,36.6,36.6,137047.0,27.6415,27.6415,27.6114,27.6114,137047.0
2016-04-15 11:00:00,36.6,36.64,36.59,36.63,130015.0,27.6114,27.6415,27.6038,27.634,130015.0
2016-04-15 11:10:00,36.63,36.63,36.61,36.62,115649.0,27.634,27.634,27.6189,27.6264,115649.0
2016-04-15 11:20:00,36.62,36.64,36.6,36.62,91528.0,27.6264,27.6415,27.6114,27.6264,91528.0
2016-04-15 11:30:00,36.62,36.64,36.61,36.63,82697.0,27.6264,27.6415,27.6189,27.634,82697.0
2016-04-15 11:40:00,36.62,36.65,36.61,36.64,67314.0,27.6264,27.6491,27.6189,27.6415,67314.0
2016-04-15 11:50:00,36.65,36.65,36.63,36.64,62010.0,27.6491,27.6491,27.634,27.6415,62010.0
2016-04-15 12:00:00,36.65,36.66,36.63,36.65,44551.0,27.6491,27.6566,27.634,27.6491,44551.0
2016-04-15 12:10:00,36.65,36.66,36.64,36.65,85092.0,27.6491,27.6566,27.6415,27.6491,85092.0
2016-04-15 12:20:00,36.65,36.67,36.64,36.65,49580.0,27.6491,27.6642,27.6415,27.6491,49580.0
2016-04-15 12:30:00,36.66,36.67,36.64,36.66,61640.0,27.6566,27.6642,27.6415,27.6566,61640.0
2016-04-15 12:40:00,36.66,36.66,36.64,36.66,86189.0,27.6566,27.6566,27.6415,27.6566,86189.0
2016-04-15 12:50:00,36.66,36.66,36.63,36.63,93324.0,27.6566,27.6566,27.634,27.634,93324.0
2016-04-15 13:00:00,36.63,36.65,36.63,36.63,119522.0,27.634,27.6491,27.634,27.634,119522.0
2016-04-15 13:10:00,36.63,36.64,36.61,36.61,75018.0,27.634,27.6415,27.6189,27.6189,75018.0
2016-04-15 13:20:00,36.61,36.62,36.59,36.61,59415.0,27.6189,27.6264,27.6038,27.6189,59415.0
2016-04-15 13:30:00,36.6,36.61,36.56,36.56,71297.0,27.6114,27.6189,27.5812,27.5812,71297.0
2016-04-15 13:40:00,36.57,36.58,36.55,36.57,102044.0,27.5887,27.5963,27.5736,27.5887,102044.0
2016-04-15 13:50:00,36.56,36.59,36.56,36.58,132401.0,27.5812,27.6038,27.5812,27.5963,132401.0
2016-04-15 14:00:00,36.58,36.59,36.55,36.56,81111.0,27.5963,27.6038,27.5736,27.5812,81111.0
2016-04-15 14:10:00,36.56,36.57,36.54,36.57,151896.0,27.5812,27.5887,27.5661,27.5887,151896.0
2016-04-15 14:20:00,36.56,36.59,36.55,36.58,124341.0,27.5812,27.6038,27.5736,27.5963,124341.0
2016-04-15 14:30:00,36.59,36.6,36.58,36.59,149051.0,27.6038,27.6114,27.5963,27.6038,149051.0
2016-04-15 14:40:00,36.6,36.6,36.59,36.59,266356.0,27.6114,27.6114,27.6038,27.6038,266356.0
2016-04-15 14:50:00,36.6,36.62,36.59,36.62,159531.0,27.6114,27.6264,27.6038,27.6264,159531.0
2016-04-15 15:00:00,36.62,36.62,36.6,36.6,112881.0,27.6264,27.6264,27.6114,27.6114,112881.0
2016-04-15 15:10:00,36.61,36.62,36.59,36.59,132736.0,27.6189,27.6264,27.6038,27.6038,132736.0
2016-04-15 15:20:00,36.59,36.62,36.59,36.61,138600.0,27.6038,27.6264,27.6038,27.6189,138600.0
2016-04-15 15:30:00,36.6,36.61,36.6,36.61,143152.0,27.6114,27.6189,27.6114,27.6189,143152.0
2016-04-15 15:40:00,36.6,36.6,36.58,36.58,225655.0,27.6114,27.6114,27.5963,27.5963,225655.0
2016-04-15 15:50:00,36.59,36.59,36.54,36.55,707198.0,27.6038,27.6038,27.5661,27.5736,707198.0
2016-04-18 09:30:00,36.48,36.55,36.46,36.55,168432.0,27.5208,27.5736,27.5057,27.5736,168432.0
2016-04-18 09:40:00,36.55,36.61,36.55,36.6,57502.0,27.5736,27.6189,27.5736,27.6114,57502.0
2016-04-18 09:50:00,36.6,36.64,36.58,36.62,57017.0,27.6114,27.6415,27.5963,27.6264,57017.0
2016-04-18 10:00:00,36.63,36.72,36.63,36.7,84714.0,27.634,27.7019,27.634,27.6868,84714.0
2016-04-18 10:10:00,36.69,36.73,36.67,36.69,102717.0,27.6793,27.7094,27.6642,27.6793,102717.0
2016-04-18 10:20:00,36.69,36.76,36.69,36.75,133334.0,27.6793,27.7321,27.6793,27.7245,133334.0
2016-04-18 10:30:00,36.75,36.8,36.75,36.78,93237.0,27.7245,27.7622,27.7245,27.7471,93237.0
2016-04-18 10:40:00,36.77,36.81,36.77,36.79,69031.0,27.7396,27.7698,27.7396,27.7547,69031.0
2016-04-18 10:50:00,36.78,36.86,36.77,36.83,100415.0,27.7471,27.8075,27.7396,27.7849,100415.0
2016-04-18 11:00:00,36.83,36.83,36.79,36.8,83021.0,27.7849,27.7849,27.7547,27.7622,83021.0
2016-04-18 11:10:00,36.81,36.83,36.8,36.82,418032.0,27.7698,27.7849,27.7622,27.7773,418032.0
2016-04-18 11:20:00,36.82,36.85,36.79,36.82,100332.0,27.7773,27.8,27.7547,27.7773,100332.0
2016-04-18 11:30:00,36.83,36.85,36.79,36.81,140619.0,27.7849,27.8,27.7547,27.7698,140619.0
2016-04-18 11:40:00,36.81,36.82,36.79,36.79,100473.0,27.7698,27.7773,27.7547,27.7547,100473.0
2016-04-18 11:50:00,36.79,36.81,36.78,36.81,80916.0,27.7547,27.7698,27.7471,27.7698,80916.0
2016-04-18 12:00:00,36.8,36.84,36.8,36.83,54649.0,27.7622,27.7924,27.7622,27.7849,54649.0
2016-04-18 12:10:00,36.83,36.84,36.82,36.84,32337.0,27.7849,27.7924,27.7773,27.7924,32337.0
2016-04-18 12:20:00,36.84,36.86,36.83,36.86,83331.0,27.7924,27.8075,27.7849,27.8075,83331.0
2016-04-18 12:30:00,36.86,36.89,36.85,36.86,70177.0,27.8075,27.8301,27.8,27.8075,70177.0
2016-04-18 12:40:00,36.85,36.88,36.85,36.87,140168.0,27.8,27.8226,27.8,27.815,140168.0
2016-04-18 12:50:00,36.87,36.88,36.86,36.87,88568.0,27.815,27.8226,27.8075,27.815,88568.0
2016-04-18 13:00:00,36.87,36.87,36.84,36.85,56325.0,27.815,27.815,27.7924,27.8,56325.0
2016-04-18 13:10:00,36.84,36.85,36.82,36.83,78438.0,27.7924,27.8,27.7773,27.7849,78438.0
2016-04-18 13:20:00,36.83,36.86,36.82,36.84,60385.0,27.7849,27.8075,27.7773,27.7924,60385.0
2016-04-18 13:30:00,36.85,36.86,36.83,36.85,39156.0,27.8,27.8075,27.7849,27.8,39156.0
2016-04-18 13:40:00,36.85,36.88,36.84,36.87,129293.0,27.8,27.8226,27.7924,27.815,129293.0
2016-04-18 13:50:00,36.86,36.87,36.84,36.86,51175.0,27.8075,27.815,27.7924,27.8075,51175.0
2016-04-18 14:00:00,36.85,36.86,36.82,36.84,80437.0,27.8,27.8075,27.7773,27.7924,80437.0
2016-04-18 14:10:00,36.85,36.85,36.83,36.85,221625.0,27.8,27.8,27.7849,27.8,221625.0
2016-04-18 14:20:00,36.84,36.87,36.84,36.85,244293.0,27.7924,27.815,27.7924,27.8,244293.0
2016-04-18 14:30:00,36.86,36.88,36.84,36.87,108693.0,27.8075,27.8226,27.7924,27.815,108693.0
2016-04-18 14:40:00,36.86,36.89,36.86,36.89,79509.0,27.8075,27.8301,27.8075,27.8301,79509.0
2016-04-18 14:50:00,36.89,36.9,36.86,36.87,65415.0,27.8301,27.8377,27.8075,27.815,65415.0
2016-04-18 15:00:00,36.86,36.87,36.84,36.85,129616.0,27.8075,27.815,27.7924,27.8,129616.0
2016-04-18 15:10:00,36.85,36.85,36.83,36.84,67680.0,27.8,27.8,27.7849,27.7924,67680.0
2016-04-18 15:20:00,36.84,36.86,36.83,36.84,97392.0,27.7924,27.8075,27.7849,27.7924,97392.0
2016-04-18 15:30:00,36.84,36.86,36.83,36.85,104914.0,27.7924,27.8075,27.7849,27.8,104914.0
2016-04-18 15:40:00,36.84,36.87,36.84,36.85,217314.0,27.7924,27.815,27.7924,27.8,217314.0
2016-04-18 15:50:00,36.86,36.86,36.84,36.86,164398.0,27.8075,27.8075,27.7924,27.8075,164398.0
2016-04-19 09:30:00,37.4,37.44,37.39,37.41,148649.0,28.2149,28.2451,28.2073,28.2224,148649.0
2016-04-19 09:40:00,37.41,37.44,37.38,37.44,93107.0,28.2224,28.2451,28.1998,28.2451,93107.0
2016-04-19 09:50:00,37.44,37.52,37.43,37.51,65130.0,28.2451,28.3054,28.2375,28.2979,65130.0
2016-04-19 10:00:00,37.52,37.55,37.51,37.52,62484.0,28.3054,28.328,28.2979,28.3054,62484.0
2016-04-19 10:10:00,37.52,37.55,37.51,37.54,76525.0,28.3054,28.328,28.2979,28.3205,76525.0
2016-04-19 10:20:00,37.54,37.54,37.5,37.51,185867.0,28.3205,28.3205,28.2903,28.2979,185867.0
2016-04-19 10:30:00,37.51,37.52,37.47,37.48,106346.0,28.2979,28.3054,28.2677,28.2752,106346.0
2016-04-19 10:40:00,37.48,37.48,37.44,37.45,107856.0,28.2752,28.2752,28.2451,28.2526,107856.0
2016-04-19 10:50:00,37.45,37.53,37.45,37.52,90713.0,28.2526,28.313,28.2526,28.3054,90713.0
2016-04-19 11:00:00,37.52,37.57,37.51,37.57,81715.0,28.3054,28.3431,28.2979,28.3431,81715.0
2016-04-19 11:10:00,37.57,37.57,37.53,37.53,28414.0,28.3431,28.3431,28.313,28.313,28414.0
2016-04-19 11:20:00,37.54,37.54,37.51,37.52,67117.0,28.3205,28.3205,28.2979,28.3054,67117.0
2016-04-19 11:30:00,37.53,37.54,37.5,37.52,108794.0,28.313,28.3205,28.2903,28.3054,108794.0
2016-04-19 11:40:00,37.53,37.53,37.49,37.5,71008.0,28.313,28.313,28.2828,28.2903,71008.0
2016-04-19 11:50:00,37.49,37.5,37.44,37.44,75732.0,28.2828,28.2903,28.2451,28.2451,75732.0
2016-04-19 12:00:00,37.44,37.45,37.4,37.4,58009.0,28.2451,28.2526,28.2149,28.2149,58009.0
2016-04-19 12:10:00,37.41,37.42,37.37,37.38,91487.0,28.2224,28.23,28.1922,28.1998,91487.0
2016-04-19 12:20:00,37.37,37.41,37.36,37.4,200316.0,28.1922,28.2224,28.1847,28.2149,200316.0
2016-04-19 12:30:00,37.4,37.41,37.38,37.4,162232.0,28.2149,28.2224,28.1998,28.2149,162232.0
2016-04-19 12:40:00,37.4,37.4,37.35,37.35,111712.0,28.2149,28.2149,28.1772,28.1772,111712.0
2016-04-19 12:50:00,37.35,37.43,37.35,37.43,87690.0,28.1772,28.2375,28.1772,28.2375,87690.0
2016-04-19 13:00:00,37.43,37.45,37.42,37.44,78218.0,28.2375,28.2526,28.23,28.2451,78218.0
2016-04-19 13:10:00,37.44,37.46,37.42,37.45,149775.0,28.2451,28.2601,28.23,28.2526,149775.0
2016-04-19 13:20:00,37.44,37.48,37.44,37.45,197169.0,28.2451,28.2752,28.2451,28.2526,197169.0
2016-04-19 13:30:00,37.45,37.46,37.43,37.45,54255.0,28.2526,28.2601,28.2375,28.2526,54255.0
2016-04-19 13:40:00,37.44,37.49,37.44,37.49,318087.0,28.2451,28.2828,28.2451,28.2828,318087.0
2016-04-19 13:50:00,37.49,37.5,37.47,37.49,260646.0,28.2828,28.2903,28.2677,28.2828,260646.0
2016-04-19 14:00:00,37.49,37.52,37.48,37.5,157901.0,28.2828,28.3054,28.2752,28.2903,157901.0
2016-04-19 14:10:00,37.5,37.52,37.49,37.51,198100.0,28.2903,28.3054,28.2828,28.2979,198100.0
2016-04-19 14:20:00,37.5,37.52,37.49,37.5,231210.0,28.2903,28.3054,28.2828,28.2903,231210.0
2016-04-19 14:30:00,37.49,37.51,37.48,37.48,73667.0,28.2828,28.2979,28.2752,28.2752,73667.0
2016-04-19 14:40:00,37.49,37.52,37.48,37.51,167379.0,28.2828,28.3054,28.2752,28.2979,167379.0
2016-04-19 14:50:00,37.52,37.52,37.49,37.5,219071.0,28.3054,28.3054,28.2828,28.2903,219071.0
2016-04-19 15:00:00,37.5,37.5,37.47,37.49,100095.0,28.2903,28.2903,28.2677,28.2828,100095.0
2016-04-19 15:10:00,37.48,37.54,37.48,37.52,272380.0,28.2752,28.3205,28.2752,28.3054,272380.0
2016-04-19 15:20:00,37.52,37.54,37.51,37.52,160013.0,28.3054,28.3205,28.2979,28.3054,160013.0
2016-04-19 15:30:00,37.53,37.54,37.51,37.53,314325.0,28.313,28.3205,28.2979,28.313,314325.0
2016-04-19 15:40:00,37.52,37.53,37.5,37.51,187101.0,28.3054,28.313,28.2903,28.2979,187101.0
2016-04-19 15:50:00,37.51,37.52,37.5,37.52,287192.0,28.2979,28.3054,28.2903,28.3054,287192.0
2016-04-20 09:30:00,37.49,37.53,37.47,37.48,132206.0,28.2828,28.313,28.2677,28.2752,132206.0
2016-04-20 09:40:00,37.48,37.49,37.46,37.47,126723.0,28.2752,28.2828,28.2601,28.2677,126723.0
2016-04-20 09:50:00,37.46,37.51,37.46,37.48,99277.0,28.2601,28.2979,28.2601,28.2752,99277.0
2016-04-20 10:00:00,37.49,37.49,37.45,37.48,150987.0,28.2828,28.2828,28.2526,28.2752,150987.0
2016-04-20 10:10:00,37.48,37.49,37.44,37.44,105815.0,28.2752,28.2828,28.2451,28.2451,105815.0
2016-04-20 10:20:00,37.44,37.47,37.42,37.43,209022.0,28.2451,28.2677,28.23,28.2375,209022.0
2016-04-20 10:30:00,37.42,37.46,37.41,37.43,177834.0,28.23,28.2601,28.2224,28.2375,177834.0
2016-04-20 10:40:00,37.43,37.45,37.41,37.44,128825.0,28.2375,28.2526,28.2224,28.2451,128825.0
2016-04-20 10:50:00,37.45,37.51,37.44,37.5,203501.0,28.2526,28.2979,28.2451,28.2903,203501.0
2016-04-20 11:00:00,37.5,37.56,37.49,37.55,57395.0,28.2903,28.3356,28.2828,28.328,57395.0
2016-04-20 11:10:00,37.55,37.57,37.54,37.56,108582.0,28.328,28.3431,28.3205,28.3356,108582.0
2016-04-20 11:20:00,37.56,37.64,37.56,37.62,195557.0,28.3356,28.3959,28.3356,28.3809,195557.0
2016-04-20 11:30:00,37.62,37.62,37.58,37.59,199543.0,28.3809,28.3809,28.3507,28.3582,199543.0
2016-04-20 11:40:00,37.59,37.64,37.58,37.62,68472.0,28.3582,28.3959,28.3507,28.3809,68472.0
2016-04-20 11:50:00,37.62,37.62,37.58,37.59,89768.0,28.3809,28.3809,28.3507,28.3582,89768.0
2016-04-20 12:00:00,37.59,37.61,37.58,37.61,66019.0,28.3582,28.3733,28.3507,28.3733,66019.0
2016-04-20 12:10:00,37.61,37.61,37.59,37.6,99481.0,28.3733,28.3733,28.3582,28.3658,99481.0
2016-04-20 12:20:00,37.6,37.61,37.58,37.6,83300.0,28.3658,28.3733,28.3507,28.3658,83300.0
2016-04-20 12:30:00,37.6,37.64,37.59,37.64,64794.0,28.3658,28.3959,28.3582,28.3959,64794.0
2016-04-20 12:40:00,37.64,37.66,37.63,37.65,110189.0,28.3959,28.411,28.3884,28.4035,110189.0
2016-04-20 12:50:00,37.66,37.66,37.62,37.63,36925.0,28.411,28.411,28.3809,28.3884,36925.0
2016-04-20 13:00:00,37.63,37.65,37.61,37.62,95896.0,28.3884,28.4035,28.3733,28.3809,95896.0
2016-04-20 13:10:00,37.62,37.64,37.61,37.63,90602.0,28.3809,28.3959,28.3733,28.3884,90602.0
2016-04-20 13:20:00,37.62,37.64,37.62,37.63,85036.0,28.3809,28.3959,28.3809,28.3884,85036.0
2016-04-20 13:30:00,37.64,37.65,37.62,37.64,117772.0,28.3959,28.4035,28.3809,28.3959,117772.0
2016-04-20 13:40:00,37.65,37.68,37.64,37.66,105540.0,28.4035,28.4261,28.3959,28.411,105540.0
2016-04-20 13:50:00,37.66,37.69,37.66,37.67,47450.0,28.411,28.4337,28.411,28.4186,47450.0
2016-04-20 14:00:00,37.66,37.67,37.65,37.66,82697.0,28.411,28.4186,28.4035,28.411,82697.0
2016-04-20 14:10:00,37.66,37.69,37.66,37.68,137677.0,28.411,28.4337,28.411,28.4261,137677.0
2016-04-20 14:20:00,37.69,37.7,37.66,37.67,108612.0,28.4337,28.4412,28.411,28.4186,108612.0
2016-04-20 14:30:00,37.67,37.69,37.66,37.68,216629.0,28.4186,28.4337,28.411,28.4261,216629.0
2016-04-20 14:40:00,37.68,37.68,37.65,37.66,69961.0,28.4261,28.4261,28.4035,28.411,69961.0
2016-04-20 14:50:00,37.66,37.67,37.66,37.66,56344.0,28.411,28.4186,28.411,28.411,56344.0
2016-04-20 15:00:00,37.66,37.68,37.63,37.63,111628.0,28.411,28.4261,28.3884,28.3884,111628.0
2016-04-20 15:10:00,37.64,37.64,37.6,37.6,90272.0,28.3959,28.3959,28.3658,28.3658,90272.0
2016-04-20 15:20:00,37.61,37.61,37.6,37.6,72047.0,28.3733,28.3733,28.3658,28.3658,72047.0
2016-04-20 15:30:00,37.59,37.6,37.56,37.57,107011.0,28.3582,28.3658,28.3356,28.3431,107011.0
2016-04-20 15:40:00,37.56,37.57,37.52,37.53,363337.0,28.3356,28.3431,28.3054,28.313,363337.0
2016-04-20 15:50:00,37.52,37.55,37.5,37.52,233746.0,28.3054,28.328,28.2903,28.3054,233746.0
2016-04-21 09:30:00,37.49,37.51,37.4,37.41,69352.0,28.2828,28.2979,28.2149,28.2224,69352.0
2016-04-21 09:40:00,37.4,37.4,37.33,37.35,126046.0,28.2149,28.2149,28.1621,28.1772,126046.0
2016-04-21 09:50:00,37.35,37.39,37.29,37.3,61378.0,28.1772,28.2073,28.1319,28.1394,61378.0
2016-04-21 10:00:00,37.3,37.35,37.28,37.33,73393.0,28.1394,28.1772,28.1244,28.1621,73393.0
2016-04-21 10:10:00,37.33,37.38,37.3,37.36,137234.0,28.1621,28.1998,28.1394,28.1847,137234.0
2016-04-21 10:20:00,37.37,37.38,37.32,37.33,207129.0,28.1922,28.1998,28.1545,28.1621,207129.0
2016-04-21 10:30:00,37.33,37.43,37.3,37.42,124856.0,28.1621,28.2375,28.1394,28.23,124856.0
2016-04-21 10:40:00,37.43,37.45,37.37,37.39,110813.0,28.2375,28.2526,28.1922,28.2073,110813.0
2016-04-21 10:50:00,37.39,37.46,37.37,37.44,83114.0,28.2073,28.2601,28.1922,28.2451,83114.0
2016-04-21 11:00:00,37.43,37.46,37.4,37.41,141431.0,28.2375,28.2601,28.2149,28.2224,141431.0
2016-04-21 11:10:00,37.41,37.43,37.39,37.41,58401.0,28.2224,28.2375,28.2073,28.2224,58401.0
2016-04-21 11:20:00,37.42,37.47,37.4,37.46,112646.0,28.23,28.2677,28.2149,28.2601,112646.0
2016-04-21 11:30:00,37.47,37.47,37.4,37.42,152911.0,28.2677,28.2677,28.2149,28.23,152911.0
2016-04-21 11:40:00,37.41,37.41,37.37,37.39,115282.0,28.2224,28.2224,28.1922,28.2073,115282.0
2016-04-21 11:50:00,37.38,37.42,37.37,37.37,59094.0,28.1998,28.23,28.1922,28.1922,59094.0
2016-04-21 12:00:00,37.37,37.39,37.35,37.39,65135.0,28.1922,28.2073,28.1772,28.2073,65135.0
2016-04-21 12:10:00,37.38,37.41,37.36,37.4,92615.0,28.1998,28.2224,28.1847,28.2149,92615.0
2016-04-21 12:20:00,37.4,37.41,37.37,37.38,100419.0,28.2149,28.2224,28.1922,28.1998,100419.0
2016-04-21 12:30:00,37.39,37.41,37.36,37.37,70536.0,28.2073,28.2224,28.1847,28.1922,70536.0
2016-04-21 12:40:00,37.37,37.4,37.37,37.37,151325.0,28.1922,28.2149,28.1922,28.1922,151325.0
2016-04-21 12:50:00,37.37,37.39,37.35,37.36,62558.0,28.1922,28.2073,28.1772,28.1847,62558.0
2016-04-21 13:00:00,37.36,37.39,37.32,37.32,149611.0,28.1847,28.2073,28.1545,28.1545,149611.0
2016-04-21 13:10:00,37.32,37.34,37.31,37.33,47638.0,28.1545,28.1696,28.147,28.1621,47638.0
2016-04-21 13:20:00,37.33,37.37,37.33,37.34,71064.0,28.1621,28.1922,28.1621,28.1696,71064.0
2016-04-21 13:30:00,37.33,37.34,37.31,37.33,64082.0,28.1621,28.1696,28.147,28.1621,64082.0
2016-04-21 13:40:00,37.33,37.35,37.31,37.32,131302.0,28.1621,28.1772,28.147,28.1545,131302.0
2016-04-21 13:50:00,37.32,37.32,37.27,37.28,69391.0,28.1545,28.1545,28.1168,28.1244,69391.0
2016-04-21 14:00:00,37.28,37.3,37.26,37.29,111879.0,28.1244,28.1394,28.1093,28.1319,111879.0
2016-04-21 14:10:00,37.29,37.33,37.28,37.29,172309.0,28.1319,28.1621,28.1244,28.1319,172309.0
2016-04-21 14:20:00,37.28,37.3,37.26,37.27,158088.0,28.1244,28.1394,28.1093,28.1168,158088.0
2016-04-21 14:30:00,37.27,37.27,37.21,37.22,180885.0,28.1168,28.1168,28.0715,28.0791,180885.0
2016-04-21 14:40:00,37.22,37.24,37.2,37.24,152164.0,28.0791,28.0942,28.064,28.0942,152164.0
2016-04-21 14:50:00,37.25,37.27,37.23,37.26,187638.0,28.1017,28.1168,28.0866,28.1093,187638.0
2016-04-21 15:00:00,37.26,37.31,37.25,37.28,167114.0,28.1093,28.147,28.1017,28.1244,167114.0
2016-04-21 15:10:00,37.29,37.3,37.26,37.26,78795.0,28.1319,28.1394,28.1093,28.1093,78795.0
2016-04-21 15:20:00,37.27,37.27,37.22,37.24,94548.0,28.1168,28.1168,28.0791,28.0942,94548.0
2016-04-21 15:30:00,37.24,37.28,37.23,37.25,81754.0,28.0942,28.1244,28.0866,28.1017,81754.0
2016-04-21 15:40:00,37.26,37.31,37.25,37.3,151251.0,28.1093,28.147,28.1017,28.1394,151251.0
2016-04-21 15:50:00,37.29,37.3,37.27,37.3,224944.0,28.1319,28.1394,28.1168,28.1394,224944.0
2016-04-22 09:30:00,37.28,37.32,37.25,37.31,163929.0,28.1244,28.1545,28.1017,28.147,163929.0
2016-04-22 09:40:00,37.3,37.36,37.29,37.34,114673.0,28.1394,28.1847,28.1319,28.1696,114673.0
2016-04-22 09:50:00,37.34,37.36,37.32,37.35,814109.0,28.1696,28.1847,28.1545,28.1772,814109.0
2016-04-22 10:00:00,37.35,37.37,37.33,37.33,119421.0,28.1772,28.1922,28.1621,28.1621,119421.0
2016-04-22 10:10:00,37.34,37.38,37.33,37.34,121082.0,28.1696,28.1998,28.1621,28.1696,121082.0
2016-04-22 10:20:00,37.34,37.34,37.31,37.31,159877.0,28.1696,28.1696,28.147,28.147,159877.0
2016-04-22 10:30:00,37.32,37.35,37.25,37.26,208946.0,28.1545,28.1772,28.1017,28.1093,208946.0
2016-04-22 10:40:00,37.25,37.26,37.19,37.21,90432.0,28.1017,28.1093,28.0565,28.0715,90432.0
2016-04-22 10:50:00,37.2,37.25,37.19,37.19,82799.0,28.064,28.1017,28.0565,28.0565,82799.0
2016-04-22 11:00:00,37.2,37.24,37.2,37.22,115233.0,28.064,28.0942,28.064,28.0791,115233.0
2016-04-22 11:10:00,37.22,37.23,37.18,37.2,94063.0,28.0791,28.0866,28.0489,28.064,94063.0
2016-04-22 11:20:00,37.2,37.22,37.17,37.2,82064.0,28.064,28.0791,28.0414,28.064,82064.0
2016-04-22 11:30:00,37.2,37.26,37.2,37.26,61226.0,28.064,28.1093,28.064,28.1093,61226.0
2016-04-22 11:40:00,37.26,37.26,37.22,37.24,34311.0,28.1093,28.1093,28.0791,28.0942,34311.0
2016-04-22 11:50:00,37.25,37.25,37.21,37.25,75851.0,28.1017,28.1017,28.0715,28.1017,75851.0
2016-04-22 12:00:00,37.25,37.25,37.21,37.23,50911.0,28.1017,28.1017,28.0715,28.0866,50911.0
2016-04-22 12:10:00,37.23,37.24,37.18,37.2,69885.0,28.0866,28.0942,28.0489,28.064,69885.0
2016-04-22 12:20:00,37.19,37.2,37.15,37.15,71990.0,28.0565,28.064,28.0263,28.0263,71990.0
2016-04-22 12:30:00,37.16,37.21,37.15,37.2,94587.0,28.0338,28.0715,28.0263,28.064,94587.0
2016-04-22 12:40:00,37.2,37.2,37.15,37.15,53737.0,28.064,28.064,28.0263,28.0263,53737.0
2016-04-22 12:50:00,37.15,37.17,37.14,37.15,70932.0,28.0263,28.0414,28.0187,28.0263,70932.0
2016-04-22 13:00:00,37.15,37.2,37.15,37.19,49062.0,28.0263,28.064,28.0263,28.0565,49062.0
2016-04-22 13:10:00,37.19,37.2,37.17,37.17,154175.0,28.0565,28.064,28.0414,28.0414,154175.0
2016-04-22 13:20:00,37.18,37.18,37.15,37.16,65670.0,28.0489,28.0489,28.0263,28.0338,65670.0
2016-04-22 13:30:00,37.17,37.19,37.16,37.19,93990.0,28.0414,28.0565,28.0338,28.0565,93990.0
2016-04-22 13:40:00,37.19,37.25,37.19,37.23,100930.0,28.0565,28.1017,28.0565,28.0866,100930.0
2016-04-22 13:50:00,37.24,37.25,37.23,37.24,83633.0,28.0942,28.1017,28.0866,28.0942,83633.0
2016-04-22 14:00:00,37.24,37.28,37.23,37.26,71290.0,28.0942,28.1244,28.0866,28.1093,71290.0
2016-04-22 14:10:00,37.26,37.29,37.25,37.29,66356.0,28.1093,28.1319,28.1017,28.1319,66356.0
2016-04-22 14:20:00,37.28,37.32,37.28,37.32,96524.0,28.1244,28.1545,28.1244,28.1545,96524.0
2016-04-22 14:30:00,37.32,37.32,37.3,37.31,67953.0,28.1545,28.1545,28.1394,28.147,67953.0
2016-04-22 14:40:00,37.31,37.33,37.3,37.32,112949.0,28.147,28.1621,28.1394,28.1545,112949.0
2016-04-22 14:50:00,37.32,37.32,37.3,37.32,122534.0,28.1545,28.1545,28.1394,28.1545,122534.0
2016-04-22 15:00:00,37.32,37.32,37.29,37.32,83743.0,28.1545,28.1545,28.1319,28.1545,83743.0
2016-04-22 15:10:00,37.32,37.34,37.3,37.3,160287.0,28.1545,28.1696,28.1394,28.1394,160287.0
2016-04-22 15:20:00,37.31,37.32,37.29,37.3,144658.0,28.147,28.1545,28.1319,28.1394,144658.0
2016-04-22 15:30:00,37.31,37.31,37.29,37.29,91029.0,28.147,28.147,28.1319,28.1319,91029.0
2016-04-22 15:40:00,37.29,37.3,37.26,37.29,187204.0,28.1319,28.1394,28.1093,28.1319,187204.0
2016-04-22 15:50:00,37.29,37.29,37.26,37.28,742540.0,28.1319,28.1319,28.1093,28.1244,742540.0
2016-04-25 09:30:00,37.12,37.13,37.08,37.12,103948.0,28.0036,28.0112,27.9735,28.0036,103948.0
2016-04-25 09:40:00,37.12,37.12,37.07,37.09,135546.0,28.0036,28.0036,27.9659,27.981,135546.0
2016-04-25 09:50:00,37.08,37.09,37.06,37.07,161621.0,27.9735,27.981,27.9584,27.9659,161621.0
2016-04-25 10:00:00,37.07,37.09,37.03,37.03,87341.0,27.9659,27.981,27.9358,27.9358,87341.0
2016-04-25 10:10:00,37.04,37.05,36.99,36.99,90339.0,27.9433,27.9508,27.9056,27.9056,90339.0
2016-04-25 10:20:00,37.0,37.03,36.99,37.0,234931.0,27.9131,27.9358,27.9056,27.9131,234931.0
2016-04-25 10:30:00,36.99,37.02,36.99,37.01,148154.0,27.9056,27.9282,27.9056,27.9207,148154.0
2016-04-25 10:40:00,37.0,37.05,36.99,37.04,75995.0,27.9131,27.9508,27.9056,27.9433,75995.0
2016-04-25 10:50:00,37.03,37.05,37.01,37.04,107329.0,27.9358,27.9508,27.9207,27.9433,107329.0
2016-04-25 11:00:00,37.04,37.07,37.03,37.03,105705.0,27.9433,27.9659,27.9358,27.9358,105705.0
2016-04-25 11:10:00,37.02,37.07,37.01,37.06,73261.0,27.9282,27.9659,27.9207,27.9584,73261.0
2016-04-25 11:20:00,37.06,37.1,37.06,37.09,73925.0,27.9584,27.9886,27.9584,27.981,73925.0
2016-04-25 11:30:00,37.09,37.09,37.05,37.06,147144.0,27.981,27.981,27.9508,27.9584,147144.0
2016-04-25 11:40:00,37.05,37.06,37.02,37.02,62566.0,27.9508,27.9584,27.9282,27.9282,62566.0
2016-04-25 11:50:00,37.03,37.05,37.02,37.04,257385.0,27.9358,27.9508,27.9282,27.9433,257385.0
2016-04-25 12:00:00,37.04,37.06,37.02,37.02,76950.0,27.9433,27.9584,27.9282,27.9282,76950.0
2016-04-25 12:10:00,37.03,37.04,37.02,37.04,57754.0,27.9358,27.9433,27.9282,27.9433,57754.0
2016-04-25 12:20:00,37.03,37.06,37.03,37.05,55059.0,27.9358,27.9584,27.9358,27.9508,55059.0
2016-04-25 12:30:00,37.06,37.08,37.05,37.06,51444.0,27.9584,27.9735,27.9508,27.9584,51444.0
2016-04-25 12:40:00,37.06,37.06,37.03,37.05,77990.0,27.9584,27.9584,27.9358,27.9508,77990.0
2016-04-25 12:50:00,37.06,37.12,37.06,37.1,61423.0,27.9584,28.0036,27.9584,27.9886,61423.0
2016-04-25 13:00:00,37.1,37.11,37.09,37.1,51241.0,27.9886,27.9961,27.981,27.9886,51241.0
2016-04-25 13:10:00,37.1,37.14,37.09,37.12,58385.0,27.9886,28.0187,27.981,28.0036,58385.0
2016-04-25 13:20:00,37.12,37.14,37.11,37.12,82000.0,28.0036,28.0187,27.9961,28.0036,82000.0
2016-04-25 13:30:00,37.12,37.12,37.09,37.11,71326.0,28.0036,28.0036,27.981,27.9961,71326.0
2016-04-25 13:40:00,37.1,37.11,37.09,37.09,33111.0,27.9886,27.9961,27.981,27.981,33111.0
2016-04-25 13:50:00,37.09,37.11,37.08,37.09,78727.0,27.981,27.9961,27.9735,27.981,78727.0
2016-04-25 14:00:00,37.09,37.11,37.06,37.07,85140.0,27.981,27.9961,27.9584,27.9659,85140.0
2016-04-25 14:10:00,37.07,37.07,37.05,37.05,104657.0,27.9659,27.9659,27.9508,27.9508,104657.0
2016-04-25 14:20:00,37.06,37.07,37.03,37.06,81681.0,27.9584,27.9659,27.9358,27.9584,81681.0
2016-04-25 14:30:00,37.07,37.08,37.06,37.07,103735.0,27.9659,27.9735,27.9584,27.9659,103735.0
2016-04-25 14:40:00,37.07,37.07,37.04,37.04,176083.0,27.9659,27.9659,27.9433,27.9433,176083.0
2016-04-25 14:50:00,37.05,37.08,37.04,37.06,138936.0,27.9508,27.9735,27.9433,27.9584,138936.0
2016-04-25 15:00:00,37.06,37.06,37.03,37.04,160379.0,27.9584,27.9584,27.9358,27.9433,160379.0
2016-04-25 15:10:00,37.04,37.05,37.02,37.04,116438.0,27.9433,27.9508,27.9282,27.9433,116438.0
2016-04-25 15:20:00,37.03,37.04,37.03,37.04,125252.0,27.9358,27.9433,27.9358,27.9433,125252.0
2016-04-25 15:30:00,37.04,37.08,37.03,37.08,188244.0,27.9433,27.9735,27.9358,27.9735,188244.0
2016-04-25 15:40:00,37.08,37.09,37.07,37.09,139892.0,27.9735,27.981,27.9659,27.981,139892.0
2016-04-25 15:50:00,37.08,37.1,37.07,37.1,290329.0,27.9735,27.9886,27.9659,27.9886,290329.0
2016-04-26 09:30:00,37.28,37.28,37.2,37.21,230275.0,28.1244,28.1244,28.064,28.0715,230275.0
2016-04-26 09:40:00,37.22,37.27,37.19,37.27,117275.0,28.0791,28.1168,28.0565,28.1168,117275.0
2016-04-26 09:50:00,37.26,37.28,37.25,37.28,581904.0,28.1093,28.1244,28.1017,28.1244,581904.0
2016-04-26 10:00:00,37.29,37.3,37.27,37.28,115766.0,28.1319,28.1394,28.1168,28.1244,115766.0
2016-04-26 10:10:00,37.28,37.3,37.23,37.26,101058.0,28.1244,28.1394,28.0866,28.1093,101058.0
2016-04-26 10:20:00,37.26,37.26,37.17,37.19,199253.0,28.1093,28.1093,28.0414,28.0565,199253.0
2016-04-26 10:30:00,37.18,37.21,37.15,37.15,133674.0,28.0489,28.0715,28.0263,28.0263,133674.0
2016-04-26 10:40:00,37.15,37.2,37.15,37.18,67126.0,28.0263,28.064,28.0263,28.0489,67126.0
2016-04-26 10:50:00,37.17,37.19,37.15,37.15,150774.0,28.0414,28.0565,28.0263,28.0263,150774.0
2016-04-26 11:00:00,37.16,37.18,37.13,37.18,203588.0,28.0338,28.0489,28.0112,28.0489,203588.0
2016-04-26 11:10:00,37.18,37.21,37.17,37.2,60683.0,28.0489,28.0715,28.0414,28.064,60683.0
2016-04-26 11:20:00,37.2,37.23,37.2,37.23,110193.0,28.064,28.0866,28.064,28.0866,110193.0
2016-04-26 11:30:00,37.23,37.25,37.21,37.22,119033.0,28.0866,28.1017,28.0715,28.0791,119033.0
2016-04-26 11:40:00,37.22,37.25,37.21,37.24,76573.0,28.0791,28.1017,28.0715,28.0942,76573.0
2016-04-26 11:50:00,37.25,37.26,37.24,37.25,22738.0,28.1017,28.1093,28.0942,28.1017,22738.0
2016-04-26 12:00:00,37.26,37.29,37.25,37.27,92405.0,28.1093,28.1319,28.1017,28.1168,92405.0
2016-04-26 12:10:00,37.27,37.27,37.24,37.26,52995.0,28.1168,28.1168,28.0942,28.1093,52995.0
2016-04-26 12:20:00,37.26,37.27,37.24,37.26,81838.0,28.1093,28.1168,28.0942,28.1093,81838.0
2016-04-26 12:30:00,37.26,37.26,37.23,37.24,45543.0,28.1093,28.1093,28.0866,28.0942,45543.0
2016-04-26 12:40:00,37.24,37.26,37.23,37.24,138161.0,28.0942,28.1093,28.0866,28.0942,138161.0
2016-04-26 12:50:00,37.24,37.25,37.2,37.21,100589.0,28.0942,28.1017,28.064,28.0715,100589.0
2016-04-26 13:00:00,37.22,37.22,37.19,37.21,53089.0,28.0791,28.0791,28.0565,28.0715,53089.0
2016-04-26 13:10:00,37.2,37.21,37.17,37.2,108190.0,28.064,28.0715,28.0414,28.064,108190.0
2016-04-26 13:20:00,37.2,37.22,37.2,37.21,182770.0,28.064,28.0791,28.064,28.0715,182770.0
2016-04-26 13:30:00,37.22,37.23,37.21,37.21,65073.0,28.0791,28.0866,28.0715,28.0715,65073.0
2016-04-26 13:40:00,37.21,37.22,37.18,37.21,211893.0,28.0715,28.0791,28.0489,28.0715,211893.0
2016-04-26 13:50:00,37.2,37.21,37.19,37.2,101365.0,28.064,28.0715,28.0565,28.064,101365.0
2016-04-26 14:00:00,37.2,37.21,37.18,37.2,96924.0,28.064,28.0715,28.0489,28.064,96924.0
2016-04-26 14:10:00,37.19,37.24,37.19,37.22,96536.0,28.0565,28.0942,28.0565,28.0791,96536.0
2016-04-26 14:20:00,37.23,37.24,37.2,37.21,79288.0,28.0866,28.0942,28.064,28.0715,79288.0
2016-04-26 14:30:00,37.2,37.24,37.19,37.22,87149.0,28.064,28.0942,28.0565,28.0791,87149.0
2016-04-26 14:40:00,37.22,37.24,37.21,37.23,124871.0,28.0791,28.0942,28.0715,28.0866,124871.0
2016-04-26 14:50:00,37.23,37.23,37.2,37.21,58511.0,28.0866,28.0866,28.064,28.0715,58511.0
2016-04-26 15:00:00,37.21,37.23,37.2,37.2,106341.0,28.0715,28.0866,28.064,28.064,106341.0
2016-04-26 15:10:00,37.21,37.22,37.2,37.2,63032.0,28.0715,28.0791,28.064,28.064,63032.0
2016-04-26 15:20:00,37.2,37.22,37.18,37.22,163854.0,28.064,28.0791,28.0489,28.0791,163854.0
2016-04-26 15:30:00,37.22,37.25,37.22,37.23,135418.0,28.0791,28.1017,28.0791,28.0866,135418.0
2016-04-26 15:40:00,37.22,37.24,37.22,37.23,136567.0,28.0791,28.0942,28.0791,28.0866,136567.0
2016-04-26 15:50:00,37.24,37.25,37.23,37.25,176319.0,28.0942,28.1017,28.0866,28.1017,176319.0
2016-04-27 09:30:00,37.15,37.25,37.15,37.22,149280.0,28.0263,28.1017,28.0263,28.0791,149280.0
2016-04-27 09:40:00,37.22,37.24,37.19,37.22,55835.0,28.0791,28.0942,28.0565,28.0791,55835.0
2016-04-27 09:50:00,37.22,37.27,37.22,37.24,66975.0,28.0791,28.1168,28.0791,28.0942,66975.0
2016-04-27 10:00:00,37.25,37.27,37.22,37.24,61939.0,28.1017,28.1168,28.0791,28.0942,61939.0
2016-04-27 10:10:00,37.24,37.26,37.23,37.24,334606.0,28.0942,28.1093,28.0866,28.0942,334606.0
2016-04-27 10:20:00,37.23,37.26,37.23,37.24,169418.0,28.0866,28.1093,28.0866,28.0942,169418.0
2016-04-27 10:30:00,37.24,37.24,37.16,37.16,180453.0,28.0942,28.0942,28.0338,28.0338,180453.0
2016-04-27 10:40:00,37.16,37.19,37.15,37.18,56807.0,28.0338,28.0565,28.0263,28.0489,56807.0
2016-04-27 10:50:00,37.18,37.18,37.12,37.13,89143.0,28.0489,28.0489,28.0036,28.0112,89143.0
2016-04-27 11:00:00,37.13,37.17,37.11,37.17,63158.0,28.0112,28.0414,27.9961,28.0414,63158.0
2016-04-27 11:10:00,37.16,37.18,37.15,37.17,73600.0,28.0338,28.0489,28.0263,28.0414,73600.0
2016-04-27 11:20:00,37.16,37.2,37.15,37.2,67915.0,28.0338,28.064,28.0263,28.064,67915.0
2016-04-27 11:30:00,37.21,37.22,37.19,37.21,76384.0,28.0715,28.0791,28.0565,28.0715,76384.0
2016-04-27 11:40:00,37.22,37.22,37.2,37.22,83984.0,28.0791,28.0791,28.064,28.0791,83984.0
2016-04-27 11:50:00,37.22,37.25,37.21,37.24,56677.0,28.0791,28.1017,28.0715,28.0942,56677.0
2016-04-27 12:00:00,37.25,37.25,37.22,37.23,26414.0,28.1017,28.1017,28.0791,28.0866,26414.0
2016-04-27 12:10:00,37.23,37.23,37.21,37.22,40904.0,28.0866,28.0866,28.0715,28.0791,40904.0
2016-04-27 12:20:00,37.22,37.26,37.22,37.25,68718.0,28.0791,28.1093,28.0791,28.1017,68718.0
2016-04-27 12:30:00,37.25,37.26,37.23,37.24,44021.0,28.1017,28.1093,28.0866,28.0942,44021.0
2016-04-27 12:40:00,37.24,37.24,37.22,37.23,105019.0,28.0942,28.0942,28.0791,28.0866,105019.0
2016-04-27 12:50:00,37.23,37.24,37.22,37.23,42036.0,28.0866,28.0942,28.0791,28.0866,42036.0
2016-04-27 13:00:00,37.23,37.24,37.22,37.23,32693.0,28.0866,28.0942,28.0791,28.0866,32693.0
2016-04-27 13:10:00,37.22,37.26,37.22,37.24,100819.0,28.0791,28.1093,28.0791,28.0942,100819.0
2016-04-27 13:20:00,37.24,37.24,37.2,37.2,81119.0,28.0942,28.0942,28.064,28.064,81119.0
2016-04-27 13:30:00,37.2,37.23,37.19,37.22,102633.0,28.064,28.0866,28.0565,28.0791,102633.0
2016-04-27 13:40:00,37.22,37.25,37.22,37.25,40739.0,28.0791,28.1017,28.0791,28.1017,40739.0
2016-04-27 13:50:00,37.25,37.26,37.21,37.22,79325.0,28.1017,28.1093,28.0715,28.0791,79325.0
2016-04-27 14:00:00,37.23,37.28,37.08,37.25,418286.0,28.0866,28.1244,27.9735,28.1017,418286.0
2016-04-27 14:10:00,37.26,37.32,37.22,37.32,150825.0,28.1093,28.1545,28.0791,28.1545,150825.0
2016-04-27 14:20:00,37.31,37.35,37.28,37.29,181165.0,28.147,28.1772,28.1244,28.1319,181165.0
2016-04-27 14:30:00,37.29,37.29,37.24,37.25,129887.0,28.1319,28.1319,28.0942,28.1017,129887.0
2016-04-27 14:40:00,37.26,37.3,37.25,37.28,115781.0,28.1093,28.1394,28.1017,28.1244,115781.0
2016-04-27 14:50:00,37.28,37.31,37.27,37.29,138874.0,28.1244,28.147,28.1168,28.1319,138874.0
2016-04-27 15:00:00,37.29,37.34,37.28,37.31,254850.0,28.1319,28.1696,28.1244,28.147,254850.0
2016-04-27 15:10:00,37.32,37.34,37.29,37.34,104609.0,28.1545,28.1696,28.1319,28.1696,104609.0
2016-04-27 15:20:00,37.33,37.35,37.31,37.33,106678.0,28.1621,28.1772,28.147,28.1621,106678.0
2016-04-27 15:30:00,37.33,37.35,37.31,37.34,105785.0,28.1621,28.1772,28.147,28.1696,105785.0
2016-04-27 15:40:00,37.34,37.35,37.32,37.34,122044.0,28.1696,28.1772,28.1545,28.1696,122044.0
2016-04-27 15:50:00,37.35,37.35,37.29,37.3,207006.0,28.1772,28.1772,28.1319,28.1394,207006.0
2016-04-28 09:30:00,36.89,36.91,36.82,36.91,140888.0,27.8301,27.8452,27.7773,27.8452,140888.0
2016-04-28 09:40:00,36.91,36.97,36.9,36.97,96377.0,27.8452,27.8905,27.8377,27.8905,96377.0
2016-04-28 09:50:00,36.97,37.02,36.96,37.01,61736.0,27.8905,27.9282,27.8829,27.9207,61736.0
2016-04-28 10:00:00,37.01,37.07,37.0,37.04,46922.0,27.9207,27.9659,27.9131,27.9433,46922.0
2016-04-28 10:10:00,37.04,37.04,37.01,37.01,85316.0,27.9433,27.9433,27.9207,27.9207,85316.0
2016-04-28 10:20:00,37.02,37.03,37.0,37.01,142896.0,27.9282,27.9358,27.9131,27.9207,142896.0
2016-04-28 10:30:00,37.01,37.06,37.0,37.06,118862.0,27.9207,27.9584,27.9131,27.9584,118862.0
2016-04-28 10:40:00,37.06,37.13,37.04,37.12,105338.0,27.9584,28.0112,27.9433,28.0036,105338.0
2016-04-28 10:50:00,37.13,37.14,37.11,37.13,130013.0,28.0112,28.0187,27.9961,28.0112,130013.0
2016-04-28 11:00:00,37.13,37.15,37.11,37.12,94868.0,28.0112,28.0263,27.9961,28.0036,94868.0
2016-04-28 11:10:00,37.11,37.13,37.1,37.12,187959.0,27.9961,28.0112,27.9886,28.0036,187959.0
2016-04-28 11:20:00,37.13,37.15,37.12,37.13,71626.0,28.0112,28.0263,28.0036,28.0112,71626.0
2016-04-28 11:30:00,37.13,37.16,37.12,37.14,94467.0,28.0112,28.0338,28.0036,28.0187,94467.0
2016-04-28 11:40:00,37.14,37.15,37.09,37.09,76867.0,28.0187,28.0263,27.981,27.981,76867.0
2016-04-28 11:50:00,37.09,37.11,37.08,37.08,67775.0,27.981,27.9961,27.9735,27.9735,67775.0
2016-04-28 12:00:00,37.09,37.13,37.08,37.09,162921.0,27.981,28.0112,27.9735,27.981,162921.0
2016-04-28 12:10:00,37.09,37.1,37.05,37.05,60799.0,27.981,27.9886,27.9508,27.9508,60799.0
2016-04-28 12:20:00,37.05,37.05,37.03,37.05,119854.0,27.9508,27.9508,27.9358,27.9508,119854.0
2016-04-28 12:30:00,37.05,37.07,37.03,37.07,669720.0,27.9508,27.9659,27.9358,27.9659,669720.0
2016-04-28 12:40:00,37.07,37.08,37.06,37.08,61499.0,27.9659,27.9735,27.9584,27.9735,61499.0
2016-04-28 12:50:00,37.07,37.1,37.07,37.08,103447.0,27.9659,27.9886,27.9659,27.9735,103447.0
2016-04-28 13:00:00,37.08,37.08,37.02,37.04,118658.0,27.9735,27.9735,27.9282,27.9433,118658.0
2016-04-28 13:10:00,37.04,37.04,37.01,37.02,82018.0,27.9433,27.9433,27.9207,27.9282,82018.0
2016-04-28 13:20:00,37.02,37.05,37.02,37.05,1011295.0,27.9282,27.9508,27.9282,27.9508,1011295.0
2016-04-28 13:30:00,37.04,37.07,37.04,37.06,1252206.0,27.9433,27.9659,27.9433,27.9584,1252206.0
2016-04-28 13:40:00,37.06,37.08,37.04,37.07,727773.0,27.9584,27.9735,27.9433,27.9659,727773.0
2016-04-28 13:50:00,37.06,37.09,37.06,37.08,49591.0,27.9584,27.981,27.9584,27.9735,49591.0
2016-04-28 14:00:00,37.08,37.1,37.06,37.08,167567.0,27.9735,27.9886,27.9584,27.9735,167567.0
2016-04-28 14:10:00,37.08,37.08,37.05,37.05,101471.0,27.9735,27.9735,27.9508,27.9508,101471.0
2016-04-28 14:20:00,37.05,37.06,37.04,37.06,83325.0,27.9508,27.9584,27.9433,27.9584,83325.0
2016-04-28 14:30:00,37.05,37.07,37.03,37.04,221404.0,27.9508,27.9659,27.9358,27.9433,221404.0
2016-04-28 14:40:00,37.04,37.06,37.01,37.02,115991.0,27.9433,27.9584,27.9207,27.9282,115991.0
2016-04-28 14:50:00,37.02,37.02,36.97,36.98,107613.0,27.9282,27.9282,27.8905,27.898,107613.0
2016-04-28 15:00:00,36.99,36.99,36.95,36.95,167993.0,27.9056,27.9056,27.8754,27.8754,167993.0
2016-04-28 15:10:00,36.95,36.95,36.85,36.85,188739.0,27.8754,27.8754,27.8,27.8,188739.0
2016-04-28 15:20:00,36.86,36.87,36.75,36.76,274898.0,27.8075,27.815,27.7245,27.7321,274898.0
2016-04-28 15:30:00,36.75,36.82,36.75,36.82,230096.0,27.7245,27.7773,27.7245,27.7773,230096.0
2016-04-28 15:40:00,36.81,36.85,36.8,36.8,272692.0,27.7698,27.8,27.7622,27.7622,272692.0
2016-04-28 15:50:00,36.81,36.84,36.77,36.84,380014.0,27.7698,27.7924,27.7396,27.7924,380014.0
2016-04-29 09:30:00,36.88,36.94,36.88,36.91,255803.0,27.8226,27.8679,27.8226,27.8452,255803.0
2016-04-29 09:40:00,36.92,36.93,36.84,36.84,190302.0,27.8528,27.8603,27.7924,27.7924,190302.0
2016-04-29 09:50:00,36.83,36.84,36.74,36.74,247119.0,27.7849,27.7924,27.717,27.717,247119.0
2016-04-29 10:00:00,36.74,36.77,36.7,36.76,252443.0,27.717,27.7396,27.6868,27.7321,252443.0
2016-04-29 10:10:00,36.75,36.81,36.75,36.8,226236.0,27.7245,27.7698,27.7245,27.7622,226236.0
2016-04-29 10:20:00,36.8,36.83,36.77,36.82,247245.0,27.7622,27.7849,27.7396,27.7773,247245.0
2016-04-29 10:30:00,36.82,36.93,36.81,36.91,187099.0,27.7773,27.8603,27.7698,27.8452,187099.0
2016-04-29 10:40:00,36.91,36.92,36.84,36.85,374730.0,27.8452,27.8528,27.7924,27.8,374730.0
2016-04-29 10:50:00,36.84,36.85,36.78,36.82,205813.0,27.7924,27.8,27.7471,27.7773,205813.0
2016-04-29 11:00:00,36.83,36.85,36.79,36.83,216241.0,27.7849,27.8,27.7547,27.7849,216241.0
2016-04-29 11:10:00,36.84,36.86,36.78,36.78,201498.0,27.7924,27.8075,27.7471,27.7471,201498.0
2016-04-29 11:20:00,36.78,36.8,36.72,36.74,281081.0,27.7471,27.7622,27.7019,27.717,281081.0
2016-04-29 11:30:00,36.73,36.73,36.63,36.67,269848.0,27.7094,27.7094,27.634,27.6642,269848.0
2016-04-29 11:40:00,36.66,36.68,36.62,36.66,137922.0,27.6566,27.6717,27.6264,27.6566,137922.0
2016-04-29 11:50:00,36.65,36.7,36.65,36.69,162842.0,27.6491,27.6868,27.6491,27.6793,162842.0
2016-04-29 12:00:00,36.69,36.69,36.66,36.69,98236.0,27.6793,27.6793,27.6566,27.6793,98236.0
2016-04-29 12:10:00,36.68,36.71,36.65,36.71,212210.0,27.6717,27.6943,27.6491,27.6943,212210.0
2016-04-29 12:20:00,36.72,36.74,36.71,36.72,149670.0,27.7019,27.717,27.6943,27.7019,149670.0
2016-04-29 12:30:00,36.72,36.77,36.7,36.77,149833.0,27.7019,27.7396,27.6868,27.7396,149833.0
2016-04-29 12:40:00,36.77,36.77,36.73,36.75,93388.0,27.7396,27.7396,27.7094,27.7245,93388.0
2016-04-29 12:50:00,36.76,36.77,36.7,36.72,110292.0,27.7321,27.7396,27.6868,27.7019,110292.0
2016-04-29 13:00:00,36.72,36.76,36.71,36.76,83309.0,27.7019,27.7321,27.6943,27.7321,83309.0
2016-04-29 13:10:00,36.76,36.79,36.74,36.77,106450.0,27.7321,27.7547,27.717,27.7396,106450.0
2016-04-29 13:20:00,36.77,36.78,36.72,36.72,110859.0,27.7396,27.7471,27.7019,27.7019,110859.0
2016-04-29 13:30:00,36.72,36.73,36.68,36.69,149028.0,27.7019,27.7094,27.6717,27.6793,149028.0
2016-04-29 13:40:00,36.69,36.69,36.62,36.64,185117.0,27.6793,27.6793,27.6264,27.6415,185117.0
2016-04-29 13:50:00,36.64,36.66,36.61,36.63,172007.0,27.6415,27.6566,27.6189,27.634,172007.0
2016-04-29 14:00:00,36.62,36.67,36.61,36.61,174133.0,27.6264,27.6642,27.6189,27.6189,174133.0
2016-04-29 14:10:00,36.62,36.63,36.57,36.63,442540.0,27.6264,27.634,27.5887,27.634,442540.0
2016-04-29 14:20:00,36.63,36.68,36.61,36.66,261906.0,27.634,27.6717,27.6189,27.6566,261906.0
2016-04-29 14:30:00,36.66,36.66,36.59,36.6,181023.0,27.6566,27.6566,27.6038,27.6114,181023.0
2016-04-29 14:40:00,36.6,36.67,36.6,36.66,201661.0,27.6114,27.6642,27.6114,27.6566,201661.0
2016-04-29 14:50:00,36.67,36.67,36.61,36.62,231801.0,27.6642,27.6642,27.6189,27.6264,231801.0
2016-04-29 15:00:00,36.63,36.69,36.62,36.67,170159.0,27.634,27.6793,27.6264,27.6642,170159.0
2016-04-29 15:10:00,36.67,36.72,36.66,36.7,271479.0,27.6642,27.7019,27.6566,27.6868,271479.0
2016-04-29 15:20:00,36.7,36.73,36.67,36.68,252379.0,27.6868,27.7094,27.6642,27.6717,252379.0
2016-04-29 15:30:00,36.68,36.77,36.68,36.74,226504.0,27.6717,27.7396,27.6717,27.717,226504.0
2016-04-29 15:40:00,36.74,36.81,36.73,36.76,381440.0,27.717,27.7698,27.7094,27.7321,381440.0
2016-04-29 15:50:00,36.76,36.77,36.69,36.72,1813419.0,27.7321,27.7396,27.6793,27.7019,1813419.0
2016-05-02 09:30:00,37.01,37.01,36.94,36.98,173430.0,27.9207,27.9207,27.8679,27.898,173430.0
2016-05-02 09:40:00,36.98,36.99,36.88,36.91,56376.0,27.898,27.9056,27.8226,27.8452,56376.0
2016-05-02 09:50:00,36.9,36.96,36.87,36.93,172874.0,27.8377,27.8829,27.815,27.8603,172874.0
2016-05-02 10:00:00,36.92,36.95,36.89,36.94,237913.0,27.8528,27.8754,27.8301,27.8679,237913.0
2016-05-02 10:10:00,36.93,36.99,36.93,36.96,115727.0,27.8603,27.9056,27.8603,27.8829,115727.0
2016-05-02 10:20:00,36.95,36.99,36.95,36.96,272180.0,27.8754,27.9056,27.8754,27.8829,272180.0
2016-05-02 10:30:00,36.95,36.98,36.92,36.93,77547.0,27.8754,27.898,27.8528,27.8603,77547.0
2016-05-02 10:40:00,36.93,36.97,36.93,36.97,102727.0,27.8603,27.8905,27.8603,27.8905,102727.0
2016-05-02 10:50:00,36.96,36.97,36.9,36.93,331796.0,27.8829,27.8905,27.8377,27.8603,331796.0
2016-05-02 11:00:00,36.93,36.97,36.92,36.97,414550.0,27.8603,27.8905,27.8528,27.8905,414550.0
2016-05-02 11:10:00,36.97,37.01,36.96,36.97,486304.0,27.8905,27.9207,27.8829,27.8905,486304.0
2016-05-02 11:20:00,36.97,36.97,36.9,36.94,527480.0,27.8905,27.8905,27.8377,27.8679,527480.0
2016-05-02 11:30:00,36.94,36.97,36.92,36.97,347722.0,27.8679,27.8905,27.8528,27.8905,347722.0
2016-05-02 11:40:00,36.97,36.97,36.89,36.91,210906.0,27.8905,27.8905,27.8301,27.8452,210906.0
2016-05-02 11:50:00,36.91,36.92,36.86,36.87,205422.0,27.8452,27.8528,27.8075,27.815,205422.0
2016-05-02 12:00:00,36.88,36.9,36.86,36.89,155887.0,27.8226,27.8377,27.8075,27.8301,155887.0
2016-05-02 12:10:00,36.89,36.9,36.88,36.89,83440.0,27.8301,27.8377,27.8226,27.8301,83440.0
2016-05-02 12:20:00,36.89,36.9,36.87,36.89,94282.0,27.8301,27.8377,27.815,27.8301,94282.0
2016-05-02 12:30:00,36.89,36.94,36.88,36.93,247283.0,27.8301,27.8679,27.8226,27.8603,247283.0
2016-05-02 12:40:00,36.93,36.96,36.92,36.95,250234.0,27.8603,27.8829,27.8528,27.8754,250234.0
2016-05-02 12:50:00,36.96,36.98,36.95,36.98,108466.0,27.8829,27.898,27.8754,27.898,108466.0
2016-05-02 13:00:00,36.98,37.0,36.97,36.99,180756.0,27.898,27.9131,27.8905,27.9056,180756.0
2016-05-02 13:10:00,37.0,37.03,36.98,37.02,136345.0,27.9131,27.9358,27.898,27.9282,136345.0
2016-05-02 13:20:00,37.02,37.03,37.0,37.02,99598.0,27.9282,27.9358,27.9131,27.9282,99598.0
2016-05-02 13:30:00,37.02,37.03,37.01,37.02,39011.0,27.9282,27.9358,27.9207,27.9282,39011.0
2016-05-02 13:40:00,37.02,37.02,37.0,37.01,106783.0,27.9282,27.9282,27.9131,27.9207,106783.0
2016-05-02 13:50:00,37.01,37.01,36.97,36.98,337026.0,27.9207,27.9207,27.8905,27.898,337026.0
2016-05-02 14:00:00,36.98,36.99,36.97,36.98,157146.0,27.898,27.9056,27.8905,27.898,157146.0
2016-05-02 14:10:00,36.98,37.0,36.97,36.98,236179.0,27.898,27.9131,27.8905,27.898,236179.0
2016-05-02 14:20:00,36.99,37.0,36.98,37.0,227946.0,27.9056,27.9131,27.898,27.9131,227946.0
2016-05-02 14:30:00,36.99,37.01,36.98,36.98,156715.0,27.9056,27.9207,27.898,27.898,156715.0
2016-05-02 14:40:00,36.98,37.01,36.98,37.0,189284.0,27.898,27.9207,27.898,27.9131,189284.0
2016-05-02 14:50:00,37.0,37.01,36.98,37.0,194163.0,27.9131,27.9207,27.898,27.9131,194163.0
2016-05-02 15:00:00,37.0,37.01,36.99,37.01,95166.0,27.9131,27.9207,27.9056,27.9207,95166.0
2016-05-02 15:10:00,37.01,37.01,36.99,37.0,414815.0,27.9207,27.9207,27.9056,27.9131,414815.0
2016-05-02 15:20:00,37.0,37.01,36.99,37.01,291917.0,27.9131,27.9207,27.9056,27.9207,291917.0
2016-05-02 15:30:00,37.01,37.03,36.99,37.02,762923.0,27.9207,27.9358,27.9056,27.9282,762923.0
2016-05-02 15:40:00,37.02,37.06,37.02,37.04,315063.0,27.9282,27.9584,27.9282,27.9433,315063.0
2016-05-02 15:50:00,37.04,37.04,37.0,37.01,496864.0,27.9433,27.9433,27.9131,27.9207,496864.0
2016-05-03 09:30:00,36.67,36.7,36.57,36.61,289240.0,27.6642,27.6868,27.5887,27.6189,289240.0
2016-05-03 09:40:00,36.61,36.64,36.55,36.55,199466.0,27.6189,27.6415,27.5736,27.5736,199466.0
2016-05-03 09:50:00,36.55,36.55,36.51,36.55,787190.0,27.5736,27.5736,27.5435,27.5736,787190.0
2016-05-03 10:00:00,36.55,36.55,36.47,36.48,1452915.0,27.5736,27.5736,27.5133,27.5208,1452915.0
2016-05-03 10:10:00,36.48,36.49,36.41,36.48,232309.0,27.5208,27.5284,27.468,27.5208,232309.0
2016-05-03 10:20:00,36.48,36.52,36.48,36.51,303863.0,27.5208,27.551,27.5208,27.5435,303863.0
2016-05-03 10:30:00,36.5,36.5,36.41,36.44,129502.0,27.5359,27.5359,27.468,27.4906,129502.0
2016-05-03 10:40:00,36.43,36.47,36.42,36.44,171509.0,27.4831,27.5133,27.4756,27.4906,171509.0
2016-05-03 10:50:00,36.44,36.48,36.41,36.42,158176.0,27.4906,27.5208,27.468,27.4756,158176.0
2016-05-03 11:00:00,36.43,36.45,36.39,36.44,112916.0,27.4831,27.4982,27.4529,27.4906,112916.0
2016-05-03 11:10:00,36.43,36.46,36.41,36.42,96689.0,27.4831,27.5057,27.468,27.4756,96689.0
2016-05-03 11:20:00,36.42,36.42,36.38,36.39,624791.0,27.4756,27.4756,27.4454,27.4529,624791.0
2016-05-03 11:30:00,36.39,36.41,36.35,36.4,129584.0,27.4529,27.468,27.4228,27.4605,129584.0
2016-05-03 11:40:00,36.41,36.47,36.38,36.45,179234.0,27.468,27.5133,27.4454,27.4982,179234.0
2016-05-03 11:50:00,36.45,36.46,36.4,36.41,95639.0,27.4982,27.5057,27.4605,27.468,95639.0
2016-05-03 12:00:00,36.41,36.43,36.37,36.4,119721.0,27.468,27.4831,27.4378,27.4605,119721.0
2016-05-03 12:10:00,36.39,36.4,36.38,36.39,121318.0,27.4529,27.4605,27.4454,27.4529,121318.0
2016-05-03 12:20:00,36.4,36.42,36.38,36.4,114981.0,27.4605,27.4756,27.4454,27.4605,114981.0
2016-05-03 12:30:00,36.41,36.44,36.4,36.44,80644.0,27.468,27.4906,27.4605,27.4906,80644.0
2016-05-03 12:40:00,36.44,36.46,36.43,36.43,67204.0,27.4906,27.5057,27.4831,27.4831,67204.0
2016-05-03 12:50:00,36.43,36.48,36.43,36.47,93069.0,27.4831,27.5208,27.4831,27.5133,93069.0
2016-05-03 13:00:00,36.46,36.5,36.45,36.49,104808.0,27.5057,27.5359,27.4982,27.5284,104808.0
2016-05-03 13:10:00,36.5,36.51,36.49,36.5,67903.0,27.5359,27.5435,27.5284,27.5359,67903.0
2016-05-03 13:20:00,36.51,36.53,36.5,36.52,115315.0,27.5435,27.5585,27.5359,27.551,115315.0
2016-05-03 13:30:00,36.52,36.56,36.52,36.55,182449.0,27.551,27.5812,27.551,27.5736,182449.0
2016-05-03 13:40:00,36.55,36.57,36.54,36.55,80672.0,27.5736,27.5887,27.5661,27.5736,80672.0
2016-05-03 13:50:00,36.55,36.56,36.5,36.5,109878.0,27.5736,27.5812,27.5359,27.5359,109878.0
2016-05-03 14:00:00,36.5,36.51,36.48,36.5,192156.0,27.5359,27.5435,27.5208,27.5359,192156.0
2016-05-03 14:10:00,36.5,36.51,36.45,36.46,198156.0,27.5359,27.5435,27.4982,27.5057,198156.0
2016-05-03 14:20:00,36.45,36.47,36.44,36.46,219300.0,27.4982,27.5133,27.4906,27.5057,219300.0
2016-05-03 14:30:00,36.46,36.49,36.45,36.48,166025.0,27.5057,27.5284,27.4982,27.5208,166025.0
2016-05-03 14:40:00,36.47,36.47,36.42,36.42,139181.0,27.5133,27.5133,27.4756,27.4756,139181.0
2016-05-03 14:50:00,36.42,36.45,36.41,36.44,93226.0,27.4756,27.4982,27.468,27.4906,93226.0
2016-05-03 15:00:00,36.44,36.45,36.42,36.44,105231.0,27.4906,27.4982,27.4756,27.4906,105231.0
2016-05-03 15:10:00,36.45,36.45,36.4,36.41,143400.0,27.4982,27.4982,27.4605,27.468,143400.0
2016-05-03 15:20:00,36.42,36.43,36.39,36.41,142668.0,27.4756,27.4831,27.4529,27.468,142668.0
2016-05-03 15:30:00,36.4,36.42,36.35,36.38,189593.0,27.4605,27.4756,27.4228,27.4454,189593.0
2016-05-03 15:40:00,36.38,36.41,36.35,36.4,256519.0,27.4454,27.468,27.4228,27.4605,256519.0
2016-05-03 15:50:00,36.41,36.42,36.38,36.4,237166.0,27.468,27.4756,27.4454,27.4605,237166.0
2016-05-04 09:30:00,36.09,36.14,36.05,36.06,152798.0,27.2266,27.2643,27.1964,27.204,152798.0
2016-05-04 09:40:00,36.05,36.09,36.04,36.09,377925.0,27.1964,27.2266,27.1889,27.2266,377925.0
2016-05-04 09:50:00,36.09,36.14,36.09,36.13,364320.0,27.2266,27.2643,27.2266,27.2568,364320.0
2016-05-04 10:00:00,36.13,36.15,36.06,36.08,236365.0,27.2568,27.2719,27.204,27.2191,236365.0
2016-05-04 10:10:00,36.09,36.15,36.09,36.11,346027.0,27.2266,27.2719,27.2266,27.2417,346027.0
2016-05-04 10:20:00,36.12,36.14,36.09,36.14,435679.0,27.2492,27.2643,27.2266,27.2643,435679.0
2016-05-04 10:30:00,36.13,36.14,36.05,36.08,393780.0,27.2568,27.2643,27.1964,27.2191,393780.0
2016-05-04 10:40:00,36.08,36.1,35.98,35.98,239226.0,27.2191,27.2342,27.1436,27.1436,239226.0
2016-05-04 10:50:00,35.98,36.01,35.96,36.0,442963.0,27.1436,27.1663,27.1285,27.1587,442963.0
2016-05-04 11:00:00,36.0,36.02,35.98,35.99,300044.0,27.1587,27.1738,27.1436,27.1512,300044.0
2016-05-04 11:10:00,35.99,36.0,35.92,35.93,145503.0,27.1512,27.1587,27.0984,27.1059,145503.0
2016-05-04 11:20:00,35.93,35.94,35.89,35.91,215495.0,27.1059,27.1134,27.0757,27.0908,215495.0
2016-05-04 11:30:00,35.9,35.97,35.89,35.96,235480.0,27.0833,27.1361,27.0757,27.1285,235480.0
2016-05-04 11:40:00,35.96,35.98,35.93,35.97,140391.0,27.1285,27.1436,27.1059,27.1361,140391.0
2016-05-04 11:50:00,35.96,35.97,35.93,35.94,68698.0,27.1285,27.1361,27.1059,27.1134,68698.0
2016-05-04 12:00:00,35.94,35.98,35.93,35.97,132346.0,27.1134,27.1436,27.1059,27.1361,132346.0
2016-05-04 12:10:00,35.96,36.01,35.96,36.0,68361.0,27.1285,27.1663,27.1285,27.1587,68361.0
2016-05-04 12:20:00,35.99,36.0,35.96,35.97,88676.0,27.1512,27.1587,27.1285,27.1361,88676.0
2016-05-04 12:30:00,35.96,35.98,35.95,35.95,145444.0,27.1285,27.1436,27.121,27.121,145444.0
2016-05-04 12:40:00,35.95,35.95,35.93,35.95,183523.0,27.121,27.121,27.1059,27.121,183523.0
2016-05-04 12:50:00,35.95,35.95,35.91,35.91,307603.0,27.121,27.121,27.0908,27.0908,307603.0
2016-05-04 13:00:00,35.91,35.92,35.89,35.9,192677.0,27.0908,27.0984,27.0757,27.0833,192677.0
2016-05-04 13:10:00,35.89,35.92,35.88,35.92,186004.0,27.0757,27.0984,27.0682,27.0984,186004.0
2016-05-04 13:20:00,35.91,35.94,35.9,35.93,213357.0,27.0908,27.1134,27.0833,27.1059,213357.0
2016-05-04 13:30:00,35.94,35.94,35.91,35.91,138469.0,27.1134,27.1134,27.0908,27.0908,138469.0
2016-05-04 13:40:00,35.92,35.93,35.9,35.92,180443.0,27.0984,27.1059,27.0833,27.0984,180443.0
2016-05-04 13:50:00,35.92,35.94,35.89,35.9,194509.0,27.0984,27.1134,27.0757,27.0833,194509.0
2016-05-04 14:00:00,35.89,35.9,35.86,35.88,365791.0,27.0757,27.0833,27.0531,27.0682,365791.0
2016-05-04 14:10:00,35.89,35.91,35.88,35.91,145431.0,27.0757,27.0908,27.0682,27.0908,145431.0
2016-05-04 14:20:00,35.91,35.96,35.9,35.96,222086.0,27.0908,27.1285,27.0833,27.1285,222086.0
2016-05-04 14:30:00,35.96,35.96,35.94,35.95,108318.0,27.1285,27.1285,27.1134,27.121,108318.0
2016-05-04 14:40:00,35.95,35.96,35.92,35.93,188196.0,27.121,27.1285,27.0984,27.1059,188196.0
2016-05-04 14:50:00,35.94,35.95,35.92,35.92,159020.0,27.1134,27.121,27.0984,27.0984,159020.0
2016-05-04 15:00:00,35.93,35.94,35.89,35.91,100628.0,27.1059,27.1134,27.0757,27.0908,100628.0
2016-05-04 15:10:00,35.91,35.95,35.9,35.94,94294.0,27.0908,27.121,27.0833,27.1134,94294.0
2016-05-04 15:20:00,35.94,35.95,35.92,35.93,102745.0,27.1134,27.121,27.0984,27.1059,102745.0
2016-05-04 15:30:00,35.93,35.95,35.92,35.93,353723.0,27.1059,27.121,27.0984,27.1059,353723.0
2016-05-04 15:40:00,35.93,35.98,35.92,35.97,161239.0,27.1059,27.1436,27.0984,27.1361,161239.0
2016-05-04 15:50:00,35.97,35.98,35.93,35.96,337527.0,27.1361,27.1436,27.1059,27.1285,337527.0
2016-05-05 09:30:00,35.99,36.0,35.91,35.99,638889.0,27.1512,27.1587,27.0908,27.1512,638889.0
2016-05-05 09:40:00,35.99,35.99,35.92,35.95,395246.0,27.1512,27.1512,27.0984,27.121,395246.0
2016-05-05 09:50:00,35.95,35.99,35.94,35.95,223749.0,27.121,27.1512,27.1134,27.121,223749.0
2016-05-05 10:00:00,35.94,36.03,35.92,36.02,100627.0,27.1134,27.1813,27.0984,27.1738,100627.0
2016-05-05 10:10:00,36.02,36.07,36.01,36.04,89044.0,27.1738,27.2115,27.1663,27.1889,89044.0
2016-05-05 10:20:00,36.04,36.06,35.97,35.97,257697.0,27.1889,27.204,27.1361,27.1361,257697.0
2016-05-05 10:30:00,35.98,36.0,35.93,35.94,195073.0,27.1436,27.1587,27.1059,27.1134,195073.0
2016-05-05 10:40:00,35.94,35.94,35.9,35.93,212449.0,27.1134,27.1134,27.0833,27.1059,212449.0
2016-05-05 10:50:00,35.92,35.96,35.92,35.94,143103.0,27.0984,27.1285,27.0984,27.1134,143103.0
2016-05-05 11:00:00,35.95,35.96,35.92,35.95,85574.0,27.121,27.1285,27.0984,27.121,85574.0
2016-05-05 11:10:00,35.94,35.94,35.9,35.94,133778.0,27.1134,27.1134,27.0833,27.1134,133778.0
2016-05-05 11:20:00,35.94,35.94,35.86,35.88,126404.0,27.1134,27.1134,27.0531,27.0682,126404.0
2016-05-05 11:30:00,35.89,35.97,35.88,35.96,109633.0,27.0757,27.1361,27.0682,27.1285,109633.0
2016-05-05 11:40:00,35.96,35.99,35.95,35.98,188881.0,27.1285,27.1512,27.121,27.1436,188881.0
2016-05-05 11:50:00,35.98,35.98,35.95,35.96,298677.0,27.1436,27.1436,27.121,27.1285,298677.0
2016-05-05 12:00:00,35.96,35.97,35.93,35.94,173032.0,27.1285,27.1361,27.1059,27.1134,173032.0
2016-05-05 12:10:00,35.94,35.98,35.93,35.95,180744.0,27.1134,27.1436,27.1059,27.121,180744.0
2016-05-05 12:20:00,35.95,35.95,35.91,35.91,119213.0,27.121,27.121,27.0908,27.0908,119213.0
2016-05-05 12:30:00,35.91,35.93,35.9,35.93,75222.0,27.0908,27.1059,27.0833,27.1059,75222.0
2016-05-05 12:40:00,35.92,35.94,35.91,35.94,110398.0,27.0984,27.1134,27.0908,27.1134,110398.0
2016-05-05 12:50:00,35.93,35.96,35.93,35.95,73936.0,27.1059,27.1285,27.1059,27.121,73936.0
2016-05-05 13:00:00,35.95,35.96,35.9,35.9,121484.0,27.121,27.1285,27.0833,27.0833,121484.0
2016-05-05 13:10:00,35.89,35.89,35.84,35.85,152455.0,27.0757,27.0757,27.038,27.0455,152455.0
2016-05-05 13:20:00,35.85,35.86,35.79,35.8,87842.0,27.0455,27.0531,27.0003,27.0078,87842.0
2016-05-05 13:30:00,35.8,35.82,35.79,35.8,85198.0,27.0078,27.0229,27.0003,27.0078,85198.0
2016-05-05 13:40:00,35.81,35.85,35.8,35.83,71083.0,27.0154,27.0455,27.0078,27.0305,71083.0
2016-05-05 13:50:00,35.84,35.85,35.82,35.84,63066.0,27.038,27.0455,27.0229,27.038,63066.0
2016-05-05 14:00:00,35.83,35.86,35.81,35.86,252802.0,27.0305,27.0531,27.0154,27.0531,252802.0
2016-05-05 14:10:00,35.86,35.86,35.83,35.83,95280.0,27.0531,27.0531,27.0305,27.0305,95280.0
2016-05-05 14:20:00,35.84,35.88,35.83,35.86,166330.0,27.038,27.0682,27.0305,27.0531,166330.0
2016-05-05 14:30:00,35.86,35.88,35.85,35.86,142579.0,27.0531,27.0682,27.0455,27.0531,142579.0
2016-05-05 14:40:00,35.87,35.91,35.86,35.89,108009.0,27.0606,27.0908,27.0531,27.0757,108009.0
2016-05-05 14:50:00,35.9,35.9,35.84,35.84,86999.0,27.0833,27.0833,27.038,27.038,86999.0
2016-05-05 15:00:00,35.84,35.85,35.81,35.84,302067.0,27.038,27.0455,27.0154,27.038,302067.0
2016-05-05 15:10:00,35.83,35.87,35.83,35.86,134153.0,27.0305,27.0606,27.0305,27.0531,134153.0
2016-05-05 15:20:00,35.86,35.89,35.85,35.88,122232.0,27.0531,27.0757,27.0455,27.0682,122232.0
2016-05-05 15:30:00,35.87,35.88,35.85,35.87,113742.0,27.0606,27.0682,27.0455,27.0606,113742.0
2016-05-05 15:40:00,35.86,35.9,35.86,35.87,177908.0,27.0531,27.0833,27.0531,27.0606,177908.0
2016-05-05 15:50:00,35.87,35.92,35.85,35.92,578282.0,27.0606,27.0984,27.0455,27.0984,578282.0
2016-05-06 09:30:00,35.78,35.86,35.73,35.82,185081.0,26.9927,27.0531,26.955,27.0229,185081.0
2016-05-06 09:40:00,35.82,35.91,35.82,35.87,119677.0,27.0229,27.0908,27.0229,27.0606,119677.0
2016-05-06 09:50:00,35.87,35.94,35.87,35.89,101361.0,27.0606,27.1134,27.0606,27.0757,101361.0
2016-05-06 10:00:00,35.89,35.96,35.87,35.95,193618.0,27.0757,27.1285,27.0606,27.121,193618.0
2016-05-06 10:10:00,35.94,35.96,35.91,35.93,170810.0,27.1134,27.1285,27.0908,27.1059,170810.0
2016-05-06 10:20:00,35.93,35.94,35.86,35.91,237020.0,27.1059,27.1134,27.0531,27.0908,237020.0
2016-05-06 10:30:00,35.9,35.92,35.83,35.84,250649.0,27.0833,27.0984,27.0305,27.038,250649.0
2016-05-06 10:40:00,35.84,35.85,35.78,35.8,200359.0,27.038,27.0455,26.9927,27.0078,200359.0
2016-05-06 10:50:00,35.8,35.81,35.74,35.77,225924.0,27.0078,27.0154,26.9626,26.9852,225924.0
2016-05-06 11:00:00,35.78,35.82,35.77,35.79,114268.0,26.9927,27.0229,26.9852,27.0003,114268.0
2016-05-06 11:10:00,35.79,35.88,35.78,35.87,108619.0,27.0003,27.0682,26.9927,27.0606,108619.0
2016-05-06 11:20:00,35.87,35.92,35.86,35.9,142240.0,27.0606,27.0984,27.0531,27.0833,142240.0
2016-05-06 11:30:00,35.9,35.93,35.88,35.91,103525.0,27.0833,27.1059,27.0682,27.0908,103525.0
2016-05-06 11:40:00,35.92,35.92,35.87,35.87,95675.0,27.0984,27.0984,27.0606,27.0606,95675.0
2016-05-06 11:50:00,35.86,35.88,35.85,35.86,70713.0,27.0531,27.0682,27.0455,27.0531,70713.0
2016-05-06 12:00:00,35.86,35.9,35.85,35.89,69785.0,27.0531,27.0833,27.0455,27.0757,69785.0
2016-05-06 12:10:00,35.88,35.9,35.87,35.89,112480.0,27.0682,27.0833,27.0606,27.0757,112480.0
2016-05-06 12:20:00,35.88,35.9,35.85,35.86,157485.0,27.0682,27.0833,27.0455,27.0531,157485.0
2016-05-06 12:30:00,35.86,35.88,35.84,35.87,225684.0,27.0531,27.0682,27.038,27.0606,225684.0
2016-05-06 12:40:00,35.88,35.89,35.87,35.88,92056.0,27.0682,27.0757,27.0606,27.0682,92056.0
2016-05-06 12:50:00,35.87,35.91,35.86,35.91,61686.0,27.0606,27.0908,27.0531,27.0908,61686.0
2016-05-06 13:00:00,35.91,35.96,35.91,35.93,60576.0,27.0908,27.1285,27.0908,27.1059,60576.0
2016-05-06 13:10:00,35.94,35.96,35.93,35.95,64953.0,27.1134,27.1285,27.1059,27.121,64953.0
2016-05-06 13:20:00,35.95,35.96,35.94,35.95,95399.0,27.121,27.1285,27.1134,27.121,95399.0
2016-05-06 13:30:00,35.94,35.96,35.93,35.93,101623.0,27.1134,27.1285,27.1059,27.1059,101623.0
2016-05-06 13:40:00,35.93,35.94,35.9,35.94,89562.0,27.1059,27.1134,27.0833,27.1134,89562.0
2016-05-06 13:50:00,35.93,35.97,35.92,35.97,170560.0,27.1059,27.1361,27.0984,27.1361,170560.0
2016-05-06 14:00:00,35.97,36.03,35.96,36.02,160915.0,27.1361,27.1813,27.1285,27.1738,160915.0
2016-05-06 14:10:00,36.02,36.02,35.98,36.01,151199.0,27.1738,27.1738,27.1436,27.1663,151199.0
2016-05-06 14:20:00,36.01,36.01,35.98,35.98,180677.0,27.1663,27.1663,27.1436,27.1436,180677.0
2016-05-06 14:30:00,35.99,35.99,35.95,35.97,205955.0,27.1512,27.1512,27.121,27.1361,205955.0
2016-05-06 14:40:00,35.97,35.99,35.96,35.97,87484.0,27.1361,27.1512,27.1285,27.1361,87484.0
2016-05-06 14:50:00,35.98,36.0,35.97,35.97,120537.0,27.1436,27.1587,27.1361,27.1361,120537.0
2016-05-06 15:00:00,35.97,36.02,35.96,36.0,78656.0,27.1361,27.1738,27.1285,27.1587,78656.0
2016-05-06 15:10:00,35.99,36.0,35.97,35.99,398060.0,27.1512,27.1587,27.1361,27.1512,398060.0
2016-05-06 15:20:00,35.98,36.0,35.98,35.98,107402.0,27.1436,27.1587,27.1436,27.1436,107402.0
2016-05-06 15:30:00,35.98,35.99,35.95,35.96,147163.0,27.1436,27.1512,27.121,27.1285,147163.0
2016-05-06 15:40:00,35.97,35.97,35.94,35.96,260855.0,27.1361,27.1361,27.1134,27.1285,260855.0
2016-05-06 15:50:00,35.95,36.01,35.95,36.01,800130.0,27.121,27.1663,27.121,27.1663,800130.0
2016-05-09 09:30:00,36.07,36.09,36.03,36.07,245532.0,27.2115,27.2266,27.1813,27.2115,245532.0
2016-05-09 09:40:00,36.07,36.1,36.05,36.05,132547.0,27.2115,27.2342,27.1964,27.1964,132547.0
2016-05-09 09:50:00,36.05,36.05,35.99,36.02,179946.0,27.1964,27.1964,27.1512,27.1738,179946.0
2016-05-09 10:00:00,36.03,36.06,36.01,36.05,74187.0,27.1813,27.204,27.1663,27.1964,74187.0
2016-05-09 10:10:00,36.04,36.05,36.0,36.0,60051.0,27.1889,27.1964,27.1587,27.1587,60051.0
2016-05-09 10:20:00,36.01,36.02,35.95,35.97,174701.0,27.1663,27.1738,27.121,27.1361,174701.0
2016-05-09 10:30:00,35.97,35.98,35.92,35.93,108468.0,27.1361,27.1436,27.0984,27.1059,108468.0
2016-05-09 10:40:00,35.94,35.97,35.93,35.97,74401.0,27.1134,27.1361,27.1059,27.1361,74401.0
2016-05-09 10:50:00,35.97,35.97,35.93,35.93,81421.0,27.1361,27.1361,27.1059,27.1059,81421.0
2016-05-09 11:00:00,35.93,35.98,35.9,35.93,1466542.0,27.1059,27.1436,27.0833,27.1059,1466542.0
2016-05-09 11:10:00,35.92,35.93,35.85,35.87,184068.0,27.0984,27.1059,27.0455,27.0606,184068.0
2016-05-09 11:20:00,35.88,35.91,35.87,35.89,168683.0,27.0682,27.0908,27.0606,27.0757,168683.0
2016-05-09 11:30:00,35.89,35.92,35.87,35.91,187959.0,27.0757,27.0984,27.0606,27.0908,187959.0
2016-05-09 11:40:00,35.91,35.95,35.9,35.93,179959.0,27.0908,27.121,27.0833,27.1059,179959.0
2016-05-09 11:50:00,35.93,35.95,35.93,35.93,124641.0,27.1059,27.121,27.1059,27.1059,124641.0
2016-05-09 12:00:00,35.93,35.95,35.9,35.91,297074.0,27.1059,27.121,27.0833,27.0908,297074.0
2016-05-09 12:10:00,35.91,35.93,35.89,35.93,160185.0,27.0908,27.1059,27.0757,27.1059,160185.0
2016-05-09 12:20:00,35.92,35.95,35.92,35.94,66078.0,27.0984,27.121,27.0984,27.1134,66078.0
2016-05-09 12:30:00,35.94,35.94,35.91,35.91,42029.0,27.1134,27.1134,27.0908,27.0908,42029.0
2016-05-09 12:40:00,35.91,35.93,35.91,35.92,86921.0,27.0908,27.1059,27.0908,27.0984,86921.0
2016-05-09 12:50:00,35.91,35.92,35.89,35.91,40742.0,27.0908,27.0984,27.0757,27.0908,40742.0
2016-05-09 13:00:00,35.91,35.94,35.91,35.94,136802.0,27.0908,27.1134,27.0908,27.1134,136802.0
2016-05-09 13:10:00,35.94,35.95,35.92,35.93,114373.0,27.1134,27.121,27.0984,27.1059,114373.0
2016-05-09 13:20:00,35.92,35.93,35.91,35.91,138845.0,27.0984,27.1059,27.0908,27.0908,138845.0
2016-05-09 13:30:00,35.91,35.93,35.89,35.9,75391.0,27.0908,27.1059,27.0757,27.0833,75391.0
2016-05-09 13:40:00,35.89,35.92,35.89,35.91,117657.0,27.0757,27.0984,27.0757,27.0908,117657.0
2016-05-09 13:50:00,35.92,35.92,35.88,35.89,107544.0,27.0984,27.0984,27.0682,27.0757,107544.0
2016-05-09 14:00:00,35.89,35.9,35.85,35.86,189827.0,27.0757,27.0833,27.0455,27.0531,189827.0
2016-05-09 14:10:00,35.86,35.89,35.86,35.88,133653.0,27.0531,27.0757,27.0531,27.0682,133653.0
2016-05-09 14:20:00,35.87,35.91,35.87,35.9,70402.0,27.0606,27.0908,27.0606,27.0833,70402.0
2016-05-09 14:30:00,35.91,35.92,35.89,35.91,128790.0,27.0908,27.0984,27.0757,27.0908,128790.0
2016-05-09 14:40:00,35.92,35.92,35.9,35.91,99661.0,27.0984,27.0984,27.0833,27.0908,99661.0
2016-05-09 14:50:00,35.92,35.96,35.91,35.96,258463.0,27.0984,27.1285,27.0908,27.1285,258463.0
2016-05-09 15:00:00,35.95,35.96,35.92,35.94,68340.0,27.121,27.1285,27.0984,27.1134,68340.0
2016-05-09 15:10:00,35.93,35.94,35.92,35.93,73366.0,27.1059,27.1134,27.0984,27.1059,73366.0
2016-05-09 15:20:00,35.93,35.93,35.92,35.93,174848.0,27.1059,27.1059,27.0984,27.1059,174848.0
2016-05-09 15:30:00,35.93,35.93,35.9,35.91,95049.0,27.1059,27.1059,27.0833,27.0908,95049.0
2016-05-09 15:40:00,35.91,35.91,35.89,35.9,146847.0,27.0908,27.0908,27.0757,27.0833,146847.0
2016-05-09 15:50:00,35.89,35.89,35.86,35.89,254171.0,27.0757,27.0757,27.0531,27.0757,254171.0
2016-05-10 09:30:00,36.19,36.23,36.14,36.21,134113.0,27.302,27.3322,27.2643,27.3171,134113.0
2016-05-10 09:40:00,36.21,36.29,36.21,36.29,95948.0,27.3171,27.3775,27.3171,27.3775,95948.0
2016-05-10 09:50:00,36.3,36.32,36.27,36.28,75563.0,27.385,27.4001,27.3624,27.3699,75563.0
2016-05-10 10:00:00,36.28,36.29,36.22,36.23,75131.0,27.3699,27.3775,27.3247,27.3322,75131.0
2016-05-10 10:10:00,36.23,36.29,36.22,36.28,310231.0,27.3322,27.3775,27.3247,27.3699,310231.0
2016-05-10 10:20:00,36.28,36.29,36.21,36.24,100843.0,27.3699,27.3775,27.3171,27.3398,100843.0
2016-05-10 10:30:00,36.24,36.3,36.24,36.29,133564.0,27.3398,27.385,27.3398,27.3775,133564.0
2016-05-10 10:40:00,36.28,36.35,36.28,36.34,124167.0,27.3699,27.4228,27.3699,27.4152,124167.0
2016-05-10 10:50:00,36.34,36.35,36.31,36.32,153117.0,27.4152,27.4228,27.3926,27.4001,153117.0
2016-05-10 11:00:00,36.32,36.34,36.31,36.33,116159.0,27.4001,27.4152,27.3926,27.4077,116159.0
2016-05-10 11:10:00,36.33,36.34,36.32,36.33,79999.0,27.4077,27.4152,27.4001,27.4077,79999.0
2016-05-10 11:20:00,36.33,36.34,36.28,36.3,85038.0,27.4077,27.4152,27.3699,27.385,85038.0
2016-05-10 11:30:00,36.31,36.36,36.3,36.34,261325.0,27.3926,27.4303,27.385,27.4152,261325.0
2016-05-10 11:40:00,36.33,36.35,36.3,36.33,88393.0,27.4077,27.4228,27.385,27.4077,88393.0
2016-05-10 11:50:00,36.34,36.36,36.33,36.34,99764.0,27.4152,27.4303,27.4077,27.4152,99764.0
2016-05-10 12:00:00,36.34,36.36,36.34,36.36,64647.0,27.4152,27.4303,27.4152,27.4303,64647.0
2016-05-10 12:10:00,36.36,36.4,36.35,36.4,151767.0,27.4303,27.4605,27.4228,27.4605,151767.0
2016-05-10 12:20:00,36.39,36.41,36.39,36.41,56851.0,27.4529,27.468,27.4529,27.468,56851.0
2016-05-10 12:30:00,36.41,36.41,36.37,36.38,94584.0,27.468,27.468,27.4378,27.4454,94584.0
2016-05-10 12:40:00,36.38,36.38,36.36,36.36,70253.0,27.4454,27.4454,27.4303,27.4303,70253.0
2016-05-10 12:50:00,36.36,36.37,36.35,36.35,53343.0,27.4303,27.4378,27.4228,27.4228,53343.0
2016-05-10 13:00:00,36.36,36.38,36.35,36.36,97561.0,27.4303,27.4454,27.4228,27.4303,97561.0
2016-05-10 13:10:00,36.35,36.36,36.32,36.32,53079.0,27.4228,27.4303,27.4001,27.4001,53079.0
2016-05-10 13:20:00,36.32,36.34,36.3,36.32,125206.0,27.4001,27.4152,27.385,27.4001,125206.0
2016-05-10 13:30:00,36.32,36.35,36.32,36.34,150446.0,27.4001,27.4228,27.4001,27.4152,150446.0
2016-05-10 13:40:00,36.35,36.36,36.33,36.35,99414.0,27.4228,27.4303,27.4077,27.4228,99414.0
2016-05-10 13:50:00,36.35,36.37,36.35,36.36,87713.0,27.4228,27.4378,27.4228,27.4303,87713.0
2016-05-10 14:00:00,36.35,36.36,36.34,36.34,103703.0,27.4228,27.4303,27.4152,27.4152,103703.0
2016-05-10 14:10:00,36.35,36.35,36.34,36.34,89926.0,27.4228,27.4228,27.4152,27.4152,89926.0
2016-05-10 14:20:00,36.34,36.37,36.34,36.37,58684.0,27.4152,27.4378,27.4152,27.4378,58684.0
2016-05-10 14:30:00,36.36,36.37,36.35,36.36,141819.0,27.4303,27.4378,27.4228,27.4303,141819.0
2016-05-10 14:40:00,36.36,36.39,36.35,36.37,136088.0,27.4303,27.4529,27.4228,27.4378,136088.0
2016-05-10 14:50:00,36.38,36.38,36.35,36.36,235225.0,27.4454,27.4454,27.4228,27.4303,235225.0
2016-05-10 15:00:00,36.36,36.37,36.35,36.35,108205.0,27.4303,27.4378,27.4228,27.4228,108205.0
2016-05-10 15:10:00,36.35,36.38,36.35,36.38,101619.0,27.4228,27.4454,27.4228,27.4454,101619.0
2016-05-10 15:20:00,36.37,36.4,36.37,36.39,203820.0,27.4378,27.4605,27.4378,27.4529,203820.0
2016-05-10 15:30:00,36.39,36.39,36.37,36.38,346141.0,27.4529,27.4529,27.4378,27.4454,346141.0
2016-05-10 15:40:00,36.38,36.4,36.37,36.4,148964.0,27.4454,27.4605,27.4378,27.4605,148964.0
2016-05-10 15:50:00,36.4,36.42,36.39,36.41,139555.0,27.4605,27.4756,27.4529,27.468,139555.0
2016-05-11 09:30:00,36.24,36.27,36.22,36.26,191056.0,27.3398,27.3624,27.3247,27.3549,191056.0
2016-05-11 09:40:00,36.25,36.26,36.21,36.24,102405.0,27.3473,27.3549,27.3171,27.3398,102405.0
2016-05-11 09:50:00,36.24,36.25,36.2,36.22,242689.0,27.3398,27.3473,27.3096,27.3247,242689.0
2016-05-11 10:00:00,36.21,36.22,36.17,36.17,106862.0,27.3171,27.3247,27.287,27.287,106862.0
2016-05-11 10:10:00,36.18,36.21,36.15,36.2,141133.0,27.2945,27.3171,27.2719,27.3096,141133.0
2016-05-11 10:20:00,36.2,36.23,36.19,36.23,186209.0,27.3096,27.3322,27.302,27.3322,186209.0
2016-05-11 10:30:00,36.24,36.35,36.23,36.31,479920.0,27.3398,27.4228,27.3322,27.3926,479920.0
2016-05-11 10:40:00,36.31,36.32,36.26,36.32,136256.0,27.3926,27.4001,27.3549,27.4001,136256.0
2016-05-11 10:50:00,36.32,36.34,36.31,36.31,157773.0,27.4001,27.4152,27.3926,27.3926,157773.0
2016-05-11 11:00:00,36.31,36.31,36.21,36.23,172866.0,27.3926,27.3926,27.3171,27.3322,172866.0
2016-05-11 11:10:00,36.24,36.31,36.23,36.3,126697.0,27.3398,27.3926,27.3322,27.385,126697.0
2016-05-11 11:20:00,36.3,36.34,36.3,36.32,372523.0,27.385,27.4152,27.385,27.4001,372523.0
2016-05-11 11:30:00,36.32,36.34,36.3,36.31,118248.0,27.4001,27.4152,27.385,27.3926,118248.0
2016-05-11 11:40:00,36.31,36.35,36.3,36.32,136834.0,27.3926,27.4228,27.385,27.4001,136834.0
2016-05-11 11:50:00,36.33,36.35,36.32,36.33,82309.0,27.4077,27.4228,27.4001,27.4077,82309.0
2016-05-11 12:00:00,36.33,36.35,36.32,36.33,79319.0,27.4077,27.4228,27.4001,27.4077,79319.0
2016-05-11 12:10:00,36.33,36.34,36.32,36.32,79898.0,27.4077,27.4152,27.4001,27.4001,79898.0
2016-05-11 12:20:00,36.33,36.33,36.31,36.32,78446.0,27.4077,27.4077,27.3926,27.4001,78446.0
2016-05-11 12:30:00,36.32,36.34,36.31,36.33,80889.0,27.4001,27.4152,27.3926,27.4077,80889.0
2016-05-11 12:40:00,36.34,36.34,36.31,36.32,121052.0,27.4152,27.4152,27.3926,27.4001,121052.0
2016-05-11 12:50:00,36.32,36.32,36.29,36.31,89064.0,27.4001,27.4001,27.3775,27.3926,89064.0
2016-05-11 13:00:00,36.3,36.32,36.29,36.31,69656.0,27.385,27.4001,27.3775,27.3926,69656.0
2016-05-11 13:10:00,36.31,36.32,36.3,36.3,55409.0,27.3926,27.4001,27.385,27.385,55409.0
2016-05-11 13:20:00,36.3,36.31,36.26,36.28,106043.0,27.385,27.3926,27.3549,27.3699,106043.0
2016-05-11 13:30:00,36.28,36.3,36.26,36.26,132333.0,27.3699,27.385,27.3549,27.3549,132333.0
2016-05-11 13:40:00,36.27,36.27,36.24,36.26,115471.0,27.3624,27.3624,27.3398,27.3549,115471.0
2016-05-11 13:50:00,36.27,36.27,36.23,36.24,101775.0,27.3624,27.3624,27.3322,27.3398,101775.0
2016-05-11 14:00:00,36.23,36.24,36.19,36.19,218546.0,27.3322,27.3398,27.302,27.302,218546.0
2016-05-11 14:10:00,36.19,36.2,36.17,36.17,122652.0,27.302,27.3096,27.287,27.287,122652.0
2016-05-11 14:20:00,36.18,36.21,36.17,36.2,151024.0,27.2945,27.3171,27.287,27.3096,151024.0
2016-05-11 14:30:00,36.2,36.21,36.19,36.2,98477.0,27.3096,27.3171,27.302,27.3096,98477.0
2016-05-11 14:40:00,36.19,36.2,36.15,36.16,116243.0,27.302,27.3096,27.2719,27.2794,116243.0
2016-05-11 14:50:00,36.16,36.17,36.15,36.15,101947.0,27.2794,27.287,27.2719,27.2719,101947.0
2016-05-11 15:00:00,36.16,36.19,36.15,36.18,95201.0,27.2794,27.302,27.2719,27.2945,95201.0
2016-05-11 15:10:00,36.18,36.19,36.17,36.18,155281.0,27.2945,27.302,27.287,27.2945,155281.0
2016-05-11 15:20:00,36.17,36.19,36.16,36.18,126807.0,27.287,27.302,27.2794,27.2945,126807.0
2016-05-11 15:30:00,36.17,36.21,36.17,36.18,210334.0,27.287,27.3171,27.287,27.2945,210334.0
2016-05-11 15:40:00,36.18,36.2,36.17,36.19,201909.0,27.2945,27.3096,27.287,27.302,201909.0
2016-05-11 15:50:00,36.19,36.19,36.15,36.15,444099.0,27.302,27.302,27.2719,27.2719,444099.0
2016-05-12 09:30:00,36.42,36.47,36.39,36.39,203422.0,27.4756,27.5133,27.4529,27.4529,203422.0
2016-05-12 09:40:00,36.39,36.42,36.36,36.41,246552.0,27.4529,27.4756,27.4303,27.468,246552.0
2016-05-12 09:50:00,36.41,36.45,36.31,36.31,142173.0,27.468,27.4982,27.3926,27.3926,142173.0
2016-05-12 10:00:00,36.3,36.32,36.27,36.29,166745.0,27.385,27.4001,27.3624,27.3775,166745.0
2016-05-12 10:10:00,36.29,36.34,36.22,36.23,108503.0,27.3775,27.4152,27.3247,27.3322,108503.0
2016-05-12 10:20:00,36.23,36.26,36.21,36.24,253393.0,27.3322,27.3549,27.3171,27.3398,253393.0
2016-05-12 10:30:00,36.24,36.26,36.19,36.25,143846.0,27.3398,27.3549,27.302,27.3473,143846.0
2016-05-12 10:40:00,36.24,36.24,36.14,36.15,130280.0,27.3398,27.3398,27.2643,27.2719,130280.0
2016-05-12 10:50:00,36.15,36.19,36.13,36.16,161448.0,27.2719,27.302,27.2568,27.2794,161448.0
2016-05-12 11:00:00,36.15,36.16,36.05,36.06,167355.0,27.2719,27.2794,27.1964,27.204,167355.0
2016-05-12 11:10:00,36.07,36.08,36.01,36.04,428247.0,27.2115,27.2191,27.1663,27.1889,428247.0
2016-05-12 11:20:00,36.04,36.07,36.02,36.05,151516.0,27.1889,27.2115,27.1738,27.1964,151516.0
2016-05-12 11:30:00,36.05,36.1,36.04,36.07,123719.0,27.1964,27.2342,27.1889,27.2115,123719.0
2016-05-12 11:40:00,36.07,36.09,36.03,36.05,79699.0,27.2115,27.2266,27.1813,27.1964,79699.0
2016-05-12 11:50:00,36.05,36.06,35.99,36.0,131089.0,27.1964,27.204,27.1512,27.1587,131089.0
2016-05-12 12:00:00,35.99,36.03,35.97,36.03,123032.0,27.1512,27.1813,27.1361,27.1813,123032.0
2016-05-12 12:10:00,36.02,36.03,36.01,36.02,704274.0,27.1738,27.1813,27.1663,27.1738,704274.0
2016-05-12 12:20:00,36.02,36.03,36.01,36.01,126745.0,27.1738,27.1813,27.1663,27.1663,126745.0
2016-05-12 12:30:00,36.02,36.04,36.0,36.01,174242.0,27.1738,27.1889,27.1587,27.1663,174242.0
2016-05-12 12:40:00,36.01,36.08,36.01,36.08,112861.0,27.1663,27.2191,27.1663,27.2191,112861.0
2016-05-12 12:50:00,36.07,36.12,36.07,36.12,77369.0,27.2115,27.2492,27.2115,27.2492,77369.0
2016-05-12 13:00:00,36.12,36.13,36.08,36.09,85815.0,27.2492,27.2568,27.2191,27.2266,85815.0
2016-05-12 13:10:00,36.1,36.1,36.08,36.08,47711.0,27.2342,27.2342,27.2191,27.2191,47711.0
2016-05-12 13:20:00,36.08,36.1,36.08,36.09,71299.0,27.2191,27.2342,27.2191,27.2266,71299.0
2016-05-12 13:30:00,36.09,36.1,36.04,36.04,76023.0,27.2266,27.2342,27.1889,27.1889,76023.0
2016-05-12 13:40:00,36.04,36.11,36.04,36.09,116311.0,27.1889,27.2417,27.1889,27.2266,116311.0
2016-05-12 13:50:00,36.09,36.13,36.08,36.13,85196.0,27.2266,27.2568,27.2191,27.2568,85196.0
2016-05-12 14:00:00,36.13,36.16,36.13,36.16,117909.0,27.2568,27.2794,27.2568,27.2794,117909.0
2016-05-12 14:10:00,36.16,36.23,36.15,36.21,85930.0,27.2794,27.3322,27.2719,27.3171,85930.0
2016-05-12 14:20:00,36.22,36.23,36.2,36.21,90645.0,27.3247,27.3322,27.3096,27.3171,90645.0
2016-05-12 14:30:00,36.21,36.21,36.17,36.19,111781.0,27.3171,27.3171,27.287,27.302,111781.0
2016-05-12 14:40:00,36.19,36.25,36.18,36.24,125961.0,27.302,27.3473,27.2945,27.3398,125961.0
2016-05-12 14:50:00,36.24,36.26,36.21,36.22,76913.0,27.3398,27.3549,27.3171,27.3247,76913.0
2016-05-12 15:00:00,36.22,36.22,36.19,36.2,105682.0,27.3247,27.3247,27.302,27.3096,105682.0
2016-05-12 15:10:00,36.2,36.22,36.17,36.17,153528.0,27.3096,27.3247,27.287,27.287,153528.0
2016-05-12 15:20:00,36.17,36.19,36.17,36.18,201976.0,27.287,27.302,27.287,27.2945,201976.0
2016-05-12 15:30:00,36.18,36.19,36.14,36.16,236994.0,27.2945,27.302,27.2643,27.2794,236994.0
2016-05-12 15:40:00,36.16,36.17,36.14,36.16,99535.0,27.2794,27.287,27.2643,27.2794,99535.0
2016-05-12 15:50:00,36.16,36.16,36.11,36.14,348360.0,27.2794,27.2794,27.2417,27.2643,348360.0
2016-05-13 09:30:00,35.86,35.95,35.83,35.95,305915.0,27.0531,27.121,27.0305,27.121,305915.0
2016-05-13 09:40:00,35.95,35.99,35.93,35.95,129476.0,27.121,27.1512,27.1059,27.121,129476.0
2016-05-13 09:50:00,35.96,35.97,35.87,35.88,202225.0,27.1285,27.1361,27.0606,27.0682,202225.0
2016-05-13 10:00:00,35.88,35.9,35.81,35.81,306736.0,27.0682,27.0833,27.0154,27.0154,306736.0
2016-05-13 10:10:00,35.8,35.9,35.78,35.9,151354.0,27.0078,27.0833,26.9927,27.0833,151354.0
2016-05-13 10:20:00,35.9,35.91,35.84,35.84,175313.0,27.0833,27.0908,27.038,27.038,175313.0
2016-05-13 10:30:00,35.85,35.86,35.82,35.83,125775.0,27.0455,27.0531,27.0229,27.0305,125775.0
2016-05-13 10:40:00,35.84,35.84,35.77,35.79,136212.0,27.038,27.038,26.9852,27.0003,136212.0
2016-05-13 10:50:00,35.79,35.86,35.79,35.84,160347.0,27.0003,27.0531,27.0003,27.038,160347.0
2016-05-13 11:00:00,35.85,35.9,35.84,35.89,83218.0,27.0455,27.0833,27.038,27.0757,83218.0
2016-05-13 11:10:00,35.89,35.9,35.83,35.85,206095.0,27.0757,27.0833,27.0305,27.0455,206095.0
2016-05-13 11:20:00,35.86,35.92,35.86,35.92,209566.0,27.0531,27.0984,27.0531,27.0984,209566.0
2016-05-13 11:30:00,35.92,35.93,35.87,35.89,342555.0,27.0984,27.1059,27.0606,27.0757,342555.0
2016-05-13 11:40:00,35.89,35.89,35.85,35.88,164592.0,27.0757,27.0757,27.0455,27.0682,164592.0
2016-05-13 11:50:00,35.87,35.89,35.85,35.87,158684.0,27.0606,27.0757,27.0455,27.0606,158684.0
2016-05-13 12:00:00,35.88,35.88,35.86,35.88,99952.0,27.0682,27.0682,27.0531,27.0682,99952.0
2016-05-13 12:10:00,35.87,35.88,35.85,35.87,112884.0,27.0606,27.0682,27.0455,27.0606,112884.0
2016-05-13 12:20:00,35.86,35.89,35.86,35.88,53399.0,27.0531,27.0757,27.0531,27.0682,53399.0
2016-05-13 12:30:00,35.88,35.89,35.85,35.87,71363.0,27.0682,27.0757,27.0455,27.0606,71363.0
2016-05-13 12:40:00,35.87,35.87,35.83,35.85,65132.0,27.0606,27.0606,27.0305,27.0455,65132.0
2016-05-13 12:50:00,35.84,35.85,35.8,35.81,79776.0,27.038,27.0455,27.0078,27.0154,79776.0
2016-05-13 13:00:00,35.81,35.83,35.8,35.83,59948.0,27.0154,27.0305,27.0078,27.0305,59948.0
2016-05-13 13:10:00,35.83,35.86,35.82,35.84,51656.0,27.0305,27.0531,27.0229,27.038,51656.0
2016-05-13 13:20:00,35.85,35.85,35.8,35.8,60123.0,27.0455,27.0455,27.0078,27.0078,60123.0
2016-05-13 13:30:00,35.8,35.82,35.79,35.79,76557.0,27.0078,27.0229,27.0003,27.0003,76557.0
2016-05-13 13:40:00,35.78,35.8,35.77,35.77,96118.0,26.9927,27.0078,26.9852,26.9852,96118.0
2016-05-13 13:50:00,35.78,35.78,35.73,35.75,102041.0,26.9927,26.9927,26.955,26.9701,102041.0
2016-05-13 14:00:00,35.75,35.78,35.74,35.77,85688.0,26.9701,26.9927,26.9626,26.9852,85688.0
2016-05-13 14:10:00,35.77,35.77,35.74,35.75,165047.0,26.9852,26.9852,26.9626,26.9701,165047.0
2016-05-13 14:20:00,35.74,35.74,35.69,35.71,150681.0,26.9626,26.9626,26.9248,26.9399,150681.0
2016-05-13 14:30:00,35.7,35.71,35.68,35.69,118873.0,26.9324,26.9399,26.9173,26.9248,118873.0
2016-05-13 14:40:00,35.68,35.71,35.66,35.7,109920.0,26.9173,26.9399,26.9022,26.9324,109920.0
2016-05-13 14:50:00,35.71,35.73,35.68,35.72,74811.0,26.9399,26.955,26.9173,26.9475,74811.0
2016-05-13 15:00:00,35.72,35.73,35.7,35.72,90153.0,26.9475,26.955,26.9324,26.9475,90153.0
2016-05-13 15:10:00,35.71,35.75,35.71,35.75,133428.0,26.9399,26.9701,26.9399,26.9701,133428.0
2016-05-13 15:20:00,35.74,35.76,35.73,35.74,109717.0,26.9626,26.9777,26.955,26.9626,109717.0
2016-05-13 15:30:00,35.74,35.76,35.73,35.74,114878.0,26.9626,26.9777,26.955,26.9626,114878.0
2016-05-13 15:40:00,35.75,35.78,35.74,35.75,145106.0,26.9701,26.9927,26.9626,26.9701,145106.0
2016-05-13 15:50:00,35.75,35.75,35.73,35.74,287755.0,26.9701,26.9701,26.955,26.9626,287755.0
2016-05-16 09:30:00,35.87,36.0,35.87,35.97,217686.0,27.0606,27.1587,27.0606,27.1361,217686.0
2016-05-16 09:40:00,35.98,36.02,35.97,36.01,73779.0,27.1436,27.1738,27.1361,27.1663,73779.0
2016-05-16 09:50:00,36.01,36.03,35.98,35.98,25998.0,27.1663,27.1813,27.1436,27.1436,25998.0
2016-05-16 10:00:00,35.99,36.03,35.98,36.02,70755.0,27.1512,27.1813,27.1436,27.1738,70755.0
2016-05-16 10:10:00,36.02,36.06,36.02,36.02,104233.0,27.1738,27.204,27.1738,27.1738,104233.0
2016-05-16 10:20:00,36.03,36.05,36.01,36.04,645636.0,27.1813,27.1964,27.1663,27.1889,645636.0
2016-05-16 10:30:00,36.04,36.07,36.02,36.06,101861.0,27.1889,27.2115,27.1738,27.204,101861.0
2016-05-16 10:40:00,36.06,36.06,36.01,36.05,197436.0,27.204,27.204,27.1663,27.1964,197436.0
2016-05-16 10:50:00,36.06,36.1,36.05,36.1,91446.0,27.204,27.2342,27.1964,27.2342,91446.0
2016-05-16 11:00:00,36.09,36.13,36.08,36.08,163680.0,27.2266,27.2568,27.2191,27.2191,163680.0
2016-05-16 11:10:00,36.09,36.1,36.07,36.07,137882.0,27.2266,27.2342,27.2115,27.2115,137882.0
2016-05-16 11:20:00,36.08,36.1,36.06,36.08,78591.0,27.2191,27.2342,27.204,27.2191,78591.0
2016-05-16 11:30:00,36.09,36.12,36.09,36.1,150103.0,27.2266,27.2492,27.2266,27.2342,150103.0
2016-05-16 11:40:00,36.1,36.15,36.1,36.14,80275.0,27.2342,27.2719,27.2342,27.2643,80275.0
2016-05-16 11:50:00,36.14,36.15,36.13,36.14,60328.0,27.2643,27.2719,27.2568,27.2643,60328.0
2016-05-16 12:00:00,36.14,36.15,36.11,36.12,68979.0,27.2643,27.2719,27.2417,27.2492,68979.0
2016-05-16 12:10:00,36.13,36.14,36.11,36.12,90671.0,27.2568,27.2643,27.2417,27.2492,90671.0
2016-05-16 12:20:00,36.12,36.13,36.09,36.09,81199.0,27.2492,27.2568,27.2266,27.2266,81199.0
2016-05-16 12:30:00,36.09,36.11,36.08,36.09,76668.0,27.2266,27.2417,27.2191,27.2266,76668.0
2016-05-16 12:40:00,36.1,36.11,36.08,36.11,41439.0,27.2342,27.2417,27.2191,27.2417,41439.0
2016-05-16 12:50:00,36.1,36.14,36.09,36.13,36740.0,27.2342,27.2643,27.2266,27.2568,36740.0
2016-05-16 13:00:00,36.14,36.14,36.11,36.11,75212.0,27.2643,27.2643,27.2417,27.2417,75212.0
2016-05-16 13:10:00,36.11,36.13,36.11,36.12,43137.0,27.2417,27.2568,27.2417,27.2492,43137.0
2016-05-16 13:20:00,36.12,36.13,36.11,36.12,46986.0,27.2492,27.2568,27.2417,27.2492,46986.0
2016-05-16 13:30:00,36.12,36.12,36.09,36.1,67614.0,27.2492,27.2492,27.2266,27.2342,67614.0
2016-05-16 13:40:00,36.1,36.11,36.09,36.11,59075.0,27.2342,27.2417,27.2266,27.2417,59075.0
2016-05-16 13:50:00,36.11,36.13,36.1,36.11,103469.0,27.2417,27.2568,27.2342,27.2417,103469.0
2016-05-16 14:00:00,36.12,36.18,36.11,36.18,63409.0,27.2492,27.2945,27.2417,27.2945,63409.0
2016-05-16 14:10:00,36.18,36.2,36.17,36.18,71446.0,27.2945,27.3096,27.287,27.2945,71446.0
2016-05-16 14:20:00,36.18,36.19,36.17,36.19,48739.0,27.2945,27.302,27.287,27.302,48739.0
2016-05-16 14:30:00,36.18,36.19,36.16,36.16,58822.0,27.2945,27.302,27.2794,27.2794,58822.0
2016-05-16 14:40:00,36.17,36.18,36.16,36.17,78573.0,27.287,27.2945,27.2794,27.287,78573.0
2016-05-16 14:50:00,36.17,36.18,36.17,36.18,99838.0,27.287,27.2945,27.287,27.2945,99838.0
2016-05-16 15:00:00,36.18,36.21,36.17,36.2,107157.0,27.2945,27.3171,27.287,27.3096,107157.0
2016-05-16 15:10:00,36.2,36.2,36.18,36.19,81076.0,27.3096,27.3096,27.2945,27.302,81076.0
2016-05-16 15:20:00,36.19,36.19,36.18,36.18,66442.0,27.302,27.302,27.2945,27.2945,66442.0
2016-05-16 15:30:00,36.18,36.19,36.15,36.18,313877.0,27.2945,27.302,27.2719,27.2945,313877.0
2016-05-16 15:40:00,36.17,36.18,36.16,36.17,161190.0,27.287,27.2945,27.2794,27.287,161190.0
2016-05-16 15:50:00,36.18,36.18,36.15,36.17,295392.0,27.2945,27.2945,27.2719,27.287,295392.0
2016-05-17 09:30:00,36.14,36.2,36.09,36.1,125614.0,27.2643,27.3096,27.2266,27.2342,125614.0
2016-05-17 09:40:00,36.09,36.12,36.03,36.12,159812.0,27.2266,27.2492,27.1813,27.2492,159812.0
2016-05-17 09:50:00,36.11,36.14,36.09,36.14,110949.0,27.2417,27.2643,27.2266,27.2643,110949.0
2016-05-17 10:00:00,36.13,36.13,36.06,36.07,278454.0,27.2568,27.2568,27.204,27.2115,278454.0
2016-05-17 10:10:00,36.07,36.13,36.04,36.12,596853.0,27.2115,27.2568,27.1889,27.2492,596853.0
2016-05-17 10:20:00,36.12,36.15,36.11,36.12,873360.0,27.2492,27.2719,27.2417,27.2492,873360.0
2016-05-17 10:30:00,36.12,36.17,36.09,36.17,687167.0,27.2492,27.287,27.2266,27.287,687167.0
2016-05-17 10:40:00,36.16,36.21,36.16,36.2,270061.0,27.2794,27.3171,27.2794,27.3096,270061.0
2016-05-17 10:50:00,36.2,36.26,36.19,36.23,143964.0,27.3096,27.3549,27.302,27.3322,143964.0
2016-05-17 11:00:00,36.24,36.24,36.19,36.2,174485.0,27.3398,27.3398,27.302,27.3096,174485.0
2016-05-17 11:10:00,36.2,36.22,36.18,36.19,150658.0,27.3096,27.3247,27.2945,27.302,150658.0
2016-05-17 11:20:00,36.2,36.21,36.15,36.15,194633.0,27.3096,27.3171,27.2719,27.2719,194633.0
2016-05-17 11:30:00,36.15,36.22,36.15,36.21,128369.0,27.2719,27.3247,27.2719,27.3171,128369.0
2016-05-17 11:40:00,36.21,36.23,36.18,36.22,511078.0,27.3171,27.3322,27.2945,27.3247,511078.0
2016-05-17 11:50:00,36.23,36.24,36.22,36.23,43282.0,27.3322,27.3398,27.3247,27.3322,43282.0
2016-05-17 12:00:00,36.23,36.24,36.22,36.23,83453.0,27.3322,27.3398,27.3247,27.3322,83453.0
2016-05-17 12:10:00,36.23,36.23,36.18,36.18,112336.0,27.3322,27.3322,27.2945,27.2945,112336.0
2016-05-17 12:20:00,36.18,36.19,36.17,36.18,46695.0,27.2945,27.302,27.287,27.2945,46695.0
2016-05-17 12:30:00,36.17,36.18,36.14,36.16,154063.0,27.287,27.2945,27.2643,27.2794,154063.0
2016-05-17 12:40:00,36.16,36.17,36.13,36.14,66262.0,27.2794,27.287,27.2568,27.2643,66262.0
2016-05-17 12:50:00,36.14,36.14,36.11,36.11,125596.0,27.2643,27.2643,27.2417,27.2417,125596.0
2016-05-17 13:00:00,36.11,36.12,36.11,36.12,66361.0,27.2417,27.2492,27.2417,27.2492,66361.0
2016-05-17 13:10:00,36.12,36.13,36.1,36.13,48130.0,27.2492,27.2568,27.2342,27.2568,48130.0
2016-05-17 13:20:00,36.13,36.14,36.11,36.12,48399.0,27.2568,27.2643,27.2417,27.2492,48399.0
2016-05-17 13:30:00,36.12,36.15,36.12,36.14,47353.0,27.2492,27.2719,27.2492,27.2643,47353.0
2016-05-17 13:40:00,36.14,36.15,36.12,36.13,35280.0,27.2643,27.2719,27.2492,27.2568,35280.0
2016-05-17 13:50:00,36.12,36.13,36.03,36.03,80896.0,27.2492,27.2568,27.1813,27.1813,80896.0
2016-05-17 14:00:00,36.02,36.04,36.0,36.01,64396.0,27.1738,27.1889,27.1587,27.1663,64396.0
2016-05-17 14:10:00,36.0,36.0,35.96,35.96,72278.0,27.1587,27.1587,27.1285,27.1285,72278.0
2016-05-17 14:20:00,35.97,35.97,35.91,35.95,125824.0,27.1361,27.1361,27.0908,27.121,125824.0
2016-05-17 14:30:00,35.95,35.97,35.93,35.95,120143.0,27.121,27.1361,27.1059,27.121,120143.0
2016-05-17 14:40:00,35.95,35.99,35.94,35.97,123014.0,27.121,27.1512,27.1134,27.1361,123014.0
2016-05-17 14:50:00,35.97,36.0,35.94,35.99,91151.0,27.1361,27.1587,27.1134,27.1512,91151.0
2016-05-17 15:00:00,35.98,36.04,35.97,36.02,235644.0,27.1436,27.1889,27.1361,27.1738,235644.0
2016-05-17 15:10:00,36.02,36.02,35.96,35.97,141027.0,27.1738,27.1738,27.1285,27.1361,141027.0
2016-05-17 15:20:00,35.97,35.97,35.91,35.95,122259.0,27.1361,27.1361,27.0908,27.121,122259.0
2016-05-17 15:30:00,35.95,35.99,35.94,35.99,248416.0,27.121,27.1512,27.1134,27.1512,248416.0
2016-05-17 15:40:00,35.99,36.0,35.96,35.98,379429.0,27.1512,27.1587,27.1285,27.1436,379429.0
2016-05-17 15:50:00,35.98,35.99,35.94,35.95,283205.0,27.1436,27.1512,27.1134,27.121,283205.0
2016-05-18 09:30:00,35.93,35.97,35.89,35.92,225231.0,27.1059,27.1361,27.0757,27.0984,225231.0
2016-05-18 09:40:00,35.93,36.0,35.92,35.98,89659.0,27.1059,27.1587,27.0984,27.1436,89659.0
2016-05-18 09:50:00,35.98,36.05,35.98,36.04,125816.0,27.1436,27.1964,27.1436,27.1889,125816.0
2016-05-18 10:00:00,36.05,36.09,36.03,36.07,101075.0,27.1964,27.2266,27.1813,27.2115,101075.0
2016-05-18 10:10:00,36.08,36.18,36.07,36.15,111501.0,27.2191,27.2945,27.2115,27.2719,111501.0
2016-05-18 10:20:00,36.15,36.2,36.13,36.19,333904.0,27.2719,27.3096,27.2568,27.302,333904.0
2016-05-18 10:30:00,36.18,36.19,36.11,36.12,176730.0,27.2945,27.302,27.2417,27.2492,176730.0
2016-05-18 10:40:00,36.11,36.16,36.11,36.14,111746.0,27.2417,27.2794,27.2417,27.2643,111746.0
2016-05-18 10:50:00,36.14,36.16,36.09,36.09,317719.0,27.2643,27.2794,27.2266,27.2266,317719.0
2016-05-18 11:00:00,36.09,36.14,36.09,36.13,116424.0,27.2266,27.2643,27.2266,27.2568,116424.0
2016-05-18 11:10:00,36.13,36.15,36.12,36.15,147825.0,27.2568,27.2719,27.2492,27.2719,147825.0
2016-05-18 11:20:00,36.14,36.23,36.14,36.21,139874.0,27.2643,27.3322,27.2643,27.3171,139874.0
2016-05-18 11:30:00,36.21,36.24,36.18,36.24,175126.0,27.3171,27.3398,27.2945,27.3398,175126.0
2016-05-18 11:40:00,36.24,36.25,36.22,36.23,184852.0,27.3398,27.3473,27.3247,27.3322,184852.0
2016-05-18 11:50:00,36.23,36.24,36.18,36.19,139622.0,27.3322,27.3398,27.2945,27.302,139622.0
2016-05-18 12:00:00,36.19,36.19,36.17,36.19,66586.0,27.302,27.302,27.287,27.302,66586.0
2016-05-18 12:10:00,36.18,36.19,36.17,36.18,80687.0,27.2945,27.302,27.287,27.2945,80687.0
2016-05-18 12:20:00,36.19,36.2,36.15,36.16,89677.0,27.302,27.3096,27.2719,27.2794,89677.0
2016-05-18 12:30:00,36.16,36.18,36.15,36.18,109007.0,27.2794,27.2945,27.2719,27.2945,109007.0
2016-05-18 12:40:00,36.18,36.18,36.16,36.18,36769.0,27.2945,27.2945,27.2794,27.2945,36769.0
2016-05-18 12:50:00,36.17,36.23,36.16,36.23,106631.0,27.287,27.3322,27.2794,27.3322,106631.0
2016-05-18 13:00:00,36.23,36.25,36.22,36.23,29645.0,27.3322,27.3473,27.3247,27.3322,29645.0
2016-05-18 13:10:00,36.23,36.25,36.22,36.24,52446.0,27.3322,27.3473,27.3247,27.3398,52446.0
2016-05-18 13:20:00,36.24,36.28,36.23,36.27,87189.0,27.3398,27.3699,27.3322,27.3624,87189.0
2016-05-18 13:30:00,36.28,36.29,36.26,36.27,85423.0,27.3699,27.3775,27.3549,27.3624,85423.0
2016-05-18 13:40:00,36.27,36.29,36.27,36.27,129711.0,27.3624,27.3775,27.3624,27.3624,129711.0
2016-05-18 13:50:00,36.27,36.28,36.21,36.22,177474.0,27.3624,27.3699,27.3171,27.3247,177474.0
2016-05-18 14:00:00,36.21,36.21,35.93,36.05,715141.0,27.3171,27.3171,27.1059,27.1964,715141.0
2016-05-18 14:10:00,36.05,36.05,35.91,35.99,352835.0,27.1964,27.1964,27.0908,27.1512,352835.0
2016-05-18 14:20:00,35.98,35.99,35.82,35.85,545614.0,27.1436,27.1512,27.0229,27.0455,545614.0
2016-05-18 14:30:00,35.84,35.93,35.79,35.91,479493.0,27.038,27.1059,27.0003,27.0908,479493.0
2016-05-18 14:40:00,35.91,35.95,35.87,35.92,798019.0,27.0908,27.121,27.0606,27.0984,798019.0
2016-05-18 14:50:00,35.93,35.99,35.92,35.94,466074.0,27.1059,27.1512,27.0984,27.1134,466074.0
2016-05-18 15:00:00,35.95,36.01,35.94,35.96,612369.0,27.121,27.1663,27.1134,27.1285,612369.0
2016-05-18 15:10:00,35.95,35.96,35.89,35.93,548318.0,27.121,27.1285,27.0757,27.1059,548318.0
2016-05-18 15:20:00,35.93,35.93,35.85,35.86,446308.0,27.1059,27.1059,27.0455,27.0531,446308.0
2016-05-18 15:30:00,35.87,35.91,35.85,35.85,336627.0,27.0606,27.0908,27.0455,27.0455,336627.0
2016-05-18 15:40:00,35.85,35.96,35.85,35.94,301840.0,27.0455,27.1285,27.0455,27.1134,301840.0
2016-05-18 15:50:00,35.93,35.95,35.9,35.91,393099.0,27.1059,27.121,27.0833,27.0908,393099.0
2016-05-19 09:30:00,35.68,35.73,35.64,35.71,1282656.0,26.9173,26.955,26.8871,26.9399,1282656.0
2016-05-19 09:40:00,35.71,35.76,35.71,35.74,1117672.0,26.9399,26.9777,26.9399,26.9626,1117672.0
2016-05-19 09:50:00,35.74,35.76,35.59,35.6,1027801.0,26.9626,26.9777,26.8494,26.8569,1027801.0
2016-05-19 10:00:00,35.59,35.63,35.56,35.59,1779749.0,26.8494,26.8796,26.8268,26.8494,1779749.0
2016-05-19 10:10:00,35.59,35.63,35.56,35.62,1431130.0,26.8494,26.8796,26.8268,26.872,1431130.0
2016-05-19 10:20:00,35.62,35.63,35.59,35.62,228490.0,26.872,26.8796,26.8494,26.872,228490.0
2016-05-19 10:30:00,35.62,35.73,35.62,35.65,220009.0,26.872,26.955,26.872,26.8947,220009.0
2016-05-19 10:40:00,35.64,35.73,35.63,35.69,205624.0,26.8871,26.955,26.8796,26.9248,205624.0
2016-05-19 10:50:00,35.69,35.69,35.56,35.57,294446.0,26.9248,26.9248,26.8268,26.8343,294446.0
2016-05-19 11:00:00,35.58,35.62,35.56,35.6,163055.0,26.8419,26.872,26.8268,26.8569,163055.0
2016-05-19 11:10:00,35.6,35.62,35.55,35.6,130628.0,26.8569,26.872,26.8192,26.8569,130628.0
2016-05-19 11:20:00,35.6,35.63,35.56,35.59,153439.0,26.8569,26.8796,26.8268,26.8494,153439.0
2016-05-19 11:30:00,35.6,35.6,35.55,35.57,96020.0,26.8569,26.8569,26.8192,26.8343,96020.0
2016-05-19 11:40:00,35.56,35.6,35.55,35.59,88187.0,26.8268,26.8569,26.8192,26.8494,88187.0
2016-05-19 11:50:00,35.59,35.65,35.58,35.64,107853.0,26.8494,26.8947,26.8419,26.8871,107853.0
2016-05-19 12:00:00,35.63,35.65,35.61,35.63,240668.0,26.8796,26.8947,26.8645,26.8796,240668.0
2016-05-19 12:10:00,35.63,35.67,35.63,35.65,99098.0,26.8796,26.9098,26.8796,26.8947,99098.0
2016-05-19 12:20:00,35.66,35.67,35.62,35.63,87286.0,26.9022,26.9098,26.872,26.8796,87286.0
2016-05-19 12:30:00,35.63,35.64,35.6,35.64,111681.0,26.8796,26.8871,26.8569,26.8871,111681.0
2016-05-19 12:40:00,35.64,35.64,35.61,35.62,67264.0,26.8871,26.8871,26.8645,26.872,67264.0
2016-05-19 12:50:00,35.62,35.62,35.58,35.59,59621.0,26.872,26.872,26.8419,26.8494,59621.0
2016-05-19 13:00:00,35.59,35.63,35.58,35.62,174053.0,26.8494,26.8796,26.8419,26.872,174053.0
2016-05-19 13:10:00,35.63,35.66,35.61,35.65,93584.0,26.8796,26.9022,26.8645,26.8947,93584.0
2016-05-19 13:20:00,35.65,35.66,35.63,35.66,182062.0,26.8947,26.9022,26.8796,26.9022,182062.0
2016-05-19 13:30:00,35.65,35.7,35.65,35.68,166394.0,26.8947,26.9324,26.8947,26.9173,166394.0
2016-05-19 13:40:00,35.68,35.72,35.67,35.68,425916.0,26.9173,26.9475,26.9098,26.9173,425916.0
2016-05-19 13:50:00,35.68,35.69,35.65,35.66,65720.0,26.9173,26.9248,26.8947,26.9022,65720.0
2016-05-19 14:00:00,35.67,35.7,35.66,35.7,154911.0,26.9098,26.9324,26.9022,26.9324,154911.0
2016-05-19 14:10:00,35.7,35.74,35.7,35.72,143859.0,26.9324,26.9626,26.9324,26.9475,143859.0
2016-05-19 14:20:00,35.73,35.73,35.69,35.72,248452.0,26.955,26.955,26.9248,26.9475,248452.0
2016-05-19 14:30:00,35.72,35.72,35.66,35.67,149917.0,26.9475,26.9475,26.9022,26.9098,149917.0
2016-05-19 14:40:00,35.68,35.68,35.66,35.68,120816.0,26.9173,26.9173,26.9022,26.9173,120816.0
2016-05-19 14:50:00,35.66,35.68,35.64,35.66,232700.0,26.9022,26.9173,26.8871,26.9022,232700.0
2016-05-19 15:00:00,35.66,35.71,35.66,35.7,164764.0,26.9022,26.9399,26.9022,26.9324,164764.0
2016-05-19 15:10:00,35.7,35.73,35.69,35.73,209298.0,26.9324,26.955,26.9248,26.955,209298.0
2016-05-19 15:20:00,35.73,35.76,35.72,35.72,206677.0,26.955,26.9777,26.9475,26.9475,206677.0
2016-05-19 15:30:00,35.72,35.74,35.7,35.73,250701.0,26.9475,26.9626,26.9324,26.955,250701.0
2016-05-19 15:40:00,35.73,35.77,35.72,35.76,281000.0,26.955,26.9852,26.9475,26.9777,281000.0
2016-05-19 15:50:00,35.76,35.77,35.7,35.71,695024.0,26.9777,26.9852,26.9324,26.9399,695024.0
2016-05-20 09:30:00,36.0,36.04,35.96,36.01,215292.0,27.1587,27.1889,27.1285,27.1663,215292.0
2016-05-20 09:40:00,36.0,36.02,35.99,36.02,202723.0,27.1587,27.1738,27.1512,27.1738,202723.0
2016-05-20 09:50:00,36.03,36.07,36.0,36.02,173280.0,27.1813,27.2115,27.1587,27.1738,173280.0
2016-05-20 10:00:00,36.03,36.04,36.0,36.02,438531.0,27.1813,27.1889,27.1587,27.1738,438531.0
2016-05-20 10:10:00,36.02,36.04,36.01,36.02,271333.0,27.1738,27.1889,27.1663,27.1738,271333.0
2016-05-20 10:20:00,36.02,36.02,35.95,35.96,119107.0,27.1738,27.1738,27.121,27.1285,119107.0
2016-05-20 10:30:00,35.96,35.98,35.95,35.97,469786.0,27.1285,27.1436,27.121,27.1361,469786.0
2016-05-20 10:40:00,35.96,36.01,35.96,35.99,280240.0,27.1285,27.1663,27.1285,27.1512,280240.0
2016-05-20 10:50:00,36.0,36.01,35.97,35.98,918895.0,27.1587,27.1663,27.1361,27.1436,918895.0
2016-05-20 11:00:00,35.98,36.03,35.98,36.02,70747.0,27.1436,27.1813,27.1436,27.1738,70747.0
2016-05-20 11:10:00,36.02,36.04,36.0,36.04,86885.0,27.1738,27.1889,27.1587,27.1889,86885.0
2016-05-20 11:20:00,36.04,36.05,36.0,36.01,63691.0,27.1889,27.1964,27.1587,27.1663,63691.0
2016-05-20 11:30:00,36.02,36.05,36.0,36.04,129597.0,27.1738,27.1964,27.1587,27.1889,129597.0
2016-05-20 11:40:00,36.04,36.05,36.03,36.03,57625.0,27.1889,27.1964,27.1813,27.1813,57625.0
2016-05-20 11:50:00,36.03,36.04,36.0,36.0,213643.0,27.1813,27.1889,27.1587,27.1587,213643.0
2016-05-20 12:00:00,36.01,36.03,35.99,36.02,181711.0,27.1663,27.1813,27.1512,27.1738,181711.0
2016-05-20 12:10:00,36.02,36.02,35.98,36.0,86958.0,27.1738,27.1738,27.1436,27.1587,86958.0
2016-05-20 12:20:00,36.01,36.02,36.0,36.01,52945.0,27.1663,27.1738,27.1587,27.1663,52945.0
2016-05-20 12:30:00,36.01,36.02,35.99,36.02,95764.0,27.1663,27.1738,27.1512,27.1738,95764.0
2016-05-20 12:40:00,36.01,36.03,36.0,36.02,196053.0,27.1663,27.1813,27.1587,27.1738,196053.0
2016-05-20 12:50:00,36.01,36.02,36.01,36.02,104331.0,27.1663,27.1738,27.1663,27.1738,104331.0
2016-05-20 13:00:00,36.01,36.02,36.0,36.0,174072.0,27.1663,27.1738,27.1587,27.1587,174072.0
2016-05-20 13:10:00,36.0,36.02,35.99,36.02,134224.0,27.1587,27.1738,27.1512,27.1738,134224.0
2016-05-20 13:20:00,36.02,36.03,36.0,36.0,192675.0,27.1738,27.1813,27.1587,27.1587,192675.0
2016-05-20 13:30:00,36.0,36.0,35.98,35.99,392811.0,27.1587,27.1587,27.1436,27.1512,392811.0
2016-05-20 13:40:00,35.99,36.0,35.98,35.99,471976.0,27.1512,27.1587,27.1436,27.1512,471976.0
2016-05-20 13:50:00,35.99,36.01,35.98,35.99,433298.0,27.1512,27.1663,27.1436,27.1512,433298.0
2016-05-20 14:00:00,36.0,36.02,35.99,36.02,1170343.0,27.1587,27.1738,27.1512,27.1738,1170343.0
2016-05-20 14:10:00,36.02,36.03,36.01,36.02,194721.0,27.1738,27.1813,27.1663,27.1738,194721.0
2016-05-20 14:20:00,36.01,36.05,36.0,36.05,125259.0,27.1663,27.1964,27.1587,27.1964,125259.0
2016-05-20 14:30:00,36.05,36.05,36.0,36.01,137995.0,27.1964,27.1964,27.1587,27.1663,137995.0
2016-05-20 14:40:00,36.01,36.01,35.99,35.99,168790.0,27.1663,27.1663,27.1512,27.1512,168790.0
2016-05-20 14:50:00,36.0,36.01,35.97,35.98,177193.0,27.1587,27.1663,27.1361,27.1436,177193.0
2016-05-20 15:00:00,35.98,35.99,35.93,35.95,430492.0,27.1436,27.1512,27.1059,27.121,430492.0
2016-05-20 15:10:00,35.94,35.97,35.94,35.96,216947.0,27.1134,27.1361,27.1134,27.1285,216947.0
2016-05-20 15:20:00,35.95,35.96,35.94,35.95,305021.0,27.121,27.1285,27.1134,27.121,305021.0
2016-05-20 15:30:00,35.94,35.96,35.94,35.95,404011.0,27.1134,27.1285,27.1134,27.121,404011.0
2016-05-20 15:40:00,35.95,35.97,35.94,35.97,255161.0,27.121,27.1361,27.1134,27.1361,255161.0
2016-05-20 15:50:00,35.97,36.01,35.96,36.01,678784.0,27.1361,27.1663,27.1285,27.1663,678784.0
2016-05-23 09:30:00,35.9,35.94,35.85,35.92,393308.0,27.0833,27.1134,27.0455,27.0984,393308.0
2016-05-23 09:40:00,35.92,35.94,35.88,35.92,308258.0,27.0984,27.1134,27.0682,27.0984,308258.0
2016-05-23 09:50:00,35.91,35.93,35.88,35.91,269726.0,27.0908,27.1059,27.0682,27.0908,269726.0
2016-05-23 10:00:00,35.92,35.98,35.91,35.95,186380.0,27.0984,27.1436,27.0908,27.121,186380.0
2016-05-23 10:10:00,35.96,35.97,35.92,35.95,101061.0,27.1285,27.1361,27.0984,27.121,101061.0
2016-05-23 10:20:00,35.96,35.99,35.94,35.95,291581.0,27.1285,27.1512,27.1134,27.121,291581.0
2016-05-23 10:30:00,35.95,35.97,35.93,35.95,164119.0,27.121,27.1361,27.1059,27.121,164119.0
2016-05-23 10:40:00,35.95,35.96,35.88,35.89,224128.0,27.121,27.1285,27.0682,27.0757,224128.0
2016-05-23 10:50:00,35.9,35.9,35.87,35.88,102585.0,27.0833,27.0833,27.0606,27.0682,102585.0
2016-05-23 11:00:00,35.87,35.94,35.86,35.93,100176.0,27.0606,27.1134,27.0531,27.1059,100176.0
2016-05-23 11:10:00,35.94,35.95,35.92,35.92,118633.0,27.1134,27.121,27.0984,27.0984,118633.0
2016-05-23 11:20:00,35.93,35.94,35.9,35.94,848549.0,27.1059,27.1134,27.0833,27.1134,848549.0
2016-05-23 11:30:00,35.94,35.95,35.85,35.85,167668.0,27.1134,27.121,27.0455,27.0455,167668.0
2016-05-23 11:40:00,35.86,35.87,35.84,35.85,115207.0,27.0531,27.0606,27.038,27.0455,115207.0
2016-05-23 11:50:00,35.85,35.86,35.82,35.83,153161.0,27.0455,27.0531,27.0229,27.0305,153161.0
2016-05-23 12:00:00,35.83,35.86,35.83,35.85,203799.0,27.0305,27.0531,27.0305,27.0455,203799.0
2016-05-23 12:10:00,35.84,35.88,35.84,35.88,74907.0,27.038,27.0682,27.038,27.0682,74907.0
2016-05-23 12:20:00,35.88,35.9,35.88,35.9,83006.0,27.0682,27.0833,27.0682,27.0833,83006.0
2016-05-23 12:30:00,35.9,35.91,35.89,35.89,113423.0,27.0833,27.0908,27.0757,27.0757,113423.0
2016-05-23 12:40:00,35.89,35.92,35.87,35.91,60961.0,27.0757,27.0984,27.0606,27.0908,60961.0
2016-05-23 12:50:00,35.91,35.94,35.91,35.94,66657.0,27.0908,27.1134,27.0908,27.1134,66657.0
2016-05-23 13:00:00,35.95,35.96,35.94,35.95,58541.0,27.121,27.1285,27.1134,27.121,58541.0
2016-05-23 13:10:00,35.95,35.98,35.94,35.96,78484.0,27.121,27.1436,27.1134,27.1285,78484.0
2016-05-23 13:20:00,35.96,35.97,35.95,35.95,64916.0,27.1285,27.1361,27.121,27.121,64916.0
2016-05-23 13:30:00,35.95,35.97,35.94,35.97,106390.0,27.121,27.1361,27.1134,27.1361,106390.0
2016-05-23 13:40:00,35.96,35.97,35.94,35.95,64138.0,27.1285,27.1361,27.1134,27.121,64138.0
2016-05-23 13:50:00,35.95,35.98,35.94,35.96,84797.0,27.121,27.1436,27.1134,27.1285,84797.0
2016-05-23 14:00:00,35.97,35.98,35.96,35.97,217178.0,27.1361,27.1436,27.1285,27.1361,217178.0
2016-05-23 14:10:00,35.98,35.99,35.97,35.97,90397.0,27.1436,27.1512,27.1361,27.1361,90397.0
2016-05-23 14:20:00,35.97,36.0,35.94,35.98,192918.0,27.1361,27.1587,27.1134,27.1436,192918.0
2016-05-23 14:30:00,35.99,35.99,35.96,35.97,147335.0,27.1512,27.1512,27.1285,27.1361,147335.0
2016-05-23 14:40:00,35.97,35.98,35.96,35.97,176355.0,27.1361,27.1436,27.1285,27.1361,176355.0
2016-05-23 14:50:00,35.97,35.98,35.95,35.95,92299.0,27.1361,27.1436,27.121,27.121,92299.0
2016-05-23 15:00:00,35.96,35.98,35.93,35.95,196410.0,27.1285,27.1436,27.1059,27.121,196410.0
2016-05-23 15:10:00,35.95,35.95,35.92,35.92,210809.0,27.121,27.121,27.0984,27.0984,210809.0
2016-05-23 15:20:00,35.93,35.94,35.91,35.92,129359.0,27.1059,27.1134,27.0908,27.0984,129359.0
2016-05-23 15:30:00,35.92,35.95,35.91,35.92,203706.0,27.0984,27.121,27.0908,27.0984,203706.0
2016-05-23 15:40:00,35.93,35.93,35.91,35.92,204295.0,27.1059,27.1059,27.0908,27.0984,204295.0
2016-05-23 15:50:00,35.91,35.92,35.87,35.89,476984.0,27.0908,27.0984,27.0606,27.0757,476984.0
2016-05-24 09:30:00,36.11,36.2,36.09,36.18,181373.0,27.2417,27.3096,27.2266,27.2945,181373.0
2016-05-24 09:40:00,36.18,36.22,36.16,36.19,299147.0,27.2945,27.3247,27.2794,27.302,299147.0
2016-05-24 09:50:00,36.2,36.24,36.19,36.2,169749.0,27.3096,27.3398,27.302,27.3096,169749.0
2016-05-24 10:00:00,36.2,36.23,36.18,36.22,279766.0,27.3096,27.3322,27.2945,27.3247,279766.0
2016-05-24 10:10:00,36.22,36.27,36.2,36.27,252812.0,27.3247,27.3624,27.3096,27.3624,252812.0
2016-05-24 10:20:00,36.27,36.31,36.27,36.29,469957.0,27.3624,27.3926,27.3624,27.3775,469957.0
2016-05-24 10:30:00,36.29,36.32,36.28,36.32,329406.0,27.3775,27.4001,27.3699,27.4001,329406.0
2016-05-24 10:40:00,36.32,36.34,36.31,36.32,170753.0,27.4001,27.4152,27.3926,27.4001,170753.0
2016-05-24 10:50:00,36.32,36.35,36.31,36.35,139172.0,27.4001,27.4228,27.3926,27.4228,139172.0
2016-05-24 11:00:00,36.35,36.37,36.34,36.35,192127.0,27.4228,27.4378,27.4152,27.4228,192127.0
2016-05-24 11:10:00,36.35,36.37,36.33,36.36,258721.0,27.4228,27.4378,27.4077,27.4303,258721.0
2016-05-24 11:20:00,36.37,36.4,36.36,36.37,227794.0,27.4378,27.4605,27.4303,27.4378,227794.0
2016-05-24 11:30:00,36.37,36.38,36.29,36.3,503982.0,27.4378,27.4454,27.3775,27.385,503982.0
2016-05-24 11:40:00,36.31,36.33,36.3,36.33,166838.0,27.3926,27.4077,27.385,27.4077,166838.0
2016-05-24 11:50:00,36.33,36.35,36.32,36.34,101978.0,27.4077,27.4228,27.4001,27.4152,101978.0
2016-05-24 12:00:00,36.34,36.35,36.32,36.34,116545.0,27.4152,27.4228,27.4001,27.4152,116545.0
2016-05-24 12:10:00,36.34,36.35,36.32,36.33,86211.0,27.4152,27.4228,27.4001,27.4077,86211.0
2016-05-24 12:20:00,36.33,36.33,36.32,36.33,70478.0,27.4077,27.4077,27.4001,27.4077,70478.0
2016-05-24 12:30:00,36.33,36.34,36.32,36.33,143053.0,27.4077,27.4152,27.4001,27.4077,143053.0
2016-05-24 12:40:00,36.33,36.34,36.32,36.34,279202.0,27.4077,27.4152,27.4001,27.4152,279202.0
2016-05-24 12:50:00,36.34,36.37,36.33,36.37,202456.0,27.4152,27.4378,27.4077,27.4378,202456.0
2016-05-24 13:00:00,36.37,36.38,36.36,36.37,198911.0,27.4378,27.4454,27.4303,27.4378,198911.0
2016-05-24 13:10:00,36.37,36.37,36.35,36.36,208164.0,27.4378,27.4378,27.4228,27.4303,208164.0
2016-05-24 13:20:00,36.36,36.36,36.33,36.34,125775.0,27.4303,27.4303,27.4077,27.4152,125775.0
2016-05-24 13:30:00,36.34,36.35,36.32,36.33,104698.0,27.4152,27.4228,27.4001,27.4077,104698.0
2016-05-24 13:40:00,36.33,36.33,36.31,36.33,163361.0,27.4077,27.4077,27.3926,27.4077,163361.0
2016-05-24 13:50:00,36.33,36.33,36.3,36.32,127142.0,27.4077,27.4077,27.385,27.4001,127142.0
2016-05-24 14:00:00,36.32,36.33,36.3,36.31,126110.0,27.4001,27.4077,27.385,27.3926,126110.0
2016-05-24 14:10:00,36.3,36.33,36.3,36.32,184535.0,27.385,27.4077,27.385,27.4001,184535.0
2016-05-24 14:20:00,36.32,36.33,36.3,36.32,232535.0,27.4001,27.4077,27.385,27.4001,232535.0
2016-05-24 14:30:00,36.32,36.34,36.31,36.33,150018.0,27.4001,27.4152,27.3926,27.4077,150018.0
2016-05-24 14:40:00,36.33,36.35,36.32,36.34,148574.0,27.4077,27.4228,27.4001,27.4152,148574.0
2016-05-24 14:50:00,36.34,36.36,36.34,36.34,168254.0,27.4152,27.4303,27.4152,27.4152,168254.0
2016-05-24 15:00:00,36.34,36.35,36.33,36.34,85690.0,27.4152,27.4228,27.4077,27.4152,85690.0
2016-05-24 15:10:00,36.33,36.37,36.33,36.37,376244.0,27.4077,27.4378,27.4077,27.4378,376244.0
2016-05-24 15:20:00,36.37,36.42,36.36,36.4,221907.0,27.4378,27.4756,27.4303,27.4605,221907.0
2016-05-24 15:30:00,36.4,36.41,36.37,36.38,195791.0,27.4605,27.468,27.4378,27.4454,195791.0
2016-05-24 15:40:00,36.38,36.38,36.36,36.37,304279.0,27.4454,27.4454,27.4303,27.4378,304279.0
2016-05-24 15:50:00,36.37,36.38,36.36,36.36,774514.0,27.4378,27.4454,27.4303,27.4303,774514.0
2016-05-25 09:30:00,36.54,36.64,36.54,36.6,142712.0,27.5661,27.6415,27.5661,27.6114,142712.0
2016-05-25 09:40:00,36.6,36.66,36.58,36.65,168183.0,27.6114,27.6566,27.5963,27.6491,168183.0
2016-05-25 09:50:00,36.66,36.7,36.65,36.69,199570.0,27.6566,27.6868,27.6491,27.6793,199570.0
2016-05-25 10:00:00,36.69,36.74,36.69,36.73,1676365.0,27.6793,27.717,27.6793,27.7094,1676365.0
2016-05-25 10:10:00,36.72,36.77,36.72,36.77,143603.0,27.7019,27.7396,27.7019,27.7396,143603.0
2016-05-25 10:20:00,36.77,36.78,36.7,36.71,295973.0,27.7396,27.7471,27.6868,27.6943,295973.0
2016-05-25 10:30:00,36.7,36.73,36.68,36.7,283019.0,27.6868,27.7094,27.6717,27.6868,283019.0
2016-05-25 10:40:00,36.7,36.7,36.66,36.67,147102.0,27.6868,27.6868,27.6566,27.6642,147102.0
2016-05-25 10:50:00,36.67,36.7,36.66,36.68,127577.0,27.6642,27.6868,27.6566,27.6717,127577.0
2016-05-25 11:00:00,36.68,36.73,36.67,36.69,225912.0,27.6717,27.7094,27.6642,27.6793,225912.0
2016-05-25 11:10:00,36.69,36.72,36.67,36.7,284854.0,27.6793,27.7019,27.6642,27.6868,284854.0
2016-05-25 11:20:00,36.7,36.71,36.68,36.7,194198.0,27.6868,27.6943,27.6717,27.6868,194198.0
2016-05-25 11:30:00,36.7,36.72,36.68,36.7,127432.0,27.6868,27.7019,27.6717,27.6868,127432.0
2016-05-25 11:40:00,36.7,36.72,36.69,36.7,77824.0,27.6868,27.7019,27.6793,27.6868,77824.0
2016-05-25 11:50:00,36.7,36.71,36.67,36.7,145234.0,27.6868,27.6943,27.6642,27.6868,145234.0
2016-05-25 12:00:00,36.7,36.71,36.68,36.69,172952.0,27.6868,27.6943,27.6717,27.6793,172952.0
2016-05-25 12:10:00,36.7,36.7,36.67,36.67,40114.0,27.6868,27.6868,27.6642,27.6642,40114.0
2016-05-25 12:20:00,36.67,36.68,36.67,36.68,29589.0,27.6642,27.6717,27.6642,27.6717,29589.0
2016-05-25 12:30:00,36.68,36.69,36.67,36.69,116783.0,27.6717,27.6793,27.6642,27.6793,116783.0
2016-05-25 12:40:00,36.69,36.7,36.67,36.68,131321.0,27.6793,27.6868,27.6642,27.6717,131321.0
2016-05-25 12:50:00,36.68,36.71,36.67,36.7,147386.0,27.6717,27.6943,27.6642,27.6868,147386.0
2016-05-25 13:00:00,36.7,36.75,36.7,36.73,153019.0,27.6868,27.7245,27.6868,27.7094,153019.0
2016-05-25 13:10:00,36.74,36.75,36.73,36.75,63774.0,27.717,27.7245,27.7094,27.7245,63774.0
2016-05-25 13:20:00,36.75,36.76,36.74,36.75,80526.0,27.7245,27.7321,27.717,27.7245,80526.0
2016-05-25 13:30:00,36.75,36.76,36.73,36.74,68948.0,27.7245,27.7321,27.7094,27.717,68948.0
2016-05-25 13:40:00,36.74,36.75,36.73,36.73,69130.0,27.717,27.7245,27.7094,27.7094,69130.0
2016-05-25 13:50:00,36.74,36.76,36.73,36.74,72035.0,27.717,27.7321,27.7094,27.717,72035.0
2016-05-25 14:00:00,36.74,36.75,36.72,36.73,92162.0,27.717,27.7245,27.7019,27.7094,92162.0
2016-05-25 14:10:00,36.73,36.74,36.72,36.74,140044.0,27.7094,27.717,27.7019,27.717,140044.0
2016-05-25 14:20:00,36.74,36.76,36.73,36.75,147390.0,27.717,27.7321,27.7094,27.7245,147390.0
2016-05-25 14:30:00,36.74,36.77,36.73,36.76,115357.0,27.717,27.7396,27.7094,27.7321,115357.0
2016-05-25 14:40:00,36.76,36.79,36.74,36.74,163410.0,27.7321,27.7547,27.717,27.717,163410.0
2016-05-25 14:50:00,36.73,36.75,36.72,36.72,100662.0,27.7094,27.7245,27.7019,27.7019,100662.0
2016-05-25 15:00:00,36.73,36.73,36.71,36.73,202317.0,27.7094,27.7094,27.6943,27.7094,202317.0
2016-05-25 15:10:00,36.73,36.75,36.71,36.73,110926.0,27.7094,27.7245,27.6943,27.7094,110926.0
2016-05-25 15:20:00,36.74,36.79,36.73,36.78,87837.0,27.717,27.7547,27.7094,27.7471,87837.0
2016-05-25 15:30:00,36.79,36.79,36.75,36.75,196857.0,27.7547,27.7547,27.7245,27.7245,196857.0
2016-05-25 15:40:00,36.75,36.76,36.72,36.75,133699.0,27.7245,27.7321,27.7019,27.7245,133699.0
2016-05-25 15:50:00,36.74,36.76,36.72,36.72,513232.0,27.717,27.7321,27.7019,27.7019,513232.0
2016-05-26 09:30:00,36.83,36.91,36.83,36.86,283584.0,27.7849,27.8452,27.7849,27.8075,283584.0
2016-05-26 09:40:00,36.86,36.87,36.78,36.79,416289.0,27.8075,27.815,27.7471,27.7547,416289.0
2016-05-26 09:50:00,36.8,36.8,36.75,36.76,150837.0,27.7622,27.7622,27.7245,27.7321,150837.0
2016-05-26 10:00:00,36.75,36.81,36.75,36.8,372756.0,27.7245,27.7698,27.7245,27.7622,372756.0
2016-05-26 10:10:00,36.8,36.82,36.78,36.82,216940.0,27.7622,27.7773,27.7471,27.7773,216940.0
2016-05-26 10:20:00,36.82,36.83,36.8,36.83,223216.0,27.7773,27.7849,27.7622,27.7849,223216.0
2016-05-26 10:30:00,36.83,36.86,36.8,36.82,340897.0,27.7849,27.8075,27.7622,27.7773,340897.0
2016-05-26 10:40:00,36.82,36.85,36.81,36.81,170080.0,27.7773,27.8,27.7698,27.7698,170080.0
2016-05-26 10:50:00,36.81,36.81,36.75,36.75,154065.0,27.7698,27.7698,27.7245,27.7245,154065.0
2016-05-26 11:00:00,36.75,36.77,36.74,36.75,204973.0,27.7245,27.7396,27.717,27.7245,204973.0
2016-05-26 11:10:00,36.76,36.78,36.74,36.77,114134.0,27.7321,27.7471,27.717,27.7396,114134.0
2016-05-26 11:20:00,36.77,36.82,36.76,36.82,226806.0,27.7396,27.7773,27.7321,27.7773,226806.0
2016-05-26 11:30:00,36.82,36.82,36.78,36.8,121227.0,27.7773,27.7773,27.7471,27.7622,121227.0
2016-05-26 11:40:00,36.81,36.81,36.77,36.77,55777.0,27.7698,27.7698,27.7396,27.7396,55777.0
2016-05-26 11:50:00,36.77,36.79,36.77,36.78,45894.0,27.7396,27.7547,27.7396,27.7471,45894.0
2016-05-26 12:00:00,36.78,36.79,36.76,36.77,207758.0,27.7471,27.7547,27.7321,27.7396,207758.0
2016-05-26 12:10:00,36.77,36.78,36.72,36.73,70689.0,27.7396,27.7471,27.7019,27.7094,70689.0
2016-05-26 12:20:00,36.73,36.74,36.71,36.72,131560.0,27.7094,27.717,27.6943,27.7019,131560.0
2016-05-26 12:30:00,36.72,36.73,36.71,36.73,159143.0,27.7019,27.7094,27.6943,27.7094,159143.0
2016-05-26 12:40:00,36.74,36.74,36.7,36.73,515946.0,27.717,27.717,27.6868,27.7094,515946.0
2016-05-26 12:50:00,36.73,36.74,36.71,36.73,114477.0,27.7094,27.717,27.6943,27.7094,114477.0
2016-05-26 13:00:00,36.73,36.74,36.72,36.74,122081.0,27.7094,27.717,27.7019,27.717,122081.0
2016-05-26 13:10:00,36.73,36.79,36.73,36.77,116681.0,27.7094,27.7547,27.7094,27.7396,116681.0
2016-05-26 13:20:00,36.77,36.78,36.75,36.77,81973.0,27.7396,27.7471,27.7245,27.7396,81973.0
2016-05-26 13:30:00,36.77,36.79,36.77,36.77,101797.0,27.7396,27.7547,27.7396,27.7396,101797.0
2016-05-26 13:40:00,36.77,36.78,36.75,36.77,42873.0,27.7396,27.7471,27.7245,27.7396,42873.0
2016-05-26 13:50:00,36.77,36.77,36.75,36.77,44382.0,27.7396,27.7396,27.7245,27.7396,44382.0
2016-05-26 14:00:00,36.77,36.78,36.75,36.77,109329.0,27.7396,27.7471,27.7245,27.7396,109329.0
2016-05-26 14:10:00,36.77,36.8,36.76,36.8,87303.0,27.7396,27.7622,27.7321,27.7622,87303.0
2016-05-26 14:20:00,36.79,36.8,36.77,36.78,66797.0,27.7547,27.7622,27.7396,27.7471,66797.0
2016-05-26 14:30:00,36.78,36.8,36.77,36.78,63498.0,27.7471,27.7622,27.7396,27.7471,63498.0
2016-05-26 14:40:00,36.78,36.81,36.77,36.8,142186.0,27.7471,27.7698,27.7396,27.7622,142186.0
2016-05-26 14:50:00,36.8,36.81,36.79,36.8,81429.0,27.7622,27.7698,27.7547,27.7622,81429.0
2016-05-26 15:00:00,36.8,36.82,36.79,36.81,65245.0,27.7622,27.7773,27.7547,27.7698,65245.0
2016-05-26 15:10:00,36.81,36.83,36.8,36.83,105243.0,27.7698,27.7849,27.7622,27.7849,105243.0
2016-05-26 15:20:00,36.84,36.84,36.82,36.83,53532.0,27.7924,27.7924,27.7773,27.7849,53532.0
2016-05-26 15:30:00,36.83,36.83,36.81,36.82,95386.0,27.7849,27.7849,27.7698,27.7773,95386.0
2016-05-26 15:40:00,36.82,36.83,36.81,36.82,126923.0,27.7773,27.7849,27.7698,27.7773,126923.0
2016-05-26 15:50:00,36.81,36.82,36.78,36.79,346678.0,27.7698,27.7773,27.7471,27.7547,346678.0
2016-05-27 09:30:00,36.76,36.77,36.72,36.76,217677.0,27.7321,27.7396,27.7019,27.7321,217677.0
2016-05-27 09:40:00,36.76,36.79,36.74,36.76,161311.0,27.7321,27.7547,27.717,27.7321,161311.0
2016-05-27 09:50:00,36.76,36.78,36.75,36.76,84618.0,27.7321,27.7471,27.7245,27.7321,84618.0
2016-05-27 10:00:00,36.77,36.79,36.74,36.79,123249.0,27.7396,27.7547,27.717,27.7547,123249.0
2016-05-27 10:10:00,36.79,36.81,36.77,36.77,175066.0,27.7547,27.7698,27.7396,27.7396,175066.0
2016-05-27 10:20:00,36.77,36.8,36.75,36.78,203380.0,27.7396,27.7622,27.7245,27.7471,203380.0
2016-05-27 10:30:00,36.78,36.79,36.75,36.76,120131.0,27.7471,27.7547,27.7245,27.7321,120131.0
2016-05-27 10:40:00,36.76,36.78,36.74,36.77,90525.0,27.7321,27.7471,27.717,27.7396,90525.0
2016-05-27 10:50:00,36.77,36.78,36.72,36.74,49092.0,27.7396,27.7471,27.7019,27.717,49092.0
2016-05-27 11:00:00,36.75,36.75,36.72,36.72,102083.0,27.7245,27.7245,27.7019,27.7019,102083.0
2016-05-27 11:10:00,36.72,36.72,36.7,36.71,78481.0,27.7019,27.7019,27.6868,27.6943,78481.0
2016-05-27 11:20:00,36.71,36.76,36.7,36.76,155274.0,27.6943,27.7321,27.6868,27.7321,155274.0
2016-05-27 11:30:00,36.77,36.81,36.76,36.8,247608.0,27.7396,27.7698,27.7321,27.7622,247608.0
2016-05-27 11:40:00,36.8,36.8,36.77,36.79,53410.0,27.7622,27.7622,27.7396,27.7547,53410.0
2016-05-27 11:50:00,36.79,36.8,36.78,36.79,37362.0,27.7547,27.7622,27.7471,27.7547,37362.0
2016-05-27 12:00:00,36.79,36.8,36.78,36.79,64015.0,27.7547,27.7622,27.7471,27.7547,64015.0
2016-05-27 12:10:00,36.79,36.79,36.78,36.79,69222.0,27.7547,27.7547,27.7471,27.7547,69222.0
2016-05-27 12:20:00,36.79,36.79,36.78,36.79,96206.0,27.7547,27.7547,27.7471,27.7547,96206.0
2016-05-27 12:30:00,36.79,36.79,36.77,36.77,54629.0,27.7547,27.7547,27.7396,27.7396,54629.0
2016-05-27 12:40:00,36.78,36.79,36.77,36.79,49233.0,27.7471,27.7547,27.7396,27.7547,49233.0
2016-05-27 12:50:00,36.79,36.79,36.77,36.77,29606.0,27.7547,27.7547,27.7396,27.7396,29606.0
2016-05-27 13:00:00,36.78,36.79,36.77,36.77,67292.0,27.7471,27.7547,27.7396,27.7396,67292.0
2016-05-27 13:10:00,36.77,36.79,36.77,36.79,82145.0,27.7396,27.7547,27.7396,27.7547,82145.0
2016-05-27 13:20:00,36.79,36.81,36.78,36.79,56112.0,27.7547,27.7698,27.7471,27.7547,56112.0
2016-05-27 13:30:00,36.79,36.8,36.69,36.7,285243.0,27.7547,27.7622,27.6793,27.6868,285243.0
2016-05-27 13:40:00,36.69,36.78,36.68,36.73,201595.0,27.6793,27.7471,27.6717,27.7094,201595.0
2016-05-27 13:50:00,36.73,36.74,36.69,36.69,106563.0,27.7094,27.717,27.6793,27.6793,106563.0
2016-05-27 14:00:00,36.69,36.7,36.66,36.69,81126.0,27.6793,27.6868,27.6566,27.6793,81126.0
2016-05-27 14:10:00,36.69,36.71,36.68,36.69,68238.0,27.6793,27.6943,27.6717,27.6793,68238.0
2016-05-27 14:20:00,36.69,36.74,36.68,36.72,92159.0,27.6793,27.717,27.6717,27.7019,92159.0
2016-05-27 14:30:00,36.71,36.73,36.68,36.69,112825.0,27.6943,27.7094,27.6717,27.6793,112825.0
2016-05-27 14:40:00,36.69,36.72,36.69,36.72,211726.0,27.6793,27.7019,27.6793,27.7019,211726.0
2016-05-27 14:50:00,36.71,36.73,36.7,36.72,43441.0,27.6943,27.7094,27.6868,27.7019,43441.0
2016-05-27 15:00:00,36.72,36.72,36.7,36.72,47783.0,27.7019,27.7019,27.6868,27.7019,47783.0
2016-05-27 15:10:00,36.72,36.73,36.71,36.72,37381.0,27.7019,27.7094,27.6943,27.7019,37381.0
2016-05-27 15:20:00,36.72,36.73,36.7,36.71,55706.0,27.7019,27.7094,27.6868,27.6943,55706.0
2016-05-27 15:30:00,36.71,36.73,36.7,36.73,99177.0,27.6943,27.7094,27.6868,27.7094,99177.0
2016-05-27 15:40:00,36.73,36.74,36.72,36.74,84272.0,27.7094,27.717,27.7019,27.717,84272.0
2016-05-27 15:50:00,36.74,36.75,36.72,36.72,212703.0,27.717,27.7245,27.7019,27.7019,212703.0
2016-05-31 09:30:00,36.89,36.9,36.84,36.87,181365.0,27.8301,27.8377,27.7924,27.815,181365.0
2016-05-31 09:40:00,36.87,36.93,36.85,36.93,96495.0,27.815,27.8603,27.8,27.8603,96495.0
2016-05-31 09:50:00,36.93,36.94,36.88,36.89,69000.0,27.8603,27.8679,27.8226,27.8301,69000.0
2016-05-31 10:00:00,36.89,36.96,36.89,36.94,115774.0,27.8301,27.8829,27.8301,27.8679,115774.0
2016-05-31 10:10:00,36.95,36.95,36.9,36.92,101241.0,27.8754,27.8754,27.8377,27.8528,101241.0
2016-05-31 10:20:00,36.92,36.94,36.9,36.91,194364.0,27.8528,27.8679,27.8377,27.8452,194364.0
2016-05-31 10:30:00,36.91,36.94,36.79,36.79,138891.0,27.8452,27.8679,27.7547,27.7547,138891.0
2016-05-31 10:40:00,36.79,36.8,36.76,36.79,131604.0,27.7547,27.7622,27.7321,27.7547,131604.0
2016-05-31 10:50:00,36.79,36.79,36.72,36.73,298330.0,27.7547,27.7547,27.7019,27.7094,298330.0
2016-05-31 11:00:00,36.72,36.72,36.67,36.7,228420.0,27.7019,27.7019,27.6642,27.6868,228420.0
2016-05-31 11:10:00,36.7,36.7,36.65,36.68,206393.0,27.6868,27.6868,27.6491,27.6717,206393.0
2016-05-31 11:20:00,36.68,36.69,36.65,36.68,216068.0,27.6717,27.6793,27.6491,27.6717,216068.0
2016-05-31 11:30:00,36.68,36.7,36.64,36.67,179400.0,27.6717,27.6868,27.6415,27.6642,179400.0
2016-05-31 11:40:00,36.68,36.7,36.67,36.68,87692.0,27.6717,27.6868,27.6642,27.6717,87692.0
2016-05-31 11:50:00,36.68,36.69,36.64,36.66,85807.0,27.6717,27.6793,27.6415,27.6566,85807.0
2016-05-31 12:00:00,36.66,36.66,36.63,36.65,51964.0,27.6566,27.6566,27.634,27.6491,51964.0
2016-05-31 12:10:00,36.65,36.65,36.62,36.63,89829.0,27.6491,27.6491,27.6264,27.634,89829.0
2016-05-31 12:20:00,36.63,36.66,36.62,36.65,41488.0,27.634,27.6566,27.6264,27.6491,41488.0
2016-05-31 12:30:00,36.66,36.68,36.65,36.67,69589.0,27.6566,27.6717,27.6491,27.6642,69589.0
2016-05-31 12:40:00,36.67,36.68,36.66,36.66,128143.0,27.6642,27.6717,27.6566,27.6566,128143.0
2016-05-31 12:50:00,36.67,36.69,36.65,36.66,198542.0,27.6642,27.6793,27.6491,27.6566,198542.0
2016-05-31 13:00:00,36.66,36.67,36.62,36.63,215203.0,27.6566,27.6642,27.6264,27.634,215203.0
2016-05-31 13:10:00,36.63,36.65,36.63,36.64,171850.0,27.634,27.6491,27.634,27.6415,171850.0
2016-05-31 13:20:00,36.65,36.68,36.64,36.68,117674.0,27.6491,27.6717,27.6415,27.6717,117674.0
2016-05-31 13:30:00,36.68,36.69,36.65,36.65,201207.0,27.6717,27.6793,27.6491,27.6491,201207.0
2016-05-31 13:40:00,36.65,36.66,36.64,36.65,148874.0,27.6491,27.6566,27.6415,27.6491,148874.0
2016-05-31 13:50:00,36.64,36.66,36.63,36.65,139085.0,27.6415,27.6566,27.634,27.6491,139085.0
2016-05-31 14:00:00,36.64,36.65,36.55,36.56,228428.0,27.6415,27.6491,27.5736,27.5812,228428.0
2016-05-31 14:10:00,36.56,36.58,36.55,36.56,70407.0,27.5812,27.5963,27.5736,27.5812,70407.0
2016-05-31 14:20:00,36.55,36.61,36.55,36.59,2475536.0,27.5736,27.6189,27.5736,27.6038,2475536.0
2016-05-31 14:30:00,36.58,36.59,36.56,36.57,1131418.0,27.5963,27.6038,27.5812,27.5887,1131418.0
2016-05-31 14:40:00,36.57,36.57,36.53,36.55,1116342.0,27.5887,27.5887,27.5585,27.5736,1116342.0
2016-05-31 14:50:00,36.56,36.56,36.52,36.52,533974.0,27.5812,27.5812,27.551,27.551,533974.0
2016-05-31 15:00:00,36.52,36.54,36.51,36.54,397139.0,27.551,27.5661,27.5435,27.5661,397139.0
2016-05-31 15:10:00,36.54,36.59,36.53,36.59,558242.0,27.5661,27.6038,27.5585,27.6038,558242.0
2016-05-31 15:20:00,36.59,36.6,36.56,36.59,320562.0,27.6038,27.6114,27.5812,27.6038,320562.0
2016-05-31 15:30:00,36.59,36.62,36.58,36.62,964269.0,27.6038,27.6264,27.5963,27.6264,964269.0
2016-05-31 15:40:00,36.62,36.64,36.61,36.63,718880.0,27.6264,27.6415,27.6189,27.634,718880.0
2016-05-31 15:50:00,36.64,36.65,36.6,36.61,1659068.0,27.6415,27.6491,27.6114,27.6189,1659068.0
2016-06-01 09:30:00,36.46,36.46,36.38,36.42,193624.0,27.5057,27.5057,27.4454,27.4756,193624.0
2016-06-01 09:40:00,36.41,36.47,36.41,36.47,56321.0,27.468,27.5133,27.468,27.5133,56321.0
2016-06-01 09:50:00,36.47,36.48,36.42,36.45,147266.0,27.5133,27.5208,27.4756,27.4982,147266.0
2016-06-01 10:00:00,36.45,36.5,36.41,36.5,354353.0,27.4982,27.5359,27.468,27.5359,354353.0
2016-06-01 10:10:00,36.5,36.51,36.44,36.45,129197.0,27.5359,27.5435,27.4906,27.4982,129197.0
2016-06-01 10:20:00,36.45,36.49,36.44,36.46,313267.0,27.4982,27.5284,27.4906,27.5057,313267.0
2016-06-01 10:30:00,36.46,36.49,36.44,36.47,246004.0,27.5057,27.5284,27.4906,27.5133,246004.0
2016-06-01 10:40:00,36.47,36.47,36.42,36.43,203301.0,27.5133,27.5133,27.4756,27.4831,203301.0
2016-06-01 10:50:00,36.44,36.49,36.43,36.48,133341.0,27.4906,27.5284,27.4831,27.5208,133341.0
2016-06-01 11:00:00,36.49,36.53,36.48,36.5,88989.0,27.5284,27.5585,27.5208,27.5359,88989.0
2016-06-01 11:10:00,36.5,36.54,36.5,36.51,195044.0,27.5359,27.5661,27.5359,27.5435,195044.0
2016-06-01 11:20:00,36.52,36.53,36.48,36.48,292147.0,27.551,27.5585,27.5208,27.5208,292147.0
2016-06-01 11:30:00,36.48,36.5,36.46,36.47,133111.0,27.5208,27.5359,27.5057,27.5133,133111.0
2016-06-01 11:40:00,36.47,36.48,36.45,36.47,132304.0,27.5133,27.5208,27.4982,27.5133,132304.0
2016-06-01 11:50:00,36.47,36.49,36.47,36.47,43021.0,27.5133,27.5284,27.5133,27.5133,43021.0
2016-06-01 12:00:00,36.47,36.49,36.46,36.46,93847.0,27.5133,27.5284,27.5057,27.5057,93847.0
2016-06-01 12:10:00,36.47,36.51,36.46,36.5,37257.0,27.5133,27.5435,27.5057,27.5359,37257.0
2016-06-01 12:20:00,36.5,36.52,36.49,36.5,73032.0,27.5359,27.551,27.5284,27.5359,73032.0
2016-06-01 12:30:00,36.5,36.51,36.47,36.48,102842.0,27.5359,27.5435,27.5133,27.5208,102842.0
2016-06-01 12:40:00,36.48,36.5,36.48,36.49,115092.0,27.5208,27.5359,27.5208,27.5284,115092.0
2016-06-01 12:50:00,36.48,36.53,36.48,36.52,354924.0,27.5208,27.5585,27.5208,27.551,354924.0
2016-06-01 13:00:00,36.52,36.55,36.52,36.54,75183.0,27.551,27.5736,27.551,27.5661,75183.0
2016-06-01 13:10:00,36.54,36.54,36.5,36.51,139276.0,27.5661,27.5661,27.5359,27.5435,139276.0
2016-06-01 13:20:00,36.52,36.53,36.5,36.52,2218546.0,27.551,27.5585,27.5359,27.551,2218546.0
2016-06-01 13:30:00,36.52,36.52,36.49,36.5,153592.0,27.551,27.551,27.5284,27.5359,153592.0
2016-06-01 13:40:00,36.49,36.5,36.47,36.49,131887.0,27.5284,27.5359,27.5133,27.5284,131887.0
2016-06-01 13:50:00,36.48,36.51,36.48,36.5,99143.0,27.5208,27.5435,27.5208,27.5359,99143.0
2016-06-01 14:00:00,36.51,36.51,36.47,36.5,184645.0,27.5435,27.5435,27.5133,27.5359,184645.0
2016-06-01 14:10:00,36.51,36.57,36.5,36.55,167241.0,27.5435,27.5887,27.5359,27.5736,167241.0
2016-06-01 14:20:00,36.55,36.57,36.54,36.57,185832.0,27.5736,27.5887,27.5661,27.5887,185832.0
2016-06-01 14:30:00,36.56,36.57,36.53,36.53,190852.0,27.5812,27.5887,27.5585,27.5585,190852.0
2016-06-01 14:40:00,36.54,36.55,36.52,36.55,228710.0,27.5661,27.5736,27.551,27.5736,228710.0
2016-06-01 14:50:00,36.55,36.57,36.54,36.57,151268.0,27.5736,27.5887,27.5661,27.5887,151268.0
2016-06-01 15:00:00,36.57,36.58,36.56,36.57,99335.0,27.5887,27.5963,27.5812,27.5887,99335.0
2016-06-01 15:10:00,36.57,36.59,36.56,36.58,138757.0,27.5887,27.6038,27.5812,27.5963,138757.0
2016-06-01 15:20:00,36.58,36.6,36.57,36.58,165649.0,27.5963,27.6114,27.5887,27.5963,165649.0
2016-06-01 15:30:00,36.59,36.6,36.57,36.59,158515.0,27.6038,27.6114,27.5887,27.6038,158515.0
2016-06-01 15:40:00,36.59,36.6,36.57,36.58,199106.0,27.6038,27.6114,27.5887,27.5963,199106.0
2016-06-01 15:50:00,36.58,36.58,36.55,36.57,248929.0,27.5963,27.5963,27.5736,27.5887,248929.0
2016-06-02 09:30:00,36.38,36.41,36.36,36.4,125585.0,27.4454,27.468,27.4303,27.4605,125585.0
2016-06-02 09:40:00,36.4,36.42,36.34,36.35,204543.0,27.4605,27.4756,27.4152,27.4228,204543.0
2016-06-02 09:50:00,36.34,36.39,36.33,36.38,129574.0,27.4152,27.4529,27.4077,27.4454,129574.0
2016-06-02 10:00:00,36.38,36.47,36.37,36.45,156262.0,27.4454,27.5133,27.4378,27.4982,156262.0
2016-06-02 10:10:00,36.45,36.48,36.44,36.45,220023.0,27.4982,27.5208,27.4906,27.4982,220023.0
2016-06-02 10:20:00,36.45,36.48,36.43,36.44,296917.0,27.4982,27.5208,27.4831,27.4906,296917.0
2016-06-02 10:30:00,36.44,36.48,36.44,36.47,122454.0,27.4906,27.5208,27.4906,27.5133,122454.0
2016-06-02 10:40:00,36.47,36.47,36.42,36.42,96286.0,27.5133,27.5133,27.4756,27.4756,96286.0
2016-06-02 10:50:00,36.42,36.44,36.41,36.43,70615.0,27.4756,27.4906,27.468,27.4831,70615.0
2016-06-02 11:00:00,36.44,36.48,36.43,36.46,122277.0,27.4906,27.5208,27.4831,27.5057,122277.0
2016-06-02 11:10:00,36.46,36.48,36.44,36.46,77018.0,27.5057,27.5208,27.4906,27.5057,77018.0
2016-06-02 11:20:00,36.47,36.48,36.43,36.45,102636.0,27.5133,27.5208,27.4831,27.4982,102636.0
2016-06-02 11:30:00,36.46,36.48,36.43,36.45,99535.0,27.5057,27.5208,27.4831,27.4982,99535.0
2016-06-02 11:40:00,36.45,36.47,36.45,36.45,83081.0,27.4982,27.5133,27.4982,27.4982,83081.0
2016-06-02 11:50:00,36.45,36.49,36.45,36.47,77455.0,27.4982,27.5284,27.4982,27.5133,77455.0
2016-06-02 12:00:00,36.48,36.48,36.43,36.44,86087.0,27.5208,27.5208,27.4831,27.4906,86087.0
2016-06-02 12:10:00,36.44,36.45,36.43,36.44,88292.0,27.4906,27.4982,27.4831,27.4906,88292.0
2016-06-02 12:20:00,36.44,36.46,36.44,36.45,51791.0,27.4906,27.5057,27.4906,27.4982,51791.0
2016-06-02 12:30:00,36.45,36.47,36.44,36.45,78059.0,27.4982,27.5133,27.4906,27.4982,78059.0
2016-06-02 12:40:00,36.45,36.48,36.45,36.48,80220.0,27.4982,27.5208,27.4982,27.5208,80220.0
2016-06-02 12:50:00,36.48,36.5,36.47,36.5,99273.0,27.5208,27.5359,27.5133,27.5359,99273.0
2016-06-02 13:00:00,36.5,36.53,36.49,36.51,109949.0,27.5359,27.5585,27.5284,27.5435,109949.0
2016-06-02 13:10:00,36.5,36.51,36.5,36.51,47263.0,27.5359,27.5435,27.5359,27.5435,47263.0
2016-06-02 13:20:00,36.51,36.52,36.5,36.51,110035.0,27.5435,27.551,27.5359,27.5435,110035.0
2016-06-02 13:30:00,36.51,36.53,36.5,36.52,159623.0,27.5435,27.5585,27.5359,27.551,159623.0
2016-06-02 13:40:00,36.52,36.53,36.51,36.52,52368.0,27.551,27.5585,27.5435,27.551,52368.0
2016-06-02 13:50:00,36.51,36.55,36.51,36.54,95564.0,27.5435,27.5736,27.5435,27.5661,95564.0
2016-06-02 14:00:00,36.55,36.59,36.54,36.57,141127.0,27.5736,27.6038,27.5661,27.5887,141127.0
2016-06-02 14:10:00,36.57,36.58,36.55,36.56,120543.0,27.5887,27.5963,27.5736,27.5812,120543.0
2016-06-02 14:20:00,36.57,36.58,36.54,36.54,88057.0,27.5887,27.5963,27.5661,27.5661,88057.0
2016-06-02 14:30:00,36.55,36.55,36.53,36.54,159803.0,27.5736,27.5736,27.5585,27.5661,159803.0
2016-06-02 14:40:00,36.54,36.55,36.53,36.53,156859.0,27.5661,27.5736,27.5585,27.5585,156859.0
2016-06-02 14:50:00,36.52,36.54,36.52,36.54,94638.0,27.551,27.5661,27.551,27.5661,94638.0
2016-06-02 15:00:00,36.54,36.54,36.5,36.5,132247.0,27.5661,27.5661,27.5359,27.5359,132247.0
2016-06-02 15:10:00,36.5,36.53,36.5,36.52,92005.0,27.5359,27.5585,27.5359,27.551,92005.0
2016-06-02 15:20:00,36.52,36.56,36.52,36.55,97887.0,27.551,27.5812,27.551,27.5736,97887.0
2016-06-02 15:30:00,36.56,36.56,36.54,36.55,118289.0,27.5812,27.5812,27.5661,27.5736,118289.0
2016-06-02 15:40:00,36.55,36.56,36.52,36.53,161682.0,27.5736,27.5812,27.551,27.5585,161682.0
2016-06-02 15:50:00,36.53,36.59,36.53,36.59,208005.0,27.5585,27.6038,27.5585,27.6038,208005.0
2016-06-03 09:30:00,36.76,36.87,36.7,36.72,381417.0,27.7321,27.815,27.6868,27.7019,381417.0
2016-06-03 09:40:00,36.71,36.74,36.67,36.68,178828.0,27.6943,27.717,27.6642,27.6717,178828.0
2016-06-03 09:50:00,36.68,36.71,36.65,36.7,120204.0,27.6717,27.6943,27.6491,27.6868,120204.0
2016-06-03 10:00:00,36.7,36.71,36.65,36.66,203867.0,27.6868,27.6943,27.6491,27.6566,203867.0
2016-06-03 10:10:00,36.65,36.66,36.63,36.64,122495.0,27.6491,27.6566,27.634,27.6415,122495.0
2016-06-03 10:20:00,36.63,36.65,36.59,36.62,585107.0,27.634,27.6491,27.6038,27.6264,585107.0
2016-06-03 10:30:00,36.61,36.68,36.59,36.67,1063399.0,27.6189,27.6717,27.6038,27.6642,1063399.0
2016-06-03 10:40:00,36.66,36.71,36.65,36.71,917304.0,27.6566,27.6943,27.6491,27.6943,917304.0
2016-06-03 10:50:00,36.71,36.76,36.7,36.76,875953.0,27.6943,27.7321,27.6868,27.7321,875953.0
2016-06-03 11:00:00,36.76,36.77,36.72,36.72,677244.0,27.7321,27.7396,27.7019,27.7019,677244.0
2016-06-03 11:10:00,36.72,36.73,36.7,36.72,91868.0,27.7019,27.7094,27.6868,27.7019,91868.0
2016-06-03 11:20:00,36.72,36.75,36.7,36.75,82752.0,27.7019,27.7245,27.6868,27.7245,82752.0
2016-06-03 11:30:00,36.75,36.79,36.74,36.78,171536.0,27.7245,27.7547,27.717,27.7471,171536.0
2016-06-03 11:40:00,36.79,36.81,36.77,36.8,183013.0,27.7547,27.7698,27.7396,27.7622,183013.0
2016-06-03 11:50:00,36.8,36.83,36.78,36.82,72406.0,27.7622,27.7849,27.7471,27.7773,72406.0
2016-06-03 12:00:00,36.82,36.83,36.79,36.79,33585.0,27.7773,27.7849,27.7547,27.7547,33585.0
2016-06-03 12:10:00,36.79,36.82,36.78,36.8,92909.0,27.7547,27.7773,27.7471,27.7622,92909.0
2016-06-03 12:20:00,36.8,36.82,36.79,36.81,28750.0,27.7622,27.7773,27.7547,27.7698,28750.0
2016-06-03 12:30:00,36.81,36.84,36.81,36.82,72428.0,27.7698,27.7924,27.7698,27.7773,72428.0
2016-06-03 12:40:00,36.82,36.82,36.76,36.77,43137.0,27.7773,27.7773,27.7321,27.7396,43137.0
2016-06-03 12:50:00,36.77,36.78,36.73,36.73,181685.0,27.7396,27.7471,27.7094,27.7094,181685.0
2016-06-03 13:00:00,36.74,36.76,36.73,36.75,135339.0,27.717,27.7321,27.7094,27.7245,135339.0
2016-06-03 13:10:00,36.76,36.77,36.75,36.75,47789.0,27.7321,27.7396,27.7245,27.7245,47789.0
2016-06-03 13:20:00,36.75,36.78,36.75,36.76,70941.0,27.7245,27.7471,27.7245,27.7321,70941.0
2016-06-03 13:30:00,36.76,36.78,36.75,36.76,65884.0,27.7321,27.7471,27.7245,27.7321,65884.0
2016-06-03 13:40:00,36.77,36.82,36.76,36.8,67244.0,27.7396,27.7773,27.7321,27.7622,67244.0
2016-06-03 13:50:00,36.8,36.82,36.78,36.81,55574.0,27.7622,27.7773,27.7471,27.7698,55574.0
2016-06-03 14:00:00,36.81,36.81,36.78,36.79,76099.0,27.7698,27.7698,27.7471,27.7547,76099.0
2016-06-03 14:10:00,36.8,36.81,36.78,36.8,70400.0,27.7622,27.7698,27.7471,27.7622,70400.0
2016-06-03 14:20:00,36.8,36.83,36.78,36.83,160840.0,27.7622,27.7849,27.7471,27.7849,160840.0
2016-06-03 14:30:00,36.83,36.87,36.82,36.86,227193.0,27.7849,27.815,27.7773,27.8075,227193.0
2016-06-03 14:40:00,36.86,36.88,36.84,36.86,70051.0,27.8075,27.8226,27.7924,27.8075,70051.0
2016-06-03 14:50:00,36.86,36.89,36.85,36.87,136915.0,27.8075,27.8301,27.8,27.815,136915.0
2016-06-03 15:00:00,36.87,36.87,36.84,36.85,110988.0,27.815,27.815,27.7924,27.8,110988.0
2016-06-03 15:10:00,36.85,36.87,36.84,36.86,180998.0,27.8,27.815,27.7924,27.8075,180998.0
2016-06-03 15:20:00,36.85,36.89,36.84,36.89,153491.0,27.8,27.8301,27.7924,27.8301,153491.0
2016-06-03 15:30:00,36.89,36.9,36.88,36.9,104033.0,27.8301,27.8377,27.8226,27.8377,104033.0
2016-06-03 15:40:00,36.9,36.9,36.87,36.88,97639.0,27.8377,27.8377,27.815,27.8226,97639.0
2016-06-03 15:50:00,36.88,36.9,36.86,36.89,542163.0,27.8226,27.8377,27.8075,27.8301,542163.0
2016-06-06 09:30:00,36.99,37.1,36.97,37.09,1156749.0,27.9056,27.9886,27.8905,27.981,1156749.0
2016-06-06 09:40:00,37.09,37.13,37.08,37.11,399372.0,27.981,28.0112,27.9735,27.9961,399372.0
2016-06-06 09:50:00,37.1,37.13,37.1,37.12,214113.0,27.9886,28.0112,27.9886,28.0036,214113.0
2016-06-06 10:00:00,37.12,37.17,37.12,37.15,93145.0,28.0036,28.0414,28.0036,28.0263,93145.0
2016-06-06 10:10:00,37.15,37.16,37.12,37.16,85475.0,28.0263,28.0338,28.0036,28.0338,85475.0
2016-06-06 10:20:00,37.16,37.16,37.13,37.15,174402.0,28.0338,28.0338,28.0112,28.0263,174402.0
2016-06-06 10:30:00,37.15,37.19,37.15,37.18,1251615.0,28.0263,28.0565,28.0263,28.0489,1251615.0
2016-06-06 10:40:00,37.19,37.2,37.17,37.18,112747.0,28.0565,28.064,28.0414,28.0489,112747.0
2016-06-06 10:50:00,37.18,37.2,37.15,37.18,134986.0,28.0489,28.064,28.0263,28.0489,134986.0
2016-06-06 11:00:00,37.18,37.21,37.18,37.2,82892.0,28.0489,28.0715,28.0489,28.064,82892.0
2016-06-06 11:10:00,37.2,37.21,37.18,37.19,87022.0,28.064,28.0715,28.0489,28.0565,87022.0
2016-06-06 11:20:00,37.18,37.2,37.16,37.16,72900.0,28.0489,28.064,28.0338,28.0338,72900.0
2016-06-06 11:30:00,37.16,37.17,37.13,37.16,161567.0,28.0338,28.0414,28.0112,28.0338,161567.0
2016-06-06 11:40:00,37.16,37.17,37.15,37.16,93087.0,28.0338,28.0414,28.0263,28.0338,93087.0
2016-06-06 11:50:00,37.16,37.17,37.12,37.13,138905.0,28.0338,28.0414,28.0036,28.0112,138905.0
2016-06-06 12:00:00,37.13,37.14,37.1,37.11,134042.0,28.0112,28.0187,27.9886,27.9961,134042.0
2016-06-06 12:10:00,37.11,37.11,37.07,37.09,520392.0,27.9961,27.9961,27.9659,27.981,520392.0
2016-06-06 12:20:00,37.09,37.1,37.08,37.09,172049.0,27.981,27.9886,27.9735,27.981,172049.0
2016-06-06 12:30:00,37.09,37.14,37.02,37.08,320954.0,27.981,28.0187,27.9282,27.9735,320954.0
2016-06-06 12:40:00,37.08,37.1,37.05,37.06,92432.0,27.9735,27.9886,27.9508,27.9584,92432.0
2016-06-06 12:50:00,37.06,37.09,37.02,37.09,178433.0,27.9584,27.981,27.9282,27.981,178433.0
2016-06-06 13:00:00,37.09,37.13,37.08,37.11,139291.0,27.981,28.0112,27.9735,27.9961,139291.0
2016-06-06 13:10:00,37.11,37.13,37.11,37.12,134801.0,27.9961,28.0112,27.9961,28.0036,134801.0
2016-06-06 13:20:00,37.12,37.13,37.11,37.12,63458.0,28.0036,28.0112,27.9961,28.0036,63458.0
2016-06-06 13:30:00,37.12,37.12,37.1,37.11,52792.0,28.0036,28.0036,27.9886,27.9961,52792.0
2016-06-06 13:40:00,37.1,37.12,37.09,37.12,57474.0,27.9886,28.0036,27.981,28.0036,57474.0
2016-06-06 13:50:00,37.12,37.17,37.11,37.16,124094.0,28.0036,28.0414,27.9961,28.0338,124094.0
2016-06-06 14:00:00,37.16,37.18,37.15,37.17,67772.0,28.0338,28.0489,28.0263,28.0414,67772.0
2016-06-06 14:10:00,37.18,37.2,37.17,37.19,144460.0,28.0489,28.064,28.0414,28.0565,144460.0
2016-06-06 14:20:00,37.19,37.22,37.19,37.21,151077.0,28.0565,28.0791,28.0565,28.0715,151077.0
2016-06-06 14:30:00,37.21,37.22,37.19,37.2,98242.0,28.0715,28.0791,28.0565,28.064,98242.0
2016-06-06 14:40:00,37.2,37.2,37.18,37.2,71958.0,28.064,28.064,28.0489,28.064,71958.0
2016-06-06 14:50:00,37.2,37.21,37.19,37.2,97076.0,28.064,28.0715,28.0565,28.064,97076.0
2016-06-06 15:00:00,37.2,37.2,37.17,37.18,132550.0,28.064,28.064,28.0414,28.0489,132550.0
2016-06-06 15:10:00,37.18,37.21,37.17,37.2,117616.0,28.0489,28.0715,28.0414,28.064,117616.0
2016-06-06 15:20:00,37.2,37.2,37.18,37.19,63712.0,28.064,28.064,28.0489,28.0565,63712.0
2016-06-06 15:30:00,37.19,37.19,37.17,37.19,172488.0,28.0565,28.0565,28.0414,28.0565,172488.0
2016-06-06 15:40:00,37.19,37.2,37.17,37.17,136928.0,28.0565,28.064,28.0414,28.0414,136928.0
2016-06-06 15:50:00,37.17,37.17,37.14,37.14,290144.0,28.0414,28.0414,28.0187,28.0187,290144.0
2016-06-07 09:30:00,37.43,37.45,37.39,37.44,153439.0,28.2375,28.2526,28.2073,28.2451,153439.0
2016-06-07 09:40:00,37.44,37.47,37.41,37.44,129655.0,28.2451,28.2677,28.2224,28.2451,129655.0
2016-06-07 09:50:00,37.44,37.45,37.42,37.45,87529.0,28.2451,28.2526,28.23,28.2526,87529.0
2016-06-07 10:00:00,37.45,37.49,37.44,37.47,72628.0,28.2526,28.2828,28.2451,28.2677,72628.0
2016-06-07 10:10:00,37.48,37.5,37.46,37.48,77091.0,28.2752,28.2903,28.2601,28.2752,77091.0
2016-06-07 10:20:00,37.48,37.48,37.45,37.47,225872.0,28.2752,28.2752,28.2526,28.2677,225872.0
2016-06-07 10:30:00,37.47,37.49,37.45,37.46,197716.0,28.2677,28.2828,28.2526,28.2601,197716.0
2016-06-07 10:40:00,37.46,37.48,37.45,37.45,136378.0,28.2601,28.2752,28.2526,28.2526,136378.0
2016-06-07 10:50:00,37.45,37.47,37.44,37.47,108562.0,28.2526,28.2677,28.2451,28.2677,108562.0
2016-06-07 11:00:00,37.47,37.48,37.45,37.48,136869.0,28.2677,28.2752,28.2526,28.2752,136869.0
2016-06-07 11:10:00,37.48,37.49,37.46,37.48,102018.0,28.2752,28.2828,28.2601,28.2752,102018.0
2016-06-07 11:20:00,37.48,37.49,37.46,37.48,143978.0,28.2752,28.2828,28.2601,28.2752,143978.0
2016-06-07 11:30:00,37.48,37.5,37.45,37.45,148230.0,28.2752,28.2903,28.2526,28.2526,148230.0
2016-06-07 11:40:00,37.45,37.47,37.44,37.45,190569.0,28.2526,28.2677,28.2451,28.2526,190569.0
2016-06-07 11:50:00,37.45,37.47,37.44,37.44,115539.0,28.2526,28.2677,28.2451,28.2451,115539.0
2016-06-07 12:00:00,37.45,37.46,37.44,37.45,70956.0,28.2526,28.2601,28.2451,28.2526,70956.0
2016-06-07 12:10:00,37.46,37.46,37.45,37.46,91492.0,28.2601,28.2601,28.2526,28.2601,91492.0
2016-06-07 12:20:00,37.45,37.47,37.45,37.47,77825.0,28.2526,28.2677,28.2526,28.2677,77825.0
2016-06-07 12:30:00,37.47,37.48,37.46,37.48,100599.0,28.2677,28.2752,28.2601,28.2752,100599.0
2016-06-07 12:40:00,37.48,37.48,37.46,37.47,120632.0,28.2752,28.2752,28.2601,28.2677,120632.0
2016-06-07 12:50:00,37.46,37.47,37.45,37.45,43466.0,28.2601,28.2677,28.2526,28.2526,43466.0
2016-06-07 13:00:00,37.45,37.47,37.45,37.47,69000.0,28.2526,28.2677,28.2526,28.2677,69000.0
2016-06-07 13:10:00,37.47,37.47,37.45,37.46,91795.0,28.2677,28.2677,28.2526,28.2601,91795.0
2016-06-07 13:20:00,37.47,37.48,37.46,37.48,82383.0,28.2677,28.2752,28.2601,28.2752,82383.0
2016-06-07 13:30:00,37.48,37.48,37.47,37.48,72039.0,28.2752,28.2752,28.2677,28.2752,72039.0
2016-06-07 13:40:00,37.48,37.48,37.47,37.48,155514.0,28.2752,28.2752,28.2677,28.2752,155514.0
2016-06-07 13:50:00,37.48,37.48,37.45,37.47,81168.0,28.2752,28.2752,28.2526,28.2677,81168.0
2016-06-07 14:00:00,37.47,37.49,37.46,37.48,134035.0,28.2677,28.2828,28.2601,28.2752,134035.0
2016-06-07 14:10:00,37.48,37.49,37.47,37.48,102770.0,28.2752,28.2828,28.2677,28.2752,102770.0
2016-06-07 14:20:00,37.48,37.5,37.47,37.48,170822.0,28.2752,28.2903,28.2677,28.2752,170822.0
2016-06-07 14:30:00,37.48,37.49,37.47,37.48,111458.0,28.2752,28.2828,28.2677,28.2752,111458.0
2016-06-07 14:40:00,37.48,37.49,37.47,37.47,196419.0,28.2752,28.2828,28.2677,28.2677,196419.0
2016-06-07 14:50:00,37.47,37.48,37.45,37.47,91562.0,28.2677,28.2752,28.2526,28.2677,91562.0
2016-06-07 15:00:00,37.47,37.48,37.46,37.47,69563.0,28.2677,28.2752,28.2601,28.2677,69563.0
2016-06-07 15:10:00,37.46,37.47,37.44,37.45,91785.0,28.2601,28.2677,28.2451,28.2526,91785.0
2016-06-07 15:20:00,37.45,37.46,37.44,37.46,50310.0,28.2526,28.2601,28.2451,28.2601,50310.0
2016-06-07 15:30:00,37.46,37.46,37.43,37.44,173710.0,28.2601,28.2601,28.2375,28.2451,173710.0
2016-06-07 15:40:00,37.44,37.45,37.41,37.41,170372.0,28.2451,28.2526,28.2224,28.2224,170372.0
2016-06-07 15:50:00,37.42,37.42,37.39,37.41,328119.0,28.23,28.23,28.2073,28.2224,328119.0
2016-06-08 09:30:00,37.54,37.62,37.54,37.61,119369.0,28.3205,28.3809,28.3205,28.3733,119369.0
2016-06-08 09:40:00,37.6,37.62,37.59,37.6,110516.0,28.3658,28.3809,28.3582,28.3658,110516.0
2016-06-08 09:50:00,37.61,37.64,37.6,37.63,51399.0,28.3733,28.3959,28.3658,28.3884,51399.0
2016-06-08 10:00:00,37.63,37.63,37.59,37.6,115652.0,28.3884,28.3884,28.3582,28.3658,115652.0
2016-06-08 10:10:00,37.59,37.6,37.51,37.53,78813.0,28.3582,28.3658,28.2979,28.313,78813.0
2016-06-08 10:20:00,37.53,37.56,37.53,37.54,251841.0,28.313,28.3356,28.313,28.3205,251841.0
2016-06-08 10:30:00,37.54,37.56,37.51,37.55,153847.0,28.3205,28.3356,28.2979,28.328,153847.0
2016-06-08 10:40:00,37.55,37.59,37.55,37.56,145132.0,28.328,28.3582,28.328,28.3356,145132.0
2016-06-08 10:50:00,37.57,37.57,37.53,37.53,225659.0,28.3431,28.3431,28.313,28.313,225659.0
2016-06-08 11:00:00,37.54,37.54,37.49,37.5,134565.0,28.3205,28.3205,28.2828,28.2903,134565.0
2016-06-08 11:10:00,37.5,37.55,37.49,37.52,244431.0,28.2903,28.328,28.2828,28.3054,244431.0
2016-06-08 11:20:00,37.52,37.55,37.51,37.55,151479.0,28.3054,28.328,28.2979,28.328,151479.0
2016-06-08 11:30:00,37.55,37.59,37.54,37.59,218858.0,28.328,28.3582,28.3205,28.3582,218858.0
2016-06-08 11:40:00,37.59,37.6,37.56,37.56,249659.0,28.3582,28.3658,28.3356,28.3356,249659.0
2016-06-08 11:50:00,37.56,37.56,37.54,37.55,246133.0,28.3356,28.3356,28.3205,28.328,246133.0
2016-06-08 12:00:00,37.55,37.57,37.54,37.57,71126.0,28.328,28.3431,28.3205,28.3431,71126.0
2016-06-08 12:10:00,37.57,37.59,37.56,37.57,68007.0,28.3431,28.3582,28.3356,28.3431,68007.0
2016-06-08 12:20:00,37.58,37.59,37.57,37.58,58456.0,28.3507,28.3582,28.3431,28.3507,58456.0
2016-06-08 12:30:00,37.58,37.58,37.54,37.54,39248.0,28.3507,28.3507,28.3205,28.3205,39248.0
2016-06-08 12:40:00,37.55,37.55,37.53,37.54,39399.0,28.328,28.328,28.313,28.3205,39399.0
2016-06-08 12:50:00,37.54,37.55,37.53,37.54,33232.0,28.3205,28.328,28.313,28.3205,33232.0
2016-06-08 13:00:00,37.55,37.56,37.53,37.55,49919.0,28.328,28.3356,28.313,28.328,49919.0
2016-06-08 13:10:00,37.55,37.55,37.54,37.55,40598.0,28.328,28.328,28.3205,28.328,40598.0
2016-06-08 13:20:00,37.55,37.55,37.51,37.51,63845.0,28.328,28.328,28.2979,28.2979,63845.0
2016-06-08 13:30:00,37.52,37.53,37.51,37.52,48154.0,28.3054,28.313,28.2979,28.3054,48154.0
2016-06-08 13:40:00,37.52,37.53,37.51,37.52,34767.0,28.3054,28.313,28.2979,28.3054,34767.0
2016-06-08 13:50:00,37.52,37.52,37.51,37.52,44574.0,28.3054,28.3054,28.2979,28.3054,44574.0
2016-06-08 14:00:00,37.52,37.52,37.49,37.5,62246.0,28.3054,28.3054,28.2828,28.2903,62246.0
2016-06-08 14:10:00,37.5,37.53,37.5,37.52,123282.0,28.2903,28.313,28.2903,28.3054,123282.0
2016-06-08 14:20:00,37.52,37.54,37.51,37.54,113561.0,28.3054,28.3205,28.2979,28.3205,113561.0
2016-06-08 14:30:00,37.54,37.55,37.53,37.55,56247.0,28.3205,28.328,28.313,28.328,56247.0
2016-06-08 14:40:00,37.55,37.56,37.53,37.54,89685.0,28.328,28.3356,28.313,28.3205,89685.0
2016-06-08 14:50:00,37.54,37.56,37.53,37.55,107590.0,28.3205,28.3356,28.313,28.328,107590.0
2016-06-08 15:00:00,37.56,37.56,37.53,37.55,71317.0,28.3356,28.3356,28.313,28.328,71317.0
2016-06-08 15:10:00,37.55,37.55,37.54,37.54,93375.0,28.328,28.328,28.3205,28.3205,93375.0
2016-06-08 15:20:00,37.55,37.55,37.53,37.54,94012.0,28.328,28.328,28.313,28.3205,94012.0
2016-06-08 15:30:00,37.54,37.54,37.52,37.53,208504.0,28.3205,28.3205,28.3054,28.313,208504.0
2016-06-08 15:40:00,37.52,37.53,37.51,37.53,159991.0,28.3054,28.313,28.2979,28.313,159991.0
2016-06-08 15:50:00,37.52,37.53,37.52,37.53,206725.0,28.3054,28.313,28.3054,28.313,206725.0
2016-06-09 09:30:00,37.09,37.11,37.05,37.1,130071.0,27.981,27.9961,27.9508,27.9886,130071.0
2016-06-09 09:40:00,37.1,37.15,37.09,37.13,54850.0,27.9886,28.0263,27.981,28.0112,54850.0
2016-06-09 09:50:00,37.14,37.16,37.12,37.15,103811.0,28.0187,28.0338,28.0036,28.0263,103811.0
2016-06-09 10:00:00,37.14,37.15,37.06,37.08,139884.0,28.0187,28.0263,27.9584,27.9735,139884.0
2016-06-09 10:10:00,37.08,37.09,37.04,37.05,235946.0,27.9735,27.981,27.9433,27.9508,235946.0
2016-06-09 10:20:00,37.05,37.07,37.02,37.02,105031.0,27.9508,27.9659,27.9282,27.9282,105031.0
2016-06-09 10:30:00,37.03,37.04,37.01,37.03,278391.0,27.9358,27.9433,27.9207,27.9358,278391.0
2016-06-09 10:40:00,37.03,37.08,37.02,37.08,222889.0,27.9358,27.9735,27.9282,27.9735,222889.0
2016-06-09 10:50:00,37.08,37.1,37.08,37.08,77988.0,27.9735,27.9886,27.9735,27.9735,77988.0
2016-06-09 11:00:00,37.09,37.14,37.09,37.13,68667.0,27.981,28.0187,27.981,28.0112,68667.0
2016-06-09 11:10:00,37.13,37.14,37.08,37.08,123235.0,28.0112,28.0187,27.9735,27.9735,123235.0
2016-06-09 11:20:00,37.09,37.09,37.04,37.06,83567.0,27.981,27.981,27.9433,27.9584,83567.0
2016-06-09 11:30:00,37.06,37.07,37.04,37.05,92475.0,27.9584,27.9659,27.9433,27.9508,92475.0
2016-06-09 11:40:00,37.05,37.05,37.02,37.03,54807.0,27.9508,27.9508,27.9282,27.9358,54807.0
2016-06-09 11:50:00,37.02,37.03,37.0,37.02,57601.0,27.9282,27.9358,27.9131,27.9282,57601.0
2016-06-09 12:00:00,37.02,37.02,36.98,36.99,75363.0,27.9282,27.9282,27.898,27.9056,75363.0
2016-06-09 12:10:00,37.0,37.0,36.96,36.97,62305.0,27.9131,27.9131,27.8829,27.8905,62305.0
2016-06-09 12:20:00,36.97,37.0,36.96,37.0,70104.0,27.8905,27.9131,27.8829,27.9131,70104.0
2016-06-09 12:30:00,37.0,37.02,36.99,37.02,88566.0,27.9131,27.9282,27.9056,27.9282,88566.0
2016-06-09 12:40:00,37.02,37.03,37.01,37.02,245054.0,27.9282,27.9358,27.9207,27.9282,245054.0
2016-06-09 12:50:00,37.02,37.04,37.01,37.04,50379.0,27.9282,27.9433,27.9207,27.9433,50379.0
2016-06-09 13:00:00,37.04,37.04,37.02,37.03,51591.0,27.9433,27.9433,27.9282,27.9358,51591.0
2016-06-09 13:10:00,37.03,37.08,37.03,37.07,90996.0,27.9358,27.9735,27.9358,27.9659,90996.0
2016-06-09 13:20:00,37.07,37.09,37.05,37.09,54630.0,27.9659,27.981,27.9508,27.981,54630.0
2016-06-09 13:30:00,37.08,37.09,37.06,37.07,150958.0,27.9735,27.981,27.9584,27.9659,150958.0
2016-06-09 13:40:00,37.06,37.07,37.04,37.05,73705.0,27.9584,27.9659,27.9433,27.9508,73705.0
2016-06-09 13:50:00,37.05,37.05,37.01,37.04,141672.0,27.9508,27.9508,27.9207,27.9433,141672.0
2016-06-09 14:00:00,37.05,37.05,37.03,37.03,119463.0,27.9508,27.9508,27.9358,27.9358,119463.0
2016-06-09 14:10:00,37.04,37.08,37.03,37.07,78051.0,27.9433,27.9735,27.9358,27.9659,78051.0
2016-06-09 14:20:00,37.06,37.09,37.05,37.06,128948.0,27.9584,27.981,27.9508,27.9584,128948.0
2016-06-09 14:30:00,37.05,37.09,37.05,37.09,249893.0,27.9508,27.981,27.9508,27.981,249893.0
2016-06-09 14:40:00,37.09,37.12,37.08,37.08,82545.0,27.981,28.0036,27.9735,27.9735,82545.0
2016-06-09 14:50:00,37.09,37.1,37.08,37.1,63407.0,27.981,27.9886,27.9735,27.9886,63407.0
2016-06-09 15:00:00,37.11,37.12,37.1,37.12,461454.0,27.9961,28.0036,27.9886,28.0036,461454.0
2016-06-09 15:10:00,37.12,37.12,37.08,37.08,203614.0,28.0036,28.0036,27.9735,27.9735,203614.0
2016-06-09 15:20:00,37.08,37.09,37.07,37.09,246758.0,27.9735,27.981,27.9659,27.981,246758.0
2016-06-09 15:30:00,37.09,37.09,37.08,37.09,290927.0,27.981,27.981,27.9735,27.981,290927.0
2016-06-09 15:40:00,37.08,37.1,37.08,37.09,292909.0,27.9735,27.9886,27.9735,27.981,292909.0
2016-06-09 15:50:00,37.09,37.1,37.05,37.05,1170382.0,27.981,27.9886,27.9508,27.9508,1170382.0
2016-06-10 09:30:00,36.4,36.4,36.34,36.34,263454.0,27.4605,27.4605,27.4152,27.4152,263454.0
2016-06-10 09:40:00,36.33,36.34,36.28,36.3,124723.0,27.4077,27.4152,27.3699,27.385,124723.0
2016-06-10 09:50:00,36.3,36.33,36.25,36.32,175064.0,27.385,27.4077,27.3473,27.4001,175064.0
2016-06-10 10:00:00,36.32,36.34,36.26,36.27,159940.0,27.4001,27.4152,27.3549,27.3624,159940.0
2016-06-10 10:10:00,36.26,36.28,36.24,36.28,165400.0,27.3549,27.3699,27.3398,27.3699,165400.0
2016-06-10 10:20:00,36.27,36.33,36.26,36.3,207629.0,27.3624,27.4077,27.3549,27.385,207629.0
2016-06-10 10:30:00,36.3,36.35,36.28,36.3,142008.0,27.385,27.4228,27.3699,27.385,142008.0
2016-06-10 10:40:00,36.29,36.3,36.24,36.27,60550.0,27.3775,27.385,27.3398,27.3624,60550.0
2016-06-10 10:50:00,36.27,36.28,36.24,36.27,133639.0,27.3624,27.3699,27.3398,27.3624,133639.0
2016-06-10 11:00:00,36.28,36.31,36.26,36.3,116090.0,27.3699,27.3926,27.3549,27.385,116090.0
2016-06-10 11:10:00,36.3,36.32,36.26,36.28,128891.0,27.385,27.4001,27.3549,27.3699,128891.0
2016-06-10 11:20:00,36.27,36.29,36.23,36.24,174730.0,27.3624,27.3775,27.3322,27.3398,174730.0
2016-06-10 11:30:00,36.25,36.27,36.2,36.21,108738.0,27.3473,27.3624,27.3096,27.3171,108738.0
2016-06-10 11:40:00,36.21,36.23,36.19,36.2,103460.0,27.3171,27.3322,27.302,27.3096,103460.0
2016-06-10 11:50:00,36.19,36.22,36.17,36.2,78736.0,27.302,27.3247,27.287,27.3096,78736.0
2016-06-10 12:00:00,36.21,36.22,36.17,36.18,69002.0,27.3171,27.3247,27.287,27.2945,69002.0
2016-06-10 12:10:00,36.17,36.18,36.13,36.14,357913.0,27.287,27.2945,27.2568,27.2643,357913.0
2016-06-10 12:20:00,36.13,36.15,36.13,36.15,56258.0,27.2568,27.2719,27.2568,27.2719,56258.0
2016-06-10 12:30:00,36.15,36.15,36.11,36.14,128457.0,27.2719,27.2719,27.2417,27.2643,128457.0
2016-06-10 12:40:00,36.14,36.16,36.13,36.15,86516.0,27.2643,27.2794,27.2568,27.2719,86516.0
2016-06-10 12:50:00,36.15,36.16,36.14,36.16,76607.0,27.2719,27.2794,27.2643,27.2794,76607.0
2016-06-10 13:00:00,36.15,36.16,36.11,36.13,55740.0,27.2719,27.2794,27.2417,27.2568,55740.0
2016-06-10 13:10:00,36.13,36.15,36.12,36.14,59625.0,27.2568,27.2719,27.2492,27.2643,59625.0
2016-06-10 13:20:00,36.14,36.16,36.12,36.13,48375.0,27.2643,27.2794,27.2492,27.2568,48375.0
2016-06-10 13:30:00,36.13,36.14,36.09,36.1,154470.0,27.2568,27.2643,27.2266,27.2342,154470.0
2016-06-10 13:40:00,36.11,36.11,36.02,36.02,71784.0,27.2417,27.2417,27.1738,27.1738,71784.0
2016-06-10 13:50:00,36.02,36.02,35.96,36.01,125971.0,27.1738,27.1738,27.1285,27.1663,125971.0
2016-06-10 14:00:00,36.01,36.02,35.96,35.96,137957.0,27.1663,27.1738,27.1285,27.1285,137957.0
2016-06-10 14:10:00,35.96,35.98,35.95,35.95,148383.0,27.1285,27.1436,27.121,27.121,148383.0
2016-06-10 14:20:00,35.95,36.0,35.95,35.99,83397.0,27.121,27.1587,27.121,27.1512,83397.0
2016-06-10 14:30:00,35.98,36.01,35.96,36.01,456752.0,27.1436,27.1663,27.1285,27.1663,456752.0
2016-06-10 14:40:00,36.0,36.02,35.98,35.98,187637.0,27.1587,27.1738,27.1436,27.1436,187637.0
2016-06-10 14:50:00,35.98,36.0,35.97,36.0,98499.0,27.1436,27.1587,27.1361,27.1587,98499.0
2016-06-10 15:00:00,35.99,36.0,35.97,35.99,94619.0,27.1512,27.1587,27.1361,27.1512,94619.0
2016-06-10 15:10:00,35.98,36.01,35.97,35.99,81573.0,27.1436,27.1663,27.1361,27.1512,81573.0
2016-06-10 15:20:00,36.0,36.02,35.99,36.01,114801.0,27.1587,27.1738,27.1512,27.1663,114801.0
2016-06-10 15:30:00,36.01,36.04,36.0,36.03,316841.0,27.1663,27.1889,27.1587,27.1813,316841.0
2016-06-10 15:40:00,36.04,36.09,36.02,36.09,193805.0,27.1889,27.2266,27.1738,27.2266,193805.0
2016-06-10 15:50:00,36.08,36.08,36.05,36.07,382617.0,27.2191,27.2191,27.1964,27.2115,382617.0
2016-06-13 09:30:00,35.61,35.73,35.61,35.67,273634.0,26.8645,26.955,26.8645,26.9098,273634.0
2016-06-13 09:40:00,35.67,35.78,35.66,35.77,373382.0,26.9098,26.9927,26.9022,26.9852,373382.0
2016-06-13 09:50:00,35.78,35.8,35.75,35.78,286801.0,26.9927,27.0078,26.9701,26.9927,286801.0
2016-06-13 10:00:00,35.78,35.83,35.75,35.76,200083.0,26.9927,27.0305,26.9701,26.9777,200083.0
2016-06-13 10:10:00,35.76,35.81,35.75,35.8,234899.0,26.9777,27.0154,26.9701,27.0078,234899.0
2016-06-13 10:20:00,35.79,35.85,35.78,35.84,358241.0,27.0003,27.0455,26.9927,27.038,358241.0
2016-06-13 10:30:00,35.84,35.9,35.84,35.84,171756.0,27.038,27.0833,27.038,27.038,171756.0
2016-06-13 10:40:00,35.84,35.89,35.83,35.86,431353.0,27.038,27.0757,27.0305,27.0531,431353.0
2016-06-13 10:50:00,35.85,35.9,35.84,35.86,231404.0,27.0455,27.0833,27.038,27.0531,231404.0
2016-06-13 11:00:00,35.86,35.86,35.8,35.81,126446.0,27.0531,27.0531,27.0078,27.0154,126446.0
2016-06-13 11:10:00,35.81,35.83,35.77,35.77,112037.0,27.0154,27.0305,26.9852,26.9852,112037.0
2016-06-13 11:20:00,35.77,35.81,35.76,35.79,1128430.0,26.9852,27.0154,26.9777,27.0003,1128430.0
2016-06-13 11:30:00,35.79,35.8,35.62,35.62,244374.0,27.0003,27.0078,26.872,26.872,244374.0
2016-06-13 11:40:00,35.62,35.65,35.61,35.63,187525.0,26.872,26.8947,26.8645,26.8796,187525.0
2016-06-13 11:50:00,35.63,35.64,35.55,35.56,126106.0,26.8796,26.8871,26.8192,26.8268,126106.0
2016-06-13 12:00:00,35.56,35.61,35.55,35.59,112372.0,26.8268,26.8645,26.8192,26.8494,112372.0
2016-06-13 12:10:00,35.59,35.61,35.58,35.6,79248.0,26.8494,26.8645,26.8419,26.8569,79248.0
2016-06-13 12:20:00,35.6,35.68,35.57,35.61,489997.0,26.8569,26.9173,26.8343,26.8645,489997.0
2016-06-13 12:30:00,35.61,35.62,35.58,35.59,250892.0,26.8645,26.872,26.8419,26.8494,250892.0
2016-06-13 12:40:00,35.59,35.63,35.59,35.6,153976.0,26.8494,26.8796,26.8494,26.8569,153976.0
2016-06-13 12:50:00,35.6,35.63,35.59,35.62,75865.0,26.8569,26.8796,26.8494,26.872,75865.0
2016-06-13 13:00:00,35.62,35.63,35.59,35.59,314129.0,26.872,26.8796,26.8494,26.8494,314129.0
2016-06-13 13:10:00,35.59,35.6,35.56,35.56,222368.0,26.8494,26.8569,26.8268,26.8268,222368.0
2016-06-13 13:20:00,35.57,35.61,35.56,35.59,113247.0,26.8343,26.8645,26.8268,26.8494,113247.0
2016-06-13 13:30:00,35.6,35.61,35.55,35.55,132425.0,26.8569,26.8645,26.8192,26.8192,132425.0
2016-06-13 13:40:00,35.54,35.58,35.54,35.57,109080.0,26.8117,26.8419,26.8117,26.8343,109080.0
2016-06-13 13:50:00,35.57,35.57,35.5,35.53,262974.0,26.8343,26.8343,26.7815,26.8041,262974.0
2016-06-13 14:00:00,35.53,35.56,35.51,35.56,257392.0,26.8041,26.8268,26.789,26.8268,257392.0
2016-06-13 14:10:00,35.55,35.58,35.54,35.55,150670.0,26.8192,26.8419,26.8117,26.8192,150670.0
2016-06-13 14:20:00,35.55,35.55,35.51,35.54,389523.0,26.8192,26.8192,26.789,26.8117,389523.0
2016-06-13 14:30:00,35.54,35.59,35.52,35.58,174219.0,26.8117,26.8494,26.7966,26.8419,174219.0
2016-06-13 14:40:00,35.57,35.6,35.56,35.57,130616.0,26.8343,26.8569,26.8268,26.8343,130616.0
2016-06-13 14:50:00,35.57,35.58,35.53,35.55,110554.0,26.8343,26.8419,26.8041,26.8192,110554.0
2016-06-13 15:00:00,35.55,35.56,35.5,35.51,186381.0,26.8192,26.8268,26.7815,26.789,186381.0
2016-06-13 15:10:00,35.51,35.52,35.49,35.52,155618.0,26.789,26.7966,26.774,26.7966,155618.0
2016-06-13 15:20:00,35.52,35.53,35.5,35.52,930355.0,26.7966,26.8041,26.7815,26.7966,930355.0
2016-06-13 15:30:00,35.51,35.53,35.49,35.51,167511.0,26.789,26.8041,26.774,26.789,167511.0
2016-06-13 15:40:00,35.5,35.51,35.48,35.5,176508.0,26.7815,26.789,26.7664,26.7815,176508.0
2016-06-13 15:50:00,35.49,35.56,35.47,35.55,467310.0,26.774,26.8268,26.7589,26.8192,467310.0
2016-06-14 09:30:00,34.74,34.79,34.71,34.77,224866.0,26.5737,26.6119,26.5507,26.5966,224866.0
2016-06-14 09:40:00,34.76,34.8,34.74,34.75,156792.0,26.589,26.6196,26.5737,26.5813,156792.0
2016-06-14 09:50:00,34.75,34.76,34.68,34.73,250916.0,26.5813,26.589,26.5278,26.566,250916.0
2016-06-14 10:00:00,34.73,34.74,34.64,34.65,452592.0,26.566,26.5737,26.4972,26.5048,452592.0
2016-06-14 10:10:00,34.65,34.67,34.54,34.55,884406.0,26.5048,26.5201,26.4207,26.4283,884406.0
2016-06-14 10:20:00,34.55,34.58,34.51,34.55,735752.0,26.4283,26.4513,26.3977,26.4283,735752.0
2016-06-14 10:30:00,34.55,34.59,34.51,34.55,449898.0,26.4283,26.4589,26.3977,26.4283,449898.0
2016-06-14 10:40:00,34.55,34.57,34.48,34.51,1047018.0,26.4283,26.4436,26.3748,26.3977,1047018.0
2016-06-14 10:50:00,34.51,34.52,34.44,34.48,237931.0,26.3977,26.4054,26.3442,26.3748,237931.0
2016-06-14 11:00:00,34.49,34.53,34.46,34.53,135230.0,26.3824,26.413,26.3595,26.413,135230.0
2016-06-14 11:10:00,34.52,34.53,34.45,34.46,281763.0,26.4054,26.413,26.3518,26.3595,281763.0
2016-06-14 11:20:00,34.47,34.49,34.39,34.41,452738.0,26.3671,26.3824,26.3059,26.3212,452738.0
2016-06-14 11:30:00,34.41,34.47,34.4,34.47,418514.0,26.3212,26.3671,26.3136,26.3671,418514.0
2016-06-14 11:40:00,34.46,34.49,34.45,34.45,198710.0,26.3595,26.3824,26.3518,26.3518,198710.0
2016-06-14 11:50:00,34.45,34.48,34.42,34.43,263356.0,26.3518,26.3748,26.3289,26.3365,263356.0
2016-06-14 12:00:00,34.42,34.45,34.41,34.43,215442.0,26.3289,26.3518,26.3212,26.3365,215442.0
2016-06-14 12:10:00,34.43,34.49,34.42,34.47,162499.0,26.3365,26.3824,26.3289,26.3671,162499.0
2016-06-14 12:20:00,34.48,34.55,34.47,34.52,275941.0,26.3748,26.4283,26.3671,26.4054,275941.0
2016-06-14 12:30:00,34.52,34.53,34.49,34.49,295966.0,26.4054,26.413,26.3824,26.3824,295966.0
2016-06-14 12:40:00,34.49,34.5,34.46,34.49,105167.0,26.3824,26.3901,26.3595,26.3824,105167.0
2016-06-14 12:50:00,34.49,34.5,34.46,34.48,114339.0,26.3824,26.3901,26.3595,26.3748,114339.0
2016-06-14 13:00:00,34.48,34.5,34.47,34.48,208516.0,26.3748,26.3901,26.3671,26.3748,208516.0
2016-06-14 13:10:00,34.47,34.49,34.44,34.46,598118.0,26.3671,26.3824,26.3442,26.3595,598118.0
2016-06-14 13:20:00,34.47,34.49,34.44,34.45,193139.0,26.3671,26.3824,26.3442,26.3518,193139.0
2016-06-14 13:30:00,34.45,34.5,34.44,34.47,213632.0,26.3518,26.3901,26.3442,26.3671,213632.0
2016-06-14 13:40:00,34.46,34.47,34.42,34.44,182826.0,26.3595,26.3671,26.3289,26.3442,182826.0
2016-06-14 13:50:00,34.44,34.44,34.41,34.43,320376.0,26.3442,26.3442,26.3212,26.3365,320376.0
2016-06-14 14:00:00,34.43,34.44,34.41,34.43,366841.0,26.3365,26.3442,26.3212,26.3365,366841.0
2016-06-14 14:10:00,34.43,34.47,34.4,34.47,363707.0,26.3365,26.3671,26.3136,26.3671,363707.0
2016-06-14 14:20:00,34.47,34.48,34.44,34.48,262271.0,26.3671,26.3748,26.3442,26.3748,262271.0
2016-06-14 14:30:00,34.47,34.48,34.4,34.42,501378.0,26.3671,26.3748,26.3136,26.3289,501378.0
2016-06-14 14:40:00,34.42,34.44,34.4,34.42,160374.0,26.3289,26.3442,26.3136,26.3289,160374.0
2016-06-14 14:50:00,34.41,34.42,34.38,34.4,76832.0,26.3212,26.3289,26.2983,26.3136,76832.0
2016-06-14 15:00:00,34.39,34.46,34.37,34.45,198585.0,26.3059,26.3595,26.2906,26.3518,198585.0
2016-06-14 15:10:00,34.45,34.5,34.44,34.48,207929.0,26.3518,26.3901,26.3442,26.3748,207929.0
2016-06-14 15:20:00,34.48,34.53,34.48,34.52,242051.0,26.3748,26.413,26.3748,26.4054,242051.0
2016-06-14 15:30:00,34.52,34.54,34.49,34.52,298579.0,26.4054,26.4207,26.3824,26.4054,298579.0
2016-06-14 15:40:00,34.52,34.56,34.51,34.52,376146.0,26.4054,26.436,26.3977,26.4054,376146.0
2016-06-14 15:50:00,34.52,34.57,34.52,34.57,483072.0,26.4054,26.4436,26.4054,26.4436,483072.0
2016-06-15 09:30:00,34.86,34.88,34.81,34.85,354692.0,26.6655,26.6808,26.6272,26.6578,354692.0
2016-06-15 09:40:00,34.85,34.9,34.83,34.9,174634.0,26.6578,26.6961,26.6425,26.6961,174634.0
2016-06-15 09:50:00,34.9,34.92,34.88,34.89,107641.0,26.6961,26.7114,26.6808,26.6884,107641.0
2016-06-15 10:00:00,34.89,34.95,34.89,34.94,152231.0,26.6884,26.7343,26.6884,26.7267,152231.0
2016-06-15 10:10:00,34.94,34.94,34.89,34.9,91062.0,26.7267,26.7267,26.6884,26.6961,91062.0
2016-06-15 10:20:00,34.9,34.91,34.88,34.89,573996.0,26.6961,26.7037,26.6808,26.6884,573996.0
2016-06-15 10:30:00,34.89,34.97,34.89,34.95,1464399.0,26.6884,26.7496,26.6884,26.7343,1464399.0
2016-06-15 10:40:00,34.94,34.94,34.9,34.92,167452.0,26.7267,26.7267,26.6961,26.7114,167452.0
2016-06-15 10:50:00,34.92,34.93,34.89,34.9,68423.0,26.7114,26.719,26.6884,26.6961,68423.0
2016-06-15 11:00:00,34.9,34.94,34.89,34.92,298413.0,26.6961,26.7267,26.6884,26.7114,298413.0
2016-06-15 11:10:00,34.93,34.97,34.92,34.93,3460904.0,26.719,26.7496,26.7114,26.719,3460904.0
2016-06-15 11:20:00,34.93,34.95,34.87,34.89,571146.0,26.719,26.7343,26.6731,26.6884,571146.0
2016-06-15 11:30:00,34.87,34.88,34.81,34.84,342658.0,26.6731,26.6808,26.6272,26.6502,342658.0
2016-06-15 11:40:00,34.84,34.85,34.81,34.83,294635.0,26.6502,26.6578,26.6272,26.6425,294635.0
2016-06-15 11:50:00,34.83,34.86,34.83,34.85,427611.0,26.6425,26.6655,26.6425,26.6578,427611.0
2016-06-15 12:00:00,34.85,34.86,34.83,34.83,219673.0,26.6578,26.6655,26.6425,26.6425,219673.0
2016-06-15 12:10:00,34.83,34.84,34.81,34.82,146501.0,26.6425,26.6502,26.6272,26.6349,146501.0
2016-06-15 12:20:00,34.83,34.85,34.81,34.82,447428.0,26.6425,26.6578,26.6272,26.6349,447428.0
2016-06-15 12:30:00,34.82,34.84,34.8,34.82,266659.0,26.6349,26.6502,26.6196,26.6349,266659.0
2016-06-15 12:40:00,34.83,34.83,34.8,34.82,73228.0,26.6425,26.6425,26.6196,26.6349,73228.0
2016-06-15 12:50:00,34.81,34.83,34.79,34.8,163025.0,26.6272,26.6425,26.6119,26.6196,163025.0
2016-06-15 13:00:00,34.8,34.82,34.79,34.8,99108.0,26.6196,26.6349,26.6119,26.6196,99108.0
2016-06-15 13:10:00,34.8,34.83,34.8,34.82,279249.0,26.6196,26.6425,26.6196,26.6349,279249.0
2016-06-15 13:20:00,34.82,34.84,34.8,34.84,181323.0,26.6349,26.6502,26.6196,26.6502,181323.0
2016-06-15 13:30:00,34.84,34.86,34.83,34.85,151200.0,26.6502,26.6655,26.6425,26.6578,151200.0
2016-06-15 13:40:00,34.86,34.88,34.84,34.86,130233.0,26.6655,26.6808,26.6502,26.6655,130233.0
2016-06-15 13:50:00,34.87,34.93,34.87,34.92,179450.0,26.6731,26.719,26.6731,26.7114,179450.0
2016-06-15 14:00:00,34.93,35.0,34.87,34.88,399370.0,26.719,26.7726,26.6731,26.6808,399370.0
2016-06-15 14:10:00,34.88,34.96,34.86,34.93,364309.0,26.6808,26.742,26.6655,26.719,364309.0
2016-06-15 14:20:00,34.93,34.95,34.9,34.9,236856.0,26.719,26.7343,26.6961,26.6961,236856.0
2016-06-15 14:30:00,34.9,34.93,34.85,34.87,463292.0,26.6961,26.719,26.6578,26.6731,463292.0
2016-06-15 14:40:00,34.88,34.96,34.87,34.92,299736.0,26.6808,26.742,26.6731,26.7114,299736.0
2016-06-15 14:50:00,34.91,34.93,34.88,34.91,223209.0,26.7037,26.719,26.6808,26.7037,223209.0
2016-06-15 15:00:00,34.9,34.92,34.87,34.9,162645.0,26.6961,26.7114,26.6731,26.6961,162645.0
2016-06-15 15:10:00,34.9,34.93,34.89,34.92,152434.0,26.6961,26.719,26.6884,26.7114,152434.0
2016-06-15 15:20:00,34.92,34.94,34.9,34.91,282590.0,26.7114,26.7267,26.6961,26.7037,282590.0
2016-06-15 15:30:00,34.91,34.93,34.81,34.81,255752.0,26.7037,26.719,26.6272,26.6272,255752.0
2016-06-15 15:40:00,34.82,34.83,34.74,34.78,311882.0,26.6349,26.6425,26.5737,26.6043,311882.0
2016-06-15 15:50:00,34.77,34.79,34.72,34.78,365477.0,26.5966,26.6119,26.5584,26.6043,365477.0
2016-06-16 09:30:00,34.28,34.32,34.24,34.25,218298.0,26.2218,26.2524,26.1912,26.1989,218298.0
2016-06-16 09:40:00,34.24,34.25,34.19,34.23,168109.0,26.1912,26.1989,26.153,26.1836,168109.0
2016-06-16 09:50:00,34.24,34.24,34.15,34.15,105771.0,26.1912,26.1912,26.1224,26.1224,105771.0
2016-06-16 10:00:00,34.14,34.16,34.09,34.12,353797.0,26.1147,26.13,26.0765,26.0994,353797.0
2016-06-16 10:10:00,34.12,34.17,34.1,34.14,844662.0,26.0994,26.1377,26.0841,26.1147,844662.0
2016-06-16 10:20:00,34.13,34.14,34.07,34.11,718351.0,26.1071,26.1147,26.0612,26.0918,718351.0
2016-06-16 10:30:00,34.1,34.11,34.02,34.03,391327.0,26.0841,26.0918,26.0229,26.0306,391327.0
2016-06-16 10:40:00,34.04,34.13,34.02,34.11,396435.0,26.0382,26.1071,26.0229,26.0918,396435.0
2016-06-16 10:50:00,34.11,34.17,34.08,34.16,178323.0,26.0918,26.1377,26.0688,26.13,178323.0
2016-06-16 11:00:00,34.16,34.24,34.16,34.23,203962.0,26.13,26.1912,26.13,26.1836,203962.0
2016-06-16 11:10:00,34.23,34.27,34.21,34.23,334311.0,26.1836,26.2142,26.1683,26.1836,334311.0
2016-06-16 11:20:00,34.22,34.38,34.22,34.36,263918.0,26.1759,26.2983,26.1759,26.283,263918.0
2016-06-16 11:30:00,34.36,34.38,34.29,34.33,194979.0,26.283,26.2983,26.2295,26.2601,194979.0
2016-06-16 11:40:00,34.33,34.35,34.3,34.33,79903.0,26.2601,26.2754,26.2371,26.2601,79903.0
2016-06-16 11:50:00,34.32,34.34,34.3,34.31,107282.0,26.2524,26.2677,26.2371,26.2448,107282.0
2016-06-16 12:00:00,34.31,34.35,34.28,34.35,129697.0,26.2448,26.2754,26.2218,26.2754,129697.0
2016-06-16 12:10:00,34.35,34.48,34.35,34.48,184947.0,26.2754,26.3748,26.2754,26.3748,184947.0
2016-06-16 12:20:00,34.48,34.6,34.45,34.59,408638.0,26.3748,26.4666,26.3518,26.4589,408638.0
2016-06-16 12:30:00,34.58,34.6,34.53,34.6,371244.0,26.4513,26.4666,26.413,26.4666,371244.0
2016-06-16 12:40:00,34.59,34.75,34.57,34.67,420098.0,26.4589,26.5813,26.4436,26.5201,420098.0
2016-06-16 12:50:00,34.67,34.69,34.6,34.63,306179.0,26.5201,26.5354,26.4666,26.4895,306179.0
2016-06-16 13:00:00,34.64,34.71,34.62,34.67,127004.0,26.4972,26.5507,26.4819,26.5201,127004.0
2016-06-16 13:10:00,34.68,34.72,34.64,34.67,135540.0,26.5278,26.5584,26.4972,26.5201,135540.0
2016-06-16 13:20:00,34.66,34.72,34.63,34.66,90128.0,26.5125,26.5584,26.4895,26.5125,90128.0
2016-06-16 13:30:00,34.66,34.68,34.6,34.67,170633.0,26.5125,26.5278,26.4666,26.5201,170633.0
2016-06-16 13:40:00,34.67,34.67,34.59,34.62,168739.0,26.5201,26.5201,26.4589,26.4819,168739.0
2016-06-16 13:50:00,34.62,34.63,34.59,34.59,65758.0,26.4819,26.4895,26.4589,26.4589,65758.0
2016-06-16 14:00:00,34.59,34.69,34.59,34.68,187875.0,26.4589,26.5354,26.4589,26.5278,187875.0
2016-06-16 14:10:00,34.68,34.78,34.68,34.77,225973.0,26.5278,26.6043,26.5278,26.5966,225973.0
2016-06-16 14:20:00,34.77,34.78,34.67,34.69,134843.0,26.5966,26.6043,26.5201,26.5354,134843.0
2016-06-16 14:30:00,34.69,34.73,34.68,34.71,119503.0,26.5354,26.566,26.5278,26.5507,119503.0
2016-06-16 14:40:00,34.7,34.73,34.69,34.73,110785.0,26.5431,26.566,26.5354,26.566,110785.0
2016-06-16 14:50:00,34.73,34.76,34.71,34.73,178681.0,26.566,26.589,26.5507,26.566,178681.0
2016-06-16 15:00:00,34.72,34.75,34.7,34.72,272454.0,26.5584,26.5813,26.5431,26.5584,272454.0
2016-06-16 15:10:00,34.72,34.76,34.71,34.75,184474.0,26.5584,26.589,26.5507,26.5813,184474.0
2016-06-16 15:20:00,34.75,34.78,34.72,34.77,211900.0,26.5813,26.6043,26.5584,26.5966,211900.0
2016-06-16 15:30:00,34.77,34.81,34.76,34.78,219854.0,26.5966,26.6272,26.589,26.6043,219854.0
2016-06-16 15:40:00,34.78,34.81,34.77,34.8,355954.0,26.6043,26.6272,26.5966,26.6196,355954.0
2016-06-16 15:50:00,34.79,34.81,34.78,34.79,394829.0,26.6119,26.6272,26.6043,26.6119,394829.0
2016-06-17 09:30:00,34.95,34.95,34.88,34.89,582549.0,26.7343,26.7343,26.6808,26.6884,582549.0
2016-06-17 09:40:00,34.88,34.95,34.87,34.93,171846.0,26.6808,26.7343,26.6731,26.719,171846.0
2016-06-17 09:50:00,34.93,34.98,34.91,34.94,189860.0,26.719,26.7573,26.7037,26.7267,189860.0
2016-06-17 10:00:00,34.94,34.98,34.91,34.97,153847.0,26.7267,26.7573,26.7037,26.7496,153847.0
2016-06-17 10:10:00,34.96,35.01,34.96,35.0,165540.0,26.742,26.7802,26.742,26.7726,165540.0
2016-06-17 10:20:00,35.0,35.0,34.88,34.88,255594.0,26.7726,26.7726,26.6808,26.6808,255594.0
2016-06-17 10:30:00,34.89,34.91,34.83,34.91,522282.0,26.6884,26.7037,26.6425,26.7037,522282.0
2016-06-17 10:40:00,34.9,34.93,34.88,34.91,268541.0,26.6961,26.719,26.6808,26.7037,268541.0
2016-06-17 10:50:00,34.91,34.92,34.87,34.89,160085.0,26.7037,26.7114,26.6731,26.6884,160085.0
2016-06-17 11:00:00,34.88,34.89,34.82,34.86,207336.0,26.6808,26.6884,26.6349,26.6655,207336.0
2016-06-17 11:10:00,34.85,34.86,34.8,34.84,439793.0,26.6578,26.6655,26.6196,26.6502,439793.0
2016-06-17 11:20:00,34.84,34.87,34.76,34.77,250261.0,26.6502,26.6731,26.589,26.5966,250261.0
2016-06-17 11:30:00,34.77,34.87,34.76,34.86,327328.0,26.5966,26.6731,26.589,26.6655,327328.0
2016-06-17 11:40:00,34.85,34.89,34.85,34.88,197243.0,26.6578,26.6884,26.6578,26.6808,197243.0
2016-06-17 11:50:00,34.88,34.9,34.85,34.88,101460.0,26.6808,26.6961,26.6578,26.6808,101460.0
2016-06-17 12:00:00,34.88,34.97,34.88,34.96,145896.0,26.6808,26.7496,26.6808,26.742,145896.0
2016-06-17 12:10:00,34.97,35.0,34.96,34.99,119373.0,26.7496,26.7726,26.742,26.7649,119373.0
2016-06-17 12:20:00,35.0,35.01,34.97,35.01,217666.0,26.7726,26.7802,26.7496,26.7802,217666.0
2016-06-17 12:30:00,35.01,35.01,34.97,34.98,352531.0,26.7802,26.7802,26.7496,26.7573,352531.0
2016-06-17 12:40:00,34.98,35.02,34.97,34.98,156585.0,26.7573,26.7879,26.7496,26.7573,156585.0
2016-06-17 12:50:00,34.98,35.0,34.97,35.0,130337.0,26.7573,26.7726,26.7496,26.7726,130337.0
2016-06-17 13:00:00,35.0,35.02,34.96,35.02,144504.0,26.7726,26.7879,26.742,26.7879,144504.0
2016-06-17 13:10:00,35.02,35.05,34.99,35.05,121741.0,26.7879,26.8108,26.7649,26.8108,121741.0
2016-06-17 13:20:00,35.04,35.07,35.02,35.04,129320.0,26.8032,26.8261,26.7879,26.8032,129320.0
2016-06-17 13:30:00,35.04,35.06,35.03,35.05,68852.0,26.8032,26.8185,26.7955,26.8108,68852.0
2016-06-17 13:40:00,35.05,35.09,35.05,35.07,370049.0,26.8108,26.8414,26.8108,26.8261,370049.0
2016-06-17 13:50:00,35.07,35.1,35.06,35.09,169389.0,26.8261,26.849,26.8185,26.8414,169389.0
2016-06-17 14:00:00,35.09,35.11,35.05,35.09,183932.0,26.8414,26.8567,26.8108,26.8414,183932.0
2016-06-17 14:10:00,35.09,35.15,35.09,35.11,223931.0,26.8414,26.8873,26.8414,26.8567,223931.0
2016-06-17 14:20:00,35.1,35.17,35.09,35.16,386171.0,26.849,26.9026,26.8414,26.8949,386171.0
2016-06-17 14:30:00,35.15,35.2,35.14,35.17,248552.0,26.8873,26.9255,26.8796,26.9026,248552.0
2016-06-17 14:40:00,35.17,35.2,35.15,35.18,233062.0,26.9026,26.9255,26.8873,26.9102,233062.0
2016-06-17 14:50:00,35.18,35.19,35.14,35.16,309495.0,26.9102,26.9179,26.8796,26.8949,309495.0
2016-06-17 15:00:00,35.16,35.17,35.14,35.14,195517.0,26.8949,26.9026,26.8796,26.8796,195517.0
2016-06-17 15:10:00,35.15,35.16,35.11,35.13,227154.0,26.8873,26.8949,26.8567,26.872,227154.0
2016-06-17 15:20:00,35.13,35.14,35.12,35.12,148320.0,26.872,26.8796,26.8643,26.8643,148320.0
2016-06-17 15:30:00,35.12,35.14,35.11,35.14,330324.0,26.8643,26.8796,26.8567,26.8796,330324.0
2016-06-17 15:40:00,35.13,35.14,35.12,35.13,142407.0,26.872,26.8796,26.8643,26.872,142407.0
2016-06-17 15:50:00,35.12,35.14,35.12,35.12,555580.0,26.8643,26.8796,26.8643,26.8643,555580.0
2016-06-20 09:30:00,36.21,36.21,36.12,36.14,2485518.0,27.6981,27.6981,27.6293,27.6446,2485518.0
2016-06-20 09:40:00,36.14,36.16,36.12,36.13,1174360.0,27.6446,27.6599,27.6293,27.6369,1174360.0
2016-06-20 09:50:00,36.13,36.14,36.08,36.13,406625.0,27.6369,27.6446,27.5987,27.6369,406625.0
2016-06-20 10:00:00,36.13,36.19,36.12,36.18,233398.0,27.6369,27.6828,27.6293,27.6752,233398.0
2016-06-20 10:10:00,36.18,36.19,36.14,36.18,140964.0,27.6752,27.6828,27.6446,27.6752,140964.0
2016-06-20 10:20:00,36.19,36.21,36.16,36.17,153352.0,27.6828,27.6981,27.6599,27.6675,153352.0
2016-06-20 10:30:00,36.17,36.18,36.12,36.13,126374.0,27.6675,27.6752,27.6293,27.6369,126374.0
2016-06-20 10:40:00,36.14,36.18,36.13,36.16,119838.0,27.6446,27.6752,27.6369,27.6599,119838.0
2016-06-20 10:50:00,36.17,36.19,36.16,36.16,81011.0,27.6675,27.6828,27.6599,27.6599,81011.0
2016-06-20 11:00:00,36.16,36.17,36.13,36.16,153245.0,27.6599,27.6675,27.6369,27.6599,153245.0
2016-06-20 11:10:00,36.16,36.17,36.14,36.17,90202.0,27.6599,27.6675,27.6446,27.6675,90202.0
2016-06-20 11:20:00,36.16,36.19,36.16,36.18,120260.0,27.6599,27.6828,27.6599,27.6752,120260.0
2016-06-20 11:30:00,36.18,36.19,36.15,36.18,118308.0,27.6752,27.6828,27.6522,27.6752,118308.0
2016-06-20 11:40:00,36.17,36.18,36.11,36.12,129851.0,27.6675,27.6752,27.6216,27.6293,129851.0
2016-06-20 11:50:00,36.12,36.15,36.1,36.14,185678.0,27.6293,27.6522,27.614,27.6446,185678.0
2016-06-20 12:00:00,36.15,36.15,36.12,36.13,412420.0,27.6522,27.6522,27.6293,27.6369,412420.0
2016-06-20 12:10:00,36.13,36.14,36.11,36.13,94923.0,27.6369,27.6446,27.6216,27.6369,94923.0
2016-06-20 12:20:00,36.13,36.13,36.09,36.12,227077.0,27.6369,27.6369,27.6063,27.6293,227077.0
2016-06-20 12:30:00,36.12,36.14,36.11,36.13,82207.0,27.6293,27.6446,27.6216,27.6369,82207.0
2016-06-20 12:40:00,36.12,36.15,36.12,36.15,61695.0,27.6293,27.6522,27.6293,27.6522,61695.0
2016-06-20 12:50:00,36.15,36.17,36.14,36.15,153346.0,27.6522,27.6675,27.6446,27.6522,153346.0
2016-06-20 13:00:00,36.15,36.17,36.14,36.15,55671.0,27.6522,27.6675,27.6446,27.6522,55671.0
2016-06-20 13:10:00,36.15,36.15,36.05,36.08,131385.0,27.6522,27.6522,27.5757,27.5987,131385.0
2016-06-20 13:20:00,36.08,36.1,36.06,36.07,85738.0,27.5987,27.614,27.5834,27.591,85738.0
2016-06-20 13:30:00,36.08,36.1,36.07,36.09,61781.0,27.5987,27.614,27.591,27.6063,61781.0
2016-06-20 13:40:00,36.08,36.1,36.07,36.09,56152.0,27.5987,27.614,27.591,27.6063,56152.0
2016-06-20 13:50:00,36.09,36.11,36.08,36.09,111828.0,27.6063,27.6216,27.5987,27.6063,111828.0
2016-06-20 14:00:00,36.09,36.1,36.06,36.06,103967.0,27.6063,27.614,27.5834,27.5834,103967.0
2016-06-20 14:10:00,36.05,36.08,36.05,36.06,151386.0,27.5757,27.5987,27.5757,27.5834,151386.0
2016-06-20 14:20:00,36.06,36.07,36.03,36.03,189283.0,27.5834,27.591,27.5604,27.5604,189283.0
2016-06-20 14:30:00,36.03,36.06,36.03,36.04,162249.0,27.5604,27.5834,27.5604,27.5681,162249.0
2016-06-20 14:40:00,36.04,36.08,36.03,36.07,208314.0,27.5681,27.5987,27.5604,27.591,208314.0
2016-06-20 14:50:00,36.08,36.1,36.07,36.09,151846.0,27.5987,27.614,27.591,27.6063,151846.0
2016-06-20 15:00:00,36.09,36.1,36.05,36.06,125046.0,27.6063,27.614,27.5757,27.5834,125046.0
2016-06-20 15:10:00,36.06,36.06,36.01,36.02,307251.0,27.5834,27.5834,27.5451,27.5528,307251.0
2016-06-20 15:20:00,36.02,36.03,35.99,35.99,150690.0,27.5528,27.5604,27.5298,27.5298,150690.0
2016-06-20 15:30:00,36.0,36.01,35.98,36.0,192267.0,27.5375,27.5451,27.5222,27.5375,192267.0
2016-06-20 15:40:00,35.99,36.03,35.97,35.98,530719.0,27.5298,27.5604,27.5145,27.5222,530719.0
2016-06-20 15:50:00,35.98,35.99,35.95,35.96,535644.0,27.5222,27.5298,27.4992,27.5069,535644.0
2016-06-21 09:30:00,36.18,36.22,36.13,36.15,434774.0,27.6752,27.7058,27.6369,27.6522,434774.0
2016-06-21 09:40:00,36.15,36.16,36.09,36.14,310182.0,27.6522,27.6599,27.6063,27.6446,310182.0
2016-06-21 09:50:00,36.13,36.13,36.09,36.11,582274.0,27.6369,27.6369,27.6063,27.6216,582274.0
2016-06-21 10:00:00,36.11,36.12,36.06,36.11,571007.0,27.6216,27.6293,27.5834,27.6216,571007.0
2016-06-21 10:10:00,36.11,36.18,36.1,36.17,468586.0,27.6216,27.6752,27.614,27.6675,468586.0
2016-06-21 10:20:00,36.17,36.18,36.1,36.16,399790.0,27.6675,27.6752,27.614,27.6599,399790.0
2016-06-21 10:30:00,36.16,36.22,36.16,36.21,385922.0,27.6599,27.7058,27.6599,27.6981,385922.0
2016-06-21 10:40:00,36.21,36.24,36.18,36.22,324033.0,27.6981,27.7211,27.6752,27.7058,324033.0
2016-06-21 10:50:00,36.22,36.26,36.21,36.23,316926.0,27.7058,27.7364,27.6981,27.7134,316926.0
2016-06-21 11:00:00,36.23,36.29,36.22,36.27,245037.0,27.7134,27.7593,27.7058,27.744,245037.0
2016-06-21 11:10:00,36.26,36.31,36.24,36.3,175241.0,27.7364,27.7746,27.7211,27.767,175241.0
2016-06-21 11:20:00,36.31,36.32,36.26,36.27,288884.0,27.7746,27.7823,27.7364,27.744,288884.0
2016-06-21 11:30:00,36.27,36.27,36.2,36.23,389127.0,27.744,27.744,27.6905,27.7134,389127.0
2016-06-21 11:40:00,36.23,36.24,36.21,36.22,68466.0,27.7134,27.7211,27.6981,27.7058,68466.0
2016-06-21 11:50:00,36.23,36.25,36.2,36.24,145482.0,27.7134,27.7287,27.6905,27.7211,145482.0
2016-06-21 12:00:00,36.24,36.25,36.22,36.25,103900.0,27.7211,27.7287,27.7058,27.7287,103900.0
2016-06-21 12:10:00,36.25,36.27,36.23,36.27,141198.0,27.7287,27.744,27.7134,27.744,141198.0
2016-06-21 12:20:00,36.27,36.29,36.26,36.29,142163.0,27.744,27.7593,27.7364,27.7593,142163.0
2016-06-21 12:30:00,36.29,36.29,36.26,36.27,245208.0,27.7593,27.7593,27.7364,27.744,245208.0
2016-06-21 12:40:00,36.27,36.27,36.25,36.27,88601.0,27.744,27.744,27.7287,27.744,88601.0
2016-06-21 12:50:00,36.27,36.28,36.26,36.27,61222.0,27.744,27.7517,27.7364,27.744,61222.0
2016-06-21 13:00:00,36.26,36.29,36.26,36.28,71594.0,27.7364,27.7593,27.7364,27.7517,71594.0
2016-06-21 13:10:00,36.28,36.29,36.26,36.29,106886.0,27.7517,27.7593,27.7364,27.7593,106886.0
2016-06-21 13:20:00,36.29,36.29,36.26,36.27,95651.0,27.7593,27.7593,27.7364,27.744,95651.0
2016-06-21 13:30:00,36.27,36.29,36.26,36.28,129082.0,27.744,27.7593,27.7364,27.7517,129082.0
2016-06-21 13:40:00,36.28,36.29,36.26,36.27,121939.0,27.7517,27.7593,27.7364,27.744,121939.0
2016-06-21 13:50:00,36.27,36.34,36.27,36.33,122326.0,27.744,27.7976,27.744,27.7899,122326.0
2016-06-21 14:00:00,36.33,36.37,36.3,36.37,238032.0,27.7899,27.8205,27.767,27.8205,238032.0
2016-06-21 14:10:00,36.37,36.42,36.37,36.41,208710.0,27.8205,27.8588,27.8205,27.8511,208710.0
2016-06-21 14:20:00,36.41,36.42,36.39,36.41,99727.0,27.8511,27.8588,27.8358,27.8511,99727.0
2016-06-21 14:30:00,36.4,36.47,36.39,36.45,254365.0,27.8435,27.897,27.8358,27.8817,254365.0
2016-06-21 14:40:00,36.45,36.46,36.43,36.43,151744.0,27.8817,27.8894,27.8664,27.8664,151744.0
2016-06-21 14:50:00,36.43,36.44,36.4,36.4,77592.0,27.8664,27.8741,27.8435,27.8435,77592.0
2016-06-21 15:00:00,36.4,36.4,36.34,36.35,96314.0,27.8435,27.8435,27.7976,27.8052,96314.0
2016-06-21 15:10:00,36.35,36.38,36.33,36.37,171602.0,27.8052,27.8282,27.7899,27.8205,171602.0
2016-06-21 15:20:00,36.37,36.39,36.35,36.36,275312.0,27.8205,27.8358,27.8052,27.8129,275312.0
2016-06-21 15:30:00,36.36,36.37,36.31,36.32,216040.0,27.8129,27.8205,27.7746,27.7823,216040.0
2016-06-21 15:40:00,36.31,36.31,36.24,36.25,464922.0,27.7746,27.7746,27.7211,27.7287,464922.0
2016-06-21 15:50:00,36.24,36.26,36.21,36.21,587818.0,27.7211,27.7364,27.6981,27.6981,587818.0
2016-06-22 09:30:00,36.32,36.38,36.3,36.35,97983.0,27.7823,27.8282,27.767,27.8052,97983.0
2016-06-22 09:40:00,36.35,36.38,36.34,36.38,159678.0,27.8052,27.8282,27.7976,27.8282,159678.0
2016-06-22 09:50:00,36.38,36.41,36.36,36.37,129053.0,27.8282,27.8511,27.8129,27.8205,129053.0
2016-06-22 10:00:00,36.37,36.43,36.37,36.41,171607.0,27.8205,27.8664,27.8205,27.8511,171607.0
2016-06-22 10:10:00,36.41,36.44,36.4,36.44,104580.0,27.8511,27.8741,27.8435,27.8741,104580.0
2016-06-22 10:20:00,36.43,36.43,36.4,36.42,228104.0,27.8664,27.8664,27.8435,27.8588,228104.0
2016-06-22 10:30:00,36.42,36.46,36.38,36.42,354712.0,27.8588,27.8894,27.8282,27.8588,354712.0
2016-06-22 10:40:00,36.42,36.47,36.41,36.46,313768.0,27.8588,27.897,27.8511,27.8894,313768.0
2016-06-22 10:50:00,36.45,36.48,36.4,36.41,192227.0,27.8817,27.9047,27.8435,27.8511,192227.0
2016-06-22 11:00:00,36.41,36.42,36.39,36.41,335698.0,27.8511,27.8588,27.8358,27.8511,335698.0
2016-06-22 11:10:00,36.41,36.44,36.4,36.43,108692.0,27.8511,27.8741,27.8435,27.8664,108692.0
2016-06-22 11:20:00,36.43,36.46,36.41,36.44,91201.0,27.8664,27.8894,27.8511,27.8741,91201.0
2016-06-22 11:30:00,36.44,36.44,36.2,36.29,561929.0,27.8741,27.8741,27.6905,27.7593,561929.0
2016-06-22 11:40:00,36.29,36.29,36.23,36.23,187778.0,27.7593,27.7593,27.7134,27.7134,187778.0
2016-06-22 11:50:00,36.24,36.31,36.24,36.31,4868503.0,27.7211,27.7746,27.7211,27.7746,4868503.0
2016-06-22 12:00:00,36.3,36.32,36.29,36.29,73078.0,27.767,27.7823,27.7593,27.7593,73078.0
2016-06-22 12:10:00,36.28,36.32,36.28,36.3,85353.0,27.7517,27.7823,27.7517,27.767,85353.0
2016-06-22 12:20:00,36.3,36.33,36.26,36.33,134856.0,27.767,27.7899,27.7364,27.7899,134856.0
2016-06-22 12:30:00,36.33,36.37,36.32,36.33,87150.0,27.7899,27.8205,27.7823,27.7899,87150.0
2016-06-22 12:40:00,36.33,36.35,36.31,36.35,161704.0,27.7899,27.8052,27.7746,27.8052,161704.0
2016-06-22 12:50:00,36.34,36.37,36.34,36.37,140529.0,27.7976,27.8205,27.7976,27.8205,140529.0
2016-06-22 13:00:00,36.36,36.36,36.23,36.23,341166.0,27.8129,27.8129,27.7134,27.7134,341166.0
2016-06-22 13:10:00,36.23,36.26,36.22,36.25,986392.0,27.7134,27.7364,27.7058,27.7287,986392.0
2016-06-22 13:20:00,36.25,36.29,36.23,36.29,224985.0,27.7287,27.7593,27.7134,27.7593,224985.0
2016-06-22 13:30:00,36.28,36.3,36.26,36.29,199603.0,27.7517,27.767,27.7364,27.7593,199603.0
2016-06-22 13:40:00,36.28,36.3,36.26,36.27,228910.0,27.7517,27.767,27.7364,27.744,228910.0
2016-06-22 13:50:00,36.27,36.3,36.27,36.29,281874.0,27.744,27.767,27.744,27.7593,281874.0
2016-06-22 14:00:00,36.29,36.29,36.25,36.27,135517.0,27.7593,27.7593,27.7287,27.744,135517.0
2016-06-22 14:10:00,36.26,36.3,36.26,36.27,123603.0,27.7364,27.767,27.7364,27.744,123603.0
2016-06-22 14:20:00,36.27,36.3,36.24,36.29,193800.0,27.744,27.767,27.7211,27.7593,193800.0
2016-06-22 14:30:00,36.29,36.31,36.27,36.27,170588.0,27.7593,27.7746,27.744,27.744,170588.0
2016-06-22 14:40:00,36.27,36.28,36.24,36.26,404275.0,27.744,27.7517,27.7211,27.7364,404275.0
2016-06-22 14:50:00,36.26,36.32,36.25,36.31,172044.0,27.7364,27.7823,27.7287,27.7746,172044.0
2016-06-22 15:00:00,36.31,36.34,36.3,36.31,208880.0,27.7746,27.7976,27.767,27.7746,208880.0
2016-06-22 15:10:00,36.3,36.31,36.26,36.26,111866.0,27.767,27.7746,27.7364,27.7364,111866.0
2016-06-22 15:20:00,36.26,36.26,36.17,36.18,384228.0,27.7364,27.7364,27.6675,27.6752,384228.0
2016-06-22 15:30:00,36.18,36.23,36.17,36.23,306768.0,27.6752,27.7134,27.6675,27.7134,306768.0
2016-06-22 15:40:00,36.23,36.24,36.17,36.19,281738.0,27.7134,27.7211,27.6675,27.6828,281738.0
2016-06-22 15:50:00,36.18,36.22,36.16,36.16,512191.0,27.6752,27.7058,27.6599,27.6599,512191.0
2016-06-23 09:30:00,36.9,36.92,36.79,36.81,155580.0,28.2259,28.2412,28.1418,28.1571,155580.0
2016-06-23 09:40:00,36.81,36.83,36.76,36.77,144459.0,28.1571,28.1724,28.1188,28.1265,144459.0
2016-06-23 09:50:00,36.77,36.79,36.67,36.79,239111.0,28.1265,28.1418,28.05,28.1418,239111.0
2016-06-23 10:00:00,36.8,36.87,36.77,36.79,139627.0,28.1494,28.203,28.1265,28.1418,139627.0
2016-06-23 10:10:00,36.79,36.81,36.71,36.72,255330.0,28.1418,28.1571,28.0806,28.0882,255330.0
2016-06-23 10:20:00,36.72,36.82,36.7,36.75,331541.0,28.0882,28.1647,28.0729,28.1112,331541.0
2016-06-23 10:30:00,36.75,36.75,36.68,36.73,287423.0,28.1112,28.1112,28.0576,28.0959,287423.0
2016-06-23 10:40:00,36.73,36.77,36.72,36.74,195782.0,28.0959,28.1265,28.0882,28.1035,195782.0
2016-06-23 10:50:00,36.75,36.84,36.74,36.8,245378.0,28.1112,28.18,28.1035,28.1494,245378.0
2016-06-23 11:00:00,36.8,36.82,36.76,36.77,107432.0,28.1494,28.1647,28.1188,28.1265,107432.0
2016-06-23 11:10:00,36.77,36.88,36.76,36.84,189582.0,28.1265,28.2106,28.1188,28.18,189582.0
2016-06-23 11:20:00,36.84,36.92,36.84,36.9,152224.0,28.18,28.2412,28.18,28.2259,152224.0
2016-06-23 11:30:00,36.9,36.99,36.88,36.95,202565.0,28.2259,28.2948,28.2106,28.2642,202565.0
2016-06-23 11:40:00,36.95,36.97,36.89,36.92,163413.0,28.2642,28.2795,28.2183,28.2412,163413.0
2016-06-23 11:50:00,36.92,36.97,36.92,36.94,122869.0,28.2412,28.2795,28.2412,28.2565,122869.0
2016-06-23 12:00:00,36.95,36.98,36.93,36.94,118626.0,28.2642,28.2871,28.2489,28.2565,118626.0
2016-06-23 12:10:00,36.95,36.96,36.92,36.93,123248.0,28.2642,28.2718,28.2412,28.2489,123248.0
2016-06-23 12:20:00,36.93,36.94,36.9,36.91,81093.0,28.2489,28.2565,28.2259,28.2336,81093.0
2016-06-23 12:30:00,36.9,36.94,36.9,36.92,127846.0,28.2259,28.2565,28.2259,28.2412,127846.0
2016-06-23 12:40:00,36.92,36.93,36.87,36.91,183738.0,28.2412,28.2489,28.203,28.2336,183738.0
2016-06-23 12:50:00,36.91,36.95,36.91,36.94,50870.0,28.2336,28.2642,28.2336,28.2565,50870.0
2016-06-23 13:00:00,36.94,36.97,36.93,36.95,125022.0,28.2565,28.2795,28.2489,28.2642,125022.0
2016-06-23 13:10:00,36.95,36.98,36.94,36.98,331506.0,28.2642,28.2871,28.2565,28.2871,331506.0
2016-06-23 13:20:00,36.98,36.98,36.93,36.94,279078.0,28.2871,28.2871,28.2489,28.2565,279078.0
2016-06-23 13:30:00,36.94,36.95,36.92,36.92,161880.0,28.2565,28.2642,28.2412,28.2412,161880.0
2016-06-23 13:40:00,36.93,36.94,36.91,36.92,86853.0,28.2489,28.2565,28.2336,28.2412,86853.0
2016-06-23 13:50:00,36.91,36.96,36.9,36.94,84718.0,28.2336,28.2718,28.2259,28.2565,84718.0
2016-06-23 14:00:00,36.94,36.95,36.91,36.94,103863.0,28.2565,28.2642,28.2336,28.2565,103863.0
2016-06-23 14:10:00,36.94,36.97,36.93,36.94,136951.0,28.2565,28.2795,28.2489,28.2565,136951.0
2016-06-23 14:20:00,36.94,36.95,36.89,36.91,108777.0,28.2565,28.2642,28.2183,28.2336,108777.0
2016-06-23 14:30:00,36.9,36.93,36.89,36.92,242325.0,28.2259,28.2489,28.2183,28.2412,242325.0
2016-06-23 14:40:00,36.92,36.96,36.91,36.94,102787.0,28.2412,28.2718,28.2336,28.2565,102787.0
2016-06-23 14:50:00,36.95,36.96,36.92,36.93,105392.0,28.2642,28.2718,28.2412,28.2489,105392.0
2016-06-23 15:00:00,36.93,36.93,36.89,36.9,89406.0,28.2489,28.2489,28.2183,28.2259,89406.0
2016-06-23 15:10:00,36.9,36.93,36.9,36.91,64158.0,28.2259,28.2489,28.2259,28.2336,64158.0
2016-06-23 15:20:00,36.91,36.92,36.88,36.9,290895.0,28.2336,28.2412,28.2106,28.2259,290895.0
2016-06-23 15:30:00,36.9,36.93,36.88,36.93,235882.0,28.2259,28.2489,28.2106,28.2489,235882.0
2016-06-23 15:40:00,36.93,37.05,36.92,37.03,389248.0,28.2489,28.3407,28.2412,28.3254,389248.0
2016-06-23 15:50:00,37.04,37.18,37.03,37.12,593069.0,28.333,28.4401,28.3254,28.3942,593069.0
2016-06-24 09:30:00,34.22,34.52,34.15,34.47,1040684.0,26.1759,26.4054,26.1224,26.3671,1040684.0
2016-06-24 09:40:00,34.47,34.67,34.46,34.61,714631.0,26.3671,26.5201,26.3595,26.4742,714631.0
2016-06-24 09:50:00,34.61,34.77,34.57,34.74,1138077.0,26.4742,26.5966,26.4436,26.5737,1138077.0
2016-06-24 10:00:00,34.74,34.85,34.72,34.85,806078.0,26.5737,26.6578,26.5584,26.6578,806078.0
2016-06-24 10:10:00,34.86,34.93,34.74,34.75,652279.0,26.6655,26.719,26.5737,26.5813,652279.0
2016-06-24 10:20:00,34.75,34.76,34.63,34.69,499076.0,26.5813,26.589,26.4895,26.5354,499076.0
2016-06-24 10:30:00,34.69,34.74,34.63,34.73,458208.0,26.5354,26.5737,26.4895,26.566,458208.0
2016-06-24 10:40:00,34.73,34.74,34.68,34.7,293160.0,26.566,26.5737,26.5278,26.5431,293160.0
2016-06-24 10:50:00,34.69,34.72,34.62,34.63,436287.0,26.5354,26.5584,26.4819,26.4895,436287.0
2016-06-24 11:00:00,34.63,34.65,34.55,34.64,473711.0,26.4895,26.5048,26.4283,26.4972,473711.0
2016-06-24 11:10:00,34.64,34.67,34.53,34.55,525470.0,26.4972,26.5201,26.413,26.4283,525470.0
2016-06-24 11:20:00,34.54,34.56,34.4,34.48,924191.0,26.4207,26.436,26.3136,26.3748,924191.0
2016-06-24 11:30:00,34.47,34.55,34.44,34.51,699349.0,26.3671,26.4283,26.3442,26.3977,699349.0
2016-06-24 11:40:00,34.51,34.57,34.45,34.48,488959.0,26.3977,26.4436,26.3518,26.3748,488959.0
2016-06-24 11:50:00,34.48,34.49,34.4,34.44,390871.0,26.3748,26.3824,26.3136,26.3442,390871.0
2016-06-24 12:00:00,34.44,34.45,34.37,34.38,276018.0,26.3442,26.3518,26.2906,26.2983,276018.0
2016-06-24 12:10:00,34.38,34.38,34.27,34.28,284539.0,26.2983,26.2983,26.2142,26.2218,284539.0
2016-06-24 12:20:00,34.29,34.36,34.28,34.35,213762.0,26.2295,26.283,26.2218,26.2754,213762.0
2016-06-24 12:30:00,34.34,34.38,34.31,34.32,341865.0,26.2677,26.2983,26.2448,26.2524,341865.0
2016-06-24 12:40:00,34.32,34.34,34.25,34.26,320863.0,26.2524,26.2677,26.1989,26.2065,320863.0
2016-06-24 12:50:00,34.26,34.35,34.26,34.34,286520.0,26.2065,26.2754,26.2065,26.2677,286520.0
2016-06-24 13:00:00,34.34,34.35,34.25,34.26,234568.0,26.2677,26.2754,26.1989,26.2065,234568.0
2016-06-24 13:10:00,34.25,34.32,34.24,34.29,244874.0,26.1989,26.2524,26.1912,26.2295,244874.0
2016-06-24 13:20:00,34.29,34.38,34.28,34.37,296435.0,26.2295,26.2983,26.2218,26.2906,296435.0
2016-06-24 13:30:00,34.38,34.48,34.36,34.46,207323.0,26.2983,26.3748,26.283,26.3595,207323.0
2016-06-24 13:40:00,34.45,34.46,34.33,34.36,166508.0,26.3518,26.3595,26.2601,26.283,166508.0
2016-06-24 13:50:00,34.37,34.4,34.34,34.37,322081.0,26.2906,26.3136,26.2677,26.2906,322081.0
2016-06-24 14:00:00,34.38,34.42,34.36,34.41,200916.0,26.2983,26.3289,26.283,26.3212,200916.0
2016-06-24 14:10:00,34.41,34.42,34.33,34.35,358342.0,26.3212,26.3289,26.2601,26.2754,358342.0
2016-06-24 14:20:00,34.35,34.37,34.29,34.32,260206.0,26.2754,26.2906,26.2295,26.2524,260206.0
2016-06-24 14:30:00,34.32,34.32,34.2,34.25,344248.0,26.2524,26.2524,26.1606,26.1989,344248.0
2016-06-24 14:40:00,34.25,34.27,34.19,34.23,342587.0,26.1989,26.2142,26.153,26.1836,342587.0
2016-06-24 14:50:00,34.23,34.34,34.2,34.26,358201.0,26.1836,26.2677,26.1606,26.2065,358201.0
2016-06-24 15:00:00,34.25,34.3,34.21,34.24,257818.0,26.1989,26.2371,26.1683,26.1912,257818.0
2016-06-24 15:10:00,34.24,34.24,34.1,34.12,520556.0,26.1912,26.1912,26.0841,26.0994,520556.0
2016-06-24 15:20:00,34.11,34.19,34.11,34.18,593245.0,26.0918,26.153,26.0918,26.1453,593245.0
2016-06-24 15:30:00,34.17,34.28,34.16,34.23,910438.0,26.1377,26.2218,26.13,26.1836,910438.0
2016-06-24 15:40:00,34.24,34.31,34.22,34.27,1314586.0,26.1912,26.2448,26.1759,26.2142,1314586.0
2016-06-24 15:50:00,34.28,34.32,34.08,34.09,1276754.0,26.2218,26.2524,26.0688,26.0765,1276754.0
2016-06-27 09:30:00,33.62,33.66,33.53,33.55,393268.0,25.717,25.7475,25.6481,25.6634,393268.0
2016-06-27 09:40:00,33.55,33.56,33.4,33.42,388781.0,25.6634,25.6711,25.5487,25.564,388781.0
2016-06-27 09:50:00,33.41,33.51,33.4,33.42,480244.0,25.5563,25.6328,25.5487,25.564,480244.0
2016-06-27 10:00:00,33.42,33.47,33.37,33.37,423677.0,25.564,25.6022,25.5257,25.5257,423677.0
2016-06-27 10:10:00,33.37,33.39,33.3,33.32,359136.0,25.5257,25.541,25.4722,25.4875,359136.0
2016-06-27 10:20:00,33.32,33.36,33.22,33.24,745788.0,25.4875,25.5181,25.411,25.4263,745788.0
2016-06-27 10:30:00,33.24,33.29,33.22,33.24,758708.0,25.4263,25.4645,25.411,25.4263,758708.0
2016-06-27 10:40:00,33.24,33.27,33.12,33.13,698138.0,25.4263,25.4492,25.3345,25.3421,698138.0
2016-06-27 10:50:00,33.13,33.14,33.04,33.06,829785.0,25.3421,25.3498,25.2733,25.2886,829785.0
2016-06-27 11:00:00,33.06,33.16,33.03,33.15,659373.0,25.2886,25.3651,25.2656,25.3574,659373.0
2016-06-27 11:10:00,33.15,33.16,33.05,33.06,645128.0,25.3574,25.3651,25.2809,25.2886,645128.0
2016-06-27 11:20:00,33.06,33.17,33.01,33.16,383752.0,25.2886,25.3727,25.2503,25.3651,383752.0
2016-06-27 11:30:00,33.16,33.23,33.13,33.19,378694.0,25.3651,25.4186,25.3421,25.388,378694.0
2016-06-27 11:40:00,33.2,33.27,33.18,33.26,344940.0,25.3957,25.4492,25.3804,25.4416,344940.0
2016-06-27 11:50:00,33.26,33.28,33.2,33.24,241628.0,25.4416,25.4569,25.3957,25.4263,241628.0
2016-06-27 12:00:00,33.24,33.29,33.22,33.26,518139.0,25.4263,25.4645,25.411,25.4416,518139.0
2016-06-27 12:10:00,33.26,33.31,33.23,33.29,202387.0,25.4416,25.4798,25.4186,25.4645,202387.0
2016-06-27 12:20:00,33.29,33.32,33.27,33.3,267766.0,25.4645,25.4875,25.4492,25.4722,267766.0
2016-06-27 12:30:00,33.31,33.33,33.27,33.27,152259.0,25.4798,25.4951,25.4492,25.4492,152259.0
2016-06-27 12:40:00,33.27,33.28,33.23,33.27,161224.0,25.4492,25.4569,25.4186,25.4492,161224.0
2016-06-27 12:50:00,33.27,33.34,33.24,33.33,249592.0,25.4492,25.5028,25.4263,25.4951,249592.0
2016-06-27 13:00:00,33.32,33.34,33.3,33.32,131403.0,25.4875,25.5028,25.4722,25.4875,131403.0
2016-06-27 13:10:00,33.31,33.35,33.3,33.33,227360.0,25.4798,25.5104,25.4722,25.4951,227360.0
2016-06-27 13:20:00,33.33,33.35,33.3,33.31,99729.0,25.4951,25.5104,25.4722,25.4798,99729.0
2016-06-27 13:30:00,33.31,33.32,33.24,33.26,176595.0,25.4798,25.4875,25.4263,25.4416,176595.0
2016-06-27 13:40:00,33.25,33.26,33.18,33.21,273852.0,25.4339,25.4416,25.3804,25.4033,273852.0
2016-06-27 13:50:00,33.2,33.23,33.18,33.21,171031.0,25.3957,25.4186,25.3804,25.4033,171031.0
2016-06-27 14:00:00,33.2,33.24,33.18,33.19,221572.0,25.3957,25.4263,25.3804,25.388,221572.0
2016-06-27 14:10:00,33.19,33.2,33.11,33.12,236870.0,25.388,25.3957,25.3268,25.3345,236870.0
2016-06-27 14:20:00,33.13,33.25,33.12,33.24,462609.0,25.3421,25.4339,25.3345,25.4263,462609.0
2016-06-27 14:30:00,33.23,33.31,33.2,33.26,299998.0,25.4186,25.4798,25.3957,25.4416,299998.0
2016-06-27 14:40:00,33.27,33.29,33.19,33.2,244270.0,25.4492,25.4645,25.388,25.3957,244270.0
2016-06-27 14:50:00,33.2,33.21,33.13,33.15,320861.0,25.3957,25.4033,25.3421,25.3574,320861.0
2016-06-27 15:00:00,33.15,33.23,33.14,33.2,193029.0,25.3574,25.4186,25.3498,25.3957,193029.0
2016-06-27 15:10:00,33.2,33.26,33.18,33.2,310756.0,25.3957,25.4416,25.3804,25.3957,310756.0
2016-06-27 15:20:00,33.19,33.23,33.15,33.2,411505.0,25.388,25.4186,25.3574,25.3957,411505.0
2016-06-27 15:30:00,33.19,33.32,33.18,33.3,644533.0,25.388,25.4875,25.3804,25.4722,644533.0
2016-06-27 15:40:00,33.3,33.37,33.28,33.37,552212.0,25.4722,25.5257,25.4569,25.5257,552212.0
2016-06-27 15:50:00,33.36,33.43,33.34,33.43,858713.0,25.5181,25.5716,25.5028,25.5716,858713.0
2016-06-28 09:30:00,34.16,34.19,34.1,34.17,460772.0,26.13,26.153,26.0841,26.1377,460772.0
2016-06-28 09:40:00,34.18,34.23,34.14,34.22,299056.0,26.1453,26.1836,26.1147,26.1759,299056.0
2016-06-28 09:50:00,34.22,34.26,34.2,34.2,262585.0,26.1759,26.2065,26.1606,26.1606,262585.0
2016-06-28 10:00:00,34.21,34.25,34.15,34.15,158182.0,26.1683,26.1989,26.1224,26.1224,158182.0
2016-06-28 10:10:00,34.15,34.2,34.14,34.18,233343.0,26.1224,26.1606,26.1147,26.1453,233343.0
2016-06-28 10:20:00,34.18,34.19,34.1,34.11,683393.0,26.1453,26.153,26.0841,26.0918,683393.0
2016-06-28 10:30:00,34.12,34.16,34.07,34.09,398831.0,26.0994,26.13,26.0612,26.0765,398831.0
2016-06-28 10:40:00,34.09,34.11,34.04,34.08,1099730.0,26.0765,26.0918,26.0382,26.0688,1099730.0
2016-06-28 10:50:00,34.07,34.1,34.01,34.01,263159.0,26.0612,26.0841,26.0153,26.0153,263159.0
2016-06-28 11:00:00,34.02,34.05,33.99,34.0,2106646.0,26.0229,26.0459,26.0,26.0076,2106646.0
2016-06-28 11:10:00,34.01,34.06,33.99,34.04,164198.0,26.0153,26.0535,26.0,26.0382,164198.0
2016-06-28 11:20:00,34.04,34.04,33.92,33.93,383881.0,26.0382,26.0382,25.9464,25.9541,383881.0
2016-06-28 11:30:00,33.94,33.99,33.92,33.98,371639.0,25.9617,26.0,25.9464,25.9923,371639.0
2016-06-28 11:40:00,33.98,34.03,33.96,34.01,325539.0,25.9923,26.0306,25.977,26.0153,325539.0
2016-06-28 11:50:00,34.01,34.04,33.97,34.03,528612.0,26.0153,26.0382,25.9847,26.0306,528612.0
2016-06-28 12:00:00,34.04,34.04,33.99,34.0,219361.0,26.0382,26.0382,26.0,26.0076,219361.0
2016-06-28 12:10:00,34.0,34.02,33.98,33.99,111322.0,26.0076,26.0229,25.9923,26.0,111322.0
2016-06-28 12:20:00,34.0,34.01,33.97,33.99,245473.0,26.0076,26.0153,25.9847,26.0,245473.0
2016-06-28 12:30:00,33.99,34.08,33.99,34.08,358591.0,26.0,26.0688,26.0,26.0688,358591.0
2016-06-28 12:40:00,34.07,34.1,34.03,34.04,218423.0,26.0612,26.0841,26.0306,26.0382,218423.0
2016-06-28 12:50:00,34.05,34.09,34.04,34.05,193593.0,26.0459,26.0765,26.0382,26.0459,193593.0
2016-06-28 13:00:00,34.05,34.08,34.03,34.05,224106.0,26.0459,26.0688,26.0306,26.0459,224106.0
2016-06-28 13:10:00,34.05,34.08,34.03,34.05,199709.0,26.0459,26.0688,26.0306,26.0459,199709.0
2016-06-28 13:20:00,34.04,34.06,34.0,34.04,222741.0,26.0382,26.0535,26.0076,26.0382,222741.0
2016-06-28 13:30:00,34.04,34.04,34.0,34.03,220033.0,26.0382,26.0382,26.0076,26.0306,220033.0
2016-06-28 13:40:00,34.04,34.06,34.03,34.05,150727.0,26.0382,26.0535,26.0306,26.0459,150727.0
2016-06-28 13:50:00,34.05,34.06,34.02,34.02,164024.0,26.0459,26.0535,26.0229,26.0229,164024.0
2016-06-28 14:00:00,34.03,34.05,34.01,34.02,257809.0,26.0306,26.0459,26.0153,26.0229,257809.0
2016-06-28 14:10:00,34.02,34.06,33.99,34.05,397324.0,26.0229,26.0535,26.0,26.0459,397324.0
2016-06-28 14:20:00,34.05,34.06,34.02,34.05,478049.0,26.0459,26.0535,26.0229,26.0459,478049.0
2016-06-28 14:30:00,34.04,34.15,34.04,34.13,1223887.0,26.0382,26.1224,26.0382,26.1071,1223887.0
2016-06-28 14:40:00,34.14,34.15,34.11,34.15,446941.0,26.1147,26.1224,26.0918,26.1224,446941.0
2016-06-28 14:50:00,34.15,34.25,34.14,34.22,402522.0,26.1224,26.1989,26.1147,26.1759,402522.0
2016-06-28 15:00:00,34.22,34.26,34.22,34.22,345093.0,26.1759,26.2065,26.1759,26.1759,345093.0
2016-06-28 15:10:00,34.22,34.26,34.19,34.19,726987.0,26.1759,26.2065,26.153,26.153,726987.0
2016-06-28 15:20:00,34.19,34.21,34.12,34.15,287431.0,26.153,26.1683,26.0994,26.1224,287431.0
2016-06-28 15:30:00,34.15,34.21,34.14,34.2,613714.0,26.1224,26.1683,26.1147,26.1606,613714.0
2016-06-28 15:40:00,34.2,34.26,34.19,34.25,494101.0,26.1606,26.2065,26.153,26.1989,494101.0
2016-06-28 15:50:00,34.25,34.31,34.22,34.3,1406671.0,26.1989,26.2448,26.1759,26.2371,1406671.0
2016-06-29 09:30:00,34.78,34.81,34.72,34.76,394582.0,26.6043,26.6272,26.5584,26.589,394582.0
2016-06-29 09:40:00,34.77,34.79,34.71,34.79,337494.0,26.5966,26.6119,26.5507,26.6119,337494.0
2016-06-29 09:50:00,34.78,34.83,34.77,34.82,240028.0,26.6043,26.6425,26.5966,26.6349,240028.0
2016-06-29 10:00:00,34.81,34.87,34.8,34.83,401348.0,26.6272,26.6731,26.6196,26.6425,401348.0
2016-06-29 10:10:00,34.84,34.89,34.83,34.86,218253.0,26.6502,26.6884,26.6425,26.6655,218253.0
2016-06-29 10:20:00,34.86,34.88,34.85,34.86,316897.0,26.6655,26.6808,26.6578,26.6655,316897.0
2016-06-29 10:30:00,34.85,34.91,34.83,34.85,254380.0,26.6578,26.7037,26.6425,26.6578,254380.0
2016-06-29 10:40:00,34.85,34.88,34.81,34.87,265502.0,26.6578,26.6808,26.6272,26.6731,265502.0
2016-06-29 10:50:00,34.87,34.88,34.81,34.88,283183.0,26.6731,26.6808,26.6272,26.6808,283183.0
2016-06-29 11:00:00,34.88,34.9,34.85,34.85,350908.0,26.6808,26.6961,26.6578,26.6578,350908.0
2016-06-29 11:10:00,34.86,34.93,34.85,34.92,232943.0,26.6655,26.719,26.6578,26.7114,232943.0
2016-06-29 11:20:00,34.92,34.97,34.89,34.95,258365.0,26.7114,26.7496,26.6884,26.7343,258365.0
2016-06-29 11:30:00,34.96,35.02,34.95,34.95,233237.0,26.742,26.7879,26.7343,26.7343,233237.0
2016-06-29 11:40:00,34.95,34.97,34.93,34.95,178928.0,26.7343,26.7496,26.719,26.7343,178928.0
2016-06-29 11:50:00,34.95,34.99,34.94,34.98,260218.0,26.7343,26.7649,26.7267,26.7573,260218.0
2016-06-29 12:00:00,34.98,34.98,34.96,34.97,109253.0,26.7573,26.7573,26.742,26.7496,109253.0
2016-06-29 12:10:00,34.97,34.99,34.96,34.98,181171.0,26.7496,26.7649,26.742,26.7573,181171.0
2016-06-29 12:20:00,34.98,35.01,34.96,35.0,185947.0,26.7573,26.7802,26.742,26.7726,185947.0
2016-06-29 12:30:00,35.0,35.01,34.94,34.97,173170.0,26.7726,26.7802,26.7267,26.7496,173170.0
2016-06-29 12:40:00,34.96,34.97,34.9,34.91,236021.0,26.742,26.7496,26.6961,26.7037,236021.0
2016-06-29 12:50:00,34.91,34.92,34.89,34.9,181355.0,26.7037,26.7114,26.6884,26.6961,181355.0
2016-06-29 13:00:00,34.9,34.91,34.87,34.88,302436.0,26.6961,26.7037,26.6731,26.6808,302436.0
2016-06-29 13:10:00,34.87,34.89,34.85,34.89,148697.0,26.6731,26.6884,26.6578,26.6884,148697.0
2016-06-29 13:20:00,34.89,34.92,34.87,34.87,374705.0,26.6884,26.7114,26.6731,26.6731,374705.0
2016-06-29 13:30:00,34.88,34.91,34.86,34.88,606554.0,26.6808,26.7037,26.6655,26.6808,606554.0
2016-06-29 13:40:00,34.88,34.92,34.88,34.9,525966.0,26.6808,26.7114,26.6808,26.6961,525966.0
2016-06-29 13:50:00,34.9,34.92,34.88,34.91,116078.0,26.6961,26.7114,26.6808,26.7037,116078.0
2016-06-29 14:00:00,34.91,34.94,34.91,34.93,259464.0,26.7037,26.7267,26.7037,26.719,259464.0
2016-06-29 14:10:00,34.93,34.96,34.91,34.91,252635.0,26.719,26.742,26.7037,26.7037,252635.0
2016-06-29 14:20:00,34.91,34.97,34.91,34.94,236535.0,26.7037,26.7496,26.7037,26.7267,236535.0
2016-06-29 14:30:00,34.95,34.97,34.94,34.95,326106.0,26.7343,26.7496,26.7267,26.7343,326106.0
2016-06-29 14:40:00,34.95,34.97,34.93,34.94,275173.0,26.7343,26.7496,26.719,26.7267,275173.0
2016-06-29 14:50:00,34.94,34.95,34.91,34.95,205197.0,26.7267,26.7343,26.7037,26.7343,205197.0
2016-06-29 15:00:00,34.95,34.98,34.94,34.97,224958.0,26.7343,26.7573,26.7267,26.7496,224958.0
2016-06-29 15:10:00,34.98,34.99,34.96,34.97,347366.0,26.7573,26.7649,26.742,26.7496,347366.0
2016-06-29 15:20:00,34.97,34.97,34.93,34.97,148704.0,26.7496,26.7496,26.719,26.7496,148704.0
2016-06-29 15:30:00,34.97,34.97,34.93,34.93,504019.0,26.7496,26.7496,26.719,26.719,504019.0
2016-06-29 15:40:00,34.94,34.96,34.92,34.94,532118.0,26.7267,26.742,26.7114,26.7267,532118.0
2016-06-29 15:50:00,34.94,34.94,34.89,34.92,538541.0,26.7267,26.7267,26.6884,26.7114,538541.0
2016-06-30 09:30:00,34.99,35.0,34.92,34.97,212314.0,26.7649,26.7726,26.7114,26.7496,212314.0
2016-06-30 09:40:00,34.97,34.98,34.92,34.97,252249.0,26.7496,26.7573,26.7114,26.7496,252249.0
2016-06-30 09:50:00,34.96,34.97,34.9,34.94,137295.0,26.742,26.7496,26.6961,26.7267,137295.0
2016-06-30 10:00:00,34.94,34.96,34.88,34.91,178943.0,26.7267,26.742,26.6808,26.7037,178943.0
2016-06-30 10:10:00,34.9,34.97,34.9,34.94,222852.0,26.6961,26.7496,26.6961,26.7267,222852.0
2016-06-30 10:20:00,34.94,34.96,34.87,34.9,261419.0,26.7267,26.742,26.6731,26.6961,261419.0
2016-06-30 10:30:00,34.9,34.98,34.9,34.98,143620.0,26.6961,26.7573,26.6961,26.7573,143620.0
2016-06-30 10:40:00,34.98,35.04,34.94,35.03,234588.0,26.7573,26.8032,26.7267,26.7955,234588.0
2016-06-30 10:50:00,35.04,35.1,35.01,35.08,137239.0,26.8032,26.849,26.7802,26.8337,137239.0
2016-06-30 11:00:00,35.09,35.12,34.97,35.11,424995.0,26.8414,26.8643,26.7496,26.8567,424995.0
2016-06-30 11:10:00,35.11,35.16,35.03,35.04,383697.0,26.8567,26.8949,26.7955,26.8032,383697.0
2016-06-30 11:20:00,35.04,35.12,34.99,35.11,416879.0,26.8032,26.8643,26.7649,26.8567,416879.0
2016-06-30 11:30:00,35.11,35.19,35.09,35.12,475906.0,26.8567,26.9179,26.8414,26.8643,475906.0
2016-06-30 11:40:00,35.12,35.12,35.05,35.09,518820.0,26.8643,26.8643,26.8108,26.8414,518820.0
2016-06-30 11:50:00,35.09,35.14,35.06,35.12,4755063.0,26.8414,26.8796,26.8185,26.8643,4755063.0
2016-06-30 12:00:00,35.11,35.26,35.1,35.16,828921.0,26.8567,26.9714,26.849,26.8949,828921.0
2016-06-30 12:10:00,35.16,35.27,35.15,35.25,625272.0,26.8949,26.9791,26.8873,26.9638,625272.0
2016-06-30 12:20:00,35.24,35.3,35.19,35.28,214149.0,26.9561,27.002,26.9179,26.9867,214149.0
2016-06-30 12:30:00,35.28,35.34,35.27,35.29,240163.0,26.9867,27.0326,26.9791,26.9944,240163.0
2016-06-30 12:40:00,35.29,35.3,35.22,35.29,163298.0,26.9944,27.002,26.9408,26.9944,163298.0
2016-06-30 12:50:00,35.3,35.33,35.28,35.32,209805.0,27.002,27.025,26.9867,27.0173,209805.0
2016-06-30 13:00:00,35.31,35.34,35.28,35.3,240486.0,27.0097,27.0326,26.9867,27.002,240486.0
2016-06-30 13:10:00,35.29,35.29,35.24,35.26,185745.0,26.9944,26.9944,26.9561,26.9714,185745.0
2016-06-30 13:20:00,35.26,35.27,35.21,35.23,145603.0,26.9714,26.9791,26.9332,26.9485,145603.0
2016-06-30 13:30:00,35.23,35.26,35.19,35.21,182485.0,26.9485,26.9714,26.9179,26.9332,182485.0
2016-06-30 13:40:00,35.21,35.26,35.2,35.26,173375.0,26.9332,26.9714,26.9255,26.9714,173375.0
2016-06-30 13:50:00,35.26,35.27,35.22,35.25,152605.0,26.9714,26.9791,26.9408,26.9638,152605.0
2016-06-30 14:00:00,35.26,35.29,35.25,35.27,280135.0,26.9714,26.9944,26.9638,26.9791,280135.0
2016-06-30 14:10:00,35.27,35.32,35.27,35.31,198839.0,26.9791,27.0173,26.9791,27.0097,198839.0
2016-06-30 14:20:00,35.32,35.34,35.25,35.27,173789.0,27.0173,27.0326,26.9638,26.9791,173789.0
2016-06-30 14:30:00,35.27,35.29,35.25,35.27,163152.0,26.9791,26.9944,26.9638,26.9791,163152.0
2016-06-30 14:40:00,35.27,35.33,35.26,35.32,139105.0,26.9791,27.025,26.9714,27.0173,139105.0
2016-06-30 14:50:00,35.32,35.34,35.3,35.32,200482.0,27.0173,27.0326,27.002,27.0173,200482.0
2016-06-30 15:00:00,35.32,35.34,35.3,35.32,185953.0,27.0173,27.0326,27.002,27.0173,185953.0
2016-06-30 15:10:00,35.31,35.32,35.27,35.29,151426.0,27.0097,27.0173,26.9791,26.9944,151426.0
2016-06-30 15:20:00,35.28,35.34,35.26,35.31,221940.0,26.9867,27.0326,26.9714,27.0097,221940.0
2016-06-30 15:30:00,35.32,35.33,35.26,35.27,206456.0,27.0173,27.025,26.9714,26.9791,206456.0
2016-06-30 15:40:00,35.28,35.29,35.22,35.27,351204.0,26.9867,26.9944,26.9408,26.9791,351204.0
2016-06-30 15:50:00,35.27,35.37,35.27,35.37,1072821.0,26.9791,27.0556,26.9791,27.0556,1072821.0
2016-07-01 09:30:00,35.39,35.47,35.39,35.45,308930.0,27.0709,27.1321,27.0709,27.1168,308930.0
2016-07-01 09:40:00,35.45,35.49,35.44,35.47,436265.0,27.1168,27.1474,27.1091,27.1321,436265.0
2016-07-01 09:50:00,35.48,35.5,35.44,35.48,143005.0,27.1397,27.155,27.1091,27.1397,143005.0
2016-07-01 10:00:00,35.48,35.53,35.46,35.48,257278.0,27.1397,27.178,27.1244,27.1397,257278.0
2016-07-01 10:10:00,35.48,35.51,35.46,35.51,194143.0,27.1397,27.1627,27.1244,27.1627,194143.0
2016-07-01 10:20:00,35.51,35.53,35.47,35.51,1213974.0,27.1627,27.178,27.1321,27.1627,1213974.0
2016-07-01 10:30:00,35.51,35.52,35.46,35.5,311771.0,27.1627,27.1703,27.1244,27.155,311771.0
2016-07-01 10:40:00,35.49,35.52,35.48,35.49,264198.0,27.1474,27.1703,27.1397,27.1474,264198.0
2016-07-01 10:50:00,35.48,35.5,35.46,35.5,181301.0,27.1397,27.155,27.1244,27.155,181301.0
2016-07-01 11:00:00,35.49,35.53,35.47,35.48,127647.0,27.1474,27.178,27.1321,27.1397,127647.0
2016-07-01 11:10:00,35.48,35.48,35.45,35.45,164624.0,27.1397,27.1397,27.1168,27.1168,164624.0
2016-07-01 11:20:00,35.46,35.48,35.42,35.46,294460.0,27.1244,27.1397,27.0938,27.1244,294460.0
2016-07-01 11:30:00,35.47,35.48,35.42,35.44,287050.0,27.1321,27.1397,27.0938,27.1091,287050.0
2016-07-01 11:40:00,35.44,35.46,35.42,35.44,157039.0,27.1091,27.1244,27.0938,27.1091,157039.0
2016-07-01 11:50:00,35.44,35.47,35.43,35.47,113155.0,27.1091,27.1321,27.1015,27.1321,113155.0
2016-07-01 12:00:00,35.47,35.5,35.43,35.44,179330.0,27.1321,27.155,27.1015,27.1091,179330.0
2016-07-01 12:10:00,35.43,35.45,35.43,35.45,209927.0,27.1015,27.1168,27.1015,27.1168,209927.0
2016-07-01 12:20:00,35.44,35.44,35.37,35.4,249092.0,27.1091,27.1091,27.0556,27.0785,249092.0
2016-07-01 12:30:00,35.4,35.41,35.39,35.41,116765.0,27.0785,27.0862,27.0709,27.0862,116765.0
2016-07-01 12:40:00,35.4,35.44,35.39,35.41,229050.0,27.0785,27.1091,27.0709,27.0862,229050.0
2016-07-01 12:50:00,35.41,35.44,35.4,35.43,250594.0,27.0862,27.1091,27.0785,27.1015,250594.0
2016-07-01 13:00:00,35.43,35.47,35.43,35.45,202934.0,27.1015,27.1321,27.1015,27.1168,202934.0
2016-07-01 13:10:00,35.45,35.48,35.44,35.44,244838.0,27.1168,27.1397,27.1091,27.1091,244838.0
2016-07-01 13:20:00,35.45,35.45,35.41,35.41,143471.0,27.1168,27.1168,27.0862,27.0862,143471.0
2016-07-01 13:30:00,35.41,35.43,35.4,35.41,170499.0,27.0862,27.1015,27.0785,27.0862,170499.0
2016-07-01 13:40:00,35.41,35.43,35.39,35.42,167492.0,27.0862,27.1015,27.0709,27.0938,167492.0
2016-07-01 13:50:00,35.42,35.42,35.4,35.41,123572.0,27.0938,27.0938,27.0785,27.0862,123572.0
2016-07-01 14:00:00,35.42,35.43,35.4,35.43,211715.0,27.0938,27.1015,27.0785,27.1015,211715.0
2016-07-01 14:10:00,35.42,35.45,35.41,35.42,121180.0,27.0938,27.1168,27.0862,27.0938,121180.0
2016-07-01 14:20:00,35.43,35.44,35.41,35.44,153796.0,27.1015,27.1091,27.0862,27.1091,153796.0
2016-07-01 14:30:00,35.44,35.44,35.41,35.43,145972.0,27.1091,27.1091,27.0862,27.1015,145972.0
2016-07-01 14:40:00,35.43,35.43,35.4,35.43,113849.0,27.1015,27.1015,27.0785,27.1015,113849.0
2016-07-01 14:50:00,35.43,35.45,35.4,35.45,208472.0,27.1015,27.1168,27.0785,27.1168,208472.0
2016-07-01 15:00:00,35.45,35.48,35.43,35.48,154736.0,27.1168,27.1397,27.1015,27.1397,154736.0
2016-07-01 15:10:00,35.48,35.51,35.47,35.5,263940.0,27.1397,27.1627,27.1321,27.155,263940.0
2016-07-01 15:20:00,35.51,35.51,35.47,35.5,174407.0,27.1627,27.1627,27.1321,27.155,174407.0
2016-07-01 15:30:00,35.5,35.52,35.45,35.46,253278.0,27.155,27.1703,27.1168,27.1244,253278.0
2016-07-01 15:40:00,35.46,35.48,35.45,35.47,179994.0,27.1244,27.1397,27.1168,27.1321,179994.0
2016-07-01 15:50:00,35.47,35.5,35.44,35.44,482422.0,27.1321,27.155,27.1091,27.1091,482422.0
2016-07-05 09:30:00,35.04,35.06,34.97,35.01,145938.0,26.8032,26.8185,26.7496,26.7802,145938.0
2016-07-05 09:40:00,35.01,35.02,34.94,34.96,225260.0,26.7802,26.7879,26.7267,26.742,225260.0
2016-07-05 09:50:00,34.95,34.96,34.91,34.93,147935.0,26.7343,26.742,26.7037,26.719,147935.0
2016-07-05 10:00:00,34.93,34.95,34.9,34.91,262617.0,26.719,26.7343,26.6961,26.7037,262617.0
2016-07-05 10:10:00,34.92,34.94,34.88,34.9,246881.0,26.7114,26.7267,26.6808,26.6961,246881.0
2016-07-05 10:20:00,34.89,34.93,34.87,34.91,356954.0,26.6884,26.719,26.6731,26.7037,356954.0
2016-07-05 10:30:00,34.9,34.94,34.89,34.92,232718.0,26.6961,26.7267,26.6884,26.7114,232718.0
2016-07-05 10:40:00,34.92,34.95,34.87,34.88,257656.0,26.7114,26.7343,26.6731,26.6808,257656.0
2016-07-05 10:50:00,34.88,34.9,34.86,34.87,126919.0,26.6808,26.6961,26.6655,26.6731,126919.0
2016-07-05 11:00:00,34.86,34.87,34.82,34.84,116912.0,26.6655,26.6731,26.6349,26.6502,116912.0
2016-07-05 11:10:00,34.84,34.88,34.79,34.86,172797.0,26.6502,26.6808,26.6119,26.6655,172797.0
2016-07-05 11:20:00,34.86,34.89,34.84,34.87,106512.0,26.6655,26.6884,26.6502,26.6731,106512.0
2016-07-05 11:30:00,34.87,34.89,34.83,34.85,363132.0,26.6731,26.6884,26.6425,26.6578,363132.0
2016-07-05 11:40:00,34.85,34.85,34.81,34.82,137400.0,26.6578,26.6578,26.6272,26.6349,137400.0
2016-07-05 11:50:00,34.81,34.82,34.79,34.81,78117.0,26.6272,26.6349,26.6119,26.6272,78117.0
2016-07-05 12:00:00,34.81,34.82,34.77,34.78,170413.0,26.6272,26.6349,26.5966,26.6043,170413.0
2016-07-05 12:10:00,34.78,34.83,34.77,34.82,112596.0,26.6043,26.6425,26.5966,26.6349,112596.0
2016-07-05 12:20:00,34.83,34.85,34.81,34.85,103836.0,26.6425,26.6578,26.6272,26.6578,103836.0
2016-07-05 12:30:00,34.85,34.85,34.79,34.8,50667.0,26.6578,26.6578,26.6119,26.6196,50667.0
2016-07-05 12:40:00,34.8,34.83,34.79,34.81,46085.0,26.6196,26.6425,26.6119,26.6272,46085.0
2016-07-05 12:50:00,34.79,34.83,34.78,34.82,206451.0,26.6119,26.6425,26.6043,26.6349,206451.0
2016-07-05 13:00:00,34.81,34.82,34.77,34.8,55207.0,26.6272,26.6349,26.5966,26.6196,55207.0
2016-07-05 13:10:00,34.79,34.8,34.75,34.76,47450.0,26.6119,26.6196,26.5813,26.589,47450.0
2016-07-05 13:20:00,34.76,34.77,34.75,34.76,53196.0,26.589,26.5966,26.5813,26.589,53196.0
2016-07-05 13:30:00,34.76,34.79,34.75,34.76,369859.0,26.589,26.6119,26.5813,26.589,369859.0
2016-07-05 13:40:00,34.76,34.76,34.71,34.73,410033.0,26.589,26.589,26.5507,26.566,410033.0
2016-07-05 13:50:00,34.73,34.74,34.71,34.74,59492.0,26.566,26.5737,26.5507,26.5737,59492.0
2016-07-05 14:00:00,34.73,34.78,34.73,34.75,162364.0,26.566,26.6043,26.566,26.5813,162364.0
2016-07-05 14:10:00,34.76,34.8,34.76,34.76,198770.0,26.589,26.6196,26.589,26.589,198770.0
2016-07-05 14:20:00,34.76,34.76,34.72,34.73,69950.0,26.589,26.589,26.5584,26.566,69950.0
2016-07-05 14:30:00,34.73,34.75,34.71,34.73,105812.0,26.566,26.5813,26.5507,26.566,105812.0
2016-07-05 14:40:00,34.73,34.74,34.68,34.69,92206.0,26.566,26.5737,26.5278,26.5354,92206.0
2016-07-05 14:50:00,34.69,34.71,34.67,34.7,301301.0,26.5354,26.5507,26.5201,26.5431,301301.0
2016-07-05 15:00:00,34.7,34.74,34.69,34.71,119642.0,26.5431,26.5737,26.5354,26.5507,119642.0
2016-07-05 15:10:00,34.71,34.74,34.7,34.73,189256.0,26.5507,26.5737,26.5431,26.566,189256.0
2016-07-05 15:20:00,34.73,34.74,34.71,34.72,203375.0,26.566,26.5737,26.5507,26.5584,203375.0
2016-07-05 15:30:00,34.72,34.78,34.72,34.77,156238.0,26.5584,26.6043,26.5584,26.5966,156238.0
2016-07-05 15:40:00,34.77,34.8,34.76,34.77,221403.0,26.5966,26.6196,26.589,26.5966,221403.0
2016-07-05 15:50:00,34.77,34.79,34.73,34.75,359227.0,26.5966,26.6119,26.566,26.5813,359227.0
2016-07-06 09:30:00,34.37,34.42,34.31,34.32,288355.0,26.2906,26.3289,26.2448,26.2524,288355.0
2016-07-06 09:40:00,34.33,34.34,34.27,34.31,111110.0,26.2601,26.2677,26.2142,26.2448,111110.0
2016-07-06 09:50:00,34.32,34.34,34.29,34.33,113533.0,26.2524,26.2677,26.2295,26.2601,113533.0
2016-07-06 10:00:00,34.33,34.38,34.29,34.3,163324.0,26.2601,26.2983,26.2295,26.2371,163324.0
2016-07-06 10:10:00,34.3,34.3,34.19,34.21,241193.0,26.2371,26.2371,26.153,26.1683,241193.0
2016-07-06 10:20:00,34.21,34.28,34.21,34.21,375754.0,26.1683,26.2218,26.1683,26.1683,375754.0
2016-07-06 10:30:00,34.22,34.24,34.17,34.23,341251.0,26.1759,26.1912,26.1377,26.1836,341251.0
2016-07-06 10:40:00,34.24,34.25,34.17,34.2,224018.0,26.1912,26.1989,26.1377,26.1606,224018.0
2016-07-06 10:50:00,34.21,34.32,34.21,34.31,193265.0,26.1683,26.2524,26.1683,26.2448,193265.0
2016-07-06 11:00:00,34.32,34.37,34.32,34.35,234506.0,26.2524,26.2906,26.2524,26.2754,234506.0
2016-07-06 11:10:00,34.35,34.43,34.35,34.41,261832.0,26.2754,26.3365,26.2754,26.3212,261832.0
2016-07-06 11:20:00,34.42,34.44,34.36,34.37,106354.0,26.3289,26.3442,26.283,26.2906,106354.0
2016-07-06 11:30:00,34.37,34.44,34.37,34.44,181166.0,26.2906,26.3442,26.2906,26.3442,181166.0
2016-07-06 11:40:00,34.45,34.46,34.41,34.45,135995.0,26.3518,26.3595,26.3212,26.3518,135995.0
2016-07-06 11:50:00,34.44,34.51,34.43,34.49,137937.0,26.3442,26.3977,26.3365,26.3824,137937.0
2016-07-06 12:00:00,34.5,34.62,34.49,34.59,118786.0,26.3901,26.4819,26.3824,26.4589,118786.0
2016-07-06 12:10:00,34.59,34.61,34.55,34.59,134899.0,26.4589,26.4742,26.4283,26.4589,134899.0
2016-07-06 12:20:00,34.59,34.63,34.57,34.6,83324.0,26.4589,26.4895,26.4436,26.4666,83324.0
2016-07-06 12:30:00,34.6,34.61,34.57,34.58,93551.0,26.4666,26.4742,26.4436,26.4513,93551.0
2016-07-06 12:40:00,34.59,34.61,34.55,34.55,87750.0,26.4589,26.4742,26.4283,26.4283,87750.0
2016-07-06 12:50:00,34.56,34.6,34.54,34.6,66920.0,26.436,26.4666,26.4207,26.4666,66920.0
2016-07-06 13:00:00,34.6,34.64,34.59,34.63,109774.0,26.4666,26.4972,26.4589,26.4895,109774.0
2016-07-06 13:10:00,34.62,34.65,34.59,34.61,225078.0,26.4819,26.5048,26.4589,26.4742,225078.0
2016-07-06 13:20:00,34.62,34.63,34.56,34.59,211359.0,26.4819,26.4895,26.436,26.4589,211359.0
2016-07-06 13:30:00,34.59,34.62,34.59,34.62,144089.0,26.4589,26.4819,26.4589,26.4819,144089.0
2016-07-06 13:40:00,34.62,34.62,34.56,34.57,143677.0,26.4819,26.4819,26.436,26.4436,143677.0
2016-07-06 13:50:00,34.57,34.6,34.57,34.59,83780.0,26.4436,26.4666,26.4436,26.4589,83780.0
2016-07-06 14:00:00,34.6,34.64,34.56,34.61,287327.0,26.4666,26.4972,26.436,26.4742,287327.0
2016-07-06 14:10:00,34.61,34.63,34.55,34.62,186113.0,26.4742,26.4895,26.4283,26.4819,186113.0
2016-07-06 14:20:00,34.63,34.64,34.58,34.59,205626.0,26.4895,26.4972,26.4513,26.4589,205626.0
2016-07-06 14:30:00,34.59,34.67,34.59,34.66,146230.0,26.4589,26.5201,26.4589,26.5125,146230.0
2016-07-06 14:40:00,34.65,34.66,34.62,34.62,137505.0,26.5048,26.5125,26.4819,26.4819,137505.0
2016-07-06 14:50:00,34.62,34.66,34.61,34.65,140181.0,26.4819,26.5125,26.4742,26.5048,140181.0
2016-07-06 15:00:00,34.66,34.67,34.63,34.65,98474.0,26.5125,26.5201,26.4895,26.5048,98474.0
2016-07-06 15:10:00,34.65,34.66,34.64,34.64,112439.0,26.5048,26.5125,26.4972,26.4972,112439.0
2016-07-06 15:20:00,34.64,34.65,34.61,34.62,111410.0,26.4972,26.5048,26.4742,26.4819,111410.0
2016-07-06 15:30:00,34.62,34.64,34.61,34.63,173610.0,26.4819,26.4972,26.4742,26.4895,173610.0
2016-07-06 15:40:00,34.63,34.67,34.63,34.66,788782.0,26.4895,26.5201,26.4895,26.5125,788782.0
2016-07-06 15:50:00,34.66,34.74,34.65,34.73,2603908.0,26.5125,26.5737,26.5048,26.566,2603908.0
2016-07-07 09:30:00,34.85,34.88,34.84,34.85,318012.0,26.6578,26.6808,26.6502,26.6578,318012.0
2016-07-07 09:40:00,34.85,34.91,34.84,34.9,137598.0,26.6578,26.7037,26.6502,26.6961,137598.0
2016-07-07 09:50:00,34.91,34.93,34.9,34.91,45970.0,26.7037,26.719,26.6961,26.7037,45970.0
2016-07-07 10:00:00,34.91,34.91,34.84,34.86,90562.0,26.7037,26.7037,26.6502,26.6655,90562.0
2016-07-07 10:10:00,34.86,34.9,34.83,34.88,144919.0,26.6655,26.6961,26.6425,26.6808,144919.0
2016-07-07 10:20:00,34.88,34.89,34.83,34.87,155440.0,26.6808,26.6884,26.6425,26.6731,155440.0
2016-07-07 10:30:00,34.87,34.89,34.84,34.86,65555.0,26.6731,26.6884,26.6502,26.6655,65555.0
2016-07-07 10:40:00,34.86,34.87,34.8,34.84,75730.0,26.6655,26.6731,26.6196,26.6502,75730.0
2016-07-07 10:50:00,34.83,34.84,34.76,34.77,149602.0,26.6425,26.6502,26.589,26.5966,149602.0
2016-07-07 11:00:00,34.76,34.77,34.68,34.74,139022.0,26.589,26.5966,26.5278,26.5737,139022.0
2016-07-07 11:10:00,34.74,34.76,34.67,34.69,109836.0,26.5737,26.589,26.5201,26.5354,109836.0
2016-07-07 11:20:00,34.7,34.71,34.64,34.7,195413.0,26.5431,26.5507,26.4972,26.5431,195413.0
2016-07-07 11:30:00,34.69,34.71,34.65,34.69,162842.0,26.5354,26.5507,26.5048,26.5354,162842.0
2016-07-07 11:40:00,34.68,34.7,34.62,34.64,131813.0,26.5278,26.5431,26.4819,26.4972,131813.0
2016-07-07 11:50:00,34.64,34.67,34.62,34.67,73024.0,26.4972,26.5201,26.4819,26.5201,73024.0
2016-07-07 12:00:00,34.66,34.68,34.62,34.63,102929.0,26.5125,26.5278,26.4819,26.4895,102929.0
2016-07-07 12:10:00,34.63,34.68,34.63,34.65,123933.0,26.4895,26.5278,26.4895,26.5048,123933.0
2016-07-07 12:20:00,34.66,34.66,34.6,34.66,130173.0,26.5125,26.5125,26.4666,26.5125,130173.0
2016-07-07 12:30:00,34.66,34.68,34.64,34.66,184030.0,26.5125,26.5278,26.4972,26.5125,184030.0
2016-07-07 12:40:00,34.65,34.66,34.62,34.63,178042.0,26.5048,26.5125,26.4819,26.4895,178042.0
2016-07-07 12:50:00,34.62,34.62,34.56,34.58,218760.0,26.4819,26.4819,26.436,26.4513,218760.0
2016-07-07 13:00:00,34.58,34.58,34.53,34.56,85845.0,26.4513,26.4513,26.413,26.436,85845.0
2016-07-07 13:10:00,34.56,34.58,34.54,34.58,74678.0,26.436,26.4513,26.4207,26.4513,74678.0
2016-07-07 13:20:00,34.57,34.59,34.55,34.56,399666.0,26.4436,26.4589,26.4283,26.436,399666.0
2016-07-07 13:30:00,34.56,34.61,34.56,34.59,117601.0,26.436,26.4742,26.436,26.4589,117601.0
2016-07-07 13:40:00,34.58,34.59,34.55,34.56,88499.0,26.4513,26.4589,26.4283,26.436,88499.0
2016-07-07 13:50:00,34.56,34.58,34.53,34.58,110303.0,26.436,26.4513,26.413,26.4513,110303.0
2016-07-07 14:00:00,34.57,34.6,34.54,34.55,65756.0,26.4436,26.4666,26.4207,26.4283,65756.0
2016-07-07 14:10:00,34.54,34.54,34.5,34.51,450301.0,26.4207,26.4207,26.3901,26.3977,450301.0
2016-07-07 14:20:00,34.5,34.54,34.49,34.52,243193.0,26.3901,26.4207,26.3824,26.4054,243193.0
2016-07-07 14:30:00,34.52,34.53,34.48,34.51,220473.0,26.4054,26.413,26.3748,26.3977,220473.0
2016-07-07 14:40:00,34.5,34.52,34.48,34.51,213352.0,26.3901,26.4054,26.3748,26.3977,213352.0
2016-07-07 14:50:00,34.51,34.54,34.48,34.5,172559.0,26.3977,26.4207,26.3748,26.3901,172559.0
2016-07-07 15:00:00,34.5,34.57,34.48,34.57,187248.0,26.3901,26.4436,26.3748,26.4436,187248.0
2016-07-07 15:10:00,34.57,34.57,34.53,34.55,115772.0,26.4436,26.4436,26.413,26.4283,115772.0
2016-07-07 15:20:00,34.55,34.56,34.52,34.55,203764.0,26.4283,26.436,26.4054,26.4283,203764.0
2016-07-07 15:30:00,34.55,34.59,34.54,34.58,151209.0,26.4283,26.4589,26.4207,26.4513,151209.0
2016-07-07 15:40:00,34.59,34.61,34.57,34.59,196965.0,26.4589,26.4742,26.4436,26.4589,196965.0
2016-07-07 15:50:00,34.58,34.62,34.58,34.6,334239.0,26.4513,26.4819,26.4513,26.4666,334239.0
2016-07-08 09:30:00,34.97,34.98,34.88,34.9,241713.0,26.7496,26.7573,26.6808,26.6961,241713.0
2016-07-08 09:40:00,34.91,34.97,34.89,34.96,88907.0,26.7037,26.7496,26.6884,26.742,88907.0
2016-07-08 09:50:00,34.96,34.98,34.94,34.94,48306.0,26.742,26.7573,26.7267,26.7267,48306.0
2016-07-08 10:00:00,34.95,35.01,34.94,35.01,221437.0,26.7343,26.7802,26.7267,26.7802,221437.0
2016-07-08 10:10:00,35.01,35.04,34.98,34.98,133853.0,26.7802,26.8032,26.7573,26.7573,133853.0
2016-07-08 10:20:00,34.98,35.0,34.94,34.98,207183.0,26.7573,26.7726,26.7267,26.7573,207183.0
2016-07-08 10:30:00,34.98,35.0,34.93,34.97,125494.0,26.7573,26.7726,26.719,26.7496,125494.0
2016-07-08 10:40:00,34.97,34.99,34.96,34.97,132611.0,26.7496,26.7649,26.742,26.7496,132611.0
2016-07-08 10:50:00,34.97,35.03,34.96,35.02,189312.0,26.7496,26.7955,26.742,26.7879,189312.0
2016-07-08 11:00:00,35.02,35.03,34.99,35.02,118065.0,26.7879,26.7955,26.7649,26.7879,118065.0
2016-07-08 11:10:00,35.03,35.06,35.02,35.06,64263.0,26.7955,26.8185,26.7879,26.8185,64263.0
2016-07-08 11:20:00,35.07,35.07,35.03,35.05,113923.0,26.8261,26.8261,26.7955,26.8108,113923.0
2016-07-08 11:30:00,35.05,35.05,35.02,35.04,78116.0,26.8108,26.8108,26.7879,26.8032,78116.0
2016-07-08 11:40:00,35.04,35.05,35.02,35.03,129531.0,26.8032,26.8108,26.7879,26.7955,129531.0
2016-07-08 11:50:00,35.03,35.05,34.99,35.0,153103.0,26.7955,26.8108,26.7649,26.7726,153103.0
2016-07-08 12:00:00,35.0,35.02,34.99,35.0,76616.0,26.7726,26.7879,26.7649,26.7726,76616.0
2016-07-08 12:10:00,35.0,35.03,35.0,35.0,36964.0,26.7726,26.7955,26.7726,26.7726,36964.0
2016-07-08 12:20:00,35.01,35.01,34.98,35.01,66205.0,26.7802,26.7802,26.7573,26.7802,66205.0
2016-07-08 12:30:00,35.01,35.04,34.99,35.03,91155.0,26.7802,26.8032,26.7649,26.7955,91155.0
2016-07-08 12:40:00,35.03,35.06,35.02,35.05,62817.0,26.7955,26.8185,26.7879,26.8108,62817.0
2016-07-08 12:50:00,35.06,35.08,35.05,35.05,73675.0,26.8185,26.8337,26.8108,26.8108,73675.0
2016-07-08 13:00:00,35.04,35.09,35.04,35.08,86591.0,26.8032,26.8414,26.8032,26.8337,86591.0
2016-07-08 13:10:00,35.08,35.08,35.06,35.06,105902.0,26.8337,26.8337,26.8185,26.8185,105902.0
2016-07-08 13:20:00,35.07,35.07,35.05,35.07,70322.0,26.8261,26.8261,26.8108,26.8261,70322.0
2016-07-08 13:30:00,35.07,35.09,35.05,35.05,74059.0,26.8261,26.8414,26.8108,26.8108,74059.0
2016-07-08 13:40:00,35.06,35.08,35.04,35.06,54221.0,26.8185,26.8337,26.8032,26.8185,54221.0
2016-07-08 13:50:00,35.05,35.07,35.04,35.07,61144.0,26.8108,26.8261,26.8032,26.8261,61144.0
2016-07-08 14:00:00,35.07,35.07,35.04,35.05,88908.0,26.8261,26.8261,26.8032,26.8108,88908.0
2016-07-08 14:10:00,35.05,35.09,35.05,35.09,138385.0,26.8108,26.8414,26.8108,26.8414,138385.0
2016-07-08 14:20:00,35.09,35.1,35.08,35.09,91069.0,26.8414,26.849,26.8337,26.8414,91069.0
2016-07-08 14:30:00,35.09,35.12,35.09,35.09,147869.0,26.8414,26.8643,26.8414,26.8414,147869.0
2016-07-08 14:40:00,35.09,35.11,35.08,35.1,114254.0,26.8414,26.8567,26.8337,26.849,114254.0
2016-07-08 14:50:00,35.1,35.12,35.08,35.09,145365.0,26.849,26.8643,26.8337,26.8414,145365.0
2016-07-08 15:00:00,35.09,35.11,35.08,35.1,72089.0,26.8414,26.8567,26.8337,26.849,72089.0
2016-07-08 15:10:00,35.11,35.12,35.09,35.11,154622.0,26.8567,26.8643,26.8414,26.8567,154622.0
2016-07-08 15:20:00,35.11,35.12,35.08,35.09,102358.0,26.8567,26.8643,26.8337,26.8414,102358.0
2016-07-08 15:30:00,35.08,35.1,35.07,35.09,270533.0,26.8337,26.849,26.8261,26.8414,270533.0
2016-07-08 15:40:00,35.09,35.1,35.07,35.09,219751.0,26.8414,26.849,26.8261,26.8414,219751.0
2016-07-08 15:50:00,35.09,35.13,35.08,35.09,632033.0,26.8414,26.872,26.8337,26.8414,632033.0
2016-07-11 09:30:00,35.49,35.59,35.49,35.57,301508.0,27.1474,27.2239,27.1474,27.2086,301508.0
2016-07-11 09:40:00,35.56,35.6,35.55,35.56,99233.0,27.2009,27.2315,27.1933,27.2009,99233.0
2016-07-11 09:50:00,35.56,35.57,35.52,35.56,55308.0,27.2009,27.2086,27.1703,27.2009,55308.0
2016-07-11 10:00:00,35.56,35.57,35.5,35.57,119343.0,27.2009,27.2086,27.155,27.2086,119343.0
2016-07-11 10:10:00,35.57,35.57,35.53,35.56,83798.0,27.2086,27.2086,27.178,27.2009,83798.0
2016-07-11 10:20:00,35.57,35.58,35.52,35.54,425958.0,27.2086,27.2162,27.1703,27.1856,425958.0
2016-07-11 10:30:00,35.54,35.58,35.53,35.58,127559.0,27.1856,27.2162,27.178,27.2162,127559.0
2016-07-11 10:40:00,35.57,35.62,35.56,35.6,70916.0,27.2086,27.2468,27.2009,27.2315,70916.0
2016-07-11 10:50:00,35.59,35.64,35.59,35.63,103915.0,27.2239,27.2621,27.2239,27.2545,103915.0
2016-07-11 11:00:00,35.63,35.66,35.62,35.66,373840.0,27.2545,27.2774,27.2468,27.2774,373840.0
2016-07-11 11:10:00,35.66,35.67,35.63,35.65,88748.0,27.2774,27.2851,27.2545,27.2698,88748.0
2016-07-11 11:20:00,35.64,35.65,35.62,35.64,225233.0,27.2621,27.2698,27.2468,27.2621,225233.0
2016-07-11 11:30:00,35.64,35.67,35.62,35.63,148642.0,27.2621,27.2851,27.2468,27.2545,148642.0
2016-07-11 11:40:00,35.64,35.65,35.61,35.62,147108.0,27.2621,27.2698,27.2392,27.2468,147108.0
2016-07-11 11:50:00,35.63,35.66,35.62,35.64,48413.0,27.2545,27.2774,27.2468,27.2621,48413.0
2016-07-11 12:00:00,35.64,35.66,35.62,35.64,1167069.0,27.2621,27.2774,27.2468,27.2621,1167069.0
2016-07-11 12:10:00,35.63,35.65,35.62,35.65,103889.0,27.2545,27.2698,27.2468,27.2698,103889.0
2016-07-11 12:20:00,35.65,35.65,35.63,35.64,61836.0,27.2698,27.2698,27.2545,27.2621,61836.0
2016-07-11 12:30:00,35.64,35.66,35.63,35.66,59701.0,27.2621,27.2774,27.2545,27.2774,59701.0
2016-07-11 12:40:00,35.66,35.69,35.66,35.66,69571.0,27.2774,27.3004,27.2774,27.2774,69571.0
2016-07-11 12:50:00,35.66,35.68,35.65,35.66,58263.0,27.2774,27.2927,27.2698,27.2774,58263.0
2016-07-11 13:00:00,35.66,35.67,35.64,35.65,110721.0,27.2774,27.2851,27.2621,27.2698,110721.0
2016-07-11 13:10:00,35.64,35.67,35.63,35.64,74930.0,27.2621,27.2851,27.2545,27.2621,74930.0
2016-07-11 13:20:00,35.64,35.64,35.61,35.62,87727.0,27.2621,27.2621,27.2392,27.2468,87727.0
2016-07-11 13:30:00,35.62,35.65,35.61,35.65,83621.0,27.2468,27.2698,27.2392,27.2698,83621.0
2016-07-11 13:40:00,35.65,35.68,35.63,35.66,131111.0,27.2698,27.2927,27.2545,27.2774,131111.0
2016-07-11 13:50:00,35.67,35.67,35.63,35.63,583665.0,27.2851,27.2851,27.2545,27.2545,583665.0
2016-07-11 14:00:00,35.63,35.64,35.6,35.63,1356372.0,27.2545,27.2621,27.2315,27.2545,1356372.0
2016-07-11 14:10:00,35.63,35.65,35.63,35.63,296116.0,27.2545,27.2698,27.2545,27.2545,296116.0
2016-07-11 14:20:00,35.64,35.66,35.62,35.64,294782.0,27.2621,27.2774,27.2468,27.2621,294782.0
2016-07-11 14:30:00,35.64,35.68,35.63,35.66,232637.0,27.2621,27.2927,27.2545,27.2774,232637.0
2016-07-11 14:40:00,35.66,35.67,35.63,35.65,127984.0,27.2774,27.2851,27.2545,27.2698,127984.0
2016-07-11 14:50:00,35.65,35.66,35.63,35.63,116614.0,27.2698,27.2774,27.2545,27.2545,116614.0
2016-07-11 15:00:00,35.64,35.68,35.63,35.67,165792.0,27.2621,27.2927,27.2545,27.2851,165792.0
2016-07-11 15:10:00,35.68,35.69,35.67,35.68,66354.0,27.2927,27.3004,27.2851,27.2927,66354.0
2016-07-11 15:20:00,35.68,35.69,35.63,35.64,147013.0,27.2927,27.3004,27.2545,27.2621,147013.0
2016-07-11 15:30:00,35.63,35.65,35.62,35.65,414863.0,27.2545,27.2698,27.2468,27.2698,414863.0
2016-07-11 15:40:00,35.65,35.65,35.62,35.62,168746.0,27.2698,27.2698,27.2468,27.2468,168746.0
2016-07-11 15:50:00,35.63,35.63,35.56,35.56,394113.0,27.2545,27.2545,27.2009,27.2009,394113.0
2016-07-12 09:30:00,36.03,36.09,36.02,36.07,150997.0,27.5604,27.6063,27.5528,27.591,150997.0
2016-07-12 09:40:00,36.06,36.1,36.06,36.06,115826.0,27.5834,27.614,27.5834,27.5834,115826.0
2016-07-12 09:50:00,36.06,36.12,36.05,36.05,185862.0,27.5834,27.6293,27.5757,27.5757,185862.0
2016-07-12 10:00:00,36.05,36.08,36.01,36.01,98012.0,27.5757,27.5987,27.5451,27.5451,98012.0
2016-07-12 10:10:00,36.02,36.03,35.98,36.01,102381.0,27.5528,27.5604,27.5222,27.5451,102381.0
2016-07-12 10:20:00,36.0,36.03,35.98,36.02,93843.0,27.5375,27.5604,27.5222,27.5528,93843.0
2016-07-12 10:30:00,36.03,36.06,36.03,36.05,82603.0,27.5604,27.5834,27.5604,27.5757,82603.0
2016-07-12 10:40:00,36.05,36.09,36.04,36.08,172722.0,27.5757,27.6063,27.5681,27.5987,172722.0
2016-07-12 10:50:00,36.08,36.08,36.02,36.04,161074.0,27.5987,27.5987,27.5528,27.5681,161074.0
2016-07-12 11:00:00,36.03,36.05,36.02,36.04,233564.0,27.5604,27.5757,27.5528,27.5681,233564.0
2016-07-12 11:10:00,36.04,36.05,36.03,36.03,173145.0,27.5681,27.5757,27.5604,27.5604,173145.0
2016-07-12 11:20:00,36.02,36.08,36.02,36.05,389699.0,27.5528,27.5987,27.5528,27.5757,389699.0
2016-07-12 11:30:00,36.05,36.07,36.03,36.07,134464.0,27.5757,27.591,27.5604,27.591,134464.0
2016-07-12 11:40:00,36.08,36.1,36.07,36.1,95206.0,27.5987,27.614,27.591,27.614,95206.0
2016-07-12 11:50:00,36.1,36.13,36.08,36.11,284327.0,27.614,27.6369,27.5987,27.6216,284327.0
2016-07-12 12:00:00,36.11,36.13,36.11,36.12,70157.0,27.6216,27.6369,27.6216,27.6293,70157.0
2016-07-12 12:10:00,36.13,36.15,36.12,36.14,72704.0,27.6369,27.6522,27.6293,27.6446,72704.0
2016-07-12 12:20:00,36.14,36.19,36.13,36.18,90338.0,27.6446,27.6828,27.6369,27.6752,90338.0
2016-07-12 12:30:00,36.17,36.2,36.17,36.18,117013.0,27.6675,27.6905,27.6675,27.6752,117013.0
2016-07-12 12:40:00,36.17,36.18,36.12,36.13,94225.0,27.6675,27.6752,27.6293,27.6369,94225.0
2016-07-12 12:50:00,36.13,36.16,36.12,36.15,81772.0,27.6369,27.6599,27.6293,27.6522,81772.0
2016-07-12 13:00:00,36.16,36.17,36.13,36.13,59307.0,27.6599,27.6675,27.6369,27.6369,59307.0
2016-07-12 13:10:00,36.13,36.14,36.12,36.12,57249.0,27.6369,27.6446,27.6293,27.6293,57249.0
2016-07-12 13:20:00,36.13,36.14,36.12,36.13,68426.0,27.6369,27.6446,27.6293,27.6369,68426.0
2016-07-12 13:30:00,36.14,36.15,36.13,36.14,50617.0,27.6446,27.6522,27.6369,27.6446,50617.0
2016-07-12 13:40:00,36.14,36.14,36.11,36.12,43448.0,27.6446,27.6446,27.6216,27.6293,43448.0
2016-07-12 13:50:00,36.12,36.13,36.09,36.1,105153.0,27.6293,27.6369,27.6063,27.614,105153.0
2016-07-12 14:00:00,36.1,36.11,36.08,36.09,106717.0,27.614,27.6216,27.5987,27.6063,106717.0
2016-07-12 14:10:00,36.09,36.13,36.09,36.12,75902.0,27.6063,27.6369,27.6063,27.6293,75902.0
2016-07-12 14:20:00,36.12,36.14,36.11,36.11,4053813.0,27.6293,27.6446,27.6216,27.6216,4053813.0
2016-07-12 14:30:00,36.12,36.12,36.1,36.1,59061.0,27.6293,27.6293,27.614,27.614,59061.0
2016-07-12 14:40:00,36.11,36.13,36.1,36.12,92058.0,27.6216,27.6369,27.614,27.6293,92058.0
2016-07-12 14:50:00,36.12,36.14,36.09,36.1,266480.0,27.6293,27.6446,27.6063,27.614,266480.0
2016-07-12 15:00:00,36.1,36.12,36.06,36.06,191759.0,27.614,27.6293,27.5834,27.5834,191759.0
2016-07-12 15:10:00,36.07,36.08,36.05,36.07,191585.0,27.591,27.5987,27.5757,27.591,191585.0
2016-07-12 15:20:00,36.06,36.1,36.06,36.09,239302.0,27.5834,27.614,27.5834,27.6063,239302.0
2016-07-12 15:30:00,36.09,36.11,36.07,36.1,306811.0,27.6063,27.6216,27.591,27.614,306811.0
2016-07-12 15:40:00,36.1,36.11,36.06,36.08,318022.0,27.614,27.6216,27.5834,27.5987,318022.0
2016-07-12 15:50:00,36.08,36.08,36.04,36.05,628525.0,27.5987,27.5987,27.5681,27.5757,628525.0
2016-07-13 09:30:00,36.11,36.15,36.06,36.06,219997.0,27.6216,27.6522,27.5834,27.5834,219997.0
2016-07-13 09:40:00,36.07,36.08,36.03,36.04,132643.0,27.591,27.5987,27.5604,27.5681,132643.0
2016-07-13 09:50:00,36.04,36.06,36.01,36.04,125244.0,27.5681,27.5834,27.5451,27.5681,125244.0
2016-07-13 10:00:00,36.05,36.12,36.04,36.11,126140.0,27.5757,27.6293,27.5681,27.6216,126140.0
2016-07-13 10:10:00,36.11,36.15,36.1,36.13,133399.0,27.6216,27.6522,27.614,27.6369,133399.0
2016-07-13 10:20:00,36.13,36.16,36.12,36.15,160789.0,27.6369,27.6599,27.6293,27.6522,160789.0
2016-07-13 10:30:00,36.15,36.2,36.11,36.15,184992.0,27.6522,27.6905,27.6216,27.6522,184992.0
2016-07-13 10:40:00,36.15,36.2,36.15,36.15,91254.0,27.6522,27.6905,27.6522,27.6522,91254.0
2016-07-13 10:50:00,36.14,36.16,36.12,36.14,63422.0,27.6446,27.6599,27.6293,27.6446,63422.0
2016-07-13 11:00:00,36.14,36.15,36.08,36.09,83326.0,27.6446,27.6522,27.5987,27.6063,83326.0
2016-07-13 11:10:00,36.1,36.11,36.06,36.06,86200.0,27.614,27.6216,27.5834,27.5834,86200.0
2016-07-13 11:20:00,36.06,36.09,36.05,36.08,74955.0,27.5834,27.6063,27.5757,27.5987,74955.0
2016-07-13 11:30:00,36.07,36.07,36.0,36.02,141892.0,27.591,27.591,27.5375,27.5528,141892.0
2016-07-13 11:40:00,36.02,36.03,35.95,35.96,82747.0,27.5528,27.5604,27.4992,27.5069,82747.0
2016-07-13 11:50:00,35.97,36.02,35.95,36.0,65639.0,27.5145,27.5528,27.4992,27.5375,65639.0
2016-07-13 12:00:00,36.0,36.03,36.0,36.02,45875.0,27.5375,27.5604,27.5375,27.5528,45875.0
2016-07-13 12:10:00,36.01,36.03,36.01,36.01,40285.0,27.5451,27.5604,27.5451,27.5451,40285.0
2016-07-13 12:20:00,36.02,36.03,35.99,35.99,92511.0,27.5528,27.5604,27.5298,27.5298,92511.0
2016-07-13 12:30:00,36.0,36.02,35.98,36.0,95753.0,27.5375,27.5528,27.5222,27.5375,95753.0
2016-07-13 12:40:00,35.99,36.04,35.99,36.02,41251.0,27.5298,27.5681,27.5298,27.5528,41251.0
2016-07-13 12:50:00,36.02,36.03,36.01,36.03,42957.0,27.5528,27.5604,27.5451,27.5604,42957.0
2016-07-13 13:00:00,36.04,36.06,36.02,36.05,67954.0,27.5681,27.5834,27.5528,27.5757,67954.0
2016-07-13 13:10:00,36.04,36.07,36.04,36.05,35198.0,27.5681,27.591,27.5681,27.5757,35198.0
2016-07-13 13:20:00,36.05,36.06,36.0,36.02,67600.0,27.5757,27.5834,27.5375,27.5528,67600.0
2016-07-13 13:30:00,36.01,36.03,36.0,36.03,128172.0,27.5451,27.5604,27.5375,27.5604,128172.0
2016-07-13 13:40:00,36.04,36.06,36.03,36.05,109540.0,27.5681,27.5834,27.5604,27.5757,109540.0
2016-07-13 13:50:00,36.05,36.06,36.01,36.02,101732.0,27.5757,27.5834,27.5451,27.5528,101732.0
2016-07-13 14:00:00,36.02,36.06,36.01,36.05,754493.0,27.5528,27.5834,27.5451,27.5757,754493.0
2016-07-13 14:10:00,36.06,36.09,36.04,36.05,1102901.0,27.5834,27.6063,27.5681,27.5757,1102901.0
2016-07-13 14:20:00,36.05,36.09,36.04,36.09,1705249.0,27.5757,27.6063,27.5681,27.6063,1705249.0
2016-07-13 14:30:00,36.09,36.1,36.05,36.07,579379.0,27.6063,27.614,27.5757,27.591,579379.0
2016-07-13 14:40:00,36.06,36.08,36.05,36.08,209858.0,27.5834,27.5987,27.5757,27.5987,209858.0
2016-07-13 14:50:00,36.07,36.08,36.05,36.06,150019.0,27.591,27.5987,27.5757,27.5834,150019.0
2016-07-13 15:00:00,36.07,36.09,36.06,36.08,70343.0,27.591,27.6063,27.5834,27.5987,70343.0
2016-07-13 15:10:00,36.08,36.08,36.04,36.05,93227.0,27.5987,27.5987,27.5681,27.5757,93227.0
2016-07-13 15:20:00,36.05,36.07,36.04,36.05,79633.0,27.5757,27.591,27.5681,27.5757,79633.0
2016-07-13 15:30:00,36.05,36.09,36.04,36.06,556661.0,27.5757,27.6063,27.5681,27.5834,556661.0
2016-07-13 15:40:00,36.07,36.07,36.04,36.05,192211.0,27.591,27.591,27.5681,27.5757,192211.0
2016-07-13 15:50:00,36.05,36.05,36.01,36.02,341980.0,27.5757,27.5757,27.5451,27.5528,341980.0
2016-07-14 09:30:00,36.34,36.38,36.31,36.33,156545.0,27.7976,27.8282,27.7746,27.7899,156545.0
2016-07-14 09:40:00,36.34,36.34,36.28,36.29,72751.0,27.7976,27.7976,27.7517,27.7593,72751.0
2016-07-14 09:50:00,36.28,36.35,36.27,36.34,115860.0,27.7517,27.8052,27.744,27.7976,115860.0
2016-07-14 10:00:00,36.34,36.41,36.33,36.39,262590.0,27.7976,27.8511,27.7899,27.8358,262590.0
2016-07-14 10:10:00,36.39,36.39,36.33,36.34,154214.0,27.8358,27.8358,27.7899,27.7976,154214.0
2016-07-14 10:20:00,36.35,36.39,36.34,36.39,92829.0,27.8052,27.8358,27.7976,27.8358,92829.0
2016-07-14 10:30:00,36.39,36.43,36.38,36.41,389485.0,27.8358,27.8664,27.8282,27.8511,389485.0
2016-07-14 10:40:00,36.41,36.42,36.38,36.38,231218.0,27.8511,27.8588,27.8282,27.8282,231218.0
2016-07-14 10:50:00,36.38,36.39,36.35,36.37,199189.0,27.8282,27.8358,27.8052,27.8205,199189.0
2016-07-14 11:00:00,36.37,36.43,36.34,36.43,224980.0,27.8205,27.8664,27.7976,27.8664,224980.0
2016-07-14 11:10:00,36.43,36.43,36.36,36.38,183591.0,27.8664,27.8664,27.8129,27.8282,183591.0
2016-07-14 11:20:00,36.38,36.41,36.37,36.4,309777.0,27.8282,27.8511,27.8205,27.8435,309777.0
2016-07-14 11:30:00,36.41,36.42,36.35,36.37,182300.0,27.8511,27.8588,27.8052,27.8205,182300.0
2016-07-14 11:40:00,36.36,36.38,36.34,36.35,67051.0,27.8129,27.8282,27.7976,27.8052,67051.0
2016-07-14 11:50:00,36.36,36.38,36.33,36.34,126972.0,27.8129,27.8282,27.7899,27.7976,126972.0
2016-07-14 12:00:00,36.33,36.38,36.33,36.38,83560.0,27.7899,27.8282,27.7899,27.8282,83560.0
2016-07-14 12:10:00,36.38,36.39,36.37,36.38,128363.0,27.8282,27.8358,27.8205,27.8282,128363.0
2016-07-14 12:20:00,36.37,36.38,36.35,36.37,76420.0,27.8205,27.8282,27.8052,27.8205,76420.0
2016-07-14 12:30:00,36.36,36.38,36.35,36.38,67533.0,27.8129,27.8282,27.8052,27.8282,67533.0
2016-07-14 12:40:00,36.38,36.38,36.36,36.37,61548.0,27.8282,27.8282,27.8129,27.8205,61548.0
2016-07-14 12:50:00,36.37,36.39,36.35,36.36,65746.0,27.8205,27.8358,27.8052,27.8129,65746.0
2016-07-14 13:00:00,36.37,36.37,36.34,36.36,340015.0,27.8205,27.8205,27.7976,27.8129,340015.0
2016-07-14 13:10:00,36.35,36.36,36.32,36.33,60941.0,27.8052,27.8129,27.7823,27.7899,60941.0
2016-07-14 13:20:00,36.33,36.33,36.3,36.3,95146.0,27.7899,27.7899,27.767,27.767,95146.0
2016-07-14 13:30:00,36.3,36.33,36.3,36.33,68694.0,27.767,27.7899,27.767,27.7899,68694.0
2016-07-14 13:40:00,36.33,36.34,36.31,36.33,57691.0,27.7899,27.7976,27.7746,27.7899,57691.0
2016-07-14 13:50:00,36.33,36.33,36.3,36.32,52980.0,27.7899,27.7899,27.767,27.7823,52980.0
2016-07-14 14:00:00,36.32,36.33,36.3,36.32,159679.0,27.7823,27.7899,27.767,27.7823,159679.0
2016-07-14 14:10:00,36.33,36.37,36.32,36.37,82615.0,27.7899,27.8205,27.7823,27.8205,82615.0
2016-07-14 14:20:00,36.37,36.37,36.35,36.37,88486.0,27.8205,27.8205,27.8052,27.8205,88486.0
2016-07-14 14:30:00,36.37,36.37,36.34,36.37,272811.0,27.8205,27.8205,27.7976,27.8205,272811.0
2016-07-14 14:40:00,36.37,36.38,36.35,36.36,89766.0,27.8205,27.8282,27.8052,27.8129,89766.0
2016-07-14 14:50:00,36.35,36.38,36.35,36.37,113586.0,27.8052,27.8282,27.8052,27.8205,113586.0
2016-07-14 15:00:00,36.36,36.4,36.36,36.39,121278.0,27.8129,27.8435,27.8129,27.8358,121278.0
2016-07-14 15:10:00,36.39,36.4,36.37,36.38,107265.0,27.8358,27.8435,27.8205,27.8282,107265.0
2016-07-14 15:20:00,36.39,36.39,36.37,36.37,49613.0,27.8358,27.8358,27.8205,27.8205,49613.0
2016-07-14 15:30:00,36.38,36.39,36.35,36.35,132932.0,27.8282,27.8358,27.8052,27.8052,132932.0
2016-07-14 15:40:00,36.35,36.36,36.33,36.34,208727.0,27.8052,27.8129,27.7899,27.7976,208727.0
2016-07-14 15:50:00,36.35,36.35,36.32,36.33,318678.0,27.8052,27.8052,27.7823,27.7899,318678.0
2016-07-15 09:30:00,36.23,36.27,36.18,36.2,137229.0,27.7134,27.744,27.6752,27.6905,137229.0
2016-07-15 09:40:00,36.19,36.21,36.16,36.2,393460.0,27.6828,27.6981,27.6599,27.6905,393460.0
2016-07-15 09:50:00,36.21,36.24,36.18,36.19,174247.0,27.6981,27.7211,27.6752,27.6828,174247.0
2016-07-15 10:00:00,36.19,36.23,36.18,36.2,169723.0,27.6828,27.7134,27.6752,27.6905,169723.0
2016-07-15 10:10:00,36.21,36.22,36.15,36.15,307556.0,27.6981,27.7058,27.6522,27.6522,307556.0
2016-07-15 10:20:00,36.16,36.2,36.15,36.18,141713.0,27.6599,27.6905,27.6522,27.6752,141713.0
2016-07-15 10:30:00,36.19,36.2,36.16,36.2,95256.0,27.6828,27.6905,27.6599,27.6905,95256.0
2016-07-15 10:40:00,36.2,36.21,36.18,36.19,562501.0,27.6905,27.6981,27.6752,27.6828,562501.0
2016-07-15 10:50:00,36.2,36.22,36.18,36.18,96982.0,27.6905,27.7058,27.6752,27.6752,96982.0
2016-07-15 11:00:00,36.19,36.2,36.14,36.15,326868.0,27.6828,27.6905,27.6446,27.6522,326868.0
2016-07-15 11:10:00,36.15,36.16,36.11,36.13,68641.0,27.6522,27.6599,27.6216,27.6369,68641.0
2016-07-15 11:20:00,36.13,36.17,36.12,36.16,104122.0,27.6369,27.6675,27.6293,27.6599,104122.0
2016-07-15 11:30:00,36.16,36.19,36.15,36.16,99168.0,27.6599,27.6828,27.6522,27.6599,99168.0
2016-07-15 11:40:00,36.15,36.17,36.13,36.14,48369.0,27.6522,27.6675,27.6369,27.6446,48369.0
2016-07-15 11:50:00,36.14,36.14,36.09,36.1,97127.0,27.6446,27.6446,27.6063,27.614,97127.0
2016-07-15 12:00:00,36.1,36.14,36.09,36.13,70493.0,27.614,27.6446,27.6063,27.6369,70493.0
2016-07-15 12:10:00,36.13,36.13,36.09,36.1,73464.0,27.6369,27.6369,27.6063,27.614,73464.0
2016-07-15 12:20:00,36.09,36.12,36.07,36.09,94096.0,27.6063,27.6293,27.591,27.6063,94096.0
2016-07-15 12:30:00,36.1,36.11,36.07,36.09,181897.0,27.614,27.6216,27.591,27.6063,181897.0
2016-07-15 12:40:00,36.09,36.1,36.08,36.08,103286.0,27.6063,27.614,27.5987,27.5987,103286.0
2016-07-15 12:50:00,36.08,36.11,36.07,36.1,67556.0,27.5987,27.6216,27.591,27.614,67556.0
2016-07-15 13:00:00,36.1,36.12,36.1,36.1,89270.0,27.614,27.6293,27.614,27.614,89270.0
2016-07-15 13:10:00,36.11,36.14,36.1,36.13,124560.0,27.6216,27.6446,27.614,27.6369,124560.0
2016-07-15 13:20:00,36.13,36.14,36.11,36.11,135813.0,27.6369,27.6446,27.6216,27.6216,135813.0
2016-07-15 13:30:00,36.12,36.12,36.09,36.11,291551.0,27.6293,27.6293,27.6063,27.6216,291551.0
2016-07-15 13:40:00,36.11,36.13,36.1,36.13,69728.0,27.6216,27.6369,27.614,27.6369,69728.0
2016-07-15 13:50:00,36.13,36.15,36.11,36.13,458822.0,27.6369,27.6522,27.6216,27.6369,458822.0
2016-07-15 14:00:00,36.13,36.14,36.11,36.12,73177.0,27.6369,27.6446,27.6216,27.6293,73177.0
2016-07-15 14:10:00,36.12,36.14,36.11,36.13,201182.0,27.6293,27.6446,27.6216,27.6369,201182.0
2016-07-15 14:20:00,36.12,36.13,36.1,36.12,94090.0,27.6293,27.6369,27.614,27.6293,94090.0
2016-07-15 14:30:00,36.12,36.14,36.11,36.11,121824.0,27.6293,27.6446,27.6216,27.6216,121824.0
2016-07-15 14:40:00,36.12,36.16,36.11,36.14,89509.0,27.6293,27.6599,27.6216,27.6446,89509.0
2016-07-15 14:50:00,36.14,36.16,36.13,36.14,200594.0,27.6446,27.6599,27.6369,27.6446,200594.0
2016-07-15 15:00:00,36.15,36.17,36.14,36.16,54883.0,27.6522,27.6675,27.6446,27.6599,54883.0
2016-07-15 15:10:00,36.15,36.16,36.14,36.16,72367.0,27.6522,27.6599,27.6446,27.6599,72367.0
2016-07-15 15:20:00,36.16,36.19,36.15,36.18,173932.0,27.6599,27.6828,27.6522,27.6752,173932.0
2016-07-15 15:30:00,36.18,36.21,36.17,36.18,124770.0,27.6752,27.6981,27.6675,27.6752,124770.0
2016-07-15 15:40:00,36.17,36.18,36.14,36.14,104427.0,27.6675,27.6752,27.6446,27.6446,104427.0
2016-07-15 15:50:00,36.15,36.17,36.14,36.15,437350.0,27.6522,27.6675,27.6446,27.6522,437350.0
2016-07-18 09:30:00,36.15,36.17,36.12,36.13,186784.0,27.6522,27.6675,27.6293,27.6369,186784.0
2016-07-18 09:40:00,36.13,36.13,36.07,36.09,113324.0,27.6369,27.6369,27.591,27.6063,113324.0
2016-07-18 09:50:00,36.1,36.15,36.09,36.14,42685.0,27.614,27.6522,27.6063,27.6446,42685.0
2016-07-18 10:00:00,36.14,36.2,36.13,36.13,226316.0,27.6446,27.6905,27.6369,27.6369,226316.0
2016-07-18 10:10:00,36.14,36.19,36.13,36.19,141809.0,27.6446,27.6828,27.6369,27.6828,141809.0
2016-07-18 10:20:00,36.2,36.22,36.16,36.22,96160.0,27.6905,27.7058,27.6599,27.7058,96160.0
2016-07-18 10:30:00,36.22,36.25,36.2,36.25,114081.0,27.7058,27.7287,27.6905,27.7287,114081.0
2016-07-18 10:40:00,36.24,36.26,36.2,36.21,103978.0,27.7211,27.7364,27.6905,27.6981,103978.0
2016-07-18 10:50:00,36.21,36.27,36.2,36.27,81289.0,27.6981,27.744,27.6905,27.744,81289.0
2016-07-18 11:00:00,36.27,36.31,36.26,36.3,98011.0,27.744,27.7746,27.7364,27.767,98011.0
2016-07-18 11:10:00,36.3,36.31,36.28,36.29,100354.0,27.767,27.7746,27.7517,27.7593,100354.0
2016-07-18 11:20:00,36.29,36.31,36.26,36.27,110668.0,27.7593,27.7746,27.7364,27.744,110668.0
2016-07-18 11:30:00,36.27,36.28,36.23,36.26,85511.0,27.744,27.7517,27.7134,27.7364,85511.0
2016-07-18 11:40:00,36.26,36.27,36.25,36.26,26169.0,27.7364,27.744,27.7287,27.7364,26169.0
2016-07-18 11:50:00,36.27,36.27,36.25,36.26,31990.0,27.744,27.744,27.7287,27.7364,31990.0
2016-07-18 12:00:00,36.26,36.26,36.24,36.26,117777.0,27.7364,27.7364,27.7211,27.7364,117777.0
2016-07-18 12:10:00,36.26,36.28,36.25,36.25,732099.0,27.7364,27.7517,27.7287,27.7287,732099.0
2016-07-18 12:20:00,36.25,36.25,36.23,36.23,36350.0,27.7287,27.7287,27.7134,27.7134,36350.0
2016-07-18 12:30:00,36.23,36.24,36.19,36.2,299720.0,27.7134,27.7211,27.6828,27.6905,299720.0
2016-07-18 12:40:00,36.2,36.22,36.19,36.22,99156.0,27.6905,27.7058,27.6828,27.7058,99156.0
2016-07-18 12:50:00,36.22,36.22,36.19,36.22,115398.0,27.7058,27.7058,27.6828,27.7058,115398.0
2016-07-18 13:00:00,36.22,36.25,36.21,36.24,134750.0,27.7058,27.7287,27.6981,27.7211,134750.0
2016-07-18 13:10:00,36.24,36.25,36.22,36.23,180036.0,27.7211,27.7287,27.7058,27.7134,180036.0
2016-07-18 13:20:00,36.23,36.26,36.23,36.25,148575.0,27.7134,27.7364,27.7134,27.7287,148575.0
2016-07-18 13:30:00,36.25,36.27,36.24,36.27,161319.0,27.7287,27.744,27.7211,27.744,161319.0
2016-07-18 13:40:00,36.26,36.28,36.25,36.25,128814.0,27.7364,27.7517,27.7287,27.7287,128814.0
2016-07-18 13:50:00,36.26,36.26,36.24,36.25,169402.0,27.7364,27.7364,27.7211,27.7287,169402.0
2016-07-18 14:00:00,36.26,36.27,36.24,36.27,147895.0,27.7364,27.744,27.7211,27.744,147895.0
2016-07-18 14:10:00,36.27,36.27,36.23,36.23,117186.0,27.744,27.744,27.7134,27.7134,117186.0
2016-07-18 14:20:00,36.23,36.25,36.23,36.24,128100.0,27.7134,27.7287,27.7134,27.7211,128100.0
2016-07-18 14:30:00,36.25,36.26,36.24,36.24,236928.0,27.7287,27.7364,27.7211,27.7211,236928.0
2016-07-18 14:40:00,36.25,36.25,36.24,36.24,99750.0,27.7287,27.7287,27.7211,27.7211,99750.0
2016-07-18 14:50:00,36.25,36.25,36.23,36.23,166434.0,27.7287,27.7287,27.7134,27.7134,166434.0
2016-07-18 15:00:00,36.23,36.24,36.22,36.23,238922.0,27.7134,27.7211,27.7058,27.7134,238922.0
2016-07-18 15:10:00,36.23,36.26,36.22,36.26,640401.0,27.7134,27.7364,27.7058,27.7364,640401.0
2016-07-18 15:20:00,36.26,36.26,36.22,36.24,220448.0,27.7364,27.7364,27.7058,27.7211,220448.0
2016-07-18 15:30:00,36.23,36.25,36.23,36.23,192652.0,27.7134,27.7287,27.7134,27.7134,192652.0
2016-07-18 15:40:00,36.24,36.25,36.23,36.24,261070.0,27.7211,27.7287,27.7134,27.7211,261070.0
2016-07-18 15:50:00,36.23,36.24,36.22,36.23,472185.0,27.7134,27.7211,27.7058,27.7134,472185.0
2016-07-19 09:30:00,35.99,36.02,35.96,35.98,192289.0,27.5298,27.5528,27.5069,27.5222,192289.0
2016-07-19 09:40:00,35.97,35.99,35.94,35.96,68447.0,27.5145,27.5298,27.4916,27.5069,68447.0
2016-07-19 09:50:00,35.95,35.98,35.94,35.95,74959.0,27.4992,27.5222,27.4916,27.4992,74959.0
2016-07-19 10:00:00,35.95,35.96,35.91,35.96,240204.0,27.4992,27.5069,27.4686,27.5069,240204.0
2016-07-19 10:10:00,35.95,35.98,35.93,35.94,123650.0,27.4992,27.5222,27.4839,27.4916,123650.0
2016-07-19 10:20:00,35.94,35.99,35.93,35.98,143065.0,27.4916,27.5298,27.4839,27.5222,143065.0
2016-07-19 10:30:00,35.97,35.98,35.95,35.95,55888.0,27.5145,27.5222,27.4992,27.4992,55888.0
2016-07-19 10:40:00,35.95,35.96,35.91,35.92,120619.0,27.4992,27.5069,27.4686,27.4763,120619.0
2016-07-19 10:50:00,35.93,35.96,35.92,35.95,51849.0,27.4839,27.5069,27.4763,27.4992,51849.0
2016-07-19 11:00:00,35.95,35.99,35.95,35.95,68032.0,27.4992,27.5298,27.4992,27.4992,68032.0
2016-07-19 11:10:00,35.95,35.97,35.92,35.96,96449.0,27.4992,27.5145,27.4763,27.5069,96449.0
2016-07-19 11:20:00,35.95,35.98,35.94,35.96,98111.0,27.4992,27.5222,27.4916,27.5069,98111.0
2016-07-19 11:30:00,35.97,35.99,35.94,35.95,74730.0,27.5145,27.5298,27.4916,27.4992,74730.0
2016-07-19 11:40:00,35.95,35.97,35.91,35.93,144708.0,27.4992,27.5145,27.4686,27.4839,144708.0
2016-07-19 11:50:00,35.92,35.93,35.9,35.9,59634.0,27.4763,27.4839,27.461,27.461,59634.0
2016-07-19 12:00:00,35.9,35.91,35.87,35.89,93637.0,27.461,27.4686,27.438,27.4533,93637.0
2016-07-19 12:10:00,35.89,35.92,35.89,35.91,44431.0,27.4533,27.4763,27.4533,27.4686,44431.0
2016-07-19 12:20:00,35.91,35.92,35.89,35.91,127843.0,27.4686,27.4763,27.4533,27.4686,127843.0
2016-07-19 12:30:00,35.91,35.91,35.89,35.91,74604.0,27.4686,27.4686,27.4533,27.4686,74604.0
2016-07-19 12:40:00,35.91,35.93,35.9,35.92,99812.0,27.4686,27.4839,27.461,27.4763,99812.0
2016-07-19 12:50:00,35.93,35.93,35.91,35.93,50426.0,27.4839,27.4839,27.4686,27.4839,50426.0
2016-07-19 13:00:00,35.92,35.93,35.89,35.9,49108.0,27.4763,27.4839,27.4533,27.461,49108.0
2016-07-19 13:10:00,35.9,35.91,35.89,35.89,32234.0,27.461,27.4686,27.4533,27.4533,32234.0
2016-07-19 13:20:00,35.89,35.9,35.88,35.89,78477.0,27.4533,27.461,27.4457,27.4533,78477.0
2016-07-19 13:30:00,35.89,35.9,35.87,35.89,69670.0,27.4533,27.461,27.438,27.4533,69670.0
2016-07-19 13:40:00,35.9,35.9,35.89,35.9,58279.0,27.461,27.461,27.4533,27.461,58279.0
2016-07-19 13:50:00,35.9,35.9,35.87,35.87,43917.0,27.461,27.461,27.438,27.438,43917.0
2016-07-19 14:00:00,35.87,35.9,35.87,35.89,111792.0,27.438,27.461,27.438,27.4533,111792.0
2016-07-19 14:10:00,35.9,35.91,35.88,35.9,167441.0,27.461,27.4686,27.4457,27.461,167441.0
2016-07-19 14:20:00,35.9,35.91,35.89,35.9,69828.0,27.461,27.4686,27.4533,27.461,69828.0
2016-07-19 14:30:00,35.89,35.9,35.88,35.9,79793.0,27.4533,27.461,27.4457,27.461,79793.0
2016-07-19 14:40:00,35.9,35.92,35.89,35.9,115263.0,27.461,27.4763,27.4533,27.461,115263.0
2016-07-19 14:50:00,35.9,35.91,35.9,35.91,68609.0,27.461,27.4686,27.461,27.4686,68609.0
2016-07-19 15:00:00,35.91,35.91,35.89,35.91,95839.0,27.4686,27.4686,27.4533,27.4686,95839.0
2016-07-19 15:10:00,35.9,35.92,35.9,35.92,101937.0,27.461,27.4763,27.461,27.4763,101937.0
2016-07-19 15:20:00,35.91,35.94,35.91,35.93,230076.0,27.4686,27.4916,27.4686,27.4839,230076.0
2016-07-19 15:30:00,35.93,35.94,35.92,35.93,141313.0,27.4839,27.4916,27.4763,27.4839,141313.0
2016-07-19 15:40:00,35.94,35.95,35.92,35.94,165878.0,27.4916,27.4992,27.4763,27.4916,165878.0
2016-07-19 15:50:00,35.94,35.96,35.93,35.96,285966.0,27.4916,27.5069,27.4839,27.5069,285966.0
2016-07-20 09:30:00,36.15,36.16,36.1,36.12,262848.0,27.6522,27.6599,27.614,27.6293,262848.0
2016-07-20 09:40:00,36.11,36.13,36.08,36.11,82639.0,27.6216,27.6369,27.5987,27.6216,82639.0
2016-07-20 09:50:00,36.11,36.12,36.09,36.11,139736.0,27.6216,27.6293,27.6063,27.6216,139736.0
2016-07-20 10:00:00,36.11,36.16,36.1,36.15,152135.0,27.6216,27.6599,27.614,27.6522,152135.0
2016-07-20 10:10:00,36.15,36.19,36.14,36.19,144020.0,27.6522,27.6828,27.6446,27.6828,144020.0
2016-07-20 10:20:00,36.19,36.23,36.19,36.2,144425.0,27.6828,27.7134,27.6828,27.6905,144425.0
2016-07-20 10:30:00,36.21,36.26,36.18,36.25,125554.0,27.6981,27.7364,27.6752,27.7287,125554.0
2016-07-20 10:40:00,36.25,36.28,36.24,36.26,77625.0,27.7287,27.7517,27.7211,27.7364,77625.0
2016-07-20 10:50:00,36.26,36.28,36.25,36.26,98487.0,27.7364,27.7517,27.7287,27.7364,98487.0
2016-07-20 11:00:00,36.27,36.29,36.25,36.26,70436.0,27.744,27.7593,27.7287,27.7364,70436.0
2016-07-20 11:10:00,36.26,36.27,36.23,36.27,253797.0,27.7364,27.744,27.7134,27.744,253797.0
2016-07-20 11:20:00,36.27,36.29,36.25,36.28,201003.0,27.744,27.7593,27.7287,27.7517,201003.0
2016-07-20 11:30:00,36.28,36.28,36.22,36.24,107549.0,27.7517,27.7517,27.7058,27.7211,107549.0
2016-07-20 11:40:00,36.23,36.25,36.21,36.23,107130.0,27.7134,27.7287,27.6981,27.7134,107130.0
2016-07-20 11:50:00,36.23,36.26,36.21,36.23,100493.0,27.7134,27.7364,27.6981,27.7134,100493.0
2016-07-20 12:00:00,36.22,36.22,36.19,36.2,32761.0,27.7058,27.7058,27.6828,27.6905,32761.0
2016-07-20 12:10:00,36.2,36.23,36.19,36.23,104084.0,27.6905,27.7134,27.6828,27.7134,104084.0
2016-07-20 12:20:00,36.23,36.23,36.21,36.22,72629.0,27.7134,27.7134,27.6981,27.7058,72629.0
2016-07-20 12:30:00,36.21,36.22,36.2,36.22,31445.0,27.6981,27.7058,27.6905,27.7058,31445.0
2016-07-20 12:40:00,36.21,36.22,36.2,36.22,129299.0,27.6981,27.7058,27.6905,27.7058,129299.0
2016-07-20 12:50:00,36.21,36.23,36.2,36.23,105882.0,27.6981,27.7134,27.6905,27.7134,105882.0
2016-07-20 13:00:00,36.23,36.24,36.22,36.23,58008.0,27.7134,27.7211,27.7058,27.7134,58008.0
2016-07-20 13:10:00,36.24,36.24,36.22,36.23,217059.0,27.7211,27.7211,27.7058,27.7134,217059.0
2016-07-20 13:20:00,36.23,36.25,36.22,36.24,179542.0,27.7134,27.7287,27.7058,27.7211,179542.0
2016-07-20 13:30:00,36.25,36.25,36.22,36.23,53394.0,27.7287,27.7287,27.7058,27.7134,53394.0
2016-07-20 13:40:00,36.23,36.23,36.21,36.22,60628.0,27.7134,27.7134,27.6981,27.7058,60628.0
2016-07-20 13:50:00,36.22,36.24,36.21,36.21,42546.0,27.7058,27.7211,27.6981,27.6981,42546.0
2016-07-20 14:00:00,36.21,36.24,36.21,36.23,39945.0,27.6981,27.7211,27.6981,27.7134,39945.0
2016-07-20 14:10:00,36.23,36.24,36.21,36.23,357836.0,27.7134,27.7211,27.6981,27.7134,357836.0
2016-07-20 14:20:00,36.23,36.23,36.21,36.22,57418.0,27.7134,27.7134,27.6981,27.7058,57418.0
2016-07-20 14:30:00,36.22,36.22,36.2,36.21,123888.0,27.7058,27.7058,27.6905,27.6981,123888.0
2016-07-20 14:40:00,36.21,36.23,36.21,36.21,79850.0,27.6981,27.7134,27.6981,27.6981,79850.0
2016-07-20 14:50:00,36.22,36.23,36.2,36.21,158221.0,27.7058,27.7134,27.6905,27.6981,158221.0
2016-07-20 15:00:00,36.21,36.24,36.2,36.23,246334.0,27.6981,27.7211,27.6905,27.7134,246334.0
2016-07-20 15:10:00,36.23,36.24,36.21,36.22,154679.0,27.7134,27.7211,27.6981,27.7058,154679.0
2016-07-20 15:20:00,36.23,36.24,36.22,36.23,69629.0,27.7134,27.7211,27.7058,27.7134,69629.0
2016-07-20 15:30:00,36.23,36.26,36.23,36.25,89022.0,27.7134,27.7364,27.7134,27.7287,89022.0
2016-07-20 15:40:00,36.26,36.27,36.25,36.26,151853.0,27.7364,27.744,27.7287,27.7364,151853.0
2016-07-20 15:50:00,36.26,36.26,36.21,36.22,880089.0,27.7364,27.7364,27.6981,27.7058,880089.0
2016-07-21 09:30:00,36.14,36.17,36.1,36.15,154800.0,27.6446,27.6675,27.614,27.6522,154800.0
2016-07-21 09:40:00,36.14,36.25,36.14,36.21,57510.0,27.6446,27.7287,27.6446,27.6981,57510.0
2016-07-21 09:50:00,36.21,36.21,36.16,36.18,127885.0,27.6981,27.6981,27.6599,27.6752,127885.0
2016-07-21 10:00:00,36.17,36.2,36.16,36.18,282508.0,27.6675,27.6905,27.6599,27.6752,282508.0
2016-07-21 10:10:00,36.19,36.25,36.19,36.21,271832.0,27.6828,27.7287,27.6828,27.6981,271832.0
2016-07-21 10:20:00,36.22,36.23,36.16,36.19,101169.0,27.7058,27.7134,27.6599,27.6828,101169.0
2016-07-21 10:30:00,36.2,36.21,36.17,36.21,200715.0,27.6905,27.6981,27.6675,27.6981,200715.0
2016-07-21 10:40:00,36.21,36.22,36.17,36.21,69761.0,27.6981,27.7058,27.6675,27.6981,69761.0
2016-07-21 10:50:00,36.2,36.27,36.2,36.25,93083.0,27.6905,27.744,27.6905,27.7287,93083.0
2016-07-21 11:00:00,36.25,36.26,36.23,36.25,118661.0,27.7287,27.7364,27.7134,27.7287,118661.0
2016-07-21 11:10:00,36.25,36.27,36.23,36.26,123885.0,27.7287,27.744,27.7134,27.7364,123885.0
2016-07-21 11:20:00,36.26,36.27,36.21,36.21,92324.0,27.7364,27.744,27.6981,27.6981,92324.0
2016-07-21 11:30:00,36.21,36.22,36.16,36.18,77587.0,27.6981,27.7058,27.6599,27.6752,77587.0
2016-07-21 11:40:00,36.17,36.17,36.12,36.15,167571.0,27.6675,27.6675,27.6293,27.6522,167571.0
2016-07-21 11:50:00,36.16,36.16,36.12,36.14,189444.0,27.6599,27.6599,27.6293,27.6446,189444.0
2016-07-21 12:00:00,36.15,36.18,36.14,36.18,3395964.0,27.6522,27.6752,27.6446,27.6752,3395964.0
2016-07-21 12:10:00,36.18,36.18,36.15,36.16,88133.0,27.6752,27.6752,27.6522,27.6599,88133.0
2016-07-21 12:20:00,36.16,36.16,36.11,36.15,63849.0,27.6599,27.6599,27.6216,27.6522,63849.0
2016-07-21 12:30:00,36.15,36.15,36.13,36.15,58844.0,27.6522,27.6522,27.6369,27.6522,58844.0
2016-07-21 12:40:00,36.14,36.15,36.13,36.14,54767.0,27.6446,27.6522,27.6369,27.6446,54767.0
2016-07-21 12:50:00,36.13,36.14,36.1,36.13,64967.0,27.6369,27.6446,27.614,27.6369,64967.0
2016-07-21 13:00:00,36.12,36.13,36.09,36.11,139440.0,27.6293,27.6369,27.6063,27.6216,139440.0
2016-07-21 13:10:00,36.11,36.14,36.11,36.14,60680.0,27.6216,27.6446,27.6216,27.6446,60680.0
2016-07-21 13:20:00,36.14,36.15,36.13,36.14,100599.0,27.6446,27.6522,27.6369,27.6446,100599.0
2016-07-21 13:30:00,36.14,36.15,36.13,36.13,78984.0,27.6446,27.6522,27.6369,27.6369,78984.0
2016-07-21 13:40:00,36.14,36.15,36.1,36.1,76526.0,27.6446,27.6522,27.614,27.614,76526.0
2016-07-21 13:50:00,36.09,36.12,36.08,36.12,61448.0,27.6063,27.6293,27.5987,27.6293,61448.0
2016-07-21 14:00:00,36.11,36.12,36.09,36.1,108583.0,27.6216,27.6293,27.6063,27.614,108583.0
2016-07-21 14:10:00,36.09,36.1,36.08,36.09,104072.0,27.6063,27.614,27.5987,27.6063,104072.0
2016-07-21 14:20:00,36.09,36.12,36.09,36.1,95763.0,27.6063,27.6293,27.6063,27.614,95763.0
2016-07-21 14:30:00,36.11,36.12,36.09,36.09,69565.0,27.6216,27.6293,27.6063,27.6063,69565.0
2016-07-21 14:40:00,36.1,36.11,36.07,36.09,82948.0,27.614,27.6216,27.591,27.6063,82948.0
2016-07-21 14:50:00,36.09,36.09,36.07,36.07,58370.0,27.6063,27.6063,27.591,27.591,58370.0
2016-07-21 15:00:00,36.07,36.08,36.05,36.05,47258.0,27.591,27.5987,27.5757,27.5757,47258.0
2016-07-21 15:10:00,36.06,36.08,36.05,36.08,95657.0,27.5834,27.5987,27.5757,27.5987,95657.0
2016-07-21 15:20:00,36.08,36.11,36.08,36.11,170963.0,27.5987,27.6216,27.5987,27.6216,170963.0
2016-07-21 15:30:00,36.11,36.13,36.1,36.11,174719.0,27.6216,27.6369,27.614,27.6216,174719.0
2016-07-21 15:40:00,36.11,36.15,36.1,36.14,120314.0,27.6216,27.6522,27.614,27.6446,120314.0
2016-07-21 15:50:00,36.14,36.15,36.11,36.12,367445.0,27.6446,27.6522,27.6216,27.6293,367445.0
2016-07-22 09:30:00,36.21,36.21,36.13,36.13,175483.0,27.6981,27.6981,27.6369,27.6369,175483.0
2016-07-22 09:40:00,36.14,36.18,36.13,36.16,63443.0,27.6446,27.6752,27.6369,27.6599,63443.0
2016-07-22 09:50:00,36.16,36.18,36.12,36.13,54100.0,27.6599,27.6752,27.6293,27.6369,54100.0
2016-07-22 10:00:00,36.13,36.19,36.13,36.16,118824.0,27.6369,27.6828,27.6369,27.6599,118824.0
2016-07-22 10:10:00,36.16,36.16,36.11,36.12,102882.0,27.6599,27.6599,27.6216,27.6293,102882.0
2016-07-22 10:20:00,36.12,36.14,36.11,36.13,59722.0,27.6293,27.6446,27.6216,27.6369,59722.0
2016-07-22 10:30:00,36.13,36.16,36.11,36.13,196188.0,27.6369,27.6599,27.6216,27.6369,196188.0
2016-07-22 10:40:00,36.13,36.15,36.12,36.13,96904.0,27.6369,27.6522,27.6293,27.6369,96904.0
2016-07-22 10:50:00,36.14,36.15,36.11,36.13,103555.0,27.6446,27.6522,27.6216,27.6369,103555.0
2016-07-22 11:00:00,36.13,36.13,36.07,36.07,112398.0,27.6369,27.6369,27.591,27.591,112398.0
2016-07-22 11:10:00,36.07,36.1,36.06,36.07,67559.0,27.591,27.614,27.5834,27.591,67559.0
2016-07-22 11:20:00,36.06,36.09,36.05,36.07,287860.0,27.5834,27.6063,27.5757,27.591,287860.0
2016-07-22 11:30:00,36.07,36.09,36.06,36.09,89309.0,27.591,27.6063,27.5834,27.6063,89309.0
2016-07-22 11:40:00,36.09,36.1,36.07,36.09,89930.0,27.6063,27.614,27.591,27.6063,89930.0
2016-07-22 11:50:00,36.08,36.13,36.08,36.11,106949.0,27.5987,27.6369,27.5987,27.6216,106949.0
2016-07-22 12:00:00,36.11,36.13,36.11,36.11,188065.0,27.6216,27.6369,27.6216,27.6216,188065.0
2016-07-22 12:10:00,36.12,36.13,36.11,36.13,105987.0,27.6293,27.6369,27.6216,27.6369,105987.0
2016-07-22 12:20:00,36.12,36.15,36.12,36.15,315890.0,27.6293,27.6522,27.6293,27.6522,315890.0
2016-07-22 12:30:00,36.15,36.15,36.12,36.13,144157.0,27.6522,27.6522,27.6293,27.6369,144157.0
2016-07-22 12:40:00,36.12,36.14,36.12,36.13,35175.0,27.6293,27.6446,27.6293,27.6369,35175.0
2016-07-22 12:50:00,36.14,36.15,36.13,36.14,244583.0,27.6446,27.6522,27.6369,27.6446,244583.0
2016-07-22 13:00:00,36.14,36.14,36.12,36.14,97240.0,27.6446,27.6446,27.6293,27.6446,97240.0
2016-07-22 13:10:00,36.14,36.14,36.11,36.12,66670.0,27.6446,27.6446,27.6216,27.6293,66670.0
2016-07-22 13:20:00,36.12,36.14,36.12,36.13,108855.0,27.6293,27.6446,27.6293,27.6369,108855.0
2016-07-22 13:30:00,36.13,36.14,36.1,36.11,279014.0,27.6369,27.6446,27.614,27.6216,279014.0
2016-07-22 13:40:00,36.11,36.12,36.1,36.12,110278.0,27.6216,27.6293,27.614,27.6293,110278.0
2016-07-22 13:50:00,36.12,36.15,36.11,36.14,183310.0,27.6293,27.6522,27.6216,27.6446,183310.0
2016-07-22 14:00:00,36.14,36.14,36.11,36.14,134762.0,27.6446,27.6446,27.6216,27.6446,134762.0
2016-07-22 14:10:00,36.14,36.15,36.12,36.15,213805.0,27.6446,27.6522,27.6293,27.6522,213805.0
2016-07-22 14:20:00,36.15,36.15,36.12,36.14,308040.0,27.6522,27.6522,27.6293,27.6446,308040.0
2016-07-22 14:30:00,36.14,36.14,36.11,36.13,86469.0,27.6446,27.6446,27.6216,27.6369,86469.0
2016-07-22 14:40:00,36.13,36.14,36.12,36.13,129634.0,27.6369,27.6446,27.6293,27.6369,129634.0
2016-07-22 14:50:00,36.14,36.15,36.13,36.14,49146.0,27.6446,27.6522,27.6369,27.6446,49146.0
2016-07-22 15:00:00,36.14,36.14,36.12,36.14,86879.0,27.6446,27.6446,27.6293,27.6446,86879.0
2016-07-22 15:10:00,36.14,36.15,36.12,36.14,120017.0,27.6446,27.6522,27.6293,27.6446,120017.0
2016-07-22 15:20:00,36.15,36.17,36.14,36.14,65789.0,27.6522,27.6675,27.6446,27.6446,65789.0
2016-07-22 15:30:00,36.15,36.17,36.14,36.16,235066.0,27.6522,27.6675,27.6446,27.6599,235066.0
2016-07-22 15:40:00,36.16,36.17,36.16,36.17,97853.0,27.6599,27.6675,27.6599,27.6675,97853.0
2016-07-22 15:50:00,36.16,36.17,36.15,36.17,583559.0,27.6599,27.6675,27.6522,27.6675,583559.0
2016-07-25 09:30:00,36.2,36.21,36.13,36.17,205940.0,27.6905,27.6981,27.6369,27.6675,205940.0
2016-07-25 09:40:00,36.17,36.19,36.13,36.13,55558.0,27.6675,27.6828,27.6369,27.6369,55558.0
2016-07-25 09:50:00,36.13,36.16,36.12,36.12,82533.0,27.6369,27.6599,27.6293,27.6293,82533.0
2016-07-25 10:00:00,36.12,36.14,36.09,36.1,160441.0,27.6293,27.6446,27.6063,27.614,160441.0
2016-07-25 10:10:00,36.09,36.09,36.04,36.07,80226.0,27.6063,27.6063,27.5681,27.591,80226.0
2016-07-25 10:20:00,36.07,36.07,36.03,36.05,77833.0,27.591,27.591,27.5604,27.5757,77833.0
2016-07-25 10:30:00,36.04,36.07,36.03,36.06,94597.0,27.5681,27.591,27.5604,27.5834,94597.0
2016-07-25 10:40:00,36.06,36.07,36.02,36.04,115074.0,27.5834,27.591,27.5528,27.5681,115074.0
2016-07-25 10:50:00,36.03,36.06,36.03,36.04,114867.0,27.5604,27.5834,27.5604,27.5681,114867.0
2016-07-25 11:00:00,36.03,36.05,36.0,36.02,42778.0,27.5604,27.5757,27.5375,27.5528,42778.0
2016-07-25 11:10:00,36.01,36.06,36.01,36.04,81670.0,27.5451,27.5834,27.5451,27.5681,81670.0
2016-07-25 11:20:00,36.04,36.07,36.02,36.05,114629.0,27.5681,27.591,27.5528,27.5757,114629.0
2016-07-25 11:30:00,36.04,36.08,36.04,36.06,125751.0,27.5681,27.5987,27.5681,27.5834,125751.0
2016-07-25 11:40:00,36.06,36.06,36.03,36.04,59528.0,27.5834,27.5834,27.5604,27.5681,59528.0
2016-07-25 11:50:00,36.04,36.05,36.03,36.05,83476.0,27.5681,27.5757,27.5604,27.5757,83476.0
2016-07-25 12:00:00,36.04,36.06,36.03,36.04,123205.0,27.5681,27.5834,27.5604,27.5681,123205.0
2016-07-25 12:10:00,36.05,36.05,36.02,36.03,59488.0,27.5757,27.5757,27.5528,27.5604,59488.0
2016-07-25 12:20:00,36.03,36.05,36.02,36.03,68874.0,27.5604,27.5757,27.5528,27.5604,68874.0
2016-07-25 12:30:00,36.03,36.05,36.02,36.04,50668.0,27.5604,27.5757,27.5528,27.5681,50668.0
2016-07-25 12:40:00,36.04,36.07,36.03,36.06,32600.0,27.5681,27.591,27.5604,27.5834,32600.0
2016-07-25 12:50:00,36.06,36.09,36.06,36.07,50590.0,27.5834,27.6063,27.5834,27.591,50590.0
2016-07-25 13:00:00,36.07,36.08,36.05,36.06,51071.0,27.591,27.5987,27.5757,27.5834,51071.0
2016-07-25 13:10:00,36.05,36.08,36.05,36.06,58713.0,27.5757,27.5987,27.5757,27.5834,58713.0
2016-07-25 13:20:00,36.06,36.1,36.06,36.09,66898.0,27.5834,27.614,27.5834,27.6063,66898.0
2016-07-25 13:30:00,36.09,36.1,36.07,36.09,132426.0,27.6063,27.614,27.591,27.6063,132426.0
2016-07-25 13:40:00,36.09,36.1,36.08,36.09,70582.0,27.6063,27.614,27.5987,27.6063,70582.0
2016-07-25 13:50:00,36.09,36.11,36.08,36.1,77934.0,27.6063,27.6216,27.5987,27.614,77934.0
2016-07-25 14:00:00,36.1,36.13,36.1,36.12,107977.0,27.614,27.6369,27.614,27.6293,107977.0
2016-07-25 14:10:00,36.12,36.13,36.1,36.1,108898.0,27.6293,27.6369,27.614,27.614,108898.0
2016-07-25 14:20:00,36.11,36.11,36.08,36.08,50934.0,27.6216,27.6216,27.5987,27.5987,50934.0
2016-07-25 14:30:00,36.09,36.09,36.07,36.08,127284.0,27.6063,27.6063,27.591,27.5987,127284.0
2016-07-25 14:40:00,36.08,36.08,36.06,36.08,92442.0,27.5987,27.5987,27.5834,27.5987,92442.0
2016-07-25 14:50:00,36.07,36.08,36.06,36.06,40574.0,27.591,27.5987,27.5834,27.5834,40574.0
2016-07-25 15:00:00,36.07,36.08,36.05,36.06,91094.0,27.591,27.5987,27.5757,27.5834,91094.0
2016-07-25 15:10:00,36.06,36.07,36.05,36.05,125976.0,27.5834,27.591,27.5757,27.5757,125976.0
2016-07-25 15:20:00,36.05,36.08,36.05,36.07,127094.0,27.5757,27.5987,27.5757,27.591,127094.0
2016-07-25 15:30:00,36.07,36.09,36.07,36.09,164253.0,27.591,27.6063,27.591,27.6063,164253.0
2016-07-25 15:40:00,36.08,36.1,36.08,36.09,156585.0,27.5987,27.614,27.5987,27.6063,156585.0
2016-07-25 15:50:00,36.1,36.1,36.08,36.09,177234.0,27.614,27.614,27.5987,27.6063,177234.0
2016-07-26 09:30:00,36.23,36.3,36.23,36.29,170541.0,27.7134,27.767,27.7134,27.7593,170541.0
2016-07-26 09:40:00,36.29,36.36,36.29,36.36,45322.0,27.7593,27.8129,27.7593,27.8129,45322.0
2016-07-26 09:50:00,36.36,36.36,36.29,36.31,68823.0,27.8129,27.8129,27.7593,27.7746,68823.0
2016-07-26 10:00:00,36.31,36.32,36.27,36.27,208377.0,27.7746,27.7823,27.744,27.744,208377.0
2016-07-26 10:10:00,36.27,36.28,36.23,36.26,65287.0,27.744,27.7517,27.7134,27.7364,65287.0
2016-07-26 10:20:00,36.26,36.28,36.25,36.25,86658.0,27.7364,27.7517,27.7287,27.7287,86658.0
2016-07-26 10:30:00,36.26,36.28,36.22,36.23,49471.0,27.7364,27.7517,27.7058,27.7134,49471.0
2016-07-26 10:40:00,36.23,36.25,36.21,36.22,30672.0,27.7134,27.7287,27.6981,27.7058,30672.0
2016-07-26 10:50:00,36.23,36.23,36.14,36.14,70763.0,27.7134,27.7134,27.6446,27.6446,70763.0
2016-07-26 11:00:00,36.13,36.18,36.13,36.16,54206.0,27.6369,27.6752,27.6369,27.6599,54206.0
2016-07-26 11:10:00,36.16,36.2,36.15,36.2,100842.0,27.6599,27.6905,27.6522,27.6905,100842.0
2016-07-26 11:20:00,36.19,36.23,36.17,36.23,254318.0,27.6828,27.7134,27.6675,27.7134,254318.0
2016-07-26 11:30:00,36.23,36.23,36.19,36.2,138066.0,27.7134,27.7134,27.6828,27.6905,138066.0
2016-07-26 11:40:00,36.21,36.23,36.2,36.22,69225.0,27.6981,27.7134,27.6905,27.7058,69225.0
2016-07-26 11:50:00,36.21,36.26,36.21,36.23,258506.0,27.6981,27.7364,27.6981,27.7134,258506.0
2016-07-26 12:00:00,36.24,36.26,36.23,36.25,61196.0,27.7211,27.7364,27.7134,27.7287,61196.0
2016-07-26 12:10:00,36.24,36.25,36.22,36.24,101240.0,27.7211,27.7287,27.7058,27.7211,101240.0
2016-07-26 12:20:00,36.25,36.29,36.24,36.26,87096.0,27.7287,27.7593,27.7211,27.7364,87096.0
2016-07-26 12:30:00,36.27,36.27,36.25,36.25,44233.0,27.744,27.744,27.7287,27.7287,44233.0
2016-07-26 12:40:00,36.25,36.27,36.25,36.26,22736.0,27.7287,27.744,27.7287,27.7364,22736.0
2016-07-26 12:50:00,36.26,36.27,36.25,36.26,40884.0,27.7364,27.744,27.7287,27.7364,40884.0
2016-07-26 13:00:00,36.26,36.27,36.25,36.26,97313.0,27.7364,27.744,27.7287,27.7364,97313.0
2016-07-26 13:10:00,36.26,36.28,36.24,36.27,62747.0,27.7364,27.7517,27.7211,27.744,62747.0
2016-07-26 13:20:00,36.27,36.27,36.21,36.22,80160.0,27.744,27.744,27.6981,27.7058,80160.0
2016-07-26 13:30:00,36.23,36.24,36.21,36.24,79422.0,27.7134,27.7211,27.6981,27.7211,79422.0
2016-07-26 13:40:00,36.24,36.26,36.23,36.25,131714.0,27.7211,27.7364,27.7134,27.7287,131714.0
2016-07-26 13:50:00,36.24,36.25,36.23,36.23,51785.0,27.7211,27.7287,27.7134,27.7134,51785.0
2016-07-26 14:00:00,36.23,36.25,36.21,36.22,177544.0,27.7134,27.7287,27.6981,27.7058,177544.0
2016-07-26 14:10:00,36.22,36.23,36.2,36.22,133161.0,27.7058,27.7134,27.6905,27.7058,133161.0
2016-07-26 14:20:00,36.23,36.26,36.21,36.25,157793.0,27.7134,27.7364,27.6981,27.7287,157793.0
2016-07-26 14:30:00,36.25,36.27,36.24,36.26,137733.0,27.7287,27.744,27.7211,27.7364,137733.0
2016-07-26 14:40:00,36.26,36.27,36.25,36.26,91778.0,27.7364,27.744,27.7287,27.7364,91778.0
2016-07-26 14:50:00,36.25,36.26,36.23,36.23,61593.0,27.7287,27.7364,27.7134,27.7134,61593.0
2016-07-26 15:00:00,36.23,36.26,36.23,36.26,91954.0,27.7134,27.7364,27.7134,27.7364,91954.0
2016-07-26 15:10:00,36.26,36.28,36.25,36.25,99432.0,27.7364,27.7517,27.7287,27.7287,99432.0
2016-07-26 15:20:00,36.25,36.28,36.25,36.27,63096.0,27.7287,27.7517,27.7287,27.744,63096.0
2016-07-26 15:30:00,36.27,36.29,36.27,36.27,327620.0,27.744,27.7593,27.744,27.744,327620.0
2016-07-26 15:40:00,36.27,36.29,36.26,36.27,158246.0,27.744,27.7593,27.7364,27.744,158246.0
2016-07-26 15:50:00,36.27,36.28,36.24,36.25,301434.0,27.744,27.7517,27.7211,27.7287,301434.0
2016-07-27 09:30:00,36.43,36.47,36.42,36.47,195701.0,27.8664,27.897,27.8588,27.897,195701.0
2016-07-27 09:40:00,36.47,36.48,36.43,36.44,85004.0,27.897,27.9047,27.8664,27.8741,85004.0
2016-07-27 09:50:00,36.45,36.48,36.45,36.48,38004.0,27.8817,27.9047,27.8817,27.9047,38004.0
2016-07-27 10:00:00,36.47,36.48,36.45,36.46,161593.0,27.897,27.9047,27.8817,27.8894,161593.0
2016-07-27 10:10:00,36.46,36.48,36.45,36.46,72005.0,27.8894,27.9047,27.8817,27.8894,72005.0
2016-07-27 10:20:00,36.46,36.47,36.41,36.42,56138.0,27.8894,27.897,27.8511,27.8588,56138.0
2016-07-27 10:30:00,36.42,36.42,36.35,36.37,231824.0,27.8588,27.8588,27.8052,27.8205,231824.0
2016-07-27 10:40:00,36.37,36.37,36.32,36.33,70721.0,27.8205,27.8205,27.7823,27.7899,70721.0
2016-07-27 10:50:00,36.33,36.36,36.32,36.33,39856.0,27.7899,27.8129,27.7823,27.7899,39856.0
2016-07-27 11:00:00,36.33,36.35,36.32,36.34,44891.0,27.7899,27.8052,27.7823,27.7976,44891.0
2016-07-27 11:10:00,36.33,36.34,36.3,36.3,35875.0,27.7899,27.7976,27.767,27.767,35875.0
2016-07-27 11:20:00,36.3,36.33,36.28,36.33,349022.0,27.767,27.7899,27.7517,27.7899,349022.0
2016-07-27 11:30:00,36.32,36.33,36.23,36.24,147093.0,27.7823,27.7899,27.7134,27.7211,147093.0
2016-07-27 11:40:00,36.25,36.26,36.22,36.25,92029.0,27.7287,27.7364,27.7058,27.7287,92029.0
2016-07-27 11:50:00,36.24,36.26,36.2,36.22,107169.0,27.7211,27.7364,27.6905,27.7058,107169.0
2016-07-27 12:00:00,36.22,36.22,36.19,36.22,61669.0,27.7058,27.7058,27.6828,27.7058,61669.0
2016-07-27 12:10:00,36.21,36.24,36.21,36.23,96559.0,27.6981,27.7211,27.6981,27.7134,96559.0
2016-07-27 12:20:00,36.22,36.24,36.21,36.24,33627.0,27.7058,27.7211,27.6981,27.7211,33627.0
2016-07-27 12:30:00,36.23,36.24,36.22,36.24,585076.0,27.7134,27.7211,27.7058,27.7211,585076.0
2016-07-27 12:40:00,36.23,36.25,36.23,36.25,56296.0,27.7134,27.7287,27.7134,27.7287,56296.0
2016-07-27 12:50:00,36.24,36.25,36.22,36.24,71045.0,27.7211,27.7287,27.7058,27.7211,71045.0
2016-07-27 13:00:00,36.25,36.25,36.23,36.23,223210.0,27.7287,27.7287,27.7134,27.7134,223210.0
2016-07-27 13:10:00,36.23,36.24,36.21,36.21,121282.0,27.7134,27.7211,27.6981,27.6981,121282.0
2016-07-27 13:20:00,36.21,36.23,36.21,36.22,99784.0,27.6981,27.7134,27.6981,27.7058,99784.0
2016-07-27 13:30:00,36.21,36.24,36.21,36.23,53965.0,27.6981,27.7211,27.6981,27.7134,53965.0
2016-07-27 13:40:00,36.23,36.26,36.22,36.26,58455.0,27.7134,27.7364,27.7058,27.7364,58455.0
2016-07-27 13:50:00,36.26,36.27,36.22,36.24,146197.0,27.7364,27.744,27.7058,27.7211,146197.0
2016-07-27 14:00:00,36.24,36.25,36.13,36.2,198385.0,27.7211,27.7287,27.6369,27.6905,198385.0
2016-07-27 14:10:00,36.2,36.31,36.18,36.28,240592.0,27.6905,27.7746,27.6752,27.7517,240592.0
2016-07-27 14:20:00,36.29,36.35,36.28,36.28,89625.0,27.7593,27.8052,27.7517,27.7517,89625.0
2016-07-27 14:30:00,36.28,36.36,36.28,36.32,145491.0,27.7517,27.8129,27.7517,27.7823,145491.0
2016-07-27 14:40:00,36.32,36.35,36.31,36.35,90420.0,27.7823,27.8052,27.7746,27.8052,90420.0
2016-07-27 14:50:00,36.34,36.39,36.32,36.37,59483.0,27.7976,27.8358,27.7823,27.8205,59483.0
2016-07-27 15:00:00,36.37,36.46,36.37,36.44,146168.0,27.8205,27.8894,27.8205,27.8741,146168.0
2016-07-27 15:10:00,36.44,36.5,36.43,36.48,166082.0,27.8741,27.92,27.8664,27.9047,166082.0
2016-07-27 15:20:00,36.47,36.48,36.41,36.44,159114.0,27.897,27.9047,27.8511,27.8741,159114.0
2016-07-27 15:30:00,36.44,36.46,36.43,36.45,125559.0,27.8741,27.8894,27.8664,27.8817,125559.0
2016-07-27 15:40:00,36.45,36.47,36.38,36.39,147028.0,27.8817,27.897,27.8282,27.8358,147028.0
2016-07-27 15:50:00,36.38,36.41,36.37,36.39,186279.0,27.8282,27.8511,27.8205,27.8358,186279.0
2016-07-28 09:30:00,36.38,36.42,36.32,36.34,135250.0,27.8282,27.8588,27.7823,27.7976,135250.0
2016-07-28 09:40:00,36.33,36.38,36.31,36.38,81337.0,27.7899,27.8282,27.7746,27.8282,81337.0
2016-07-28 09:50:00,36.38,36.43,36.37,36.4,51429.0,27.8282,27.8664,27.8205,27.8435,51429.0
2016-07-28 10:00:00,36.41,36.43,36.38,36.41,190773.0,27.8511,27.8664,27.8282,27.8511,190773.0
2016-07-28 10:10:00,36.4,36.41,36.32,36.34,101110.0,27.8435,27.8511,27.7823,27.7976,101110.0
2016-07-28 10:20:00,36.34,36.37,36.33,36.36,74407.0,27.7976,27.8205,27.7899,27.8129,74407.0
2016-07-28 10:30:00,36.37,36.38,36.31,36.33,127579.0,27.8205,27.8282,27.7746,27.7899,127579.0
2016-07-28 10:40:00,36.33,36.37,36.32,36.35,107494.0,27.7899,27.8205,27.7823,27.8052,107494.0
2016-07-28 10:50:00,36.36,36.36,36.27,36.27,99093.0,27.8129,27.8129,27.744,27.744,99093.0
2016-07-28 11:00:00,36.27,36.31,36.27,36.29,123362.0,27.744,27.7746,27.744,27.7593,123362.0
2016-07-28 11:10:00,36.29,36.32,36.27,36.3,121139.0,27.7593,27.7823,27.744,27.767,121139.0
2016-07-28 11:20:00,36.3,36.32,36.29,36.29,112781.0,27.767,27.7823,27.7593,27.7593,112781.0
2016-07-28 11:30:00,36.29,36.31,36.22,36.26,302658.0,27.7593,27.7746,27.7058,27.7364,302658.0
2016-07-28 11:40:00,36.26,36.29,36.25,36.28,65122.0,27.7364,27.7593,27.7287,27.7517,65122.0
2016-07-28 11:50:00,36.28,36.3,36.27,36.3,97718.0,27.7517,27.767,27.744,27.767,97718.0
2016-07-28 12:00:00,36.3,36.31,36.29,36.3,35878.0,27.767,27.7746,27.7593,27.767,35878.0
2016-07-28 12:10:00,36.31,36.32,36.29,36.3,89987.0,27.7746,27.7823,27.7593,27.767,89987.0
2016-07-28 12:20:00,36.29,36.3,36.26,36.28,68896.0,27.7593,27.767,27.7364,27.7517,68896.0
2016-07-28 12:30:00,36.29,36.3,36.27,36.27,70219.0,27.7593,27.767,27.744,27.744,70219.0
2016-07-28 12:40:00,36.27,36.3,36.27,36.29,68994.0,27.744,27.767,27.744,27.7593,68994.0
2016-07-28 12:50:00,36.29,36.31,36.29,36.3,43122.0,27.7593,27.7746,27.7593,27.767,43122.0
2016-07-28 13:00:00,36.29,36.32,36.29,36.32,45716.0,27.7593,27.7823,27.7593,27.7823,45716.0
2016-07-28 13:10:00,36.32,36.33,36.31,36.33,73259.0,27.7823,27.7899,27.7746,27.7899,73259.0
2016-07-28 13:20:00,36.33,36.33,36.3,36.32,120768.0,27.7899,27.7899,27.767,27.7823,120768.0
2016-07-28 13:30:00,36.33,36.33,36.31,36.33,55144.0,27.7899,27.7899,27.7746,27.7899,55144.0
2016-07-28 13:40:00,36.33,36.35,36.31,36.34,104852.0,27.7899,27.8052,27.7746,27.7976,104852.0
2016-07-28 13:50:00,36.35,36.36,36.33,36.36,66189.0,27.8052,27.8129,27.7899,27.8129,66189.0
2016-07-28 14:00:00,36.36,36.37,36.35,36.36,97909.0,27.8129,27.8205,27.8052,27.8129,97909.0
2016-07-28 14:10:00,36.37,36.4,36.36,36.38,97281.0,27.8205,27.8435,27.8129,27.8282,97281.0
2016-07-28 14:20:00,36.38,36.4,36.37,36.38,84173.0,27.8282,27.8435,27.8205,27.8282,84173.0
2016-07-28 14:30:00,36.37,36.4,36.37,36.4,76929.0,27.8205,27.8435,27.8205,27.8435,76929.0
2016-07-28 14:40:00,36.4,36.41,36.38,36.39,113146.0,27.8435,27.8511,27.8282,27.8358,113146.0
2016-07-28 14:50:00,36.39,36.41,36.38,36.39,120198.0,27.8358,27.8511,27.8282,27.8358,120198.0
2016-07-28 15:00:00,36.39,36.42,36.39,36.41,111213.0,27.8358,27.8588,27.8358,27.8511,111213.0
2016-07-28 15:10:00,36.4,36.42,36.4,36.41,87084.0,27.8435,27.8588,27.8435,27.8511,87084.0
2016-07-28 15:20:00,36.41,36.42,36.4,36.41,67935.0,27.8511,27.8588,27.8435,27.8511,67935.0
2016-07-28 15:30:00,36.41,36.43,36.4,36.43,146509.0,27.8511,27.8664,27.8435,27.8664,146509.0
2016-07-28 15:40:00,36.43,36.45,36.42,36.45,123073.0,27.8664,27.8817,27.8588,27.8817,123073.0
2016-07-28 15:50:00,36.45,36.45,36.4,36.4,304009.0,27.8817,27.8817,27.8435,27.8435,304009.0
2016-07-29 09:30:00,36.72,36.76,36.68,36.73,82666.0,28.0882,28.1188,28.0576,28.0959,82666.0
2016-07-29 09:40:00,36.73,36.73,36.68,36.69,276540.0,28.0959,28.0959,28.0576,28.0653,276540.0
2016-07-29 09:50:00,36.69,36.71,36.66,36.7,210845.0,28.0653,28.0806,28.0423,28.0729,210845.0
2016-07-29 10:00:00,36.69,36.71,36.63,36.66,113947.0,28.0653,28.0806,28.0194,28.0423,113947.0
2016-07-29 10:10:00,36.66,36.69,36.65,36.68,190311.0,28.0423,28.0653,28.0347,28.0576,190311.0
2016-07-29 10:20:00,36.68,36.7,36.67,36.69,87043.0,28.0576,28.0729,28.05,28.0653,87043.0
2016-07-29 10:30:00,36.69,36.77,36.68,36.77,122591.0,28.0653,28.1265,28.0576,28.1265,122591.0
2016-07-29 10:40:00,36.77,36.82,36.75,36.82,104339.0,28.1265,28.1647,28.1112,28.1647,104339.0
2016-07-29 10:50:00,36.82,36.84,36.8,36.83,48567.0,28.1647,28.18,28.1494,28.1724,48567.0
2016-07-29 11:00:00,36.83,36.89,36.83,36.87,154775.0,28.1724,28.2183,28.1724,28.203,154775.0
2016-07-29 11:10:00,36.86,36.9,36.86,36.88,91462.0,28.1953,28.2259,28.1953,28.2106,91462.0
2016-07-29 11:20:00,36.88,36.9,36.84,36.85,95406.0,28.2106,28.2259,28.18,28.1877,95406.0
2016-07-29 11:30:00,36.85,36.91,36.83,36.9,93832.0,28.1877,28.2336,28.1724,28.2259,93832.0
2016-07-29 11:40:00,36.9,36.9,36.87,36.89,91327.0,28.2259,28.2259,28.203,28.2183,91327.0
2016-07-29 11:50:00,36.88,36.89,36.86,36.87,146316.0,28.2106,28.2183,28.1953,28.203,146316.0
2016-07-29 12:00:00,36.87,36.91,36.86,36.89,143213.0,28.203,28.2336,28.1953,28.2183,143213.0
2016-07-29 12:10:00,36.89,36.9,36.87,36.88,87973.0,28.2183,28.2259,28.203,28.2106,87973.0
2016-07-29 12:20:00,36.88,36.88,36.85,36.85,48337.0,28.2106,28.2106,28.1877,28.1877,48337.0
2016-07-29 12:30:00,36.85,36.86,36.83,36.84,31934.0,28.1877,28.1953,28.1724,28.18,31934.0
2016-07-29 12:40:00,36.84,36.84,36.8,36.82,72296.0,28.18,28.18,28.1494,28.1647,72296.0
2016-07-29 12:50:00,36.82,36.82,36.8,36.81,59850.0,28.1647,28.1647,28.1494,28.1571,59850.0
2016-07-29 13:00:00,36.82,36.83,36.8,36.83,46392.0,28.1647,28.1724,28.1494,28.1724,46392.0
2016-07-29 13:10:00,36.83,36.84,36.81,36.82,197517.0,28.1724,28.18,28.1571,28.1647,197517.0
2016-07-29 13:20:00,36.81,36.84,36.81,36.84,25234.0,28.1571,28.18,28.1571,28.18,25234.0
2016-07-29 13:30:00,36.84,36.85,36.83,36.84,79761.0,28.18,28.1877,28.1724,28.18,79761.0
2016-07-29 13:40:00,36.84,36.85,36.82,36.84,56071.0,28.18,28.1877,28.1647,28.18,56071.0
2016-07-29 13:50:00,36.84,36.86,36.84,36.86,42717.0,28.18,28.1953,28.18,28.1953,42717.0
2016-07-29 14:00:00,36.85,36.86,36.85,36.86,57455.0,28.1877,28.1953,28.1877,28.1953,57455.0
2016-07-29 14:10:00,36.85,36.87,36.85,36.87,56646.0,28.1877,28.203,28.1877,28.203,56646.0
2016-07-29 14:20:00,36.87,36.89,36.86,36.89,119463.0,28.203,28.2183,28.1953,28.2183,119463.0
2016-07-29 14:30:00,36.89,36.89,36.85,36.86,71925.0,28.2183,28.2183,28.1877,28.1953,71925.0
2016-07-29 14:40:00,36.85,36.87,36.85,36.87,149824.0,28.1877,28.203,28.1877,28.203,149824.0
2016-07-29 14:50:00,36.86,36.87,36.85,36.86,457604.0,28.1953,28.203,28.1877,28.1953,457604.0
2016-07-29 15:00:00,36.87,36.87,36.84,36.86,72731.0,28.203,28.203,28.18,28.1953,72731.0
2016-07-29 15:10:00,36.86,36.86,36.84,36.86,83534.0,28.1953,28.1953,28.18,28.1953,83534.0
2016-07-29 15:20:00,36.85,36.86,36.84,36.84,72705.0,28.1877,28.1953,28.18,28.18,72705.0
2016-07-29 15:30:00,36.84,36.86,36.83,36.83,192764.0,28.18,28.1953,28.1724,28.1724,192764.0
2016-07-29 15:40:00,36.83,36.89,36.83,36.88,182280.0,28.1724,28.2183,28.1724,28.2106,182280.0
2016-07-29 15:50:00,36.88,36.89,36.84,36.84,674057.0,28.2106,28.2183,28.18,28.18,674057.0
2016-08-01 09:30:00,36.77,36.78,36.67,36.67,578268.0,28.1265,28.1341,28.05,28.05,578268.0
2016-08-01 09:40:00,36.66,36.72,36.66,36.69,210353.0,28.0423,28.0882,28.0423,28.0653,210353.0
2016-08-01 09:50:00,36.69,36.71,36.67,36.71,230973.0,28.0653,28.0806,28.05,28.0806,230973.0
2016-08-01 10:00:00,36.7,36.74,36.68,36.73,1219370.0,28.0729,28.1035,28.0576,28.0959,1219370.0
2016-08-01 10:10:00,36.72,36.77,36.72,36.76,813038.0,28.0882,28.1265,28.0882,28.1188,813038.0
2016-08-01 10:20:00,36.76,36.77,36.74,36.75,566172.0,28.1188,28.1265,28.1035,28.1112,566172.0
2016-08-01 10:30:00,36.75,36.76,36.71,36.71,297016.0,28.1112,28.1188,28.0806,28.0806,297016.0
2016-08-01 10:40:00,36.72,36.75,36.71,36.74,180550.0,28.0882,28.1112,28.0806,28.1035,180550.0
2016-08-01 10:50:00,36.73,36.75,36.72,36.74,89195.0,28.0959,28.1112,28.0882,28.1035,89195.0
2016-08-01 11:00:00,36.74,36.79,36.73,36.79,142192.0,28.1035,28.1418,28.0959,28.1418,142192.0
2016-08-01 11:10:00,36.79,36.81,36.78,36.79,143349.0,28.1418,28.1571,28.1341,28.1418,143349.0
2016-08-01 11:20:00,36.79,36.82,36.77,36.77,163307.0,28.1418,28.1647,28.1265,28.1265,163307.0
2016-08-01 11:30:00,36.77,36.78,36.74,36.77,201863.0,28.1265,28.1341,28.1035,28.1265,201863.0
2016-08-01 11:40:00,36.76,36.76,36.74,36.74,204178.0,28.1188,28.1188,28.1035,28.1035,204178.0
2016-08-01 11:50:00,36.73,36.73,36.7,36.72,69482.0,28.0959,28.0959,28.0729,28.0882,69482.0
2016-08-01 12:00:00,36.71,36.71,36.66,36.67,138501.0,28.0806,28.0806,28.0423,28.05,138501.0
2016-08-01 12:10:00,36.66,36.67,36.61,36.63,113598.0,28.0423,28.05,28.0041,28.0194,113598.0
2016-08-01 12:20:00,36.63,36.63,36.6,36.63,101486.0,28.0194,28.0194,27.9964,28.0194,101486.0
2016-08-01 12:30:00,36.63,36.66,36.61,36.65,395031.0,28.0194,28.0423,28.0041,28.0347,395031.0
2016-08-01 12:40:00,36.65,36.65,36.62,36.63,104933.0,28.0347,28.0347,28.0117,28.0194,104933.0
2016-08-01 12:50:00,36.64,36.64,36.62,36.63,116774.0,28.027,28.027,28.0117,28.0194,116774.0
2016-08-01 13:00:00,36.64,36.65,36.61,36.63,92876.0,28.027,28.0347,28.0041,28.0194,92876.0
2016-08-01 13:10:00,36.62,36.65,36.62,36.63,137338.0,28.0117,28.0347,28.0117,28.0194,137338.0
2016-08-01 13:20:00,36.63,36.65,36.63,36.64,68483.0,28.0194,28.0347,28.0194,28.027,68483.0
2016-08-01 13:30:00,36.64,36.65,36.62,36.63,124424.0,28.027,28.0347,28.0117,28.0194,124424.0
2016-08-01 13:40:00,36.64,36.64,36.61,36.62,98730.0,28.027,28.027,28.0041,28.0117,98730.0
2016-08-01 13:50:00,36.62,36.65,36.61,36.65,147791.0,28.0117,28.0347,28.0041,28.0347,147791.0
2016-08-01 14:00:00,36.65,36.66,36.64,36.65,153853.0,28.0347,28.0423,28.027,28.0347,153853.0
2016-08-01 14:10:00,36.65,36.65,36.62,36.64,166206.0,28.0347,28.0347,28.0117,28.027,166206.0
2016-08-01 14:20:00,36.64,36.65,36.61,36.62,180701.0,28.027,28.0347,28.0041,28.0117,180701.0
2016-08-01 14:30:00,36.62,36.64,36.61,36.64,204120.0,28.0117,28.027,28.0041,28.027,204120.0
2016-08-01 14:40:00,36.63,36.65,36.61,36.64,199023.0,28.0194,28.0347,28.0041,28.027,199023.0
2016-08-01 14:50:00,36.65,36.66,36.62,36.66,235029.0,28.0347,28.0423,28.0117,28.0423,235029.0
2016-08-01 15:00:00,36.66,36.66,36.62,36.62,215170.0,28.0423,28.0423,28.0117,28.0117,215170.0
2016-08-01 15:10:00,36.62,36.64,36.6,36.61,201769.0,28.0117,28.027,27.9964,28.0041,201769.0
2016-08-01 15:20:00,36.61,36.61,36.58,36.59,308343.0,28.0041,28.0041,27.9811,27.9888,308343.0
2016-08-01 15:30:00,36.59,36.64,36.58,36.64,276060.0,27.9888,28.027,27.9811,28.027,276060.0
2016-08-01 15:40:00,36.64,36.66,36.63,36.64,544236.0,28.027,28.0423,28.0194,28.027,544236.0
2016-08-01 15:50:00,36.64,36.64,36.6,36.61,879579.0,28.027,28.027,27.9964,28.0041,879579.0
2016-08-02 09:30:00,36.6,36.6,36.5,36.52,182072.0,27.9964,27.9964,27.92,27.9352,182072.0
2016-08-02 09:40:00,36.51,36.55,36.5,36.53,182824.0,27.9276,27.9582,27.92,27.9429,182824.0
2016-08-02 09:50:00,36.52,36.54,36.5,36.53,180587.0,27.9352,27.9505,27.92,27.9429,180587.0
2016-08-02 10:00:00,36.52,36.53,36.48,36.5,248126.0,27.9352,27.9429,27.9047,27.92,248126.0
2016-08-02 10:10:00,36.5,36.51,36.44,36.45,230388.0,27.92,27.9276,27.8741,27.8817,230388.0
2016-08-02 10:20:00,36.45,36.47,36.43,36.47,93738.0,27.8817,27.897,27.8664,27.897,93738.0
2016-08-02 10:30:00,36.46,36.47,36.43,36.44,120810.0,27.8894,27.897,27.8664,27.8741,120810.0
2016-08-02 10:40:00,36.44,36.44,36.37,36.38,212954.0,27.8741,27.8741,27.8205,27.8282,212954.0
2016-08-02 10:50:00,36.38,36.4,36.34,36.34,101534.0,27.8282,27.8435,27.7976,27.7976,101534.0
2016-08-02 11:00:00,36.34,36.41,36.34,36.4,146395.0,27.7976,27.8511,27.7976,27.8435,146395.0
2016-08-02 11:10:00,36.4,36.42,36.38,36.38,338194.0,27.8435,27.8588,27.8282,27.8282,338194.0
2016-08-02 11:20:00,36.39,36.45,36.38,36.39,328512.0,27.8358,27.8817,27.8282,27.8358,328512.0
2016-08-02 11:30:00,36.38,36.41,36.37,36.38,164777.0,27.8282,27.8511,27.8205,27.8282,164777.0
2016-08-02 11:40:00,36.39,36.42,36.38,36.41,96112.0,27.8358,27.8588,27.8282,27.8511,96112.0
2016-08-02 11:50:00,36.41,36.43,36.38,36.39,84192.0,27.8511,27.8664,27.8282,27.8358,84192.0
2016-08-02 12:00:00,36.39,36.4,36.35,36.37,155907.0,27.8358,27.8435,27.8052,27.8205,155907.0
2016-08-02 12:10:00,36.38,36.42,36.36,36.4,93090.0,27.8282,27.8588,27.8129,27.8435,93090.0
2016-08-02 12:20:00,36.4,36.42,36.39,36.4,69889.0,27.8435,27.8588,27.8358,27.8435,69889.0
2016-08-02 12:30:00,36.4,36.41,36.39,36.41,105861.0,27.8435,27.8511,27.8358,27.8511,105861.0
2016-08-02 12:40:00,36.4,36.42,36.4,36.4,113390.0,27.8435,27.8588,27.8435,27.8435,113390.0
2016-08-02 12:50:00,36.41,36.41,36.34,36.36,80465.0,27.8511,27.8511,27.7976,27.8129,80465.0
2016-08-02 13:00:00,36.36,36.36,36.31,36.32,71253.0,27.8129,27.8129,27.7746,27.7823,71253.0
2016-08-02 13:10:00,36.32,36.34,36.31,36.33,165235.0,27.7823,27.7976,27.7746,27.7899,165235.0
2016-08-02 13:20:00,36.33,36.36,36.33,36.36,68880.0,27.7899,27.8129,27.7899,27.8129,68880.0
2016-08-02 13:30:00,36.35,36.36,36.31,36.32,84442.0,27.8052,27.8129,27.7746,27.7823,84442.0
2016-08-02 13:40:00,36.31,36.34,36.29,36.34,54934.0,27.7746,27.7976,27.7593,27.7976,54934.0
2016-08-02 13:50:00,36.34,36.34,36.32,36.34,204676.0,27.7976,27.7976,27.7823,27.7976,204676.0
2016-08-02 14:00:00,36.33,36.4,36.32,36.39,610748.0,27.7899,27.8435,27.7823,27.8358,610748.0
2016-08-02 14:10:00,36.39,36.4,36.37,36.39,138880.0,27.8358,27.8435,27.8205,27.8358,138880.0
2016-08-02 14:20:00,36.39,36.41,36.37,36.38,121777.0,27.8358,27.8511,27.8205,27.8282,121777.0
2016-08-02 14:30:00,36.39,36.41,36.38,36.38,118755.0,27.8358,27.8511,27.8282,27.8282,118755.0
2016-08-02 14:40:00,36.39,36.43,36.38,36.42,167840.0,27.8358,27.8664,27.8282,27.8588,167840.0
2016-08-02 14:50:00,36.42,36.42,36.39,36.41,163140.0,27.8588,27.8588,27.8358,27.8511,163140.0
2016-08-02 15:00:00,36.41,36.42,36.39,36.39,196011.0,27.8511,27.8588,27.8358,27.8358,196011.0
2016-08-02 15:10:00,36.4,36.41,36.38,36.4,86517.0,27.8435,27.8511,27.8282,27.8435,86517.0
2016-08-02 15:20:00,36.4,36.42,36.39,36.4,159582.0,27.8435,27.8588,27.8358,27.8435,159582.0
2016-08-02 15:30:00,36.41,36.43,36.39,36.43,268826.0,27.8511,27.8664,27.8358,27.8664,268826.0
2016-08-02 15:40:00,36.42,36.45,36.39,36.44,290766.0,27.8588,27.8817,27.8358,27.8741,290766.0
2016-08-02 15:50:00,36.43,36.45,36.43,36.44,309730.0,27.8664,27.8817,27.8664,27.8741,309730.0
2016-08-03 09:30:00,36.16,36.19,36.1,36.15,247469.0,27.6599,27.6828,27.614,27.6522,247469.0
2016-08-03 09:40:00,36.15,36.2,36.15,36.18,109355.0,27.6522,27.6905,27.6522,27.6752,109355.0
2016-08-03 09:50:00,36.17,36.18,36.15,36.17,118241.0,27.6675,27.6752,27.6522,27.6675,118241.0
2016-08-03 10:00:00,36.17,36.23,36.16,36.21,121824.0,27.6675,27.7134,27.6599,27.6981,121824.0
2016-08-03 10:10:00,36.21,36.25,36.19,36.21,278540.0,27.6981,27.7287,27.6828,27.6981,278540.0
2016-08-03 10:20:00,36.21,36.22,36.19,36.2,438542.0,27.6981,27.7058,27.6828,27.6905,438542.0
2016-08-03 10:30:00,36.2,36.25,36.13,36.23,199268.0,27.6905,27.7287,27.6369,27.7134,199268.0
2016-08-03 10:40:00,36.23,36.25,36.21,36.23,104003.0,27.7134,27.7287,27.6981,27.7134,104003.0
2016-08-03 10:50:00,36.23,36.25,36.2,36.2,135988.0,27.7134,27.7287,27.6905,27.6905,135988.0
2016-08-03 11:00:00,36.21,36.23,36.19,36.21,185768.0,27.6981,27.7134,27.6828,27.6981,185768.0
2016-08-03 11:10:00,36.21,36.24,36.2,36.21,49415.0,27.6981,27.7211,27.6905,27.6981,49415.0
2016-08-03 11:20:00,36.21,36.26,36.21,36.22,106077.0,27.6981,27.7364,27.6981,27.7058,106077.0
2016-08-03 11:30:00,36.22,36.26,36.21,36.22,132503.0,27.7058,27.7364,27.6981,27.7058,132503.0
2016-08-03 11:40:00,36.23,36.23,36.19,36.2,108984.0,27.7134,27.7134,27.6828,27.6905,108984.0
2016-08-03 11:50:00,36.21,36.25,36.2,36.23,107980.0,27.6981,27.7287,27.6905,27.7134,107980.0
2016-08-03 12:00:00,36.24,36.25,36.22,36.25,132589.0,27.7211,27.7287,27.7058,27.7287,132589.0
2016-08-03 12:10:00,36.25,36.26,36.24,36.25,109171.0,27.7287,27.7364,27.7211,27.7287,109171.0
2016-08-03 12:20:00,36.26,36.26,36.22,36.23,113304.0,27.7364,27.7364,27.7058,27.7134,113304.0
2016-08-03 12:30:00,36.23,36.26,36.23,36.26,39998.0,27.7134,27.7364,27.7134,27.7364,39998.0
2016-08-03 12:40:00,36.26,36.28,36.25,36.27,70095.0,27.7364,27.7517,27.7287,27.744,70095.0
2016-08-03 12:50:00,36.27,36.27,36.26,36.26,121052.0,27.744,27.744,27.7364,27.7364,121052.0
2016-08-03 13:00:00,36.26,36.27,36.26,36.27,66604.0,27.7364,27.744,27.7364,27.744,66604.0
2016-08-03 13:10:00,36.26,36.27,36.24,36.25,52244.0,27.7364,27.744,27.7211,27.7287,52244.0
2016-08-03 13:20:00,36.25,36.26,36.24,36.26,97523.0,27.7287,27.7364,27.7211,27.7364,97523.0
2016-08-03 13:30:00,36.26,36.26,36.24,36.25,309932.0,27.7364,27.7364,27.7211,27.7287,309932.0
2016-08-03 13:40:00,36.25,36.26,36.23,36.23,59762.0,27.7287,27.7364,27.7134,27.7134,59762.0
2016-08-03 13:50:00,36.24,36.24,36.2,36.22,153902.0,27.7211,27.7211,27.6905,27.7058,153902.0
2016-08-03 14:00:00,36.22,36.23,36.2,36.23,199258.0,27.7058,27.7134,27.6905,27.7134,199258.0
2016-08-03 14:10:00,36.23,36.24,36.19,36.19,149084.0,27.7134,27.7211,27.6828,27.6828,149084.0
2016-08-03 14:20:00,36.2,36.22,36.19,36.2,108015.0,27.6905,27.7058,27.6828,27.6905,108015.0
2016-08-03 14:30:00,36.2,36.21,36.17,36.2,271452.0,27.6905,27.6981,27.6675,27.6905,271452.0
2016-08-03 14:40:00,36.19,36.2,36.19,36.2,87525.0,27.6828,27.6905,27.6828,27.6905,87525.0
2016-08-03 14:50:00,36.19,36.22,36.19,36.21,133794.0,27.6828,27.7058,27.6828,27.6981,133794.0
2016-08-03 15:00:00,36.22,36.24,36.21,36.23,154537.0,27.7058,27.7211,27.6981,27.7134,154537.0
2016-08-03 15:10:00,36.23,36.25,36.23,36.25,133867.0,27.7134,27.7287,27.7134,27.7287,133867.0
2016-08-03 15:20:00,36.25,36.28,36.23,36.27,285306.0,27.7287,27.7517,27.7134,27.744,285306.0
2016-08-03 15:30:00,36.27,36.28,36.26,36.27,117861.0,27.744,27.7517,27.7364,27.744,117861.0
2016-08-03 15:40:00,36.27,36.28,36.25,36.28,261835.0,27.744,27.7517,27.7287,27.7517,261835.0
2016-08-03 15:50:00,36.27,36.31,36.27,36.29,420554.0,27.744,27.7746,27.744,27.7593,420554.0
2016-08-04 09:30:00,36.45,36.47,36.39,36.47,252173.0,27.8817,27.897,27.8358,27.897,252173.0
2016-08-04 09:40:00,36.47,36.49,36.43,36.46,74687.0,27.897,27.9123,27.8664,27.8894,74687.0
2016-08-04 09:50:00,36.46,36.48,36.38,36.39,109454.0,27.8894,27.9047,27.8282,27.8358,109454.0
2016-08-04 10:00:00,36.39,36.41,36.36,36.38,158078.0,27.8358,27.8511,27.8129,27.8282,158078.0
2016-08-04 10:10:00,36.37,36.44,36.37,36.42,110191.0,27.8205,27.8741,27.8205,27.8588,110191.0
2016-08-04 10:20:00,36.42,36.44,36.4,36.44,70667.0,27.8588,27.8741,27.8435,27.8741,70667.0
2016-08-04 10:30:00,36.44,36.47,36.43,36.45,97367.0,27.8741,27.897,27.8664,27.8817,97367.0
2016-08-04 10:40:00,36.45,36.46,36.42,36.44,111817.0,27.8817,27.8894,27.8588,27.8741,111817.0
2016-08-04 10:50:00,36.44,36.48,36.43,36.48,125313.0,27.8741,27.9047,27.8664,27.9047,125313.0
2016-08-04 11:00:00,36.47,36.49,36.45,36.47,1140705.0,27.897,27.9123,27.8817,27.897,1140705.0
2016-08-04 11:10:00,36.47,36.48,36.43,36.45,75016.0,27.897,27.9047,27.8664,27.8817,75016.0
2016-08-04 11:20:00,36.45,36.47,36.44,36.45,85515.0,27.8817,27.897,27.8741,27.8817,85515.0
2016-08-04 11:30:00,36.45,36.48,36.44,36.47,102252.0,27.8817,27.9047,27.8741,27.897,102252.0
2016-08-04 11:40:00,36.48,36.49,36.45,36.48,52495.0,27.9047,27.9123,27.8817,27.9047,52495.0
2016-08-04 11:50:00,36.48,36.53,36.47,36.52,150015.0,27.9047,27.9429,27.897,27.9352,150015.0
2016-08-04 12:00:00,36.52,36.54,36.52,36.52,87287.0,27.9352,27.9505,27.9352,27.9352,87287.0
2016-08-04 12:10:00,36.53,36.53,36.5,36.51,89847.0,27.9429,27.9429,27.92,27.9276,89847.0
2016-08-04 12:20:00,36.5,36.52,36.49,36.51,408680.0,27.92,27.9352,27.9123,27.9276,408680.0
2016-08-04 12:30:00,36.51,36.53,36.51,36.51,377641.0,27.9276,27.9429,27.9276,27.9276,377641.0
2016-08-04 12:40:00,36.51,36.54,36.51,36.53,89007.0,27.9276,27.9505,27.9276,27.9429,89007.0
2016-08-04 12:50:00,36.53,36.54,36.51,36.51,33250.0,27.9429,27.9505,27.9276,27.9276,33250.0
2016-08-04 13:00:00,36.52,36.52,36.48,36.49,40308.0,27.9352,27.9352,27.9047,27.9123,40308.0
2016-08-04 13:10:00,36.49,36.5,36.47,36.49,103729.0,27.9123,27.92,27.897,27.9123,103729.0
2016-08-04 13:20:00,36.48,36.49,36.47,36.48,108049.0,27.9047,27.9123,27.897,27.9047,108049.0
2016-08-04 13:30:00,36.48,36.49,36.47,36.48,189888.0,27.9047,27.9123,27.897,27.9047,189888.0
2016-08-04 13:40:00,36.48,36.5,36.47,36.5,81484.0,27.9047,27.92,27.897,27.92,81484.0
2016-08-04 13:50:00,36.5,36.51,36.48,36.5,216809.0,27.92,27.9276,27.9047,27.92,216809.0
2016-08-04 14:00:00,36.5,36.52,36.49,36.52,345360.0,27.92,27.9352,27.9123,27.9352,345360.0
2016-08-04 14:10:00,36.52,36.52,36.47,36.47,213081.0,27.9352,27.9352,27.897,27.897,213081.0
2016-08-04 14:20:00,36.47,36.5,36.47,36.49,139134.0,27.897,27.92,27.897,27.9123,139134.0
2016-08-04 14:30:00,36.5,36.5,36.49,36.5,215989.0,27.92,27.92,27.9123,27.92,215989.0
2016-08-04 14:40:00,36.49,36.5,36.48,36.49,85290.0,27.9123,27.92,27.9047,27.9123,85290.0
2016-08-04 14:50:00,36.5,36.51,36.49,36.5,87534.0,27.92,27.9276,27.9123,27.92,87534.0
2016-08-04 15:00:00,36.5,36.51,36.49,36.51,68137.0,27.92,27.9276,27.9123,27.9276,68137.0
2016-08-04 15:10:00,36.51,36.51,36.49,36.49,155021.0,27.9276,27.9276,27.9123,27.9123,155021.0
2016-08-04 15:20:00,36.5,36.51,36.48,36.5,149435.0,27.92,27.9276,27.9047,27.92,149435.0
2016-08-04 15:30:00,36.5,36.53,36.5,36.52,67945.0,27.92,27.9429,27.92,27.9352,67945.0
2016-08-04 15:40:00,36.53,36.53,36.51,36.52,94887.0,27.9429,27.9429,27.9276,27.9352,94887.0
2016-08-04 15:50:00,36.51,36.53,36.49,36.52,657108.0,27.9276,27.9429,27.9123,27.9352,657108.0
2016-08-05 09:30:00,36.52,36.55,36.46,36.52,192276.0,27.9352,27.9582,27.8894,27.9352,192276.0
2016-08-05 09:40:00,36.53,36.55,36.5,36.52,161306.0,27.9429,27.9582,27.92,27.9352,161306.0
2016-08-05 09:50:00,36.53,36.58,36.52,36.55,99200.0,27.9429,27.9811,27.9352,27.9582,99200.0
2016-08-05 10:00:00,36.56,36.58,36.55,36.57,242297.0,27.9658,27.9811,27.9582,27.9735,242297.0
2016-08-05 10:10:00,36.57,36.59,36.54,36.56,84098.0,27.9735,27.9888,27.9505,27.9658,84098.0
2016-08-05 10:20:00,36.56,36.57,36.53,36.53,78984.0,27.9658,27.9735,27.9429,27.9429,78984.0
2016-08-05 10:30:00,36.53,36.55,36.51,36.52,75811.0,27.9429,27.9582,27.9276,27.9352,75811.0
2016-08-05 10:40:00,36.51,36.56,36.51,36.55,71219.0,27.9276,27.9658,27.9276,27.9582,71219.0
2016-08-05 10:50:00,36.55,36.59,36.54,36.58,53959.0,27.9582,27.9888,27.9505,27.9811,53959.0
2016-08-05 11:00:00,36.59,36.63,36.57,36.63,97901.0,27.9888,28.0194,27.9735,28.0194,97901.0
2016-08-05 11:10:00,36.63,36.64,36.61,36.63,65518.0,28.0194,28.027,28.0041,28.0194,65518.0
2016-08-05 11:20:00,36.63,36.63,36.59,36.59,64777.0,28.0194,28.0194,27.9888,27.9888,64777.0
2016-08-05 11:30:00,36.6,36.62,36.59,36.59,193334.0,27.9964,28.0117,27.9888,27.9888,193334.0
2016-08-05 11:40:00,36.6,36.62,36.59,36.62,67671.0,27.9964,28.0117,27.9888,28.0117,67671.0
2016-08-05 11:50:00,36.62,36.62,36.58,36.58,99253.0,28.0117,28.0117,27.9811,27.9811,99253.0
2016-08-05 12:00:00,36.59,36.61,36.58,36.6,84610.0,27.9888,28.0041,27.9811,27.9964,84610.0
2016-08-05 12:10:00,36.61,36.63,36.6,36.61,82910.0,28.0041,28.0194,27.9964,28.0041,82910.0
2016-08-05 12:20:00,36.61,36.63,36.6,36.63,48288.0,28.0041,28.0194,27.9964,28.0194,48288.0
2016-08-05 12:30:00,36.62,36.63,36.61,36.62,40999.0,28.0117,28.0194,28.0041,28.0117,40999.0
2016-08-05 12:40:00,36.61,36.62,36.61,36.61,26592.0,28.0041,28.0117,28.0041,28.0041,26592.0
2016-08-05 12:50:00,36.62,36.63,36.61,36.61,40813.0,28.0117,28.0194,28.0041,28.0041,40813.0
2016-08-05 13:00:00,36.62,36.63,36.61,36.61,35379.0,28.0117,28.0194,28.0041,28.0041,35379.0
2016-08-05 13:10:00,36.62,36.64,36.61,36.63,73646.0,28.0117,28.027,28.0041,28.0194,73646.0
2016-08-05 13:20:00,36.63,36.64,36.62,36.62,47372.0,28.0194,28.027,28.0117,28.0117,47372.0
2016-08-05 13:30:00,36.63,36.63,36.62,36.62,75066.0,28.0194,28.0194,28.0117,28.0117,75066.0
2016-08-05 13:40:00,36.62,36.64,36.62,36.64,59814.0,28.0117,28.027,28.0117,28.027,59814.0
2016-08-05 13:50:00,36.64,36.64,36.63,36.64,38410.0,28.027,28.027,28.0194,28.027,38410.0
2016-08-05 14:00:00,36.64,36.65,36.62,36.64,112544.0,28.027,28.0347,28.0117,28.027,112544.0
2016-08-05 14:10:00,36.64,36.65,36.63,36.64,107235.0,28.027,28.0347,28.0194,28.027,107235.0
2016-08-05 14:20:00,36.64,36.64,36.62,36.62,171893.0,28.027,28.027,28.0117,28.0117,171893.0
2016-08-05 14:30:00,36.63,36.64,36.62,36.64,57643.0,28.0194,28.027,28.0117,28.027,57643.0
2016-08-05 14:40:00,36.64,36.64,36.62,36.63,125095.0,28.027,28.027,28.0117,28.0194,125095.0
2016-08-05 14:50:00,36.63,36.64,36.62,36.64,187579.0,28.0194,28.027,28.0117,28.027,187579.0
2016-08-05 15:00:00,36.63,36.66,36.63,36.66,85465.0,28.0194,28.0423,28.0194,28.0423,85465.0
2016-08-05 15:10:00,36.65,36.66,36.64,36.65,93109.0,28.0347,28.0423,28.027,28.0347,93109.0
2016-08-05 15:20:00,36.65,36.65,36.63,36.65,104571.0,28.0347,28.0347,28.0194,28.0347,104571.0
2016-08-05 15:30:00,36.65,36.65,36.63,36.64,86137.0,28.0347,28.0347,28.0194,28.027,86137.0
2016-08-05 15:40:00,36.64,36.65,36.63,36.64,138236.0,28.027,28.0347,28.0194,28.027,138236.0
2016-08-05 15:50:00,36.65,36.65,36.63,36.63,296398.0,28.0347,28.0347,28.0194,28.0194,296398.0
2016-08-08 09:30:00,36.74,36.77,36.71,36.74,165450.0,28.1035,28.1265,28.0806,28.1035,165450.0
2016-08-08 09:40:00,36.75,36.78,36.74,36.77,74873.0,28.1112,28.1341,28.1035,28.1265,74873.0
2016-08-08 09:50:00,36.77,36.78,36.74,36.76,73454.0,28.1265,28.1341,28.1035,28.1188,73454.0
2016-08-08 10:00:00,36.76,36.76,36.73,36.76,236388.0,28.1188,28.1188,28.0959,28.1188,236388.0
2016-08-08 10:10:00,36.76,36.78,36.74,36.77,194561.0,28.1188,28.1341,28.1035,28.1265,194561.0
2016-08-08 10:20:00,36.77,36.77,36.71,36.73,75387.0,28.1265,28.1265,28.0806,28.0959,75387.0
2016-08-08 10:30:00,36.73,36.75,36.72,36.74,75974.0,28.0959,28.1112,28.0882,28.1035,75974.0
2016-08-08 10:40:00,36.74,36.76,36.73,36.73,50053.0,28.1035,28.1188,28.0959,28.0959,50053.0
2016-08-08 10:50:00,36.74,36.74,36.71,36.72,36248.0,28.1035,28.1035,28.0806,28.0882,36248.0
2016-08-08 11:00:00,36.73,36.76,36.72,36.75,92779.0,28.0959,28.1188,28.0882,28.1112,92779.0
2016-08-08 11:10:00,36.75,36.76,36.72,36.73,80038.0,28.1112,28.1188,28.0882,28.0959,80038.0
2016-08-08 11:20:00,36.73,36.76,36.72,36.76,93316.0,28.0959,28.1188,28.0882,28.1188,93316.0
2016-08-08 11:30:00,36.76,36.76,36.74,36.76,125369.0,28.1188,28.1188,28.1035,28.1188,125369.0
2016-08-08 11:40:00,36.75,36.76,36.74,36.74,45114.0,28.1112,28.1188,28.1035,28.1035,45114.0
2016-08-08 11:50:00,36.74,36.75,36.74,36.75,23544.0,28.1035,28.1112,28.1035,28.1112,23544.0
2016-08-08 12:00:00,36.74,36.77,36.74,36.75,459343.0,28.1035,28.1265,28.1035,28.1112,459343.0
2016-08-08 12:10:00,36.75,36.75,36.74,36.75,15589.0,28.1112,28.1112,28.1035,28.1112,15589.0
2016-08-08 12:20:00,36.75,36.75,36.74,36.75,35601.0,28.1112,28.1112,28.1035,28.1112,35601.0
2016-08-08 12:30:00,36.75,36.76,36.74,36.75,83555.0,28.1112,28.1188,28.1035,28.1112,83555.0
2016-08-08 12:40:00,36.75,36.75,36.73,36.75,38913.0,28.1112,28.1112,28.0959,28.1112,38913.0
2016-08-08 12:50:00,36.75,36.75,36.74,36.75,132781.0,28.1112,28.1112,28.1035,28.1112,132781.0
2016-08-08 13:00:00,36.75,36.75,36.74,36.75,45193.0,28.1112,28.1112,28.1035,28.1112,45193.0
2016-08-08 13:10:00,36.75,36.75,36.74,36.75,26100.0,28.1112,28.1112,28.1035,28.1112,26100.0
2016-08-08 13:20:00,36.74,36.75,36.74,36.75,119202.0,28.1035,28.1112,28.1035,28.1112,119202.0
2016-08-08 13:30:00,36.75,36.76,36.74,36.76,100107.0,28.1112,28.1188,28.1035,28.1188,100107.0
2016-08-08 13:40:00,36.76,36.76,36.75,36.76,150529.0,28.1188,28.1188,28.1112,28.1188,150529.0
2016-08-08 13:50:00,36.76,36.77,36.75,36.77,56993.0,28.1188,28.1265,28.1112,28.1265,56993.0
2016-08-08 14:00:00,36.77,36.77,36.76,36.77,65021.0,28.1265,28.1265,28.1188,28.1265,65021.0
2016-08-08 14:10:00,36.77,36.78,36.75,36.76,152387.0,28.1265,28.1341,28.1112,28.1188,152387.0
2016-08-08 14:20:00,36.76,36.76,36.74,36.75,68320.0,28.1188,28.1188,28.1035,28.1112,68320.0
2016-08-08 14:30:00,36.75,36.75,36.74,36.75,133934.0,28.1112,28.1112,28.1035,28.1112,133934.0
2016-08-08 14:40:00,36.75,36.75,36.73,36.75,80752.0,28.1112,28.1112,28.0959,28.1112,80752.0
2016-08-08 14:50:00,36.75,36.75,36.73,36.73,68822.0,28.1112,28.1112,28.0959,28.0959,68822.0
2016-08-08 15:00:00,36.74,36.75,36.73,36.75,212593.0,28.1035,28.1112,28.0959,28.1112,212593.0
2016-08-08 15:10:00,36.75,36.75,36.74,36.75,137056.0,28.1112,28.1112,28.1035,28.1112,137056.0
2016-08-08 15:20:00,36.74,36.75,36.74,36.75,50996.0,28.1035,28.1112,28.1035,28.1112,50996.0
2016-08-08 15:30:00,36.75,36.75,36.74,36.75,114713.0,28.1112,28.1112,28.1035,28.1112,114713.0
2016-08-08 15:40:00,36.75,36.76,36.74,36.76,86122.0,28.1112,28.1188,28.1035,28.1188,86122.0
2016-08-08 15:50:00,36.76,36.78,36.75,36.77,328916.0,28.1188,28.1341,28.1112,28.1265,328916.0
2016-08-09 09:30:00,36.95,37.0,36.89,37.0,1500718.0,28.2642,28.3024,28.2183,28.3024,1500718.0
2016-08-09 09:40:00,37.0,37.03,36.98,37.03,328576.0,28.3024,28.3254,28.2871,28.3254,328576.0
2016-08-09 09:50:00,37.03,37.03,37.01,37.02,26841.0,28.3254,28.3254,28.3101,28.3177,26841.0
2016-08-09 10:00:00,37.02,37.04,36.99,37.02,110760.0,28.3177,28.333,28.2948,28.3177,110760.0
2016-08-09 10:10:00,37.03,37.08,37.03,37.07,100573.0,28.3254,28.3636,28.3254,28.356,100573.0
2016-08-09 10:20:00,37.07,37.1,37.05,37.09,163428.0,28.356,28.3789,28.3407,28.3713,163428.0
2016-08-09 10:30:00,37.09,37.09,37.06,37.08,146155.0,28.3713,28.3713,28.3483,28.3636,146155.0
2016-08-09 10:40:00,37.07,37.1,37.05,37.09,113373.0,28.356,28.3789,28.3407,28.3713,113373.0
2016-08-09 10:50:00,37.09,37.1,37.07,37.1,109068.0,28.3713,28.3789,28.356,28.3789,109068.0
2016-08-09 11:00:00,37.09,37.14,37.09,37.12,112961.0,28.3713,28.4095,28.3713,28.3942,112961.0
2016-08-09 11:10:00,37.12,37.15,37.12,37.15,75639.0,28.3942,28.4172,28.3942,28.4172,75639.0
2016-08-09 11:20:00,37.15,37.16,37.13,37.14,85308.0,28.4172,28.4248,28.4019,28.4095,85308.0
2016-08-09 11:30:00,37.14,37.15,37.12,37.13,103067.0,28.4095,28.4172,28.3942,28.4019,103067.0
2016-08-09 11:40:00,37.12,37.14,37.12,37.14,70562.0,28.3942,28.4095,28.3942,28.4095,70562.0
2016-08-09 11:50:00,37.14,37.14,37.12,37.12,101167.0,28.4095,28.4095,28.3942,28.3942,101167.0
2016-08-09 12:00:00,37.12,37.15,37.11,37.14,103289.0,28.3942,28.4172,28.3866,28.4095,103289.0
2016-08-09 12:10:00,37.15,37.15,37.12,37.12,82554.0,28.4172,28.4172,28.3942,28.3942,82554.0
2016-08-09 12:20:00,37.12,37.13,37.09,37.1,81162.0,28.3942,28.4019,28.3713,28.3789,81162.0
2016-08-09 12:30:00,37.09,37.1,37.07,37.08,36137.0,28.3713,28.3789,28.356,28.3636,36137.0
2016-08-09 12:40:00,37.08,37.09,37.07,37.08,58563.0,28.3636,28.3713,28.356,28.3636,58563.0
2016-08-09 12:50:00,37.08,37.09,37.07,37.08,45510.0,28.3636,28.3713,28.356,28.3636,45510.0
2016-08-09 13:00:00,37.08,37.09,37.07,37.08,53739.0,28.3636,28.3713,28.356,28.3636,53739.0
2016-08-09 13:10:00,37.07,37.08,37.07,37.08,52833.0,28.356,28.3636,28.356,28.3636,52833.0
2016-08-09 13:20:00,37.08,37.09,37.06,37.07,252538.0,28.3636,28.3713,28.3483,28.356,252538.0
2016-08-09 13:30:00,37.07,37.08,37.06,37.08,43757.0,28.356,28.3636,28.3483,28.3636,43757.0
2016-08-09 13:40:00,37.07,37.08,37.04,37.04,41455.0,28.356,28.3636,28.333,28.333,41455.0
2016-08-09 13:50:00,37.05,37.07,37.05,37.07,70274.0,28.3407,28.356,28.3407,28.356,70274.0
2016-08-09 14:00:00,37.07,37.07,37.04,37.05,167094.0,28.356,28.356,28.333,28.3407,167094.0
2016-08-09 14:10:00,37.05,37.06,37.04,37.05,112663.0,28.3407,28.3483,28.333,28.3407,112663.0
2016-08-09 14:20:00,37.05,37.06,37.04,37.04,188173.0,28.3407,28.3483,28.333,28.333,188173.0
2016-08-09 14:30:00,37.04,37.04,37.02,37.02,165589.0,28.333,28.333,28.3177,28.3177,165589.0
2016-08-09 14:40:00,37.02,37.04,37.02,37.04,227625.0,28.3177,28.333,28.3177,28.333,227625.0
2016-08-09 14:50:00,37.04,37.04,37.03,37.03,45220.0,28.333,28.333,28.3254,28.3254,45220.0
2016-08-09 15:00:00,37.04,37.05,37.03,37.05,343752.0,28.333,28.3407,28.3254,28.3407,343752.0
2016-08-09 15:10:00,37.04,37.05,37.03,37.04,192296.0,28.333,28.3407,28.3254,28.333,192296.0
2016-08-09 15:20:00,37.05,37.06,37.04,37.05,101067.0,28.3407,28.3483,28.333,28.3407,101067.0
2016-08-09 15:30:00,37.05,37.07,37.05,37.07,340889.0,28.3407,28.356,28.3407,28.356,340889.0
2016-08-09 15:40:00,37.07,37.08,37.05,37.07,168027.0,28.356,28.3636,28.3407,28.356,168027.0
2016-08-09 15:50:00,37.08,37.08,37.06,37.06,582966.0,28.3636,28.3636,28.3483,28.3483,582966.0
2016-08-10 09:30:00,37.34,37.34,37.28,37.32,181755.0,28.5625,28.5625,28.5166,28.5472,181755.0
2016-08-10 09:40:00,37.32,37.34,37.3,37.31,46853.0,28.5472,28.5625,28.5319,28.5395,46853.0
2016-08-10 09:50:00,37.3,37.32,37.26,37.26,35989.0,28.5319,28.5472,28.5013,28.5013,35989.0
2016-08-10 10:00:00,37.27,37.29,37.26,37.27,168712.0,28.5089,28.5242,28.5013,28.5089,168712.0
2016-08-10 10:10:00,37.27,37.28,37.26,37.27,56818.0,28.5089,28.5166,28.5013,28.5089,56818.0
2016-08-10 10:20:00,37.28,37.3,37.27,37.27,79109.0,28.5166,28.5319,28.5089,28.5089,79109.0
2016-08-10 10:30:00,37.27,37.3,37.26,37.26,215878.0,28.5089,28.5319,28.5013,28.5013,215878.0
2016-08-10 10:40:00,37.26,37.26,37.23,37.23,69078.0,28.5013,28.5013,28.4783,28.4783,69078.0
2016-08-10 10:50:00,37.24,37.27,37.22,37.27,50915.0,28.486,28.5089,28.4707,28.5089,50915.0
2016-08-10 11:00:00,37.27,37.29,37.23,37.23,58764.0,28.5089,28.5242,28.4783,28.4783,58764.0
2016-08-10 11:10:00,37.23,37.23,37.18,37.19,76328.0,28.4783,28.4783,28.4401,28.4478,76328.0
2016-08-10 11:20:00,37.19,37.22,37.18,37.21,90030.0,28.4478,28.4707,28.4401,28.4631,90030.0
2016-08-10 11:30:00,37.21,37.23,37.19,37.21,208617.0,28.4631,28.4783,28.4478,28.4631,208617.0
2016-08-10 11:40:00,37.22,37.23,37.21,37.22,122009.0,28.4707,28.4783,28.4631,28.4707,122009.0
2016-08-10 11:50:00,37.22,37.24,37.21,37.23,98362.0,28.4707,28.486,28.4631,28.4783,98362.0
2016-08-10 12:00:00,37.22,37.25,37.21,37.25,86756.0,28.4707,28.4936,28.4631,28.4936,86756.0
2016-08-10 12:10:00,37.25,37.25,37.24,37.25,47680.0,28.4936,28.4936,28.486,28.4936,47680.0
2016-08-10 12:20:00,37.25,37.25,37.23,37.23,81186.0,28.4936,28.4936,28.4783,28.4783,81186.0
2016-08-10 12:30:00,37.23,37.24,37.22,37.23,64120.0,28.4783,28.486,28.4707,28.4783,64120.0
2016-08-10 12:40:00,37.23,37.23,37.21,37.22,49612.0,28.4783,28.4783,28.4631,28.4707,49612.0
2016-08-10 12:50:00,37.22,37.23,37.21,37.22,71125.0,28.4707,28.4783,28.4631,28.4707,71125.0
2016-08-10 13:00:00,37.22,37.22,37.21,37.22,44433.0,28.4707,28.4707,28.4631,28.4707,44433.0
2016-08-10 13:10:00,37.22,37.22,37.19,37.2,71581.0,28.4707,28.4707,28.4478,28.4554,71581.0
2016-08-10 13:20:00,37.2,37.22,37.19,37.22,674504.0,28.4554,28.4707,28.4478,28.4707,674504.0
2016-08-10 13:30:00,37.22,37.23,37.19,37.23,90396.0,28.4707,28.4783,28.4478,28.4783,90396.0
2016-08-10 13:40:00,37.23,37.24,37.22,37.23,81155.0,28.4783,28.486,28.4707,28.4783,81155.0
2016-08-10 13:50:00,37.23,37.23,37.22,37.23,86609.0,28.4783,28.4783,28.4707,28.4783,86609.0
2016-08-10 14:00:00,37.22,37.26,37.21,37.24,155104.0,28.4707,28.5013,28.4631,28.486,155104.0
2016-08-10 14:10:00,37.24,37.25,37.2,37.2,64379.0,28.486,28.4936,28.4554,28.4554,64379.0
2016-08-10 14:20:00,37.21,37.22,37.18,37.19,55709.0,28.4631,28.4707,28.4401,28.4478,55709.0
2016-08-10 14:30:00,37.2,37.2,37.18,37.2,72661.0,28.4554,28.4554,28.4401,28.4554,72661.0
2016-08-10 14:40:00,37.19,37.2,37.18,37.2,162549.0,28.4478,28.4554,28.4401,28.4554,162549.0
2016-08-10 14:50:00,37.2,37.2,37.18,37.19,108587.0,28.4554,28.4554,28.4401,28.4478,108587.0
2016-08-10 15:00:00,37.19,37.19,37.17,37.19,81485.0,28.4478,28.4478,28.4325,28.4478,81485.0
2016-08-10 15:10:00,37.18,37.21,37.18,37.2,75995.0,28.4401,28.4631,28.4401,28.4554,75995.0
2016-08-10 15:20:00,37.21,37.23,37.2,37.23,70563.0,28.4631,28.4783,28.4554,28.4783,70563.0
2016-08-10 15:30:00,37.23,37.23,37.2,37.21,181378.0,28.4783,28.4783,28.4554,28.4631,181378.0
2016-08-10 15:40:00,37.21,37.22,37.2,37.21,101452.0,28.4631,28.4707,28.4554,28.4631,101452.0
2016-08-10 15:50:00,37.22,37.22,37.19,37.19,354317.0,28.4707,28.4707,28.4478,28.4478,354317.0
2016-08-11 09:30:00,37.37,37.39,37.34,37.37,148962.0,28.5854,28.6007,28.5625,28.5854,148962.0
2016-08-11 09:40:00,37.38,37.4,37.35,37.39,64784.0,28.5931,28.6084,28.5701,28.6007,64784.0
2016-08-11 09:50:00,37.39,37.41,37.37,37.38,39101.0,28.6007,28.616,28.5854,28.5931,39101.0
2016-08-11 10:00:00,37.37,37.39,37.33,37.35,325373.0,28.5854,28.6007,28.5548,28.5701,325373.0
2016-08-11 10:10:00,37.35,37.38,37.33,37.38,74050.0,28.5701,28.5931,28.5548,28.5931,74050.0
2016-08-11 10:20:00,37.38,37.4,37.36,37.4,67861.0,28.5931,28.6084,28.5778,28.6084,67861.0
2016-08-11 10:30:00,37.39,37.45,37.39,37.44,122850.0,28.6007,28.6466,28.6007,28.639,122850.0
2016-08-11 10:40:00,37.44,37.47,37.44,37.47,91827.0,28.639,28.6619,28.639,28.6619,91827.0
2016-08-11 10:50:00,37.47,37.49,37.46,37.48,54996.0,28.6619,28.6772,28.6543,28.6696,54996.0
2016-08-11 11:00:00,37.47,37.48,37.43,37.46,56513.0,28.6619,28.6696,28.6313,28.6543,56513.0
2016-08-11 11:10:00,37.46,37.47,37.44,37.46,135087.0,28.6543,28.6619,28.639,28.6543,135087.0
2016-08-11 11:20:00,37.46,37.51,37.45,37.51,74574.0,28.6543,28.6925,28.6466,28.6925,74574.0
2016-08-11 11:30:00,37.51,37.55,37.49,37.52,104458.0,28.6925,28.7231,28.6772,28.7002,104458.0
2016-08-11 11:40:00,37.53,37.53,37.5,37.52,58241.0,28.7078,28.7078,28.6849,28.7002,58241.0
2016-08-11 11:50:00,37.51,37.53,37.5,37.5,50950.0,28.6925,28.7078,28.6849,28.6849,50950.0
2016-08-11 12:00:00,37.51,37.51,37.49,37.51,60204.0,28.6925,28.6925,28.6772,28.6925,60204.0
2016-08-11 12:10:00,37.51,37.51,37.5,37.5,37939.0,28.6925,28.6925,28.6849,28.6849,37939.0
2016-08-11 12:20:00,37.5,37.52,37.49,37.5,47949.0,28.6849,28.7002,28.6772,28.6849,47949.0
2016-08-11 12:30:00,37.51,37.52,37.48,37.48,61270.0,28.6925,28.7002,28.6696,28.6696,61270.0
2016-08-11 12:40:00,37.48,37.51,37.48,37.5,49130.0,28.6696,28.6925,28.6696,28.6849,49130.0
2016-08-11 12:50:00,37.49,37.51,37.48,37.5,31617.0,28.6772,28.6925,28.6696,28.6849,31617.0
2016-08-11 13:00:00,37.5,37.51,37.48,37.49,46170.0,28.6849,28.6925,28.6696,28.6772,46170.0
2016-08-11 13:10:00,37.49,37.49,37.47,37.47,44413.0,28.6772,28.6772,28.6619,28.6619,44413.0
2016-08-11 13:20:00,37.47,37.47,37.46,37.47,13801.0,28.6619,28.6619,28.6543,28.6619,13801.0
2016-08-11 13:30:00,37.47,37.48,37.46,37.48,68478.0,28.6619,28.6696,28.6543,28.6696,68478.0
2016-08-11 13:40:00,37.48,37.48,37.46,37.48,53429.0,28.6696,28.6696,28.6543,28.6696,53429.0
2016-08-11 13:50:00,37.48,37.49,37.46,37.46,84888.0,28.6696,28.6772,28.6543,28.6543,84888.0
2016-08-11 14:00:00,37.47,37.49,37.46,37.48,81328.0,28.6619,28.6772,28.6543,28.6696,81328.0
2016-08-11 14:10:00,37.48,37.5,37.47,37.48,104183.0,28.6696,28.6849,28.6619,28.6696,104183.0
2016-08-11 14:20:00,37.48,37.5,37.47,37.49,143324.0,28.6696,28.6849,28.6619,28.6772,143324.0
2016-08-11 14:30:00,37.5,37.5,37.47,37.48,169241.0,28.6849,28.6849,28.6619,28.6696,169241.0
2016-08-11 14:40:00,37.48,37.49,37.47,37.48,83568.0,28.6696,28.6772,28.6619,28.6696,83568.0
2016-08-11 14:50:00,37.48,37.49,37.45,37.48,144707.0,28.6696,28.6772,28.6466,28.6696,144707.0
2016-08-11 15:00:00,37.48,37.48,37.46,37.48,76051.0,28.6696,28.6696,28.6543,28.6696,76051.0
2016-08-11 15:10:00,37.48,37.48,37.45,37.46,80624.0,28.6696,28.6696,28.6466,28.6543,80624.0
2016-08-11 15:20:00,37.46,37.46,37.45,37.46,35398.0,28.6543,28.6543,28.6466,28.6543,35398.0
2016-08-11 15:30:00,37.45,37.49,37.45,37.48,162318.0,28.6466,28.6772,28.6466,28.6696,162318.0
2016-08-11 15:40:00,37.48,37.5,37.48,37.48,160458.0,28.6696,28.6849,28.6696,28.6696,160458.0
2016-08-11 15:50:00,37.48,37.49,37.45,37.46,404853.0,28.6696,28.6772,28.6466,28.6543,404853.0
2016-08-12 09:30:00,37.51,37.51,37.46,37.47,128874.0,28.6925,28.6925,28.6543,28.6619,128874.0
2016-08-12 09:40:00,37.46,37.5,37.46,37.48,73890.0,28.6543,28.6849,28.6543,28.6696,73890.0
2016-08-12 09:50:00,37.48,37.5,37.46,37.49,40857.0,28.6696,28.6849,28.6543,28.6772,40857.0
2016-08-12 10:00:00,37.49,37.53,37.47,37.48,189390.0,28.6772,28.7078,28.6619,28.6696,189390.0
2016-08-12 10:10:00,37.48,37.49,37.44,37.46,93333.0,28.6696,28.6772,28.639,28.6543,93333.0
2016-08-12 10:20:00,37.46,37.48,37.44,37.45,82555.0,28.6543,28.6696,28.639,28.6466,82555.0
2016-08-12 10:30:00,37.46,37.46,37.44,37.45,73624.0,28.6543,28.6543,28.639,28.6466,73624.0
2016-08-12 10:40:00,37.44,37.46,37.44,37.45,57510.0,28.639,28.6543,28.639,28.6466,57510.0
2016-08-12 10:50:00,37.45,37.47,37.44,37.47,70545.0,28.6466,28.6619,28.639,28.6619,70545.0
2016-08-12 11:00:00,37.47,37.49,37.46,37.48,53338.0,28.6619,28.6772,28.6543,28.6696,53338.0
2016-08-12 11:10:00,37.49,37.5,37.48,37.48,86726.0,28.6772,28.6849,28.6696,28.6696,86726.0
2016-08-12 11:20:00,37.48,37.49,37.46,37.49,63330.0,28.6696,28.6772,28.6543,28.6772,63330.0
2016-08-12 11:30:00,37.49,37.5,37.45,37.45,103645.0,28.6772,28.6849,28.6466,28.6466,103645.0
2016-08-12 11:40:00,37.45,37.46,37.42,37.43,48677.0,28.6466,28.6543,28.6237,28.6313,48677.0
2016-08-12 11:50:00,37.44,37.44,37.41,37.42,142862.0,28.639,28.639,28.616,28.6237,142862.0
2016-08-12 12:00:00,37.42,37.42,37.37,37.39,78316.0,28.6237,28.6237,28.5854,28.6007,78316.0
2016-08-12 12:10:00,37.39,37.39,37.35,37.37,53021.0,28.6007,28.6007,28.5701,28.5854,53021.0
2016-08-12 12:20:00,37.36,37.39,37.36,37.37,131957.0,28.5778,28.6007,28.5778,28.5854,131957.0
2016-08-12 12:30:00,37.38,37.4,37.37,37.39,46920.0,28.5931,28.6084,28.5854,28.6007,46920.0
2016-08-12 12:40:00,37.39,37.4,37.37,37.38,38622.0,28.6007,28.6084,28.5854,28.5931,38622.0
2016-08-12 12:50:00,37.37,37.38,37.36,37.37,84675.0,28.5854,28.5931,28.5778,28.5854,84675.0
2016-08-12 13:00:00,37.37,37.37,37.31,37.32,77929.0,28.5854,28.5854,28.5395,28.5472,77929.0
2016-08-12 13:10:00,37.32,37.35,37.32,37.34,33086.0,28.5472,28.5701,28.5472,28.5625,33086.0
2016-08-12 13:20:00,37.34,37.37,37.34,37.36,98870.0,28.5625,28.5854,28.5625,28.5778,98870.0
2016-08-12 13:30:00,37.36,37.37,37.35,37.36,418435.0,28.5778,28.5854,28.5701,28.5778,418435.0
2016-08-12 13:40:00,37.37,37.37,37.34,37.34,70602.0,28.5854,28.5854,28.5625,28.5625,70602.0
2016-08-12 13:50:00,37.34,37.36,37.34,37.34,63792.0,28.5625,28.5778,28.5625,28.5625,63792.0
2016-08-12 14:00:00,37.34,37.36,37.33,37.35,65828.0,28.5625,28.5778,28.5548,28.5701,65828.0
2016-08-12 14:10:00,37.36,37.37,37.35,37.36,100567.0,28.5778,28.5854,28.5701,28.5778,100567.0
2016-08-12 14:20:00,37.37,37.37,37.36,37.37,76599.0,28.5854,28.5854,28.5778,28.5854,76599.0
2016-08-12 14:30:00,37.37,37.37,37.35,37.36,76277.0,28.5854,28.5854,28.5701,28.5778,76277.0
2016-08-12 14:40:00,37.35,37.37,37.35,37.37,64902.0,28.5701,28.5854,28.5701,28.5854,64902.0
2016-08-12 14:50:00,37.36,37.37,37.35,37.36,92131.0,28.5778,28.5854,28.5701,28.5778,92131.0
2016-08-12 15:00:00,37.36,37.37,37.35,37.37,94310.0,28.5778,28.5854,28.5701,28.5854,94310.0
2016-08-12 15:10:00,37.37,37.37,37.35,37.36,79397.0,28.5854,28.5854,28.5701,28.5778,79397.0
2016-08-12 15:20:00,37.35,37.36,37.34,37.35,85295.0,28.5701,28.5778,28.5625,28.5701,85295.0
2016-08-12 15:30:00,37.36,37.38,37.35,37.38,79779.0,28.5778,28.5931,28.5701,28.5931,79779.0
2016-08-12 15:40:00,37.38,37.38,37.37,37.38,83635.0,28.5931,28.5931,28.5854,28.5931,83635.0
2016-08-12 15:50:00,37.38,37.38,37.36,37.37,347049.0,28.5931,28.5931,28.5778,28.5854,347049.0
2016-08-15 09:30:00,37.51,37.58,37.48,37.57,167563.0,28.6925,28.7461,28.6696,28.7384,167563.0
2016-08-15 09:40:00,37.56,37.58,37.55,37.56,80289.0,28.7308,28.7461,28.7231,28.7308,80289.0
2016-08-15 09:50:00,37.56,37.56,37.51,37.53,33336.0,28.7308,28.7308,28.6925,28.7078,33336.0
2016-08-15 10:00:00,37.53,37.53,37.51,37.53,201622.0,28.7078,28.7078,28.6925,28.7078,201622.0
2016-08-15 10:10:00,37.53,37.55,37.51,37.54,171546.0,28.7078,28.7231,28.6925,28.7155,171546.0
2016-08-15 10:20:00,37.55,37.59,37.54,37.57,162099.0,28.7231,28.7537,28.7155,28.7384,162099.0
2016-08-15 10:30:00,37.57,37.6,37.56,37.59,285750.0,28.7384,28.7614,28.7308,28.7537,285750.0
2016-08-15 10:40:00,37.59,37.6,37.58,37.59,104972.0,28.7537,28.7614,28.7461,28.7537,104972.0
2016-08-15 10:50:00,37.59,37.62,37.58,37.61,153860.0,28.7537,28.7767,28.7461,28.769,153860.0
2016-08-15 11:00:00,37.61,37.62,37.59,37.61,164101.0,28.769,28.7767,28.7537,28.769,164101.0
2016-08-15 11:10:00,37.61,37.62,37.59,37.6,208003.0,28.769,28.7767,28.7537,28.7614,208003.0
2016-08-15 11:20:00,37.6,37.61,37.59,37.61,131026.0,28.7614,28.769,28.7537,28.769,131026.0
2016-08-15 11:30:00,37.6,37.61,37.58,37.59,176156.0,28.7614,28.769,28.7461,28.7537,176156.0
2016-08-15 11:40:00,37.58,37.59,37.56,37.56,431500.0,28.7461,28.7537,28.7308,28.7308,431500.0
2016-08-15 11:50:00,37.57,37.58,37.56,37.57,121611.0,28.7384,28.7461,28.7308,28.7384,121611.0
2016-08-15 12:00:00,37.57,37.58,37.56,37.57,152905.0,28.7384,28.7461,28.7308,28.7384,152905.0
2016-08-15 12:10:00,37.58,37.58,37.57,37.58,93700.0,28.7461,28.7461,28.7384,28.7461,93700.0
2016-08-15 12:20:00,37.58,37.58,37.57,37.58,73570.0,28.7461,28.7461,28.7384,28.7461,73570.0
2016-08-15 12:30:00,37.58,37.58,37.56,37.57,146961.0,28.7461,28.7461,28.7308,28.7384,146961.0
2016-08-15 12:40:00,37.57,37.57,37.55,37.55,103444.0,28.7384,28.7384,28.7231,28.7231,103444.0
2016-08-15 12:50:00,37.55,37.56,37.55,37.56,110611.0,28.7231,28.7308,28.7231,28.7308,110611.0
2016-08-15 13:00:00,37.55,37.56,37.54,37.54,180626.0,28.7231,28.7308,28.7155,28.7155,180626.0
2016-08-15 13:10:00,37.54,37.55,37.53,37.55,97171.0,28.7155,28.7231,28.7078,28.7231,97171.0
2016-08-15 13:20:00,37.54,37.55,37.54,37.55,87260.0,28.7155,28.7231,28.7155,28.7231,87260.0
2016-08-15 13:30:00,37.55,37.56,37.55,37.56,108270.0,28.7231,28.7308,28.7231,28.7308,108270.0
2016-08-15 13:40:00,37.55,37.57,37.55,37.57,92350.0,28.7231,28.7384,28.7231,28.7384,92350.0
2016-08-15 13:50:00,37.57,37.57,37.55,37.55,128361.0,28.7384,28.7384,28.7231,28.7231,128361.0
2016-08-15 14:00:00,37.55,37.56,37.55,37.55,111095.0,28.7231,28.7308,28.7231,28.7231,111095.0
2016-08-15 14:10:00,37.55,37.56,37.54,37.55,157109.0,28.7231,28.7308,28.7155,28.7231,157109.0
2016-08-15 14:20:00,37.55,37.56,37.54,37.55,732616.0,28.7231,28.7308,28.7155,28.7231,732616.0
2016-08-15 14:30:00,37.55,37.56,37.55,37.55,126467.0,28.7231,28.7308,28.7231,28.7231,126467.0
2016-08-15 14:40:00,37.55,37.56,37.55,37.56,116095.0,28.7231,28.7308,28.7231,28.7308,116095.0
2016-08-15 14:50:00,37.56,37.56,37.54,37.55,118039.0,28.7308,28.7308,28.7155,28.7231,118039.0
2016-08-15 15:00:00,37.55,37.56,37.54,37.56,97741.0,28.7231,28.7308,28.7155,28.7308,97741.0
2016-08-15 15:10:00,37.55,37.56,37.53,37.54,193063.0,28.7231,28.7308,28.7078,28.7155,193063.0
2016-08-15 15:20:00,37.54,37.54,37.53,37.54,137321.0,28.7155,28.7155,28.7078,28.7155,137321.0
2016-08-15 15:30:00,37.54,37.54,37.53,37.54,168081.0,28.7155,28.7155,28.7078,28.7155,168081.0
2016-08-15 15:40:00,37.53,37.55,37.53,37.54,266594.0,28.7078,28.7231,28.7078,28.7155,266594.0
2016-08-15 15:50:00,37.53,37.54,37.52,37.53,393759.0,28.7078,28.7155,28.7002,28.7078,393759.0
2016-08-16 09:30:00,37.46,37.5,37.41,37.42,112325.0,28.6543,28.6849,28.616,28.6237,112325.0
2016-08-16 09:40:00,37.43,37.46,37.43,37.45,128997.0,28.6313,28.6543,28.6313,28.6466,128997.0
2016-08-16 09:50:00,37.45,37.48,37.43,37.47,157597.0,28.6466,28.6696,28.6313,28.6619,157597.0
2016-08-16 10:00:00,37.47,37.55,37.46,37.53,229644.0,28.6619,28.7231,28.6543,28.7078,229644.0
2016-08-16 10:10:00,37.53,37.55,37.48,37.48,171566.0,28.7078,28.7231,28.6696,28.6696,171566.0
2016-08-16 10:20:00,37.48,37.51,37.46,37.48,144835.0,28.6696,28.6925,28.6543,28.6696,144835.0
2016-08-16 10:30:00,37.48,37.48,37.45,37.48,93589.0,28.6696,28.6696,28.6466,28.6696,93589.0
2016-08-16 10:40:00,37.48,37.5,37.45,37.48,144634.0,28.6696,28.6849,28.6466,28.6696,144634.0
2016-08-16 10:50:00,37.49,37.49,37.43,37.45,156834.0,28.6772,28.6772,28.6313,28.6466,156834.0
2016-08-16 11:00:00,37.45,37.48,37.44,37.47,128501.0,28.6466,28.6696,28.639,28.6619,128501.0
2016-08-16 11:10:00,37.47,37.53,37.46,37.53,112187.0,28.6619,28.7078,28.6543,28.7078,112187.0
2016-08-16 11:20:00,37.53,37.54,37.5,37.51,128022.0,28.7078,28.7155,28.6849,28.6925,128022.0
2016-08-16 11:30:00,37.51,37.52,37.46,37.5,238563.0,28.6925,28.7002,28.6543,28.6849,238563.0
2016-08-16 11:40:00,37.5,37.5,37.48,37.49,71827.0,28.6849,28.6849,28.6696,28.6772,71827.0
2016-08-16 11:50:00,37.48,37.51,37.48,37.5,72912.0,28.6696,28.6925,28.6696,28.6849,72912.0
2016-08-16 12:00:00,37.5,37.51,37.49,37.49,106863.0,28.6849,28.6925,28.6772,28.6772,106863.0
2016-08-16 12:10:00,37.5,37.5,37.49,37.5,51859.0,28.6849,28.6849,28.6772,28.6849,51859.0
2016-08-16 12:20:00,37.49,37.5,37.48,37.49,66063.0,28.6772,28.6849,28.6696,28.6772,66063.0
2016-08-16 12:30:00,37.48,37.48,37.47,37.48,41653.0,28.6696,28.6696,28.6619,28.6696,41653.0
2016-08-16 12:40:00,37.47,37.51,37.47,37.51,131050.0,28.6619,28.6925,28.6619,28.6925,131050.0
2016-08-16 12:50:00,37.51,37.51,37.49,37.5,45816.0,28.6925,28.6925,28.6772,28.6849,45816.0
2016-08-16 13:00:00,37.5,37.52,37.49,37.52,122717.0,28.6849,28.7002,28.6772,28.7002,122717.0
2016-08-16 13:10:00,37.51,37.52,37.48,37.49,94371.0,28.6925,28.7002,28.6696,28.6772,94371.0
2016-08-16 13:20:00,37.48,37.49,37.47,37.48,91781.0,28.6696,28.6772,28.6619,28.6696,91781.0
2016-08-16 13:30:00,37.48,37.48,37.46,37.48,94350.0,28.6696,28.6696,28.6543,28.6696,94350.0
2016-08-16 13:40:00,37.47,37.49,37.46,37.49,102218.0,28.6619,28.6772,28.6543,28.6772,102218.0
2016-08-16 13:50:00,37.48,37.49,37.48,37.49,54730.0,28.6696,28.6772,28.6696,28.6772,54730.0
2016-08-16 14:00:00,37.49,37.51,37.48,37.51,151093.0,28.6772,28.6925,28.6696,28.6925,151093.0
2016-08-16 14:10:00,37.51,37.51,37.47,37.48,88746.0,28.6925,28.6925,28.6619,28.6696,88746.0
2016-08-16 14:20:00,37.48,37.49,37.46,37.48,132373.0,28.6696,28.6772,28.6543,28.6696,132373.0
2016-08-16 14:30:00,37.48,37.49,37.47,37.48,83695.0,28.6696,28.6772,28.6619,28.6696,83695.0
2016-08-16 14:40:00,37.48,37.48,37.47,37.48,199656.0,28.6696,28.6696,28.6619,28.6696,199656.0
2016-08-16 14:50:00,37.48,37.5,37.47,37.5,134361.0,28.6696,28.6849,28.6619,28.6849,134361.0
2016-08-16 15:00:00,37.5,37.5,37.49,37.49,113547.0,28.6849,28.6849,28.6772,28.6772,113547.0
2016-08-16 15:10:00,37.49,37.5,37.47,37.48,212085.0,28.6772,28.6849,28.6619,28.6696,212085.0
2016-08-16 15:20:00,37.47,37.51,37.47,37.48,271558.0,28.6619,28.6925,28.6619,28.6696,271558.0
2016-08-16 15:30:00,37.48,37.49,37.47,37.47,106635.0,28.6696,28.6772,28.6619,28.6619,106635.0
2016-08-16 15:40:00,37.48,37.48,37.47,37.48,137408.0,28.6696,28.6696,28.6619,28.6696,137408.0
2016-08-16 15:50:00,37.48,37.48,37.43,37.44,491888.0,28.6696,28.6696,28.6313,28.639,491888.0
2016-08-17 09:30:00,37.35,37.36,37.23,37.24,187926.0,28.5701,28.5778,28.4783,28.486,187926.0
2016-08-17 09:40:00,37.25,37.25,37.2,37.23,62415.0,28.4936,28.4936,28.4554,28.4783,62415.0
2016-08-17 09:50:00,37.23,37.25,37.18,37.18,148076.0,28.4783,28.4936,28.4401,28.4401,148076.0
2016-08-17 10:00:00,37.18,37.22,37.17,37.21,261262.0,28.4401,28.4707,28.4325,28.4631,261262.0
2016-08-17 10:10:00,37.2,37.22,37.19,37.21,61367.0,28.4554,28.4707,28.4478,28.4631,61367.0
2016-08-17 10:20:00,37.21,37.21,37.19,37.2,48846.0,28.4631,28.4631,28.4478,28.4554,48846.0
2016-08-17 10:30:00,37.2,37.25,37.2,37.22,147640.0,28.4554,28.4936,28.4554,28.4707,147640.0
2016-08-17 10:40:00,37.22,37.25,37.2,37.23,59539.0,28.4707,28.4936,28.4554,28.4783,59539.0
2016-08-17 10:50:00,37.23,37.26,37.22,37.25,81413.0,28.4783,28.5013,28.4707,28.4936,81413.0
2016-08-17 11:00:00,37.25,37.27,37.24,37.26,128414.0,28.4936,28.5089,28.486,28.5013,128414.0
2016-08-17 11:10:00,37.25,37.28,37.24,37.27,62582.0,28.4936,28.5166,28.486,28.5089,62582.0
2016-08-17 11:20:00,37.27,37.28,37.2,37.21,98573.0,28.5089,28.5166,28.4554,28.4631,98573.0
2016-08-17 11:30:00,37.22,37.22,37.17,37.17,56476.0,28.4707,28.4707,28.4325,28.4325,56476.0
2016-08-17 11:40:00,37.18,37.2,37.17,37.2,100362.0,28.4401,28.4554,28.4325,28.4554,100362.0
2016-08-17 11:50:00,37.2,37.2,37.18,37.2,78554.0,28.4554,28.4554,28.4401,28.4554,78554.0
2016-08-17 12:00:00,37.19,37.2,37.19,37.2,115485.0,28.4478,28.4554,28.4478,28.4554,115485.0
2016-08-17 12:10:00,37.2,37.21,37.19,37.21,61420.0,28.4554,28.4631,28.4478,28.4631,61420.0
2016-08-17 12:20:00,37.21,37.24,37.19,37.22,101292.0,28.4631,28.486,28.4478,28.4707,101292.0
2016-08-17 12:30:00,37.22,37.23,37.21,37.23,99486.0,28.4707,28.4783,28.4631,28.4783,99486.0
2016-08-17 12:40:00,37.23,37.29,37.22,37.29,128843.0,28.4783,28.5242,28.4707,28.5242,128843.0
2016-08-17 12:50:00,37.3,37.31,37.29,37.3,93016.0,28.5319,28.5395,28.5242,28.5319,93016.0
2016-08-17 13:00:00,37.3,37.3,37.27,37.27,109005.0,28.5319,28.5319,28.5089,28.5089,109005.0
2016-08-17 13:10:00,37.28,37.29,37.27,37.29,94797.0,28.5166,28.5242,28.5089,28.5242,94797.0
2016-08-17 13:20:00,37.29,37.3,37.28,37.3,95214.0,28.5242,28.5319,28.5166,28.5319,95214.0
2016-08-17 13:30:00,37.29,37.34,37.29,37.34,80015.0,28.5242,28.5625,28.5242,28.5625,80015.0
2016-08-17 13:40:00,37.34,37.35,37.31,37.32,185878.0,28.5625,28.5701,28.5395,28.5472,185878.0
2016-08-17 13:50:00,37.32,37.33,37.29,37.3,80906.0,28.5472,28.5548,28.5242,28.5319,80906.0
2016-08-17 14:00:00,37.3,37.45,37.21,37.45,342975.0,28.5319,28.6466,28.4631,28.6466,342975.0
2016-08-17 14:10:00,37.45,37.51,37.43,37.45,197320.0,28.6466,28.6925,28.6313,28.6466,197320.0
2016-08-17 14:20:00,37.46,37.48,37.42,37.47,547040.0,28.6543,28.6696,28.6237,28.6619,547040.0
2016-08-17 14:30:00,37.47,37.47,37.42,37.46,229225.0,28.6619,28.6619,28.6237,28.6543,229225.0
2016-08-17 14:40:00,37.46,37.46,37.42,37.45,153827.0,28.6543,28.6543,28.6237,28.6466,153827.0
2016-08-17 14:50:00,37.45,37.45,37.41,37.44,158150.0,28.6466,28.6466,28.616,28.639,158150.0
2016-08-17 15:00:00,37.44,37.44,37.4,37.41,168904.0,28.639,28.639,28.6084,28.616,168904.0
2016-08-17 15:10:00,37.41,37.42,37.38,37.4,153654.0,28.616,28.6237,28.5931,28.6084,153654.0
2016-08-17 15:20:00,37.4,37.43,37.4,37.43,93956.0,28.6084,28.6313,28.6084,28.6313,93956.0
2016-08-17 15:30:00,37.43,37.46,37.42,37.45,118991.0,28.6313,28.6543,28.6237,28.6466,118991.0
2016-08-17 15:40:00,37.45,37.46,37.43,37.45,273883.0,28.6466,28.6543,28.6313,28.6466,273883.0
2016-08-17 15:50:00,37.45,37.47,37.41,37.44,345471.0,28.6466,28.6619,28.616,28.639,345471.0
2016-08-18 09:30:00,37.45,37.47,37.41,37.45,173699.0,28.6466,28.6619,28.616,28.6466,173699.0
2016-08-18 09:40:00,37.45,37.46,37.41,37.43,115602.0,28.6466,28.6543,28.616,28.6313,115602.0
2016-08-18 09:50:00,37.43,37.47,37.41,37.47,76862.0,28.6313,28.6619,28.616,28.6619,76862.0
2016-08-18 10:00:00,37.47,37.49,37.43,37.46,214234.0,28.6619,28.6772,28.6313,28.6543,214234.0
2016-08-18 10:10:00,37.46,37.48,37.46,37.47,92990.0,28.6543,28.6696,28.6543,28.6619,92990.0
2016-08-18 10:20:00,37.47,37.48,37.45,37.48,210584.0,28.6619,28.6696,28.6466,28.6696,210584.0
2016-08-18 10:30:00,37.47,37.5,37.47,37.5,99626.0,28.6619,28.6849,28.6619,28.6849,99626.0
2016-08-18 10:40:00,37.5,37.51,37.48,37.5,62916.0,28.6849,28.6925,28.6696,28.6849,62916.0
2016-08-18 10:50:00,37.51,37.55,37.5,37.55,82005.0,28.6925,28.7231,28.6849,28.7231,82005.0
2016-08-18 11:00:00,37.55,37.56,37.53,37.56,92370.0,28.7231,28.7308,28.7078,28.7308,92370.0
2016-08-18 11:10:00,37.56,37.56,37.52,37.53,85908.0,28.7308,28.7308,28.7002,28.7078,85908.0
2016-08-18 11:20:00,37.52,37.55,37.52,37.53,147143.0,28.7002,28.7231,28.7002,28.7078,147143.0
2016-08-18 11:30:00,37.54,37.58,37.53,37.56,85826.0,28.7155,28.7461,28.7078,28.7308,85826.0
2016-08-18 11:40:00,37.57,37.57,37.53,37.54,191961.0,28.7384,28.7384,28.7078,28.7155,191961.0
2016-08-18 11:50:00,37.54,37.54,37.51,37.52,82287.0,28.7155,28.7155,28.6925,28.7002,82287.0
2016-08-18 12:00:00,37.53,37.53,37.51,37.51,49265.0,28.7078,28.7078,28.6925,28.6925,49265.0
2016-08-18 12:10:00,37.52,37.53,37.51,37.53,77334.0,28.7002,28.7078,28.6925,28.7078,77334.0
2016-08-18 12:20:00,37.52,37.53,37.48,37.49,70965.0,28.7002,28.7078,28.6696,28.6772,70965.0
2016-08-18 12:30:00,37.48,37.49,37.47,37.48,80041.0,28.6696,28.6772,28.6619,28.6696,80041.0
2016-08-18 12:40:00,37.48,37.5,37.47,37.5,104234.0,28.6696,28.6849,28.6619,28.6849,104234.0
2016-08-18 12:50:00,37.5,37.5,37.46,37.48,78118.0,28.6849,28.6849,28.6543,28.6696,78118.0
2016-08-18 13:00:00,37.48,37.51,37.48,37.5,93723.0,28.6696,28.6925,28.6696,28.6849,93723.0
2016-08-18 13:10:00,37.51,37.51,37.5,37.5,44342.0,28.6925,28.6925,28.6849,28.6849,44342.0
2016-08-18 13:20:00,37.5,37.51,37.5,37.5,74197.0,28.6849,28.6925,28.6849,28.6849,74197.0
2016-08-18 13:30:00,37.51,37.52,37.5,37.52,107927.0,28.6925,28.7002,28.6849,28.7002,107927.0
2016-08-18 13:40:00,37.52,37.54,37.51,37.53,71587.0,28.7002,28.7155,28.6925,28.7078,71587.0
2016-08-18 13:50:00,37.54,37.54,37.53,37.53,45178.0,28.7155,28.7155,28.7078,28.7078,45178.0
2016-08-18 14:00:00,37.53,37.56,37.53,37.55,130090.0,28.7078,28.7308,28.7078,28.7231,130090.0
2016-08-18 14:10:00,37.55,37.57,37.55,37.57,81853.0,28.7231,28.7384,28.7231,28.7384,81853.0
2016-08-18 14:20:00,37.56,37.57,37.55,37.55,149323.0,28.7308,28.7384,28.7231,28.7231,149323.0
2016-08-18 14:30:00,37.56,37.56,37.53,37.55,147929.0,28.7308,28.7308,28.7078,28.7231,147929.0
2016-08-18 14:40:00,37.55,37.57,37.55,37.55,70747.0,28.7231,28.7384,28.7231,28.7231,70747.0
2016-08-18 14:50:00,37.55,37.57,37.55,37.56,84929.0,28.7231,28.7384,28.7231,28.7308,84929.0
2016-08-18 15:00:00,37.56,37.59,37.55,37.59,141681.0,28.7308,28.7537,28.7231,28.7537,141681.0
2016-08-18 15:10:00,37.59,37.59,37.57,37.58,106103.0,28.7537,28.7537,28.7384,28.7461,106103.0
2016-08-18 15:20:00,37.58,37.59,37.58,37.58,71409.0,28.7461,28.7537,28.7461,28.7461,71409.0
2016-08-18 15:30:00,37.58,37.59,37.57,37.58,158684.0,28.7461,28.7537,28.7384,28.7461,158684.0
2016-08-18 15:40:00,37.57,37.6,37.57,37.59,161434.0,28.7384,28.7614,28.7384,28.7537,161434.0
2016-08-18 15:50:00,37.58,37.63,37.58,37.63,419997.0,28.7461,28.7843,28.7461,28.7843,419997.0
2016-08-19 09:30:00,37.26,37.27,37.16,37.16,334039.0,28.5013,28.5089,28.4248,28.4248,334039.0
2016-08-19 09:40:00,37.16,37.21,37.15,37.16,69144.0,28.4248,28.4631,28.4172,28.4248,69144.0
2016-08-19 09:50:00,37.16,37.21,37.15,37.18,95556.0,28.4248,28.4631,28.4172,28.4401,95556.0
2016-08-19 10:00:00,37.18,37.22,37.17,37.21,277917.0,28.4401,28.4707,28.4325,28.4631,277917.0
2016-08-19 10:10:00,37.21,37.21,37.18,37.2,141786.0,28.4631,28.4631,28.4401,28.4554,141786.0
2016-08-19 10:20:00,37.2,37.27,37.2,37.27,105899.0,28.4554,28.5089,28.4554,28.5089,105899.0
2016-08-19 10:30:00,37.27,37.28,37.24,37.25,91007.0,28.5089,28.5166,28.486,28.4936,91007.0
2016-08-19 10:40:00,37.25,37.31,37.25,37.28,105265.0,28.4936,28.5395,28.4936,28.5166,105265.0
2016-08-19 10:50:00,37.28,37.29,37.26,37.27,146091.0,28.5166,28.5242,28.5013,28.5089,146091.0
2016-08-19 11:00:00,37.28,37.3,37.27,37.27,114574.0,28.5166,28.5319,28.5089,28.5089,114574.0
2016-08-19 11:10:00,37.27,37.29,37.27,37.28,67840.0,28.5089,28.5242,28.5089,28.5166,67840.0
2016-08-19 11:20:00,37.28,37.32,37.28,37.31,139518.0,28.5166,28.5472,28.5166,28.5395,139518.0
2016-08-19 11:30:00,37.31,37.33,37.27,37.28,110999.0,28.5395,28.5548,28.5089,28.5166,110999.0
2016-08-19 11:40:00,37.28,37.29,37.27,37.28,81271.0,28.5166,28.5242,28.5089,28.5166,81271.0
2016-08-19 11:50:00,37.28,37.31,37.28,37.31,123307.0,28.5166,28.5395,28.5166,28.5395,123307.0
2016-08-19 12:00:00,37.31,37.31,37.29,37.3,49063.0,28.5395,28.5395,28.5242,28.5319,49063.0
2016-08-19 12:10:00,37.3,37.31,37.27,37.28,64092.0,28.5319,28.5395,28.5089,28.5166,64092.0
2016-08-19 12:20:00,37.27,37.3,37.27,37.29,128910.0,28.5089,28.5319,28.5089,28.5242,128910.0
2016-08-19 12:30:00,37.3,37.3,37.27,37.28,137794.0,28.5319,28.5319,28.5089,28.5166,137794.0
2016-08-19 12:40:00,37.27,37.28,37.25,37.26,74984.0,28.5089,28.5166,28.4936,28.5013,74984.0
2016-08-19 12:50:00,37.27,37.27,37.23,37.25,101965.0,28.5089,28.5089,28.4783,28.4936,101965.0
2016-08-19 13:00:00,37.26,37.26,37.23,37.25,102274.0,28.5013,28.5013,28.4783,28.4936,102274.0
2016-08-19 13:10:00,37.26,37.26,37.24,37.24,54756.0,28.5013,28.5013,28.486,28.486,54756.0
2016-08-19 13:20:00,37.24,37.26,37.24,37.26,107999.0,28.486,28.5013,28.486,28.5013,107999.0
2016-08-19 13:30:00,37.26,37.27,37.24,37.27,82991.0,28.5013,28.5089,28.486,28.5089,82991.0
2016-08-19 13:40:00,37.27,37.3,37.26,37.29,102070.0,28.5089,28.5319,28.5013,28.5242,102070.0
2016-08-19 13:50:00,37.29,37.3,37.28,37.29,78360.0,28.5242,28.5319,28.5166,28.5242,78360.0
2016-08-19 14:00:00,37.29,37.31,37.28,37.3,161035.0,28.5242,28.5395,28.5166,28.5319,161035.0
2016-08-19 14:10:00,37.3,37.31,37.29,37.3,138143.0,28.5319,28.5395,28.5242,28.5319,138143.0
2016-08-19 14:20:00,37.3,37.31,37.3,37.31,149970.0,28.5319,28.5395,28.5319,28.5395,149970.0
2016-08-19 14:30:00,37.3,37.32,37.3,37.32,100695.0,28.5319,28.5472,28.5319,28.5472,100695.0
2016-08-19 14:40:00,37.32,37.32,37.31,37.32,70816.0,28.5472,28.5472,28.5395,28.5472,70816.0
2016-08-19 14:50:00,37.31,37.33,37.31,37.33,179894.0,28.5395,28.5548,28.5395,28.5548,179894.0
2016-08-19 15:00:00,37.32,37.34,37.32,37.33,142525.0,28.5472,28.5625,28.5472,28.5548,142525.0
2016-08-19 15:10:00,37.34,37.34,37.33,37.34,101494.0,28.5625,28.5625,28.5548,28.5625,101494.0
2016-08-19 15:20:00,37.34,37.36,37.33,37.35,109080.0,28.5625,28.5778,28.5548,28.5701,109080.0
2016-08-19 15:30:00,37.36,37.38,37.36,37.37,112376.0,28.5778,28.5931,28.5778,28.5854,112376.0
2016-08-19 15:40:00,37.37,37.37,37.36,37.37,136918.0,28.5854,28.5854,28.5778,28.5854,136918.0
2016-08-19 15:50:00,37.37,37.37,37.34,37.35,405533.0,28.5854,28.5854,28.5625,28.5701,405533.0
2016-08-22 09:30:00,37.25,37.25,37.17,37.22,193550.0,28.4936,28.4936,28.4325,28.4707,193550.0
2016-08-22 09:40:00,37.22,37.23,37.19,37.2,101834.0,28.4707,28.4783,28.4478,28.4554,101834.0
2016-08-22 09:50:00,37.2,37.24,37.19,37.23,93654.0,28.4554,28.486,28.4478,28.4783,93654.0
2016-08-22 10:00:00,37.23,37.23,37.2,37.21,220310.0,28.4783,28.4783,28.4554,28.4631,220310.0
2016-08-22 10:10:00,37.21,37.31,37.2,37.29,107688.0,28.4631,28.5395,28.4554,28.5242,107688.0
2016-08-22 10:20:00,37.29,37.31,37.27,37.3,107099.0,28.5242,28.5395,28.5089,28.5319,107099.0
2016-08-22 10:30:00,37.31,37.35,37.3,37.32,196442.0,28.5395,28.5701,28.5319,28.5472,196442.0
2016-08-22 10:40:00,37.32,37.35,37.32,37.34,161095.0,28.5472,28.5701,28.5472,28.5625,161095.0
2016-08-22 10:50:00,37.34,37.36,37.32,37.34,97100.0,28.5625,28.5778,28.5472,28.5625,97100.0
2016-08-22 11:00:00,37.33,37.37,37.33,37.35,112438.0,28.5548,28.5854,28.5548,28.5701,112438.0
2016-08-22 11:10:00,37.35,37.36,37.29,37.3,94479.0,28.5701,28.5778,28.5242,28.5319,94479.0
2016-08-22 11:20:00,37.3,37.31,37.25,37.27,110678.0,28.5319,28.5395,28.4936,28.5089,110678.0
2016-08-22 11:30:00,37.26,37.31,37.25,37.3,93612.0,28.5013,28.5395,28.4936,28.5319,93612.0
2016-08-22 11:40:00,37.29,37.3,37.28,37.29,58902.0,28.5242,28.5319,28.5166,28.5242,58902.0
2016-08-22 11:50:00,37.29,37.32,37.29,37.31,88769.0,28.5242,28.5472,28.5242,28.5395,88769.0
2016-08-22 12:00:00,37.31,37.32,37.29,37.31,82547.0,28.5395,28.5472,28.5242,28.5395,82547.0
2016-08-22 12:10:00,37.31,37.31,37.29,37.3,123308.0,28.5395,28.5395,28.5242,28.5319,123308.0
2016-08-22 12:20:00,37.3,37.41,37.3,37.37,60312.0,28.5319,28.616,28.5319,28.5854,60312.0
2016-08-22 12:30:00,37.38,37.38,37.37,37.38,32929.0,28.5931,28.5931,28.5854,28.5931,32929.0
2016-08-22 12:40:00,37.37,37.38,37.34,37.36,58341.0,28.5854,28.5931,28.5625,28.5778,58341.0
2016-08-22 12:50:00,37.35,37.36,37.33,37.35,101341.0,28.5701,28.5778,28.5548,28.5701,101341.0
2016-08-22 13:00:00,37.34,37.35,37.33,37.34,36393.0,28.5625,28.5701,28.5548,28.5625,36393.0
2016-08-22 13:10:00,37.34,37.36,37.34,37.35,73728.0,28.5625,28.5778,28.5625,28.5701,73728.0
2016-08-22 13:20:00,37.36,37.36,37.28,37.31,117531.0,28.5778,28.5778,28.5166,28.5395,117531.0
2016-08-22 13:30:00,37.31,37.32,37.3,37.32,81364.0,28.5395,28.5472,28.5319,28.5472,81364.0
2016-08-22 13:40:00,37.31,37.37,37.31,37.36,93343.0,28.5395,28.5854,28.5395,28.5778,93343.0
2016-08-22 13:50:00,37.35,37.38,37.35,37.36,66762.0,28.5701,28.5931,28.5701,28.5778,66762.0
2016-08-22 14:00:00,37.37,37.38,37.36,37.38,109164.0,28.5854,28.5931,28.5778,28.5931,109164.0
2016-08-22 14:10:00,37.38,37.38,37.35,37.36,178587.0,28.5931,28.5931,28.5701,28.5778,178587.0
2016-08-22 14:20:00,37.36,37.37,37.32,37.33,84111.0,28.5778,28.5854,28.5472,28.5548,84111.0
2016-08-22 14:30:00,37.33,37.36,37.32,37.35,332784.0,28.5548,28.5778,28.5472,28.5701,332784.0
2016-08-22 14:40:00,37.35,37.37,37.35,37.37,189110.0,28.5701,28.5854,28.5701,28.5854,189110.0
2016-08-22 14:50:00,37.36,37.38,37.35,37.36,113713.0,28.5778,28.5931,28.5701,28.5778,113713.0
2016-08-22 15:00:00,37.35,37.37,37.35,37.37,90384.0,28.5701,28.5854,28.5701,28.5854,90384.0
2016-08-22 15:10:00,37.37,37.37,37.35,37.36,71086.0,28.5854,28.5854,28.5701,28.5778,71086.0
2016-08-22 15:20:00,37.37,37.38,37.36,37.38,57710.0,28.5854,28.5931,28.5778,28.5931,57710.0
2016-08-22 15:30:00,37.37,37.38,37.36,37.37,141754.0,28.5854,28.5931,28.5778,28.5854,141754.0
2016-08-22 15:40:00,37.37,37.38,37.36,37.37,152518.0,28.5854,28.5931,28.5778,28.5854,152518.0
2016-08-22 15:50:00,37.37,37.38,37.35,37.37,365915.0,28.5854,28.5931,28.5701,28.5854,365915.0
2016-08-23 09:30:00,37.65,37.7,37.64,37.68,150931.0,28.7996,28.8379,28.792,28.8226,150931.0
2016-08-23 09:40:00,37.68,37.69,37.65,37.66,129361.0,28.8226,28.8302,28.7996,28.8073,129361.0
2016-08-23 09:50:00,37.66,37.7,37.66,37.68,169444.0,28.8073,28.8379,28.8073,28.8226,169444.0
2016-08-23 10:00:00,37.67,37.7,37.65,37.68,324326.0,28.8149,28.8379,28.7996,28.8226,324326.0
2016-08-23 10:10:00,37.68,37.69,37.65,37.65,159788.0,28.8226,28.8302,28.7996,28.7996,159788.0
2016-08-23 10:20:00,37.66,37.68,37.64,37.67,167601.0,28.8073,28.8226,28.792,28.8149,167601.0
2016-08-23 10:30:00,37.67,37.69,37.62,37.64,119450.0,28.8149,28.8302,28.7767,28.792,119450.0
2016-08-23 10:40:00,37.63,37.69,37.63,37.67,127211.0,28.7843,28.8302,28.7843,28.8149,127211.0
2016-08-23 10:50:00,37.68,37.68,37.65,37.66,150585.0,28.8226,28.8226,28.7996,28.8073,150585.0
2016-08-23 11:00:00,37.66,37.67,37.6,37.61,193014.0,28.8073,28.8149,28.7614,28.769,193014.0
2016-08-23 11:10:00,37.61,37.64,37.6,37.63,87260.0,28.769,28.792,28.7614,28.7843,87260.0
2016-08-23 11:20:00,37.64,37.65,37.62,37.63,128824.0,28.792,28.7996,28.7767,28.7843,128824.0
2016-08-23 11:30:00,37.63,37.63,37.59,37.59,128255.0,28.7843,28.7843,28.7537,28.7537,128255.0
2016-08-23 11:40:00,37.59,37.6,37.58,37.59,108459.0,28.7537,28.7614,28.7461,28.7537,108459.0
2016-08-23 11:50:00,37.59,37.6,37.56,37.56,137522.0,28.7537,28.7614,28.7308,28.7308,137522.0
2016-08-23 12:00:00,37.56,37.57,37.54,37.55,313142.0,28.7308,28.7384,28.7155,28.7231,313142.0
2016-08-23 12:10:00,37.54,37.58,37.54,37.58,142472.0,28.7155,28.7461,28.7155,28.7461,142472.0
2016-08-23 12:20:00,37.58,37.59,37.56,37.57,80628.0,28.7461,28.7537,28.7308,28.7384,80628.0
2016-08-23 12:30:00,37.56,37.59,37.56,37.58,103769.0,28.7308,28.7537,28.7308,28.7461,103769.0
2016-08-23 12:40:00,37.58,37.6,37.58,37.6,121107.0,28.7461,28.7614,28.7461,28.7614,121107.0
2016-08-23 12:50:00,37.6,37.6,37.55,37.57,138572.0,28.7614,28.7614,28.7231,28.7384,138572.0
2016-08-23 13:00:00,37.56,37.59,37.56,37.58,182353.0,28.7308,28.7537,28.7308,28.7461,182353.0
2016-08-23 13:10:00,37.58,37.6,37.57,37.6,130974.0,28.7461,28.7614,28.7384,28.7614,130974.0
2016-08-23 13:20:00,37.59,37.62,37.59,37.61,83553.0,28.7537,28.7767,28.7537,28.769,83553.0
2016-08-23 13:30:00,37.61,37.61,37.6,37.6,97740.0,28.769,28.769,28.7614,28.7614,97740.0
2016-08-23 13:40:00,37.6,37.61,37.59,37.61,84344.0,28.7614,28.769,28.7537,28.769,84344.0
2016-08-23 13:50:00,37.6,37.61,37.58,37.59,82908.0,28.7614,28.769,28.7461,28.7537,82908.0
2016-08-23 14:00:00,37.58,37.58,37.56,37.57,108085.0,28.7461,28.7461,28.7308,28.7384,108085.0
2016-08-23 14:10:00,37.57,37.58,37.56,37.56,159877.0,28.7384,28.7461,28.7308,28.7308,159877.0
2016-08-23 14:20:00,37.57,37.59,37.56,37.59,107489.0,28.7384,28.7537,28.7308,28.7537,107489.0
2016-08-23 14:30:00,37.58,37.59,37.57,37.57,85894.0,28.7461,28.7537,28.7384,28.7384,85894.0
2016-08-23 14:40:00,37.57,37.58,37.56,37.56,123156.0,28.7384,28.7461,28.7308,28.7308,123156.0
2016-08-23 14:50:00,37.56,37.57,37.55,37.55,68401.0,28.7308,28.7384,28.7231,28.7231,68401.0
2016-08-23 15:00:00,37.55,37.56,37.54,37.54,163509.0,28.7231,28.7308,28.7155,28.7155,163509.0
2016-08-23 15:10:00,37.55,37.57,37.54,37.56,954225.0,28.7231,28.7384,28.7155,28.7308,954225.0
2016-08-23 15:20:00,37.56,37.57,37.55,37.57,376118.0,28.7308,28.7384,28.7231,28.7384,376118.0
2016-08-23 15:30:00,37.57,37.58,37.56,37.56,377295.0,28.7384,28.7461,28.7308,28.7308,377295.0
2016-08-23 15:40:00,37.57,37.57,37.54,37.55,192289.0,28.7384,28.7384,28.7155,28.7231,192289.0
2016-08-23 15:50:00,37.54,37.55,37.53,37.53,467463.0,28.7155,28.7231,28.7078,28.7078,467463.0
2016-08-24 09:30:00,37.55,37.57,37.52,37.57,361043.0,28.7231,28.7384,28.7002,28.7384,361043.0
2016-08-24 09:40:00,37.57,37.58,37.56,37.57,127458.0,28.7384,28.7461,28.7308,28.7384,127458.0
2016-08-24 09:50:00,37.57,37.57,37.53,37.54,103653.0,28.7384,28.7384,28.7078,28.7155,103653.0
2016-08-24 10:00:00,37.53,37.58,37.52,37.56,257289.0,28.7078,28.7461,28.7002,28.7308,257289.0
2016-08-24 10:10:00,37.55,37.56,37.51,37.52,111828.0,28.7231,28.7308,28.6925,28.7002,111828.0
2016-08-24 10:20:00,37.52,37.54,37.52,37.52,94126.0,28.7002,28.7155,28.7002,28.7002,94126.0
2016-08-24 10:30:00,37.52,37.52,37.48,37.5,126147.0,28.7002,28.7002,28.6696,28.6849,126147.0
2016-08-24 10:40:00,37.5,37.51,37.45,37.47,105102.0,28.6849,28.6925,28.6466,28.6619,105102.0
2016-08-24 10:50:00,37.46,37.48,37.46,37.47,190120.0,28.6543,28.6696,28.6543,28.6619,190120.0
2016-08-24 11:00:00,37.47,37.48,37.46,37.46,95819.0,28.6619,28.6696,28.6543,28.6543,95819.0
2016-08-24 11:10:00,37.46,37.47,37.45,37.46,124074.0,28.6543,28.6619,28.6466,28.6543,124074.0
2016-08-24 11:20:00,37.45,37.47,37.44,37.47,170869.0,28.6466,28.6619,28.639,28.6619,170869.0
2016-08-24 11:30:00,37.47,37.5,37.46,37.5,112993.0,28.6619,28.6849,28.6543,28.6849,112993.0
2016-08-24 11:40:00,37.5,37.5,37.47,37.47,113472.0,28.6849,28.6849,28.6619,28.6619,113472.0
2016-08-24 11:50:00,37.47,37.49,37.46,37.48,70348.0,28.6619,28.6772,28.6543,28.6696,70348.0
2016-08-24 12:00:00,37.49,37.54,37.48,37.54,119305.0,28.6772,28.7155,28.6696,28.7155,119305.0
2016-08-24 12:10:00,37.53,37.56,37.53,37.55,281539.0,28.7078,28.7308,28.7078,28.7231,281539.0
2016-08-24 12:20:00,37.54,37.55,37.53,37.54,108875.0,28.7155,28.7231,28.7078,28.7155,108875.0
2016-08-24 12:30:00,37.54,37.55,37.53,37.55,130432.0,28.7155,28.7231,28.7078,28.7231,130432.0
2016-08-24 12:40:00,37.55,37.56,37.53,37.54,169604.0,28.7231,28.7308,28.7078,28.7155,169604.0
2016-08-24 12:50:00,37.54,37.58,37.53,37.57,69612.0,28.7155,28.7461,28.7078,28.7384,69612.0
2016-08-24 13:00:00,37.57,37.58,37.56,37.57,915710.0,28.7384,28.7461,28.7308,28.7384,915710.0
2016-08-24 13:10:00,37.57,37.57,37.54,37.56,84085.0,28.7384,28.7384,28.7155,28.7308,84085.0
2016-08-24 13:20:00,37.55,37.56,37.54,37.54,79883.0,28.7231,28.7308,28.7155,28.7155,79883.0
2016-08-24 13:30:00,37.54,37.55,37.53,37.54,117791.0,28.7155,28.7231,28.7078,28.7155,117791.0
2016-08-24 13:40:00,37.54,37.56,37.53,37.55,81903.0,28.7155,28.7308,28.7078,28.7231,81903.0
2016-08-24 13:50:00,37.55,37.56,37.53,37.55,1025195.0,28.7231,28.7308,28.7078,28.7231,1025195.0
2016-08-24 14:00:00,37.55,37.56,37.49,37.52,914282.0,28.7231,28.7308,28.6772,28.7002,914282.0
2016-08-24 14:10:00,37.51,37.52,37.5,37.52,111402.0,28.6925,28.7002,28.6849,28.7002,111402.0
2016-08-24 14:20:00,37.52,37.52,37.49,37.5,72956.0,28.7002,28.7002,28.6772,28.6849,72956.0
2016-08-24 14:30:00,37.5,37.5,37.48,37.5,63491.0,28.6849,28.6849,28.6696,28.6849,63491.0
2016-08-24 14:40:00,37.5,37.5,37.48,37.48,137664.0,28.6849,28.6849,28.6696,28.6696,137664.0
2016-08-24 14:50:00,37.48,37.5,37.48,37.49,117589.0,28.6696,28.6849,28.6696,28.6772,117589.0
2016-08-24 15:00:00,37.49,37.5,37.43,37.44,127421.0,28.6772,28.6849,28.6313,28.639,127421.0
2016-08-24 15:10:00,37.44,37.47,37.42,37.45,153372.0,28.639,28.6619,28.6237,28.6466,153372.0
2016-08-24 15:20:00,37.45,37.46,37.44,37.44,150009.0,28.6466,28.6543,28.639,28.639,150009.0
2016-08-24 15:30:00,37.45,37.46,37.42,37.42,285222.0,28.6466,28.6543,28.6237,28.6237,285222.0
2016-08-24 15:40:00,37.41,37.42,37.38,37.4,245208.0,28.616,28.6237,28.5931,28.6084,245208.0
2016-08-24 15:50:00,37.4,37.42,37.39,37.41,381422.0,28.6084,28.6237,28.6007,28.616,381422.0
2016-08-25 09:30:00,37.3,37.34,37.29,37.31,89950.0,28.5319,28.5625,28.5242,28.5395,89950.0
2016-08-25 09:40:00,37.31,37.36,37.31,37.33,188505.0,28.5395,28.5778,28.5395,28.5548,188505.0
2016-08-25 09:50:00,37.34,37.35,37.31,37.35,34499.0,28.5625,28.5701,28.5395,28.5701,34499.0
2016-08-25 10:00:00,37.34,37.4,37.33,37.38,166021.0,28.5625,28.6084,28.5548,28.5931,166021.0
2016-08-25 10:10:00,37.38,37.38,37.34,37.36,112120.0,28.5931,28.5931,28.5625,28.5778,112120.0
2016-08-25 10:20:00,37.36,37.38,37.34,37.36,50426.0,28.5778,28.5931,28.5625,28.5778,50426.0
2016-08-25 10:30:00,37.36,37.37,37.33,37.34,105679.0,28.5778,28.5854,28.5548,28.5625,105679.0
2016-08-25 10:40:00,37.34,37.37,37.33,37.37,81186.0,28.5625,28.5854,28.5548,28.5854,81186.0
2016-08-25 10:50:00,37.37,37.38,37.34,37.36,82936.0,28.5854,28.5931,28.5625,28.5778,82936.0
2016-08-25 11:00:00,37.36,37.39,37.35,37.38,122460.0,28.5778,28.6007,28.5701,28.5931,122460.0
2016-08-25 11:10:00,37.38,37.39,37.36,37.38,50922.0,28.5931,28.6007,28.5778,28.5931,50922.0
2016-08-25 11:20:00,37.38,37.4,37.36,37.37,46594.0,28.5931,28.6084,28.5778,28.5854,46594.0
2016-08-25 11:30:00,37.37,37.4,37.36,37.37,34254.0,28.5854,28.6084,28.5778,28.5854,34254.0
2016-08-25 11:40:00,37.37,37.37,37.34,37.35,48585.0,28.5854,28.5854,28.5625,28.5701,48585.0
2016-08-25 11:50:00,37.34,37.35,37.32,37.33,45318.0,28.5625,28.5701,28.5472,28.5548,45318.0
2016-08-25 12:00:00,37.34,37.34,37.31,37.32,105679.0,28.5625,28.5625,28.5395,28.5472,105679.0
2016-08-25 12:10:00,37.32,37.33,37.3,37.33,57647.0,28.5472,28.5548,28.5319,28.5548,57647.0
2016-08-25 12:20:00,37.32,37.33,37.31,37.33,36152.0,28.5472,28.5548,28.5395,28.5548,36152.0
2016-08-25 12:30:00,37.32,37.35,37.32,37.33,52704.0,28.5472,28.5701,28.5472,28.5548,52704.0
2016-08-25 12:40:00,37.34,37.35,37.33,37.35,70155.0,28.5625,28.5701,28.5548,28.5701,70155.0
2016-08-25 12:50:00,37.35,37.35,37.32,37.34,35643.0,28.5701,28.5701,28.5472,28.5625,35643.0
2016-08-25 13:00:00,37.33,37.35,37.33,37.33,65314.0,28.5548,28.5701,28.5548,28.5548,65314.0
2016-08-25 13:10:00,37.33,37.34,37.32,37.34,61235.0,28.5548,28.5625,28.5472,28.5625,61235.0
2016-08-25 13:20:00,37.34,37.35,37.33,37.34,149205.0,28.5625,28.5701,28.5548,28.5625,149205.0
2016-08-25 13:30:00,37.34,37.34,37.29,37.29,193461.0,28.5625,28.5625,28.5242,28.5242,193461.0
2016-08-25 13:40:00,37.3,37.31,37.28,37.3,79397.0,28.5319,28.5395,28.5166,28.5319,79397.0
2016-08-25 13:50:00,37.3,37.32,37.29,37.31,36547.0,28.5319,28.5472,28.5242,28.5395,36547.0
2016-08-25 14:00:00,37.32,37.33,37.28,37.29,118385.0,28.5472,28.5548,28.5166,28.5242,118385.0
2016-08-25 14:10:00,37.28,37.31,37.28,37.3,111089.0,28.5166,28.5395,28.5166,28.5319,111089.0
2016-08-25 14:20:00,37.3,37.31,37.26,37.3,94799.0,28.5319,28.5395,28.5013,28.5319,94799.0
2016-08-25 14:30:00,37.29,37.31,37.29,37.3,61741.0,28.5242,28.5395,28.5242,28.5319,61741.0
2016-08-25 14:40:00,37.29,37.32,37.28,37.29,158185.0,28.5242,28.5472,28.5166,28.5242,158185.0
2016-08-25 14:50:00,37.3,37.3,37.27,37.29,61317.0,28.5319,28.5319,28.5089,28.5242,61317.0
2016-08-25 15:00:00,37.29,37.3,37.27,37.3,75530.0,28.5242,28.5319,28.5089,28.5319,75530.0
2016-08-25 15:10:00,37.29,37.31,37.28,37.3,129351.0,28.5242,28.5395,28.5166,28.5319,129351.0
2016-08-25 15:20:00,37.3,37.32,37.29,37.31,108861.0,28.5319,28.5472,28.5242,28.5395,108861.0
2016-08-25 15:30:00,37.31,37.31,37.29,37.3,145730.0,28.5395,28.5395,28.5242,28.5319,145730.0
2016-08-25 15:40:00,37.3,37.31,37.29,37.3,233847.0,28.5319,28.5395,28.5242,28.5319,233847.0
2016-08-25 15:50:00,37.3,37.31,37.29,37.31,825194.0,28.5319,28.5395,28.5242,28.5395,825194.0
2016-08-26 09:30:00,37.39,37.46,37.37,37.43,130615.0,28.6007,28.6543,28.5854,28.6313,130615.0
2016-08-26 09:40:00,37.43,37.44,37.42,37.42,74746.0,28.6313,28.639,28.6237,28.6237,74746.0
2016-08-26 09:50:00,37.42,37.44,37.39,37.4,43846.0,28.6237,28.639,28.6007,28.6084,43846.0
2016-08-26 10:00:00,37.4,37.5,37.18,37.49,792453.0,28.6084,28.6849,28.4401,28.6772,792453.0
2016-08-26 10:10:00,37.5,37.69,37.47,37.65,466640.0,28.6849,28.8302,28.6619,28.7996,466640.0
2016-08-26 10:20:00,37.66,37.69,37.63,37.65,136719.0,28.8073,28.8302,28.7843,28.7996,136719.0
2016-08-26 10:30:00,37.66,37.67,37.54,37.59,138616.0,28.8073,28.8149,28.7155,28.7537,138616.0
2016-08-26 10:40:00,37.6,37.6,37.5,37.5,161628.0,28.7614,28.7614,28.6849,28.6849,161628.0
2016-08-26 10:50:00,37.49,37.54,37.47,37.51,1636228.0,28.6772,28.7155,28.6619,28.6925,1636228.0
2016-08-26 11:00:00,37.51,37.51,37.47,37.49,251513.0,28.6925,28.6925,28.6619,28.6772,251513.0
2016-08-26 11:10:00,37.48,37.5,37.45,37.46,193167.0,28.6696,28.6849,28.6466,28.6543,193167.0
2016-08-26 11:20:00,37.47,37.49,37.45,37.47,86294.0,28.6619,28.6772,28.6466,28.6619,86294.0
2016-08-26 11:30:00,37.47,37.48,37.37,37.37,139246.0,28.6619,28.6696,28.5854,28.5854,139246.0
2016-08-26 11:40:00,37.37,37.38,37.31,37.34,148052.0,28.5854,28.5931,28.5395,28.5625,148052.0
2016-08-26 11:50:00,37.33,37.34,37.16,37.17,194549.0,28.5548,28.5625,28.4248,28.4325,194549.0
2016-08-26 12:00:00,37.16,37.16,36.99,37.02,131126.0,28.4248,28.4248,28.2948,28.3177,131126.0
2016-08-26 12:10:00,37.02,37.03,36.96,37.02,173001.0,28.3177,28.3254,28.2718,28.3177,173001.0
2016-08-26 12:20:00,37.01,37.06,37.01,37.05,147295.0,28.3101,28.3483,28.3101,28.3407,147295.0
2016-08-26 12:30:00,37.04,37.09,37.01,37.09,104295.0,28.333,28.3713,28.3101,28.3713,104295.0
2016-08-26 12:40:00,37.09,37.12,37.08,37.11,74874.0,28.3713,28.3942,28.3636,28.3866,74874.0
2016-08-26 12:50:00,37.11,37.13,37.09,37.13,49475.0,28.3866,28.4019,28.3713,28.4019,49475.0
2016-08-26 13:00:00,37.12,37.14,37.08,37.11,84085.0,28.3942,28.4095,28.3636,28.3866,84085.0
2016-08-26 13:10:00,37.11,37.12,37.07,37.08,89687.0,28.3866,28.3942,28.356,28.3636,89687.0
2016-08-26 13:20:00,37.06,37.1,37.05,37.09,95966.0,28.3483,28.3789,28.3407,28.3713,95966.0
2016-08-26 13:30:00,37.09,37.1,37.05,37.07,82153.0,28.3713,28.3789,28.3407,28.356,82153.0
2016-08-26 13:40:00,37.07,37.1,37.05,37.05,156844.0,28.356,28.3789,28.3407,28.3407,156844.0
2016-08-26 13:50:00,37.05,37.06,36.99,37.01,140992.0,28.3407,28.3483,28.2948,28.3101,140992.0
2016-08-26 14:00:00,37.01,37.02,36.96,37.01,187603.0,28.3101,28.3177,28.2718,28.3101,187603.0
2016-08-26 14:10:00,37.01,37.03,36.94,36.96,122668.0,28.3101,28.3254,28.2565,28.2718,122668.0
2016-08-26 14:20:00,36.96,36.98,36.93,36.95,113260.0,28.2718,28.2871,28.2489,28.2642,113260.0
2016-08-26 14:30:00,36.96,36.97,36.93,36.97,122333.0,28.2718,28.2795,28.2489,28.2795,122333.0
2016-08-26 14:40:00,36.97,36.97,36.93,36.94,178057.0,28.2795,28.2795,28.2489,28.2565,178057.0
2016-08-26 14:50:00,36.94,36.96,36.91,36.95,147645.0,28.2565,28.2718,28.2336,28.2642,147645.0
2016-08-26 15:00:00,36.94,36.99,36.94,36.98,57134.0,28.2565,28.2948,28.2565,28.2871,57134.0
2016-08-26 15:10:00,36.99,37.01,36.96,36.99,146210.0,28.2948,28.3101,28.2718,28.2948,146210.0
2016-08-26 15:20:00,36.99,37.05,36.98,37.04,163601.0,28.2948,28.3407,28.2871,28.333,163601.0
2016-08-26 15:30:00,37.04,37.08,37.03,37.05,113156.0,28.333,28.3636,28.3254,28.3407,113156.0
2016-08-26 15:40:00,37.06,37.08,37.03,37.06,265511.0,28.3483,28.3636,28.3254,28.3483,265511.0
2016-08-26 15:50:00,37.05,37.08,37.03,37.06,441416.0,28.3407,28.3636,28.3254,28.3483,441416.0
2016-08-29 09:30:00,37.0,37.04,36.98,37.02,157752.0,28.3024,28.333,28.2871,28.3177,157752.0
2016-08-29 09:40:00,37.01,37.05,37.01,37.04,77766.0,28.3101,28.3407,28.3101,28.333,77766.0
2016-08-29 09:50:00,37.04,37.06,37.03,37.04,29631.0,28.333,28.3483,28.3254,28.333,29631.0
2016-08-29 10:00:00,37.04,37.07,37.03,37.04,270611.0,28.333,28.356,28.3254,28.333,270611.0
2016-08-29 10:10:00,37.05,37.07,37.04,37.06,57630.0,28.3407,28.356,28.333,28.3483,57630.0
2016-08-29 10:20:00,37.06,37.06,37.02,37.04,108730.0,28.3483,28.3483,28.3177,28.333,108730.0
2016-08-29 10:30:00,37.04,37.05,37.01,37.02,130149.0,28.333,28.3407,28.3101,28.3177,130149.0
2016-08-29 10:40:00,37.03,37.07,37.02,37.06,69040.0,28.3254,28.356,28.3177,28.3483,69040.0
2016-08-29 10:50:00,37.07,37.09,37.03,37.05,87042.0,28.356,28.3713,28.3254,28.3407,87042.0
2016-08-29 11:00:00,37.04,37.08,37.04,37.07,45440.0,28.333,28.3636,28.333,28.356,45440.0
2016-08-29 11:10:00,37.07,37.1,37.06,37.06,37293.0,28.356,28.3789,28.3483,28.3483,37293.0
2016-08-29 11:20:00,37.07,37.1,37.06,37.1,95118.0,28.356,28.3789,28.3483,28.3789,95118.0
2016-08-29 11:30:00,37.09,37.1,37.07,37.09,35602.0,28.3713,28.3789,28.356,28.3713,35602.0
2016-08-29 11:40:00,37.08,37.14,37.08,37.13,163335.0,28.3636,28.4095,28.3636,28.4019,163335.0
2016-08-29 11:50:00,37.14,37.15,37.12,37.14,60844.0,28.4095,28.4172,28.3942,28.4095,60844.0
2016-08-29 12:00:00,37.14,37.16,37.13,37.15,52060.0,28.4095,28.4248,28.4019,28.4172,52060.0
2016-08-29 12:10:00,37.15,37.17,37.14,37.15,54341.0,28.4172,28.4325,28.4095,28.4172,54341.0
2016-08-29 12:20:00,37.14,37.15,37.11,37.14,149728.0,28.4095,28.4172,28.3866,28.4095,149728.0
2016-08-29 12:30:00,37.14,37.14,37.12,37.14,60548.0,28.4095,28.4095,28.3942,28.4095,60548.0
2016-08-29 12:40:00,37.14,37.16,37.13,37.14,59657.0,28.4095,28.4248,28.4019,28.4095,59657.0
2016-08-29 12:50:00,37.15,37.16,37.14,37.15,113470.0,28.4172,28.4248,28.4095,28.4172,113470.0
2016-08-29 13:00:00,37.15,37.17,37.14,37.16,279180.0,28.4172,28.4325,28.4095,28.4248,279180.0
2016-08-29 13:10:00,37.16,37.17,37.15,37.16,156588.0,28.4248,28.4325,28.4172,28.4248,156588.0
2016-08-29 13:20:00,37.16,37.18,37.15,37.16,152637.0,28.4248,28.4401,28.4172,28.4248,152637.0
2016-08-29 13:30:00,37.16,37.18,37.16,37.17,49247.0,28.4248,28.4401,28.4248,28.4325,49247.0
2016-08-29 13:40:00,37.17,37.2,37.17,37.2,24993.0,28.4325,28.4554,28.4325,28.4554,24993.0
2016-08-29 13:50:00,37.2,37.21,37.18,37.2,125408.0,28.4554,28.4631,28.4401,28.4554,125408.0
2016-08-29 14:00:00,37.19,37.2,37.18,37.19,32446.0,28.4478,28.4554,28.4401,28.4478,32446.0
2016-08-29 14:10:00,37.19,37.19,37.18,37.19,70285.0,28.4478,28.4478,28.4401,28.4478,70285.0
2016-08-29 14:20:00,37.19,37.19,37.16,37.17,100549.0,28.4478,28.4478,28.4248,28.4325,100549.0
2016-08-29 14:30:00,37.17,37.18,37.16,37.18,206444.0,28.4325,28.4401,28.4248,28.4401,206444.0
2016-08-29 14:40:00,37.17,37.18,37.16,37.17,177917.0,28.4325,28.4401,28.4248,28.4325,177917.0
2016-08-29 14:50:00,37.17,37.18,37.16,37.17,50381.0,28.4325,28.4401,28.4248,28.4325,50381.0
2016-08-29 15:00:00,37.18,37.19,37.17,37.18,200741.0,28.4401,28.4478,28.4325,28.4401,200741.0
2016-08-29 15:10:00,37.18,37.19,37.17,37.19,56828.0,28.4401,28.4478,28.4325,28.4478,56828.0
2016-08-29 15:20:00,37.19,37.19,37.15,37.17,105432.0,28.4478,28.4478,28.4172,28.4325,105432.0
2016-08-29 15:30:00,37.16,37.17,37.15,37.16,61641.0,28.4248,28.4325,28.4172,28.4248,61641.0
2016-08-29 15:40:00,37.16,37.17,37.15,37.16,67372.0,28.4248,28.4325,28.4172,28.4248,67372.0
2016-08-29 15:50:00,37.17,37.2,37.16,37.2,340074.0,28.4325,28.4554,28.4248,28.4554,340074.0
2016-08-30 09:30:00,37.22,37.26,37.21,37.22,100608.0,28.4707,28.5013,28.4631,28.4707,100608.0
2016-08-30 09:40:00,37.22,37.24,37.2,37.24,66596.0,28.4707,28.486,28.4554,28.486,66596.0
2016-08-30 09:50:00,37.25,37.27,37.22,37.24,59611.0,28.4936,28.5089,28.4707,28.486,59611.0
2016-08-30 10:00:00,37.25,37.25,37.16,37.18,192362.0,28.4936,28.4936,28.4248,28.4401,192362.0
2016-08-30 10:10:00,37.19,37.21,37.14,37.14,130866.0,28.4478,28.4631,28.4095,28.4095,130866.0
2016-08-30 10:20:00,37.13,37.19,37.13,37.19,100147.0,28.4019,28.4478,28.4019,28.4478,100147.0
2016-08-30 10:30:00,37.18,37.19,37.13,37.16,63422.0,28.4401,28.4478,28.4019,28.4248,63422.0
2016-08-30 10:40:00,37.16,37.18,37.15,37.15,55380.0,28.4248,28.4401,28.4172,28.4172,55380.0
2016-08-30 10:50:00,37.15,37.17,37.14,37.16,281917.0,28.4172,28.4325,28.4095,28.4248,281917.0
2016-08-30 11:00:00,37.15,37.18,37.14,37.15,79935.0,28.4172,28.4401,28.4095,28.4172,79935.0
2016-08-30 11:10:00,37.16,37.17,37.14,37.16,62823.0,28.4248,28.4325,28.4095,28.4248,62823.0
2016-08-30 11:20:00,37.15,37.16,37.13,37.14,70174.0,28.4172,28.4248,28.4019,28.4095,70174.0
2016-08-30 11:30:00,37.14,37.15,37.11,37.13,81416.0,28.4095,28.4172,28.3866,28.4019,81416.0
2016-08-30 11:40:00,37.14,37.15,37.12,37.14,79645.0,28.4095,28.4172,28.3942,28.4095,79645.0
2016-08-30 11:50:00,37.14,37.17,37.14,37.16,41749.0,28.4095,28.4325,28.4095,28.4248,41749.0
2016-08-30 12:00:00,37.16,37.18,37.15,37.18,82581.0,28.4248,28.4401,28.4172,28.4401,82581.0
2016-08-30 12:10:00,37.18,37.19,37.16,37.18,54033.0,28.4401,28.4478,28.4248,28.4401,54033.0
2016-08-30 12:20:00,37.18,37.18,37.15,37.16,106586.0,28.4401,28.4401,28.4172,28.4248,106586.0
2016-08-30 12:30:00,37.16,37.18,37.16,37.18,102793.0,28.4248,28.4401,28.4248,28.4401,102793.0
2016-08-30 12:40:00,37.18,37.18,37.14,37.16,285412.0,28.4401,28.4401,28.4095,28.4248,285412.0
2016-08-30 12:50:00,37.15,37.16,37.14,37.16,74000.0,28.4172,28.4248,28.4095,28.4248,74000.0
2016-08-30 13:00:00,37.15,37.17,37.14,37.16,60346.0,28.4172,28.4325,28.4095,28.4248,60346.0
2016-08-30 13:10:00,37.15,37.17,37.15,37.15,110435.0,28.4172,28.4325,28.4172,28.4172,110435.0
2016-08-30 13:20:00,37.15,37.17,37.15,37.15,57338.0,28.4172,28.4325,28.4172,28.4172,57338.0
2016-08-30 13:30:00,37.15,37.16,37.13,37.15,81141.0,28.4172,28.4248,28.4019,28.4172,81141.0
2016-08-30 13:40:00,37.15,37.15,37.12,37.13,58782.0,28.4172,28.4172,28.3942,28.4019,58782.0
2016-08-30 13:50:00,37.12,37.13,37.11,37.12,66922.0,28.3942,28.4019,28.3866,28.3942,66922.0
2016-08-30 14:00:00,37.12,37.12,37.06,37.07,169586.0,28.3942,28.3942,28.3483,28.356,169586.0
2016-08-30 14:10:00,37.07,37.08,37.05,37.05,105318.0,28.356,28.3636,28.3407,28.3407,105318.0
2016-08-30 14:20:00,37.05,37.08,37.05,37.06,166988.0,28.3407,28.3636,28.3407,28.3483,166988.0
2016-08-30 14:30:00,37.07,37.08,37.04,37.08,77898.0,28.356,28.3636,28.333,28.3636,77898.0
2016-08-30 14:40:00,37.08,37.09,37.07,37.09,82116.0,28.3636,28.3713,28.356,28.3713,82116.0
2016-08-30 14:50:00,37.09,37.1,37.08,37.09,396805.0,28.3713,28.3789,28.3636,28.3713,396805.0
2016-08-30 15:00:00,37.09,37.1,37.07,37.09,85827.0,28.3713,28.3789,28.356,28.3713,85827.0
2016-08-30 15:10:00,37.09,37.11,37.08,37.1,118926.0,28.3713,28.3866,28.3636,28.3789,118926.0
2016-08-30 15:20:00,37.11,37.11,37.09,37.1,60499.0,28.3866,28.3866,28.3713,28.3789,60499.0
2016-08-30 15:30:00,37.1,37.13,37.08,37.13,149994.0,28.3789,28.4019,28.3636,28.4019,149994.0
2016-08-30 15:40:00,37.13,37.13,37.11,37.11,165282.0,28.4019,28.4019,28.3866,28.3866,165282.0
2016-08-30 15:50:00,37.11,37.12,37.09,37.12,528332.0,28.3866,28.3942,28.3713,28.3942,528332.0
2016-08-31 09:30:00,37.09,37.09,37.03,37.05,184735.0,28.3713,28.3713,28.3254,28.3407,184735.0
2016-08-31 09:40:00,37.05,37.1,37.04,37.09,200426.0,28.3407,28.3789,28.333,28.3713,200426.0
2016-08-31 09:50:00,37.1,37.11,37.08,37.09,30978.0,28.3789,28.3866,28.3636,28.3713,30978.0
2016-08-31 10:00:00,37.09,37.11,37.08,37.09,138527.0,28.3713,28.3866,28.3636,28.3713,138527.0
2016-08-31 10:10:00,37.09,37.12,37.05,37.05,91214.0,28.3713,28.3942,28.3407,28.3407,91214.0
2016-08-31 10:20:00,37.06,37.08,37.04,37.06,145203.0,28.3483,28.3636,28.333,28.3483,145203.0
2016-08-31 10:30:00,37.05,37.05,36.98,37.01,139321.0,28.3407,28.3407,28.2871,28.3101,139321.0
2016-08-31 10:40:00,37.01,37.01,36.98,37.0,95720.0,28.3101,28.3101,28.2871,28.3024,95720.0
2016-08-31 10:50:00,36.99,37.0,36.96,36.96,236571.0,28.2948,28.3024,28.2718,28.2718,236571.0
2016-08-31 11:00:00,36.95,36.98,36.94,36.95,147697.0,28.2642,28.2871,28.2565,28.2642,147697.0
2016-08-31 11:10:00,36.94,36.99,36.94,36.97,260949.0,28.2565,28.2948,28.2565,28.2795,260949.0
2016-08-31 11:20:00,36.97,36.99,36.94,36.98,139153.0,28.2795,28.2948,28.2565,28.2871,139153.0
2016-08-31 11:30:00,36.98,36.98,36.91,36.95,145931.0,28.2871,28.2871,28.2336,28.2642,145931.0
2016-08-31 11:40:00,36.95,36.97,36.93,36.97,42461.0,28.2642,28.2795,28.2489,28.2795,42461.0
2016-08-31 11:50:00,36.96,36.99,36.94,36.95,71586.0,28.2718,28.2948,28.2565,28.2642,71586.0
2016-08-31 12:00:00,36.94,36.95,36.91,36.91,131542.0,28.2565,28.2642,28.2336,28.2336,131542.0
2016-08-31 12:10:00,36.92,36.94,36.87,36.9,119552.0,28.2412,28.2565,28.203,28.2259,119552.0
2016-08-31 12:20:00,36.89,36.91,36.87,36.9,76037.0,28.2183,28.2336,28.203,28.2259,76037.0
2016-08-31 12:30:00,36.9,36.93,36.87,36.92,82718.0,28.2259,28.2489,28.203,28.2412,82718.0
2016-08-31 12:40:00,36.92,36.95,36.91,36.94,61103.0,28.2412,28.2642,28.2336,28.2565,61103.0
2016-08-31 12:50:00,36.94,36.95,36.91,36.93,70739.0,28.2565,28.2642,28.2336,28.2489,70739.0
2016-08-31 13:00:00,36.92,36.93,36.89,36.92,73792.0,28.2412,28.2489,28.2183,28.2412,73792.0
2016-08-31 13:10:00,36.91,36.92,36.88,36.91,103236.0,28.2336,28.2412,28.2106,28.2336,103236.0
2016-08-31 13:20:00,36.91,36.94,36.9,36.94,68147.0,28.2336,28.2565,28.2259,28.2565,68147.0
2016-08-31 13:30:00,36.94,36.94,36.91,36.94,98502.0,28.2565,28.2565,28.2336,28.2565,98502.0
2016-08-31 13:40:00,36.94,36.97,36.93,36.95,78247.0,28.2565,28.2795,28.2489,28.2642,78247.0
2016-08-31 13:50:00,36.94,36.95,36.92,36.94,71344.0,28.2565,28.2642,28.2412,28.2565,71344.0
2016-08-31 14:00:00,36.94,37.0,36.93,36.98,505931.0,28.2565,28.3024,28.2489,28.2871,505931.0
2016-08-31 14:10:00,36.98,36.99,36.96,36.97,92753.0,28.2871,28.2948,28.2718,28.2795,92753.0
2016-08-31 14:20:00,36.97,36.97,36.95,36.97,45349.0,28.2795,28.2795,28.2642,28.2795,45349.0
2016-08-31 14:30:00,36.97,36.97,36.94,36.95,98091.0,28.2795,28.2795,28.2565,28.2642,98091.0
2016-08-31 14:40:00,36.96,36.96,36.92,36.94,114838.0,28.2718,28.2718,28.2412,28.2565,114838.0
2016-08-31 14:50:00,36.94,36.95,36.93,36.94,94612.0,28.2565,28.2642,28.2489,28.2565,94612.0
2016-08-31 15:00:00,36.94,36.97,36.93,36.97,168879.0,28.2565,28.2795,28.2489,28.2795,168879.0
2016-08-31 15:10:00,36.97,37.0,36.96,36.97,155018.0,28.2795,28.3024,28.2718,28.2795,155018.0
2016-08-31 15:20:00,36.98,37.0,36.97,36.99,185590.0,28.2871,28.3024,28.2795,28.2948,185590.0
2016-08-31 15:30:00,37.0,37.01,36.98,37.0,356260.0,28.3024,28.3101,28.2871,28.3024,356260.0
2016-08-31 15:40:00,37.0,37.02,36.97,36.97,220826.0,28.3024,28.3177,28.2795,28.2795,220826.0
2016-08-31 15:50:00,36.97,37.01,36.97,36.99,388409.0,28.2795,28.3101,28.2795,28.2948,388409.0
2016-09-01 09:30:00,37.18,37.21,37.14,37.19,131655.0,28.4401,28.4631,28.4095,28.4478,131655.0
2016-09-01 09:40:00,37.18,37.2,37.17,37.17,30784.0,28.4401,28.4554,28.4325,28.4325,30784.0
2016-09-01 09:50:00,37.17,37.17,37.11,37.14,47521.0,28.4325,28.4325,28.3866,28.4095,47521.0
2016-09-01 10:00:00,37.13,37.27,37.13,37.25,489951.0,28.4019,28.5089,28.4019,28.4936,489951.0
2016-09-01 10:10:00,37.26,37.27,37.2,37.21,103308.0,28.5013,28.5089,28.4554,28.4631,103308.0
2016-09-01 10:20:00,37.2,37.23,37.14,37.15,213001.0,28.4554,28.4783,28.4095,28.4172,213001.0
2016-09-01 10:30:00,37.14,37.15,37.1,37.11,144991.0,28.4095,28.4172,28.3789,28.3866,144991.0
2016-09-01 10:40:00,37.11,37.13,37.1,37.12,88888.0,28.3866,28.4019,28.3789,28.3942,88888.0
2016-09-01 10:50:00,37.12,37.14,37.09,37.11,93612.0,28.3942,28.4095,28.3713,28.3866,93612.0
2016-09-01 11:00:00,37.11,37.11,37.06,37.1,102852.0,28.3866,28.3866,28.3483,28.3789,102852.0
2016-09-01 11:10:00,37.09,37.12,37.08,37.12,51966.0,28.3713,28.3942,28.3636,28.3942,51966.0
2016-09-01 11:20:00,37.12,37.14,37.11,37.13,87338.0,28.3942,28.4095,28.3866,28.4019,87338.0
2016-09-01 11:30:00,37.13,37.16,37.13,37.16,193547.0,28.4019,28.4248,28.4019,28.4248,193547.0
2016-09-01 11:40:00,37.16,37.16,37.13,37.14,198529.0,28.4248,28.4248,28.4019,28.4095,198529.0
2016-09-01 11:50:00,37.13,37.15,37.1,37.14,113042.0,28.4019,28.4172,28.3789,28.4095,113042.0
2016-09-01 12:00:00,37.15,37.15,37.12,37.13,72460.0,28.4172,28.4172,28.3942,28.4019,72460.0
2016-09-01 12:10:00,37.13,37.18,37.12,37.16,98141.0,28.4019,28.4401,28.3942,28.4248,98141.0
2016-09-01 12:20:00,37.17,37.23,37.16,37.22,535609.0,28.4325,28.4783,28.4248,28.4707,535609.0
2016-09-01 12:30:00,37.21,37.27,37.21,37.25,180440.0,28.4631,28.5089,28.4631,28.4936,180440.0
2016-09-01 12:40:00,37.25,37.25,37.23,37.24,70070.0,28.4936,28.4936,28.4783,28.486,70070.0
2016-09-01 12:50:00,37.24,37.26,37.22,37.23,135133.0,28.486,28.5013,28.4707,28.4783,135133.0
2016-09-01 13:00:00,37.23,37.24,37.22,37.24,60121.0,28.4783,28.486,28.4707,28.486,60121.0
2016-09-01 13:10:00,37.24,37.25,37.21,37.25,114040.0,28.486,28.4936,28.4631,28.4936,114040.0
2016-09-01 13:20:00,37.25,37.27,37.24,37.25,72528.0,28.4936,28.5089,28.486,28.4936,72528.0
2016-09-01 13:30:00,37.25,37.26,37.23,37.24,66856.0,28.4936,28.5013,28.4783,28.486,66856.0
2016-09-01 13:40:00,37.24,37.25,37.23,37.24,69139.0,28.486,28.4936,28.4783,28.486,69139.0
2016-09-01 13:50:00,37.24,37.24,37.21,37.22,96090.0,28.486,28.486,28.4631,28.4707,96090.0
2016-09-01 14:00:00,37.21,37.22,37.19,37.2,253750.0,28.4631,28.4707,28.4478,28.4554,253750.0
2016-09-01 14:10:00,37.2,37.24,37.19,37.24,112095.0,28.4554,28.486,28.4478,28.486,112095.0
2016-09-01 14:20:00,37.23,37.26,37.22,37.25,123980.0,28.4783,28.5013,28.4707,28.4936,123980.0
2016-09-01 14:30:00,37.25,37.27,37.22,37.24,81861.0,28.4936,28.5089,28.4707,28.486,81861.0
2016-09-01 14:40:00,37.24,37.28,37.23,37.25,172080.0,28.486,28.5166,28.4783,28.4936,172080.0
2016-09-01 14:50:00,37.24,37.25,37.23,37.25,149475.0,28.486,28.4936,28.4783,28.4936,149475.0
2016-09-01 15:00:00,37.25,37.25,37.19,37.22,134831.0,28.4936,28.4936,28.4478,28.4707,134831.0
2016-09-01 15:10:00,37.22,37.24,37.2,37.24,114976.0,28.4707,28.486,28.4554,28.486,114976.0
2016-09-01 15:20:00,37.23,37.25,37.22,37.23,225689.0,28.4783,28.4936,28.4707,28.4783,225689.0
2016-09-01 15:30:00,37.23,37.25,37.22,37.24,86832.0,28.4783,28.4936,28.4707,28.486,86832.0
2016-09-01 15:40:00,37.25,37.28,37.24,37.27,208237.0,28.4936,28.5166,28.486,28.5089,208237.0
2016-09-01 15:50:00,37.27,37.3,37.27,37.29,331431.0,28.5089,28.5319,28.5089,28.5242,331431.0
2016-09-02 09:30:00,37.63,37.67,37.59,37.62,264816.0,28.7843,28.8149,28.7537,28.7767,264816.0
2016-09-02 09:40:00,37.63,37.67,37.61,37.66,215367.0,28.7843,28.8149,28.769,28.8073,215367.0
2016-09-02 09:50:00,37.66,37.67,37.64,37.65,135049.0,28.8073,28.8149,28.792,28.7996,135049.0
2016-09-02 10:00:00,37.65,37.68,37.59,37.6,426957.0,28.7996,28.8226,28.7537,28.7614,426957.0
2016-09-02 10:10:00,37.6,37.6,37.51,37.55,239828.0,28.7614,28.7614,28.6925,28.7231,239828.0
2016-09-02 10:20:00,37.55,37.59,37.53,37.58,147140.0,28.7231,28.7537,28.7078,28.7461,147140.0
2016-09-02 10:30:00,37.59,37.61,37.56,37.57,189396.0,28.7537,28.769,28.7308,28.7384,189396.0
2016-09-02 10:40:00,37.56,37.58,37.55,37.58,147090.0,28.7308,28.7461,28.7231,28.7461,147090.0
2016-09-02 10:50:00,37.58,37.62,37.57,37.59,140474.0,28.7461,28.7767,28.7384,28.7537,140474.0
2016-09-02 11:00:00,37.59,37.64,37.58,37.62,143602.0,28.7537,28.792,28.7461,28.7767,143602.0
2016-09-02 11:10:00,37.61,37.62,37.58,37.62,203285.0,28.769,28.7767,28.7461,28.7767,203285.0
2016-09-02 11:20:00,37.62,37.68,37.59,37.66,311842.0,28.7767,28.8226,28.7537,28.8073,311842.0
2016-09-02 11:30:00,37.66,37.67,37.62,37.64,247046.0,28.8073,28.8149,28.7767,28.792,247046.0
2016-09-02 11:40:00,37.63,37.67,37.63,37.65,117427.0,28.7843,28.8149,28.7843,28.7996,117427.0
2016-09-02 11:50:00,37.65,37.67,37.64,37.66,45640.0,28.7996,28.8149,28.792,28.8073,45640.0
2016-09-02 12:00:00,37.66,37.66,37.62,37.63,48103.0,28.8073,28.8073,28.7767,28.7843,48103.0
2016-09-02 12:10:00,37.63,37.63,37.59,37.59,53381.0,28.7843,28.7843,28.7537,28.7537,53381.0
2016-09-02 12:20:00,37.59,37.61,37.57,37.6,81520.0,28.7537,28.769,28.7384,28.7614,81520.0
2016-09-02 12:30:00,37.61,37.64,37.6,37.64,50744.0,28.769,28.792,28.7614,28.792,50744.0
2016-09-02 12:40:00,37.64,37.64,37.63,37.64,32635.0,28.792,28.792,28.7843,28.792,32635.0
2016-09-02 12:50:00,37.64,37.67,37.63,37.65,58637.0,28.792,28.8149,28.7843,28.7996,58637.0
2016-09-02 13:00:00,37.65,37.66,37.64,37.65,58284.0,28.7996,28.8073,28.792,28.7996,58284.0
2016-09-02 13:10:00,37.66,37.67,37.64,37.66,67582.0,28.8073,28.8149,28.792,28.8073,67582.0
2016-09-02 13:20:00,37.65,37.68,37.64,37.66,58530.0,28.7996,28.8226,28.792,28.8073,58530.0
2016-09-02 13:30:00,37.66,37.66,37.62,37.63,59022.0,28.8073,28.8073,28.7767,28.7843,59022.0
2016-09-02 13:40:00,37.62,37.64,37.61,37.64,47941.0,28.7767,28.792,28.769,28.792,47941.0
2016-09-02 13:50:00,37.63,37.64,37.61,37.62,247418.0,28.7843,28.792,28.769,28.7767,247418.0
2016-09-02 14:00:00,37.62,37.65,37.61,37.65,74113.0,28.7767,28.7996,28.769,28.7996,74113.0
2016-09-02 14:10:00,37.65,37.66,37.63,37.66,98742.0,28.7996,28.8073,28.7843,28.8073,98742.0
2016-09-02 14:20:00,37.66,37.66,37.64,37.64,94963.0,28.8073,28.8073,28.792,28.792,94963.0
2016-09-02 14:30:00,37.64,37.66,37.64,37.65,265159.0,28.792,28.8073,28.792,28.7996,265159.0
2016-09-02 14:40:00,37.66,37.67,37.65,37.65,124112.0,28.8073,28.8149,28.7996,28.7996,124112.0
2016-09-02 14:50:00,37.65,37.68,37.65,37.67,32240.0,28.7996,28.8226,28.7996,28.8149,32240.0
2016-09-02 15:00:00,37.68,37.71,37.67,37.69,128156.0,28.8226,28.8455,28.8149,28.8302,128156.0
2016-09-02 15:10:00,37.69,37.73,37.68,37.72,74443.0,28.8302,28.8608,28.8226,28.8532,74443.0
2016-09-02 15:20:00,37.73,37.73,37.69,37.7,102819.0,28.8608,28.8608,28.8302,28.8379,102819.0
2016-09-02 15:30:00,37.7,37.7,37.68,37.69,81450.0,28.8379,28.8379,28.8226,28.8302,81450.0
2016-09-02 15:40:00,37.69,37.7,37.65,37.65,117698.0,28.8302,28.8379,28.7996,28.7996,117698.0
2016-09-02 15:50:00,37.66,37.68,37.65,37.67,411986.0,28.8073,28.8226,28.7996,28.8149,411986.0
2016-09-06 09:30:00,37.83,37.85,37.82,37.83,177637.0,28.9373,28.9526,28.9297,28.9373,177637.0
2016-09-06 09:40:00,37.83,37.85,37.81,37.82,117287.0,28.9373,28.9526,28.922,28.9297,117287.0
2016-09-06 09:50:00,37.83,37.84,37.8,37.82,106623.0,28.9373,28.945,28.9144,28.9297,106623.0
2016-09-06 10:00:00,37.82,37.94,37.82,37.85,582695.0,28.9297,29.0214,28.9297,28.9526,582695.0
2016-09-06 10:10:00,37.86,37.88,37.83,37.84,137671.0,28.9603,28.9756,28.9373,28.945,137671.0
2016-09-06 10:20:00,37.84,37.89,37.84,37.89,137465.0,28.945,28.9832,28.945,28.9832,137465.0
2016-09-06 10:30:00,37.89,37.95,37.89,37.94,233148.0,28.9832,29.0291,28.9832,29.0214,233148.0
2016-09-06 10:40:00,37.94,37.97,37.93,37.95,62844.0,29.0214,29.0444,29.0138,29.0291,62844.0
2016-09-06 10:50:00,37.95,37.96,37.91,37.93,104933.0,29.0291,29.0367,28.9985,29.0138,104933.0
2016-09-06 11:00:00,37.93,37.95,37.9,37.91,91408.0,29.0138,29.0291,28.9909,28.9985,91408.0
2016-09-06 11:10:00,37.9,37.94,37.9,37.93,69270.0,28.9909,29.0214,28.9909,29.0138,69270.0
2016-09-06 11:20:00,37.93,37.94,37.9,37.91,82993.0,29.0138,29.0214,28.9909,28.9985,82993.0
2016-09-06 11:30:00,37.91,37.93,37.89,37.92,51162.0,28.9985,29.0138,28.9832,29.0062,51162.0
2016-09-06 11:40:00,37.92,37.97,37.91,37.97,82968.0,29.0062,29.0444,28.9985,29.0444,82968.0
2016-09-06 11:50:00,37.96,37.99,37.95,37.98,53568.0,29.0367,29.0597,29.0291,29.052,53568.0
2016-09-06 12:00:00,37.99,38.0,37.98,37.99,102611.0,29.0597,29.0673,29.052,29.0597,102611.0
2016-09-06 12:10:00,37.99,38.0,37.98,38.0,29920.0,29.0597,29.0673,29.052,29.0673,29920.0
2016-09-06 12:20:00,37.99,38.0,37.98,37.99,22277.0,29.0597,29.0673,29.052,29.0597,22277.0
2016-09-06 12:30:00,38.0,38.02,37.98,38.01,76492.0,29.0673,29.0826,29.052,29.075,76492.0
2016-09-06 12:40:00,38.01,38.04,38.0,38.03,69809.0,29.075,29.0979,29.0673,29.0903,69809.0
2016-09-06 12:50:00,38.02,38.04,38.0,38.01,23776.0,29.0826,29.0979,29.0673,29.075,23776.0
2016-09-06 13:00:00,38.01,38.02,38.0,38.0,44847.0,29.075,29.0826,29.0673,29.0673,44847.0
2016-09-06 13:10:00,38.0,38.03,38.0,38.02,45546.0,29.0673,29.0903,29.0673,29.0826,45546.0
2016-09-06 13:20:00,38.02,38.03,38.01,38.01,40576.0,29.0826,29.0903,29.075,29.075,40576.0
2016-09-06 13:30:00,38.01,38.02,38.01,38.02,63397.0,29.075,29.0826,29.075,29.0826,63397.0
2016-09-06 13:40:00,38.01,38.04,38.01,38.04,82855.0,29.075,29.0979,29.075,29.0979,82855.0
2016-09-06 13:50:00,38.04,38.04,38.02,38.02,75054.0,29.0979,29.0979,29.0826,29.0826,75054.0
2016-09-06 14:00:00,38.02,38.03,38.0,38.0,57968.0,29.0826,29.0903,29.0673,29.0673,57968.0
2016-09-06 14:10:00,38.01,38.01,37.99,38.01,83243.0,29.075,29.075,29.0597,29.075,83243.0
2016-09-06 14:20:00,38.0,38.02,38.0,38.01,55343.0,29.0673,29.0826,29.0673,29.075,55343.0
2016-09-06 14:30:00,38.02,38.03,38.0,38.01,214592.0,29.0826,29.0903,29.0673,29.075,214592.0
2016-09-06 14:40:00,38.01,38.01,37.99,37.99,60475.0,29.075,29.075,29.0597,29.0597,60475.0
2016-09-06 14:50:00,38.0,38.02,37.99,38.02,124522.0,29.0673,29.0826,29.0597,29.0826,124522.0
2016-09-06 15:00:00,38.01,38.02,38.0,38.01,123643.0,29.075,29.0826,29.0673,29.075,123643.0
2016-09-06 15:10:00,38.0,38.01,37.98,37.99,584602.0,29.0673,29.075,29.052,29.0597,584602.0
2016-09-06 15:20:00,37.98,38.01,37.98,38.01,71058.0,29.052,29.075,29.052,29.075,71058.0
2016-09-06 15:30:00,38.01,38.02,38.0,38.01,141432.0,29.075,29.0826,29.0673,29.075,141432.0
2016-09-06 15:40:00,38.0,38.02,38.0,38.0,142705.0,29.0673,29.0826,29.0673,29.0673,142705.0
2016-09-06 15:50:00,38.01,38.04,38.0,38.03,448985.0,29.075,29.0979,29.0673,29.0903,448985.0
2016-09-07 09:30:00,38.16,38.16,38.1,38.14,222198.0,29.1897,29.1897,29.1438,29.1744,222198.0
2016-09-07 09:40:00,38.14,38.17,38.13,38.15,79464.0,29.1744,29.1974,29.1668,29.1821,79464.0
2016-09-07 09:50:00,38.15,38.15,38.11,38.14,138679.0,29.1821,29.1821,29.1515,29.1744,138679.0
2016-09-07 10:00:00,38.14,38.17,38.11,38.15,440235.0,29.1744,29.1974,29.1515,29.1821,440235.0
2016-09-07 10:10:00,38.15,38.18,38.15,38.16,88800.0,29.1821,29.205,29.1821,29.1897,88800.0
2016-09-07 10:20:00,38.16,38.17,38.13,38.16,100431.0,29.1897,29.1974,29.1668,29.1897,100431.0
2016-09-07 10:30:00,38.17,38.18,38.13,38.15,133807.0,29.1974,29.205,29.1668,29.1821,133807.0
2016-09-07 10:40:00,38.14,38.15,38.06,38.07,143196.0,29.1744,29.1821,29.1132,29.1209,143196.0
2016-09-07 10:50:00,38.07,38.09,38.06,38.07,51825.0,29.1209,29.1362,29.1132,29.1209,51825.0
2016-09-07 11:00:00,38.07,38.09,38.05,38.08,129464.0,29.1209,29.1362,29.1056,29.1285,129464.0
2016-09-07 11:10:00,38.09,38.1,38.04,38.05,73312.0,29.1362,29.1438,29.0979,29.1056,73312.0
2016-09-07 11:20:00,38.04,38.07,38.04,38.06,117366.0,29.0979,29.1209,29.0979,29.1132,117366.0
2016-09-07 11:30:00,38.05,38.09,38.05,38.05,103322.0,29.1056,29.1362,29.1056,29.1056,103322.0
2016-09-07 11:40:00,38.06,38.06,38.04,38.05,46038.0,29.1132,29.1132,29.0979,29.1056,46038.0
2016-09-07 11:50:00,38.04,38.06,38.03,38.05,58602.0,29.0979,29.1132,29.0903,29.1056,58602.0
2016-09-07 12:00:00,38.05,38.05,38.02,38.02,81601.0,29.1056,29.1056,29.0826,29.0826,81601.0
2016-09-07 12:10:00,38.02,38.03,37.99,37.99,42956.0,29.0826,29.0903,29.0597,29.0597,42956.0
2016-09-07 12:20:00,37.99,38.0,37.96,37.99,60054.0,29.0597,29.0673,29.0367,29.0597,60054.0
2016-09-07 12:30:00,37.98,38.0,37.96,38.0,66291.0,29.052,29.0673,29.0367,29.0673,66291.0
2016-09-07 12:40:00,38.0,38.01,37.98,37.98,44685.0,29.0673,29.075,29.052,29.052,44685.0
2016-09-07 12:50:00,37.98,38.0,37.98,38.0,19911.0,29.052,29.0673,29.052,29.0673,19911.0
2016-09-07 13:00:00,37.99,38.03,37.99,38.01,46533.0,29.0597,29.0903,29.0597,29.075,46533.0
2016-09-07 13:10:00,38.02,38.02,38.0,38.02,38118.0,29.0826,29.0826,29.0673,29.0826,38118.0
2016-09-07 13:20:00,38.02,38.02,38.0,38.01,75135.0,29.0826,29.0826,29.0673,29.075,75135.0
2016-09-07 13:30:00,38.01,38.02,38.0,38.02,62414.0,29.075,29.0826,29.0673,29.0826,62414.0
2016-09-07 13:40:00,38.02,38.04,38.01,38.04,98574.0,29.0826,29.0979,29.075,29.0979,98574.0
2016-09-07 13:50:00,38.03,38.04,38.02,38.02,42584.0,29.0903,29.0979,29.0826,29.0826,42584.0
2016-09-07 14:00:00,38.02,38.03,38.02,38.03,34803.0,29.0826,29.0903,29.0826,29.0903,34803.0
2016-09-07 14:10:00,38.02,38.06,38.02,38.06,116700.0,29.0826,29.1132,29.0826,29.1132,116700.0
2016-09-07 14:20:00,38.06,38.07,38.04,38.05,133888.0,29.1132,29.1209,29.0979,29.1056,133888.0
2016-09-07 14:30:00,38.04,38.05,38.02,38.02,94755.0,29.0979,29.1056,29.0826,29.0826,94755.0
2016-09-07 14:40:00,38.02,38.04,38.02,38.04,135641.0,29.0826,29.0979,29.0826,29.0979,135641.0
2016-09-07 14:50:00,38.03,38.05,38.03,38.05,286773.0,29.0903,29.1056,29.0903,29.1056,286773.0
2016-09-07 15:00:00,38.05,38.06,38.04,38.05,63665.0,29.1056,29.1132,29.0979,29.1056,63665.0
2016-09-07 15:10:00,38.05,38.07,38.04,38.07,193498.0,29.1056,29.1209,29.0979,29.1209,193498.0
2016-09-07 15:20:00,38.07,38.07,38.05,38.06,143448.0,29.1209,29.1209,29.1056,29.1132,143448.0
2016-09-07 15:30:00,38.06,38.07,38.05,38.05,125015.0,29.1132,29.1209,29.1056,29.1056,125015.0
2016-09-07 15:40:00,38.06,38.06,38.04,38.05,152836.0,29.1132,29.1132,29.0979,29.1056,152836.0
2016-09-07 15:50:00,38.06,38.06,38.03,38.04,575999.0,29.1132,29.1132,29.0903,29.0979,575999.0
2016-09-08 09:30:00,38.01,38.07,38.01,38.04,423518.0,29.075,29.1209,29.075,29.0979,423518.0
2016-09-08 09:40:00,38.04,38.08,38.03,38.06,266252.0,29.0979,29.1285,29.0903,29.1132,266252.0
2016-09-08 09:50:00,38.05,38.05,37.98,37.98,164356.0,29.1056,29.1056,29.052,29.052,164356.0
2016-09-08 10:00:00,37.97,38.01,37.95,37.97,225025.0,29.0444,29.075,29.0291,29.0444,225025.0
2016-09-08 10:10:00,37.96,37.98,37.91,37.97,172205.0,29.0367,29.052,28.9985,29.0444,172205.0
2016-09-08 10:20:00,37.97,38.01,37.96,37.99,197435.0,29.0444,29.075,29.0367,29.0597,197435.0
2016-09-08 10:30:00,37.99,38.1,37.98,38.07,283426.0,29.0597,29.1438,29.052,29.1209,283426.0
2016-09-08 10:40:00,38.07,38.07,38.03,38.04,215724.0,29.1209,29.1209,29.0903,29.0979,215724.0
2016-09-08 10:50:00,38.03,38.07,38.02,38.04,341697.0,29.0903,29.1209,29.0826,29.0979,341697.0
2016-09-08 11:00:00,38.05,38.11,38.04,38.1,466566.0,29.1056,29.1515,29.0979,29.1438,466566.0
2016-09-08 11:10:00,38.1,38.13,38.09,38.1,581240.0,29.1438,29.1668,29.1362,29.1438,581240.0
2016-09-08 11:20:00,38.11,38.11,38.05,38.05,416460.0,29.1515,29.1515,29.1056,29.1056,416460.0
2016-09-08 11:30:00,38.06,38.07,37.97,38.0,176949.0,29.1132,29.1209,29.0444,29.0673,176949.0
2016-09-08 11:40:00,37.99,38.01,37.97,38.0,106754.0,29.0597,29.075,29.0444,29.0673,106754.0
2016-09-08 11:50:00,38.0,38.02,37.99,38.0,149196.0,29.0673,29.0826,29.0597,29.0673,149196.0
2016-09-08 12:00:00,38.0,38.03,37.98,37.98,93437.0,29.0673,29.0903,29.052,29.052,93437.0
2016-09-08 12:10:00,37.99,37.99,37.96,37.98,90599.0,29.0597,29.0597,29.0367,29.052,90599.0
2016-09-08 12:20:00,37.97,37.99,37.93,37.95,129605.0,29.0444,29.0597,29.0138,29.0291,129605.0
2016-09-08 12:30:00,37.94,37.98,37.92,37.98,182919.0,29.0214,29.052,29.0062,29.052,182919.0
2016-09-08 12:40:00,37.98,37.99,37.96,37.99,84099.0,29.052,29.0597,29.0367,29.0597,84099.0
2016-09-08 12:50:00,37.98,37.99,37.95,37.96,429662.0,29.052,29.0597,29.0291,29.0367,429662.0
2016-09-08 13:00:00,37.96,37.97,37.94,37.95,380691.0,29.0367,29.0444,29.0214,29.0291,380691.0
2016-09-08 13:10:00,37.95,37.95,37.92,37.94,90028.0,29.0291,29.0291,29.0062,29.0214,90028.0
2016-09-08 13:20:00,37.93,37.95,37.93,37.94,94121.0,29.0138,29.0291,29.0138,29.0214,94121.0
2016-09-08 13:30:00,37.94,37.95,37.92,37.95,151430.0,29.0214,29.0291,29.0062,29.0291,151430.0
2016-09-08 13:40:00,37.94,37.96,37.93,37.94,177856.0,29.0214,29.0367,29.0138,29.0214,177856.0
2016-09-08 13:50:00,37.93,37.95,37.93,37.95,157692.0,29.0138,29.0291,29.0138,29.0291,157692.0
2016-09-08 14:00:00,37.95,37.96,37.93,37.94,192097.0,29.0291,29.0367,29.0138,29.0214,192097.0
2016-09-08 14:10:00,37.94,37.96,37.93,37.95,152309.0,29.0214,29.0367,29.0138,29.0291,152309.0
2016-09-08 14:20:00,37.95,37.99,37.95,37.97,182698.0,29.0291,29.0597,29.0291,29.0444,182698.0
2016-09-08 14:30:00,37.97,37.98,37.96,37.98,159328.0,29.0444,29.052,29.0367,29.052,159328.0
2016-09-08 14:40:00,37.98,38.01,37.97,38.0,175388.0,29.052,29.075,29.0444,29.0673,175388.0
2016-09-08 14:50:00,37.99,38.0,37.97,37.98,113767.0,29.0597,29.0673,29.0444,29.052,113767.0
2016-09-08 15:00:00,37.98,37.99,37.96,37.97,206987.0,29.052,29.0597,29.0367,29.0444,206987.0
2016-09-08 15:10:00,37.97,37.99,37.96,37.98,170807.0,29.0444,29.0597,29.0367,29.052,170807.0
2016-09-08 15:20:00,37.98,37.99,37.96,37.98,165688.0,29.052,29.0597,29.0367,29.052,165688.0
2016-09-08 15:30:00,37.98,37.99,37.96,37.98,241395.0,29.052,29.0597,29.0367,29.052,241395.0
2016-09-08 15:40:00,37.98,37.99,37.96,37.98,197775.0,29.052,29.0597,29.0367,29.052,197775.0
2016-09-08 15:50:00,37.98,37.98,37.95,37.95,452723.0,29.052,29.052,29.0291,29.0291,452723.0
2016-09-09 09:30:00,37.63,37.63,37.53,37.54,208305.0,28.7843,28.7843,28.7078,28.7155,208305.0
2016-09-09 09:40:00,37.53,37.57,37.51,37.53,309900.0,28.7078,28.7384,28.6925,28.7078,309900.0
2016-09-09 09:50:00,37.53,37.53,37.45,37.48,126632.0,28.7078,28.7078,28.6466,28.6696,126632.0
2016-09-09 10:00:00,37.48,37.5,37.44,37.46,192286.0,28.6696,28.6849,28.639,28.6543,192286.0
2016-09-09 10:10:00,37.45,37.54,37.42,37.5,146144.0,28.6466,28.7155,28.6237,28.6849,146144.0
2016-09-09 10:20:00,37.5,37.5,37.46,37.49,252278.0,28.6849,28.6849,28.6543,28.6772,252278.0
2016-09-09 10:30:00,37.49,37.51,37.39,37.41,208276.0,28.6772,28.6925,28.6007,28.616,208276.0
2016-09-09 10:40:00,37.41,37.42,37.35,37.38,141879.0,28.616,28.6237,28.5701,28.5931,141879.0
2016-09-09 10:50:00,37.38,37.43,37.37,37.42,171551.0,28.5931,28.6313,28.5854,28.6237,171551.0
2016-09-09 11:00:00,37.42,37.43,37.39,37.43,127227.0,28.6237,28.6313,28.6007,28.6313,127227.0
2016-09-09 11:10:00,37.43,37.43,37.39,37.4,126915.0,28.6313,28.6313,28.6007,28.6084,126915.0
2016-09-09 11:20:00,37.4,37.45,37.38,37.45,120089.0,28.6084,28.6466,28.5931,28.6466,120089.0
2016-09-09 11:30:00,37.45,37.47,37.42,37.42,109667.0,28.6466,28.6619,28.6237,28.6237,109667.0
2016-09-09 11:40:00,37.43,37.44,37.39,37.41,62191.0,28.6313,28.639,28.6007,28.616,62191.0
2016-09-09 11:50:00,37.41,37.42,37.38,37.39,168847.0,28.616,28.6237,28.5931,28.6007,168847.0
2016-09-09 12:00:00,37.39,37.41,37.35,37.37,194749.0,28.6007,28.616,28.5701,28.5854,194749.0
2016-09-09 12:10:00,37.37,37.37,37.31,37.33,119019.0,28.5854,28.5854,28.5395,28.5548,119019.0
2016-09-09 12:20:00,37.32,37.36,37.32,37.35,82042.0,28.5472,28.5778,28.5472,28.5701,82042.0
2016-09-09 12:30:00,37.35,37.37,37.33,37.35,70860.0,28.5701,28.5854,28.5548,28.5701,70860.0
2016-09-09 12:40:00,37.34,37.37,37.34,37.35,74925.0,28.5625,28.5854,28.5625,28.5701,74925.0
2016-09-09 12:50:00,37.34,37.36,37.32,37.34,77975.0,28.5625,28.5778,28.5472,28.5625,77975.0
2016-09-09 13:00:00,37.35,37.36,37.32,37.34,120800.0,28.5701,28.5778,28.5472,28.5625,120800.0
2016-09-09 13:10:00,37.33,37.34,37.28,37.29,92030.0,28.5548,28.5625,28.5166,28.5242,92030.0
2016-09-09 13:20:00,37.29,37.32,37.28,37.31,82421.0,28.5242,28.5472,28.5166,28.5395,82421.0
2016-09-09 13:30:00,37.3,37.32,37.24,37.26,63565.0,28.5319,28.5472,28.486,28.5013,63565.0
2016-09-09 13:40:00,37.26,37.26,37.21,37.22,130809.0,28.5013,28.5013,28.4631,28.4707,130809.0
2016-09-09 13:50:00,37.22,37.26,37.2,37.25,87794.0,28.4707,28.5013,28.4554,28.4936,87794.0
2016-09-09 14:00:00,37.24,37.25,37.17,37.18,165595.0,28.486,28.4936,28.4325,28.4401,165595.0
2016-09-09 14:10:00,37.19,37.21,37.16,37.2,108871.0,28.4478,28.4631,28.4248,28.4554,108871.0
2016-09-09 14:20:00,37.2,37.25,37.19,37.25,189361.0,28.4554,28.4936,28.4478,28.4936,189361.0
2016-09-09 14:30:00,37.25,37.29,37.24,37.29,234656.0,28.4936,28.5242,28.486,28.5242,234656.0
2016-09-09 14:40:00,37.28,37.29,37.22,37.25,385316.0,28.5166,28.5242,28.4707,28.4936,385316.0
2016-09-09 14:50:00,37.25,37.29,37.24,37.27,232368.0,28.4936,28.5242,28.486,28.5089,232368.0
2016-09-09 15:00:00,37.27,37.28,37.23,37.25,149115.0,28.5089,28.5166,28.4783,28.4936,149115.0
2016-09-09 15:10:00,37.25,37.29,37.22,37.27,230677.0,28.4936,28.5242,28.4707,28.5089,230677.0
2016-09-09 15:20:00,37.27,37.3,37.24,37.29,209266.0,28.5089,28.5319,28.486,28.5242,209266.0
2016-09-09 15:30:00,37.29,37.29,37.23,37.23,195399.0,28.5242,28.5242,28.4783,28.4783,195399.0
2016-09-09 15:40:00,37.24,37.25,37.19,37.21,264863.0,28.486,28.4936,28.4478,28.4631,264863.0
2016-09-09 15:50:00,37.21,37.23,37.14,37.15,545832.0,28.4631,28.4783,28.4095,28.4172,545832.0
2016-09-12 09:30:00,36.88,36.94,36.81,36.94,245241.0,28.2106,28.2565,28.1571,28.2565,245241.0
2016-09-12 09:40:00,36.94,36.95,36.88,36.9,147636.0,28.2565,28.2642,28.2106,28.2259,147636.0
2016-09-12 09:50:00,36.9,37.04,36.89,37.01,110093.0,28.2259,28.333,28.2183,28.3101,110093.0
2016-09-12 10:00:00,37.01,37.06,37.01,37.02,88160.0,28.3101,28.3483,28.3101,28.3177,88160.0
2016-09-12 10:10:00,37.03,37.04,36.99,37.04,125223.0,28.3254,28.333,28.2948,28.333,125223.0
2016-09-12 10:20:00,37.03,37.08,37.02,37.08,153944.0,28.3254,28.3636,28.3177,28.3636,153944.0
2016-09-12 10:30:00,37.09,37.1,37.04,37.05,107424.0,28.3713,28.3789,28.333,28.3407,107424.0
2016-09-12 10:40:00,37.05,37.07,37.0,37.0,70071.0,28.3407,28.356,28.3024,28.3024,70071.0
2016-09-12 10:50:00,37.01,37.05,36.97,37.02,116242.0,28.3101,28.3407,28.2795,28.3177,116242.0
2016-09-12 11:00:00,37.02,37.09,37.01,37.07,87971.0,28.3177,28.3713,28.3101,28.356,87971.0
2016-09-12 11:10:00,37.07,37.08,37.02,37.05,194214.0,28.356,28.3636,28.3177,28.3407,194214.0
2016-09-12 11:20:00,37.05,37.1,37.03,37.09,165766.0,28.3407,28.3789,28.3254,28.3713,165766.0
2016-09-12 11:30:00,37.08,37.14,37.04,37.13,273974.0,28.3636,28.4095,28.333,28.4019,273974.0
2016-09-12 11:40:00,37.12,37.15,37.12,37.12,59644.0,28.3942,28.4172,28.3942,28.3942,59644.0
2016-09-12 11:50:00,37.12,37.15,37.09,37.11,70761.0,28.3942,28.4172,28.3713,28.3866,70761.0
2016-09-12 12:00:00,37.11,37.11,37.08,37.1,86222.0,28.3866,28.3866,28.3636,28.3789,86222.0
2016-09-12 12:10:00,37.1,37.12,37.08,37.1,35016.0,28.3789,28.3942,28.3636,28.3789,35016.0
2016-09-12 12:20:00,37.1,37.13,37.09,37.12,84653.0,28.3789,28.4019,28.3713,28.3942,84653.0
2016-09-12 12:30:00,37.13,37.18,37.12,37.17,111030.0,28.4019,28.4401,28.3942,28.4325,111030.0
2016-09-12 12:40:00,37.17,37.17,37.14,37.15,46578.0,28.4325,28.4325,28.4095,28.4172,46578.0
2016-09-12 12:50:00,37.16,37.19,37.15,37.18,79045.0,28.4248,28.4478,28.4172,28.4401,79045.0
2016-09-12 13:00:00,37.18,37.19,37.16,37.17,67561.0,28.4401,28.4478,28.4248,28.4325,67561.0
2016-09-12 13:10:00,37.17,37.32,37.15,37.2,429028.0,28.4325,28.5472,28.4172,28.4554,429028.0
2016-09-12 13:20:00,37.2,37.24,37.09,37.1,455602.0,28.4554,28.486,28.3713,28.3789,455602.0
2016-09-12 13:30:00,37.11,37.19,37.06,37.18,240575.0,28.3866,28.4478,28.3483,28.4401,240575.0
2016-09-12 13:40:00,37.18,37.26,37.12,37.26,241001.0,28.4401,28.5013,28.3942,28.5013,241001.0
2016-09-12 13:50:00,37.25,37.32,37.22,37.31,147687.0,28.4936,28.5472,28.4707,28.5395,147687.0
2016-09-12 14:00:00,37.31,37.37,37.3,37.36,232592.0,28.5395,28.5854,28.5319,28.5778,232592.0
2016-09-12 14:10:00,37.37,37.39,37.34,37.37,193841.0,28.5854,28.6007,28.5625,28.5854,193841.0
2016-09-12 14:20:00,37.37,37.42,37.37,37.39,112146.0,28.5854,28.6237,28.5854,28.6007,112146.0
2016-09-12 14:30:00,37.39,37.45,37.38,37.45,103255.0,28.6007,28.6466,28.5931,28.6466,103255.0
2016-09-12 14:40:00,37.44,37.46,37.41,37.43,73509.0,28.639,28.6543,28.616,28.6313,73509.0
2016-09-12 14:50:00,37.43,37.44,37.4,37.42,82631.0,28.6313,28.639,28.6084,28.6237,82631.0
2016-09-12 15:00:00,37.42,37.45,37.41,37.43,154381.0,28.6237,28.6466,28.616,28.6313,154381.0
2016-09-12 15:10:00,37.44,37.45,37.39,37.4,120557.0,28.639,28.6466,28.6007,28.6084,120557.0
2016-09-12 15:20:00,37.39,37.43,37.38,37.42,132373.0,28.6007,28.6313,28.5931,28.6237,132373.0
2016-09-12 15:30:00,37.42,37.43,37.4,37.43,127705.0,28.6237,28.6313,28.6084,28.6313,127705.0
2016-09-12 15:40:00,37.43,37.46,37.42,37.43,166979.0,28.6313,28.6543,28.6237,28.6313,166979.0
2016-09-12 15:50:00,37.43,37.45,37.39,37.44,383807.0,28.6313,28.6466,28.6007,28.639,383807.0
2016-09-13 09:30:00,36.79,36.83,36.73,36.82,253640.0,28.2768,28.3075,28.2307,28.2998,253640.0
2016-09-13 09:40:00,36.81,36.83,36.76,36.76,221545.0,28.2922,28.3075,28.2537,28.2537,221545.0
2016-09-13 09:50:00,36.76,36.77,36.67,36.68,80735.0,28.2537,28.2614,28.1845,28.1922,80735.0
2016-09-13 10:00:00,36.67,36.74,36.64,36.68,278147.0,28.1845,28.2384,28.1615,28.1922,278147.0
2016-09-13 10:10:00,36.68,36.71,36.65,36.68,149027.0,28.1922,28.2153,28.1692,28.1922,149027.0
2016-09-13 10:20:00,36.67,36.7,36.63,36.67,228338.0,28.1845,28.2076,28.1538,28.1845,228338.0
2016-09-13 10:30:00,36.68,36.72,36.64,36.69,219272.0,28.1922,28.223,28.1615,28.1999,219272.0
2016-09-13 10:40:00,36.69,36.74,36.67,36.69,148514.0,28.1999,28.2384,28.1845,28.1999,148514.0
2016-09-13 10:50:00,36.68,36.69,36.62,36.63,147792.0,28.1922,28.1999,28.1461,28.1538,147792.0
2016-09-13 11:00:00,36.63,36.66,36.6,36.6,129938.0,28.1538,28.1769,28.1307,28.1307,129938.0
2016-09-13 11:10:00,36.6,36.61,36.51,36.53,170509.0,28.1307,28.1384,28.0616,28.0769,170509.0
2016-09-13 11:20:00,36.54,36.58,36.5,36.5,178018.0,28.0846,28.1154,28.0539,28.0539,178018.0
2016-09-13 11:30:00,36.5,36.53,36.46,36.5,138676.0,28.0539,28.0769,28.0231,28.0539,138676.0
2016-09-13 11:40:00,36.5,36.54,36.49,36.51,78720.0,28.0539,28.0846,28.0462,28.0616,78720.0
2016-09-13 11:50:00,36.52,36.53,36.48,36.51,91637.0,28.0693,28.0769,28.0385,28.0616,91637.0
2016-09-13 12:00:00,36.51,36.54,36.48,36.51,180997.0,28.0616,28.0846,28.0385,28.0616,180997.0
2016-09-13 12:10:00,36.52,36.55,36.51,36.54,91085.0,28.0693,28.0923,28.0616,28.0846,91085.0
2016-09-13 12:20:00,36.54,36.54,36.46,36.47,179478.0,28.0846,28.0846,28.0231,28.0308,179478.0
2016-09-13 12:30:00,36.46,36.49,36.44,36.49,286668.0,28.0231,28.0462,28.0078,28.0462,286668.0
2016-09-13 12:40:00,36.48,36.48,36.45,36.46,168077.0,28.0385,28.0385,28.0155,28.0231,168077.0
2016-09-13 12:50:00,36.45,36.46,36.39,36.41,1164548.0,28.0155,28.0231,27.9693,27.9847,1164548.0
2016-09-13 13:00:00,36.42,36.43,36.33,36.42,79937.0,27.9924,28.0001,27.9232,27.9924,79937.0
2016-09-13 13:10:00,36.41,36.52,36.38,36.52,258716.0,27.9847,28.0693,27.9617,28.0693,258716.0
2016-09-13 13:20:00,36.53,36.56,36.48,36.55,95027.0,28.0769,28.1,28.0385,28.0923,95027.0
2016-09-13 13:30:00,36.55,36.59,36.5,36.55,331264.0,28.0923,28.1231,28.0539,28.0923,331264.0
2016-09-13 13:40:00,36.55,36.57,36.49,36.52,160992.0,28.0923,28.1077,28.0462,28.0693,160992.0
2016-09-13 13:50:00,36.52,36.53,36.45,36.49,145813.0,28.0693,28.0769,28.0155,28.0462,145813.0
2016-09-13 14:00:00,36.48,36.51,36.45,36.49,146514.0,28.0385,28.0616,28.0155,28.0462,146514.0
2016-09-13 14:10:00,36.49,36.5,36.44,36.45,116409.0,28.0462,28.0539,28.0078,28.0155,116409.0
2016-09-13 14:20:00,36.46,36.46,36.39,36.4,648418.0,28.0231,28.0231,27.9693,27.977,648418.0
2016-09-13 14:30:00,36.39,36.43,36.35,36.43,1610011.0,27.9693,28.0001,27.9386,28.0001,1610011.0
2016-09-13 14:40:00,36.43,36.48,36.42,36.46,103621.0,28.0001,28.0385,27.9924,28.0231,103621.0
2016-09-13 14:50:00,36.47,36.49,36.42,36.42,189653.0,28.0308,28.0462,27.9924,27.9924,189653.0
2016-09-13 15:00:00,36.41,36.43,36.38,36.42,185159.0,27.9847,28.0001,27.9617,27.9924,185159.0
2016-09-13 15:10:00,36.42,36.48,36.37,36.45,218142.0,27.9924,28.0385,27.954,28.0155,218142.0
2016-09-13 15:20:00,36.45,36.49,36.44,36.48,178467.0,28.0155,28.0462,28.0078,28.0385,178467.0
2016-09-13 15:30:00,36.48,36.52,36.47,36.52,241847.0,28.0385,28.0693,28.0308,28.0693,241847.0
2016-09-13 15:40:00,36.51,36.51,36.43,36.48,283946.0,28.0616,28.0616,28.0001,28.0385,283946.0
2016-09-13 15:50:00,36.48,36.54,36.46,36.48,462496.0,28.0385,28.0846,28.0231,28.0385,462496.0
2016-09-14 09:30:00,36.46,36.51,36.42,36.5,267387.0,28.0231,28.0616,27.9924,28.0539,267387.0
2016-09-14 09:40:00,36.49,36.49,36.44,36.44,191455.0,28.0462,28.0462,28.0078,28.0078,191455.0
2016-09-14 09:50:00,36.44,36.5,36.42,36.48,172488.0,28.0078,28.0539,27.9924,28.0385,172488.0
2016-09-14 10:00:00,36.47,36.55,36.46,36.54,200333.0,28.0308,28.0923,28.0231,28.0846,200333.0
2016-09-14 10:10:00,36.55,36.58,36.53,36.54,378130.0,28.0923,28.1154,28.0769,28.0846,378130.0
2016-09-14 10:20:00,36.54,36.62,36.53,36.58,138559.0,28.0846,28.1461,28.0769,28.1154,138559.0
2016-09-14 10:30:00,36.59,36.68,36.59,36.6,251930.0,28.1231,28.1922,28.1231,28.1307,251930.0
2016-09-14 10:40:00,36.6,36.61,36.52,36.52,175171.0,28.1307,28.1384,28.0693,28.0693,175171.0
2016-09-14 10:50:00,36.53,36.54,36.49,36.51,184121.0,28.0769,28.0846,28.0462,28.0616,184121.0
2016-09-14 11:00:00,36.5,36.58,36.5,36.54,181599.0,28.0539,28.1154,28.0539,28.0846,181599.0
2016-09-14 11:10:00,36.54,36.57,36.5,36.55,209283.0,28.0846,28.1077,28.0539,28.0923,209283.0
2016-09-14 11:20:00,36.56,36.63,36.56,36.57,143662.0,28.1,28.1538,28.1,28.1077,143662.0
2016-09-14 11:30:00,36.56,36.56,36.49,36.54,278356.0,28.1,28.1,28.0462,28.0846,278356.0
2016-09-14 11:40:00,36.54,36.54,36.5,36.51,258471.0,28.0846,28.0846,28.0539,28.0616,258471.0
2016-09-14 11:50:00,36.51,36.56,36.5,36.54,122602.0,28.0616,28.1,28.0539,28.0846,122602.0
2016-09-14 12:00:00,36.57,36.57,36.51,36.54,154841.0,28.1077,28.1077,28.0616,28.0846,154841.0
2016-09-14 12:10:00,36.54,36.58,36.52,36.56,158047.0,28.0846,28.1154,28.0693,28.1,158047.0
2016-09-14 12:20:00,36.56,36.58,36.55,36.56,163463.0,28.1,28.1154,28.0923,28.1,163463.0
2016-09-14 12:30:00,36.56,36.57,36.52,36.52,231045.0,28.1,28.1077,28.0693,28.0693,231045.0
2016-09-14 12:40:00,36.51,36.52,36.48,36.49,171917.0,28.0616,28.0693,28.0385,28.0462,171917.0
2016-09-14 12:50:00,36.48,36.51,36.46,36.5,455206.0,28.0385,28.0616,28.0231,28.0539,455206.0
2016-09-14 13:00:00,36.5,36.52,36.48,36.52,101336.0,28.0539,28.0693,28.0385,28.0693,101336.0
2016-09-14 13:10:00,36.51,36.54,36.49,36.53,130168.0,28.0616,28.0846,28.0462,28.0769,130168.0
2016-09-14 13:20:00,36.52,36.55,36.51,36.54,106859.0,28.0693,28.0923,28.0616,28.0846,106859.0
2016-09-14 13:30:00,36.53,36.56,36.51,36.54,134763.0,28.0769,28.1,28.0616,28.0846,134763.0
2016-09-14 13:40:00,36.53,36.55,36.47,36.47,148065.0,28.0769,28.0923,28.0308,28.0308,148065.0
2016-09-14 13:50:00,36.47,36.5,36.46,36.48,141359.0,28.0308,28.0539,28.0231,28.0385,141359.0
2016-09-14 14:00:00,36.47,36.5,36.43,36.44,298017.0,28.0308,28.0539,28.0001,28.0078,298017.0
2016-09-14 14:10:00,36.44,36.48,36.42,36.47,214812.0,28.0078,28.0385,27.9924,28.0308,214812.0
2016-09-14 14:20:00,36.47,36.5,36.45,36.48,213690.0,28.0308,28.0539,28.0155,28.0385,213690.0
2016-09-14 14:30:00,36.48,36.49,36.46,36.47,136210.0,28.0385,28.0462,28.0231,28.0308,136210.0
2016-09-14 14:40:00,36.47,36.53,36.46,36.48,156534.0,28.0308,28.0769,28.0231,28.0385,156534.0
2016-09-14 14:50:00,36.49,36.53,36.47,36.51,148407.0,28.0462,28.0769,28.0308,28.0616,148407.0
2016-09-14 15:00:00,36.51,36.52,36.46,36.48,319208.0,28.0616,28.0693,28.0231,28.0385,319208.0
2016-09-14 15:10:00,36.48,36.48,36.43,36.45,447912.0,28.0385,28.0385,28.0001,28.0155,447912.0
2016-09-14 15:20:00,36.45,36.47,36.39,36.4,332148.0,28.0155,28.0308,27.9693,27.977,332148.0
2016-09-14 15:30:00,36.4,36.46,36.4,36.43,748027.0,27.977,28.0231,27.977,28.0001,748027.0
2016-09-14 15:40:00,36.43,36.48,36.42,36.45,320326.0,28.0001,28.0385,27.9924,28.0155,320326.0
2016-09-14 15:50:00,36.45,36.48,36.42,36.47,450977.0,28.0155,28.0385,27.9924,28.0308,450977.0
2016-09-15 09:30:00,36.44,36.53,36.4,36.42,225657.0,28.0078,28.0769,27.977,27.9924,225657.0
2016-09-15 09:40:00,36.42,36.49,36.39,36.44,212930.0,27.9924,28.0462,27.9693,28.0078,212930.0
2016-09-15 09:50:00,36.43,36.48,36.42,36.45,126693.0,28.0001,28.0385,27.9924,28.0155,126693.0
2016-09-15 10:00:00,36.44,36.52,36.4,36.48,503694.0,28.0078,28.0693,27.977,28.0385,503694.0
2016-09-15 10:10:00,36.49,36.55,36.47,36.55,135273.0,28.0462,28.0923,28.0308,28.0923,135273.0
2016-09-15 10:20:00,36.55,36.56,36.52,36.53,168222.0,28.0923,28.1,28.0693,28.0769,168222.0
2016-09-15 10:30:00,36.53,36.57,36.5,36.57,115007.0,28.0769,28.1077,28.0539,28.1077,115007.0
2016-09-15 10:40:00,36.59,36.59,36.51,36.57,144461.0,28.1231,28.1231,28.0616,28.1077,144461.0
2016-09-15 10:50:00,36.57,36.63,36.57,36.62,145597.0,28.1077,28.1538,28.1077,28.1461,145597.0
2016-09-15 11:00:00,36.62,36.67,36.61,36.66,94023.0,28.1461,28.1845,28.1384,28.1769,94023.0
2016-09-15 11:10:00,36.65,36.67,36.64,36.66,65421.0,28.1692,28.1845,28.1615,28.1769,65421.0
2016-09-15 11:20:00,36.65,36.74,36.63,36.72,128782.0,28.1692,28.2384,28.1538,28.223,128782.0
2016-09-15 11:30:00,36.72,36.75,36.69,36.7,76591.0,28.223,28.246,28.1999,28.2076,76591.0
2016-09-15 11:40:00,36.71,36.72,36.68,36.69,264796.0,28.2153,28.223,28.1922,28.1999,264796.0
2016-09-15 11:50:00,36.69,36.74,36.69,36.69,326339.0,28.1999,28.2384,28.1999,28.1999,326339.0
2016-09-15 12:00:00,36.69,36.71,36.69,36.71,175855.0,28.1999,28.2153,28.1999,28.2153,175855.0
2016-09-15 12:10:00,36.71,36.71,36.67,36.69,227145.0,28.2153,28.2153,28.1845,28.1999,227145.0
2016-09-15 12:20:00,36.7,36.72,36.67,36.68,194647.0,28.2076,28.223,28.1845,28.1922,194647.0
2016-09-15 12:30:00,36.68,36.7,36.64,36.66,192681.0,28.1922,28.2076,28.1615,28.1769,192681.0
2016-09-15 12:40:00,36.66,36.67,36.62,36.66,393742.0,28.1769,28.1845,28.1461,28.1769,393742.0
2016-09-15 12:50:00,36.66,36.68,36.65,36.67,191065.0,28.1769,28.1922,28.1692,28.1845,191065.0
2016-09-15 13:00:00,36.67,36.71,36.66,36.69,425720.0,28.1845,28.2153,28.1769,28.1999,425720.0
2016-09-15 13:10:00,36.69,36.71,36.66,36.71,313660.0,28.1999,28.2153,28.1769,28.2153,313660.0
2016-09-15 13:20:00,36.7,36.71,36.67,36.69,204521.0,28.2076,28.2153,28.1845,28.1999,204521.0
2016-09-15 13:30:00,36.69,36.74,36.69,36.73,262541.0,28.1999,28.2384,28.1999,28.2307,262541.0
2016-09-15 13:40:00,36.73,36.79,36.72,36.79,373210.0,28.2307,28.2768,28.223,28.2768,373210.0
2016-09-15 13:50:00,36.79,36.79,36.76,36.77,411449.0,28.2768,28.2768,28.2537,28.2614,411449.0
2016-09-15 14:00:00,36.78,36.79,36.76,36.77,134943.0,28.2691,28.2768,28.2537,28.2614,134943.0
2016-09-15 14:10:00,36.78,36.83,36.77,36.82,149526.0,28.2691,28.3075,28.2614,28.2998,149526.0
2016-09-15 14:20:00,36.82,36.85,36.8,36.81,105523.0,28.2998,28.3229,28.2845,28.2922,105523.0
2016-09-15 14:30:00,36.81,36.82,36.79,36.8,82075.0,28.2922,28.2998,28.2768,28.2845,82075.0
2016-09-15 14:40:00,36.8,36.81,36.79,36.8,71299.0,28.2845,28.2922,28.2768,28.2845,71299.0
2016-09-15 14:50:00,36.79,36.82,36.79,36.81,41467.0,28.2768,28.2998,28.2768,28.2922,41467.0
2016-09-15 15:00:00,36.81,36.84,36.81,36.82,62837.0,28.2922,28.3152,28.2922,28.2998,62837.0
2016-09-15 15:10:00,36.82,36.82,36.75,36.76,147687.0,28.2998,28.2998,28.246,28.2537,147687.0
2016-09-15 15:20:00,36.76,36.78,36.75,36.77,108479.0,28.2537,28.2691,28.246,28.2614,108479.0
2016-09-15 15:30:00,36.77,36.8,36.77,36.79,127985.0,28.2614,28.2845,28.2614,28.2768,127985.0
2016-09-15 15:40:00,36.8,36.82,36.79,36.8,180310.0,28.2845,28.2998,28.2768,28.2845,180310.0
2016-09-15 15:50:00,36.79,36.81,36.77,36.79,422460.0,28.2768,28.2922,28.2614,28.2768,422460.0
2016-09-16 09:30:00,36.38,36.42,36.35,36.38,383311.0,27.9617,27.9924,27.9386,27.9617,383311.0
2016-09-16 09:40:00,36.38,36.41,36.35,36.4,94505.0,27.9617,27.9847,27.9386,27.977,94505.0
2016-09-16 09:50:00,36.39,36.41,36.35,36.4,38594.0,27.9693,27.9847,27.9386,27.977,38594.0
2016-09-16 10:00:00,36.4,36.42,36.3,36.33,280667.0,27.977,27.9924,27.9002,27.9232,280667.0
2016-09-16 10:10:00,36.33,36.36,36.31,36.34,134567.0,27.9232,27.9463,27.9079,27.9309,134567.0
2016-09-16 10:20:00,36.34,36.35,36.29,36.31,142868.0,27.9309,27.9386,27.8925,27.9079,142868.0
2016-09-16 10:30:00,36.31,36.36,36.3,36.35,132007.0,27.9079,27.9463,27.9002,27.9386,132007.0
2016-09-16 10:40:00,36.35,36.43,36.33,36.41,222845.0,27.9386,28.0001,27.9232,27.9847,222845.0
2016-09-16 10:50:00,36.41,36.41,36.35,36.36,271742.0,27.9847,27.9847,27.9386,27.9463,271742.0
2016-09-16 11:00:00,36.34,36.35,36.32,36.34,212483.0,27.9309,27.9386,27.9155,27.9309,212483.0
2016-09-16 11:10:00,36.34,36.37,36.32,36.34,254812.0,27.9309,27.954,27.9155,27.9309,254812.0
2016-09-16 11:20:00,36.34,36.37,36.3,36.31,361557.0,27.9309,27.954,27.9002,27.9079,361557.0
2016-09-16 11:30:00,36.32,36.39,36.3,36.38,334371.0,27.9155,27.9693,27.9002,27.9617,334371.0
2016-09-16 11:40:00,36.38,36.4,36.36,36.38,323585.0,27.9617,27.977,27.9463,27.9617,323585.0
2016-09-16 11:50:00,36.39,36.39,36.35,36.37,204822.0,27.9693,27.9693,27.9386,27.954,204822.0
2016-09-16 12:00:00,36.37,36.39,36.36,36.39,121181.0,27.954,27.9693,27.9463,27.9693,121181.0
2016-09-16 12:10:00,36.39,36.4,36.36,36.38,126890.0,27.9693,27.977,27.9463,27.9617,126890.0
2016-09-16 12:20:00,36.38,36.4,36.36,36.36,161032.0,27.9617,27.977,27.9463,27.9463,161032.0
2016-09-16 12:30:00,36.37,36.38,36.34,36.36,91329.0,27.954,27.9617,27.9309,27.9463,91329.0
2016-09-16 12:40:00,36.36,36.37,36.33,36.35,70276.0,27.9463,27.954,27.9232,27.9386,70276.0
2016-09-16 12:50:00,36.35,36.37,36.33,36.35,70795.0,27.9386,27.954,27.9232,27.9386,70795.0
2016-09-16 13:00:00,36.34,36.36,36.32,36.34,66959.0,27.9309,27.9463,27.9155,27.9309,66959.0
2016-09-16 13:10:00,36.33,36.35,36.31,36.32,58674.0,27.9232,27.9386,27.9079,27.9155,58674.0
2016-09-16 13:20:00,36.32,36.33,36.31,36.32,66909.0,27.9155,27.9232,27.9079,27.9155,66909.0
2016-09-16 13:30:00,36.32,36.33,36.3,36.3,102452.0,27.9155,27.9232,27.9002,27.9002,102452.0
2016-09-16 13:40:00,36.31,36.32,36.26,36.29,53145.0,27.9079,27.9155,27.8694,27.8925,53145.0
2016-09-16 13:50:00,36.28,36.3,36.26,36.3,82250.0,27.8848,27.9002,27.8694,27.9002,82250.0
2016-09-16 14:00:00,36.29,36.3,36.26,36.3,113628.0,27.8925,27.9002,27.8694,27.9002,113628.0
2016-09-16 14:10:00,36.3,36.31,36.28,36.29,132193.0,27.9002,27.9079,27.8848,27.8925,132193.0
2016-09-16 14:20:00,36.29,36.3,36.27,36.29,244202.0,27.8925,27.9002,27.8771,27.8925,244202.0
2016-09-16 14:30:00,36.29,36.32,36.28,36.31,144663.0,27.8925,27.9155,27.8848,27.9079,144663.0
2016-09-16 14:40:00,36.3,36.33,36.29,36.32,76828.0,27.9002,27.9232,27.8925,27.9155,76828.0
2016-09-16 14:50:00,36.32,36.33,36.28,36.28,128114.0,27.9155,27.9232,27.8848,27.8848,128114.0
2016-09-16 15:00:00,36.28,36.31,36.27,36.3,150780.0,27.8848,27.9079,27.8771,27.9002,150780.0
2016-09-16 15:10:00,36.3,36.33,36.28,36.31,86182.0,27.9002,27.9232,27.8848,27.9079,86182.0
2016-09-16 15:20:00,36.32,36.34,36.31,36.32,117877.0,27.9155,27.9309,27.9079,27.9155,117877.0
2016-09-16 15:30:00,36.33,36.37,36.32,36.35,146133.0,27.9232,27.954,27.9155,27.9386,146133.0
2016-09-16 15:40:00,36.35,36.37,36.34,36.37,170632.0,27.9386,27.954,27.9309,27.954,170632.0
2016-09-16 15:50:00,36.37,36.38,36.32,36.34,412090.0,27.954,27.9617,27.9155,27.9309,412090.0
2016-09-19 09:30:00,36.74,36.74,36.69,36.72,429540.0,28.2384,28.2384,28.1999,28.223,429540.0
2016-09-19 09:40:00,36.72,36.75,36.7,36.75,215236.0,28.223,28.246,28.2076,28.246,215236.0
2016-09-19 09:50:00,36.75,36.77,36.74,36.76,47169.0,28.246,28.2614,28.2384,28.2537,47169.0
2016-09-19 10:00:00,36.77,36.78,36.75,36.76,277067.0,28.2614,28.2691,28.246,28.2537,277067.0
2016-09-19 10:10:00,36.77,36.78,36.74,36.77,193731.0,28.2614,28.2691,28.2384,28.2614,193731.0
2016-09-19 10:20:00,36.78,36.78,36.74,36.76,136661.0,28.2691,28.2691,28.2384,28.2537,136661.0
2016-09-19 10:30:00,36.76,36.77,36.74,36.75,142036.0,28.2537,28.2614,28.2384,28.246,142036.0
2016-09-19 10:40:00,36.75,36.76,36.73,36.74,162596.0,28.246,28.2537,28.2307,28.2384,162596.0
2016-09-19 10:50:00,36.73,36.74,36.71,36.72,162737.0,28.2307,28.2384,28.2153,28.223,162737.0
2016-09-19 11:00:00,36.72,36.74,36.7,36.74,115950.0,28.223,28.2384,28.2076,28.2384,115950.0
2016-09-19 11:10:00,36.73,36.75,36.73,36.75,155804.0,28.2307,28.246,28.2307,28.246,155804.0
2016-09-19 11:20:00,36.76,36.77,36.73,36.75,110176.0,28.2537,28.2614,28.2307,28.246,110176.0
2016-09-19 11:30:00,36.74,36.76,36.71,36.74,66914.0,28.2384,28.2537,28.2153,28.2384,66914.0
2016-09-19 11:40:00,36.75,36.76,36.72,36.73,118142.0,28.246,28.2537,28.223,28.2307,118142.0
2016-09-19 11:50:00,36.74,36.76,36.73,36.75,379265.0,28.2384,28.2537,28.2307,28.246,379265.0
2016-09-19 12:00:00,36.75,36.77,36.74,36.74,61211.0,28.246,28.2614,28.2384,28.2384,61211.0
2016-09-19 12:10:00,36.74,36.75,36.65,36.66,157265.0,28.2384,28.246,28.1692,28.1769,157265.0
2016-09-19 12:20:00,36.66,36.68,36.64,36.67,88963.0,28.1769,28.1922,28.1615,28.1845,88963.0
2016-09-19 12:30:00,36.67,36.67,36.64,36.66,77935.0,28.1845,28.1845,28.1615,28.1769,77935.0
2016-09-19 12:40:00,36.66,36.67,36.64,36.65,56914.0,28.1769,28.1845,28.1615,28.1692,56914.0
2016-09-19 12:50:00,36.65,36.66,36.62,36.62,87802.0,28.1692,28.1769,28.1461,28.1461,87802.0
2016-09-19 13:00:00,36.62,36.65,36.6,36.64,1415618.0,28.1461,28.1692,28.1307,28.1615,1415618.0
2016-09-19 13:10:00,36.64,36.64,36.61,36.62,51618.0,28.1615,28.1615,28.1384,28.1461,51618.0
2016-09-19 13:20:00,36.62,36.62,36.59,36.6,76455.0,28.1461,28.1461,28.1231,28.1307,76455.0
2016-09-19 13:30:00,36.6,36.61,36.52,36.54,333295.0,28.1307,28.1384,28.0693,28.0846,333295.0
2016-09-19 13:40:00,36.54,36.56,36.53,36.56,72260.0,28.0846,28.1,28.0769,28.1,72260.0
2016-09-19 13:50:00,36.56,36.6,36.55,36.59,80735.0,28.1,28.1307,28.0923,28.1231,80735.0
2016-09-19 14:00:00,36.59,36.61,36.58,36.61,113592.0,28.1231,28.1384,28.1154,28.1384,113592.0
2016-09-19 14:10:00,36.61,36.63,36.59,36.61,175031.0,28.1384,28.1538,28.1231,28.1384,175031.0
2016-09-19 14:20:00,36.61,36.61,36.59,36.6,152136.0,28.1384,28.1384,28.1231,28.1307,152136.0
2016-09-19 14:30:00,36.6,36.64,36.6,36.61,87261.0,28.1307,28.1615,28.1307,28.1384,87261.0
2016-09-19 14:40:00,36.62,36.65,36.61,36.63,73109.0,28.1461,28.1692,28.1384,28.1538,73109.0
2016-09-19 14:50:00,36.63,36.65,36.62,36.65,129906.0,28.1538,28.1692,28.1461,28.1692,129906.0
2016-09-19 15:00:00,36.65,36.66,36.62,36.62,171715.0,28.1692,28.1769,28.1461,28.1461,171715.0
2016-09-19 15:10:00,36.63,36.64,36.59,36.61,108190.0,28.1538,28.1615,28.1231,28.1384,108190.0
2016-09-19 15:20:00,36.61,36.63,36.59,36.59,111899.0,28.1384,28.1538,28.1231,28.1231,111899.0
2016-09-19 15:30:00,36.6,36.61,36.55,36.58,207028.0,28.1307,28.1384,28.0923,28.1154,207028.0
2016-09-19 15:40:00,36.57,36.61,36.56,36.58,459338.0,28.1077,28.1384,28.1,28.1154,459338.0
2016-09-19 15:50:00,36.58,36.59,36.56,36.56,404466.0,28.1154,28.1231,28.1,28.1,404466.0
2016-09-20 09:30:00,36.89,36.89,36.83,36.85,329830.0,28.3536,28.3536,28.3075,28.3229,329830.0
2016-09-20 09:40:00,36.84,36.86,36.82,36.84,79546.0,28.3152,28.3306,28.2998,28.3152,79546.0
2016-09-20 09:50:00,36.85,36.89,36.84,36.88,147007.0,28.3229,28.3536,28.3152,28.346,147007.0
2016-09-20 10:00:00,36.89,36.92,36.88,36.89,357251.0,28.3536,28.3767,28.346,28.3536,357251.0
2016-09-20 10:10:00,36.88,36.89,36.85,36.88,64980.0,28.346,28.3536,28.3229,28.346,64980.0
2016-09-20 10:20:00,36.88,36.89,36.86,36.88,140132.0,28.346,28.3536,28.3306,28.346,140132.0
2016-09-20 10:30:00,36.88,36.88,36.81,36.82,133678.0,28.346,28.346,28.2922,28.2998,133678.0
2016-09-20 10:40:00,36.81,36.85,36.8,36.85,92675.0,28.2922,28.3229,28.2845,28.3229,92675.0
2016-09-20 10:50:00,36.85,36.86,36.82,36.83,53282.0,28.3229,28.3306,28.2998,28.3075,53282.0
2016-09-20 11:00:00,36.83,36.88,36.83,36.87,136931.0,28.3075,28.346,28.3075,28.3383,136931.0
2016-09-20 11:10:00,36.87,36.88,36.84,36.85,48975.0,28.3383,28.346,28.3152,28.3229,48975.0
2016-09-20 11:20:00,36.86,36.86,36.81,36.82,74024.0,28.3306,28.3306,28.2922,28.2998,74024.0
2016-09-20 11:30:00,36.81,36.83,36.77,36.78,66524.0,28.2922,28.3075,28.2614,28.2691,66524.0
2016-09-20 11:40:00,36.77,36.81,36.77,36.79,36304.0,28.2614,28.2922,28.2614,28.2768,36304.0
2016-09-20 11:50:00,36.8,36.81,36.77,36.77,53179.0,28.2845,28.2922,28.2614,28.2614,53179.0
2016-09-20 12:00:00,36.77,36.79,36.75,36.78,80115.0,28.2614,28.2768,28.246,28.2691,80115.0
2016-09-20 12:10:00,36.78,36.78,36.75,36.77,113461.0,28.2691,28.2691,28.246,28.2614,113461.0
2016-09-20 12:20:00,36.77,36.79,36.76,36.79,64163.0,28.2614,28.2768,28.2537,28.2768,64163.0
2016-09-20 12:30:00,36.78,36.79,36.77,36.79,45603.0,28.2691,28.2768,28.2614,28.2768,45603.0
2016-09-20 12:40:00,36.79,36.79,36.75,36.75,177732.0,28.2768,28.2768,28.246,28.246,177732.0
2016-09-20 12:50:00,36.76,36.78,36.73,36.74,38252.0,28.2537,28.2691,28.2307,28.2384,38252.0
2016-09-20 13:00:00,36.73,36.76,36.72,36.75,69025.0,28.2307,28.2537,28.223,28.246,69025.0
2016-09-20 13:10:00,36.75,36.77,36.74,36.77,116211.0,28.246,28.2614,28.2384,28.2614,116211.0
2016-09-20 13:20:00,36.76,36.77,36.74,36.76,39449.0,28.2537,28.2614,28.2384,28.2537,39449.0
2016-09-20 13:30:00,36.76,36.77,36.74,36.77,77865.0,28.2537,28.2614,28.2384,28.2614,77865.0
2016-09-20 13:40:00,36.77,36.77,36.74,36.76,71286.0,28.2614,28.2614,28.2384,28.2537,71286.0
2016-09-20 13:50:00,36.76,36.78,36.74,36.77,38629.0,28.2537,28.2691,28.2384,28.2614,38629.0
2016-09-20 14:00:00,36.77,36.79,36.76,36.78,75138.0,28.2614,28.2768,28.2537,28.2691,75138.0
2016-09-20 14:10:00,36.78,36.79,36.77,36.77,102402.0,28.2691,28.2768,28.2614,28.2614,102402.0
2016-09-20 14:20:00,36.78,36.79,36.75,36.77,133120.0,28.2691,28.2768,28.246,28.2614,133120.0
2016-09-20 14:30:00,36.77,36.79,36.76,36.79,92952.0,28.2614,28.2768,28.2537,28.2768,92952.0
2016-09-20 14:40:00,36.79,36.79,36.76,36.78,67253.0,28.2768,28.2768,28.2537,28.2691,67253.0
2016-09-20 14:50:00,36.77,36.79,36.76,36.77,385618.0,28.2614,28.2768,28.2537,28.2614,385618.0
2016-09-20 15:00:00,36.77,36.78,36.76,36.77,121609.0,28.2614,28.2691,28.2537,28.2614,121609.0
2016-09-20 15:10:00,36.77,36.79,36.76,36.77,158971.0,28.2614,28.2768,28.2537,28.2614,158971.0
2016-09-20 15:20:00,36.78,36.79,36.76,36.78,349104.0,28.2691,28.2768,28.2537,28.2691,349104.0
2016-09-20 15:30:00,36.78,36.78,36.76,36.77,101958.0,28.2691,28.2691,28.2537,28.2614,101958.0
2016-09-20 15:40:00,36.77,36.78,36.76,36.77,206209.0,28.2614,28.2691,28.2537,28.2614,206209.0
2016-09-20 15:50:00,36.78,36.78,36.74,36.75,795959.0,28.2691,28.2691,28.2384,28.246,795959.0
2016-09-21 09:30:00,37.14,37.16,37.12,37.14,171857.0,28.5458,28.5612,28.5304,28.5458,171857.0
2016-09-21 09:40:00,37.14,37.15,37.12,37.13,98689.0,28.5458,28.5535,28.5304,28.5381,98689.0
2016-09-21 09:50:00,37.14,37.17,37.13,37.17,165030.0,28.5458,28.5688,28.5381,28.5688,165030.0
2016-09-21 10:00:00,37.16,37.19,37.15,37.16,187090.0,28.5612,28.5842,28.5535,28.5612,187090.0
2016-09-21 10:10:00,37.16,37.18,37.15,37.17,198011.0,28.5612,28.5765,28.5535,28.5688,198011.0
2016-09-21 10:20:00,37.17,37.18,37.14,37.16,224144.0,28.5688,28.5765,28.5458,28.5612,224144.0
2016-09-21 10:30:00,37.16,37.18,37.13,37.17,554350.0,28.5612,28.5765,28.5381,28.5688,554350.0
2016-09-21 10:40:00,37.17,37.18,37.11,37.13,574325.0,28.5688,28.5765,28.5227,28.5381,574325.0
2016-09-21 10:50:00,37.13,37.14,37.09,37.09,273422.0,28.5381,28.5458,28.5074,28.5074,273422.0
2016-09-21 11:00:00,37.1,37.14,37.09,37.12,277350.0,28.515,28.5458,28.5074,28.5304,277350.0
2016-09-21 11:10:00,37.11,37.12,37.08,37.11,182958.0,28.5227,28.5304,28.4997,28.5227,182958.0
2016-09-21 11:20:00,37.1,37.14,37.09,37.13,184461.0,28.515,28.5458,28.5074,28.5381,184461.0
2016-09-21 11:30:00,37.14,37.15,37.09,37.11,144696.0,28.5458,28.5535,28.5074,28.5227,144696.0
2016-09-21 11:40:00,37.12,37.13,37.09,37.12,140456.0,28.5304,28.5381,28.5074,28.5304,140456.0
2016-09-21 11:50:00,37.12,37.13,37.1,37.12,134287.0,28.5304,28.5381,28.515,28.5304,134287.0
2016-09-21 12:00:00,37.12,37.13,37.11,37.12,131324.0,28.5304,28.5381,28.5227,28.5304,131324.0
2016-09-21 12:10:00,37.12,37.13,37.05,37.06,102468.0,28.5304,28.5381,28.4766,28.4843,102468.0
2016-09-21 12:20:00,37.06,37.08,37.03,37.05,113168.0,28.4843,28.4997,28.4612,28.4766,113168.0
2016-09-21 12:30:00,37.05,37.05,37.01,37.01,160481.0,28.4766,28.4766,28.4459,28.4459,160481.0
2016-09-21 12:40:00,37.02,37.06,37.01,37.05,119856.0,28.4536,28.4843,28.4459,28.4766,119856.0
2016-09-21 12:50:00,37.05,37.08,37.04,37.07,149933.0,28.4766,28.4997,28.4689,28.492,149933.0
2016-09-21 13:00:00,37.06,37.09,37.06,37.08,93260.0,28.4843,28.5074,28.4843,28.4997,93260.0
2016-09-21 13:10:00,37.07,37.08,37.04,37.07,192252.0,28.492,28.4997,28.4689,28.492,192252.0
2016-09-21 13:20:00,37.07,37.07,37.03,37.05,161912.0,28.492,28.492,28.4612,28.4766,161912.0
2016-09-21 13:30:00,37.05,37.08,37.04,37.06,192530.0,28.4766,28.4997,28.4689,28.4843,192530.0
2016-09-21 13:40:00,37.06,37.1,37.04,37.09,197714.0,28.4843,28.515,28.4689,28.5074,197714.0
2016-09-21 13:50:00,37.08,37.13,37.06,37.07,222547.0,28.4997,28.5381,28.4843,28.492,222547.0
2016-09-21 14:00:00,37.06,37.26,37.03,37.22,457545.0,28.4843,28.638,28.4612,28.6073,457545.0
2016-09-21 14:10:00,37.22,37.31,37.18,37.19,501301.0,28.6073,28.6765,28.5765,28.5842,501301.0
2016-09-21 14:20:00,37.19,37.19,37.09,37.12,220673.0,28.5842,28.5842,28.5074,28.5304,220673.0
2016-09-21 14:30:00,37.11,37.24,37.06,37.22,472743.0,28.5227,28.6227,28.4843,28.6073,472743.0
2016-09-21 14:40:00,37.22,37.27,37.18,37.21,389696.0,28.6073,28.6457,28.5765,28.5996,389696.0
2016-09-21 14:50:00,37.21,37.3,37.19,37.29,270921.0,28.5996,28.6688,28.5842,28.6611,270921.0
2016-09-21 15:00:00,37.29,37.35,37.25,37.32,298693.0,28.6611,28.7072,28.6303,28.6841,298693.0
2016-09-21 15:10:00,37.32,37.42,37.31,37.39,199082.0,28.6841,28.761,28.6765,28.7379,199082.0
2016-09-21 15:20:00,37.39,37.41,37.38,37.4,282306.0,28.7379,28.7533,28.7303,28.7456,282306.0
2016-09-21 15:30:00,37.4,37.46,37.39,37.43,253525.0,28.7456,28.7917,28.7379,28.7687,253525.0
2016-09-21 15:40:00,37.44,37.49,37.43,37.46,373466.0,28.7764,28.8148,28.7687,28.7917,373466.0
2016-09-21 15:50:00,37.47,37.49,37.42,37.43,1253826.0,28.7994,28.8148,28.761,28.7687,1253826.0
2016-09-22 09:30:00,37.96,38.02,37.92,37.98,291854.0,29.176,29.2222,29.1453,29.1914,291854.0
2016-09-22 09:40:00,37.97,38.02,37.97,37.99,106489.0,29.1837,29.2222,29.1837,29.1991,106489.0
2016-09-22 09:50:00,38.0,38.04,37.98,38.01,83787.0,29.2068,29.2375,29.1914,29.2145,83787.0
2016-09-22 10:00:00,38.01,38.03,37.96,37.96,177644.0,29.2145,29.2298,29.176,29.176,177644.0
2016-09-22 10:10:00,37.95,37.96,37.93,37.94,135047.0,29.1684,29.176,29.153,29.1607,135047.0
2016-09-22 10:20:00,37.93,37.97,37.92,37.96,117314.0,29.153,29.1837,29.1453,29.176,117314.0
2016-09-22 10:30:00,37.96,38.0,37.95,37.98,131576.0,29.176,29.2068,29.1684,29.1914,131576.0
2016-09-22 10:40:00,37.98,37.99,37.96,37.97,66491.0,29.1914,29.1991,29.176,29.1837,66491.0
2016-09-22 10:50:00,37.97,37.97,37.94,37.95,63793.0,29.1837,29.1837,29.1607,29.1684,63793.0
2016-09-22 11:00:00,37.94,37.95,37.9,37.91,151449.0,29.1607,29.1684,29.1299,29.1376,151449.0
2016-09-22 11:10:00,37.9,37.93,37.88,37.93,120237.0,29.1299,29.153,29.1146,29.153,120237.0
2016-09-22 11:20:00,37.92,37.94,37.85,37.87,120109.0,29.1453,29.1607,29.0915,29.1069,120109.0
2016-09-22 11:30:00,37.86,37.88,37.84,37.88,93214.0,29.0992,29.1146,29.0838,29.1146,93214.0
2016-09-22 11:40:00,37.87,37.88,37.85,37.87,45741.0,29.1069,29.1146,29.0915,29.1069,45741.0
2016-09-22 11:50:00,37.86,37.88,37.84,37.87,28470.0,29.0992,29.1146,29.0838,29.1069,28470.0
2016-09-22 12:00:00,37.88,37.9,37.87,37.87,45636.0,29.1146,29.1299,29.1069,29.1069,45636.0
2016-09-22 12:10:00,37.87,37.88,37.85,37.85,153571.0,29.1069,29.1146,29.0915,29.0915,153571.0
2016-09-22 12:20:00,37.85,37.87,37.83,37.87,66971.0,29.0915,29.1069,29.0761,29.1069,66971.0
2016-09-22 12:30:00,37.87,37.88,37.86,37.87,61610.0,29.1069,29.1146,29.0992,29.1069,61610.0
2016-09-22 12:40:00,37.87,37.88,37.84,37.86,73724.0,29.1069,29.1146,29.0838,29.0992,73724.0
2016-09-22 12:50:00,37.85,37.87,37.83,37.85,106401.0,29.0915,29.1069,29.0761,29.0915,106401.0
2016-09-22 13:00:00,37.86,37.88,37.84,37.88,86175.0,29.0992,29.1146,29.0838,29.1146,86175.0
2016-09-22 13:10:00,37.88,37.9,37.87,37.89,55780.0,29.1146,29.1299,29.1069,29.1222,55780.0
2016-09-22 13:20:00,37.88,37.9,37.87,37.88,52366.0,29.1146,29.1299,29.1069,29.1146,52366.0
2016-09-22 13:30:00,37.88,37.9,37.87,37.9,120810.0,29.1146,29.1299,29.1069,29.1299,120810.0
2016-09-22 13:40:00,37.9,37.9,37.86,37.88,110045.0,29.1299,29.1299,29.0992,29.1146,110045.0
2016-09-22 13:50:00,37.88,37.88,37.85,37.86,43306.0,29.1146,29.1146,29.0915,29.0992,43306.0
2016-09-22 14:00:00,37.86,37.87,37.85,37.87,106922.0,29.0992,29.1069,29.0915,29.1069,106922.0
2016-09-22 14:10:00,37.86,37.87,37.77,37.77,156377.0,29.0992,29.1069,29.03,29.03,156377.0
2016-09-22 14:20:00,37.78,37.81,37.75,37.79,126058.0,29.0377,29.0608,29.0146,29.0454,126058.0
2016-09-22 14:30:00,37.79,37.8,37.75,37.79,94464.0,29.0454,29.0531,29.0146,29.0454,94464.0
2016-09-22 14:40:00,37.8,37.8,37.77,37.79,120254.0,29.0531,29.0531,29.03,29.0454,120254.0
2016-09-22 14:50:00,37.79,37.83,37.77,37.83,103146.0,29.0454,29.0761,29.03,29.0761,103146.0
2016-09-22 15:00:00,37.82,37.84,37.81,37.81,83796.0,29.0684,29.0838,29.0608,29.0608,83796.0
2016-09-22 15:10:00,37.81,37.83,37.81,37.83,112209.0,29.0608,29.0761,29.0608,29.0761,112209.0
2016-09-22 15:20:00,37.83,37.85,37.82,37.84,71990.0,29.0761,29.0915,29.0684,29.0838,71990.0
2016-09-22 15:30:00,37.84,37.86,37.83,37.85,71477.0,29.0838,29.0992,29.0761,29.0915,71477.0
2016-09-22 15:40:00,37.86,37.86,37.83,37.83,107250.0,29.0992,29.0992,29.0761,29.0761,107250.0
2016-09-22 15:50:00,37.84,37.84,37.79,37.79,414816.0,29.0838,29.0838,29.0454,29.0454,414816.0
2016-09-23 09:30:00,37.5,37.54,37.47,37.53,298744.0,28.8225,28.8532,28.7994,28.8455,298744.0
2016-09-23 09:40:00,37.52,37.54,37.49,37.51,59472.0,28.8379,28.8532,28.8148,28.8302,59472.0
2016-09-23 09:50:00,37.51,37.53,37.5,37.5,24253.0,28.8302,28.8455,28.8225,28.8225,24253.0
2016-09-23 10:00:00,37.5,37.53,37.49,37.51,114405.0,28.8225,28.8455,28.8148,28.8302,114405.0
2016-09-23 10:10:00,37.51,37.52,37.48,37.5,62108.0,28.8302,28.8379,28.8071,28.8225,62108.0
2016-09-23 10:20:00,37.51,37.54,37.49,37.53,67813.0,28.8302,28.8532,28.8148,28.8455,67813.0
2016-09-23 10:30:00,37.53,37.54,37.49,37.5,91471.0,28.8455,28.8532,28.8148,28.8225,91471.0
2016-09-23 10:40:00,37.5,37.54,37.5,37.52,68025.0,28.8225,28.8532,28.8225,28.8379,68025.0
2016-09-23 10:50:00,37.52,37.54,37.49,37.52,41009.0,28.8379,28.8532,28.8148,28.8379,41009.0
2016-09-23 11:00:00,37.52,37.55,37.51,37.53,68697.0,28.8379,28.8609,28.8302,28.8455,68697.0
2016-09-23 11:10:00,37.54,37.55,37.51,37.52,63734.0,28.8532,28.8609,28.8302,28.8379,63734.0
2016-09-23 11:20:00,37.52,37.56,37.52,37.55,55438.0,28.8379,28.8686,28.8379,28.8609,55438.0
2016-09-23 11:30:00,37.54,37.58,37.54,37.57,128225.0,28.8532,28.884,28.8532,28.8763,128225.0
2016-09-23 11:40:00,37.58,37.59,37.53,37.54,49102.0,28.884,28.8917,28.8455,28.8532,49102.0
2016-09-23 11:50:00,37.55,37.55,37.5,37.51,63535.0,28.8609,28.8609,28.8225,28.8302,63535.0
2016-09-23 12:00:00,37.51,37.52,37.5,37.51,57743.0,28.8302,28.8379,28.8225,28.8302,57743.0
2016-09-23 12:10:00,37.51,37.53,37.5,37.53,49004.0,28.8302,28.8455,28.8225,28.8455,49004.0
2016-09-23 12:20:00,37.52,37.54,37.51,37.53,84443.0,28.8379,28.8532,28.8302,28.8455,84443.0
2016-09-23 12:30:00,37.54,37.54,37.52,37.53,67898.0,28.8532,28.8532,28.8379,28.8455,67898.0
2016-09-23 12:40:00,37.52,37.54,37.51,37.51,53819.0,28.8379,28.8532,28.8302,28.8302,53819.0
2016-09-23 12:50:00,37.51,37.53,37.51,37.53,27882.0,28.8302,28.8455,28.8302,28.8455,27882.0
2016-09-23 13:00:00,37.53,37.53,37.5,37.5,46200.0,28.8455,28.8455,28.8225,28.8225,46200.0
2016-09-23 13:10:00,37.51,37.52,37.49,37.49,108917.0,28.8302,28.8379,28.8148,28.8148,108917.0
2016-09-23 13:20:00,37.5,37.52,37.49,37.5,70164.0,28.8225,28.8379,28.8148,28.8225,70164.0
2016-09-23 13:30:00,37.51,37.51,37.49,37.49,44904.0,28.8302,28.8302,28.8148,28.8148,44904.0
2016-09-23 13:40:00,37.5,37.5,37.46,37.46,121916.0,28.8225,28.8225,28.7917,28.7917,121916.0
2016-09-23 13:50:00,37.47,37.47,37.44,37.44,203617.0,28.7994,28.7994,28.7764,28.7764,203617.0
2016-09-23 14:00:00,37.44,37.47,37.43,37.46,107796.0,28.7764,28.7994,28.7687,28.7917,107796.0
2016-09-23 14:10:00,37.45,37.48,37.45,37.46,86315.0,28.7841,28.8071,28.7841,28.7917,86315.0
2016-09-23 14:20:00,37.46,37.48,37.45,37.47,142361.0,28.7917,28.8071,28.7841,28.7994,142361.0
2016-09-23 14:30:00,37.47,37.48,37.46,37.47,240654.0,28.7994,28.8071,28.7917,28.7994,240654.0
2016-09-23 14:40:00,37.46,37.47,37.45,37.47,96511.0,28.7917,28.7994,28.7841,28.7994,96511.0
2016-09-23 14:50:00,37.47,37.48,37.46,37.47,233066.0,28.7994,28.8071,28.7917,28.7994,233066.0
2016-09-23 15:00:00,37.48,37.5,37.47,37.49,99029.0,28.8071,28.8225,28.7994,28.8148,99029.0
2016-09-23 15:10:00,37.49,37.49,37.45,37.47,135814.0,28.8148,28.8148,28.7841,28.7994,135814.0
2016-09-23 15:20:00,37.46,37.5,37.45,37.49,190913.0,28.7917,28.8225,28.7841,28.8148,190913.0
2016-09-23 15:30:00,37.5,37.51,37.46,37.47,259693.0,28.8225,28.8302,28.7917,28.7994,259693.0
2016-09-23 15:40:00,37.47,37.47,37.45,37.46,140565.0,28.7994,28.7994,28.7841,28.7917,140565.0
2016-09-23 15:50:00,37.46,37.49,37.44,37.44,248335.0,28.7917,28.8148,28.7764,28.7764,248335.0
2016-09-26 09:30:00,37.15,37.18,37.09,37.09,299042.0,28.5535,28.5765,28.5074,28.5074,299042.0
2016-09-26 09:40:00,37.09,37.11,37.08,37.09,321028.0,28.5074,28.5227,28.4997,28.5074,321028.0
2016-09-26 09:50:00,37.09,37.12,37.08,37.09,1782635.0,28.5074,28.5304,28.4997,28.5074,1782635.0
2016-09-26 10:00:00,37.09,37.17,37.08,37.14,792093.0,28.5074,28.5688,28.4997,28.5458,792093.0
2016-09-26 10:10:00,37.15,37.19,37.13,37.16,416111.0,28.5535,28.5842,28.5381,28.5612,416111.0
2016-09-26 10:20:00,37.15,37.16,37.12,37.14,84333.0,28.5535,28.5612,28.5304,28.5458,84333.0
2016-09-26 10:30:00,37.14,37.2,37.13,37.16,113394.0,28.5458,28.5919,28.5381,28.5612,113394.0
2016-09-26 10:40:00,37.15,37.18,37.15,37.18,80829.0,28.5535,28.5765,28.5535,28.5765,80829.0
2016-09-26 10:50:00,37.18,37.2,37.17,37.19,138872.0,28.5765,28.5919,28.5688,28.5842,138872.0
2016-09-26 11:00:00,37.18,37.2,37.16,37.18,107985.0,28.5765,28.5919,28.5612,28.5765,107985.0
2016-09-26 11:10:00,37.19,37.21,37.15,37.18,79106.0,28.5842,28.5996,28.5535,28.5765,79106.0
2016-09-26 11:20:00,37.18,37.19,37.13,37.14,192007.0,28.5765,28.5842,28.5381,28.5458,192007.0
2016-09-26 11:30:00,37.15,37.18,37.13,37.18,251693.0,28.5535,28.5765,28.5381,28.5765,251693.0
2016-09-26 11:40:00,37.18,37.2,37.17,37.18,138526.0,28.5765,28.5919,28.5688,28.5765,138526.0
2016-09-26 11:50:00,37.18,37.18,37.14,37.15,123648.0,28.5765,28.5765,28.5458,28.5535,123648.0
2016-09-26 12:00:00,37.15,37.16,37.13,37.14,107572.0,28.5535,28.5612,28.5381,28.5458,107572.0
2016-09-26 12:10:00,37.14,37.17,37.12,37.15,96230.0,28.5458,28.5688,28.5304,28.5535,96230.0
2016-09-26 12:20:00,37.15,37.16,37.13,37.14,58596.0,28.5535,28.5612,28.5381,28.5458,58596.0
2016-09-26 12:30:00,37.13,37.16,37.12,37.14,39648.0,28.5381,28.5612,28.5304,28.5458,39648.0
2016-09-26 12:40:00,37.13,37.16,37.11,37.15,49246.0,28.5381,28.5612,28.5227,28.5535,49246.0
2016-09-26 12:50:00,37.15,37.17,37.14,37.15,41131.0,28.5535,28.5688,28.5458,28.5535,41131.0
2016-09-26 13:00:00,37.14,37.16,37.12,37.13,166567.0,28.5458,28.5612,28.5304,28.5381,166567.0
2016-09-26 13:10:00,37.12,37.14,37.12,37.12,51413.0,28.5304,28.5458,28.5304,28.5304,51413.0
2016-09-26 13:20:00,37.12,37.14,37.1,37.11,118872.0,28.5304,28.5458,28.515,28.5227,118872.0
2016-09-26 13:30:00,37.1,37.12,37.08,37.09,210144.0,28.515,28.5304,28.4997,28.5074,210144.0
2016-09-26 13:40:00,37.09,37.11,37.08,37.09,70004.0,28.5074,28.5227,28.4997,28.5074,70004.0
2016-09-26 13:50:00,37.1,37.12,37.09,37.11,97255.0,28.515,28.5304,28.5074,28.5227,97255.0
2016-09-26 14:00:00,37.1,37.13,37.1,37.12,240439.0,28.515,28.5381,28.515,28.5304,240439.0
2016-09-26 14:10:00,37.11,37.13,37.09,37.13,71497.0,28.5227,28.5381,28.5074,28.5381,71497.0
2016-09-26 14:20:00,37.13,37.13,37.11,37.12,84302.0,28.5381,28.5381,28.5227,28.5304,84302.0
2016-09-26 14:30:00,37.12,37.12,37.08,37.09,217181.0,28.5304,28.5304,28.4997,28.5074,217181.0
2016-09-26 14:40:00,37.09,37.1,37.07,37.09,439966.0,28.5074,28.515,28.492,28.5074,439966.0
2016-09-26 14:50:00,37.09,37.1,37.08,37.09,97112.0,28.5074,28.515,28.4997,28.5074,97112.0
2016-09-26 15:00:00,37.09,37.12,37.07,37.1,131358.0,28.5074,28.5304,28.492,28.515,131358.0
2016-09-26 15:10:00,37.11,37.11,37.08,37.09,182480.0,28.5227,28.5227,28.4997,28.5074,182480.0
2016-09-26 15:20:00,37.08,37.12,37.08,37.1,122142.0,28.4997,28.5304,28.4997,28.515,122142.0
2016-09-26 15:30:00,37.11,37.13,37.09,37.11,208034.0,28.5227,28.5381,28.5074,28.5227,208034.0
2016-09-26 15:40:00,37.11,37.11,37.08,37.1,246196.0,28.5227,28.5227,28.4997,28.515,246196.0
2016-09-26 15:50:00,37.09,37.11,37.08,37.1,517239.0,28.5074,28.5227,28.4997,28.515,517239.0
2016-09-27 09:30:00,36.98,37.05,36.95,37.05,358077.0,28.4228,28.4766,28.3998,28.4766,358077.0
2016-09-27 09:40:00,37.05,37.09,37.03,37.09,253063.0,28.4766,28.5074,28.4612,28.5074,253063.0
2016-09-27 09:50:00,37.08,37.14,37.06,37.14,65757.0,28.4997,28.5458,28.4843,28.5458,65757.0
2016-09-27 10:00:00,37.14,37.21,37.13,37.16,197397.0,28.5458,28.5996,28.5381,28.5612,197397.0
2016-09-27 10:10:00,37.15,37.16,37.11,37.14,184664.0,28.5535,28.5612,28.5227,28.5458,184664.0
2016-09-27 10:20:00,37.13,37.15,37.12,37.13,108770.0,28.5381,28.5535,28.5304,28.5381,108770.0
2016-09-27 10:30:00,37.13,37.14,37.06,37.07,77394.0,28.5381,28.5458,28.4843,28.492,77394.0
2016-09-27 10:40:00,37.06,37.07,37.04,37.05,74075.0,28.4843,28.492,28.4689,28.4766,74075.0
2016-09-27 10:50:00,37.05,37.08,37.0,37.02,111367.0,28.4766,28.4997,28.4382,28.4536,111367.0
2016-09-27 11:00:00,37.03,37.05,37.02,37.05,85512.0,28.4612,28.4766,28.4536,28.4766,85512.0
2016-09-27 11:10:00,37.04,37.08,37.04,37.06,67203.0,28.4689,28.4997,28.4689,28.4843,67203.0
2016-09-27 11:20:00,37.06,37.13,37.05,37.12,71049.0,28.4843,28.5381,28.4766,28.5304,71049.0
2016-09-27 11:30:00,37.11,37.19,37.1,37.18,136116.0,28.5227,28.5842,28.515,28.5765,136116.0
2016-09-27 11:40:00,37.19,37.19,37.15,37.16,73558.0,28.5842,28.5842,28.5535,28.5612,73558.0
2016-09-27 11:50:00,37.16,37.2,37.15,37.19,64258.0,28.5612,28.5919,28.5535,28.5842,64258.0
2016-09-27 12:00:00,37.18,37.2,37.17,37.18,85241.0,28.5765,28.5919,28.5688,28.5765,85241.0
2016-09-27 12:10:00,37.18,37.19,37.16,37.19,81937.0,28.5765,28.5842,28.5612,28.5842,81937.0
2016-09-27 12:20:00,37.19,37.28,37.19,37.25,185846.0,28.5842,28.6534,28.5842,28.6303,185846.0
2016-09-27 12:30:00,37.26,37.26,37.23,37.24,82096.0,28.638,28.638,28.615,28.6227,82096.0
2016-09-27 12:40:00,37.24,37.25,37.22,37.23,52579.0,28.6227,28.6303,28.6073,28.615,52579.0
2016-09-27 12:50:00,37.24,37.28,37.23,37.27,55582.0,28.6227,28.6534,28.615,28.6457,55582.0
2016-09-27 13:00:00,37.27,37.31,37.27,37.28,62874.0,28.6457,28.6765,28.6457,28.6534,62874.0
2016-09-27 13:10:00,37.28,37.29,37.26,37.27,62420.0,28.6534,28.6611,28.638,28.6457,62420.0
2016-09-27 13:20:00,37.28,37.3,37.27,37.3,103774.0,28.6534,28.6688,28.6457,28.6688,103774.0
2016-09-27 13:30:00,37.3,37.32,37.28,37.3,62040.0,28.6688,28.6841,28.6534,28.6688,62040.0
2016-09-27 13:40:00,37.3,37.31,37.28,37.3,118600.0,28.6688,28.6765,28.6534,28.6688,118600.0
2016-09-27 13:50:00,37.3,37.3,37.26,37.28,44273.0,28.6688,28.6688,28.638,28.6534,44273.0
2016-09-27 14:00:00,37.27,37.29,37.24,37.24,109652.0,28.6457,28.6611,28.6227,28.6227,109652.0
2016-09-27 14:10:00,37.24,37.27,37.24,37.27,90552.0,28.6227,28.6457,28.6227,28.6457,90552.0
2016-09-27 14:20:00,37.27,37.28,37.26,37.27,50340.0,28.6457,28.6534,28.638,28.6457,50340.0
2016-09-27 14:30:00,37.27,37.28,37.25,37.27,57715.0,28.6457,28.6534,28.6303,28.6457,57715.0
2016-09-27 14:40:00,37.27,37.28,37.25,37.27,252098.0,28.6457,28.6534,28.6303,28.6457,252098.0
2016-09-27 14:50:00,37.27,37.28,37.25,37.27,76471.0,28.6457,28.6534,28.6303,28.6457,76471.0
2016-09-27 15:00:00,37.26,37.28,37.26,37.28,66649.0,28.638,28.6534,28.638,28.6534,66649.0
2016-09-27 15:10:00,37.27,37.28,37.25,37.26,103565.0,28.6457,28.6534,28.6303,28.638,103565.0
2016-09-27 15:20:00,37.25,37.26,37.23,37.23,172405.0,28.6303,28.638,28.615,28.615,172405.0
2016-09-27 15:30:00,37.24,37.25,37.22,37.25,241509.0,28.6227,28.6303,28.6073,28.6303,241509.0
2016-09-27 15:40:00,37.25,37.27,37.24,37.25,121750.0,28.6303,28.6457,28.6227,28.6303,121750.0
2016-09-27 15:50:00,37.24,37.3,37.23,37.29,403212.0,28.6227,28.6688,28.615,28.6611,403212.0
2016-09-28 09:30:00,37.38,37.45,37.38,37.42,166208.0,28.7303,28.7841,28.7303,28.761,166208.0
2016-09-28 09:40:00,37.42,37.46,37.4,37.45,112052.0,28.761,28.7917,28.7456,28.7841,112052.0
2016-09-28 09:50:00,37.45,37.45,37.41,37.42,77696.0,28.7841,28.7841,28.7533,28.761,77696.0
2016-09-28 10:00:00,37.43,37.46,37.41,37.42,57389.0,28.7687,28.7917,28.7533,28.761,57389.0
2016-09-28 10:10:00,37.41,37.42,37.37,37.39,749634.0,28.7533,28.761,28.7226,28.7379,749634.0
2016-09-28 10:20:00,37.39,37.4,37.36,37.39,119331.0,28.7379,28.7456,28.7149,28.7379,119331.0
2016-09-28 10:30:00,37.39,37.41,37.32,37.33,255681.0,28.7379,28.7533,28.6841,28.6918,255681.0
2016-09-28 10:40:00,37.33,37.36,37.28,37.29,115127.0,28.6918,28.7149,28.6534,28.6611,115127.0
2016-09-28 10:50:00,37.29,37.32,37.25,37.26,106583.0,28.6611,28.6841,28.6303,28.638,106583.0
2016-09-28 11:00:00,37.26,37.27,37.19,37.21,111283.0,28.638,28.6457,28.5842,28.5996,111283.0
2016-09-28 11:10:00,37.22,37.26,37.2,37.26,91835.0,28.6073,28.638,28.5919,28.638,91835.0
2016-09-28 11:20:00,37.26,37.27,37.23,37.26,120046.0,28.638,28.6457,28.615,28.638,120046.0
2016-09-28 11:30:00,37.27,37.29,37.24,37.29,93804.0,28.6457,28.6611,28.6227,28.6611,93804.0
2016-09-28 11:40:00,37.28,37.32,37.28,37.31,69829.0,28.6534,28.6841,28.6534,28.6765,69829.0
2016-09-28 11:50:00,37.31,37.34,37.3,37.34,49421.0,28.6765,28.6995,28.6688,28.6995,49421.0
2016-09-28 12:00:00,37.34,37.34,37.29,37.31,48266.0,28.6995,28.6995,28.6611,28.6765,48266.0
2016-09-28 12:10:00,37.3,37.38,37.3,37.33,75061.0,28.6688,28.7303,28.6688,28.6918,75061.0
2016-09-28 12:20:00,37.34,37.35,37.32,37.33,65481.0,28.6995,28.7072,28.6841,28.6918,65481.0
2016-09-28 12:30:00,37.34,37.34,37.31,37.33,63754.0,28.6995,28.6995,28.6765,28.6918,63754.0
2016-09-28 12:40:00,37.34,37.37,37.32,37.36,65581.0,28.6995,28.7226,28.6841,28.7149,65581.0
2016-09-28 12:50:00,37.36,37.38,37.35,37.36,34342.0,28.7149,28.7303,28.7072,28.7149,34342.0
2016-09-28 13:00:00,37.35,37.35,37.33,37.34,56604.0,28.7072,28.7072,28.6918,28.6995,56604.0
2016-09-28 13:10:00,37.34,37.35,37.32,37.33,57352.0,28.6995,28.7072,28.6841,28.6918,57352.0
2016-09-28 13:20:00,37.34,37.37,37.34,37.37,87826.0,28.6995,28.7226,28.6995,28.7226,87826.0
2016-09-28 13:30:00,37.37,37.4,37.36,37.4,42252.0,28.7226,28.7456,28.7149,28.7456,42252.0
2016-09-28 13:40:00,37.4,37.42,37.39,37.4,249720.0,28.7456,28.761,28.7379,28.7456,249720.0
2016-09-28 13:50:00,37.4,37.42,37.39,37.4,76833.0,28.7456,28.761,28.7379,28.7456,76833.0
2016-09-28 14:00:00,37.4,37.42,37.38,37.41,87269.0,28.7456,28.761,28.7303,28.7533,87269.0
2016-09-28 14:10:00,37.41,37.53,37.41,37.52,202902.0,28.7533,28.8455,28.7533,28.8379,202902.0
2016-09-28 14:20:00,37.52,37.59,37.5,37.56,363960.0,28.8379,28.8917,28.8225,28.8686,363960.0
2016-09-28 14:30:00,37.55,37.59,37.53,37.54,150859.0,28.8609,28.8917,28.8455,28.8532,150859.0
2016-09-28 14:40:00,37.55,37.58,37.53,37.57,347828.0,28.8609,28.884,28.8455,28.8763,347828.0
2016-09-28 14:50:00,37.58,37.6,37.56,37.57,65661.0,28.884,28.8993,28.8686,28.8763,65661.0
2016-09-28 15:00:00,37.58,37.59,37.54,37.56,65281.0,28.884,28.8917,28.8532,28.8686,65281.0
2016-09-28 15:10:00,37.55,37.57,37.54,37.55,130832.0,28.8609,28.8763,28.8532,28.8609,130832.0
2016-09-28 15:20:00,37.56,37.58,37.53,37.54,220615.0,28.8686,28.884,28.8455,28.8532,220615.0
2016-09-28 15:30:00,37.54,37.56,37.52,37.56,162588.0,28.8532,28.8686,28.8379,28.8686,162588.0
2016-09-28 15:40:00,37.55,37.59,37.55,37.59,152577.0,28.8609,28.8917,28.8609,28.8917,152577.0
2016-09-28 15:50:00,37.58,37.62,37.57,37.62,328311.0,28.884,28.9147,28.8763,28.9147,328311.0
2016-09-29 09:30:00,37.56,37.57,37.52,37.54,382448.0,28.8686,28.8763,28.8379,28.8532,382448.0
2016-09-29 09:40:00,37.55,37.56,37.52,37.55,53769.0,28.8609,28.8686,28.8379,28.8609,53769.0
2016-09-29 09:50:00,37.54,37.58,37.54,37.57,81745.0,28.8532,28.884,28.8532,28.8763,81745.0
2016-09-29 10:00:00,37.57,37.61,37.51,37.51,187311.0,28.8763,28.907,28.8302,28.8302,187311.0
2016-09-29 10:10:00,37.51,37.56,37.48,37.55,150332.0,28.8302,28.8686,28.8071,28.8609,150332.0
2016-09-29 10:20:00,37.55,37.57,37.52,37.55,121574.0,28.8609,28.8763,28.8379,28.8609,121574.0
2016-09-29 10:30:00,37.55,37.56,37.53,37.55,81142.0,28.8609,28.8686,28.8455,28.8609,81142.0
2016-09-29 10:40:00,37.55,37.55,37.49,37.49,42627.0,28.8609,28.8609,28.8148,28.8148,42627.0
2016-09-29 10:50:00,37.5,37.51,37.47,37.47,91010.0,28.8225,28.8302,28.7994,28.7994,91010.0
2016-09-29 11:00:00,37.48,37.48,37.44,37.45,74056.0,28.8071,28.8071,28.7764,28.7841,74056.0
2016-09-29 11:10:00,37.45,37.45,37.38,37.4,72880.0,28.7841,28.7841,28.7303,28.7456,72880.0
2016-09-29 11:20:00,37.4,37.48,37.39,37.48,118748.0,28.7456,28.8071,28.7379,28.8071,118748.0
2016-09-29 11:30:00,37.48,37.52,37.48,37.49,46230.0,28.8071,28.8379,28.8071,28.8148,46230.0
2016-09-29 11:40:00,37.5,37.51,37.47,37.48,87670.0,28.8225,28.8302,28.7994,28.8071,87670.0
2016-09-29 11:50:00,37.47,37.51,37.47,37.5,38236.0,28.7994,28.8302,28.7994,28.8225,38236.0
2016-09-29 12:00:00,37.49,37.54,37.48,37.54,130858.0,28.8148,28.8532,28.8071,28.8532,130858.0
2016-09-29 12:10:00,37.54,37.56,37.53,37.54,67166.0,28.8532,28.8686,28.8455,28.8532,67166.0
2016-09-29 12:20:00,37.54,37.57,37.52,37.52,98010.0,28.8532,28.8763,28.8379,28.8379,98010.0
2016-09-29 12:30:00,37.52,37.53,37.47,37.47,122273.0,28.8379,28.8455,28.7994,28.7994,122273.0
2016-09-29 12:40:00,37.47,37.47,37.33,37.33,89791.0,28.7994,28.7994,28.6918,28.6918,89791.0
2016-09-29 12:50:00,37.32,37.33,37.23,37.27,356980.0,28.6841,28.6918,28.615,28.6457,356980.0
2016-09-29 13:00:00,37.27,37.28,37.15,37.23,566321.0,28.6457,28.6534,28.5535,28.615,566321.0
2016-09-29 13:10:00,37.22,37.28,37.18,37.21,429410.0,28.6073,28.6534,28.5765,28.5996,429410.0
2016-09-29 13:20:00,37.2,37.24,37.18,37.22,123031.0,28.5919,28.6227,28.5765,28.6073,123031.0
2016-09-29 13:30:00,37.22,37.24,37.2,37.2,69233.0,28.6073,28.6227,28.5919,28.5919,69233.0
2016-09-29 13:40:00,37.2,37.21,37.14,37.15,97927.0,28.5919,28.5996,28.5458,28.5535,97927.0
2016-09-29 13:50:00,37.15,37.15,37.05,37.09,154679.0,28.5535,28.5535,28.4766,28.5074,154679.0
2016-09-29 14:00:00,37.09,37.14,37.06,37.14,122778.0,28.5074,28.5458,28.4843,28.5458,122778.0
2016-09-29 14:10:00,37.14,37.18,37.1,37.17,267213.0,28.5458,28.5765,28.515,28.5688,267213.0
2016-09-29 14:20:00,37.17,37.25,37.16,37.24,205122.0,28.5688,28.6303,28.5612,28.6227,205122.0
2016-09-29 14:30:00,37.24,37.29,37.22,37.26,143690.0,28.6227,28.6611,28.6073,28.638,143690.0
2016-09-29 14:40:00,37.27,37.27,37.22,37.26,112752.0,28.6457,28.6457,28.6073,28.638,112752.0
2016-09-29 14:50:00,37.27,37.27,37.21,37.22,144118.0,28.6457,28.6457,28.5996,28.6073,144118.0
2016-09-29 15:00:00,37.22,37.26,37.19,37.25,92644.0,28.6073,28.638,28.5842,28.6303,92644.0
2016-09-29 15:10:00,37.24,37.27,37.22,37.23,116275.0,28.6227,28.6457,28.6073,28.615,116275.0
2016-09-29 15:20:00,37.22,37.25,37.17,37.25,148193.0,28.6073,28.6303,28.5688,28.6303,148193.0
2016-09-29 15:30:00,37.24,37.28,37.23,37.27,160925.0,28.6227,28.6534,28.615,28.6457,160925.0
2016-09-29 15:40:00,37.27,37.28,37.22,37.23,172857.0,28.6457,28.6534,28.6073,28.615,172857.0
2016-09-29 15:50:00,37.23,37.24,37.16,37.17,377377.0,28.615,28.6227,28.5612,28.5688,377377.0
2016-09-30 09:30:00,37.29,37.32,37.25,37.25,232760.0,28.6611,28.6841,28.6303,28.6303,232760.0
2016-09-30 09:40:00,37.26,37.3,37.22,37.26,112885.0,28.638,28.6688,28.6073,28.638,112885.0
2016-09-30 09:50:00,37.26,37.3,37.2,37.22,139712.0,28.638,28.6688,28.5919,28.6073,139712.0
2016-09-30 10:00:00,37.23,37.29,37.22,37.29,73173.0,28.615,28.6611,28.6073,28.6611,73173.0
2016-09-30 10:10:00,37.29,37.3,37.23,37.24,84498.0,28.6611,28.6688,28.615,28.6227,84498.0
2016-09-30 10:20:00,37.25,37.27,37.2,37.26,78698.0,28.6303,28.6457,28.5919,28.638,78698.0
2016-09-30 10:30:00,37.27,37.28,37.25,37.26,120525.0,28.6457,28.6534,28.6303,28.638,120525.0
2016-09-30 10:40:00,37.25,37.27,37.23,37.25,164430.0,28.6303,28.6457,28.615,28.6303,164430.0
2016-09-30 10:50:00,37.26,37.29,37.24,37.28,120040.0,28.638,28.6611,28.6227,28.6534,120040.0
2016-09-30 11:00:00,37.28,37.33,37.27,37.32,93247.0,28.6534,28.6918,28.6457,28.6841,93247.0
2016-09-30 11:10:00,37.33,37.51,37.33,37.45,503872.0,28.6918,28.8302,28.6918,28.7841,503872.0
2016-09-30 11:20:00,37.46,37.49,37.44,37.47,131083.0,28.7917,28.8148,28.7764,28.7994,131083.0
2016-09-30 11:30:00,37.47,37.5,37.44,37.46,152147.0,28.7994,28.8225,28.7764,28.7917,152147.0
2016-09-30 11:40:00,37.45,37.48,37.43,37.46,48221.0,28.7841,28.8071,28.7687,28.7917,48221.0
2016-09-30 11:50:00,37.47,37.49,37.46,37.46,62783.0,28.7994,28.8148,28.7917,28.7917,62783.0
2016-09-30 12:00:00,37.46,37.47,37.45,37.46,56627.0,28.7917,28.7994,28.7841,28.7917,56627.0
2016-09-30 12:10:00,37.46,37.47,37.44,37.46,49405.0,28.7917,28.7994,28.7764,28.7917,49405.0
2016-09-30 12:20:00,37.46,37.5,37.45,37.47,81143.0,28.7917,28.8225,28.7841,28.7994,81143.0
2016-09-30 12:30:00,37.48,37.5,37.47,37.5,136197.0,28.8071,28.8225,28.7994,28.8225,136197.0
2016-09-30 12:40:00,37.5,37.51,37.45,37.46,91916.0,28.8225,28.8302,28.7841,28.7917,91916.0
2016-09-30 12:50:00,37.47,37.47,37.44,37.45,40792.0,28.7994,28.7994,28.7764,28.7841,40792.0
2016-09-30 13:00:00,37.45,37.47,37.44,37.45,80694.0,28.7841,28.7994,28.7764,28.7841,80694.0
2016-09-30 13:10:00,37.46,37.47,37.44,37.45,48085.0,28.7917,28.7994,28.7764,28.7841,48085.0
2016-09-30 13:20:00,37.45,37.46,37.43,37.44,29417.0,28.7841,28.7917,28.7687,28.7764,29417.0
2016-09-30 13:30:00,37.44,37.45,37.42,37.45,107177.0,28.7764,28.7841,28.761,28.7841,107177.0
2016-09-30 13:40:00,37.45,37.49,37.43,37.48,55034.0,28.7841,28.8148,28.7687,28.8071,55034.0
2016-09-30 13:50:00,37.48,37.49,37.45,37.47,44706.0,28.8071,28.8148,28.7841,28.7994,44706.0
2016-09-30 14:00:00,37.46,37.48,37.45,37.45,126394.0,28.7917,28.8071,28.7841,28.7841,126394.0
2016-09-30 14:10:00,37.45,37.48,37.45,37.47,90372.0,28.7841,28.8071,28.7841,28.7994,90372.0
2016-09-30 14:20:00,37.47,37.49,37.46,37.47,82930.0,28.7994,28.8148,28.7917,28.7994,82930.0
2016-09-30 14:30:00,37.48,37.49,37.47,37.48,250726.0,28.8071,28.8148,28.7994,28.8071,250726.0
2016-09-30 14:40:00,37.48,37.5,37.47,37.47,124390.0,28.8071,28.8225,28.7994,28.7994,124390.0
2016-09-30 14:50:00,37.48,37.5,37.46,37.49,93837.0,28.8071,28.8225,28.7917,28.8148,93837.0
2016-09-30 15:00:00,37.5,37.52,37.49,37.51,74856.0,28.8225,28.8379,28.8148,28.8302,74856.0
2016-09-30 15:10:00,37.51,37.53,37.5,37.52,89578.0,28.8302,28.8455,28.8225,28.8379,89578.0
2016-09-30 15:20:00,37.52,37.52,37.49,37.5,135512.0,28.8379,28.8379,28.8148,28.8225,135512.0
2016-09-30 15:30:00,37.5,37.52,37.47,37.48,228472.0,28.8225,28.8379,28.7994,28.8071,228472.0
2016-09-30 15:40:00,37.48,37.5,37.46,37.48,227646.0,28.8071,28.8225,28.7917,28.8071,227646.0
2016-09-30 15:50:00,37.48,37.48,37.4,37.41,705594.0,28.8071,28.8071,28.7456,28.7533,705594.0
2016-10-03 09:30:00,37.35,37.38,37.33,37.36,265930.0,28.7072,28.7303,28.6918,28.7149,265930.0
2016-10-03 09:40:00,37.35,37.36,37.27,37.27,127188.0,28.7072,28.7149,28.6457,28.6457,127188.0
2016-10-03 09:50:00,37.28,37.3,37.27,37.29,74077.0,28.6534,28.6688,28.6457,28.6611,74077.0
2016-10-03 10:00:00,37.29,37.34,37.26,37.3,332261.0,28.6611,28.6995,28.638,28.6688,332261.0
2016-10-03 10:10:00,37.29,37.31,37.28,37.31,84908.0,28.6611,28.6765,28.6534,28.6765,84908.0
2016-10-03 10:20:00,37.3,37.32,37.28,37.3,126509.0,28.6688,28.6841,28.6534,28.6688,126509.0
2016-10-03 10:30:00,37.29,37.35,37.28,37.35,113938.0,28.6611,28.7072,28.6534,28.7072,113938.0
2016-10-03 10:40:00,37.34,37.38,37.32,37.38,83903.0,28.6995,28.7303,28.6841,28.7303,83903.0
2016-10-03 10:50:00,37.38,37.41,37.36,37.37,65027.0,28.7303,28.7533,28.7149,28.7226,65027.0
2016-10-03 11:00:00,37.37,37.38,37.32,37.34,86455.0,28.7226,28.7303,28.6841,28.6995,86455.0
2016-10-03 11:10:00,37.34,37.35,37.32,37.32,111103.0,28.6995,28.7072,28.6841,28.6841,111103.0
2016-10-03 11:20:00,37.33,37.36,37.32,37.33,95763.0,28.6918,28.7149,28.6841,28.6918,95763.0
2016-10-03 11:30:00,37.33,37.35,37.3,37.32,112283.0,28.6918,28.7072,28.6688,28.6841,112283.0
2016-10-03 11:40:00,37.3,37.33,37.29,37.3,74166.0,28.6688,28.6918,28.6611,28.6688,74166.0
2016-10-03 11:50:00,37.3,37.31,37.25,37.3,112774.0,28.6688,28.6765,28.6303,28.6688,112774.0
2016-10-03 12:00:00,37.3,37.31,37.28,37.3,75028.0,28.6688,28.6765,28.6534,28.6688,75028.0
2016-10-03 12:10:00,37.3,37.31,37.27,37.28,79502.0,28.6688,28.6765,28.6457,28.6534,79502.0
2016-10-03 12:20:00,37.28,37.29,37.25,37.27,98285.0,28.6534,28.6611,28.6303,28.6457,98285.0
2016-10-03 12:30:00,37.27,37.29,37.25,37.27,92958.0,28.6457,28.6611,28.6303,28.6457,92958.0
2016-10-03 12:40:00,37.26,37.3,37.26,37.28,100389.0,28.638,28.6688,28.638,28.6534,100389.0
2016-10-03 12:50:00,37.28,37.32,37.27,37.32,91639.0,28.6534,28.6841,28.6457,28.6841,91639.0
2016-10-03 13:00:00,37.31,37.32,37.27,37.28,160795.0,28.6765,28.6841,28.6457,28.6534,160795.0
2016-10-03 13:10:00,37.28,37.31,37.26,37.3,267171.0,28.6534,28.6765,28.638,28.6688,267171.0
2016-10-03 13:20:00,37.3,37.33,37.3,37.31,96094.0,28.6688,28.6918,28.6688,28.6765,96094.0
2016-10-03 13:30:00,37.31,37.33,37.3,37.31,77866.0,28.6765,28.6918,28.6688,28.6765,77866.0
2016-10-03 13:40:00,37.32,37.33,37.3,37.32,98731.0,28.6841,28.6918,28.6688,28.6841,98731.0
2016-10-03 13:50:00,37.32,37.33,37.3,37.32,79389.0,28.6841,28.6918,28.6688,28.6841,79389.0
2016-10-03 14:00:00,37.32,37.36,37.32,37.34,88094.0,28.6841,28.7149,28.6841,28.6995,88094.0
2016-10-03 14:10:00,37.34,37.36,37.33,37.34,102284.0,28.6995,28.7149,28.6918,28.6995,102284.0
2016-10-03 14:20:00,37.34,37.37,37.33,37.34,96275.0,28.6995,28.7226,28.6918,28.6995,96275.0
2016-10-03 14:30:00,37.34,37.35,37.32,37.32,89926.0,28.6995,28.7072,28.6841,28.6841,89926.0
2016-10-03 14:40:00,37.31,37.33,37.31,37.32,893828.0,28.6765,28.6918,28.6765,28.6841,893828.0
2016-10-03 14:50:00,37.32,37.33,37.29,37.31,108964.0,28.6841,28.6918,28.6611,28.6765,108964.0
2016-10-03 15:00:00,37.32,37.33,37.3,37.32,130599.0,28.6841,28.6918,28.6688,28.6841,130599.0
2016-10-03 15:10:00,37.31,37.33,37.31,37.33,145712.0,28.6765,28.6918,28.6765,28.6918,145712.0
2016-10-03 15:20:00,37.32,37.33,37.31,37.33,96036.0,28.6841,28.6918,28.6765,28.6918,96036.0
2016-10-03 15:30:00,37.32,37.36,37.31,37.36,103003.0,28.6841,28.7149,28.6765,28.7149,103003.0
2016-10-03 15:40:00,37.35,37.39,37.35,37.37,181042.0,28.7072,28.7379,28.7072,28.7226,181042.0
2016-10-03 15:50:00,37.37,37.38,37.35,37.35,184239.0,28.7226,28.7303,28.7072,28.7072,184239.0
2016-10-04 09:30:00,37.46,37.52,37.46,37.51,109650.0,28.7917,28.8379,28.7917,28.8302,109650.0
2016-10-04 09:40:00,37.51,37.53,37.49,37.52,51109.0,28.8302,28.8455,28.8148,28.8379,51109.0
2016-10-04 09:50:00,37.52,37.53,37.49,37.5,46104.0,28.8379,28.8455,28.8148,28.8225,46104.0
2016-10-04 10:00:00,37.5,37.5,37.45,37.48,154818.0,28.8225,28.8225,28.7841,28.8071,154818.0
2016-10-04 10:10:00,37.48,37.48,37.36,37.37,168972.0,28.8071,28.8071,28.7149,28.7226,168972.0
2016-10-04 10:20:00,37.37,37.43,37.36,37.41,137129.0,28.7226,28.7687,28.7149,28.7533,137129.0
2016-10-04 10:30:00,37.42,37.48,37.41,37.46,136817.0,28.761,28.8071,28.7533,28.7917,136817.0
2016-10-04 10:40:00,37.47,37.49,37.46,37.47,88886.0,28.7994,28.8148,28.7917,28.7994,88886.0
2016-10-04 10:50:00,37.48,37.5,37.46,37.48,208981.0,28.8071,28.8225,28.7917,28.8071,208981.0
2016-10-04 11:00:00,37.48,37.49,37.39,37.42,111141.0,28.8071,28.8148,28.7379,28.761,111141.0
2016-10-04 11:10:00,37.43,37.43,37.36,37.39,151358.0,28.7687,28.7687,28.7149,28.7379,151358.0
2016-10-04 11:20:00,37.39,37.46,37.38,37.45,169814.0,28.7379,28.7917,28.7303,28.7841,169814.0
2016-10-04 11:30:00,37.45,37.47,37.36,37.36,378815.0,28.7841,28.7994,28.7149,28.7149,378815.0
2016-10-04 11:40:00,37.37,37.42,37.32,37.41,295822.0,28.7226,28.761,28.6841,28.7533,295822.0
2016-10-04 11:50:00,37.4,37.41,37.32,37.34,118981.0,28.7456,28.7533,28.6841,28.6995,118981.0
2016-10-04 12:00:00,37.34,37.37,37.3,37.32,182331.0,28.6995,28.7226,28.6688,28.6841,182331.0
2016-10-04 12:10:00,37.31,37.37,37.28,37.34,203800.0,28.6765,28.7226,28.6534,28.6995,203800.0
2016-10-04 12:20:00,37.35,37.35,37.31,37.32,95528.0,28.7072,28.7072,28.6765,28.6841,95528.0
2016-10-04 12:30:00,37.33,37.34,37.26,37.32,1282365.0,28.6918,28.6995,28.638,28.6841,1282365.0
2016-10-04 12:40:00,37.32,37.34,37.27,37.27,225312.0,28.6841,28.6995,28.6457,28.6457,225312.0
2016-10-04 12:50:00,37.28,37.28,37.24,37.25,246456.0,28.6534,28.6534,28.6227,28.6303,246456.0
2016-10-04 13:00:00,37.25,37.26,37.21,37.22,249362.0,28.6303,28.638,28.5996,28.6073,249362.0
2016-10-04 13:10:00,37.22,37.25,37.21,37.23,92403.0,28.6073,28.6303,28.5996,28.615,92403.0
2016-10-04 13:20:00,37.23,37.24,37.16,37.19,148693.0,28.615,28.6227,28.5612,28.5842,148693.0
2016-10-04 13:30:00,37.19,37.24,37.18,37.22,121477.0,28.5842,28.6227,28.5765,28.6073,121477.0
2016-10-04 13:40:00,37.22,37.23,37.2,37.23,59059.0,28.6073,28.615,28.5919,28.615,59059.0
2016-10-04 13:50:00,37.23,37.24,37.21,37.21,51751.0,28.615,28.6227,28.5996,28.5996,51751.0
2016-10-04 14:00:00,37.21,37.25,37.19,37.23,95972.0,28.5996,28.6303,28.5842,28.615,95972.0
2016-10-04 14:10:00,37.22,37.24,37.19,37.2,154446.0,28.6073,28.6227,28.5842,28.5919,154446.0
2016-10-04 14:20:00,37.2,37.21,37.16,37.19,114032.0,28.5919,28.5996,28.5612,28.5842,114032.0
2016-10-04 14:30:00,37.19,37.22,37.18,37.22,88833.0,28.5842,28.6073,28.5765,28.6073,88833.0
2016-10-04 14:40:00,37.22,37.22,37.15,37.15,207816.0,28.6073,28.6073,28.5535,28.5535,207816.0
2016-10-04 14:50:00,37.16,37.18,37.11,37.11,110045.0,28.5612,28.5765,28.5227,28.5227,110045.0
2016-10-04 15:00:00,37.11,37.19,37.11,37.17,121016.0,28.5227,28.5842,28.5227,28.5688,121016.0
2016-10-04 15:10:00,37.17,37.19,37.15,37.19,187576.0,28.5688,28.5842,28.5535,28.5842,187576.0
2016-10-04 15:20:00,37.19,37.24,37.18,37.24,68969.0,28.5842,28.6227,28.5765,28.6227,68969.0
2016-10-04 15:30:00,37.25,37.26,37.23,37.25,167381.0,28.6303,28.638,28.615,28.6303,167381.0
2016-10-04 15:40:00,37.25,37.27,37.22,37.23,227249.0,28.6303,28.6457,28.6073,28.615,227249.0
2016-10-04 15:50:00,37.22,37.25,37.21,37.23,442086.0,28.6073,28.6303,28.5996,28.615,442086.0
2016-10-05 09:30:00,37.37,37.41,37.36,37.39,209329.0,28.7226,28.7533,28.7149,28.7379,209329.0
2016-10-05 09:40:00,37.38,37.41,37.38,37.39,87089.0,28.7303,28.7533,28.7303,28.7379,87089.0
2016-10-05 09:50:00,37.39,37.4,37.37,37.4,44311.0,28.7379,28.7456,28.7226,28.7456,44311.0
2016-10-05 10:00:00,37.41,37.41,37.33,37.38,308583.0,28.7533,28.7533,28.6918,28.7303,308583.0
2016-10-05 10:10:00,37.38,37.39,37.34,37.34,111968.0,28.7303,28.7379,28.6995,28.6995,111968.0
2016-10-05 10:20:00,37.33,37.38,37.32,37.38,226592.0,28.6918,28.7303,28.6841,28.7303,226592.0
2016-10-05 10:30:00,37.37,37.4,37.34,37.39,250307.0,28.7226,28.7456,28.6995,28.7379,250307.0
2016-10-05 10:40:00,37.39,37.39,37.34,37.34,255319.0,28.7379,28.7379,28.6995,28.6995,255319.0
2016-10-05 10:50:00,37.35,37.39,37.35,37.39,53333.0,28.7072,28.7379,28.7072,28.7379,53333.0
2016-10-05 11:00:00,37.39,37.43,37.37,37.41,464560.0,28.7379,28.7687,28.7226,28.7533,464560.0
2016-10-05 11:10:00,37.42,37.43,37.4,37.4,114984.0,28.761,28.7687,28.7456,28.7456,114984.0
2016-10-05 11:20:00,37.4,37.41,37.39,37.41,45095.0,28.7456,28.7533,28.7379,28.7533,45095.0
2016-10-05 11:30:00,37.41,37.43,37.38,37.39,93155.0,28.7533,28.7687,28.7303,28.7379,93155.0
2016-10-05 11:40:00,37.39,37.41,37.38,37.39,91426.0,28.7379,28.7533,28.7303,28.7379,91426.0
2016-10-05 11:50:00,37.39,37.41,37.37,37.38,44254.0,28.7379,28.7533,28.7226,28.7303,44254.0
2016-10-05 12:00:00,37.39,37.41,37.37,37.39,69862.0,28.7379,28.7533,28.7226,28.7379,69862.0
2016-10-05 12:10:00,37.4,37.41,37.39,37.4,34521.0,28.7456,28.7533,28.7379,28.7456,34521.0
2016-10-05 12:20:00,37.4,37.4,37.38,37.39,48311.0,28.7456,28.7456,28.7303,28.7379,48311.0
2016-10-05 12:30:00,37.39,37.4,37.37,37.39,79523.0,28.7379,28.7456,28.7226,28.7379,79523.0
2016-10-05 12:40:00,37.39,37.4,37.38,37.4,67493.0,28.7379,28.7456,28.7303,28.7456,67493.0
2016-10-05 12:50:00,37.4,37.4,37.38,37.39,26448.0,28.7456,28.7456,28.7303,28.7379,26448.0
2016-10-05 13:00:00,37.38,37.43,37.38,37.43,72467.0,28.7303,28.7687,28.7303,28.7687,72467.0
2016-10-05 13:10:00,37.43,37.43,37.39,37.4,46959.0,28.7687,28.7687,28.7379,28.7456,46959.0
2016-10-05 13:20:00,37.41,37.42,37.4,37.41,41563.0,28.7533,28.761,28.7456,28.7533,41563.0
2016-10-05 13:30:00,37.41,37.44,37.4,37.42,61504.0,28.7533,28.7764,28.7456,28.761,61504.0
2016-10-05 13:40:00,37.42,37.45,37.42,37.44,39830.0,28.761,28.7841,28.761,28.7764,39830.0
2016-10-05 13:50:00,37.44,37.47,37.43,37.45,546834.0,28.7764,28.7994,28.7687,28.7841,546834.0
2016-10-05 14:00:00,37.46,37.46,37.43,37.43,75282.0,28.7917,28.7917,28.7687,28.7687,75282.0
2016-10-05 14:10:00,37.43,37.45,37.42,37.45,135086.0,28.7687,28.7841,28.761,28.7841,135086.0
2016-10-05 14:20:00,37.45,37.46,37.43,37.44,145376.0,28.7841,28.7917,28.7687,28.7764,145376.0
2016-10-05 14:30:00,37.43,37.45,37.42,37.44,34576.0,28.7687,28.7841,28.761,28.7764,34576.0
2016-10-05 14:40:00,37.44,37.45,37.43,37.45,99088.0,28.7764,28.7841,28.7687,28.7841,99088.0
2016-10-05 14:50:00,37.44,37.45,37.43,37.45,40608.0,28.7764,28.7841,28.7687,28.7841,40608.0
2016-10-05 15:00:00,37.44,37.48,37.44,37.47,73876.0,28.7764,28.8071,28.7764,28.7994,73876.0
2016-10-05 15:10:00,37.46,37.47,37.43,37.44,100387.0,28.7917,28.7994,28.7687,28.7764,100387.0
2016-10-05 15:20:00,37.43,37.44,37.41,37.41,122527.0,28.7687,28.7764,28.7533,28.7533,122527.0
2016-10-05 15:30:00,37.41,37.44,37.41,37.43,95913.0,28.7533,28.7764,28.7533,28.7687,95913.0
2016-10-05 15:40:00,37.43,37.44,37.41,37.43,117963.0,28.7687,28.7764,28.7533,28.7687,117963.0
2016-10-05 15:50:00,37.43,37.45,37.42,37.43,381648.0,28.7687,28.7841,28.761,28.7687,381648.0
2016-10-06 09:30:00,37.24,37.26,37.17,37.2,161958.0,28.6227,28.638,28.5688,28.5919,161958.0
2016-10-06 09:40:00,37.2,37.23,37.18,37.22,58773.0,28.5919,28.615,28.5765,28.6073,58773.0
2016-10-06 09:50:00,37.22,37.22,37.19,37.22,33660.0,28.6073,28.6073,28.5842,28.6073,33660.0
2016-10-06 10:00:00,37.21,37.24,37.2,37.23,121399.0,28.5996,28.6227,28.5919,28.615,121399.0
2016-10-06 10:10:00,37.23,37.23,37.2,37.22,72321.0,28.615,28.615,28.5919,28.6073,72321.0
2016-10-06 10:20:00,37.23,37.23,37.2,37.22,67525.0,28.615,28.615,28.5919,28.6073,67525.0
2016-10-06 10:30:00,37.21,37.22,37.18,37.19,67303.0,28.5996,28.6073,28.5765,28.5842,67303.0
2016-10-06 10:40:00,37.2,37.22,37.19,37.21,41403.0,28.5919,28.6073,28.5842,28.5996,41403.0
2016-10-06 10:50:00,37.21,37.22,37.18,37.21,83700.0,28.5996,28.6073,28.5765,28.5996,83700.0
2016-10-06 11:00:00,37.2,37.21,37.14,37.14,76163.0,28.5919,28.5996,28.5458,28.5458,76163.0
2016-10-06 11:10:00,37.14,37.16,37.12,37.15,153863.0,28.5458,28.5612,28.5304,28.5535,153863.0
2016-10-06 11:20:00,37.16,37.21,37.16,37.2,125875.0,28.5612,28.5996,28.5612,28.5919,125875.0
2016-10-06 11:30:00,37.21,37.21,37.15,37.17,58815.0,28.5996,28.5996,28.5535,28.5688,58815.0
2016-10-06 11:40:00,37.18,37.23,37.14,37.21,77496.0,28.5765,28.615,28.5458,28.5996,77496.0
2016-10-06 11:50:00,37.21,37.26,37.21,37.22,74223.0,28.5996,28.638,28.5996,28.6073,74223.0
2016-10-06 12:00:00,37.22,37.28,37.22,37.24,82233.0,28.6073,28.6534,28.6073,28.6227,82233.0
2016-10-06 12:10:00,37.24,37.25,37.23,37.23,71632.0,28.6227,28.6303,28.615,28.615,71632.0
2016-10-06 12:20:00,37.23,37.26,37.23,37.25,52992.0,28.615,28.638,28.615,28.6303,52992.0
2016-10-06 12:30:00,37.25,37.26,37.22,37.22,36765.0,28.6303,28.638,28.6073,28.6073,36765.0
2016-10-06 12:40:00,37.23,37.25,37.22,37.25,50605.0,28.615,28.6303,28.6073,28.6303,50605.0
2016-10-06 12:50:00,37.25,37.27,37.23,37.24,40659.0,28.6303,28.6457,28.615,28.6227,40659.0
2016-10-06 13:00:00,37.23,37.24,37.22,37.24,132787.0,28.615,28.6227,28.6073,28.6227,132787.0
2016-10-06 13:10:00,37.23,37.25,37.22,37.24,37290.0,28.615,28.6303,28.6073,28.6227,37290.0
2016-10-06 13:20:00,37.24,37.25,37.23,37.24,102576.0,28.6227,28.6303,28.615,28.6227,102576.0
2016-10-06 13:30:00,37.24,37.25,37.22,37.23,30272.0,28.6227,28.6303,28.6073,28.615,30272.0
2016-10-06 13:40:00,37.23,37.24,37.21,37.23,93383.0,28.615,28.6227,28.5996,28.615,93383.0
2016-10-06 13:50:00,37.24,37.25,37.22,37.23,156022.0,28.6227,28.6303,28.6073,28.615,156022.0
2016-10-06 14:00:00,37.23,37.24,37.22,37.23,64597.0,28.615,28.6227,28.6073,28.615,64597.0
2016-10-06 14:10:00,37.24,37.25,37.22,37.23,57989.0,28.6227,28.6303,28.6073,28.615,57989.0
2016-10-06 14:20:00,37.23,37.26,37.22,37.25,131444.0,28.615,28.638,28.6073,28.6303,131444.0
2016-10-06 14:30:00,37.25,37.26,37.24,37.25,50563.0,28.6303,28.638,28.6227,28.6303,50563.0
2016-10-06 14:40:00,37.24,37.26,37.21,37.22,66034.0,28.6227,28.638,28.5996,28.6073,66034.0
2016-10-06 14:50:00,37.21,37.23,37.2,37.2,79504.0,28.5996,28.615,28.5919,28.5919,79504.0
2016-10-06 15:00:00,37.21,37.23,37.2,37.22,74046.0,28.5996,28.615,28.5919,28.6073,74046.0
2016-10-06 15:10:00,37.23,37.23,37.2,37.2,98260.0,28.615,28.615,28.5919,28.5919,98260.0
2016-10-06 15:20:00,37.2,37.22,37.2,37.22,30913.0,28.5919,28.6073,28.5919,28.6073,30913.0
2016-10-06 15:30:00,37.21,37.24,37.2,37.24,149200.0,28.5996,28.6227,28.5919,28.6227,149200.0
2016-10-06 15:40:00,37.24,37.24,37.21,37.23,156202.0,28.6227,28.6227,28.5996,28.615,156202.0
2016-10-06 15:50:00,37.23,37.24,37.21,37.24,247131.0,28.615,28.6227,28.5996,28.6227,247131.0
2016-10-07 09:30:00,37.09,37.11,37.04,37.08,635662.0,28.5074,28.5227,28.4689,28.4997,635662.0
2016-10-07 09:40:00,37.07,37.07,36.93,36.94,219654.0,28.492,28.492,28.3844,28.3921,219654.0
2016-10-07 09:50:00,36.93,37.0,36.92,36.95,172806.0,28.3844,28.4382,28.3767,28.3998,172806.0
2016-10-07 10:00:00,36.97,37.01,36.96,37.01,210168.0,28.4151,28.4459,28.4074,28.4459,210168.0
2016-10-07 10:10:00,37.01,37.03,36.96,36.99,324226.0,28.4459,28.4612,28.4074,28.4305,324226.0
2016-10-07 10:20:00,36.98,37.01,36.96,37.0,145638.0,28.4228,28.4459,28.4074,28.4382,145638.0
2016-10-07 10:30:00,37.0,37.0,36.95,37.0,120779.0,28.4382,28.4382,28.3998,28.4382,120779.0
2016-10-07 10:40:00,37.0,37.0,36.96,36.99,77280.0,28.4382,28.4382,28.4074,28.4305,77280.0
2016-10-07 10:50:00,36.99,37.02,36.94,36.95,47168.0,28.4305,28.4536,28.3921,28.3998,47168.0
2016-10-07 11:00:00,36.95,36.97,36.92,36.97,134543.0,28.3998,28.4151,28.3767,28.4151,134543.0
2016-10-07 11:10:00,36.97,36.97,36.9,36.94,108111.0,28.4151,28.4151,28.3613,28.3921,108111.0
2016-10-07 11:20:00,36.94,36.95,36.92,36.94,87240.0,28.3921,28.3998,28.3767,28.3921,87240.0
2016-10-07 11:30:00,36.94,36.95,36.82,36.83,116217.0,28.3921,28.3998,28.2998,28.3075,116217.0
2016-10-07 11:40:00,36.83,36.83,36.73,36.75,162563.0,28.3075,28.3075,28.2307,28.246,162563.0
2016-10-07 11:50:00,36.74,36.8,36.74,36.78,56101.0,28.2384,28.2845,28.2384,28.2691,56101.0
2016-10-07 12:00:00,36.79,36.88,36.78,36.82,216196.0,28.2768,28.346,28.2691,28.2998,216196.0
2016-10-07 12:10:00,36.82,36.83,36.78,36.8,60625.0,28.2998,28.3075,28.2691,28.2845,60625.0
2016-10-07 12:20:00,36.8,36.82,36.77,36.8,82169.0,28.2845,28.2998,28.2614,28.2845,82169.0
2016-10-07 12:30:00,36.8,36.83,36.79,36.81,84832.0,28.2845,28.3075,28.2768,28.2922,84832.0
2016-10-07 12:40:00,36.8,36.89,36.8,36.88,66304.0,28.2845,28.3536,28.2845,28.346,66304.0
2016-10-07 12:50:00,36.87,36.89,36.86,36.89,117529.0,28.3383,28.3536,28.3306,28.3536,117529.0
2016-10-07 13:00:00,36.88,36.89,36.84,36.89,108667.0,28.346,28.3536,28.3152,28.3536,108667.0
2016-10-07 13:10:00,36.89,36.9,36.87,36.89,112290.0,28.3536,28.3613,28.3383,28.3536,112290.0
2016-10-07 13:20:00,36.89,36.94,36.87,36.94,89651.0,28.3536,28.3921,28.3383,28.3921,89651.0
2016-10-07 13:30:00,36.93,36.98,36.92,36.98,89397.0,28.3844,28.4228,28.3767,28.4228,89397.0
2016-10-07 13:40:00,36.98,37.0,36.97,36.98,63762.0,28.4228,28.4382,28.4151,28.4228,63762.0
2016-10-07 13:50:00,36.98,36.99,36.96,36.98,46461.0,28.4228,28.4305,28.4074,28.4228,46461.0
2016-10-07 14:00:00,36.97,36.98,36.95,36.96,60724.0,28.4151,28.4228,28.3998,28.4074,60724.0
2016-10-07 14:10:00,36.97,37.01,36.95,36.97,97212.0,28.4151,28.4459,28.3998,28.4151,97212.0
2016-10-07 14:20:00,36.97,36.99,36.96,36.97,130814.0,28.4151,28.4305,28.4074,28.4151,130814.0
2016-10-07 14:30:00,36.97,36.99,36.97,36.97,92158.0,28.4151,28.4305,28.4151,28.4151,92158.0
2016-10-07 14:40:00,36.97,36.98,36.95,36.97,163575.0,28.4151,28.4228,28.3998,28.4151,163575.0
2016-10-07 14:50:00,36.96,36.99,36.96,36.98,80484.0,28.4074,28.4305,28.4074,28.4228,80484.0
2016-10-07 15:00:00,36.98,36.99,36.97,36.98,206153.0,28.4228,28.4305,28.4151,28.4228,206153.0
2016-10-07 15:10:00,36.98,36.99,36.96,36.97,57892.0,28.4228,28.4305,28.4074,28.4151,57892.0
2016-10-07 15:20:00,36.97,37.01,36.96,37.01,67198.0,28.4151,28.4459,28.4074,28.4459,67198.0
2016-10-07 15:30:00,37.01,37.02,36.99,37.0,144572.0,28.4459,28.4536,28.4305,28.4382,144572.0
2016-10-07 15:40:00,36.99,37.0,36.99,36.99,97182.0,28.4305,28.4382,28.4305,28.4305,97182.0
2016-10-07 15:50:00,37.0,37.02,36.99,36.99,491826.0,28.4382,28.4536,28.4305,28.4305,491826.0
2016-10-10 09:30:00,37.1,37.15,37.09,37.12,91104.0,28.515,28.5535,28.5074,28.5304,91104.0
2016-10-10 09:40:00,37.12,37.17,37.12,37.17,151748.0,28.5304,28.5688,28.5304,28.5688,151748.0
2016-10-10 09:50:00,37.15,37.17,37.14,37.15,40138.0,28.5535,28.5688,28.5458,28.5535,40138.0
2016-10-10 10:00:00,37.16,37.18,37.14,37.18,64312.0,28.5612,28.5765,28.5458,28.5765,64312.0
2016-10-10 10:10:00,37.18,37.2,37.17,37.19,95918.0,28.5765,28.5919,28.5688,28.5842,95918.0
2016-10-10 10:20:00,37.19,37.2,37.17,37.19,46001.0,28.5842,28.5919,28.5688,28.5842,46001.0
2016-10-10 10:30:00,37.19,37.23,37.18,37.23,69396.0,28.5842,28.615,28.5765,28.615,69396.0
2016-10-10 10:40:00,37.22,37.24,37.21,37.23,77029.0,28.6073,28.6227,28.5996,28.615,77029.0
2016-10-10 10:50:00,37.23,37.25,37.22,37.24,38616.0,28.615,28.6303,28.6073,28.6227,38616.0
2016-10-10 11:00:00,37.23,37.23,37.21,37.22,56347.0,28.615,28.615,28.5996,28.6073,56347.0
2016-10-10 11:10:00,37.23,37.23,37.21,37.21,28351.0,28.615,28.615,28.5996,28.5996,28351.0
2016-10-10 11:20:00,37.22,37.23,37.19,37.2,142404.0,28.6073,28.615,28.5842,28.5919,142404.0
2016-10-10 11:30:00,37.2,37.2,37.18,37.19,74007.0,28.5919,28.5919,28.5765,28.5842,74007.0
2016-10-10 11:40:00,37.19,37.21,37.18,37.2,66846.0,28.5842,28.5996,28.5765,28.5919,66846.0
2016-10-10 11:50:00,37.21,37.22,37.2,37.21,21460.0,28.5996,28.6073,28.5919,28.5996,21460.0
2016-10-10 12:00:00,37.21,37.22,37.19,37.19,25517.0,28.5996,28.6073,28.5842,28.5842,25517.0
2016-10-10 12:10:00,37.19,37.21,37.18,37.19,27699.0,28.5842,28.5996,28.5765,28.5842,27699.0
2016-10-10 12:20:00,37.19,37.19,37.16,37.19,95569.0,28.5842,28.5842,28.5612,28.5842,95569.0
2016-10-10 12:30:00,37.19,37.19,37.18,37.19,67870.0,28.5842,28.5842,28.5765,28.5842,67870.0
2016-10-10 12:40:00,37.18,37.19,37.18,37.19,40955.0,28.5765,28.5842,28.5765,28.5842,40955.0
2016-10-10 12:50:00,37.2,37.2,37.18,37.2,22048.0,28.5919,28.5919,28.5765,28.5919,22048.0
2016-10-10 13:00:00,37.2,37.21,37.18,37.2,59588.0,28.5919,28.5996,28.5765,28.5919,59588.0
2016-10-10 13:10:00,37.2,37.21,37.18,37.18,30641.0,28.5919,28.5996,28.5765,28.5765,30641.0
2016-10-10 13:20:00,37.19,37.19,37.17,37.18,36516.0,28.5842,28.5842,28.5688,28.5765,36516.0
2016-10-10 13:30:00,37.18,37.19,37.16,37.16,40967.0,28.5765,28.5842,28.5612,28.5612,40967.0
2016-10-10 13:40:00,37.16,37.18,37.16,37.16,30325.0,28.5612,28.5765,28.5612,28.5612,30325.0
2016-10-10 13:50:00,37.17,37.17,37.15,37.16,54583.0,28.5688,28.5688,28.5535,28.5612,54583.0
2016-10-10 14:00:00,37.17,37.18,37.15,37.16,51422.0,28.5688,28.5765,28.5535,28.5612,51422.0
2016-10-10 14:10:00,37.16,37.17,37.15,37.16,54531.0,28.5612,28.5688,28.5535,28.5612,54531.0
2016-10-10 14:20:00,37.17,37.17,37.16,37.16,83246.0,28.5688,28.5688,28.5612,28.5612,83246.0
2016-10-10 14:30:00,37.16,37.19,37.16,37.19,528315.0,28.5612,28.5842,28.5612,28.5842,528315.0
2016-10-10 14:40:00,37.19,37.19,37.16,37.16,87688.0,28.5842,28.5842,28.5612,28.5612,87688.0
2016-10-10 14:50:00,37.16,37.17,37.15,37.16,49603.0,28.5612,28.5688,28.5535,28.5612,49603.0
2016-10-10 15:00:00,37.16,37.18,37.16,37.17,117874.0,28.5612,28.5765,28.5612,28.5688,117874.0
2016-10-10 15:10:00,37.17,37.17,37.14,37.15,339555.0,28.5688,28.5688,28.5458,28.5535,339555.0
2016-10-10 15:20:00,37.15,37.15,37.14,37.15,163340.0,28.5535,28.5535,28.5458,28.5535,163340.0
2016-10-10 15:30:00,37.15,37.15,37.12,37.13,338700.0,28.5535,28.5535,28.5304,28.5381,338700.0
2016-10-10 15:40:00,37.13,37.14,37.12,37.13,109220.0,28.5381,28.5458,28.5304,28.5381,109220.0
2016-10-10 15:50:00,37.13,37.14,37.11,37.14,372062.0,28.5381,28.5458,28.5227,28.5458,372062.0
2016-10-11 09:30:00,36.96,36.96,36.88,36.9,441479.0,28.4074,28.4074,28.346,28.3613,441479.0
2016-10-11 09:40:00,36.88,36.91,36.85,36.85,56350.0,28.346,28.369,28.3229,28.3229,56350.0
2016-10-11 09:50:00,36.85,36.85,36.79,36.81,124835.0,28.3229,28.3229,28.2768,28.2922,124835.0
2016-10-11 10:00:00,36.81,36.83,36.78,36.82,105210.0,28.2922,28.3075,28.2691,28.2998,105210.0
2016-10-11 10:10:00,36.83,36.83,36.74,36.76,253807.0,28.3075,28.3075,28.2384,28.2537,253807.0
2016-10-11 10:20:00,36.76,36.79,36.75,36.78,147930.0,28.2537,28.2768,28.246,28.2691,147930.0
2016-10-11 10:30:00,36.78,36.8,36.77,36.77,142702.0,28.2691,28.2845,28.2614,28.2614,142702.0
2016-10-11 10:40:00,36.76,36.79,36.76,36.77,89143.0,28.2537,28.2768,28.2537,28.2614,89143.0
2016-10-11 10:50:00,36.77,36.77,36.69,36.69,79621.0,28.2614,28.2614,28.1999,28.1999,79621.0
2016-10-11 11:00:00,36.69,36.7,36.66,36.68,61505.0,28.1999,28.2076,28.1769,28.1922,61505.0
2016-10-11 11:10:00,36.68,36.71,36.66,36.69,68562.0,28.1922,28.2153,28.1769,28.1999,68562.0
2016-10-11 11:20:00,36.68,36.72,36.65,36.66,92148.0,28.1922,28.223,28.1692,28.1769,92148.0
2016-10-11 11:30:00,36.66,36.7,36.65,36.67,104702.0,28.1769,28.2076,28.1692,28.1845,104702.0
2016-10-11 11:40:00,36.66,36.69,36.66,36.69,79412.0,28.1769,28.1999,28.1769,28.1999,79412.0
2016-10-11 11:50:00,36.68,36.69,36.66,36.68,325713.0,28.1922,28.1999,28.1769,28.1922,325713.0
2016-10-11 12:00:00,36.69,36.71,36.68,36.69,73460.0,28.1999,28.2153,28.1922,28.1999,73460.0
2016-10-11 12:10:00,36.69,36.7,36.68,36.7,44181.0,28.1999,28.2076,28.1922,28.2076,44181.0
2016-10-11 12:20:00,36.7,36.71,36.69,36.7,39584.0,28.2076,28.2153,28.1999,28.2076,39584.0
2016-10-11 12:30:00,36.69,36.71,36.67,36.71,54072.0,28.1999,28.2153,28.1845,28.2153,54072.0
2016-10-11 12:40:00,36.71,36.74,36.7,36.71,50409.0,28.2153,28.2384,28.2076,28.2153,50409.0
2016-10-11 12:50:00,36.71,36.71,36.67,36.68,160256.0,28.2153,28.2153,28.1845,28.1922,160256.0
2016-10-11 13:00:00,36.68,36.68,36.63,36.64,57614.0,28.1922,28.1922,28.1538,28.1615,57614.0
2016-10-11 13:10:00,36.64,36.64,36.58,36.61,147068.0,28.1615,28.1615,28.1154,28.1384,147068.0
2016-10-11 13:20:00,36.61,36.63,36.6,36.62,41800.0,28.1384,28.1538,28.1307,28.1461,41800.0
2016-10-11 13:30:00,36.62,36.62,36.57,36.58,69048.0,28.1461,28.1461,28.1077,28.1154,69048.0
2016-10-11 13:40:00,36.58,36.59,36.53,36.53,90090.0,28.1154,28.1231,28.0769,28.0769,90090.0
2016-10-11 13:50:00,36.54,36.55,36.52,36.53,73283.0,28.0846,28.0923,28.0693,28.0769,73283.0
2016-10-11 14:00:00,36.52,36.56,36.51,36.56,74271.0,28.0693,28.1,28.0616,28.1,74271.0
2016-10-11 14:10:00,36.57,36.57,36.5,36.51,305808.0,28.1077,28.1077,28.0539,28.0616,305808.0
2016-10-11 14:20:00,36.52,36.54,36.5,36.53,142590.0,28.0693,28.0846,28.0539,28.0769,142590.0
2016-10-11 14:30:00,36.54,36.54,36.51,36.53,67485.0,28.0846,28.0846,28.0616,28.0769,67485.0
2016-10-11 14:40:00,36.54,36.57,36.52,36.56,76940.0,28.0846,28.1077,28.0693,28.1,76940.0
2016-10-11 14:50:00,36.56,36.57,36.53,36.54,146820.0,28.1,28.1077,28.0769,28.0846,146820.0
2016-10-11 15:00:00,36.54,36.56,36.53,36.55,72683.0,28.0846,28.1,28.0769,28.0923,72683.0
2016-10-11 15:10:00,36.55,36.59,36.54,36.58,210443.0,28.0923,28.1231,28.0846,28.1154,210443.0
2016-10-11 15:20:00,36.58,36.6,36.56,36.57,118317.0,28.1154,28.1307,28.1,28.1077,118317.0
2016-10-11 15:30:00,36.57,36.59,36.56,36.59,114250.0,28.1077,28.1231,28.1,28.1231,114250.0
2016-10-11 15:40:00,36.59,36.62,36.58,36.61,207027.0,28.1231,28.1461,28.1154,28.1384,207027.0
2016-10-11 15:50:00,36.61,36.61,36.58,36.6,265058.0,28.1384,28.1384,28.1154,28.1307,265058.0
2016-10-12 09:30:00,36.58,36.58,36.48,36.5,323599.0,28.1154,28.1154,28.0385,28.0539,323599.0
2016-10-12 09:40:00,36.51,36.51,36.49,36.51,278455.0,28.0616,28.0616,28.0462,28.0616,278455.0
2016-10-12 09:50:00,36.51,36.57,36.5,36.57,105939.0,28.0616,28.1077,28.0539,28.1077,105939.0
2016-10-12 10:00:00,36.57,36.62,36.56,36.57,207344.0,28.1077,28.1461,28.1,28.1077,207344.0
2016-10-12 10:10:00,36.57,36.59,36.54,36.55,132555.0,28.1077,28.1231,28.0846,28.0923,132555.0
2016-10-12 10:20:00,36.55,36.61,36.54,36.58,143121.0,28.0923,28.1384,28.0846,28.1154,143121.0
2016-10-12 10:30:00,36.58,36.58,36.53,36.56,89737.0,28.1154,28.1154,28.0769,28.1,89737.0
2016-10-12 10:40:00,36.56,36.56,36.51,36.52,124598.0,28.1,28.1,28.0616,28.0693,124598.0
2016-10-12 10:50:00,36.52,36.52,36.45,36.46,154055.0,28.0693,28.0693,28.0155,28.0231,154055.0
2016-10-12 11:00:00,36.46,36.49,36.45,36.49,170172.0,28.0231,28.0462,28.0155,28.0462,170172.0
2016-10-12 11:10:00,36.48,36.49,36.45,36.48,67245.0,28.0385,28.0462,28.0155,28.0385,67245.0
2016-10-12 11:20:00,36.47,36.49,36.46,36.47,100709.0,28.0308,28.0462,28.0231,28.0308,100709.0
2016-10-12 11:30:00,36.47,36.5,36.46,36.47,133260.0,28.0308,28.0539,28.0231,28.0308,133260.0
2016-10-12 11:40:00,36.48,36.49,36.46,36.49,52080.0,28.0385,28.0462,28.0231,28.0462,52080.0
2016-10-12 11:50:00,36.48,36.5,36.48,36.48,99856.0,28.0385,28.0539,28.0385,28.0385,99856.0
2016-10-12 12:00:00,36.49,36.52,36.48,36.52,76154.0,28.0462,28.0693,28.0385,28.0693,76154.0
2016-10-12 12:10:00,36.52,36.54,36.51,36.54,106460.0,28.0693,28.0846,28.0616,28.0846,106460.0
2016-10-12 12:20:00,36.54,36.55,36.53,36.55,106720.0,28.0846,28.0923,28.0769,28.0923,106720.0
2016-10-12 12:30:00,36.55,36.58,36.54,36.57,78822.0,28.0923,28.1154,28.0846,28.1077,78822.0
2016-10-12 12:40:00,36.57,36.58,36.56,36.57,94821.0,28.1077,28.1154,28.1,28.1077,94821.0
2016-10-12 12:50:00,36.56,36.57,36.54,36.54,77547.0,28.1,28.1077,28.0846,28.0846,77547.0
2016-10-12 13:00:00,36.55,36.56,36.53,36.55,66253.0,28.0923,28.1,28.0769,28.0923,66253.0
2016-10-12 13:10:00,36.55,36.56,36.52,36.54,65310.0,28.0923,28.1,28.0693,28.0846,65310.0
2016-10-12 13:20:00,36.55,36.56,36.53,36.56,106505.0,28.0923,28.1,28.0769,28.1,106505.0
2016-10-12 13:30:00,36.55,36.56,36.54,36.56,97443.0,28.0923,28.1,28.0846,28.1,97443.0
2016-10-12 13:40:00,36.55,36.57,36.55,36.55,85708.0,28.0923,28.1077,28.0923,28.0923,85708.0
2016-10-12 13:50:00,36.56,36.57,36.55,36.56,74401.0,28.1,28.1077,28.0923,28.1,74401.0
2016-10-12 14:00:00,36.57,36.62,36.51,36.56,211987.0,28.1077,28.1461,28.0616,28.1,211987.0
2016-10-12 14:10:00,36.57,36.65,36.56,36.63,115231.0,28.1077,28.1692,28.1,28.1538,115231.0
2016-10-12 14:20:00,36.63,36.63,36.55,36.56,142772.0,28.1538,28.1538,28.0923,28.1,142772.0
2016-10-12 14:30:00,36.57,36.6,36.55,36.59,91128.0,28.1077,28.1307,28.0923,28.1231,91128.0
2016-10-12 14:40:00,36.59,36.59,36.55,36.56,159324.0,28.1231,28.1231,28.0923,28.1,159324.0
2016-10-12 14:50:00,36.57,36.58,36.53,36.54,106965.0,28.1077,28.1154,28.0769,28.0846,106965.0
2016-10-12 15:00:00,36.54,36.57,36.51,36.56,111661.0,28.0846,28.1077,28.0616,28.1,111661.0
2016-10-12 15:10:00,36.56,36.58,36.55,36.57,141349.0,28.1,28.1154,28.0923,28.1077,141349.0
2016-10-12 15:20:00,36.57,36.57,36.54,36.55,139740.0,28.1077,28.1077,28.0846,28.0923,139740.0
2016-10-12 15:30:00,36.54,36.57,36.52,36.57,157081.0,28.0846,28.1077,28.0693,28.1077,157081.0
2016-10-12 15:40:00,36.57,36.58,36.56,36.57,195704.0,28.1077,28.1154,28.1,28.1077,195704.0
2016-10-12 15:50:00,36.57,36.58,36.54,36.56,413204.0,28.1077,28.1154,28.0846,28.1,413204.0
2016-10-13 09:30:00,36.18,36.19,36.12,36.13,358137.0,27.8079,27.8156,27.7618,27.7695,358137.0
2016-10-13 09:40:00,36.14,36.15,36.1,36.13,78552.0,27.7772,27.7849,27.7464,27.7695,78552.0
2016-10-13 09:50:00,36.12,36.13,36.06,36.11,103503.0,27.7618,27.7695,27.7157,27.7541,103503.0
2016-10-13 10:00:00,36.11,36.13,36.07,36.12,163784.0,27.7541,27.7695,27.7234,27.7618,163784.0
2016-10-13 10:10:00,36.13,36.17,36.1,36.15,168517.0,27.7695,27.8002,27.7464,27.7849,168517.0
2016-10-13 10:20:00,36.15,36.19,36.13,36.18,148257.0,27.7849,27.8156,27.7695,27.8079,148257.0
2016-10-13 10:30:00,36.18,36.26,36.14,36.22,147277.0,27.8079,27.8694,27.7772,27.8387,147277.0
2016-10-13 10:40:00,36.22,36.25,36.19,36.2,96443.0,27.8387,27.8617,27.8156,27.8233,96443.0
2016-10-13 10:50:00,36.2,36.24,36.18,36.2,65037.0,27.8233,27.8541,27.8079,27.8233,65037.0
2016-10-13 11:00:00,36.2,36.2,36.16,36.19,155666.0,27.8233,27.8233,27.7926,27.8156,155666.0
2016-10-13 11:10:00,36.18,36.25,36.17,36.24,169030.0,27.8079,27.8617,27.8002,27.8541,169030.0
2016-10-13 11:20:00,36.25,36.28,36.24,36.26,90448.0,27.8617,27.8848,27.8541,27.8694,90448.0
2016-10-13 11:30:00,36.26,36.31,36.25,36.29,139756.0,27.8694,27.9079,27.8617,27.8925,139756.0
2016-10-13 11:40:00,36.29,36.31,36.26,36.28,115175.0,27.8925,27.9079,27.8694,27.8848,115175.0
2016-10-13 11:50:00,36.29,36.29,36.26,36.27,48806.0,27.8925,27.8925,27.8694,27.8771,48806.0
2016-10-13 12:00:00,36.27,36.28,36.23,36.27,93683.0,27.8771,27.8848,27.8464,27.8771,93683.0
2016-10-13 12:10:00,36.28,36.31,36.26,36.29,78522.0,27.8848,27.9079,27.8694,27.8925,78522.0
2016-10-13 12:20:00,36.29,36.3,36.28,36.3,46518.0,27.8925,27.9002,27.8848,27.9002,46518.0
2016-10-13 12:30:00,36.29,36.35,36.29,36.35,80428.0,27.8925,27.9386,27.8925,27.9386,80428.0
2016-10-13 12:40:00,36.35,36.37,36.34,36.36,79521.0,27.9386,27.954,27.9309,27.9463,79521.0
2016-10-13 12:50:00,36.37,36.37,36.34,36.35,37510.0,27.954,27.954,27.9309,27.9386,37510.0
2016-10-13 13:00:00,36.35,36.37,36.35,36.36,96836.0,27.9386,27.954,27.9386,27.9463,96836.0
2016-10-13 13:10:00,36.37,36.37,36.34,36.36,75150.0,27.954,27.954,27.9309,27.9463,75150.0
2016-10-13 13:20:00,36.36,36.39,36.36,36.38,72560.0,27.9463,27.9693,27.9463,27.9617,72560.0
2016-10-13 13:30:00,36.38,36.39,36.36,36.39,131534.0,27.9617,27.9693,27.9463,27.9693,131534.0
2016-10-13 13:40:00,36.39,36.41,36.38,36.39,86313.0,27.9693,27.9847,27.9617,27.9693,86313.0
2016-10-13 13:50:00,36.4,36.48,36.4,36.48,48986.0,27.977,28.0385,27.977,28.0385,48986.0
2016-10-13 14:00:00,36.47,36.49,36.46,36.47,72227.0,28.0308,28.0462,28.0231,28.0308,72227.0
2016-10-13 14:10:00,36.45,36.46,36.44,36.45,32499.0,28.0155,28.0231,28.0078,28.0155,32499.0
2016-10-13 14:20:00,36.45,36.47,36.44,36.45,71315.0,28.0155,28.0308,28.0078,28.0155,71315.0
2016-10-13 14:30:00,36.45,36.47,36.44,36.46,64729.0,28.0155,28.0308,28.0078,28.0231,64729.0
2016-10-13 14:40:00,36.45,36.5,36.44,36.5,153419.0,28.0155,28.0539,28.0078,28.0539,153419.0
2016-10-13 14:50:00,36.49,36.53,36.48,36.51,118829.0,28.0462,28.0769,28.0385,28.0616,118829.0
2016-10-13 15:00:00,36.51,36.51,36.49,36.5,122445.0,28.0616,28.0616,28.0462,28.0539,122445.0
2016-10-13 15:10:00,36.51,36.52,36.49,36.5,144042.0,28.0616,28.0693,28.0462,28.0539,144042.0
2016-10-13 15:20:00,36.5,36.5,36.46,36.47,85020.0,28.0539,28.0539,28.0231,28.0308,85020.0
2016-10-13 15:30:00,36.47,36.48,36.45,36.46,100669.0,28.0308,28.0385,28.0155,28.0231,100669.0
2016-10-13 15:40:00,36.47,36.48,36.44,36.44,86923.0,28.0308,28.0385,28.0078,28.0078,86923.0
2016-10-13 15:50:00,36.44,36.46,36.41,36.46,259393.0,28.0078,28.0231,27.9847,28.0231,259393.0
2016-10-14 09:30:00,36.69,36.71,36.67,36.7,318960.0,28.1999,28.2153,28.1845,28.2076,318960.0
2016-10-14 09:40:00,36.69,36.76,36.69,36.74,122052.0,28.1999,28.2537,28.1999,28.2384,122052.0
2016-10-14 09:50:00,36.74,36.75,36.72,36.72,46299.0,28.2384,28.246,28.223,28.223,46299.0
2016-10-14 10:00:00,36.72,36.76,36.71,36.73,169672.0,28.223,28.2537,28.2153,28.2307,169672.0
2016-10-14 10:10:00,36.74,36.77,36.73,36.75,143952.0,28.2384,28.2614,28.2307,28.246,143952.0
2016-10-14 10:20:00,36.75,36.76,36.7,36.71,73309.0,28.246,28.2537,28.2076,28.2153,73309.0
2016-10-14 10:30:00,36.71,36.73,36.71,36.72,48603.0,28.2153,28.2307,28.2153,28.223,48603.0
2016-10-14 10:40:00,36.72,36.73,36.68,36.69,51217.0,28.223,28.2307,28.1922,28.1999,51217.0
2016-10-14 10:50:00,36.69,36.69,36.64,36.64,56061.0,28.1999,28.1999,28.1615,28.1615,56061.0
2016-10-14 11:00:00,36.65,36.65,36.59,36.62,77522.0,28.1692,28.1692,28.1231,28.1461,77522.0
2016-10-14 11:10:00,36.61,36.61,36.58,36.6,29752.0,28.1384,28.1384,28.1154,28.1307,29752.0
2016-10-14 11:20:00,36.6,36.62,36.56,36.57,65213.0,28.1307,28.1461,28.1,28.1077,65213.0
2016-10-14 11:30:00,36.56,36.59,36.53,36.59,92357.0,28.1,28.1231,28.0769,28.1231,92357.0
2016-10-14 11:40:00,36.58,36.59,36.52,36.54,123236.0,28.1154,28.1231,28.0693,28.0846,123236.0
2016-10-14 11:50:00,36.54,36.56,36.51,36.53,113413.0,28.0846,28.1,28.0616,28.0769,113413.0
2016-10-14 12:00:00,36.52,36.55,36.51,36.54,71090.0,28.0693,28.0923,28.0616,28.0846,71090.0
2016-10-14 12:10:00,36.54,36.55,36.5,36.51,151834.0,28.0846,28.0923,28.0539,28.0616,151834.0
2016-10-14 12:20:00,36.51,36.55,36.5,36.55,110173.0,28.0616,28.0923,28.0539,28.0923,110173.0
2016-10-14 12:30:00,36.55,36.57,36.54,36.56,310949.0,28.0923,28.1077,28.0846,28.1,310949.0
2016-10-14 12:40:00,36.56,36.58,36.55,36.55,96927.0,28.1,28.1154,28.0923,28.0923,96927.0
2016-10-14 12:50:00,36.56,36.58,36.55,36.56,144750.0,28.1,28.1154,28.0923,28.1,144750.0
2016-10-14 13:00:00,36.56,36.6,36.54,36.59,77646.0,28.1,28.1307,28.0846,28.1231,77646.0
2016-10-14 13:10:00,36.58,36.59,36.56,36.58,67722.0,28.1154,28.1231,28.1,28.1154,67722.0
2016-10-14 13:20:00,36.58,36.6,36.57,36.59,61060.0,28.1154,28.1307,28.1077,28.1231,61060.0
2016-10-14 13:30:00,36.58,36.67,36.58,36.64,181874.0,28.1154,28.1845,28.1154,28.1615,181874.0
2016-10-14 13:40:00,36.63,36.64,36.6,36.62,2134089.0,28.1538,28.1615,28.1307,28.1461,2134089.0
2016-10-14 13:50:00,36.62,36.62,36.56,36.57,259714.0,28.1461,28.1461,28.1,28.1077,259714.0
2016-10-14 14:00:00,36.56,36.57,36.53,36.55,426366.0,28.1,28.1077,28.0769,28.0923,426366.0
2016-10-14 14:10:00,36.55,36.57,36.53,36.57,305714.0,28.0923,28.1077,28.0769,28.1077,305714.0
2016-10-14 14:20:00,36.57,36.6,36.56,36.59,270690.0,28.1077,28.1307,28.1,28.1231,270690.0
2016-10-14 14:30:00,36.59,36.6,36.56,36.58,114243.0,28.1231,28.1307,28.1,28.1154,114243.0
2016-10-14 14:40:00,36.57,36.58,36.54,36.56,105597.0,28.1077,28.1154,28.0846,28.1,105597.0
2016-10-14 14:50:00,36.55,36.56,36.51,36.51,158765.0,28.0923,28.1,28.0616,28.0616,158765.0
2016-10-14 15:00:00,36.52,36.54,36.51,36.53,319345.0,28.0693,28.0846,28.0616,28.0769,319345.0
2016-10-14 15:10:00,36.53,36.55,36.52,36.54,165795.0,28.0769,28.0923,28.0693,28.0846,165795.0
2016-10-14 15:20:00,36.54,36.55,36.51,36.52,272615.0,28.0846,28.0923,28.0616,28.0693,272615.0
2016-10-14 15:30:00,36.52,36.54,36.51,36.54,131176.0,28.0693,28.0846,28.0616,28.0846,131176.0
2016-10-14 15:40:00,36.54,36.55,36.51,36.52,234998.0,28.0846,28.0923,28.0616,28.0693,234998.0
2016-10-14 15:50:00,36.52,36.53,36.48,36.49,417536.0,28.0693,28.0769,28.0385,28.0462,417536.0
2016-10-17 09:30:00,36.45,36.48,36.4,36.41,185538.0,28.0155,28.0385,27.977,27.9847,185538.0
2016-10-17 09:40:00,36.41,36.44,36.4,36.44,51748.0,27.9847,28.0078,27.977,28.0078,51748.0
2016-10-17 09:50:00,36.44,36.45,36.39,36.41,60124.0,28.0078,28.0155,27.9693,27.9847,60124.0
2016-10-17 10:00:00,36.41,36.44,36.4,36.44,358290.0,27.9847,28.0078,27.977,28.0078,358290.0
2016-10-17 10:10:00,36.44,36.48,36.44,36.47,362687.0,28.0078,28.0385,28.0078,28.0308,362687.0
2016-10-17 10:20:00,36.47,36.51,36.45,36.51,403911.0,28.0308,28.0616,28.0155,28.0616,403911.0
2016-10-17 10:30:00,36.51,36.52,36.48,36.5,334235.0,28.0616,28.0693,28.0385,28.0539,334235.0
2016-10-17 10:40:00,36.5,36.5,36.46,36.47,150467.0,28.0539,28.0539,28.0231,28.0308,150467.0
2016-10-17 10:50:00,36.47,36.47,36.42,36.45,201063.0,28.0308,28.0308,27.9924,28.0155,201063.0
2016-10-17 11:00:00,36.45,36.46,36.44,36.45,416069.0,28.0155,28.0231,28.0078,28.0155,416069.0
2016-10-17 11:10:00,36.45,36.46,36.42,36.44,393096.0,28.0155,28.0231,27.9924,28.0078,393096.0
2016-10-17 11:20:00,36.44,36.45,36.36,36.38,264525.0,28.0078,28.0155,27.9463,27.9617,264525.0
2016-10-17 11:30:00,36.38,36.42,36.37,36.42,205795.0,27.9617,27.9924,27.954,27.9924,205795.0
2016-10-17 11:40:00,36.42,36.43,36.4,36.41,279369.0,27.9924,28.0001,27.977,27.9847,279369.0
2016-10-17 11:50:00,36.41,36.45,36.41,36.42,219135.0,27.9847,28.0155,27.9847,27.9924,219135.0
2016-10-17 12:00:00,36.43,36.44,36.41,36.41,225417.0,28.0001,28.0078,27.9847,27.9847,225417.0
2016-10-17 12:10:00,36.42,36.42,36.4,36.4,181771.0,27.9924,27.9924,27.977,27.977,181771.0
2016-10-17 12:20:00,36.41,36.42,36.38,36.38,225478.0,27.9847,27.9924,27.9617,27.9617,225478.0
2016-10-17 12:30:00,36.39,36.41,36.38,36.4,151645.0,27.9693,27.9847,27.9617,27.977,151645.0
2016-10-17 12:40:00,36.41,36.41,36.38,36.4,227651.0,27.9847,27.9847,27.9617,27.977,227651.0
2016-10-17 12:50:00,36.4,36.42,36.39,36.4,171802.0,27.977,27.9924,27.9693,27.977,171802.0
2016-10-17 13:00:00,36.41,36.42,36.39,36.4,108530.0,27.9847,27.9924,27.9693,27.977,108530.0
2016-10-17 13:10:00,36.41,36.42,36.39,36.41,49261.0,27.9847,27.9924,27.9693,27.9847,49261.0
2016-10-17 13:20:00,36.41,36.42,36.39,36.4,61163.0,27.9847,27.9924,27.9693,27.977,61163.0
2016-10-17 13:30:00,36.4,36.41,36.38,36.4,36850.0,27.977,27.9847,27.9617,27.977,36850.0
2016-10-17 13:40:00,36.39,36.42,36.39,36.41,56385.0,27.9693,27.9924,27.9693,27.9847,56385.0
2016-10-17 13:50:00,36.41,36.41,36.36,36.37,157870.0,27.9847,27.9847,27.9463,27.954,157870.0
2016-10-17 14:00:00,36.38,36.4,36.38,36.39,62199.0,27.9617,27.977,27.9617,27.9693,62199.0
2016-10-17 14:10:00,36.39,36.43,36.38,36.43,159441.0,27.9693,28.0001,27.9617,28.0001,159441.0
2016-10-17 14:20:00,36.43,36.44,36.4,36.41,223071.0,28.0001,28.0078,27.977,27.9847,223071.0
2016-10-17 14:30:00,36.42,36.42,36.39,36.41,88849.0,27.9924,27.9924,27.9693,27.9847,88849.0
2016-10-17 14:40:00,36.4,36.41,36.39,36.4,308552.0,27.977,27.9847,27.9693,27.977,308552.0
2016-10-17 14:50:00,36.4,36.43,36.39,36.42,158327.0,27.977,28.0001,27.9693,27.9924,158327.0
2016-10-17 15:00:00,36.42,36.44,36.42,36.43,602183.0,27.9924,28.0078,27.9924,28.0001,602183.0
2016-10-17 15:10:00,36.43,36.44,36.4,36.41,60618.0,28.0001,28.0078,27.977,27.9847,60618.0
2016-10-17 15:20:00,36.41,36.42,36.41,36.42,49479.0,27.9847,27.9924,27.9847,27.9924,49479.0
2016-10-17 15:30:00,36.41,36.43,36.4,36.41,108072.0,27.9847,28.0001,27.977,27.9847,108072.0
2016-10-17 15:40:00,36.41,36.43,36.41,36.41,211849.0,27.9847,28.0001,27.9847,27.9847,211849.0
2016-10-17 15:50:00,36.41,36.44,36.41,36.42,519386.0,27.9847,28.0078,27.9847,27.9924,519386.0
2016-10-18 09:30:00,36.87,36.87,36.78,36.8,237916.0,28.3383,28.3383,28.2691,28.2845,237916.0
2016-10-18 09:40:00,36.79,36.82,36.79,36.8,57816.0,28.2768,28.2998,28.2768,28.2845,57816.0
2016-10-18 09:50:00,36.8,36.8,36.76,36.77,53803.0,28.2845,28.2845,28.2537,28.2614,53803.0
2016-10-18 10:00:00,36.77,36.78,36.74,36.78,221312.0,28.2614,28.2691,28.2384,28.2691,221312.0
2016-10-18 10:10:00,36.78,36.81,36.76,36.78,131136.0,28.2691,28.2922,28.2537,28.2691,131136.0
2016-10-18 10:20:00,36.78,36.79,36.74,36.77,126647.0,28.2691,28.2768,28.2384,28.2614,126647.0
2016-10-18 10:30:00,36.77,36.8,36.76,36.8,53630.0,28.2614,28.2845,28.2537,28.2845,53630.0
2016-10-18 10:40:00,36.8,36.81,36.78,36.81,42025.0,28.2845,28.2922,28.2691,28.2922,42025.0
2016-10-18 10:50:00,36.81,36.82,36.78,36.78,57508.0,28.2922,28.2998,28.2691,28.2691,57508.0
2016-10-18 11:00:00,36.79,36.8,36.77,36.79,83285.0,28.2768,28.2845,28.2614,28.2768,83285.0
2016-10-18 11:10:00,36.79,36.82,36.78,36.8,115597.0,28.2768,28.2998,28.2691,28.2845,115597.0
2016-10-18 11:20:00,36.8,36.83,36.8,36.81,85611.0,28.2845,28.3075,28.2845,28.2922,85611.0
2016-10-18 11:30:00,36.82,36.84,36.81,36.82,164116.0,28.2998,28.3152,28.2922,28.2998,164116.0
2016-10-18 11:40:00,36.83,36.87,36.83,36.87,58932.0,28.3075,28.3383,28.3075,28.3383,58932.0
2016-10-18 11:50:00,36.87,36.9,36.86,36.9,110293.0,28.3383,28.3613,28.3306,28.3613,110293.0
2016-10-18 12:00:00,36.9,36.9,36.87,36.9,91686.0,28.3613,28.3613,28.3383,28.3613,91686.0
2016-10-18 12:10:00,36.9,36.9,36.88,36.89,342200.0,28.3613,28.3613,28.346,28.3536,342200.0
2016-10-18 12:20:00,36.88,36.89,36.88,36.88,197374.0,28.346,28.3536,28.346,28.346,197374.0
2016-10-18 12:30:00,36.89,36.9,36.88,36.89,41231.0,28.3536,28.3613,28.346,28.3536,41231.0
2016-10-18 12:40:00,36.89,36.89,36.86,36.87,247316.0,28.3536,28.3536,28.3306,28.3383,247316.0
2016-10-18 12:50:00,36.88,36.88,36.85,36.86,80819.0,28.346,28.346,28.3229,28.3306,80819.0
2016-10-18 13:00:00,36.86,36.87,36.85,36.87,86716.0,28.3306,28.3383,28.3229,28.3383,86716.0
2016-10-18 13:10:00,36.87,36.89,36.86,36.88,88999.0,28.3383,28.3536,28.3306,28.346,88999.0
2016-10-18 13:20:00,36.88,36.89,36.87,36.88,30015.0,28.346,28.3536,28.3383,28.346,30015.0
2016-10-18 13:30:00,36.87,36.88,36.84,36.86,111568.0,28.3383,28.346,28.3152,28.3306,111568.0
2016-10-18 13:40:00,36.86,36.86,36.85,36.86,46655.0,28.3306,28.3306,28.3229,28.3306,46655.0
2016-10-18 13:50:00,36.85,36.87,36.85,36.85,51779.0,28.3229,28.3383,28.3229,28.3229,51779.0
2016-10-18 14:00:00,36.86,36.86,36.85,36.85,29111.0,28.3306,28.3306,28.3229,28.3229,29111.0
2016-10-18 14:10:00,36.86,36.86,36.84,36.84,120666.0,28.3306,28.3306,28.3152,28.3152,120666.0
2016-10-18 14:20:00,36.85,36.87,36.84,36.86,36195.0,28.3229,28.3383,28.3152,28.3306,36195.0
2016-10-18 14:30:00,36.87,36.88,36.86,36.87,183603.0,28.3383,28.346,28.3306,28.3383,183603.0
2016-10-18 14:40:00,36.87,36.87,36.84,36.86,91795.0,28.3383,28.3383,28.3152,28.3306,91795.0
2016-10-18 14:50:00,36.86,36.87,36.85,36.86,61406.0,28.3306,28.3383,28.3229,28.3306,61406.0
2016-10-18 15:00:00,36.87,36.87,36.84,36.84,147464.0,28.3383,28.3383,28.3152,28.3152,147464.0
2016-10-18 15:10:00,36.85,36.86,36.84,36.85,122143.0,28.3229,28.3306,28.3152,28.3229,122143.0
2016-10-18 15:20:00,36.85,36.85,36.83,36.85,176653.0,28.3229,28.3229,28.3075,28.3229,176653.0
2016-10-18 15:30:00,36.85,36.85,36.83,36.84,127209.0,28.3229,28.3229,28.3075,28.3152,127209.0
2016-10-18 15:40:00,36.84,36.84,36.82,36.83,149307.0,28.3152,28.3152,28.2998,28.3075,149307.0
2016-10-18 15:50:00,36.83,36.84,36.81,36.82,360668.0,28.3075,28.3152,28.2922,28.2998,360668.0
2016-10-19 09:30:00,36.85,36.9,36.85,36.88,224011.0,28.3229,28.3613,28.3229,28.346,224011.0
2016-10-19 09:40:00,36.88,36.89,36.86,36.88,79815.0,28.346,28.3536,28.3306,28.346,79815.0
2016-10-19 09:50:00,36.88,36.89,36.85,36.86,72424.0,28.346,28.3536,28.3229,28.3306,72424.0
2016-10-19 10:00:00,36.86,36.89,36.85,36.86,176851.0,28.3306,28.3536,28.3229,28.3306,176851.0
2016-10-19 10:10:00,36.87,36.91,36.86,36.9,98467.0,28.3383,28.369,28.3306,28.3613,98467.0
2016-10-19 10:20:00,36.9,36.94,36.89,36.94,93894.0,28.3613,28.3921,28.3536,28.3921,93894.0
2016-10-19 10:30:00,36.95,36.97,36.94,36.95,87243.0,28.3998,28.4151,28.3921,28.3998,87243.0
2016-10-19 10:40:00,36.95,37.0,36.94,36.98,93851.0,28.3998,28.4382,28.3921,28.4228,93851.0
2016-10-19 10:50:00,36.98,36.99,36.96,36.99,43532.0,28.4228,28.4305,28.4074,28.4305,43532.0
2016-10-19 11:00:00,36.99,37.02,36.98,37.02,47055.0,28.4305,28.4536,28.4228,28.4536,47055.0
2016-10-19 11:10:00,37.02,37.02,36.97,36.97,276978.0,28.4536,28.4536,28.4151,28.4151,276978.0
2016-10-19 11:20:00,36.97,36.98,36.93,36.95,105913.0,28.4151,28.4228,28.3844,28.3998,105913.0
2016-10-19 11:30:00,36.95,36.97,36.94,36.95,64638.0,28.3998,28.4151,28.3921,28.3998,64638.0
2016-10-19 11:40:00,36.95,36.98,36.94,36.95,45530.0,28.3998,28.4228,28.3921,28.3998,45530.0
2016-10-19 11:50:00,36.95,36.96,36.93,36.95,65954.0,28.3998,28.4074,28.3844,28.3998,65954.0
2016-10-19 12:00:00,36.95,36.95,36.93,36.94,39121.0,28.3998,28.3998,28.3844,28.3921,39121.0
2016-10-19 12:10:00,36.95,36.96,36.94,36.95,53299.0,28.3998,28.4074,28.3921,28.3998,53299.0
2016-10-19 12:20:00,36.95,36.97,36.94,36.97,55836.0,28.3998,28.4151,28.3921,28.4151,55836.0
2016-10-19 12:30:00,36.96,36.97,36.95,36.96,55332.0,28.4074,28.4151,28.3998,28.4074,55332.0
2016-10-19 12:40:00,36.95,36.97,36.95,36.97,347773.0,28.3998,28.4151,28.3998,28.4151,347773.0
2016-10-19 12:50:00,36.97,36.97,36.96,36.96,33187.0,28.4151,28.4151,28.4074,28.4074,33187.0
2016-10-19 13:00:00,36.97,36.98,36.95,36.95,56941.0,28.4151,28.4228,28.3998,28.3998,56941.0
2016-10-19 13:10:00,36.95,36.96,36.94,36.96,121092.0,28.3998,28.4074,28.3921,28.4074,121092.0
2016-10-19 13:20:00,36.95,36.97,36.95,36.97,79661.0,28.3998,28.4151,28.3998,28.4151,79661.0
2016-10-19 13:30:00,36.97,36.98,36.96,36.98,36465.0,28.4151,28.4228,28.4074,28.4228,36465.0
2016-10-19 13:40:00,36.98,36.99,36.97,36.98,34664.0,28.4228,28.4305,28.4151,28.4228,34664.0
2016-10-19 13:50:00,36.98,36.98,36.96,36.96,50797.0,28.4228,28.4228,28.4074,28.4074,50797.0
2016-10-19 14:00:00,36.97,36.99,36.96,36.98,178327.0,28.4151,28.4305,28.4074,28.4228,178327.0
2016-10-19 14:10:00,36.97,36.99,36.97,36.98,110051.0,28.4151,28.4305,28.4151,28.4228,110051.0
2016-10-19 14:20:00,36.98,36.99,36.96,36.97,116037.0,28.4228,28.4305,28.4074,28.4151,116037.0
2016-10-19 14:30:00,36.98,36.98,36.96,36.96,46682.0,28.4228,28.4228,28.4074,28.4074,46682.0
2016-10-19 14:40:00,36.96,36.97,36.95,36.96,63723.0,28.4074,28.4151,28.3998,28.4074,63723.0
2016-10-19 14:50:00,36.95,36.96,36.95,36.95,127808.0,28.3998,28.4074,28.3998,28.3998,127808.0
2016-10-19 15:00:00,36.96,36.97,36.96,36.97,67588.0,28.4074,28.4151,28.4074,28.4151,67588.0
2016-10-19 15:10:00,36.97,36.97,36.95,36.97,122085.0,28.4151,28.4151,28.3998,28.4151,122085.0
2016-10-19 15:20:00,36.96,36.97,36.95,36.96,253170.0,28.4074,28.4151,28.3998,28.4074,253170.0
2016-10-19 15:30:00,36.96,36.96,36.95,36.95,105112.0,28.4074,28.4074,28.3998,28.3998,105112.0
2016-10-19 15:40:00,36.95,36.96,36.94,36.95,168343.0,28.3998,28.4074,28.3921,28.3998,168343.0
2016-10-19 15:50:00,36.95,36.96,36.92,36.93,180712.0,28.3998,28.4074,28.3767,28.3844,180712.0
2016-10-20 09:30:00,36.83,36.92,36.83,36.87,220388.0,28.3075,28.3767,28.3075,28.3383,220388.0
2016-10-20 09:40:00,36.86,36.93,36.85,36.92,106792.0,28.3306,28.3844,28.3229,28.3767,106792.0
2016-10-20 09:50:00,36.92,36.95,36.9,36.95,69960.0,28.3767,28.3998,28.3613,28.3998,69960.0
2016-10-20 10:00:00,36.95,37.01,36.95,36.98,126514.0,28.3998,28.4459,28.3998,28.4228,126514.0
2016-10-20 10:10:00,36.97,36.98,36.94,36.94,78887.0,28.4151,28.4228,28.3921,28.3921,78887.0
2016-10-20 10:20:00,36.94,36.96,36.89,36.9,55204.0,28.3921,28.4074,28.3536,28.3613,55204.0
2016-10-20 10:30:00,36.89,36.9,36.79,36.82,105566.0,28.3536,28.3613,28.2768,28.2998,105566.0
2016-10-20 10:40:00,36.82,36.85,36.81,36.84,44721.0,28.2998,28.3229,28.2922,28.3152,44721.0
2016-10-20 10:50:00,36.84,36.85,36.81,36.85,81680.0,28.3152,28.3229,28.2922,28.3229,81680.0
2016-10-20 11:00:00,36.85,36.85,36.82,36.83,939983.0,28.3229,28.3229,28.2998,28.3075,939983.0
2016-10-20 11:10:00,36.83,36.87,36.81,36.87,1217175.0,28.3075,28.3383,28.2922,28.3383,1217175.0
2016-10-20 11:20:00,36.87,36.91,36.85,36.88,103934.0,28.3383,28.369,28.3229,28.346,103934.0
2016-10-20 11:30:00,36.88,36.9,36.84,36.84,91342.0,28.346,28.3613,28.3152,28.3152,91342.0
2016-10-20 11:40:00,36.85,36.88,36.84,36.88,543309.0,28.3229,28.346,28.3152,28.346,543309.0
2016-10-20 11:50:00,36.89,36.93,36.87,36.93,141964.0,28.3536,28.3844,28.3383,28.3844,141964.0
2016-10-20 12:00:00,36.94,36.97,36.92,36.95,268530.0,28.3921,28.4151,28.3767,28.3998,268530.0
2016-10-20 12:10:00,36.95,36.96,36.94,36.96,33137.0,28.3998,28.4074,28.3921,28.4074,33137.0
2016-10-20 12:20:00,36.95,36.96,36.92,36.94,153662.0,28.3998,28.4074,28.3767,28.3921,153662.0
2016-10-20 12:30:00,36.94,36.98,36.93,36.98,82259.0,28.3921,28.4228,28.3844,28.4228,82259.0
2016-10-20 12:40:00,36.98,37.0,36.97,36.97,91752.0,28.4228,28.4382,28.4151,28.4151,91752.0
2016-10-20 12:50:00,36.98,36.99,36.96,36.97,83125.0,28.4228,28.4305,28.4074,28.4151,83125.0
2016-10-20 13:00:00,36.97,36.98,36.96,36.98,56799.0,28.4151,28.4228,28.4074,28.4228,56799.0
2016-10-20 13:10:00,36.97,36.99,36.95,36.96,89974.0,28.4151,28.4305,28.3998,28.4074,89974.0
2016-10-20 13:20:00,36.97,36.98,36.95,36.97,86863.0,28.4151,28.4228,28.3998,28.4151,86863.0
2016-10-20 13:30:00,36.98,37.0,36.97,36.99,109624.0,28.4228,28.4382,28.4151,28.4305,109624.0
2016-10-20 13:40:00,36.99,36.99,36.94,36.94,95939.0,28.4305,28.4305,28.3921,28.3921,95939.0
2016-10-20 13:50:00,36.95,36.95,36.92,36.93,208488.0,28.3998,28.3998,28.3767,28.3844,208488.0
2016-10-20 14:00:00,36.93,36.95,36.93,36.94,147100.0,28.3844,28.3998,28.3844,28.3921,147100.0
2016-10-20 14:10:00,36.94,36.95,36.93,36.95,1581011.0,28.3921,28.3998,28.3844,28.3998,1581011.0
2016-10-20 14:20:00,36.95,36.96,36.93,36.94,72815.0,28.3998,28.4074,28.3844,28.3921,72815.0
2016-10-20 14:30:00,36.94,36.95,36.93,36.94,142860.0,28.3921,28.3998,28.3844,28.3921,142860.0
2016-10-20 14:40:00,36.93,36.97,36.92,36.97,138393.0,28.3844,28.4151,28.3767,28.4151,138393.0
2016-10-20 14:50:00,36.97,36.97,36.94,36.95,122167.0,28.4151,28.4151,28.3921,28.3998,122167.0
2016-10-20 15:00:00,36.95,36.96,36.94,36.95,243007.0,28.3998,28.4074,28.3921,28.3998,243007.0
2016-10-20 15:10:00,36.95,36.97,36.95,36.95,276222.0,28.3998,28.4151,28.3998,28.3998,276222.0
2016-10-20 15:20:00,36.95,36.96,36.93,36.94,282418.0,28.3998,28.4074,28.3844,28.3921,282418.0
2016-10-20 15:30:00,36.94,36.94,36.93,36.94,81977.0,28.3921,28.3921,28.3844,28.3921,81977.0
2016-10-20 15:40:00,36.94,36.95,36.92,36.95,230976.0,28.3921,28.3998,28.3767,28.3998,230976.0
2016-10-20 15:50:00,36.95,36.96,36.92,36.92,312768.0,28.3998,28.4074,28.3767,28.3767,312768.0
2016-10-21 09:30:00,36.69,36.7,36.65,36.67,245264.0,28.1999,28.2076,28.1692,28.1845,245264.0
2016-10-21 09:40:00,36.67,36.68,36.64,36.65,92270.0,28.1845,28.1922,28.1615,28.1692,92270.0
2016-10-21 09:50:00,36.65,36.69,36.64,36.68,45849.0,28.1692,28.1999,28.1615,28.1922,45849.0
2016-10-21 10:00:00,36.68,36.71,36.66,36.69,151349.0,28.1922,28.2153,28.1769,28.1999,151349.0
2016-10-21 10:10:00,36.69,36.75,36.68,36.73,64838.0,28.1999,28.246,28.1922,28.2307,64838.0
2016-10-21 10:20:00,36.73,36.75,36.71,36.72,80475.0,28.2307,28.246,28.2153,28.223,80475.0
2016-10-21 10:30:00,36.73,36.77,36.73,36.75,108478.0,28.2307,28.2614,28.2307,28.246,108478.0
2016-10-21 10:40:00,36.74,36.77,36.74,36.74,70335.0,28.2384,28.2614,28.2384,28.2384,70335.0
2016-10-21 10:50:00,36.74,36.75,36.72,36.72,58269.0,28.2384,28.246,28.223,28.223,58269.0
2016-10-21 11:00:00,36.72,36.76,36.71,36.74,94830.0,28.223,28.2537,28.2153,28.2384,94830.0
2016-10-21 11:10:00,36.74,36.75,36.71,36.73,86908.0,28.2384,28.246,28.2153,28.2307,86908.0
2016-10-21 11:20:00,36.74,36.75,36.72,36.74,69801.0,28.2384,28.246,28.223,28.2384,69801.0
2016-10-21 11:30:00,36.74,36.76,36.72,36.74,135097.0,28.2384,28.2537,28.223,28.2384,135097.0
2016-10-21 11:40:00,36.74,36.8,36.74,36.79,227422.0,28.2384,28.2845,28.2384,28.2768,227422.0
2016-10-21 11:50:00,36.79,36.79,36.77,36.77,75576.0,28.2768,28.2768,28.2614,28.2614,75576.0
2016-10-21 12:00:00,36.77,36.78,36.76,36.78,30577.0,28.2614,28.2691,28.2537,28.2691,30577.0
2016-10-21 12:10:00,36.77,36.78,36.76,36.77,59694.0,28.2614,28.2691,28.2537,28.2614,59694.0
2016-10-21 12:20:00,36.76,36.77,36.74,36.76,60753.0,28.2537,28.2614,28.2384,28.2537,60753.0
2016-10-21 12:30:00,36.75,36.77,36.75,36.76,43562.0,28.246,28.2614,28.246,28.2537,43562.0
2016-10-21 12:40:00,36.76,36.79,36.76,36.79,55392.0,28.2537,28.2768,28.2537,28.2768,55392.0
2016-10-21 12:50:00,36.78,36.79,36.77,36.78,37892.0,28.2691,28.2768,28.2614,28.2691,37892.0
2016-10-21 13:00:00,36.79,36.79,36.77,36.78,82620.0,28.2768,28.2768,28.2614,28.2691,82620.0
2016-10-21 13:10:00,36.78,36.79,36.77,36.78,80593.0,28.2691,28.2768,28.2614,28.2691,80593.0
2016-10-21 13:20:00,36.78,36.78,36.76,36.77,72270.0,28.2691,28.2691,28.2537,28.2614,72270.0
2016-10-21 13:30:00,36.77,36.77,36.74,36.77,52904.0,28.2614,28.2614,28.2384,28.2614,52904.0
2016-10-21 13:40:00,36.76,36.79,36.75,36.78,93594.0,28.2537,28.2768,28.246,28.2691,93594.0
2016-10-21 13:50:00,36.78,36.79,36.77,36.79,92398.0,28.2691,28.2768,28.2614,28.2768,92398.0
2016-10-21 14:00:00,36.79,36.79,36.78,36.79,65573.0,28.2768,28.2768,28.2691,28.2768,65573.0
2016-10-21 14:10:00,36.79,36.79,36.78,36.79,52725.0,28.2768,28.2768,28.2691,28.2768,52725.0
2016-10-21 14:20:00,36.78,36.8,36.78,36.79,164883.0,28.2691,28.2845,28.2691,28.2768,164883.0
2016-10-21 14:30:00,36.8,36.81,36.79,36.8,129018.0,28.2845,28.2922,28.2768,28.2845,129018.0
2016-10-21 14:40:00,36.8,36.82,36.8,36.81,58345.0,28.2845,28.2998,28.2845,28.2922,58345.0
2016-10-21 14:50:00,36.81,36.84,36.81,36.83,88219.0,28.2922,28.3152,28.2922,28.3075,88219.0
2016-10-21 15:00:00,36.83,36.84,36.82,36.83,157987.0,28.3075,28.3152,28.2998,28.3075,157987.0
2016-10-21 15:10:00,36.84,36.84,36.82,36.83,137138.0,28.3152,28.3152,28.2998,28.3075,137138.0
2016-10-21 15:20:00,36.83,36.83,36.81,36.82,93630.0,28.3075,28.3075,28.2922,28.2998,93630.0
2016-10-21 15:30:00,36.82,36.84,36.81,36.83,113031.0,28.2998,28.3152,28.2922,28.3075,113031.0
2016-10-21 15:40:00,36.83,36.85,36.82,36.84,202893.0,28.3075,28.3229,28.2998,28.3152,202893.0
2016-10-21 15:50:00,36.84,36.86,36.84,36.86,138361.0,28.3152,28.3306,28.3152,28.3306,138361.0
2016-10-24 09:30:00,36.9,36.95,36.9,36.93,83140.0,28.3613,28.3998,28.3613,28.3844,83140.0
2016-10-24 09:40:00,36.92,36.94,36.91,36.94,47547.0,28.3767,28.3921,28.369,28.3921,47547.0
2016-10-24 09:50:00,36.94,36.95,36.91,36.91,176680.0,28.3921,28.3998,28.369,28.369,176680.0
2016-10-24 10:00:00,36.91,36.92,36.85,36.85,200485.0,28.369,28.3767,28.3229,28.3229,200485.0
2016-10-24 10:10:00,36.86,36.86,36.83,36.85,110874.0,28.3306,28.3306,28.3075,28.3229,110874.0
2016-10-24 10:20:00,36.84,36.85,36.81,36.82,111753.0,28.3152,28.3229,28.2922,28.2998,111753.0
2016-10-24 10:30:00,36.82,36.84,36.8,36.83,69929.0,28.2998,28.3152,28.2845,28.3075,69929.0
2016-10-24 10:40:00,36.83,36.83,36.78,36.79,107384.0,28.3075,28.3075,28.2691,28.2768,107384.0
2016-10-24 10:50:00,36.8,36.81,36.78,36.81,208979.0,28.2845,28.2922,28.2691,28.2922,208979.0
2016-10-24 11:00:00,36.8,36.83,36.8,36.8,86134.0,28.2845,28.3075,28.2845,28.2845,86134.0
2016-10-24 11:10:00,36.8,36.83,36.79,36.82,68586.0,28.2845,28.3075,28.2768,28.2998,68586.0
2016-10-24 11:20:00,36.82,36.82,36.78,36.79,157578.0,28.2998,28.2998,28.2691,28.2768,157578.0
2016-10-24 11:30:00,36.79,36.8,36.77,36.79,154631.0,28.2768,28.2845,28.2614,28.2768,154631.0
2016-10-24 11:40:00,36.79,36.8,36.77,36.79,37042.0,28.2768,28.2845,28.2614,28.2768,37042.0
2016-10-24 11:50:00,36.79,36.8,36.77,36.78,98577.0,28.2768,28.2845,28.2614,28.2691,98577.0
2016-10-24 12:00:00,36.77,36.78,36.77,36.77,82350.0,28.2614,28.2691,28.2614,28.2614,82350.0
2016-10-24 12:10:00,36.77,36.78,36.76,36.77,76146.0,28.2614,28.2691,28.2537,28.2614,76146.0
2016-10-24 12:20:00,36.77,36.77,36.74,36.76,103233.0,28.2614,28.2614,28.2384,28.2537,103233.0
2016-10-24 12:30:00,36.76,36.76,36.73,36.74,68208.0,28.2537,28.2537,28.2307,28.2384,68208.0
2016-10-24 12:40:00,36.73,36.74,36.72,36.73,74578.0,28.2307,28.2384,28.223,28.2307,74578.0
2016-10-24 12:50:00,36.74,36.76,36.73,36.75,61973.0,28.2384,28.2537,28.2307,28.246,61973.0
2016-10-24 13:00:00,36.74,36.76,36.74,36.74,146332.0,28.2384,28.2537,28.2384,28.2384,146332.0
2016-10-24 13:10:00,36.75,36.76,36.74,36.74,40230.0,28.246,28.2537,28.2384,28.2384,40230.0
2016-10-24 13:20:00,36.74,36.75,36.74,36.75,78669.0,28.2384,28.246,28.2384,28.246,78669.0
2016-10-24 13:30:00,36.75,36.76,36.73,36.73,69990.0,28.246,28.2537,28.2307,28.2307,69990.0
2016-10-24 13:40:00,36.74,36.75,36.73,36.75,37248.0,28.2384,28.246,28.2307,28.246,37248.0
2016-10-24 13:50:00,36.75,36.77,36.74,36.75,88263.0,28.246,28.2614,28.2384,28.246,88263.0
2016-10-24 14:00:00,36.75,36.77,36.74,36.77,93451.0,28.246,28.2614,28.2384,28.2614,93451.0
2016-10-24 14:10:00,36.77,36.77,36.75,36.76,87389.0,28.2614,28.2614,28.246,28.2537,87389.0
2016-10-24 14:20:00,36.76,36.78,36.75,36.77,78897.0,28.2537,28.2691,28.246,28.2614,78897.0
2016-10-24 14:30:00,36.78,36.8,36.77,36.79,378601.0,28.2691,28.2845,28.2614,28.2768,378601.0
2016-10-24 14:40:00,36.79,36.8,36.78,36.78,123122.0,28.2768,28.2845,28.2691,28.2691,123122.0
2016-10-24 14:50:00,36.78,36.81,36.78,36.8,124271.0,28.2691,28.2922,28.2691,28.2845,124271.0
2016-10-24 15:00:00,36.8,36.81,36.79,36.81,76357.0,28.2845,28.2922,28.2768,28.2922,76357.0
2016-10-24 15:10:00,36.81,36.81,36.8,36.8,137133.0,28.2922,28.2922,28.2845,28.2845,137133.0
2016-10-24 15:20:00,36.8,36.8,36.78,36.8,83716.0,28.2845,28.2845,28.2691,28.2845,83716.0
2016-10-24 15:30:00,36.79,36.8,36.78,36.79,63610.0,28.2768,28.2845,28.2691,28.2768,63610.0
2016-10-24 15:40:00,36.79,36.81,36.78,36.8,201113.0,28.2768,28.2922,28.2691,28.2845,201113.0
2016-10-24 15:50:00,36.8,36.82,36.79,36.81,572751.0,28.2845,28.2998,28.2768,28.2922,572751.0
2016-10-25 09:30:00,36.78,36.78,36.73,36.76,403778.0,28.2691,28.2691,28.2307,28.2537,403778.0
2016-10-25 09:40:00,36.75,36.78,36.75,36.76,143365.0,28.246,28.2691,28.246,28.2537,143365.0
2016-10-25 09:50:00,36.75,36.79,36.74,36.76,107396.0,28.246,28.2768,28.2384,28.2537,107396.0
2016-10-25 10:00:00,36.77,36.83,36.76,36.8,246241.0,28.2614,28.3075,28.2537,28.2845,246241.0
2016-10-25 10:10:00,36.81,36.81,36.75,36.79,304841.0,28.2922,28.2922,28.246,28.2768,304841.0
2016-10-25 10:20:00,36.79,36.79,36.72,36.73,300687.0,28.2768,28.2768,28.223,28.2307,300687.0
2016-10-25 10:30:00,36.74,36.76,36.72,36.74,117307.0,28.2384,28.2537,28.223,28.2384,117307.0
2016-10-25 10:40:00,36.73,36.74,36.68,36.7,144659.0,28.2307,28.2384,28.1922,28.2076,144659.0
2016-10-25 10:50:00,36.7,36.71,36.66,36.7,99136.0,28.2076,28.2153,28.1769,28.2076,99136.0
2016-10-25 11:00:00,36.71,36.73,36.7,36.73,101596.0,28.2153,28.2307,28.2076,28.2307,101596.0
2016-10-25 11:10:00,36.73,36.74,36.7,36.73,128089.0,28.2307,28.2384,28.2076,28.2307,128089.0
2016-10-25 11:20:00,36.73,36.78,36.71,36.77,128838.0,28.2307,28.2691,28.2153,28.2614,128838.0
2016-10-25 11:30:00,36.76,36.81,36.76,36.79,113651.0,28.2537,28.2922,28.2537,28.2768,113651.0
2016-10-25 11:40:00,36.79,36.81,36.78,36.78,84486.0,28.2768,28.2922,28.2691,28.2691,84486.0
2016-10-25 11:50:00,36.79,36.8,36.78,36.78,63578.0,28.2768,28.2845,28.2691,28.2691,63578.0
2016-10-25 12:00:00,36.78,36.8,36.74,36.76,116280.0,28.2691,28.2845,28.2384,28.2537,116280.0
2016-10-25 12:10:00,36.76,36.78,36.73,36.77,118394.0,28.2537,28.2691,28.2307,28.2614,118394.0
2016-10-25 12:20:00,36.77,36.79,36.76,36.77,58110.0,28.2614,28.2768,28.2537,28.2614,58110.0
2016-10-25 12:30:00,36.77,36.79,36.76,36.79,49099.0,28.2614,28.2768,28.2537,28.2768,49099.0
2016-10-25 12:40:00,36.79,36.82,36.77,36.8,119642.0,28.2768,28.2998,28.2614,28.2845,119642.0
2016-10-25 12:50:00,36.8,36.81,36.79,36.81,111038.0,28.2845,28.2922,28.2768,28.2922,111038.0
2016-10-25 13:00:00,36.81,36.81,36.78,36.79,170068.0,28.2922,28.2922,28.2691,28.2768,170068.0
2016-10-25 13:10:00,36.78,36.8,36.77,36.8,75772.0,28.2691,28.2845,28.2614,28.2845,75772.0
2016-10-25 13:20:00,36.8,36.81,36.79,36.8,59868.0,28.2845,28.2922,28.2768,28.2845,59868.0
2016-10-25 13:30:00,36.8,36.81,36.78,36.8,127637.0,28.2845,28.2922,28.2691,28.2845,127637.0
2016-10-25 13:40:00,36.8,36.82,36.79,36.82,59769.0,28.2845,28.2998,28.2768,28.2998,59769.0
2016-10-25 13:50:00,36.81,36.83,36.8,36.81,114466.0,28.2922,28.3075,28.2845,28.2922,114466.0
2016-10-25 14:00:00,36.82,36.83,36.81,36.83,94927.0,28.2998,28.3075,28.2922,28.3075,94927.0
2016-10-25 14:10:00,36.83,36.84,36.81,36.83,69783.0,28.3075,28.3152,28.2922,28.3075,69783.0
2016-10-25 14:20:00,36.83,36.84,36.81,36.82,159529.0,28.3075,28.3152,28.2922,28.2998,159529.0
2016-10-25 14:30:00,36.82,36.82,36.8,36.82,100582.0,28.2998,28.2998,28.2845,28.2998,100582.0
2016-10-25 14:40:00,36.81,36.83,36.79,36.79,169357.0,28.2922,28.3075,28.2768,28.2768,169357.0
2016-10-25 14:50:00,36.8,36.81,36.77,36.78,66389.0,28.2845,28.2922,28.2614,28.2691,66389.0
2016-10-25 15:00:00,36.79,36.79,36.78,36.78,140100.0,28.2768,28.2768,28.2691,28.2691,140100.0
2016-10-25 15:10:00,36.79,36.79,36.78,36.78,51055.0,28.2768,28.2768,28.2691,28.2691,51055.0
2016-10-25 15:20:00,36.79,36.79,36.78,36.79,76080.0,28.2768,28.2768,28.2691,28.2768,76080.0
2016-10-25 15:30:00,36.79,36.79,36.78,36.79,144983.0,28.2768,28.2768,28.2691,28.2768,144983.0
2016-10-25 15:40:00,36.79,36.8,36.77,36.79,221090.0,28.2768,28.2845,28.2614,28.2768,221090.0
2016-10-25 15:50:00,36.79,36.79,36.77,36.79,304225.0,28.2768,28.2768,28.2614,28.2768,304225.0
2016-10-26 09:30:00,36.6,36.6,36.57,36.59,273070.0,28.1307,28.1307,28.1077,28.1231,273070.0
2016-10-26 09:40:00,36.6,36.62,36.57,36.6,381874.0,28.1307,28.1461,28.1077,28.1307,381874.0
2016-10-26 09:50:00,36.59,36.6,36.56,36.57,196381.0,28.1231,28.1307,28.1,28.1077,196381.0
2016-10-26 10:00:00,36.57,36.59,36.54,36.57,114111.0,28.1077,28.1231,28.0846,28.1077,114111.0
2016-10-26 10:10:00,36.57,36.58,36.55,36.57,57150.0,28.1077,28.1154,28.0923,28.1077,57150.0
2016-10-26 10:20:00,36.57,36.57,36.54,36.55,151416.0,28.1077,28.1077,28.0846,28.0923,151416.0
2016-10-26 10:30:00,36.55,36.66,36.54,36.63,169511.0,28.0923,28.1769,28.0846,28.1538,169511.0
2016-10-26 10:40:00,36.64,36.65,36.62,36.65,85014.0,28.1615,28.1692,28.1461,28.1692,85014.0
2016-10-26 10:50:00,36.65,36.69,36.63,36.69,127028.0,28.1692,28.1999,28.1538,28.1999,127028.0
2016-10-26 11:00:00,36.68,36.71,36.68,36.69,213116.0,28.1922,28.2153,28.1922,28.1999,213116.0
2016-10-26 11:10:00,36.68,36.7,36.66,36.66,129686.0,28.1922,28.2076,28.1769,28.1769,129686.0
2016-10-26 11:20:00,36.66,36.7,36.66,36.7,135659.0,28.1769,28.2076,28.1769,28.2076,135659.0
2016-10-26 11:30:00,36.7,36.72,36.67,36.68,98852.0,28.2076,28.223,28.1845,28.1922,98852.0
2016-10-26 11:40:00,36.68,36.69,36.65,36.67,87306.0,28.1922,28.1999,28.1692,28.1845,87306.0
2016-10-26 11:50:00,36.67,36.7,36.67,36.67,66820.0,28.1845,28.2076,28.1845,28.1845,66820.0
2016-10-26 12:00:00,36.67,36.69,36.67,36.68,88798.0,28.1845,28.1999,28.1845,28.1922,88798.0
2016-10-26 12:10:00,36.69,36.69,36.67,36.68,91746.0,28.1999,28.1999,28.1845,28.1922,91746.0
2016-10-26 12:20:00,36.68,36.69,36.66,36.66,124329.0,28.1922,28.1999,28.1769,28.1769,124329.0
2016-10-26 12:30:00,36.66,36.67,36.65,36.66,84348.0,28.1769,28.1845,28.1692,28.1769,84348.0
2016-10-26 12:40:00,36.66,36.67,36.65,36.66,204757.0,28.1769,28.1845,28.1692,28.1769,204757.0
2016-10-26 12:50:00,36.67,36.68,36.64,36.65,114828.0,28.1845,28.1922,28.1615,28.1692,114828.0
2016-10-26 13:00:00,36.65,36.66,36.63,36.64,74216.0,28.1692,28.1769,28.1538,28.1615,74216.0
2016-10-26 13:10:00,36.63,36.64,36.6,36.62,150361.0,28.1538,28.1615,28.1307,28.1461,150361.0
2016-10-26 13:20:00,36.62,36.62,36.6,36.61,144404.0,28.1461,28.1461,28.1307,28.1384,144404.0
2016-10-26 13:30:00,36.61,36.61,36.59,36.59,103819.0,28.1384,28.1384,28.1231,28.1231,103819.0
2016-10-26 13:40:00,36.59,36.6,36.56,36.59,72383.0,28.1231,28.1307,28.1,28.1231,72383.0
2016-10-26 13:50:00,36.59,36.59,36.54,36.56,50631.0,28.1231,28.1231,28.0846,28.1,50631.0
2016-10-26 14:00:00,36.57,36.57,36.52,36.55,82099.0,28.1077,28.1077,28.0693,28.0923,82099.0
2016-10-26 14:10:00,36.55,36.58,36.54,36.55,125188.0,28.0923,28.1154,28.0846,28.0923,125188.0
2016-10-26 14:20:00,36.55,36.56,36.55,36.56,72528.0,28.0923,28.1,28.0923,28.1,72528.0
2016-10-26 14:30:00,36.55,36.59,36.55,36.59,66083.0,28.0923,28.1231,28.0923,28.1231,66083.0
2016-10-26 14:40:00,36.59,36.6,36.57,36.57,134728.0,28.1231,28.1307,28.1077,28.1077,134728.0
2016-10-26 14:50:00,36.58,36.61,36.57,36.59,111399.0,28.1154,28.1384,28.1077,28.1231,111399.0
2016-10-26 15:00:00,36.59,36.6,36.57,36.58,207415.0,28.1231,28.1307,28.1077,28.1154,207415.0
2016-10-26 15:10:00,36.58,36.6,36.58,36.59,64666.0,28.1154,28.1307,28.1154,28.1231,64666.0
2016-10-26 15:20:00,36.59,36.62,36.59,36.61,85489.0,28.1231,28.1461,28.1231,28.1384,85489.0
2016-10-26 15:30:00,36.61,36.62,36.6,36.62,144845.0,28.1384,28.1461,28.1307,28.1461,144845.0
2016-10-26 15:40:00,36.61,36.62,36.6,36.61,96423.0,28.1384,28.1461,28.1307,28.1384,96423.0
2016-10-26 15:50:00,36.61,36.61,36.58,36.6,252395.0,28.1384,28.1384,28.1154,28.1307,252395.0
2016-10-27 09:30:00,36.71,36.71,36.63,36.64,300625.0,28.2153,28.2153,28.1538,28.1615,300625.0
2016-10-27 09:40:00,36.63,36.63,36.6,36.6,134668.0,28.1538,28.1538,28.1307,28.1307,134668.0
2016-10-27 09:50:00,36.61,36.67,36.6,36.66,72159.0,28.1384,28.1845,28.1307,28.1769,72159.0
2016-10-27 10:00:00,36.66,36.67,36.59,36.61,184164.0,28.1769,28.1845,28.1231,28.1384,184164.0
2016-10-27 10:10:00,36.6,36.61,36.55,36.55,157487.0,28.1307,28.1384,28.0923,28.0923,157487.0
2016-10-27 10:20:00,36.55,36.57,36.52,36.56,141974.0,28.0923,28.1077,28.0693,28.1,141974.0
2016-10-27 10:30:00,36.57,36.61,36.56,36.57,122236.0,28.1077,28.1384,28.1,28.1077,122236.0
2016-10-27 10:40:00,36.58,36.62,36.57,36.61,128536.0,28.1154,28.1461,28.1077,28.1384,128536.0
2016-10-27 10:50:00,36.61,36.62,36.52,36.53,206914.0,28.1384,28.1461,28.0693,28.0769,206914.0
2016-10-27 11:00:00,36.54,36.61,36.52,36.6,197309.0,28.0846,28.1384,28.0693,28.1307,197309.0
2016-10-27 11:10:00,36.61,36.62,36.58,36.62,135736.0,28.1384,28.1461,28.1154,28.1461,135736.0
2016-10-27 11:20:00,36.61,36.64,36.61,36.63,256773.0,28.1384,28.1615,28.1384,28.1538,256773.0
2016-10-27 11:30:00,36.63,36.66,36.62,36.64,95555.0,28.1538,28.1769,28.1461,28.1615,95555.0
2016-10-27 11:40:00,36.64,36.65,36.61,36.64,130130.0,28.1615,28.1692,28.1384,28.1615,130130.0
2016-10-27 11:50:00,36.64,36.69,36.63,36.68,160601.0,28.1615,28.1999,28.1538,28.1922,160601.0
2016-10-27 12:00:00,36.68,36.69,36.67,36.69,173361.0,28.1922,28.1999,28.1845,28.1999,173361.0
2016-10-27 12:10:00,36.69,36.7,36.65,36.66,96534.0,28.1999,28.2076,28.1692,28.1769,96534.0
2016-10-27 12:20:00,36.65,36.65,36.63,36.64,117915.0,28.1692,28.1692,28.1538,28.1615,117915.0
2016-10-27 12:30:00,36.64,36.65,36.59,36.6,134732.0,28.1615,28.1692,28.1231,28.1307,134732.0
2016-10-27 12:40:00,36.6,36.61,36.58,36.61,80661.0,28.1307,28.1384,28.1154,28.1384,80661.0
2016-10-27 12:50:00,36.61,36.62,36.6,36.62,116263.0,28.1384,28.1461,28.1307,28.1461,116263.0
2016-10-27 13:00:00,36.62,36.63,36.59,36.6,82788.0,28.1461,28.1538,28.1231,28.1307,82788.0
2016-10-27 13:10:00,36.6,36.63,36.59,36.62,73919.0,28.1307,28.1538,28.1231,28.1461,73919.0
2016-10-27 13:20:00,36.62,36.63,36.61,36.61,120274.0,28.1461,28.1538,28.1384,28.1384,120274.0
2016-10-27 13:30:00,36.62,36.64,36.61,36.64,135582.0,28.1461,28.1615,28.1384,28.1615,135582.0
2016-10-27 13:40:00,36.63,36.64,36.62,36.62,81244.0,28.1538,28.1615,28.1461,28.1461,81244.0
2016-10-27 13:50:00,36.63,36.63,36.6,36.61,507899.0,28.1538,28.1538,28.1307,28.1384,507899.0
2016-10-27 14:00:00,36.61,36.63,36.6,36.62,127501.0,28.1384,28.1538,28.1307,28.1461,127501.0
2016-10-27 14:10:00,36.61,36.65,36.61,36.64,86494.0,28.1384,28.1692,28.1384,28.1615,86494.0
2016-10-27 14:20:00,36.63,36.64,36.62,36.64,99418.0,28.1538,28.1615,28.1461,28.1615,99418.0
2016-10-27 14:30:00,36.63,36.63,36.59,36.62,120772.0,28.1538,28.1538,28.1231,28.1461,120772.0
2016-10-27 14:40:00,36.61,36.62,36.6,36.62,123519.0,28.1384,28.1461,28.1307,28.1461,123519.0
2016-10-27 14:50:00,36.61,36.62,36.6,36.6,154676.0,28.1384,28.1461,28.1307,28.1307,154676.0
2016-10-27 15:00:00,36.61,36.62,36.6,36.61,122351.0,28.1384,28.1461,28.1307,28.1384,122351.0
2016-10-27 15:10:00,36.61,36.62,36.57,36.57,1925023.0,28.1384,28.1461,28.1077,28.1077,1925023.0
2016-10-27 15:20:00,36.57,36.59,36.57,36.59,2238283.0,28.1077,28.1231,28.1077,28.1231,2238283.0
2016-10-27 15:30:00,36.59,36.6,36.58,36.59,294730.0,28.1231,28.1307,28.1154,28.1231,294730.0
2016-10-27 15:40:00,36.59,36.59,36.57,36.57,213113.0,28.1231,28.1231,28.1077,28.1077,213113.0
2016-10-27 15:50:00,36.57,36.58,36.55,36.56,532829.0,28.1077,28.1154,28.0923,28.1,532829.0
2016-10-28 09:30:00,36.51,36.54,36.47,36.53,212292.0,28.0616,28.0846,28.0308,28.0769,212292.0
2016-10-28 09:40:00,36.53,36.56,36.51,36.55,45005.0,28.0769,28.1,28.0616,28.0923,45005.0
2016-10-28 09:50:00,36.55,36.56,36.51,36.51,24963.0,28.0923,28.1,28.0616,28.0616,24963.0
2016-10-28 10:00:00,36.52,36.53,36.47,36.49,113366.0,28.0693,28.0769,28.0308,28.0462,113366.0
2016-10-28 10:10:00,36.49,36.53,36.48,36.52,134386.0,28.0462,28.0769,28.0385,28.0693,134386.0
2016-10-28 10:20:00,36.52,36.56,36.52,36.55,60225.0,28.0693,28.1,28.0693,28.0923,60225.0
2016-10-28 10:30:00,36.54,36.63,36.53,36.63,73807.0,28.0846,28.1538,28.0769,28.1538,73807.0
2016-10-28 10:40:00,36.62,36.64,36.6,36.63,54477.0,28.1461,28.1615,28.1307,28.1538,54477.0
2016-10-28 10:50:00,36.63,36.63,36.56,36.57,199775.0,28.1538,28.1538,28.1,28.1077,199775.0
2016-10-28 11:00:00,36.57,36.59,36.55,36.57,53964.0,28.1077,28.1231,28.0923,28.1077,53964.0
2016-10-28 11:10:00,36.57,36.58,36.53,36.55,73915.0,28.1077,28.1154,28.0769,28.0923,73915.0
2016-10-28 11:20:00,36.54,36.59,36.54,36.56,132299.0,28.0846,28.1231,28.0846,28.1,132299.0
2016-10-28 11:30:00,36.56,36.58,36.55,36.56,52601.0,28.1,28.1154,28.0923,28.1,52601.0
2016-10-28 11:40:00,36.56,36.57,36.54,36.55,81249.0,28.1,28.1077,28.0846,28.0923,81249.0
2016-10-28 11:50:00,36.55,36.56,36.54,36.55,50621.0,28.0923,28.1,28.0846,28.0923,50621.0
2016-10-28 12:00:00,36.55,36.59,36.54,36.58,75455.0,28.0923,28.1231,28.0846,28.1154,75455.0
2016-10-28 12:10:00,36.58,36.59,36.57,36.59,53246.0,28.1154,28.1231,28.1077,28.1231,53246.0
2016-10-28 12:20:00,36.59,36.61,36.59,36.59,62077.0,28.1231,28.1384,28.1231,28.1231,62077.0
2016-10-28 12:30:00,36.59,36.6,36.58,36.59,61180.0,28.1231,28.1307,28.1154,28.1231,61180.0
2016-10-28 12:40:00,36.59,36.6,36.58,36.59,43705.0,28.1231,28.1307,28.1154,28.1231,43705.0
2016-10-28 12:50:00,36.58,36.6,36.58,36.59,37238.0,28.1154,28.1307,28.1154,28.1231,37238.0
2016-10-28 13:00:00,36.59,36.6,36.49,36.49,223761.0,28.1231,28.1307,28.0462,28.0462,223761.0
2016-10-28 13:10:00,36.49,36.55,36.46,36.53,211470.0,28.0462,28.0923,28.0231,28.0769,211470.0
2016-10-28 13:20:00,36.53,36.56,36.51,36.54,171069.0,28.0769,28.1,28.0616,28.0846,171069.0
2016-10-28 13:30:00,36.54,36.54,36.48,36.5,507988.0,28.0846,28.0846,28.0385,28.0539,507988.0
2016-10-28 13:40:00,36.5,36.54,36.5,36.53,111197.0,28.0539,28.0846,28.0539,28.0769,111197.0
2016-10-28 13:50:00,36.52,36.53,36.47,36.48,201241.0,28.0693,28.0769,28.0308,28.0385,201241.0
2016-10-28 14:00:00,36.48,36.51,36.45,36.48,127141.0,28.0385,28.0616,28.0155,28.0385,127141.0
2016-10-28 14:10:00,36.48,36.53,36.46,36.5,273660.0,28.0385,28.0769,28.0231,28.0539,273660.0
2016-10-28 14:20:00,36.5,36.53,36.49,36.51,222448.0,28.0539,28.0769,28.0462,28.0616,222448.0
2016-10-28 14:30:00,36.51,36.55,36.48,36.51,178547.0,28.0616,28.0923,28.0385,28.0616,178547.0
2016-10-28 14:40:00,36.51,36.51,36.47,36.51,208562.0,28.0616,28.0616,28.0308,28.0616,208562.0
2016-10-28 14:50:00,36.52,36.56,36.51,36.56,106524.0,28.0693,28.1,28.0616,28.1,106524.0
2016-10-28 15:00:00,36.56,36.57,36.52,36.52,137222.0,28.1,28.1077,28.0693,28.0693,137222.0
2016-10-28 15:10:00,36.52,36.54,36.5,36.53,185039.0,28.0693,28.0846,28.0539,28.0769,185039.0
2016-10-28 15:20:00,36.53,36.59,36.53,36.57,175227.0,28.0769,28.1231,28.0769,28.1077,175227.0
2016-10-28 15:30:00,36.57,36.57,36.5,36.52,146643.0,28.1077,28.1077,28.0539,28.0693,146643.0
2016-10-28 15:40:00,36.51,36.54,36.48,36.53,260212.0,28.0616,28.0846,28.0385,28.0769,260212.0
2016-10-28 15:50:00,36.54,36.55,36.52,36.54,945868.0,28.0846,28.0923,28.0693,28.0846,945868.0
2016-10-31 09:30:00,36.51,36.51,36.48,36.49,51702.0,28.0616,28.0616,28.0385,28.0462,51702.0
2016-10-31 09:40:00,36.49,36.51,36.47,36.48,123176.0,28.0462,28.0616,28.0308,28.0385,123176.0
2016-10-31 09:50:00,36.48,36.49,36.46,36.47,66783.0,28.0385,28.0462,28.0231,28.0308,66783.0
2016-10-31 10:00:00,36.47,36.49,36.45,36.47,223987.0,28.0308,28.0462,28.0155,28.0308,223987.0
2016-10-31 10:10:00,36.47,36.49,36.46,36.46,53164.0,28.0308,28.0462,28.0231,28.0231,53164.0
2016-10-31 10:20:00,36.46,36.49,36.46,36.48,72661.0,28.0231,28.0462,28.0231,28.0385,72661.0
2016-10-31 10:30:00,36.48,36.48,36.41,36.41,120849.0,28.0385,28.0385,27.9847,27.9847,120849.0
2016-10-31 10:40:00,36.41,36.43,36.39,36.41,157820.0,27.9847,28.0001,27.9693,27.9847,157820.0
2016-10-31 10:50:00,36.41,36.46,36.41,36.43,75625.0,27.9847,28.0231,27.9847,28.0001,75625.0
2016-10-31 11:00:00,36.43,36.45,36.42,36.44,159078.0,28.0001,28.0155,27.9924,28.0078,159078.0
2016-10-31 11:10:00,36.44,36.47,36.43,36.46,48300.0,28.0078,28.0308,28.0001,28.0231,48300.0
2016-10-31 11:20:00,36.46,36.5,36.45,36.5,79764.0,28.0231,28.0539,28.0155,28.0539,79764.0
2016-10-31 11:30:00,36.51,36.53,36.5,36.51,86137.0,28.0616,28.0769,28.0539,28.0616,86137.0
2016-10-31 11:40:00,36.5,36.51,36.48,36.5,48591.0,28.0539,28.0616,28.0385,28.0539,48591.0
2016-10-31 11:50:00,36.5,36.57,36.49,36.56,138786.0,28.0539,28.1077,28.0462,28.1,138786.0
2016-10-31 12:00:00,36.56,36.58,36.55,36.55,76104.0,28.1,28.1154,28.0923,28.0923,76104.0
2016-10-31 12:10:00,36.54,36.56,36.54,36.56,118929.0,28.0846,28.1,28.0846,28.1,118929.0
2016-10-31 12:20:00,36.56,36.56,36.53,36.55,255550.0,28.1,28.1,28.0769,28.0923,255550.0
2016-10-31 12:30:00,36.56,36.57,36.52,36.55,224350.0,28.1,28.1077,28.0693,28.0923,224350.0
2016-10-31 12:40:00,36.55,36.55,36.54,36.54,39229.0,28.0923,28.0923,28.0846,28.0846,39229.0
2016-10-31 12:50:00,36.54,36.55,36.53,36.55,44964.0,28.0846,28.0923,28.0769,28.0923,44964.0
2016-10-31 13:00:00,36.55,36.55,36.53,36.54,161861.0,28.0923,28.0923,28.0769,28.0846,161861.0
2016-10-31 13:10:00,36.53,36.54,36.51,36.52,45960.0,28.0769,28.0846,28.0616,28.0693,45960.0
2016-10-31 13:20:00,36.52,36.54,36.51,36.53,90187.0,28.0693,28.0846,28.0616,28.0769,90187.0
2016-10-31 13:30:00,36.53,36.54,36.52,36.53,36007.0,28.0769,28.0846,28.0693,28.0769,36007.0
2016-10-31 13:40:00,36.53,36.54,36.52,36.54,128224.0,28.0769,28.0846,28.0693,28.0846,128224.0
2016-10-31 13:50:00,36.54,36.55,36.52,36.52,110817.0,28.0846,28.0923,28.0693,28.0693,110817.0
2016-10-31 14:00:00,36.52,36.54,36.52,36.54,104019.0,28.0693,28.0846,28.0693,28.0846,104019.0
2016-10-31 14:10:00,36.53,36.54,36.51,36.52,330785.0,28.0769,28.0846,28.0616,28.0693,330785.0
2016-10-31 14:20:00,36.51,36.52,36.5,36.51,81081.0,28.0616,28.0693,28.0539,28.0616,81081.0
2016-10-31 14:30:00,36.51,36.52,36.5,36.52,80743.0,28.0616,28.0693,28.0539,28.0693,80743.0
2016-10-31 14:40:00,36.51,36.52,36.5,36.51,100173.0,28.0616,28.0693,28.0539,28.0616,100173.0
2016-10-31 14:50:00,36.51,36.52,36.5,36.5,198065.0,28.0616,28.0693,28.0539,28.0539,198065.0
2016-10-31 15:00:00,36.51,36.52,36.48,36.52,1340371.0,28.0616,28.0693,28.0385,28.0693,1340371.0
2016-10-31 15:10:00,36.51,36.52,36.51,36.52,60461.0,28.0616,28.0693,28.0616,28.0693,60461.0
2016-10-31 15:20:00,36.52,36.52,36.51,36.52,72983.0,28.0693,28.0693,28.0616,28.0693,72983.0
2016-10-31 15:30:00,36.52,36.54,36.51,36.52,114757.0,28.0693,28.0846,28.0616,28.0693,114757.0
2016-10-31 15:40:00,36.53,36.54,36.52,36.54,187698.0,28.0769,28.0846,28.0693,28.0846,187698.0
2016-10-31 15:50:00,36.53,36.55,36.51,36.52,750288.0,28.0769,28.0923,28.0616,28.0693,750288.0
2016-11-01 09:30:00,36.67,36.67,36.62,36.62,109323.0,28.1845,28.1845,28.1461,28.1461,109323.0
2016-11-01 09:40:00,36.62,36.63,36.59,36.61,53257.0,28.1461,28.1538,28.1231,28.1384,53257.0
2016-11-01 09:50:00,36.62,36.62,36.58,36.6,74031.0,28.1461,28.1461,28.1154,28.1307,74031.0
2016-11-01 10:00:00,36.59,36.61,36.54,36.57,156515.0,28.1231,28.1384,28.0846,28.1077,156515.0
2016-11-01 10:10:00,36.57,36.57,36.54,36.57,66861.0,28.1077,28.1077,28.0846,28.1077,66861.0
2016-11-01 10:20:00,36.57,36.59,36.55,36.57,59566.0,28.1077,28.1231,28.0923,28.1077,59566.0
2016-11-01 10:30:00,36.57,36.59,36.52,36.52,158026.0,28.1077,28.1231,28.0693,28.0693,158026.0
2016-11-01 10:40:00,36.53,36.54,36.5,36.52,80746.0,28.0769,28.0846,28.0539,28.0693,80746.0
2016-11-01 10:50:00,36.53,36.59,36.52,36.58,71510.0,28.0769,28.1231,28.0693,28.1154,71510.0
2016-11-01 11:00:00,36.58,36.6,36.58,36.59,67496.0,28.1154,28.1307,28.1154,28.1231,67496.0
2016-11-01 11:10:00,36.59,36.6,36.57,36.58,373330.0,28.1231,28.1307,28.1077,28.1154,373330.0
2016-11-01 11:20:00,36.58,36.59,36.56,36.57,58859.0,28.1154,28.1231,28.1,28.1077,58859.0
2016-11-01 11:30:00,36.56,36.56,36.52,36.54,94352.0,28.1,28.1,28.0693,28.0846,94352.0
2016-11-01 11:40:00,36.53,36.55,36.51,36.52,224704.0,28.0769,28.0923,28.0616,28.0693,224704.0
2016-11-01 11:50:00,36.53,36.53,36.47,36.48,48741.0,28.0769,28.0769,28.0308,28.0385,48741.0
2016-11-01 12:00:00,36.49,36.5,36.45,36.45,82834.0,28.0462,28.0539,28.0155,28.0155,82834.0
2016-11-01 12:10:00,36.45,36.47,36.43,36.45,73878.0,28.0155,28.0308,28.0001,28.0155,73878.0
2016-11-01 12:20:00,36.46,36.47,36.4,36.41,95119.0,28.0231,28.0308,27.977,27.9847,95119.0
2016-11-01 12:30:00,36.41,36.46,36.4,36.44,457624.0,27.9847,28.0231,27.977,28.0078,457624.0
2016-11-01 12:40:00,36.44,36.45,36.39,36.4,95507.0,28.0078,28.0155,27.9693,27.977,95507.0
2016-11-01 12:50:00,36.39,36.44,36.38,36.43,183301.0,27.9693,28.0078,27.9617,28.0001,183301.0
2016-11-01 13:00:00,36.43,36.44,36.41,36.41,104395.0,28.0001,28.0078,27.9847,27.9847,104395.0
2016-11-01 13:10:00,36.41,36.43,36.39,36.39,72984.0,27.9847,28.0001,27.9693,27.9693,72984.0
2016-11-01 13:20:00,36.4,36.4,36.37,36.39,118095.0,27.977,27.977,27.954,27.9693,118095.0
2016-11-01 13:30:00,36.39,36.4,36.36,36.37,204055.0,27.9693,27.977,27.9463,27.954,204055.0
2016-11-01 13:40:00,36.36,36.37,36.32,36.34,78954.0,27.9463,27.954,27.9155,27.9309,78954.0
2016-11-01 13:50:00,36.35,36.36,36.33,36.34,60931.0,27.9386,27.9463,27.9232,27.9309,60931.0
2016-11-01 14:00:00,36.34,36.36,36.32,36.34,121475.0,27.9309,27.9463,27.9155,27.9309,121475.0
2016-11-01 14:10:00,36.34,36.35,36.28,36.31,250610.0,27.9309,27.9386,27.8848,27.9079,250610.0
2016-11-01 14:20:00,36.3,36.39,36.3,36.38,196668.0,27.9002,27.9693,27.9002,27.9617,196668.0
2016-11-01 14:30:00,36.37,36.4,36.35,36.39,138355.0,27.954,27.977,27.9386,27.9693,138355.0
2016-11-01 14:40:00,36.39,36.39,36.35,36.35,135341.0,27.9693,27.9693,27.9386,27.9386,135341.0
2016-11-01 14:50:00,36.35,36.39,36.35,36.36,122312.0,27.9386,27.9693,27.9386,27.9463,122312.0
2016-11-01 15:00:00,36.36,36.38,36.35,36.37,144428.0,27.9463,27.9617,27.9386,27.954,144428.0
2016-11-01 15:10:00,36.38,36.39,36.35,36.38,187931.0,27.9617,27.9693,27.9386,27.9617,187931.0
2016-11-01 15:20:00,36.38,36.39,36.37,36.39,179944.0,27.9617,27.9693,27.954,27.9693,179944.0
2016-11-01 15:30:00,36.39,36.41,36.37,36.41,197421.0,27.9693,27.9847,27.954,27.9847,197421.0
2016-11-01 15:40:00,36.41,36.44,36.39,36.44,400748.0,27.9847,28.0078,27.9693,28.0078,400748.0
2016-11-01 15:50:00,36.43,36.44,36.41,36.43,412755.0,28.0001,28.0078,27.9847,28.0001,412755.0
2016-11-02 09:30:00,36.38,36.39,36.31,36.38,255852.0,27.9617,27.9693,27.9079,27.9617,255852.0
2016-11-02 09:40:00,36.38,36.4,36.36,36.39,33858.0,27.9617,27.977,27.9463,27.9693,33858.0
2016-11-02 09:50:00,36.38,36.41,36.37,36.4,133273.0,27.9617,27.9847,27.954,27.977,133273.0
2016-11-02 10:00:00,36.39,36.41,36.37,36.39,119094.0,27.9693,27.9847,27.954,27.9693,119094.0
2016-11-02 10:10:00,36.38,36.41,36.36,36.37,103566.0,27.9617,27.9847,27.9463,27.954,103566.0
2016-11-02 10:20:00,36.37,36.38,36.33,36.35,102551.0,27.954,27.9617,27.9232,27.9386,102551.0
2016-11-02 10:30:00,36.35,36.36,36.27,36.33,201368.0,27.9386,27.9463,27.8771,27.9232,201368.0
2016-11-02 10:40:00,36.33,36.33,36.27,36.29,114925.0,27.9232,27.9232,27.8771,27.8925,114925.0
2016-11-02 10:50:00,36.3,36.3,36.24,36.25,45401.0,27.9002,27.9002,27.8541,27.8617,45401.0
2016-11-02 11:00:00,36.25,36.28,36.24,36.28,192788.0,27.8617,27.8848,27.8541,27.8848,192788.0
2016-11-02 11:10:00,36.27,36.32,36.26,36.3,111037.0,27.8771,27.9155,27.8694,27.9002,111037.0
2016-11-02 11:20:00,36.31,36.31,36.28,36.29,173654.0,27.9079,27.9079,27.8848,27.8925,173654.0
2016-11-02 11:30:00,36.29,36.3,36.23,36.25,114034.0,27.8925,27.9002,27.8464,27.8617,114034.0
2016-11-02 11:40:00,36.25,36.28,36.23,36.27,86595.0,27.8617,27.8848,27.8464,27.8771,86595.0
2016-11-02 11:50:00,36.26,36.27,36.23,36.24,91915.0,27.8694,27.8771,27.8464,27.8541,91915.0
2016-11-02 12:00:00,36.25,36.26,36.23,36.26,64473.0,27.8617,27.8694,27.8464,27.8694,64473.0
2016-11-02 12:10:00,36.26,36.28,36.25,36.27,48394.0,27.8694,27.8848,27.8617,27.8771,48394.0
2016-11-02 12:20:00,36.27,36.28,36.24,36.24,113102.0,27.8771,27.8848,27.8541,27.8541,113102.0
2016-11-02 12:30:00,36.24,36.25,36.21,36.23,81282.0,27.8541,27.8617,27.831,27.8464,81282.0
2016-11-02 12:40:00,36.23,36.25,36.22,36.24,160349.0,27.8464,27.8617,27.8387,27.8541,160349.0
2016-11-02 12:50:00,36.24,36.25,36.22,36.23,110373.0,27.8541,27.8617,27.8387,27.8464,110373.0
2016-11-02 13:00:00,36.23,36.25,36.2,36.2,114958.0,27.8464,27.8617,27.8233,27.8233,114958.0
2016-11-02 13:10:00,36.2,36.21,36.14,36.15,90255.0,27.8233,27.831,27.7772,27.7849,90255.0
2016-11-02 13:20:00,36.15,36.19,36.14,36.18,100873.0,27.7849,27.8156,27.7772,27.8079,100873.0
2016-11-02 13:30:00,36.18,36.2,36.15,36.15,237736.0,27.8079,27.8233,27.7849,27.7849,237736.0
2016-11-02 13:40:00,36.16,36.17,36.15,36.17,79907.0,27.7926,27.8002,27.7849,27.8002,79907.0
2016-11-02 13:50:00,36.16,36.19,36.16,36.17,91580.0,27.7926,27.8156,27.7926,27.8002,91580.0
2016-11-02 14:00:00,36.16,36.19,36.1,36.11,132545.0,27.7926,27.8156,27.7464,27.7541,132545.0
2016-11-02 14:10:00,36.11,36.17,36.1,36.16,169400.0,27.7541,27.8002,27.7464,27.7926,169400.0
2016-11-02 14:20:00,36.16,36.21,36.15,36.19,176353.0,27.7926,27.831,27.7849,27.8156,176353.0
2016-11-02 14:30:00,36.19,36.23,36.18,36.21,107696.0,27.8156,27.8464,27.8079,27.831,107696.0
2016-11-02 14:40:00,36.21,36.22,36.16,36.19,86281.0,27.831,27.8387,27.7926,27.8156,86281.0
2016-11-02 14:50:00,36.18,36.21,36.16,36.17,161642.0,27.8079,27.831,27.7926,27.8002,161642.0
2016-11-02 15:00:00,36.18,36.22,36.17,36.22,435694.0,27.8079,27.8387,27.8002,27.8387,435694.0
2016-11-02 15:10:00,36.22,36.22,36.16,36.17,123606.0,27.8387,27.8387,27.7926,27.8002,123606.0
2016-11-02 15:20:00,36.17,36.22,36.17,36.2,188365.0,27.8002,27.8387,27.8002,27.8233,188365.0
2016-11-02 15:30:00,36.2,36.21,36.17,36.18,143084.0,27.8233,27.831,27.8002,27.8079,143084.0
2016-11-02 15:40:00,36.17,36.2,36.17,36.19,216404.0,27.8002,27.8233,27.8002,27.8156,216404.0
2016-11-02 15:50:00,36.19,36.2,36.14,36.14,219101.0,27.8156,27.8233,27.7772,27.7772,219101.0
2016-11-03 09:30:00,36.3,36.31,36.26,36.31,223382.0,27.9002,27.9079,27.8694,27.9079,223382.0
2016-11-03 09:40:00,36.3,36.32,36.28,36.3,73077.0,27.9002,27.9155,27.8848,27.9002,73077.0
2016-11-03 09:50:00,36.3,36.3,36.27,36.29,63383.0,27.9002,27.9002,27.8771,27.8925,63383.0
2016-11-03 10:00:00,36.29,36.29,36.24,36.27,178082.0,27.8925,27.8925,27.8541,27.8771,178082.0
2016-11-03 10:10:00,36.26,36.27,36.21,36.24,133620.0,27.8694,27.8771,27.831,27.8541,133620.0
2016-11-03 10:20:00,36.24,36.3,36.24,36.29,132842.0,27.8541,27.9002,27.8541,27.8925,132842.0
2016-11-03 10:30:00,36.29,36.31,36.27,36.29,739554.0,27.8925,27.9079,27.8771,27.8925,739554.0
2016-11-03 10:40:00,36.28,36.31,36.27,36.29,163101.0,27.8848,27.9079,27.8771,27.8925,163101.0
2016-11-03 10:50:00,36.29,36.29,36.25,36.27,226991.0,27.8925,27.8925,27.8617,27.8771,226991.0
2016-11-03 11:00:00,36.27,36.28,36.24,36.26,133461.0,27.8771,27.8848,27.8541,27.8694,133461.0
2016-11-03 11:10:00,36.27,36.27,36.24,36.26,111990.0,27.8771,27.8771,27.8541,27.8694,111990.0
2016-11-03 11:20:00,36.26,36.28,36.25,36.26,134626.0,27.8694,27.8848,27.8617,27.8694,134626.0
2016-11-03 11:30:00,36.27,36.29,36.26,36.27,92977.0,27.8771,27.8925,27.8694,27.8771,92977.0
2016-11-03 11:40:00,36.27,36.28,36.24,36.26,128176.0,27.8771,27.8848,27.8541,27.8694,128176.0
2016-11-03 11:50:00,36.26,36.27,36.24,36.27,101448.0,27.8694,27.8771,27.8541,27.8771,101448.0
2016-11-03 12:00:00,36.27,36.28,36.24,36.24,98697.0,27.8771,27.8848,27.8541,27.8541,98697.0
2016-11-03 12:10:00,36.24,36.25,36.22,36.23,175619.0,27.8541,27.8617,27.8387,27.8464,175619.0
2016-11-03 12:20:00,36.22,36.24,36.19,36.21,153687.0,27.8387,27.8541,27.8156,27.831,153687.0
2016-11-03 12:30:00,36.2,36.21,36.16,36.17,104504.0,27.8233,27.831,27.7926,27.8002,104504.0
2016-11-03 12:40:00,36.16,36.19,36.13,36.15,112165.0,27.7926,27.8156,27.7695,27.7849,112165.0
2016-11-03 12:50:00,36.15,36.19,36.14,36.18,122007.0,27.7849,27.8156,27.7772,27.8079,122007.0
2016-11-03 13:00:00,36.17,36.18,36.16,36.18,153704.0,27.8002,27.8079,27.7926,27.8079,153704.0
2016-11-03 13:10:00,36.18,36.19,36.16,36.18,79088.0,27.8079,27.8156,27.7926,27.8079,79088.0
2016-11-03 13:20:00,36.17,36.2,36.15,36.19,102429.0,27.8002,27.8233,27.7849,27.8156,102429.0
2016-11-03 13:30:00,36.19,36.19,36.16,36.17,138642.0,27.8156,27.8156,27.7926,27.8002,138642.0
2016-11-03 13:40:00,36.18,36.19,36.16,36.18,55977.0,27.8079,27.8156,27.7926,27.8079,55977.0
2016-11-03 13:50:00,36.18,36.19,36.16,36.17,102696.0,27.8079,27.8156,27.7926,27.8002,102696.0
2016-11-03 14:00:00,36.18,36.2,36.16,36.2,113519.0,27.8079,27.8233,27.7926,27.8233,113519.0
2016-11-03 14:10:00,36.2,36.22,36.17,36.18,107450.0,27.8233,27.8387,27.8002,27.8079,107450.0
2016-11-03 14:20:00,36.17,36.19,36.16,36.17,142087.0,27.8002,27.8156,27.7926,27.8002,142087.0
2016-11-03 14:30:00,36.18,36.18,36.15,36.15,148368.0,27.8079,27.8079,27.7849,27.7849,148368.0
2016-11-03 14:40:00,36.16,36.16,36.13,36.15,81768.0,27.7926,27.7926,27.7695,27.7849,81768.0
2016-11-03 14:50:00,36.15,36.17,36.14,36.16,115453.0,27.7849,27.8002,27.7772,27.7926,115453.0
2016-11-03 15:00:00,36.16,36.17,36.13,36.14,189904.0,27.7926,27.8002,27.7695,27.7772,189904.0
2016-11-03 15:10:00,36.13,36.15,36.12,36.12,135787.0,27.7695,27.7849,27.7618,27.7618,135787.0
2016-11-03 15:20:00,36.13,36.15,36.12,36.14,253458.0,27.7695,27.7849,27.7618,27.7772,253458.0
2016-11-03 15:30:00,36.14,36.15,36.08,36.09,209688.0,27.7772,27.7849,27.7311,27.7388,209688.0
2016-11-03 15:40:00,36.09,36.11,36.08,36.09,359116.0,27.7388,27.7541,27.7311,27.7388,359116.0
2016-11-03 15:50:00,36.09,36.14,36.08,36.14,1074965.0,27.7388,27.7772,27.7311,27.7772,1074965.0
2016-11-04 09:30:00,35.93,35.93,35.86,35.9,226543.0,27.6158,27.6158,27.562,27.5927,226543.0
2016-11-04 09:40:00,35.89,35.9,35.86,35.87,68343.0,27.585,27.5927,27.562,27.5697,68343.0
2016-11-04 09:50:00,35.86,35.88,35.82,35.83,60592.0,27.562,27.5774,27.5312,27.5389,60592.0
2016-11-04 10:00:00,35.84,35.88,35.84,35.85,144811.0,27.5466,27.5774,27.5466,27.5543,144811.0
2016-11-04 10:10:00,35.85,35.88,35.84,35.86,102683.0,27.5543,27.5774,27.5466,27.562,102683.0
2016-11-04 10:20:00,35.86,35.9,35.85,35.88,175067.0,27.562,27.5927,27.5543,27.5774,175067.0
2016-11-04 10:30:00,35.87,35.94,35.86,35.94,177793.0,27.5697,27.6235,27.562,27.6235,177793.0
2016-11-04 10:40:00,35.93,35.95,35.92,35.94,132527.0,27.6158,27.6312,27.6081,27.6235,132527.0
2016-11-04 10:50:00,35.95,35.97,35.92,35.94,132537.0,27.6312,27.6465,27.6081,27.6235,132537.0
2016-11-04 11:00:00,35.94,36.01,35.94,35.97,94347.0,27.6235,27.6773,27.6235,27.6465,94347.0
2016-11-04 11:10:00,35.98,35.99,35.95,35.96,125190.0,27.6542,27.6619,27.6312,27.6388,125190.0
2016-11-04 11:20:00,35.97,35.97,35.94,35.96,155634.0,27.6465,27.6465,27.6235,27.6388,155634.0
2016-11-04 11:30:00,35.96,35.96,35.91,35.93,99860.0,27.6388,27.6388,27.6004,27.6158,99860.0
2016-11-04 11:40:00,35.93,35.95,35.92,35.94,69637.0,27.6158,27.6312,27.6081,27.6235,69637.0
2016-11-04 11:50:00,35.94,35.95,35.92,35.93,64608.0,27.6235,27.6312,27.6081,27.6158,64608.0
2016-11-04 12:00:00,35.94,35.98,35.93,35.97,74250.0,27.6235,27.6542,27.6158,27.6465,74250.0
2016-11-04 12:10:00,35.97,36.02,35.96,35.99,74343.0,27.6465,27.685,27.6388,27.6619,74343.0
2016-11-04 12:20:00,35.99,36.02,35.97,35.98,595112.0,27.6619,27.685,27.6465,27.6542,595112.0
2016-11-04 12:30:00,35.98,35.99,35.96,35.96,81879.0,27.6542,27.6619,27.6388,27.6388,81879.0
2016-11-04 12:40:00,35.97,35.98,35.95,35.97,195354.0,27.6465,27.6542,27.6312,27.6465,195354.0
2016-11-04 12:50:00,35.97,35.99,35.97,35.98,69761.0,27.6465,27.6619,27.6465,27.6542,69761.0
2016-11-04 13:00:00,35.98,35.99,35.97,35.99,95622.0,27.6542,27.6619,27.6465,27.6619,95622.0
2016-11-04 13:10:00,35.99,36.0,35.98,35.98,84648.0,27.6619,27.6696,27.6542,27.6542,84648.0
2016-11-04 13:20:00,35.98,35.99,35.96,35.97,74982.0,27.6542,27.6619,27.6388,27.6465,74982.0
2016-11-04 13:30:00,35.96,35.98,35.96,35.97,74113.0,27.6388,27.6542,27.6388,27.6465,74113.0
2016-11-04 13:40:00,35.97,35.97,35.95,35.96,247793.0,27.6465,27.6465,27.6312,27.6388,247793.0
2016-11-04 13:50:00,35.96,35.97,35.93,35.95,369845.0,27.6388,27.6465,27.6158,27.6312,369845.0
2016-11-04 14:00:00,35.95,35.95,35.92,35.93,341007.0,27.6312,27.6312,27.6081,27.6158,341007.0
2016-11-04 14:10:00,35.94,35.96,35.94,35.95,123032.0,27.6235,27.6388,27.6235,27.6312,123032.0
2016-11-04 14:20:00,35.95,35.95,35.92,35.94,62867.0,27.6312,27.6312,27.6081,27.6235,62867.0
2016-11-04 14:30:00,35.93,35.94,35.9,35.91,152860.0,27.6158,27.6235,27.5927,27.6004,152860.0
2016-11-04 14:40:00,35.91,35.92,35.86,35.87,269595.0,27.6004,27.6081,27.562,27.5697,269595.0
2016-11-04 14:50:00,35.87,35.89,35.86,35.87,189676.0,27.5697,27.585,27.562,27.5697,189676.0
2016-11-04 15:00:00,35.87,35.87,35.84,35.85,110135.0,27.5697,27.5697,27.5466,27.5543,110135.0
2016-11-04 15:10:00,35.84,35.88,35.84,35.87,116694.0,27.5466,27.5774,27.5466,27.5697,116694.0
2016-11-04 15:20:00,35.87,35.87,35.85,35.85,52943.0,27.5697,27.5697,27.5543,27.5543,52943.0
2016-11-04 15:30:00,35.86,35.86,35.81,35.84,229819.0,27.562,27.562,27.5236,27.5466,229819.0
2016-11-04 15:40:00,35.84,35.85,35.82,35.83,178008.0,27.5466,27.5543,27.5312,27.5389,178008.0
2016-11-04 15:50:00,35.84,35.84,35.81,35.82,357204.0,27.5466,27.5466,27.5236,27.5312,357204.0
2016-11-07 09:30:00,36.24,36.25,36.2,36.25,301656.0,27.8541,27.8617,27.8233,27.8617,301656.0
2016-11-07 09:40:00,36.25,36.27,36.21,36.22,63321.0,27.8617,27.8771,27.831,27.8387,63321.0
2016-11-07 09:50:00,36.22,36.22,36.19,36.2,83270.0,27.8387,27.8387,27.8156,27.8233,83270.0
2016-11-07 10:00:00,36.2,36.21,36.16,36.18,216016.0,27.8233,27.831,27.7926,27.8079,216016.0
2016-11-07 10:10:00,36.18,36.18,36.15,36.16,84599.0,27.8079,27.8079,27.7849,27.7926,84599.0
2016-11-07 10:20:00,36.16,36.17,36.16,36.16,68552.0,27.7926,27.8002,27.7926,27.7926,68552.0
2016-11-07 10:30:00,36.17,36.2,36.15,36.18,57585.0,27.8002,27.8233,27.7849,27.8079,57585.0
2016-11-07 10:40:00,36.17,36.19,36.17,36.19,95932.0,27.8002,27.8156,27.8002,27.8156,95932.0
2016-11-07 10:50:00,36.18,36.2,36.17,36.2,112329.0,27.8079,27.8233,27.8002,27.8233,112329.0
2016-11-07 11:00:00,36.2,36.22,36.19,36.21,96948.0,27.8233,27.8387,27.8156,27.831,96948.0
2016-11-07 11:10:00,36.2,36.23,36.2,36.23,112390.0,27.8233,27.8464,27.8233,27.8464,112390.0
2016-11-07 11:20:00,36.23,36.24,36.2,36.2,73359.0,27.8464,27.8541,27.8233,27.8233,73359.0
2016-11-07 11:30:00,36.21,36.24,36.2,36.23,149787.0,27.831,27.8541,27.8233,27.8464,149787.0
2016-11-07 11:40:00,36.24,36.26,36.23,36.25,33350.0,27.8541,27.8694,27.8464,27.8617,33350.0
2016-11-07 11:50:00,36.25,36.26,36.24,36.25,187579.0,27.8617,27.8694,27.8541,27.8617,187579.0
2016-11-07 12:00:00,36.25,36.27,36.24,36.25,71606.0,27.8617,27.8771,27.8541,27.8617,71606.0
2016-11-07 12:10:00,36.25,36.26,36.25,36.25,18565.0,27.8617,27.8694,27.8617,27.8617,18565.0
2016-11-07 12:20:00,36.26,36.26,36.24,36.25,96045.0,27.8694,27.8694,27.8541,27.8617,96045.0
2016-11-07 12:30:00,36.25,36.25,36.21,36.21,68922.0,27.8617,27.8617,27.831,27.831,68922.0
2016-11-07 12:40:00,36.21,36.24,36.21,36.24,168643.0,27.831,27.8541,27.831,27.8541,168643.0
2016-11-07 12:50:00,36.23,36.26,36.23,36.25,217027.0,27.8464,27.8694,27.8464,27.8617,217027.0
2016-11-07 13:00:00,36.26,36.26,36.24,36.25,41185.0,27.8694,27.8694,27.8541,27.8617,41185.0
2016-11-07 13:10:00,36.25,36.25,36.23,36.24,73555.0,27.8617,27.8617,27.8464,27.8541,73555.0
2016-11-07 13:20:00,36.24,36.24,36.22,36.23,75066.0,27.8541,27.8541,27.8387,27.8464,75066.0
2016-11-07 13:30:00,36.23,36.25,36.23,36.24,89076.0,27.8464,27.8617,27.8464,27.8541,89076.0
2016-11-07 13:40:00,36.24,36.25,36.24,36.25,68966.0,27.8541,27.8617,27.8541,27.8617,68966.0
2016-11-07 13:50:00,36.25,36.27,36.24,36.27,74145.0,27.8617,27.8771,27.8541,27.8771,74145.0
2016-11-07 14:00:00,36.26,36.27,36.25,36.26,67843.0,27.8694,27.8771,27.8617,27.8694,67843.0
2016-11-07 14:10:00,36.26,36.27,36.24,36.27,84955.0,27.8694,27.8771,27.8541,27.8771,84955.0
2016-11-07 14:20:00,36.27,36.27,36.25,36.26,191287.0,27.8771,27.8771,27.8617,27.8694,191287.0
2016-11-07 14:30:00,36.25,36.26,36.24,36.24,101583.0,27.8617,27.8694,27.8541,27.8541,101583.0
2016-11-07 14:40:00,36.25,36.25,36.21,36.23,110324.0,27.8617,27.8617,27.831,27.8464,110324.0
2016-11-07 14:50:00,36.23,36.24,36.22,36.23,56782.0,27.8464,27.8541,27.8387,27.8464,56782.0
2016-11-07 15:00:00,36.23,36.24,36.22,36.22,98606.0,27.8464,27.8541,27.8387,27.8387,98606.0
2016-11-07 15:10:00,36.22,36.25,36.22,36.24,60849.0,27.8387,27.8617,27.8387,27.8541,60849.0
2016-11-07 15:20:00,36.24,36.25,36.23,36.25,171049.0,27.8541,27.8617,27.8464,27.8617,171049.0
2016-11-07 15:30:00,36.24,36.26,36.23,36.24,140701.0,27.8541,27.8694,27.8464,27.8541,140701.0
2016-11-07 15:40:00,36.25,36.29,36.23,36.29,337432.0,27.8617,27.8925,27.8464,27.8925,337432.0
2016-11-07 15:50:00,36.29,36.31,36.28,36.3,169504.0,27.8925,27.9079,27.8848,27.9002,169504.0
2016-11-08 09:30:00,36.18,36.21,36.16,36.2,107029.0,27.8079,27.831,27.7926,27.8233,107029.0
2016-11-08 09:40:00,36.2,36.22,36.17,36.18,170459.0,27.8233,27.8387,27.8002,27.8079,170459.0
2016-11-08 09:50:00,36.17,36.18,36.15,36.17,31655.0,27.8002,27.8079,27.7849,27.8002,31655.0
2016-11-08 10:00:00,36.17,36.21,36.17,36.19,212072.0,27.8002,27.831,27.8002,27.8156,212072.0
2016-11-08 10:10:00,36.19,36.21,36.18,36.21,78444.0,27.8156,27.831,27.8079,27.831,78444.0
2016-11-08 10:20:00,36.21,36.23,36.2,36.23,109231.0,27.831,27.8464,27.8233,27.8464,109231.0
2016-11-08 10:30:00,36.23,36.26,36.22,36.26,259996.0,27.8464,27.8694,27.8387,27.8694,259996.0
2016-11-08 10:40:00,36.25,36.27,36.23,36.27,57679.0,27.8617,27.8771,27.8464,27.8771,57679.0
2016-11-08 10:50:00,36.27,36.28,36.25,36.28,61164.0,27.8771,27.8848,27.8617,27.8848,61164.0
2016-11-08 11:00:00,36.28,36.33,36.26,36.32,87057.0,27.8848,27.9232,27.8694,27.9155,87057.0
2016-11-08 11:10:00,36.31,36.37,36.3,36.36,98474.0,27.9079,27.954,27.9002,27.9463,98474.0
2016-11-08 11:20:00,36.35,36.39,36.34,36.34,119882.0,27.9386,27.9693,27.9309,27.9309,119882.0
2016-11-08 11:30:00,36.34,36.39,36.34,36.34,88223.0,27.9309,27.9693,27.9309,27.9309,88223.0
2016-11-08 11:40:00,36.34,36.35,36.33,36.33,60479.0,27.9309,27.9386,27.9232,27.9232,60479.0
2016-11-08 11:50:00,36.34,36.36,36.33,36.36,31955.0,27.9309,27.9463,27.9232,27.9463,31955.0
2016-11-08 12:00:00,36.36,36.38,36.35,36.37,98159.0,27.9463,27.9617,27.9386,27.954,98159.0
2016-11-08 12:10:00,36.38,36.42,36.37,36.42,84844.0,27.9617,27.9924,27.954,27.9924,84844.0
2016-11-08 12:20:00,36.41,36.44,36.41,36.42,80251.0,27.9847,28.0078,27.9847,27.9924,80251.0
2016-11-08 12:30:00,36.42,36.42,36.39,36.41,80404.0,27.9924,27.9924,27.9693,27.9847,80404.0
2016-11-08 12:40:00,36.41,36.46,36.4,36.45,56629.0,27.9847,28.0231,27.977,28.0155,56629.0
2016-11-08 12:50:00,36.45,36.49,36.45,36.49,60095.0,28.0155,28.0462,28.0155,28.0462,60095.0
2016-11-08 13:00:00,36.49,36.5,36.44,36.45,286922.0,28.0462,28.0539,28.0078,28.0155,286922.0
2016-11-08 13:10:00,36.45,36.47,36.42,36.44,45732.0,28.0155,28.0308,27.9924,28.0078,45732.0
2016-11-08 13:20:00,36.45,36.46,36.43,36.46,41704.0,28.0155,28.0231,28.0001,28.0231,41704.0
2016-11-08 13:30:00,36.45,36.46,36.44,36.45,107206.0,28.0155,28.0231,28.0078,28.0155,107206.0
2016-11-08 13:40:00,36.45,36.47,36.44,36.45,34428.0,28.0155,28.0308,28.0078,28.0155,34428.0
2016-11-08 13:50:00,36.45,36.45,36.42,36.44,26395.0,28.0155,28.0155,27.9924,28.0078,26395.0
2016-11-08 14:00:00,36.44,36.44,36.41,36.41,113848.0,28.0078,28.0078,27.9847,27.9847,113848.0
2016-11-08 14:10:00,36.41,36.42,36.37,36.39,97976.0,27.9847,27.9924,27.954,27.9693,97976.0
2016-11-08 14:20:00,36.39,36.41,36.39,36.41,84768.0,27.9693,27.9847,27.9693,27.9847,84768.0
2016-11-08 14:30:00,36.4,36.41,36.38,36.39,110531.0,27.977,27.9847,27.9617,27.9693,110531.0
2016-11-08 14:40:00,36.39,36.4,36.35,36.39,189348.0,27.9693,27.977,27.9386,27.9693,189348.0
2016-11-08 14:50:00,36.38,36.41,36.38,36.4,154580.0,27.9617,27.9847,27.9617,27.977,154580.0
2016-11-08 15:00:00,36.41,36.44,36.39,36.44,134475.0,27.9847,28.0078,27.9693,28.0078,134475.0
2016-11-08 15:10:00,36.44,36.45,36.4,36.41,108833.0,28.0078,28.0155,27.977,27.9847,108833.0
2016-11-08 15:20:00,36.41,36.44,36.41,36.43,135855.0,27.9847,28.0078,27.9847,28.0001,135855.0
2016-11-08 15:30:00,36.43,36.47,36.42,36.47,135839.0,28.0001,28.0308,27.9924,28.0308,135839.0
2016-11-08 15:40:00,36.46,36.47,36.44,36.45,291747.0,28.0231,28.0308,28.0078,28.0155,291747.0
2016-11-08 15:50:00,36.45,36.45,36.39,36.41,452857.0,28.0155,28.0155,27.9693,27.9847,452857.0
2016-11-09 09:30:00,36.02,36.21,36.02,36.13,768021.0,27.685,27.831,27.685,27.7695,768021.0
2016-11-09 09:40:00,36.12,36.23,36.08,36.22,386500.0,27.7618,27.8464,27.7311,27.8387,386500.0
2016-11-09 09:50:00,36.21,36.25,36.18,36.2,241486.0,27.831,27.8617,27.8079,27.8233,241486.0
2016-11-09 10:00:00,36.21,36.21,36.13,36.13,533564.0,27.831,27.831,27.7695,27.7695,533564.0
2016-11-09 10:10:00,36.13,36.16,36.07,36.08,265989.0,27.7695,27.7926,27.7234,27.7311,265989.0
2016-11-09 10:20:00,36.07,36.13,36.07,36.12,185148.0,27.7234,27.7695,27.7234,27.7618,185148.0
2016-11-09 10:30:00,36.12,36.12,36.05,36.07,125503.0,27.7618,27.7618,27.708,27.7234,125503.0
2016-11-09 10:40:00,36.07,36.13,36.05,36.1,127643.0,27.7234,27.7695,27.708,27.7464,127643.0
2016-11-09 10:50:00,36.09,36.2,36.09,36.19,103696.0,27.7388,27.8233,27.7388,27.8156,103696.0
2016-11-09 11:00:00,36.19,36.27,36.18,36.25,173804.0,27.8156,27.8771,27.8079,27.8617,173804.0
2016-11-09 11:10:00,36.25,36.33,36.25,36.32,167628.0,27.8617,27.9232,27.8617,27.9155,167628.0
2016-11-09 11:20:00,36.33,36.38,36.3,36.36,150315.0,27.9232,27.9617,27.9002,27.9463,150315.0
2016-11-09 11:30:00,36.37,36.44,36.37,36.41,242255.0,27.954,28.0078,27.954,27.9847,242255.0
2016-11-09 11:40:00,36.41,36.45,36.38,36.44,132670.0,27.9847,28.0155,27.9617,28.0078,132670.0
2016-11-09 11:50:00,36.44,36.5,36.43,36.45,137042.0,28.0078,28.0539,28.0001,28.0155,137042.0
2016-11-09 12:00:00,36.45,36.47,36.38,36.39,245494.0,28.0155,28.0308,27.9617,27.9693,245494.0
2016-11-09 12:10:00,36.39,36.42,36.37,36.4,160631.0,27.9693,27.9924,27.954,27.977,160631.0
2016-11-09 12:20:00,36.39,36.41,36.37,36.4,164528.0,27.9693,27.9847,27.954,27.977,164528.0
2016-11-09 12:30:00,36.41,36.42,36.38,36.38,289754.0,27.9847,27.9924,27.9617,27.9617,289754.0
2016-11-09 12:40:00,36.38,36.4,36.35,36.36,140613.0,27.9617,27.977,27.9386,27.9463,140613.0
2016-11-09 12:50:00,36.36,36.39,36.33,36.39,274713.0,27.9463,27.9693,27.9232,27.9693,274713.0
2016-11-09 13:00:00,36.38,36.41,36.37,36.38,194487.0,27.9617,27.9847,27.954,27.9617,194487.0
2016-11-09 13:10:00,36.37,36.42,36.36,36.38,151306.0,27.954,27.9924,27.9463,27.9617,151306.0
2016-11-09 13:20:00,36.37,36.37,36.3,36.33,163183.0,27.954,27.954,27.9002,27.9232,163183.0
2016-11-09 13:30:00,36.32,36.36,36.31,36.35,139147.0,27.9155,27.9463,27.9079,27.9386,139147.0
2016-11-09 13:40:00,36.36,36.41,36.35,36.4,194913.0,27.9463,27.9847,27.9386,27.977,194913.0
2016-11-09 13:50:00,36.4,36.4,36.35,36.36,154825.0,27.977,27.977,27.9386,27.9463,154825.0
2016-11-09 14:00:00,36.36,36.38,36.35,36.37,83727.0,27.9463,27.9617,27.9386,27.954,83727.0
2016-11-09 14:10:00,36.36,36.4,36.36,36.38,145297.0,27.9463,27.977,27.9463,27.9617,145297.0
2016-11-09 14:20:00,36.39,36.41,36.38,36.39,234623.0,27.9693,27.9847,27.9617,27.9693,234623.0
2016-11-09 14:30:00,36.39,36.44,36.38,36.44,349577.0,27.9693,28.0078,27.9617,28.0078,349577.0
2016-11-09 14:40:00,36.44,36.46,36.43,36.45,301328.0,28.0078,28.0231,28.0001,28.0155,301328.0
2016-11-09 14:50:00,36.44,36.44,36.4,36.41,240111.0,28.0078,28.0078,27.977,27.9847,240111.0
2016-11-09 15:00:00,36.41,36.44,36.41,36.44,149559.0,27.9847,28.0078,27.9847,28.0078,149559.0
2016-11-09 15:10:00,36.44,36.49,36.43,36.48,205627.0,28.0078,28.0462,28.0001,28.0385,205627.0
2016-11-09 15:20:00,36.49,36.49,36.45,36.45,192321.0,28.0462,28.0462,28.0155,28.0155,192321.0
2016-11-09 15:30:00,36.45,36.47,36.4,36.4,314956.0,28.0155,28.0308,27.977,27.977,314956.0
2016-11-09 15:40:00,36.4,36.41,36.36,36.39,234820.0,27.977,27.9847,27.9463,27.9693,234820.0
2016-11-09 15:50:00,36.4,36.42,36.33,36.33,474849.0,27.977,27.9924,27.9232,27.9232,474849.0
2016-11-10 09:30:00,36.34,36.38,36.31,36.35,456957.0,27.9309,27.9617,27.9079,27.9386,456957.0
2016-11-10 09:40:00,36.36,36.41,36.36,36.37,247168.0,27.9463,27.9847,27.9463,27.954,247168.0
2016-11-10 09:50:00,36.38,36.38,36.25,36.27,84161.0,27.9617,27.9617,27.8617,27.8771,84161.0
2016-11-10 10:00:00,36.27,36.29,36.2,36.2,183345.0,27.8771,27.8925,27.8233,27.8233,183345.0
2016-11-10 10:10:00,36.21,36.23,36.14,36.18,231918.0,27.831,27.8464,27.7772,27.8079,231918.0
2016-11-10 10:20:00,36.19,36.21,36.16,36.17,134495.0,27.8156,27.831,27.7926,27.8002,134495.0
2016-11-10 10:30:00,36.17,36.19,36.06,36.07,119289.0,27.8002,27.8156,27.7157,27.7234,119289.0
2016-11-10 10:40:00,36.06,36.16,36.05,36.12,142772.0,27.7157,27.7926,27.708,27.7618,142772.0
2016-11-10 10:50:00,36.12,36.14,36.03,36.03,134474.0,27.7618,27.7772,27.6926,27.6926,134474.0
2016-11-10 11:00:00,36.03,36.07,35.99,36.01,209223.0,27.6926,27.7234,27.6619,27.6773,209223.0
2016-11-10 11:10:00,36.0,36.06,35.97,36.06,165412.0,27.6696,27.7157,27.6465,27.7157,165412.0
2016-11-10 11:20:00,36.06,36.15,36.06,36.13,168806.0,27.7157,27.7849,27.7157,27.7695,168806.0
2016-11-10 11:30:00,36.13,36.15,36.1,36.11,213990.0,27.7695,27.7849,27.7464,27.7541,213990.0
2016-11-10 11:40:00,36.11,36.22,36.11,36.18,144209.0,27.7541,27.8387,27.7541,27.8079,144209.0
2016-11-10 11:50:00,36.18,36.19,36.11,36.14,138362.0,27.8079,27.8156,27.7541,27.7772,138362.0
2016-11-10 12:00:00,36.14,36.2,36.13,36.17,283623.0,27.7772,27.8233,27.7695,27.8002,283623.0
2016-11-10 12:10:00,36.17,36.22,36.17,36.2,111704.0,27.8002,27.8387,27.8002,27.8233,111704.0
2016-11-10 12:20:00,36.2,36.23,36.18,36.22,81262.0,27.8233,27.8464,27.8079,27.8387,81262.0
2016-11-10 12:30:00,36.23,36.23,36.2,36.21,50358.0,27.8464,27.8464,27.8233,27.831,50358.0
2016-11-10 12:40:00,36.2,36.22,36.17,36.22,83469.0,27.8233,27.8387,27.8002,27.8387,83469.0
2016-11-10 12:50:00,36.21,36.29,36.2,36.27,140851.0,27.831,27.8925,27.8233,27.8771,140851.0
2016-11-10 13:00:00,36.28,36.29,36.25,36.29,56128.0,27.8848,27.8925,27.8617,27.8925,56128.0
2016-11-10 13:10:00,36.29,36.31,36.25,36.28,62847.0,27.8925,27.9079,27.8617,27.8848,62847.0
2016-11-10 13:20:00,36.29,36.32,36.25,36.28,82664.0,27.8925,27.9155,27.8617,27.8848,82664.0
2016-11-10 13:30:00,36.28,36.31,36.26,36.29,103992.0,27.8848,27.9079,27.8694,27.8925,103992.0
2016-11-10 13:40:00,36.29,36.33,36.27,36.32,72638.0,27.8925,27.9232,27.8771,27.9155,72638.0
2016-11-10 13:50:00,36.32,36.37,36.31,36.34,86228.0,27.9155,27.954,27.9079,27.9309,86228.0
2016-11-10 14:00:00,36.35,36.37,36.33,36.35,196906.0,27.9386,27.954,27.9232,27.9386,196906.0
2016-11-10 14:10:00,36.34,36.36,36.3,36.33,99274.0,27.9309,27.9463,27.9002,27.9232,99274.0
2016-11-10 14:20:00,36.33,36.34,36.3,36.31,210667.0,27.9232,27.9309,27.9002,27.9079,210667.0
2016-11-10 14:30:00,36.31,36.32,36.24,36.28,108378.0,27.9079,27.9155,27.8541,27.8848,108378.0
2016-11-10 14:40:00,36.29,36.31,36.26,36.28,75955.0,27.8925,27.9079,27.8694,27.8848,75955.0
2016-11-10 14:50:00,36.29,36.3,36.26,36.28,100019.0,27.8925,27.9002,27.8694,27.8848,100019.0
2016-11-10 15:00:00,36.28,36.3,36.25,36.27,109227.0,27.8848,27.9002,27.8617,27.8771,109227.0
2016-11-10 15:10:00,36.27,36.28,36.25,36.26,87409.0,27.8771,27.8848,27.8617,27.8694,87409.0
2016-11-10 15:20:00,36.25,36.26,36.23,36.24,189779.0,27.8617,27.8694,27.8464,27.8541,189779.0
2016-11-10 15:30:00,36.23,36.24,36.18,36.2,208656.0,27.8464,27.8541,27.8079,27.8233,208656.0
2016-11-10 15:40:00,36.19,36.22,36.16,36.21,161843.0,27.8156,27.8387,27.7926,27.831,161843.0
2016-11-10 15:50:00,36.22,36.23,36.19,36.22,570242.0,27.8387,27.8464,27.8156,27.8387,570242.0
2016-11-11 09:30:00,36.02,36.07,35.98,36.0,210009.0,27.685,27.7234,27.6542,27.6696,210009.0
2016-11-11 09:40:00,36.0,36.03,35.96,35.97,110640.0,27.6696,27.6926,27.6388,27.6465,110640.0
2016-11-11 09:50:00,35.97,36.01,35.93,35.96,68093.0,27.6465,27.6773,27.6158,27.6388,68093.0
2016-11-11 10:00:00,35.96,35.98,35.94,35.97,148084.0,27.6388,27.6542,27.6235,27.6465,148084.0
2016-11-11 10:10:00,35.97,36.0,35.95,35.95,143659.0,27.6465,27.6696,27.6312,27.6312,143659.0
2016-11-11 10:20:00,35.95,35.97,35.89,35.91,179880.0,27.6312,27.6465,27.585,27.6004,179880.0
2016-11-11 10:30:00,35.92,35.94,35.89,35.9,158897.0,27.6081,27.6235,27.585,27.5927,158897.0
2016-11-11 10:40:00,35.9,35.92,35.85,35.86,139441.0,27.5927,27.6081,27.5543,27.562,139441.0
2016-11-11 10:50:00,35.85,35.86,35.81,35.82,118175.0,27.5543,27.562,27.5236,27.5312,118175.0
2016-11-11 11:00:00,35.81,35.83,35.79,35.81,155335.0,27.5236,27.5389,27.5082,27.5236,155335.0
2016-11-11 11:10:00,35.81,35.82,35.77,35.79,150793.0,27.5236,27.5312,27.4928,27.5082,150793.0
2016-11-11 11:20:00,35.78,35.81,35.76,35.8,153698.0,27.5005,27.5236,27.4851,27.5159,153698.0
2016-11-11 11:30:00,35.8,35.88,35.8,35.87,158118.0,27.5159,27.5774,27.5159,27.5697,158118.0
2016-11-11 11:40:00,35.87,35.9,35.84,35.85,220605.0,27.5697,27.5927,27.5466,27.5543,220605.0
2016-11-11 11:50:00,35.85,35.91,35.84,35.9,70584.0,27.5543,27.6004,27.5466,27.5927,70584.0
2016-11-11 12:00:00,35.89,35.94,35.88,35.94,115505.0,27.585,27.6235,27.5774,27.6235,115505.0
2016-11-11 12:10:00,35.94,35.98,35.92,35.98,163746.0,27.6235,27.6542,27.6081,27.6542,163746.0
2016-11-11 12:20:00,35.96,35.97,35.94,35.95,66792.0,27.6388,27.6465,27.6235,27.6312,66792.0
2016-11-11 12:30:00,35.95,35.99,35.95,35.98,111416.0,27.6312,27.6619,27.6312,27.6542,111416.0
2016-11-11 12:40:00,35.98,36.0,35.96,35.97,148229.0,27.6542,27.6696,27.6388,27.6465,148229.0
2016-11-11 12:50:00,35.96,35.98,35.95,35.96,211904.0,27.6388,27.6542,27.6312,27.6388,211904.0
2016-11-11 13:00:00,35.96,35.97,35.95,35.95,102661.0,27.6388,27.6465,27.6312,27.6312,102661.0
2016-11-11 13:10:00,35.96,35.97,35.94,35.95,105117.0,27.6388,27.6465,27.6235,27.6312,105117.0
2016-11-11 13:20:00,35.95,35.97,35.94,35.96,108298.0,27.6312,27.6465,27.6235,27.6388,108298.0
2016-11-11 13:30:00,35.96,35.97,35.91,35.92,112326.0,27.6388,27.6465,27.6004,27.6081,112326.0
2016-11-11 13:40:00,35.91,35.94,35.91,35.93,74773.0,27.6004,27.6235,27.6004,27.6158,74773.0
2016-11-11 13:50:00,35.92,35.95,35.91,35.91,332854.0,27.6081,27.6312,27.6004,27.6004,332854.0
2016-11-11 14:00:00,35.91,35.93,35.89,35.93,163443.0,27.6004,27.6158,27.585,27.6158,163443.0
2016-11-11 14:10:00,35.92,35.95,35.91,35.95,108040.0,27.6081,27.6312,27.6004,27.6312,108040.0
2016-11-11 14:20:00,35.95,35.95,35.89,35.9,213968.0,27.6312,27.6312,27.585,27.5927,213968.0
2016-11-11 14:30:00,35.9,35.91,35.89,35.89,154391.0,27.5927,27.6004,27.585,27.585,154391.0
2016-11-11 14:40:00,35.9,35.91,35.88,35.89,119371.0,27.5927,27.6004,27.5774,27.585,119371.0
2016-11-11 14:50:00,35.89,35.9,35.87,35.88,75286.0,27.585,27.5927,27.5697,27.5774,75286.0
2016-11-11 15:00:00,35.88,35.9,35.87,35.9,113277.0,27.5774,27.5927,27.5697,27.5927,113277.0
2016-11-11 15:10:00,35.9,35.92,35.89,35.89,129913.0,27.5927,27.6081,27.585,27.585,129913.0
2016-11-11 15:20:00,35.9,35.91,35.89,35.9,180340.0,27.5927,27.6004,27.585,27.5927,180340.0
2016-11-11 15:30:00,35.91,35.92,35.9,35.91,215949.0,27.6004,27.6081,27.5927,27.6004,215949.0
2016-11-11 15:40:00,35.91,35.94,35.9,35.93,168959.0,27.6004,27.6235,27.5927,27.6158,168959.0
2016-11-11 15:50:00,35.93,35.96,35.92,35.93,309971.0,27.6158,27.6388,27.6081,27.6158,309971.0
2016-11-14 09:30:00,35.68,35.74,35.66,35.67,231774.0,27.4236,27.4698,27.4083,27.4159,231774.0
2016-11-14 09:40:00,35.66,35.7,35.65,35.67,81653.0,27.4083,27.439,27.4006,27.4159,81653.0
2016-11-14 09:50:00,35.68,35.69,35.63,35.63,59593.0,27.4236,27.4313,27.3852,27.3852,59593.0
2016-11-14 10:00:00,35.64,35.7,35.63,35.66,404138.0,27.3929,27.439,27.3852,27.4083,404138.0
2016-11-14 10:10:00,35.67,35.73,35.66,35.71,605786.0,27.4159,27.4621,27.4083,27.4467,605786.0
2016-11-14 10:20:00,35.71,35.72,35.66,35.68,114172.0,27.4467,27.4544,27.4083,27.4236,114172.0
2016-11-14 10:30:00,35.68,35.72,35.67,35.7,205621.0,27.4236,27.4544,27.4159,27.439,205621.0
2016-11-14 10:40:00,35.7,35.71,35.66,35.67,95595.0,27.439,27.4467,27.4083,27.4159,95595.0
2016-11-14 10:50:00,35.67,35.68,35.63,35.64,82554.0,27.4159,27.4236,27.3852,27.3929,82554.0
2016-11-14 11:00:00,35.64,35.65,35.62,35.64,127511.0,27.3929,27.4006,27.3775,27.3929,127511.0
2016-11-14 11:10:00,35.64,35.67,35.64,35.67,199092.0,27.3929,27.4159,27.3929,27.4159,199092.0
2016-11-14 11:20:00,35.67,35.67,35.64,35.66,301364.0,27.4159,27.4159,27.3929,27.4083,301364.0
2016-11-14 11:30:00,35.66,35.68,35.62,35.67,135433.0,27.4083,27.4236,27.3775,27.4159,135433.0
2016-11-14 11:40:00,35.67,35.69,35.65,35.68,143139.0,27.4159,27.4313,27.4006,27.4236,143139.0
2016-11-14 11:50:00,35.67,35.69,35.65,35.66,96624.0,27.4159,27.4313,27.4006,27.4083,96624.0
2016-11-14 12:00:00,35.67,35.68,35.64,35.64,70088.0,27.4159,27.4236,27.3929,27.3929,70088.0
2016-11-14 12:10:00,35.65,35.66,35.63,35.65,84837.0,27.4006,27.4083,27.3852,27.4006,84837.0
2016-11-14 12:20:00,35.66,35.67,35.63,35.66,109310.0,27.4083,27.4159,27.3852,27.4083,109310.0
2016-11-14 12:30:00,35.66,35.69,35.65,35.69,119441.0,27.4083,27.4313,27.4006,27.4313,119441.0
2016-11-14 12:40:00,35.69,35.7,35.67,35.69,90980.0,27.4313,27.439,27.4159,27.4313,90980.0
2016-11-14 12:50:00,35.69,35.7,35.67,35.69,62169.0,27.4313,27.439,27.4159,27.4313,62169.0
2016-11-14 13:00:00,35.69,35.72,35.66,35.72,72468.0,27.4313,27.4544,27.4083,27.4544,72468.0
2016-11-14 13:10:00,35.72,35.75,35.71,35.73,84378.0,27.4544,27.4774,27.4467,27.4621,84378.0
2016-11-14 13:20:00,35.74,35.76,35.73,35.75,1303503.0,27.4698,27.4851,27.4621,27.4774,1303503.0
2016-11-14 13:30:00,35.76,35.79,35.74,35.75,133022.0,27.4851,27.5082,27.4698,27.4774,133022.0
2016-11-14 13:40:00,35.74,35.75,35.71,35.73,254759.0,27.4698,27.4774,27.4467,27.4621,254759.0
2016-11-14 13:50:00,35.74,35.75,35.71,35.73,111332.0,27.4698,27.4774,27.4467,27.4621,111332.0
2016-11-14 14:00:00,35.74,35.74,35.71,35.73,103406.0,27.4698,27.4698,27.4467,27.4621,103406.0
2016-11-14 14:10:00,35.72,35.75,35.72,35.74,84393.0,27.4544,27.4774,27.4544,27.4698,84393.0
2016-11-14 14:20:00,35.73,35.74,35.7,35.7,153019.0,27.4621,27.4698,27.439,27.439,153019.0
2016-11-14 14:30:00,35.71,35.72,35.69,35.71,68116.0,27.4467,27.4544,27.4313,27.4467,68116.0
2016-11-14 14:40:00,35.71,35.72,35.68,35.72,94451.0,27.4467,27.4544,27.4236,27.4544,94451.0
2016-11-14 14:50:00,35.72,35.76,35.71,35.76,169307.0,27.4544,27.4851,27.4467,27.4851,169307.0
2016-11-14 15:00:00,35.76,35.77,35.73,35.74,315147.0,27.4851,27.4928,27.4621,27.4698,315147.0
2016-11-14 15:10:00,35.74,35.78,35.74,35.78,180718.0,27.4698,27.5005,27.4698,27.5005,180718.0
2016-11-14 15:20:00,35.77,35.78,35.76,35.77,249682.0,27.4928,27.5005,27.4851,27.4928,249682.0
2016-11-14 15:30:00,35.78,35.79,35.77,35.78,338798.0,27.5005,27.5082,27.4928,27.5005,338798.0
2016-11-14 15:40:00,35.77,35.78,35.73,35.73,402603.0,27.4928,27.5005,27.4621,27.4621,402603.0
2016-11-14 15:50:00,35.73,35.78,35.73,35.78,373361.0,27.4621,27.5005,27.4621,27.5005,373361.0
2016-11-15 09:30:00,35.73,35.74,35.68,35.72,338496.0,27.4621,27.4698,27.4236,27.4544,338496.0
2016-11-15 09:40:00,35.73,35.73,35.69,35.71,203133.0,27.4621,27.4621,27.4313,27.4467,203133.0
2016-11-15 09:50:00,35.7,35.73,35.7,35.71,283099.0,27.439,27.4621,27.439,27.4467,283099.0
2016-11-15 10:00:00,35.72,35.79,35.71,35.78,285796.0,27.4544,27.5082,27.4467,27.5005,285796.0
2016-11-15 10:10:00,35.79,35.84,35.79,35.83,153068.0,27.5082,27.5466,27.5082,27.5389,153068.0
2016-11-15 10:20:00,35.82,35.84,35.77,35.77,143050.0,27.5312,27.5466,27.4928,27.4928,143050.0
2016-11-15 10:30:00,35.78,35.79,35.76,35.76,118940.0,27.5005,27.5082,27.4851,27.4851,118940.0
2016-11-15 10:40:00,35.76,35.8,35.75,35.79,167784.0,27.4851,27.5159,27.4774,27.5082,167784.0
2016-11-15 10:50:00,35.78,35.79,35.76,35.78,147318.0,27.5005,27.5082,27.4851,27.5005,147318.0
2016-11-15 11:00:00,35.78,35.81,35.77,35.8,186833.0,27.5005,27.5236,27.4928,27.5159,186833.0
2016-11-15 11:10:00,35.81,35.83,35.8,35.8,189384.0,27.5236,27.5389,27.5159,27.5159,189384.0
2016-11-15 11:20:00,35.81,35.85,35.8,35.85,135325.0,27.5236,27.5543,27.5159,27.5543,135325.0
2016-11-15 11:30:00,35.85,35.85,35.82,35.83,163128.0,27.5543,27.5543,27.5312,27.5389,163128.0
2016-11-15 11:40:00,35.83,35.83,35.8,35.81,169901.0,27.5389,27.5389,27.5159,27.5236,169901.0
2016-11-15 11:50:00,35.8,35.82,35.8,35.82,107980.0,27.5159,27.5312,27.5159,27.5312,107980.0
2016-11-15 12:00:00,35.82,35.85,35.81,35.84,120006.0,27.5312,27.5543,27.5236,27.5466,120006.0
2016-11-15 12:10:00,35.84,35.85,35.82,35.83,91308.0,27.5466,27.5543,27.5312,27.5389,91308.0
2016-11-15 12:20:00,35.83,35.83,35.82,35.82,80052.0,27.5389,27.5389,27.5312,27.5312,80052.0
2016-11-15 12:30:00,35.82,35.84,35.81,35.84,152667.0,27.5312,27.5466,27.5236,27.5466,152667.0
2016-11-15 12:40:00,35.84,35.85,35.82,35.83,140862.0,27.5466,27.5543,27.5312,27.5389,140862.0
2016-11-15 12:50:00,35.83,35.84,35.82,35.83,313095.0,27.5389,27.5466,27.5312,27.5389,313095.0
2016-11-15 13:00:00,35.83,35.84,35.82,35.83,226704.0,27.5389,27.5466,27.5312,27.5389,226704.0
2016-11-15 13:10:00,35.83,35.84,35.82,35.83,605394.0,27.5389,27.5466,27.5312,27.5389,605394.0
2016-11-15 13:20:00,35.83,35.84,35.82,35.82,100398.0,27.5389,27.5466,27.5312,27.5312,100398.0
2016-11-15 13:30:00,35.83,35.84,35.82,35.84,99378.0,27.5389,27.5466,27.5312,27.5466,99378.0
2016-11-15 13:40:00,35.84,35.85,35.83,35.84,108749.0,27.5466,27.5543,27.5389,27.5466,108749.0
2016-11-15 13:50:00,35.84,35.84,35.83,35.84,210527.0,27.5466,27.5466,27.5389,27.5466,210527.0
2016-11-15 14:00:00,35.84,35.85,35.81,35.82,100358.0,27.5466,27.5543,27.5236,27.5312,100358.0
2016-11-15 14:10:00,35.82,35.86,35.82,35.86,135405.0,27.5312,27.562,27.5312,27.562,135405.0
2016-11-15 14:20:00,35.86,35.87,35.85,35.86,1111757.0,27.562,27.5697,27.5543,27.562,1111757.0
2016-11-15 14:30:00,35.86,35.91,35.86,35.91,237501.0,27.562,27.6004,27.562,27.6004,237501.0
2016-11-15 14:40:00,35.9,35.92,35.89,35.91,151385.0,27.5927,27.6081,27.585,27.6004,151385.0
2016-11-15 14:50:00,35.91,35.94,35.91,35.92,408758.0,27.6004,27.6235,27.6004,27.6081,408758.0
2016-11-15 15:00:00,35.92,35.95,35.9,35.92,333383.0,27.6081,27.6312,27.5927,27.6081,333383.0
2016-11-15 15:10:00,35.91,35.92,35.89,35.9,264593.0,27.6004,27.6081,27.585,27.5927,264593.0
2016-11-15 15:20:00,35.9,35.93,35.89,35.93,211570.0,27.5927,27.6158,27.585,27.6158,211570.0
2016-11-15 15:30:00,35.93,35.94,35.91,35.94,464067.0,27.6158,27.6235,27.6004,27.6235,464067.0
2016-11-15 15:40:00,35.94,35.96,35.93,35.95,276290.0,27.6235,27.6388,27.6158,27.6312,276290.0
2016-11-15 15:50:00,35.95,35.99,35.93,35.99,517252.0,27.6312,27.6619,27.6158,27.6619,517252.0
2016-11-16 09:30:00,35.68,35.72,35.65,35.71,333452.0,27.4236,27.4544,27.4006,27.4467,333452.0
2016-11-16 09:40:00,35.72,35.73,35.7,35.72,119968.0,27.4544,27.4621,27.439,27.4544,119968.0
2016-11-16 09:50:00,35.72,35.72,35.67,35.67,134781.0,27.4544,27.4544,27.4159,27.4159,134781.0
2016-11-16 10:00:00,35.67,35.72,35.67,35.71,277848.0,27.4159,27.4544,27.4159,27.4467,277848.0
2016-11-16 10:10:00,35.71,35.74,35.71,35.72,232600.0,27.4467,27.4698,27.4467,27.4544,232600.0
2016-11-16 10:20:00,35.73,35.77,35.72,35.72,207818.0,27.4621,27.4928,27.4544,27.4544,207818.0
2016-11-16 10:30:00,35.73,35.77,35.7,35.75,200186.0,27.4621,27.4928,27.439,27.4774,200186.0
2016-11-16 10:40:00,35.76,35.77,35.7,35.7,332384.0,27.4851,27.4928,27.439,27.439,332384.0
2016-11-16 10:50:00,35.71,35.71,35.66,35.67,221232.0,27.4467,27.4467,27.4083,27.4159,221232.0
2016-11-16 11:00:00,35.67,35.68,35.62,35.65,154181.0,27.4159,27.4236,27.3775,27.4006,154181.0
2016-11-16 11:10:00,35.64,35.7,35.64,35.68,103186.0,27.3929,27.439,27.3929,27.4236,103186.0
2016-11-16 11:20:00,35.67,35.69,35.63,35.69,111975.0,27.4159,27.4313,27.3852,27.4313,111975.0
2016-11-16 11:30:00,35.68,35.71,35.66,35.69,193807.0,27.4236,27.4467,27.4083,27.4313,193807.0
2016-11-16 11:40:00,35.69,35.7,35.65,35.7,205553.0,27.4313,27.439,27.4006,27.439,205553.0
2016-11-16 11:50:00,35.7,35.71,35.67,35.7,293062.0,27.439,27.4467,27.4159,27.439,293062.0
2016-11-16 12:00:00,35.69,35.71,35.69,35.7,368825.0,27.4313,27.4467,27.4313,27.439,368825.0
2016-11-16 12:10:00,35.7,35.7,35.68,35.68,358288.0,27.439,27.439,27.4236,27.4236,358288.0
2016-11-16 12:20:00,35.68,35.72,35.68,35.71,272871.0,27.4236,27.4544,27.4236,27.4467,272871.0
2016-11-16 12:30:00,35.72,35.73,35.71,35.72,114376.0,27.4544,27.4621,27.4467,27.4544,114376.0
2016-11-16 12:40:00,35.72,35.72,35.7,35.71,90379.0,27.4544,27.4544,27.439,27.4467,90379.0
2016-11-16 12:50:00,35.71,35.72,35.69,35.72,116214.0,27.4467,27.4544,27.4313,27.4544,116214.0
2016-11-16 13:00:00,35.72,35.72,35.66,35.68,130371.0,27.4544,27.4544,27.4083,27.4236,130371.0
2016-11-16 13:10:00,35.68,35.69,35.67,35.68,69468.0,27.4236,27.4313,27.4159,27.4236,69468.0
2016-11-16 13:20:00,35.68,35.68,35.65,35.68,108875.0,27.4236,27.4236,27.4006,27.4236,108875.0
2016-11-16 13:30:00,35.68,35.68,35.65,35.68,97171.0,27.4236,27.4236,27.4006,27.4236,97171.0
2016-11-16 13:40:00,35.68,35.69,35.66,35.68,197717.0,27.4236,27.4313,27.4083,27.4236,197717.0
2016-11-16 13:50:00,35.68,35.69,35.67,35.68,94486.0,27.4236,27.4313,27.4159,27.4236,94486.0
2016-11-16 14:00:00,35.68,35.71,35.67,35.7,157476.0,27.4236,27.4467,27.4159,27.439,157476.0
2016-11-16 14:10:00,35.7,35.7,35.67,35.68,270303.0,27.439,27.439,27.4159,27.4236,270303.0
2016-11-16 14:20:00,35.68,35.68,35.66,35.66,141487.0,27.4236,27.4236,27.4083,27.4083,141487.0
2016-11-16 14:30:00,35.66,35.69,35.66,35.69,101917.0,27.4083,27.4313,27.4083,27.4313,101917.0
2016-11-16 14:40:00,35.69,35.7,35.68,35.68,93525.0,27.4313,27.439,27.4236,27.4236,93525.0
2016-11-16 14:50:00,35.69,35.71,35.67,35.7,135255.0,27.4313,27.4467,27.4159,27.439,135255.0
2016-11-16 15:00:00,35.71,35.72,35.69,35.72,3071581.0,27.4467,27.4544,27.4313,27.4544,3071581.0
2016-11-16 15:10:00,35.72,35.72,35.7,35.71,172173.0,27.4544,27.4544,27.439,27.4467,172173.0
2016-11-16 15:20:00,35.72,35.72,35.68,35.69,189396.0,27.4544,27.4544,27.4236,27.4313,189396.0
2016-11-16 15:30:00,35.69,35.69,35.67,35.67,129488.0,27.4313,27.4313,27.4159,27.4159,129488.0
2016-11-16 15:40:00,35.68,35.7,35.66,35.67,240037.0,27.4236,27.439,27.4083,27.4159,240037.0
2016-11-16 15:50:00,35.66,35.67,35.65,35.67,239813.0,27.4083,27.4159,27.4006,27.4159,239813.0
2016-11-17 09:30:00,35.82,35.88,35.79,35.85,649693.0,27.5312,27.5774,27.5082,27.5543,649693.0
2016-11-17 09:40:00,35.85,35.88,35.83,35.85,404618.0,27.5543,27.5774,27.5389,27.5543,404618.0
2016-11-17 09:50:00,35.85,35.89,35.84,35.88,354008.0,27.5543,27.585,27.5466,27.5774,354008.0
2016-11-17 10:00:00,35.88,35.91,35.87,35.89,322772.0,27.5774,27.6004,27.5697,27.585,322772.0
2016-11-17 10:10:00,35.9,35.9,35.86,35.86,405321.0,27.5927,27.5927,27.562,27.562,405321.0
2016-11-17 10:20:00,35.87,35.89,35.84,35.84,199840.0,27.5697,27.585,27.5466,27.5466,199840.0
2016-11-17 10:30:00,35.85,35.85,35.81,35.83,113539.0,27.5543,27.5543,27.5236,27.5389,113539.0
2016-11-17 10:40:00,35.82,35.87,35.82,35.84,150760.0,27.5312,27.5697,27.5312,27.5466,150760.0
2016-11-17 10:50:00,35.84,35.89,35.83,35.86,141750.0,27.5466,27.585,27.5389,27.562,141750.0
2016-11-17 11:00:00,35.86,35.91,35.86,35.9,74411.0,27.562,27.6004,27.562,27.5927,74411.0
2016-11-17 11:10:00,35.91,35.93,35.89,35.9,131333.0,27.6004,27.6158,27.585,27.5927,131333.0
2016-11-17 11:20:00,35.91,35.92,35.88,35.89,50473.0,27.6004,27.6081,27.5774,27.585,50473.0
2016-11-17 11:30:00,35.88,35.92,35.88,35.9,86606.0,27.5774,27.6081,27.5774,27.5927,86606.0
2016-11-17 11:40:00,35.9,35.93,35.9,35.92,263389.0,27.5927,27.6158,27.5927,27.6081,263389.0
2016-11-17 11:50:00,35.91,35.94,35.91,35.92,77097.0,27.6004,27.6235,27.6004,27.6081,77097.0
2016-11-17 12:00:00,35.91,35.96,35.91,35.95,82802.0,27.6004,27.6388,27.6004,27.6312,82802.0
2016-11-17 12:10:00,35.94,35.97,35.93,35.95,69868.0,27.6235,27.6465,27.6158,27.6312,69868.0
2016-11-17 12:20:00,35.95,35.98,35.95,35.95,100206.0,27.6312,27.6542,27.6312,27.6312,100206.0
2016-11-17 12:30:00,35.95,35.96,35.92,35.93,92245.0,27.6312,27.6388,27.6081,27.6158,92245.0
2016-11-17 12:40:00,35.93,35.94,35.87,35.89,301073.0,27.6158,27.6235,27.5697,27.585,301073.0
2016-11-17 12:50:00,35.89,35.89,35.84,35.87,205532.0,27.585,27.585,27.5466,27.5697,205532.0
2016-11-17 13:00:00,35.86,35.87,35.85,35.85,208011.0,27.562,27.5697,27.5543,27.5543,208011.0
2016-11-17 13:10:00,35.86,35.91,35.85,35.9,82947.0,27.562,27.6004,27.5543,27.5927,82947.0
2016-11-17 13:20:00,35.9,35.91,35.88,35.89,104704.0,27.5927,27.6004,27.5774,27.585,104704.0
2016-11-17 13:30:00,35.89,35.89,35.87,35.88,146223.0,27.585,27.585,27.5697,27.5774,146223.0
2016-11-17 13:40:00,35.87,35.88,35.85,35.86,203544.0,27.5697,27.5774,27.5543,27.562,203544.0
2016-11-17 13:50:00,35.87,35.87,35.83,35.84,77286.0,27.5697,27.5697,27.5389,27.5466,77286.0
2016-11-17 14:00:00,35.83,35.84,35.82,35.84,83356.0,27.5389,27.5466,27.5312,27.5466,83356.0
2016-11-17 14:10:00,35.83,35.86,35.83,35.85,236209.0,27.5389,27.562,27.5389,27.5543,236209.0
2016-11-17 14:20:00,35.85,35.86,35.83,35.84,263863.0,27.5543,27.562,27.5389,27.5466,263863.0
2016-11-17 14:30:00,35.84,35.86,35.83,35.86,320458.0,27.5466,27.562,27.5389,27.562,320458.0
2016-11-17 14:40:00,35.86,35.87,35.84,35.84,378230.0,27.562,27.5697,27.5466,27.5466,378230.0
2016-11-17 14:50:00,35.84,35.85,35.82,35.84,304872.0,27.5466,27.5543,27.5312,27.5466,304872.0
2016-11-17 15:00:00,35.84,35.85,35.82,35.84,402705.0,27.5466,27.5543,27.5312,27.5466,402705.0
2016-11-17 15:10:00,35.84,35.85,35.84,35.85,409416.0,27.5466,27.5543,27.5466,27.5543,409416.0
2016-11-17 15:20:00,35.84,35.86,35.83,35.84,359903.0,27.5466,27.562,27.5389,27.5466,359903.0
2016-11-17 15:30:00,35.84,35.86,35.84,35.86,215679.0,27.5466,27.562,27.5466,27.562,215679.0
2016-11-17 15:40:00,35.86,35.87,35.84,35.86,389462.0,27.562,27.5697,27.5466,27.562,389462.0
2016-11-17 15:50:00,35.86,35.91,35.85,35.91,625895.0,27.562,27.6004,27.5543,27.6004,625895.0
2016-11-18 09:30:00,35.67,35.68,35.63,35.67,449363.0,27.4159,27.4236,27.3852,27.4159,449363.0
2016-11-18 09:40:00,35.67,35.68,35.62,35.64,102893.0,27.4159,27.4236,27.3775,27.3929,102893.0
2016-11-18 09:50:00,35.64,35.67,35.61,35.62,172850.0,27.3929,27.4159,27.3698,27.3775,172850.0
2016-11-18 10:00:00,35.62,35.66,35.61,35.62,307450.0,27.3775,27.4083,27.3698,27.3775,307450.0
2016-11-18 10:10:00,35.62,35.63,35.58,35.59,224485.0,27.3775,27.3852,27.3468,27.3545,224485.0
2016-11-18 10:20:00,35.58,35.6,35.56,35.59,364710.0,27.3468,27.3621,27.3314,27.3545,364710.0
2016-11-18 10:30:00,35.58,35.59,35.53,35.55,205007.0,27.3468,27.3545,27.3083,27.3237,205007.0
2016-11-18 10:40:00,35.54,35.56,35.52,35.55,154927.0,27.316,27.3314,27.3007,27.3237,154927.0
2016-11-18 10:50:00,35.54,35.55,35.52,35.54,338534.0,27.316,27.3237,27.3007,27.316,338534.0
2016-11-18 11:00:00,35.54,35.55,35.52,35.54,98145.0,27.316,27.3237,27.3007,27.316,98145.0
2016-11-18 11:10:00,35.55,35.56,35.52,35.55,95626.0,27.3237,27.3314,27.3007,27.3237,95626.0
2016-11-18 11:20:00,35.56,35.56,35.53,35.54,64696.0,27.3314,27.3314,27.3083,27.316,64696.0
2016-11-18 11:30:00,35.55,35.56,35.53,35.56,77149.0,27.3237,27.3314,27.3083,27.3314,77149.0
2016-11-18 11:40:00,35.56,35.57,35.54,35.55,87445.0,27.3314,27.3391,27.316,27.3237,87445.0
2016-11-18 11:50:00,35.55,35.57,35.54,35.55,59568.0,27.3237,27.3391,27.316,27.3237,59568.0
2016-11-18 12:00:00,35.55,35.58,35.55,35.58,60520.0,27.3237,27.3468,27.3237,27.3468,60520.0
2016-11-18 12:10:00,35.57,35.58,35.55,35.55,118494.0,27.3391,27.3468,27.3237,27.3237,118494.0
2016-11-18 12:20:00,35.55,35.57,35.55,35.56,123379.0,27.3237,27.3391,27.3237,27.3314,123379.0
2016-11-18 12:30:00,35.57,35.59,35.56,35.58,128872.0,27.3391,27.3545,27.3314,27.3468,128872.0
2016-11-18 12:40:00,35.57,35.58,35.54,35.57,99408.0,27.3391,27.3468,27.316,27.3391,99408.0
2016-11-18 12:50:00,35.57,35.58,35.56,35.57,88042.0,27.3391,27.3468,27.3314,27.3391,88042.0
2016-11-18 13:00:00,35.57,35.58,35.56,35.57,88370.0,27.3391,27.3468,27.3314,27.3391,88370.0
2016-11-18 13:10:00,35.58,35.59,35.56,35.59,216924.0,27.3468,27.3545,27.3314,27.3545,216924.0
2016-11-18 13:20:00,35.58,35.61,35.58,35.58,62837.0,27.3468,27.3698,27.3468,27.3468,62837.0
2016-11-18 13:30:00,35.58,35.6,35.58,35.59,79427.0,27.3468,27.3621,27.3468,27.3545,79427.0
2016-11-18 13:40:00,35.59,35.6,35.58,35.59,119917.0,27.3545,27.3621,27.3468,27.3545,119917.0
2016-11-18 13:50:00,35.59,35.6,35.58,35.59,66814.0,27.3545,27.3621,27.3468,27.3545,66814.0
2016-11-18 14:00:00,35.58,35.59,35.55,35.57,773924.0,27.3468,27.3545,27.3237,27.3391,773924.0
2016-11-18 14:10:00,35.57,35.58,35.56,35.58,149720.0,27.3391,27.3468,27.3314,27.3468,149720.0
2016-11-18 14:20:00,35.58,35.59,35.56,35.57,184142.0,27.3468,27.3545,27.3314,27.3391,184142.0
2016-11-18 14:30:00,35.57,35.58,35.56,35.58,136227.0,27.3391,27.3468,27.3314,27.3468,136227.0
2016-11-18 14:40:00,35.58,35.59,35.57,35.58,129876.0,27.3468,27.3545,27.3391,27.3468,129876.0
2016-11-18 14:50:00,35.59,35.59,35.56,35.57,85381.0,27.3545,27.3545,27.3314,27.3391,85381.0
2016-11-18 15:00:00,35.57,35.58,35.56,35.58,138353.0,27.3391,27.3468,27.3314,27.3468,138353.0
2016-11-18 15:10:00,35.58,35.59,35.57,35.59,131753.0,27.3468,27.3545,27.3391,27.3545,131753.0
2016-11-18 15:20:00,35.59,35.6,35.58,35.59,191788.0,27.3545,27.3621,27.3468,27.3545,191788.0
2016-11-18 15:30:00,35.6,35.6,35.58,35.58,165432.0,27.3621,27.3621,27.3468,27.3468,165432.0
2016-11-18 15:40:00,35.59,35.6,35.57,35.59,298833.0,27.3545,27.3621,27.3391,27.3545,298833.0
2016-11-18 15:50:00,35.59,35.59,35.56,35.58,471490.0,27.3545,27.3545,27.3314,27.3468,471490.0
2016-11-21 09:30:00,35.73,35.82,35.73,35.79,355247.0,27.4621,27.5312,27.4621,27.5082,355247.0
2016-11-21 09:40:00,35.8,35.83,35.79,35.81,658561.0,27.5159,27.5389,27.5082,27.5236,658561.0
2016-11-21 09:50:00,35.82,35.82,35.78,35.81,248848.0,27.5312,27.5312,27.5005,27.5236,248848.0
2016-11-21 10:00:00,35.82,35.84,35.8,35.82,231965.0,27.5312,27.5466,27.5159,27.5312,231965.0
2016-11-21 10:10:00,35.82,35.83,35.79,35.8,117024.0,27.5312,27.5389,27.5082,27.5159,117024.0
2016-11-21 10:20:00,35.81,35.81,35.76,35.77,128730.0,27.5236,27.5236,27.4851,27.4928,128730.0
2016-11-21 10:30:00,35.77,35.81,35.77,35.78,196208.0,27.4928,27.5236,27.4928,27.5005,196208.0
2016-11-21 10:40:00,35.78,35.8,35.77,35.79,83979.0,27.5005,27.5159,27.4928,27.5082,83979.0
2016-11-21 10:50:00,35.8,35.8,35.76,35.77,112329.0,27.5159,27.5159,27.4851,27.4928,112329.0
2016-11-21 11:00:00,35.77,35.79,35.76,35.78,151181.0,27.4928,27.5082,27.4851,27.5005,151181.0
2016-11-21 11:10:00,35.79,35.8,35.78,35.78,104609.0,27.5082,27.5159,27.5005,27.5005,104609.0
2016-11-21 11:20:00,35.79,35.79,35.74,35.74,123564.0,27.5082,27.5082,27.4698,27.4698,123564.0
2016-11-21 11:30:00,35.75,35.76,35.72,35.73,115917.0,27.4774,27.4851,27.4544,27.4621,115917.0
2016-11-21 11:40:00,35.73,35.76,35.73,35.76,541451.0,27.4621,27.4851,27.4621,27.4851,541451.0
2016-11-21 11:50:00,35.75,35.76,35.73,35.75,88603.0,27.4774,27.4851,27.4621,27.4774,88603.0
2016-11-21 12:00:00,35.75,35.77,35.74,35.75,63064.0,27.4774,27.4928,27.4698,27.4774,63064.0
2016-11-21 12:10:00,35.76,35.76,35.73,35.76,51840.0,27.4851,27.4851,27.4621,27.4851,51840.0
2016-11-21 12:20:00,35.75,35.76,35.75,35.75,91501.0,27.4774,27.4851,27.4774,27.4774,91501.0
2016-11-21 12:30:00,35.76,35.78,35.75,35.77,46307.0,27.4851,27.5005,27.4774,27.4928,46307.0
2016-11-21 12:40:00,35.77,35.79,35.76,35.77,80427.0,27.4928,27.5082,27.4851,27.4928,80427.0
2016-11-21 12:50:00,35.77,35.78,35.76,35.77,74920.0,27.4928,27.5005,27.4851,27.4928,74920.0
2016-11-21 13:00:00,35.77,35.78,35.76,35.78,86291.0,27.4928,27.5005,27.4851,27.5005,86291.0
2016-11-21 13:10:00,35.78,35.78,35.76,35.77,50633.0,27.5005,27.5005,27.4851,27.4928,50633.0
2016-11-21 13:20:00,35.77,35.78,35.76,35.77,133748.0,27.4928,27.5005,27.4851,27.4928,133748.0
2016-11-21 13:30:00,35.77,35.79,35.77,35.78,96767.0,27.4928,27.5082,27.4928,27.5005,96767.0
2016-11-21 13:40:00,35.78,35.8,35.78,35.79,125478.0,27.5005,27.5159,27.5005,27.5082,125478.0
2016-11-21 13:50:00,35.79,35.8,35.78,35.78,65573.0,27.5082,27.5159,27.5005,27.5005,65573.0
2016-11-21 14:00:00,35.78,35.79,35.77,35.78,194373.0,27.5005,27.5082,27.4928,27.5005,194373.0
2016-11-21 14:10:00,35.78,35.78,35.77,35.77,74931.0,27.5005,27.5005,27.4928,27.4928,74931.0
2016-11-21 14:20:00,35.78,35.79,35.77,35.79,104015.0,27.5005,27.5082,27.4928,27.5082,104015.0
2016-11-21 14:30:00,35.79,35.8,35.78,35.79,228242.0,27.5082,27.5159,27.5005,27.5082,228242.0
2016-11-21 14:40:00,35.79,35.81,35.77,35.8,130824.0,27.5082,27.5236,27.4928,27.5159,130824.0
2016-11-21 14:50:00,35.8,35.82,35.8,35.81,189920.0,27.5159,27.5312,27.5159,27.5236,189920.0
2016-11-21 15:00:00,35.81,35.82,35.8,35.82,111402.0,27.5236,27.5312,27.5159,27.5312,111402.0
2016-11-21 15:10:00,35.82,35.84,35.81,35.83,338049.0,27.5312,27.5466,27.5236,27.5389,338049.0
2016-11-21 15:20:00,35.84,35.84,35.82,35.83,330360.0,27.5466,27.5466,27.5312,27.5389,330360.0
2016-11-21 15:30:00,35.83,35.84,35.82,35.84,248578.0,27.5389,27.5466,27.5312,27.5466,248578.0
2016-11-21 15:40:00,35.83,35.85,35.83,35.84,289142.0,27.5389,27.5543,27.5389,27.5466,289142.0
2016-11-21 15:50:00,35.84,35.9,35.84,35.89,334086.0,27.5466,27.5927,27.5466,27.585,334086.0
2016-11-22 09:30:00,36.0,36.01,35.97,35.99,334655.0,27.6696,27.6773,27.6465,27.6619,334655.0
2016-11-22 09:40:00,36.0,36.0,35.96,36.0,113689.0,27.6696,27.6696,27.6388,27.6696,113689.0
2016-11-22 09:50:00,36.0,36.0,35.98,36.0,179564.0,27.6696,27.6696,27.6542,27.6696,179564.0
2016-11-22 10:00:00,35.99,36.0,35.94,35.95,298550.0,27.6619,27.6696,27.6235,27.6312,298550.0
2016-11-22 10:10:00,35.94,35.97,35.94,35.95,270704.0,27.6235,27.6465,27.6235,27.6312,270704.0
2016-11-22 10:20:00,35.95,35.95,35.89,35.9,210948.0,27.6312,27.6312,27.585,27.5927,210948.0
2016-11-22 10:30:00,35.91,35.92,35.88,35.91,210452.0,27.6004,27.6081,27.5774,27.6004,210452.0
2016-11-22 10:40:00,35.9,35.92,35.88,35.89,107671.0,27.5927,27.6081,27.5774,27.585,107671.0
2016-11-22 10:50:00,35.9,35.91,35.87,35.88,175664.0,27.5927,27.6004,27.5697,27.5774,175664.0
2016-11-22 11:00:00,35.87,35.91,35.87,35.9,179853.0,27.5697,27.6004,27.5697,27.5927,179853.0
2016-11-22 11:10:00,35.89,35.92,35.88,35.91,138795.0,27.585,27.6081,27.5774,27.6004,138795.0
2016-11-22 11:20:00,35.91,35.91,35.86,35.86,129256.0,27.6004,27.6004,27.562,27.562,129256.0
2016-11-22 11:30:00,35.87,35.88,35.84,35.87,113125.0,27.5697,27.5774,27.5466,27.5697,113125.0
2016-11-22 11:40:00,35.87,35.89,35.86,35.87,93462.0,27.5697,27.585,27.562,27.5697,93462.0
2016-11-22 11:50:00,35.88,35.88,35.85,35.86,127129.0,27.5774,27.5774,27.5543,27.562,127129.0
2016-11-22 12:00:00,35.86,35.88,35.85,35.88,199954.0,27.562,27.5774,27.5543,27.5774,199954.0
2016-11-22 12:10:00,35.88,35.9,35.87,35.88,97940.0,27.5774,27.5927,27.5697,27.5774,97940.0
2016-11-22 12:20:00,35.88,35.89,35.87,35.89,109832.0,27.5774,27.585,27.5697,27.585,109832.0
2016-11-22 12:30:00,35.89,35.89,35.88,35.89,83421.0,27.585,27.585,27.5774,27.585,83421.0
2016-11-22 12:40:00,35.89,35.9,35.88,35.89,448808.0,27.585,27.5927,27.5774,27.585,448808.0
2016-11-22 12:50:00,35.89,35.9,35.88,35.88,153916.0,27.585,27.5927,27.5774,27.5774,153916.0
2016-11-22 13:00:00,35.89,35.91,35.88,35.9,85291.0,27.585,27.6004,27.5774,27.5927,85291.0
2016-11-22 13:10:00,35.9,35.9,35.88,35.88,102336.0,27.5927,27.5927,27.5774,27.5774,102336.0
2016-11-22 13:20:00,35.89,35.9,35.88,35.89,152380.0,27.585,27.5927,27.5774,27.585,152380.0
2016-11-22 13:30:00,35.89,35.91,35.88,35.89,243881.0,27.585,27.6004,27.5774,27.585,243881.0
2016-11-22 13:40:00,35.89,35.89,35.87,35.87,222940.0,27.585,27.585,27.5697,27.5697,222940.0
2016-11-22 13:50:00,35.88,35.9,35.87,35.89,249792.0,27.5774,27.5927,27.5697,27.585,249792.0
2016-11-22 14:00:00,35.9,35.9,35.88,35.89,102439.0,27.5927,27.5927,27.5774,27.585,102439.0
2016-11-22 14:10:00,35.89,35.89,35.88,35.89,244697.0,27.585,27.585,27.5774,27.585,244697.0
2016-11-22 14:20:00,35.89,35.9,35.88,35.89,172385.0,27.585,27.5927,27.5774,27.585,172385.0
2016-11-22 14:30:00,35.9,35.94,35.89,35.93,306674.0,27.5927,27.6235,27.585,27.6158,306674.0
2016-11-22 14:40:00,35.93,35.96,35.93,35.96,145832.0,27.6158,27.6388,27.6158,27.6388,145832.0
2016-11-22 14:50:00,35.95,35.96,35.94,35.95,178228.0,27.6312,27.6388,27.6235,27.6312,178228.0
2016-11-22 15:00:00,35.95,35.96,35.94,35.95,257454.0,27.6312,27.6388,27.6235,27.6312,257454.0
2016-11-22 15:10:00,35.95,35.96,35.94,35.95,279776.0,27.6312,27.6388,27.6235,27.6312,279776.0
2016-11-22 15:20:00,35.95,35.97,35.95,35.97,226551.0,27.6312,27.6465,27.6312,27.6465,226551.0
2016-11-22 15:30:00,35.97,35.99,35.96,35.99,379138.0,27.6465,27.6619,27.6388,27.6619,379138.0
2016-11-22 15:40:00,35.98,35.99,35.98,35.98,451309.0,27.6542,27.6619,27.6542,27.6542,451309.0
2016-11-22 15:50:00,35.98,36.01,35.98,35.99,478046.0,27.6542,27.6773,27.6542,27.6619,478046.0
2016-11-23 09:30:00,35.66,35.69,35.62,35.64,666363.0,27.4083,27.4313,27.3775,27.3929,666363.0
2016-11-23 09:40:00,35.64,35.64,35.61,35.63,137220.0,27.3929,27.3929,27.3698,27.3852,137220.0
2016-11-23 09:50:00,35.64,35.67,35.63,35.65,106733.0,27.3929,27.4159,27.3852,27.4006,106733.0
2016-11-23 10:00:00,35.65,35.71,35.65,35.69,453668.0,27.4006,27.4467,27.4006,27.4313,453668.0
2016-11-23 10:10:00,35.69,35.71,35.65,35.71,406786.0,27.4313,27.4467,27.4006,27.4467,406786.0
2016-11-23 10:20:00,35.71,35.74,35.7,35.74,224385.0,27.4467,27.4698,27.439,27.4698,224385.0
2016-11-23 10:30:00,35.73,35.76,35.7,35.73,478810.0,27.4621,27.4851,27.439,27.4621,478810.0
2016-11-23 10:40:00,35.73,35.77,35.72,35.76,356321.0,27.4621,27.4928,27.4544,27.4851,356321.0
2016-11-23 10:50:00,35.76,35.77,35.74,35.76,237606.0,27.4851,27.4928,27.4698,27.4851,237606.0
2016-11-23 11:00:00,35.76,35.77,35.75,35.76,231511.0,27.4851,27.4928,27.4774,27.4851,231511.0
2016-11-23 11:10:00,35.76,35.79,35.75,35.77,206697.0,27.4851,27.5082,27.4774,27.4928,206697.0
2016-11-23 11:20:00,35.76,35.77,35.74,35.76,212711.0,27.4851,27.4928,27.4698,27.4851,212711.0
2016-11-23 11:30:00,35.76,35.8,35.75,35.8,383702.0,27.4851,27.5159,27.4774,27.5159,383702.0
2016-11-23 11:40:00,35.8,35.81,35.75,35.76,254987.0,27.5159,27.5236,27.4774,27.4851,254987.0
2016-11-23 11:50:00,35.76,35.82,35.75,35.82,176290.0,27.4851,27.5312,27.4774,27.5312,176290.0
2016-11-23 12:00:00,35.81,35.82,35.78,35.8,151886.0,27.5236,27.5312,27.5005,27.5159,151886.0
2016-11-23 12:10:00,35.81,35.81,35.79,35.8,135048.0,27.5236,27.5236,27.5082,27.5159,135048.0
2016-11-23 12:20:00,35.81,35.83,35.8,35.82,151521.0,27.5236,27.5389,27.5159,27.5312,151521.0
2016-11-23 12:30:00,35.83,35.84,35.81,35.82,168150.0,27.5389,27.5466,27.5236,27.5312,168150.0
2016-11-23 12:40:00,35.82,35.86,35.81,35.84,108267.0,27.5312,27.562,27.5236,27.5466,108267.0
2016-11-23 12:50:00,35.84,35.84,35.82,35.83,87290.0,27.5466,27.5466,27.5312,27.5389,87290.0
2016-11-23 13:00:00,35.83,35.84,35.82,35.83,65757.0,27.5389,27.5466,27.5312,27.5389,65757.0
2016-11-23 13:10:00,35.84,35.85,35.84,35.85,49414.0,27.5466,27.5543,27.5466,27.5543,49414.0
2016-11-23 13:20:00,35.84,35.85,35.83,35.84,110574.0,27.5466,27.5543,27.5389,27.5466,110574.0
2016-11-23 13:30:00,35.84,35.86,35.83,35.85,104411.0,27.5466,27.562,27.5389,27.5543,104411.0
2016-11-23 13:40:00,35.85,35.86,35.81,35.82,145539.0,27.5543,27.562,27.5236,27.5312,145539.0
2016-11-23 13:50:00,35.82,35.82,35.8,35.81,103749.0,27.5312,27.5312,27.5159,27.5236,103749.0
2016-11-23 14:00:00,35.82,35.85,35.79,35.84,277985.0,27.5312,27.5543,27.5082,27.5466,277985.0
2016-11-23 14:10:00,35.84,35.86,35.82,35.83,152190.0,27.5466,27.562,27.5312,27.5389,152190.0
2016-11-23 14:20:00,35.83,35.84,35.81,35.83,156589.0,27.5389,27.5466,27.5236,27.5389,156589.0
2016-11-23 14:30:00,35.82,35.84,35.8,35.8,279028.0,27.5312,27.5466,27.5159,27.5159,279028.0
2016-11-23 14:40:00,35.81,35.84,35.8,35.84,117422.0,27.5236,27.5466,27.5159,27.5466,117422.0
2016-11-23 14:50:00,35.83,35.84,35.81,35.82,457325.0,27.5389,27.5466,27.5236,27.5312,457325.0
2016-11-23 15:00:00,35.82,35.84,35.81,35.83,141428.0,27.5312,27.5466,27.5236,27.5389,141428.0
2016-11-23 15:10:00,35.83,35.84,35.82,35.83,150602.0,27.5389,27.5466,27.5312,27.5389,150602.0
2016-11-23 15:20:00,35.82,35.84,35.82,35.83,293933.0,27.5312,27.5466,27.5312,27.5389,293933.0
2016-11-23 15:30:00,35.83,35.85,35.83,35.84,189842.0,27.5389,27.5543,27.5389,27.5466,189842.0
2016-11-23 15:40:00,35.84,35.86,35.83,35.86,151982.0,27.5466,27.562,27.5389,27.562,151982.0
2016-11-23 15:50:00,35.86,35.87,35.84,35.86,368238.0,27.562,27.5697,27.5466,27.562,368238.0
2016-11-25 09:30:00,35.98,35.98,35.92,35.94,471382.0,27.6542,27.6542,27.6081,27.6235,471382.0
2016-11-25 09:40:00,35.94,35.96,35.91,35.93,190924.0,27.6235,27.6388,27.6004,27.6158,190924.0
2016-11-25 09:50:00,35.93,35.95,35.92,35.94,107963.0,27.6158,27.6312,27.6081,27.6235,107963.0
2016-11-25 10:00:00,35.93,35.94,35.91,35.93,212901.0,27.6158,27.6235,27.6004,27.6158,212901.0
2016-11-25 10:10:00,35.93,35.93,35.89,35.9,242551.0,27.6158,27.6158,27.585,27.5927,242551.0
2016-11-25 10:20:00,35.9,35.9,35.88,35.9,34963.0,27.5927,27.5927,27.5774,27.5927,34963.0
2016-11-25 10:30:00,35.9,35.91,35.89,35.91,78389.0,27.5927,27.6004,27.585,27.6004,78389.0
2016-11-25 10:40:00,35.9,35.91,35.89,35.91,165612.0,27.5927,27.6004,27.585,27.6004,165612.0
2016-11-25 10:50:00,35.91,35.93,35.9,35.91,108153.0,27.6004,27.6158,27.5927,27.6004,108153.0
2016-11-25 11:00:00,35.91,35.93,35.91,35.92,77606.0,27.6004,27.6158,27.6004,27.6081,77606.0
2016-11-25 11:10:00,35.92,35.94,35.91,35.93,122446.0,27.6081,27.6235,27.6004,27.6158,122446.0
2016-11-25 11:20:00,35.92,35.94,35.92,35.92,53430.0,27.6081,27.6235,27.6081,27.6081,53430.0
2016-11-25 11:30:00,35.93,35.94,35.92,35.93,135018.0,27.6158,27.6235,27.6081,27.6158,135018.0
2016-11-25 11:40:00,35.94,35.95,35.93,35.94,44024.0,27.6235,27.6312,27.6158,27.6235,44024.0
2016-11-25 11:50:00,35.94,35.95,35.92,35.93,96809.0,27.6235,27.6312,27.6081,27.6158,96809.0
2016-11-25 12:00:00,35.93,35.93,35.91,35.91,251577.0,27.6158,27.6158,27.6004,27.6004,251577.0
2016-11-25 12:10:00,35.91,35.93,35.91,35.92,159271.0,27.6004,27.6158,27.6004,27.6081,159271.0
2016-11-25 12:20:00,35.91,35.93,35.91,35.93,82521.0,27.6004,27.6158,27.6004,27.6158,82521.0
2016-11-25 12:30:00,35.92,35.94,35.92,35.94,57642.0,27.6081,27.6235,27.6081,27.6235,57642.0
2016-11-25 12:40:00,35.94,35.94,35.93,35.94,75014.0,27.6235,27.6235,27.6158,27.6235,75014.0
2016-11-25 12:50:00,35.93,35.96,35.93,35.95,154332.0,27.6158,27.6388,27.6158,27.6312,154332.0
2016-11-28 09:30:00,35.9,35.9,35.86,35.88,216768.0,27.5927,27.5927,27.562,27.5774,216768.0
2016-11-28 09:40:00,35.88,35.89,35.84,35.87,81553.0,27.5774,27.585,27.5466,27.5697,81553.0
2016-11-28 09:50:00,35.86,35.87,35.84,35.86,195325.0,27.562,27.5697,27.5466,27.562,195325.0
2016-11-28 10:00:00,35.85,35.9,35.83,35.9,218315.0,27.5543,27.5927,27.5389,27.5927,218315.0
2016-11-28 10:10:00,35.9,35.9,35.87,35.88,309031.0,27.5927,27.5927,27.5697,27.5774,309031.0
2016-11-28 10:20:00,35.88,35.91,35.88,35.91,184667.0,27.5774,27.6004,27.5774,27.6004,184667.0
2016-11-28 10:30:00,35.9,35.92,35.86,35.86,544450.0,27.5927,27.6081,27.562,27.562,544450.0
2016-11-28 10:40:00,35.85,35.86,35.82,35.84,391608.0,27.5543,27.562,27.5312,27.5466,391608.0
2016-11-28 10:50:00,35.84,35.85,35.79,35.8,569991.0,27.5466,27.5543,27.5082,27.5159,569991.0
2016-11-28 11:00:00,35.8,35.82,35.8,35.8,319885.0,27.5159,27.5312,27.5159,27.5159,319885.0
2016-11-28 11:10:00,35.8,35.84,35.79,35.83,386744.0,27.5159,27.5466,27.5082,27.5389,386744.0
2016-11-28 11:20:00,35.83,35.88,35.82,35.85,167777.0,27.5389,27.5774,27.5312,27.5543,167777.0
2016-11-28 11:30:00,35.84,35.87,35.84,35.84,225646.0,27.5466,27.5697,27.5466,27.5466,225646.0
2016-11-28 11:40:00,35.84,35.85,35.82,35.82,106173.0,27.5466,27.5543,27.5312,27.5312,106173.0
2016-11-28 11:50:00,35.83,35.84,35.82,35.83,82343.0,27.5389,27.5466,27.5312,27.5389,82343.0
2016-11-28 12:00:00,35.83,35.86,35.82,35.85,149726.0,27.5389,27.562,27.5312,27.5543,149726.0
2016-11-28 12:10:00,35.84,35.86,35.84,35.85,86955.0,27.5466,27.562,27.5466,27.5543,86955.0
2016-11-28 12:20:00,35.85,35.87,35.85,35.85,57982.0,27.5543,27.5697,27.5543,27.5543,57982.0
2016-11-28 12:30:00,35.85,35.88,35.85,35.86,115468.0,27.5543,27.5774,27.5543,27.562,115468.0
2016-11-28 12:40:00,35.86,35.87,35.85,35.86,89392.0,27.562,27.5697,27.5543,27.562,89392.0
2016-11-28 12:50:00,35.86,35.87,35.85,35.87,157664.0,27.562,27.5697,27.5543,27.5697,157664.0
2016-11-28 13:00:00,35.86,35.87,35.85,35.86,41042.0,27.562,27.5697,27.5543,27.562,41042.0
2016-11-28 13:10:00,35.85,35.87,35.85,35.87,61347.0,27.5543,27.5697,27.5543,27.5697,61347.0
2016-11-28 13:20:00,35.86,35.88,35.85,35.87,95121.0,27.562,27.5774,27.5543,27.5697,95121.0
2016-11-28 13:30:00,35.87,35.89,35.86,35.89,102025.0,27.5697,27.585,27.562,27.585,102025.0
2016-11-28 13:40:00,35.89,35.89,35.88,35.89,153505.0,27.585,27.585,27.5774,27.585,153505.0
2016-11-28 13:50:00,35.89,35.9,35.88,35.9,120780.0,27.585,27.5927,27.5774,27.5927,120780.0
2016-11-28 14:00:00,35.9,35.91,35.89,35.91,93522.0,27.5927,27.6004,27.585,27.6004,93522.0
2016-11-28 14:10:00,35.91,35.92,35.9,35.91,575421.0,27.6004,27.6081,27.5927,27.6004,575421.0
2016-11-28 14:20:00,35.91,35.91,35.89,35.9,100021.0,27.6004,27.6004,27.585,27.5927,100021.0
2016-11-28 14:30:00,35.89,35.9,35.88,35.89,135578.0,27.585,27.5927,27.5774,27.585,135578.0
2016-11-28 14:40:00,35.89,35.89,35.87,35.88,245817.0,27.585,27.585,27.5697,27.5774,245817.0
2016-11-28 14:50:00,35.88,35.88,35.86,35.87,123716.0,27.5774,27.5774,27.562,27.5697,123716.0
2016-11-28 15:00:00,35.87,35.87,35.86,35.87,169256.0,27.5697,27.5697,27.562,27.5697,169256.0
2016-11-28 15:10:00,35.87,35.87,35.85,35.86,214155.0,27.5697,27.5697,27.5543,27.562,214155.0
2016-11-28 15:20:00,35.86,35.86,35.82,35.83,223205.0,27.562,27.562,27.5312,27.5389,223205.0
2016-11-28 15:30:00,35.83,35.84,35.82,35.84,119442.0,27.5389,27.5466,27.5312,27.5466,119442.0
2016-11-28 15:40:00,35.84,35.84,35.81,35.82,174991.0,27.5466,27.5466,27.5236,27.5312,174991.0
2016-11-28 15:50:00,35.81,35.82,35.8,35.81,451989.0,27.5236,27.5312,27.5159,27.5236,451989.0
2016-11-29 09:30:00,35.82,35.86,35.8,35.85,293054.0,27.5312,27.562,27.5159,27.5543,293054.0
2016-11-29 09:40:00,35.85,35.86,35.76,35.77,135612.0,27.5543,27.562,27.4851,27.4928,135612.0
2016-11-29 09:50:00,35.76,35.81,35.76,35.8,72360.0,27.4851,27.5236,27.4851,27.5159,72360.0
2016-11-29 10:00:00,35.8,35.87,35.79,35.86,223679.0,27.5159,27.5697,27.5082,27.562,223679.0
2016-11-29 10:10:00,35.86,35.91,35.85,35.91,78036.0,27.562,27.6004,27.5543,27.6004,78036.0
2016-11-29 10:20:00,35.91,35.95,35.9,35.91,141896.0,27.6004,27.6312,27.5927,27.6004,141896.0
2016-11-29 10:30:00,35.91,35.93,35.9,35.92,81843.0,27.6004,27.6158,27.5927,27.6081,81843.0
2016-11-29 10:40:00,35.93,35.96,35.92,35.95,163596.0,27.6158,27.6388,27.6081,27.6312,163596.0
2016-11-29 10:50:00,35.95,35.97,35.93,35.95,66162.0,27.6312,27.6465,27.6158,27.6312,66162.0
2016-11-29 11:00:00,35.95,35.95,35.91,35.91,125013.0,27.6312,27.6312,27.6004,27.6004,125013.0
2016-11-29 11:10:00,35.91,35.92,35.88,35.89,96648.0,27.6004,27.6081,27.5774,27.585,96648.0
2016-11-29 11:20:00,35.89,35.92,35.88,35.91,77137.0,27.585,27.6081,27.5774,27.6004,77137.0
2016-11-29 11:30:00,35.92,35.97,35.91,35.95,177490.0,27.6081,27.6465,27.6004,27.6312,177490.0
2016-11-29 11:40:00,35.95,36.0,35.94,35.98,196264.0,27.6312,27.6696,27.6235,27.6542,196264.0
2016-11-29 11:50:00,35.98,36.0,35.97,36.0,125551.0,27.6542,27.6696,27.6465,27.6696,125551.0
2016-11-29 12:00:00,36.0,36.01,35.98,35.98,147192.0,27.6696,27.6773,27.6542,27.6542,147192.0
2016-11-29 12:10:00,35.99,35.99,35.97,35.98,151720.0,27.6619,27.6619,27.6465,27.6542,151720.0
2016-11-29 12:20:00,35.98,36.01,35.98,36.01,91059.0,27.6542,27.6773,27.6542,27.6773,91059.0
2016-11-29 12:30:00,36.01,36.02,36.0,36.01,120630.0,27.6773,27.685,27.6696,27.6773,120630.0
2016-11-29 12:40:00,36.01,36.03,36.0,36.02,98153.0,27.6773,27.6926,27.6696,27.685,98153.0
2016-11-29 12:50:00,36.03,36.03,36.01,36.03,436196.0,27.6926,27.6926,27.6773,27.6926,436196.0
2016-11-29 13:00:00,36.03,36.05,36.02,36.05,105773.0,27.6926,27.708,27.685,27.708,105773.0
2016-11-29 13:10:00,36.04,36.05,36.04,36.05,107976.0,27.7003,27.708,27.7003,27.708,107976.0
2016-11-29 13:20:00,36.05,36.05,36.03,36.05,108036.0,27.708,27.708,27.6926,27.708,108036.0
2016-11-29 13:30:00,36.05,36.06,36.04,36.05,252100.0,27.708,27.7157,27.7003,27.708,252100.0
2016-11-29 13:40:00,36.06,36.06,36.04,36.05,190579.0,27.7157,27.7157,27.7003,27.708,190579.0
2016-11-29 13:50:00,36.06,36.07,36.04,36.07,261134.0,27.7157,27.7234,27.7003,27.7234,261134.0
2016-11-29 14:00:00,36.07,36.08,36.06,36.07,111660.0,27.7234,27.7311,27.7157,27.7234,111660.0
2016-11-29 14:10:00,36.07,36.07,36.05,36.05,167530.0,27.7234,27.7234,27.708,27.708,167530.0
2016-11-29 14:20:00,36.05,36.06,36.04,36.05,136815.0,27.708,27.7157,27.7003,27.708,136815.0
2016-11-29 14:30:00,36.05,36.06,36.04,36.06,164481.0,27.708,27.7157,27.7003,27.7157,164481.0
2016-11-29 14:40:00,36.05,36.08,36.05,36.07,190566.0,27.708,27.7311,27.708,27.7234,190566.0
2016-11-29 14:50:00,36.08,36.08,36.06,36.07,222125.0,27.7311,27.7311,27.7157,27.7234,222125.0
2016-11-29 15:00:00,36.06,36.07,36.02,36.02,185085.0,27.7157,27.7234,27.685,27.685,185085.0
2016-11-29 15:10:00,36.02,36.04,36.01,36.02,208947.0,27.685,27.7003,27.6773,27.685,208947.0
2016-11-29 15:20:00,36.02,36.04,36.01,36.03,216618.0,27.685,27.7003,27.6773,27.6926,216618.0
2016-11-29 15:30:00,36.02,36.03,35.99,36.0,207330.0,27.685,27.6926,27.6619,27.6696,207330.0
2016-11-29 15:40:00,36.0,36.0,35.98,36.0,182908.0,27.6696,27.6696,27.6542,27.6696,182908.0
2016-11-29 15:50:00,35.99,36.01,35.98,36.0,377421.0,27.6619,27.6773,27.6542,27.6696,377421.0
2016-11-30 09:30:00,36.12,36.12,36.07,36.1,438146.0,27.7618,27.7618,27.7234,27.7464,438146.0
2016-11-30 09:40:00,36.1,36.11,36.06,36.07,149645.0,27.7464,27.7541,27.7157,27.7234,149645.0
2016-11-30 09:50:00,36.07,36.09,36.06,36.06,76203.0,27.7234,27.7388,27.7157,27.7157,76203.0
2016-11-30 10:00:00,36.06,36.07,36.03,36.04,166566.0,27.7157,27.7234,27.6926,27.7003,166566.0
2016-11-30 10:10:00,36.05,36.06,36.01,36.01,99437.0,27.708,27.7157,27.6773,27.6773,99437.0
2016-11-30 10:20:00,36.01,36.03,36.0,36.01,212730.0,27.6773,27.6926,27.6696,27.6773,212730.0
2016-11-30 10:30:00,36.02,36.08,36.01,36.06,235619.0,27.685,27.7311,27.6773,27.7157,235619.0
2016-11-30 10:40:00,36.07,36.09,36.05,36.07,243543.0,27.7234,27.7388,27.708,27.7234,243543.0
2016-11-30 10:50:00,36.07,36.08,36.04,36.05,256159.0,27.7234,27.7311,27.7003,27.708,256159.0
2016-11-30 11:00:00,36.05,36.06,36.0,36.04,233280.0,27.708,27.7157,27.6696,27.7003,233280.0
2016-11-30 11:10:00,36.04,36.06,35.97,36.0,230554.0,27.7003,27.7157,27.6465,27.6696,230554.0
2016-11-30 11:20:00,35.99,36.02,35.94,35.94,143964.0,27.6619,27.685,27.6235,27.6235,143964.0
2016-11-30 11:30:00,35.94,35.97,35.92,35.96,255688.0,27.6235,27.6465,27.6081,27.6388,255688.0
2016-11-30 11:40:00,35.97,36.0,35.96,36.0,121818.0,27.6465,27.6696,27.6388,27.6696,121818.0
2016-11-30 11:50:00,36.0,36.0,35.96,35.97,139810.0,27.6696,27.6696,27.6388,27.6465,139810.0
2016-11-30 12:00:00,35.97,35.99,35.95,35.97,177731.0,27.6465,27.6619,27.6312,27.6465,177731.0
2016-11-30 12:10:00,35.97,35.98,35.95,35.96,106631.0,27.6465,27.6542,27.6312,27.6388,106631.0
2016-11-30 12:20:00,35.97,35.99,35.96,35.98,110543.0,27.6465,27.6619,27.6388,27.6542,110543.0
2016-11-30 12:30:00,35.98,36.0,35.97,35.99,196154.0,27.6542,27.6696,27.6465,27.6619,196154.0
2016-11-30 12:40:00,35.99,36.02,35.98,36.0,222141.0,27.6619,27.685,27.6542,27.6696,222141.0
2016-11-30 12:50:00,36.0,36.02,35.99,36.02,124804.0,27.6696,27.685,27.6619,27.685,124804.0
2016-11-30 13:00:00,36.02,36.02,35.98,35.99,110436.0,27.685,27.685,27.6542,27.6619,110436.0
2016-11-30 13:10:00,35.98,36.01,35.98,36.01,96173.0,27.6542,27.6773,27.6542,27.6773,96173.0
2016-11-30 13:20:00,36.01,36.01,35.99,36.01,160263.0,27.6773,27.6773,27.6619,27.6773,160263.0
2016-11-30 13:30:00,36.0,36.01,36.0,36.01,81071.0,27.6696,27.6773,27.6696,27.6773,81071.0
2016-11-30 13:40:00,36.0,36.01,35.99,36.01,201132.0,27.6696,27.6773,27.6619,27.6773,201132.0
2016-11-30 13:50:00,36.01,36.02,36.0,36.01,136018.0,27.6773,27.685,27.6696,27.6773,136018.0
2016-11-30 14:00:00,36.02,36.02,35.96,35.96,121900.0,27.685,27.685,27.6388,27.6388,121900.0
2016-11-30 14:10:00,35.96,35.98,35.95,35.98,685741.0,27.6388,27.6542,27.6312,27.6542,685741.0
2016-11-30 14:20:00,35.98,35.99,35.97,35.98,202389.0,27.6542,27.6619,27.6465,27.6542,202389.0
2016-11-30 14:30:00,35.98,35.98,35.96,35.96,249219.0,27.6542,27.6542,27.6388,27.6388,249219.0
2016-11-30 14:40:00,35.96,35.97,35.94,35.97,249502.0,27.6388,27.6465,27.6235,27.6465,249502.0
2016-11-30 14:50:00,35.97,35.98,35.95,35.96,203229.0,27.6465,27.6542,27.6312,27.6388,203229.0
2016-11-30 15:00:00,35.96,35.98,35.95,35.96,255941.0,27.6388,27.6542,27.6312,27.6388,255941.0
2016-11-30 15:10:00,35.95,35.99,35.95,35.98,131369.0,27.6312,27.6619,27.6312,27.6542,131369.0
2016-11-30 15:20:00,35.98,36.01,35.97,36.0,161521.0,27.6542,27.6773,27.6465,27.6696,161521.0
2016-11-30 15:30:00,36.0,36.0,35.97,35.98,350034.0,27.6696,27.6696,27.6465,27.6542,350034.0
2016-11-30 15:40:00,35.98,36.01,35.98,36.01,341136.0,27.6542,27.6773,27.6542,27.6773,341136.0
2016-11-30 15:50:00,36.01,36.01,35.95,35.95,1551958.0,27.6773,27.6773,27.6312,27.6312,1551958.0
2016-12-01 09:30:00,35.97,35.99,35.9,35.91,187700.0,27.6465,27.6619,27.5927,27.6004,187700.0
2016-12-01 09:40:00,35.91,35.94,35.89,35.91,131252.0,27.6004,27.6235,27.585,27.6004,131252.0
2016-12-01 09:50:00,35.91,35.93,35.83,35.89,964296.0,27.6004,27.6158,27.5389,27.585,964296.0
2016-12-01 10:00:00,35.88,35.95,35.86,35.94,911064.0,27.5774,27.6312,27.562,27.6235,911064.0
2016-12-01 10:10:00,35.93,35.94,35.9,35.93,292315.0,27.6158,27.6235,27.5927,27.6158,292315.0
2016-12-01 10:20:00,35.93,35.93,35.88,35.89,142772.0,27.6158,27.6158,27.5774,27.585,142772.0
2016-12-01 10:30:00,35.89,35.9,35.85,35.86,149868.0,27.585,27.5927,27.5543,27.562,149868.0
2016-12-01 10:40:00,35.87,35.88,35.85,35.87,142003.0,27.5697,27.5774,27.5543,27.5697,142003.0
2016-12-01 10:50:00,35.87,35.93,35.87,35.93,101617.0,27.5697,27.6158,27.5697,27.6158,101617.0
2016-12-01 11:00:00,35.93,35.95,35.9,35.95,99791.0,27.6158,27.6312,27.5927,27.6312,99791.0
2016-12-01 11:10:00,35.94,35.96,35.89,35.91,128680.0,27.6235,27.6388,27.585,27.6004,128680.0
2016-12-01 11:20:00,35.91,35.96,35.9,35.95,82374.0,27.6004,27.6388,27.5927,27.6312,82374.0
2016-12-01 11:30:00,35.95,36.0,35.92,35.99,101558.0,27.6312,27.6696,27.6081,27.6619,101558.0
2016-12-01 11:40:00,35.98,36.01,35.96,35.98,53839.0,27.6542,27.6773,27.6388,27.6542,53839.0
2016-12-01 11:50:00,35.98,36.0,35.97,35.97,113161.0,27.6542,27.6696,27.6465,27.6465,113161.0
2016-12-01 12:00:00,35.98,35.98,35.95,35.95,56787.0,27.6542,27.6542,27.6312,27.6312,56787.0
2016-12-01 12:10:00,35.95,35.96,35.93,35.94,36077.0,27.6312,27.6388,27.6158,27.6235,36077.0
2016-12-01 12:20:00,35.93,35.95,35.92,35.93,125004.0,27.6158,27.6312,27.6081,27.6158,125004.0
2016-12-01 12:30:00,35.92,35.96,35.92,35.93,179824.0,27.6081,27.6388,27.6081,27.6158,179824.0
2016-12-01 12:40:00,35.93,35.94,35.9,35.91,249944.0,27.6158,27.6235,27.5927,27.6004,249944.0
2016-12-01 12:50:00,35.9,35.92,35.89,35.9,242091.0,27.5927,27.6081,27.585,27.5927,242091.0
2016-12-01 13:00:00,35.9,35.91,35.85,35.86,106897.0,27.5927,27.6004,27.5543,27.562,106897.0
2016-12-01 13:10:00,35.86,35.88,35.85,35.87,142712.0,27.562,27.5774,27.5543,27.5697,142712.0
2016-12-01 13:20:00,35.87,35.87,35.84,35.86,47411.0,27.5697,27.5697,27.5466,27.562,47411.0
2016-12-01 13:30:00,35.86,35.89,35.85,35.88,80023.0,27.562,27.585,27.5543,27.5774,80023.0
2016-12-01 13:40:00,35.87,35.89,35.86,35.87,88843.0,27.5697,27.585,27.562,27.5697,88843.0
2016-12-01 13:50:00,35.87,35.89,35.86,35.88,104310.0,27.5697,27.585,27.562,27.5774,104310.0
2016-12-01 14:00:00,35.88,35.9,35.87,35.9,110930.0,27.5774,27.5927,27.5697,27.5927,110930.0
2016-12-01 14:10:00,35.89,35.93,35.88,35.92,288240.0,27.585,27.6158,27.5774,27.6081,288240.0
2016-12-01 14:20:00,35.92,35.93,35.91,35.91,123287.0,27.6081,27.6158,27.6004,27.6004,123287.0
2016-12-01 14:30:00,35.91,35.92,35.9,35.92,101629.0,27.6004,27.6081,27.5927,27.6081,101629.0
2016-12-01 14:40:00,35.92,35.93,35.89,35.9,75636.0,27.6081,27.6158,27.585,27.5927,75636.0
2016-12-01 14:50:00,35.9,35.91,35.89,35.91,110163.0,27.5927,27.6004,27.585,27.6004,110163.0
2016-12-01 15:00:00,35.9,35.9,35.88,35.89,312183.0,27.5927,27.5927,27.5774,27.585,312183.0
2016-12-01 15:10:00,35.89,35.9,35.87,35.87,110764.0,27.585,27.5927,27.5697,27.5697,110764.0
2016-12-01 15:20:00,35.87,35.88,35.84,35.86,326623.0,27.5697,27.5774,27.5466,27.562,326623.0
2016-12-01 15:30:00,35.85,35.86,35.84,35.86,246229.0,27.5543,27.562,27.5466,27.562,246229.0
2016-12-01 15:40:00,35.85,35.87,35.84,35.85,245593.0,27.5543,27.5697,27.5466,27.5543,245593.0
2016-12-01 15:50:00,35.86,35.9,35.85,35.87,1010240.0,27.562,27.5927,27.5543,27.5697,1010240.0
2016-12-02 09:30:00,35.8,35.87,35.79,35.87,289575.0,27.5159,27.5697,27.5082,27.5697,289575.0
2016-12-02 09:40:00,35.87,35.88,35.81,35.82,108202.0,27.5697,27.5774,27.5236,27.5312,108202.0
2016-12-02 09:50:00,35.83,35.92,35.82,35.91,264007.0,27.5389,27.6081,27.5312,27.6004,264007.0
2016-12-02 10:00:00,35.92,35.99,35.92,35.98,165707.0,27.6081,27.6619,27.6081,27.6542,165707.0
2016-12-02 10:10:00,35.99,35.99,35.94,35.96,151600.0,27.6619,27.6619,27.6235,27.6388,151600.0
2016-12-02 10:20:00,35.96,35.97,35.93,35.95,166162.0,27.6388,27.6465,27.6158,27.6312,166162.0
2016-12-02 10:30:00,35.95,35.97,35.94,35.96,114361.0,27.6312,27.6465,27.6235,27.6388,114361.0
2016-12-02 10:40:00,35.96,35.99,35.95,35.97,54045.0,27.6388,27.6619,27.6312,27.6465,54045.0
2016-12-02 10:50:00,35.96,35.99,35.95,35.97,87126.0,27.6388,27.6619,27.6312,27.6465,87126.0
2016-12-02 11:00:00,35.97,36.01,35.96,36.01,115844.0,27.6465,27.6773,27.6388,27.6773,115844.0
2016-12-02 11:10:00,36.0,36.03,35.99,36.02,65040.0,27.6696,27.6926,27.6619,27.685,65040.0
2016-12-02 11:20:00,36.03,36.04,35.99,36.0,77764.0,27.6926,27.7003,27.6619,27.6696,77764.0
2016-12-02 11:30:00,35.99,36.0,35.95,35.96,120042.0,27.6619,27.6696,27.6312,27.6388,120042.0
2016-12-02 11:40:00,35.97,35.97,35.94,35.95,47833.0,27.6465,27.6465,27.6235,27.6312,47833.0
2016-12-02 11:50:00,35.95,35.97,35.94,35.95,191450.0,27.6312,27.6465,27.6235,27.6312,191450.0
2016-12-02 12:00:00,35.95,35.96,35.92,35.93,235390.0,27.6312,27.6388,27.6081,27.6158,235390.0
2016-12-02 12:10:00,35.93,35.95,35.92,35.94,87110.0,27.6158,27.6312,27.6081,27.6235,87110.0
2016-12-02 12:20:00,35.95,35.97,35.94,35.96,151902.0,27.6312,27.6465,27.6235,27.6388,151902.0
2016-12-02 12:30:00,35.96,35.96,35.91,35.92,96349.0,27.6388,27.6388,27.6004,27.6081,96349.0
2016-12-02 12:40:00,35.92,35.96,35.91,35.96,77167.0,27.6081,27.6388,27.6004,27.6388,77167.0
2016-12-02 12:50:00,35.95,35.98,35.95,35.98,46935.0,27.6312,27.6542,27.6312,27.6542,46935.0
2016-12-02 13:00:00,35.97,35.98,35.93,35.93,142216.0,27.6465,27.6542,27.6158,27.6158,142216.0
2016-12-02 13:10:00,35.94,35.95,35.92,35.93,146164.0,27.6235,27.6312,27.6081,27.6158,146164.0
2016-12-02 13:20:00,35.94,35.94,35.92,35.93,100631.0,27.6235,27.6235,27.6081,27.6158,100631.0
2016-12-02 13:30:00,35.93,35.94,35.91,35.93,115184.0,27.6158,27.6235,27.6004,27.6158,115184.0
2016-12-02 13:40:00,35.93,35.94,35.92,35.93,142697.0,27.6158,27.6235,27.6081,27.6158,142697.0
2016-12-02 13:50:00,35.93,35.93,35.91,35.92,64216.0,27.6158,27.6158,27.6004,27.6081,64216.0
2016-12-02 14:00:00,35.91,35.92,35.9,35.91,50301.0,27.6004,27.6081,27.5927,27.6004,50301.0
2016-12-02 14:10:00,35.91,35.91,35.9,35.91,117067.0,27.6004,27.6004,27.5927,27.6004,117067.0
2016-12-02 14:20:00,35.91,35.93,35.9,35.92,133377.0,27.6004,27.6158,27.5927,27.6081,133377.0
2016-12-02 14:30:00,35.92,35.94,35.92,35.93,103059.0,27.6081,27.6235,27.6081,27.6158,103059.0
2016-12-02 14:40:00,35.94,35.94,35.92,35.94,123548.0,27.6235,27.6235,27.6081,27.6235,123548.0
2016-12-02 14:50:00,35.94,35.94,35.93,35.93,195355.0,27.6235,27.6235,27.6158,27.6158,195355.0
2016-12-02 15:00:00,35.93,35.95,35.93,35.93,164523.0,27.6158,27.6312,27.6158,27.6158,164523.0
2016-12-02 15:10:00,35.94,35.95,35.93,35.95,256145.0,27.6235,27.6312,27.6158,27.6312,256145.0
2016-12-02 15:20:00,35.94,35.97,35.94,35.97,155330.0,27.6235,27.6465,27.6235,27.6465,155330.0
2016-12-02 15:30:00,35.96,35.99,35.96,35.96,352449.0,27.6388,27.6619,27.6388,27.6388,352449.0
2016-12-02 15:40:00,35.97,35.98,35.96,35.98,188346.0,27.6465,27.6542,27.6388,27.6542,188346.0
2016-12-02 15:50:00,35.98,35.99,35.97,35.98,228743.0,27.6542,27.6619,27.6465,27.6542,228743.0
2016-12-05 09:30:00,36.16,36.16,36.09,36.13,347949.0,27.7926,27.7926,27.7388,27.7695,347949.0
2016-12-05 09:40:00,36.13,36.2,36.12,36.17,292886.0,27.7695,27.8233,27.7618,27.8002,292886.0
2016-12-05 09:50:00,36.18,36.22,36.17,36.21,130867.0,27.8079,27.8387,27.8002,27.831,130867.0
2016-12-05 10:00:00,36.21,36.23,36.18,36.19,249953.0,27.831,27.8464,27.8079,27.8156,249953.0
2016-12-05 10:10:00,36.19,36.22,36.18,36.21,160145.0,27.8156,27.8387,27.8079,27.831,160145.0
2016-12-05 10:20:00,36.2,36.2,36.17,36.19,120818.0,27.8233,27.8233,27.8002,27.8156,120818.0
2016-12-05 10:30:00,36.2,36.22,36.16,36.18,169416.0,27.8233,27.8387,27.7926,27.8079,169416.0
2016-12-05 10:40:00,36.17,36.21,36.16,36.2,124340.0,27.8002,27.831,27.7926,27.8233,124340.0
2016-12-05 10:50:00,36.21,36.21,36.17,36.2,118623.0,27.831,27.831,27.8002,27.8233,118623.0
2016-12-05 11:00:00,36.21,36.22,36.19,36.2,68522.0,27.831,27.8387,27.8156,27.8233,68522.0
2016-12-05 11:10:00,36.21,36.23,36.19,36.22,86742.0,27.831,27.8464,27.8156,27.8387,86742.0
2016-12-05 11:20:00,36.21,36.25,36.21,36.23,109710.0,27.831,27.8617,27.831,27.8464,109710.0
2016-12-05 11:30:00,36.23,36.24,36.2,36.23,109322.0,27.8464,27.8541,27.8233,27.8464,109322.0
2016-12-05 11:40:00,36.23,36.25,36.22,36.24,108889.0,27.8464,27.8617,27.8387,27.8541,108889.0
2016-12-05 11:50:00,36.24,36.24,36.2,36.22,89243.0,27.8541,27.8541,27.8233,27.8387,89243.0
2016-12-05 12:00:00,36.22,36.22,36.2,36.2,52918.0,27.8387,27.8387,27.8233,27.8233,52918.0
2016-12-05 12:10:00,36.2,36.24,36.2,36.23,66398.0,27.8233,27.8541,27.8233,27.8464,66398.0
2016-12-05 12:20:00,36.24,36.24,36.22,36.23,224603.0,27.8541,27.8541,27.8387,27.8464,224603.0
2016-12-05 12:30:00,36.23,36.25,36.22,36.24,80383.0,27.8464,27.8617,27.8387,27.8541,80383.0
2016-12-05 12:40:00,36.24,36.27,36.24,36.26,59448.0,27.8541,27.8771,27.8541,27.8694,59448.0
2016-12-05 12:50:00,36.27,36.3,36.26,36.3,61066.0,27.8771,27.9002,27.8694,27.9002,61066.0
2016-12-05 13:00:00,36.3,36.33,36.28,36.32,84734.0,27.9002,27.9232,27.8848,27.9155,84734.0
2016-12-05 13:10:00,36.32,36.32,36.3,36.32,221638.0,27.9155,27.9155,27.9002,27.9155,221638.0
2016-12-05 13:20:00,36.33,36.35,36.3,36.3,69045.0,27.9232,27.9386,27.9002,27.9002,69045.0
2016-12-05 13:30:00,36.31,36.31,36.29,36.3,120084.0,27.9079,27.9079,27.8925,27.9002,120084.0
2016-12-05 13:40:00,36.3,36.31,36.29,36.31,42087.0,27.9002,27.9079,27.8925,27.9079,42087.0
2016-12-05 13:50:00,36.3,36.32,36.29,36.3,170072.0,27.9002,27.9155,27.8925,27.9002,170072.0
2016-12-05 14:00:00,36.3,36.31,36.28,36.3,235805.0,27.9002,27.9079,27.8848,27.9002,235805.0
2016-12-05 14:10:00,36.3,36.31,36.26,36.27,220485.0,27.9002,27.9079,27.8694,27.8771,220485.0
2016-12-05 14:20:00,36.27,36.28,36.26,36.27,151564.0,27.8771,27.8848,27.8694,27.8771,151564.0
2016-12-05 14:30:00,36.27,36.28,36.26,36.27,111074.0,27.8771,27.8848,27.8694,27.8771,111074.0
2016-12-05 14:40:00,36.28,36.3,36.28,36.3,131408.0,27.8848,27.9002,27.8848,27.9002,131408.0
2016-12-05 14:50:00,36.29,36.3,36.27,36.28,273715.0,27.8925,27.9002,27.8771,27.8848,273715.0
2016-12-05 15:00:00,36.27,36.29,36.26,36.27,113444.0,27.8771,27.8925,27.8694,27.8771,113444.0
2016-12-05 15:10:00,36.28,36.29,36.27,36.29,183085.0,27.8848,27.8925,27.8771,27.8925,183085.0
2016-12-05 15:20:00,36.28,36.29,36.28,36.29,152461.0,27.8848,27.8925,27.8848,27.8925,152461.0
2016-12-05 15:30:00,36.29,36.3,36.28,36.29,237582.0,27.8925,27.9002,27.8848,27.8925,237582.0
2016-12-05 15:40:00,36.29,36.3,36.27,36.28,207295.0,27.8925,27.9002,27.8771,27.8848,207295.0
2016-12-05 15:50:00,36.27,36.28,36.25,36.25,2330997.0,27.8771,27.8848,27.8617,27.8617,2330997.0
2016-12-06 09:30:00,36.29,36.33,36.28,36.3,243519.0,27.8925,27.9232,27.8848,27.9002,243519.0
2016-12-06 09:40:00,36.29,36.31,36.28,36.3,77533.0,27.8925,27.9079,27.8848,27.9002,77533.0
2016-12-06 09:50:00,36.31,36.32,36.28,36.29,269788.0,27.9079,27.9155,27.8848,27.8925,269788.0
2016-12-06 10:00:00,36.29,36.33,36.28,36.33,209249.0,27.8925,27.9232,27.8848,27.9232,209249.0
2016-12-06 10:10:00,36.32,36.33,36.29,36.31,156266.0,27.9155,27.9232,27.8925,27.9079,156266.0
2016-12-06 10:20:00,36.32,36.34,36.31,36.34,218113.0,27.9155,27.9309,27.9079,27.9309,218113.0
2016-12-06 10:30:00,36.34,36.4,36.33,36.37,245609.0,27.9309,27.977,27.9232,27.954,245609.0
2016-12-06 10:40:00,36.37,36.39,36.37,36.38,123789.0,27.954,27.9693,27.954,27.9617,123789.0
2016-12-06 10:50:00,36.37,36.38,36.35,36.37,173259.0,27.954,27.9617,27.9386,27.954,173259.0
2016-12-06 11:00:00,36.38,36.39,36.36,36.39,98258.0,27.9617,27.9693,27.9463,27.9693,98258.0
2016-12-06 11:10:00,36.39,36.39,36.36,36.38,81527.0,27.9693,27.9693,27.9463,27.9617,81527.0
2016-12-06 11:20:00,36.37,36.43,36.37,36.4,221316.0,27.954,28.0001,27.954,27.977,221316.0
2016-12-06 11:30:00,36.4,36.42,36.39,36.41,124692.0,27.977,27.9924,27.9693,27.9847,124692.0
2016-12-06 11:40:00,36.41,36.42,36.4,36.41,131818.0,27.9847,27.9924,27.977,27.9847,131818.0
2016-12-06 11:50:00,36.41,36.43,36.4,36.43,63305.0,27.9847,28.0001,27.977,28.0001,63305.0
2016-12-06 12:00:00,36.42,36.45,36.41,36.44,187119.0,27.9924,28.0155,27.9847,28.0078,187119.0
2016-12-06 12:10:00,36.44,36.45,36.41,36.41,133319.0,28.0078,28.0155,27.9847,27.9847,133319.0
2016-12-06 12:20:00,36.41,36.44,36.41,36.44,68942.0,27.9847,28.0078,27.9847,28.0078,68942.0
2016-12-06 12:30:00,36.44,36.45,36.43,36.44,86051.0,28.0078,28.0155,28.0001,28.0078,86051.0
2016-12-06 12:40:00,36.44,36.44,36.43,36.43,94805.0,28.0078,28.0078,28.0001,28.0001,94805.0
2016-12-06 12:50:00,36.44,36.44,36.42,36.44,132797.0,28.0078,28.0078,27.9924,28.0078,132797.0
2016-12-06 13:00:00,36.44,36.45,36.43,36.44,97444.0,28.0078,28.0155,28.0001,28.0078,97444.0
2016-12-06 13:10:00,36.44,36.45,36.43,36.44,75637.0,28.0078,28.0155,28.0001,28.0078,75637.0
2016-12-06 13:20:00,36.45,36.45,36.42,36.43,212281.0,28.0155,28.0155,27.9924,28.0001,212281.0
2016-12-06 13:30:00,36.43,36.43,36.42,36.42,147365.0,28.0001,28.0001,27.9924,27.9924,147365.0
2016-12-06 13:40:00,36.43,36.43,36.41,36.43,158147.0,28.0001,28.0001,27.9847,28.0001,158147.0
2016-12-06 13:50:00,36.42,36.44,36.42,36.44,163722.0,27.9924,28.0078,27.9924,28.0078,163722.0
2016-12-06 14:00:00,36.44,36.46,36.43,36.45,337861.0,28.0078,28.0231,28.0001,28.0155,337861.0
2016-12-06 14:10:00,36.45,36.46,36.44,36.45,172288.0,28.0155,28.0231,28.0078,28.0155,172288.0
2016-12-06 14:20:00,36.45,36.47,36.44,36.46,224461.0,28.0155,28.0308,28.0078,28.0231,224461.0
2016-12-06 14:30:00,36.47,36.49,36.46,36.48,107771.0,28.0308,28.0462,28.0231,28.0385,107771.0
2016-12-06 14:40:00,36.49,36.5,36.48,36.5,214315.0,28.0462,28.0539,28.0385,28.0539,214315.0
2016-12-06 14:50:00,36.5,36.53,36.49,36.51,297479.0,28.0539,28.0769,28.0462,28.0616,297479.0
2016-12-06 15:00:00,36.51,36.53,36.5,36.53,231254.0,28.0616,28.0769,28.0539,28.0769,231254.0
2016-12-06 15:10:00,36.52,36.53,36.49,36.5,224133.0,28.0693,28.0769,28.0462,28.0539,224133.0
2016-12-06 15:20:00,36.5,36.5,36.47,36.48,289127.0,28.0539,28.0539,28.0308,28.0385,289127.0
2016-12-06 15:30:00,36.47,36.49,36.47,36.49,142070.0,28.0308,28.0462,28.0308,28.0462,142070.0
2016-12-06 15:40:00,36.48,36.5,36.47,36.5,179454.0,28.0385,28.0539,28.0308,28.0539,179454.0
2016-12-06 15:50:00,36.49,36.51,36.49,36.5,285449.0,28.0462,28.0616,28.0462,28.0539,285449.0
2016-12-07 09:30:00,36.64,36.65,36.61,36.64,273826.0,28.1615,28.1692,28.1384,28.1615,273826.0
2016-12-07 09:40:00,36.64,36.65,36.62,36.65,83203.0,28.1615,28.1692,28.1461,28.1692,83203.0
2016-12-07 09:50:00,36.64,36.67,36.64,36.66,85707.0,28.1615,28.1845,28.1615,28.1769,85707.0
2016-12-07 10:00:00,36.66,36.7,36.65,36.68,261215.0,28.1769,28.2076,28.1692,28.1922,261215.0
2016-12-07 10:10:00,36.7,36.73,36.69,36.72,82047.0,28.2076,28.2307,28.1999,28.223,82047.0
2016-12-07 10:20:00,36.72,36.76,36.71,36.75,89977.0,28.223,28.2537,28.2153,28.246,89977.0
2016-12-07 10:30:00,36.75,36.76,36.71,36.72,132048.0,28.246,28.2537,28.2153,28.223,132048.0
2016-12-07 10:40:00,36.72,36.78,36.72,36.77,81560.0,28.223,28.2691,28.223,28.2614,81560.0
2016-12-07 10:50:00,36.77,36.78,36.75,36.77,89851.0,28.2614,28.2691,28.246,28.2614,89851.0
2016-12-07 11:00:00,36.77,36.77,36.73,36.75,115377.0,28.2614,28.2614,28.2307,28.246,115377.0
2016-12-07 11:10:00,36.75,36.77,36.74,36.76,112397.0,28.246,28.2614,28.2384,28.2537,112397.0
2016-12-07 11:20:00,36.76,36.77,36.75,36.77,140343.0,28.2537,28.2614,28.246,28.2614,140343.0
2016-12-07 11:30:00,36.76,36.81,36.76,36.8,103758.0,28.2537,28.2922,28.2537,28.2845,103758.0
2016-12-07 11:40:00,36.81,36.83,36.8,36.82,38290.0,28.2922,28.3075,28.2845,28.2998,38290.0
2016-12-07 11:50:00,36.82,36.83,36.81,36.82,92207.0,28.2998,28.3075,28.2922,28.2998,92207.0
2016-12-07 12:00:00,36.82,36.83,36.8,36.82,133468.0,28.2998,28.3075,28.2845,28.2998,133468.0
2016-12-07 12:10:00,36.81,36.82,36.8,36.8,91399.0,28.2922,28.2998,28.2845,28.2845,91399.0
2016-12-07 12:20:00,36.8,36.82,36.8,36.82,51628.0,28.2845,28.2998,28.2845,28.2998,51628.0
2016-12-07 12:30:00,36.82,36.83,36.81,36.82,97966.0,28.2998,28.3075,28.2922,28.2998,97966.0
2016-12-07 12:40:00,36.82,36.83,36.81,36.82,113892.0,28.2998,28.3075,28.2922,28.2998,113892.0
2016-12-07 12:50:00,36.82,36.85,36.81,36.85,157044.0,28.2998,28.3229,28.2922,28.3229,157044.0
2016-12-07 13:00:00,36.84,36.9,36.84,36.89,229666.0,28.3152,28.3613,28.3152,28.3536,229666.0
2016-12-07 13:10:00,36.89,36.89,36.87,36.89,74307.0,28.3536,28.3536,28.3383,28.3536,74307.0
2016-12-07 13:20:00,36.89,36.93,36.88,36.91,380722.0,28.3536,28.3844,28.346,28.369,380722.0
2016-12-07 13:30:00,36.91,36.92,36.89,36.91,79823.0,28.369,28.3767,28.3536,28.369,79823.0
2016-12-07 13:40:00,36.91,36.94,36.9,36.94,108226.0,28.369,28.3921,28.3613,28.3921,108226.0
2016-12-07 13:50:00,36.94,36.98,36.93,36.97,169647.0,28.3921,28.4228,28.3844,28.4151,169647.0
2016-12-07 14:00:00,36.98,36.98,36.95,36.96,160391.0,28.4228,28.4228,28.3998,28.4074,160391.0
2016-12-07 14:10:00,36.95,36.98,36.95,36.97,163926.0,28.3998,28.4228,28.3998,28.4151,163926.0
2016-12-07 14:20:00,36.98,36.99,36.95,36.96,136810.0,28.4228,28.4305,28.3998,28.4074,136810.0
2016-12-07 14:30:00,36.97,36.97,36.96,36.97,191432.0,28.4151,28.4151,28.4074,28.4151,191432.0
2016-12-07 14:40:00,36.97,36.97,36.95,36.97,402726.0,28.4151,28.4151,28.3998,28.4151,402726.0
2016-12-07 14:50:00,36.96,36.99,36.96,36.99,267094.0,28.4074,28.4305,28.4074,28.4305,267094.0
2016-12-07 15:00:00,36.99,37.02,36.96,36.99,217152.0,28.4305,28.4536,28.4074,28.4305,217152.0
2016-12-07 15:10:00,37.0,37.01,36.99,37.01,222699.0,28.4382,28.4459,28.4305,28.4459,222699.0
2016-12-07 15:20:00,37.0,37.06,37.0,37.04,247366.0,28.4382,28.4843,28.4382,28.4689,247366.0
2016-12-07 15:30:00,37.04,37.06,37.03,37.05,208505.0,28.4689,28.4843,28.4612,28.4766,208505.0
2016-12-07 15:40:00,37.05,37.06,36.98,37.0,419069.0,28.4766,28.4843,28.4228,28.4382,419069.0
2016-12-07 15:50:00,36.99,37.01,36.98,36.99,553552.0,28.4305,28.4459,28.4228,28.4305,553552.0
2016-12-08 09:30:00,36.95,36.99,36.94,36.97,233390.0,28.3998,28.4305,28.3921,28.4151,233390.0
2016-12-08 09:40:00,36.98,36.99,36.93,36.95,167946.0,28.4228,28.4305,28.3844,28.3998,167946.0
2016-12-08 09:50:00,36.95,36.96,36.9,36.92,137209.0,28.3998,28.4074,28.3613,28.3767,137209.0
2016-12-08 10:00:00,36.91,36.93,36.89,36.92,281334.0,28.369,28.3844,28.3536,28.3767,281334.0
2016-12-08 10:10:00,36.92,36.93,36.87,36.92,170936.0,28.3767,28.3844,28.3383,28.3767,170936.0
2016-12-08 10:20:00,36.92,36.92,36.88,36.89,145654.0,28.3767,28.3767,28.346,28.3536,145654.0
2016-12-08 10:30:00,36.89,36.91,36.88,36.9,342802.0,28.3536,28.369,28.346,28.3613,342802.0
2016-12-08 10:40:00,36.9,36.92,36.88,36.9,78899.0,28.3613,28.3767,28.346,28.3613,78899.0
2016-12-08 10:50:00,36.9,36.91,36.88,36.9,60725.0,28.3613,28.369,28.346,28.3613,60725.0
2016-12-08 11:00:00,36.91,36.93,36.9,36.93,110284.0,28.369,28.3844,28.3613,28.3844,110284.0
2016-12-08 11:10:00,36.92,36.93,36.9,36.92,66087.0,28.3767,28.3844,28.3613,28.3767,66087.0
2016-12-08 11:20:00,36.92,36.96,36.91,36.95,143069.0,28.3767,28.4074,28.369,28.3998,143069.0
2016-12-08 11:30:00,36.96,36.96,36.91,36.91,164322.0,28.4074,28.4074,28.369,28.369,164322.0
2016-12-08 11:40:00,36.92,36.97,36.91,36.97,78581.0,28.3767,28.4151,28.369,28.4151,78581.0
2016-12-08 11:50:00,36.96,36.97,36.93,36.97,234292.0,28.4074,28.4151,28.3844,28.4151,234292.0
2016-12-08 12:00:00,36.97,36.99,36.96,36.98,233310.0,28.4151,28.4305,28.4074,28.4228,233310.0
2016-12-08 12:10:00,36.99,37.0,36.97,36.98,107091.0,28.4305,28.4382,28.4151,28.4228,107091.0
2016-12-08 12:20:00,36.98,37.01,36.97,37.0,203499.0,28.4228,28.4459,28.4151,28.4382,203499.0
2016-12-08 12:30:00,37.0,37.03,37.0,37.0,131617.0,28.4382,28.4612,28.4382,28.4382,131617.0
2016-12-08 12:40:00,37.0,37.03,36.99,37.02,137876.0,28.4382,28.4612,28.4305,28.4536,137876.0
2016-12-08 12:50:00,37.02,37.03,37.0,37.01,217129.0,28.4536,28.4612,28.4382,28.4459,217129.0
2016-12-08 13:00:00,37.01,37.03,37.01,37.02,92890.0,28.4459,28.4612,28.4459,28.4536,92890.0
2016-12-08 13:10:00,37.02,37.04,37.02,37.02,125538.0,28.4536,28.4689,28.4536,28.4536,125538.0
2016-12-08 13:20:00,37.03,37.04,37.02,37.03,70028.0,28.4612,28.4689,28.4536,28.4612,70028.0
2016-12-08 13:30:00,37.02,37.05,37.02,37.04,133297.0,28.4536,28.4766,28.4536,28.4689,133297.0
2016-12-08 13:40:00,37.05,37.05,37.02,37.04,203070.0,28.4766,28.4766,28.4536,28.4689,203070.0
2016-12-08 13:50:00,37.04,37.05,37.03,37.04,184984.0,28.4689,28.4766,28.4612,28.4689,184984.0
2016-12-08 14:00:00,37.03,37.05,37.03,37.04,149559.0,28.4612,28.4766,28.4612,28.4689,149559.0
2016-12-08 14:10:00,37.04,37.05,37.02,37.03,229023.0,28.4689,28.4766,28.4536,28.4612,229023.0
2016-12-08 14:20:00,37.02,37.03,36.99,37.01,102204.0,28.4536,28.4612,28.4305,28.4459,102204.0
2016-12-08 14:30:00,37.01,37.02,36.97,36.99,258415.0,28.4459,28.4536,28.4151,28.4305,258415.0
2016-12-08 14:40:00,36.99,37.0,36.98,36.98,189881.0,28.4305,28.4382,28.4228,28.4228,189881.0
2016-12-08 14:50:00,36.99,37.02,36.98,37.01,233812.0,28.4305,28.4536,28.4228,28.4459,233812.0
2016-12-08 15:00:00,37.01,37.02,37.0,37.02,240359.0,28.4459,28.4536,28.4382,28.4536,240359.0
2016-12-08 15:10:00,37.02,37.03,37.01,37.02,343578.0,28.4536,28.4612,28.4459,28.4536,343578.0
2016-12-08 15:20:00,37.02,37.03,37.01,37.01,296972.0,28.4536,28.4612,28.4459,28.4459,296972.0
2016-12-08 15:30:00,37.01,37.03,37.0,37.03,245669.0,28.4459,28.4612,28.4382,28.4612,245669.0
2016-12-08 15:40:00,37.02,37.05,37.02,37.02,308699.0,28.4536,28.4766,28.4536,28.4536,308699.0
2016-12-08 15:50:00,37.02,37.03,36.97,37.0,516366.0,28.4536,28.4612,28.4151,28.4382,516366.0
2016-12-09 09:30:00,37.02,37.02,36.98,36.99,165111.0,28.4536,28.4536,28.4228,28.4305,165111.0
2016-12-09 09:40:00,37.0,37.04,36.99,37.02,255514.0,28.4382,28.4689,28.4305,28.4536,255514.0
2016-12-09 09:50:00,37.03,37.03,36.99,37.0,68639.0,28.4612,28.4612,28.4305,28.4382,68639.0
2016-12-09 10:00:00,37.0,37.01,36.96,36.98,318819.0,28.4382,28.4459,28.4074,28.4228,318819.0
2016-12-09 10:10:00,36.99,37.0,36.96,36.97,303367.0,28.4305,28.4382,28.4074,28.4151,303367.0
2016-12-09 10:20:00,36.98,37.02,36.97,37.01,3669085.0,28.4228,28.4536,28.4151,28.4459,3669085.0
2016-12-09 10:30:00,37.01,37.06,37.0,37.05,379170.0,28.4459,28.4843,28.4382,28.4766,379170.0
2016-12-09 10:40:00,37.05,37.06,37.03,37.04,121924.0,28.4766,28.4843,28.4612,28.4689,121924.0
2016-12-09 10:50:00,37.03,37.04,37.0,37.02,649662.0,28.4612,28.4689,28.4382,28.4536,649662.0
2016-12-09 11:00:00,37.02,37.04,37.01,37.04,134473.0,28.4536,28.4689,28.4459,28.4689,134473.0
2016-12-09 11:10:00,37.04,37.06,37.03,37.04,366732.0,28.4689,28.4843,28.4612,28.4689,366732.0
2016-12-09 11:20:00,37.04,37.05,36.99,37.01,701794.0,28.4689,28.4766,28.4305,28.4459,701794.0
2016-12-09 11:30:00,37.01,37.05,37.01,37.05,240971.0,28.4459,28.4766,28.4459,28.4766,240971.0
2016-12-09 11:40:00,37.05,37.05,37.03,37.05,140154.0,28.4766,28.4766,28.4612,28.4766,140154.0
2016-12-09 11:50:00,37.05,37.06,37.03,37.04,174668.0,28.4766,28.4843,28.4612,28.4689,174668.0
2016-12-09 12:00:00,37.04,37.05,37.02,37.02,186305.0,28.4689,28.4766,28.4536,28.4536,186305.0
2016-12-09 12:10:00,37.03,37.03,37.01,37.01,241877.0,28.4612,28.4612,28.4459,28.4459,241877.0
2016-12-09 12:20:00,37.02,37.04,37.01,37.02,587091.0,28.4536,28.4689,28.4459,28.4536,587091.0
2016-12-09 12:30:00,37.02,37.07,37.02,37.05,250324.0,28.4536,28.492,28.4536,28.4766,250324.0
2016-12-09 12:40:00,37.05,37.06,37.04,37.05,91778.0,28.4766,28.4843,28.4689,28.4766,91778.0
2016-12-09 12:50:00,37.05,37.06,37.04,37.04,55410.0,28.4766,28.4843,28.4689,28.4689,55410.0
2016-12-09 13:00:00,37.04,37.05,37.03,37.04,124676.0,28.4689,28.4766,28.4612,28.4689,124676.0
2016-12-09 13:10:00,37.03,37.05,37.03,37.04,124721.0,28.4612,28.4766,28.4612,28.4689,124721.0
2016-12-09 13:20:00,37.05,37.05,37.03,37.05,167774.0,28.4766,28.4766,28.4612,28.4766,167774.0
2016-12-09 13:30:00,37.04,37.05,37.04,37.05,120854.0,28.4689,28.4766,28.4689,28.4766,120854.0
2016-12-09 13:40:00,37.04,37.05,37.04,37.04,147261.0,28.4689,28.4766,28.4689,28.4689,147261.0
2016-12-09 13:50:00,37.04,37.06,37.04,37.06,556577.0,28.4689,28.4843,28.4689,28.4843,556577.0
2016-12-09 14:00:00,37.06,37.08,37.05,37.06,389989.0,28.4843,28.4997,28.4766,28.4843,389989.0
2016-12-09 14:10:00,37.07,37.08,37.06,37.08,456755.0,28.492,28.4997,28.4843,28.4997,456755.0
2016-12-09 14:20:00,37.08,37.08,37.05,37.05,421725.0,28.4997,28.4997,28.4766,28.4766,421725.0
2016-12-09 14:30:00,37.05,37.07,37.05,37.05,344239.0,28.4766,28.492,28.4766,28.4766,344239.0
2016-12-09 14:40:00,37.05,37.06,37.04,37.05,262905.0,28.4766,28.4843,28.4689,28.4766,262905.0
2016-12-09 14:50:00,37.06,37.09,37.06,37.09,165152.0,28.4843,28.5074,28.4843,28.5074,165152.0
2016-12-09 15:00:00,37.09,37.1,37.07,37.09,263290.0,28.5074,28.515,28.492,28.5074,263290.0
2016-12-09 15:10:00,37.1,37.12,37.09,37.12,197183.0,28.515,28.5304,28.5074,28.5304,197183.0
2016-12-09 15:20:00,37.12,37.12,37.1,37.12,258689.0,28.5304,28.5304,28.515,28.5304,258689.0
2016-12-09 15:30:00,37.12,37.13,37.11,37.11,257808.0,28.5304,28.5381,28.5227,28.5227,257808.0
2016-12-09 15:40:00,37.12,37.12,37.1,37.1,211550.0,28.5304,28.5304,28.515,28.515,211550.0
2016-12-09 15:50:00,37.11,37.12,37.08,37.12,579273.0,28.5227,28.5304,28.4997,28.5304,579273.0
2016-12-12 09:30:00,37.05,37.07,37.02,37.07,192796.0,28.4766,28.492,28.4536,28.492,192796.0
2016-12-12 09:40:00,37.08,37.09,37.05,37.08,69802.0,28.4997,28.5074,28.4766,28.4997,69802.0
2016-12-12 09:50:00,37.09,37.12,37.08,37.12,198578.0,28.5074,28.5304,28.4997,28.5304,198578.0
2016-12-12 10:00:00,37.11,37.13,37.07,37.08,217814.0,28.5227,28.5381,28.492,28.4997,217814.0
2016-12-12 10:10:00,37.08,37.08,37.02,37.04,158442.0,28.4997,28.4997,28.4536,28.4689,158442.0
2016-12-12 10:20:00,37.03,37.05,37.03,37.04,116531.0,28.4612,28.4766,28.4612,28.4689,116531.0
2016-12-12 10:30:00,37.03,37.09,37.03,37.09,134480.0,28.4612,28.5074,28.4612,28.5074,134480.0
2016-12-12 10:40:00,37.09,37.09,37.05,37.06,145433.0,28.5074,28.5074,28.4766,28.4843,145433.0
2016-12-12 10:50:00,37.06,37.06,37.03,37.04,115559.0,28.4843,28.4843,28.4612,28.4689,115559.0
2016-12-12 11:00:00,37.04,37.04,37.02,37.03,112723.0,28.4689,28.4689,28.4536,28.4612,112723.0
2016-12-12 11:10:00,37.03,37.03,37.0,37.0,95892.0,28.4612,28.4612,28.4382,28.4382,95892.0
2016-12-12 11:20:00,37.01,37.01,36.96,36.99,196848.0,28.4459,28.4459,28.4074,28.4305,196848.0
2016-12-12 11:30:00,36.98,37.0,36.97,36.98,86687.0,28.4228,28.4382,28.4151,28.4228,86687.0
2016-12-12 11:40:00,36.98,37.01,36.97,36.99,87045.0,28.4228,28.4459,28.4151,28.4305,87045.0
2016-12-12 11:50:00,37.0,37.0,36.98,37.0,145553.0,28.4382,28.4382,28.4228,28.4382,145553.0
2016-12-12 12:00:00,37.0,37.0,36.95,36.96,124428.0,28.4382,28.4382,28.3998,28.4074,124428.0
2016-12-12 12:10:00,36.96,37.03,36.96,37.01,132788.0,28.4074,28.4612,28.4074,28.4459,132788.0
2016-12-12 12:20:00,37.01,37.01,36.99,37.01,77975.0,28.4459,28.4459,28.4305,28.4459,77975.0
2016-12-12 12:30:00,37.0,37.04,37.0,37.03,182995.0,28.4382,28.4689,28.4382,28.4612,182995.0
2016-12-12 12:40:00,37.03,37.05,37.01,37.03,92196.0,28.4612,28.4766,28.4459,28.4612,92196.0
2016-12-12 12:50:00,37.04,37.04,37.0,37.02,139375.0,28.4689,28.4689,28.4382,28.4536,139375.0
2016-12-12 13:00:00,37.01,37.02,37.0,37.02,87545.0,28.4459,28.4536,28.4382,28.4536,87545.0
2016-12-12 13:10:00,37.02,37.04,37.0,37.04,70351.0,28.4536,28.4689,28.4382,28.4689,70351.0
2016-12-12 13:20:00,37.03,37.04,37.01,37.02,87610.0,28.4612,28.4689,28.4459,28.4536,87610.0
2016-12-12 13:30:00,37.01,37.02,37.0,37.01,121492.0,28.4459,28.4536,28.4382,28.4459,121492.0
2016-12-12 13:40:00,37.01,37.02,37.0,37.01,128151.0,28.4459,28.4536,28.4382,28.4459,128151.0
2016-12-12 13:50:00,37.01,37.01,36.99,36.99,295772.0,28.4459,28.4459,28.4305,28.4305,295772.0
2016-12-12 14:00:00,37.0,37.01,36.99,37.0,173272.0,28.4382,28.4459,28.4305,28.4382,173272.0
2016-12-12 14:10:00,37.01,37.03,37.0,37.02,100399.0,28.4459,28.4612,28.4382,28.4536,100399.0
2016-12-12 14:20:00,37.02,37.03,37.0,37.01,185619.0,28.4536,28.4612,28.4382,28.4459,185619.0
2016-12-12 14:30:00,37.0,37.01,36.99,37.0,326513.0,28.4382,28.4459,28.4305,28.4382,326513.0
2016-12-12 14:40:00,37.0,37.01,36.99,36.99,190389.0,28.4382,28.4459,28.4305,28.4305,190389.0
2016-12-12 14:50:00,37.0,37.0,36.97,36.98,655891.0,28.4382,28.4382,28.4151,28.4228,655891.0
2016-12-12 15:00:00,36.98,37.01,36.97,36.98,309420.0,28.4228,28.4459,28.4151,28.4228,309420.0
2016-12-12 15:10:00,36.98,37.0,36.98,37.0,338685.0,28.4228,28.4382,28.4228,28.4382,338685.0
2016-12-12 15:20:00,37.0,37.01,36.98,36.98,494532.0,28.4382,28.4459,28.4228,28.4228,494532.0
2016-12-12 15:30:00,36.98,37.0,36.97,37.0,270256.0,28.4228,28.4382,28.4151,28.4382,270256.0
2016-12-12 15:40:00,37.0,37.0,36.98,37.0,281538.0,28.4382,28.4382,28.4228,28.4382,281538.0
2016-12-12 15:50:00,37.0,37.01,36.98,37.0,491966.0,28.4382,28.4459,28.4228,28.4382,491966.0
2016-12-13 09:30:00,37.28,37.39,37.25,37.38,440490.0,28.6534,28.7379,28.6303,28.7303,440490.0
2016-12-13 09:40:00,37.38,37.41,37.37,37.39,239286.0,28.7303,28.7533,28.7226,28.7379,239286.0
2016-12-13 09:50:00,37.39,37.41,37.38,37.38,140024.0,28.7379,28.7533,28.7303,28.7303,140024.0
2016-12-13 10:00:00,37.38,37.39,37.34,37.36,282586.0,28.7303,28.7379,28.6995,28.7149,282586.0
2016-12-13 10:10:00,37.36,37.38,37.34,37.36,214357.0,28.7149,28.7303,28.6995,28.7149,214357.0
2016-12-13 10:20:00,37.36,37.37,37.34,37.36,122237.0,28.7149,28.7226,28.6995,28.7149,122237.0
2016-12-13 10:30:00,37.35,37.36,37.3,37.32,158159.0,28.7072,28.7149,28.6688,28.6841,158159.0
2016-12-13 10:40:00,37.32,37.35,37.31,37.34,156479.0,28.6841,28.7072,28.6765,28.6995,156479.0
2016-12-13 10:50:00,37.34,37.38,37.34,37.37,90935.0,28.6995,28.7303,28.6995,28.7226,90935.0
2016-12-13 11:00:00,37.37,37.39,37.35,37.39,97172.0,28.7226,28.7379,28.7072,28.7379,97172.0
2016-12-13 11:10:00,37.39,37.42,37.38,37.42,208574.0,28.7379,28.761,28.7303,28.761,208574.0
2016-12-13 11:20:00,37.42,37.46,37.41,37.45,167464.0,28.761,28.7917,28.7533,28.7841,167464.0
2016-12-13 11:30:00,37.45,37.46,37.4,37.41,297088.0,28.7841,28.7917,28.7456,28.7533,297088.0
2016-12-13 11:40:00,37.41,37.43,37.4,37.41,110545.0,28.7533,28.7687,28.7456,28.7533,110545.0
2016-12-13 11:50:00,37.41,37.42,37.39,37.41,273113.0,28.7533,28.761,28.7379,28.7533,273113.0
2016-12-13 12:00:00,37.41,37.42,37.4,37.4,92819.0,28.7533,28.761,28.7456,28.7456,92819.0
2016-12-13 12:10:00,37.4,37.42,37.4,37.4,112192.0,28.7456,28.761,28.7456,28.7456,112192.0
2016-12-13 12:20:00,37.41,37.41,37.39,37.4,351345.0,28.7533,28.7533,28.7379,28.7456,351345.0
2016-12-13 12:30:00,37.4,37.42,37.39,37.42,116726.0,28.7456,28.761,28.7379,28.761,116726.0
2016-12-13 12:40:00,37.41,37.43,37.4,37.41,127584.0,28.7533,28.7687,28.7456,28.7533,127584.0
2016-12-13 12:50:00,37.41,37.43,37.4,37.42,110353.0,28.7533,28.7687,28.7456,28.761,110353.0
2016-12-13 13:00:00,37.41,37.44,37.4,37.43,163909.0,28.7533,28.7764,28.7456,28.7687,163909.0
2016-12-13 13:10:00,37.42,37.46,37.42,37.46,162591.0,28.761,28.7917,28.761,28.7917,162591.0
2016-12-13 13:20:00,37.46,37.46,37.44,37.45,100246.0,28.7917,28.7917,28.7764,28.7841,100246.0
2016-12-13 13:30:00,37.45,37.46,37.43,37.43,132009.0,28.7841,28.7917,28.7687,28.7687,132009.0
2016-12-13 13:40:00,37.43,37.44,37.42,37.43,171933.0,28.7687,28.7764,28.761,28.7687,171933.0
2016-12-13 13:50:00,37.43,37.43,37.42,37.43,179533.0,28.7687,28.7687,28.761,28.7687,179533.0
2016-12-13 14:00:00,37.43,37.44,37.41,37.43,1809759.0,28.7687,28.7764,28.7533,28.7687,1809759.0
2016-12-13 14:10:00,37.42,37.43,37.4,37.41,355049.0,28.761,28.7687,28.7456,28.7533,355049.0
2016-12-13 14:20:00,37.41,37.42,37.39,37.4,132356.0,28.7533,28.761,28.7379,28.7456,132356.0
2016-12-13 14:30:00,37.4,37.41,37.39,37.41,225183.0,28.7456,28.7533,28.7379,28.7533,225183.0
2016-12-13 14:40:00,37.41,37.42,37.4,37.41,204400.0,28.7533,28.761,28.7456,28.7533,204400.0
2016-12-13 14:50:00,37.42,37.43,37.41,37.42,250472.0,28.761,28.7687,28.7533,28.761,250472.0
2016-12-13 15:00:00,37.41,37.42,37.41,37.42,158733.0,28.7533,28.761,28.7533,28.761,158733.0
2016-12-13 15:10:00,37.42,37.45,37.41,37.45,190568.0,28.761,28.7841,28.7533,28.7841,190568.0
2016-12-13 15:20:00,37.45,37.45,37.43,37.44,325524.0,28.7841,28.7841,28.7687,28.7764,325524.0
2016-12-13 15:30:00,37.44,37.44,37.43,37.44,285579.0,28.7764,28.7764,28.7687,28.7764,285579.0
2016-12-13 15:40:00,37.44,37.44,37.41,37.41,252931.0,28.7764,28.7764,28.7533,28.7533,252931.0
2016-12-13 15:50:00,37.42,37.42,37.38,37.39,427078.0,28.761,28.761,28.7303,28.7379,427078.0
2016-12-14 09:30:00,37.3,37.33,37.28,37.32,256742.0,28.6688,28.6918,28.6534,28.6841,256742.0
2016-12-14 09:40:00,37.31,37.32,37.3,37.31,37818.0,28.6765,28.6841,28.6688,28.6765,37818.0
2016-12-14 09:50:00,37.3,37.3,37.27,37.29,91624.0,28.6688,28.6688,28.6457,28.6611,91624.0
2016-12-14 10:00:00,37.29,37.31,37.27,37.28,190610.0,28.6611,28.6765,28.6457,28.6534,190610.0
2016-12-14 10:10:00,37.27,37.3,37.27,37.28,74396.0,28.6457,28.6688,28.6457,28.6534,74396.0
2016-12-14 10:20:00,37.28,37.33,37.27,37.33,202257.0,28.6534,28.6918,28.6457,28.6918,202257.0
2016-12-14 10:30:00,37.33,37.36,37.33,37.34,138356.0,28.6918,28.7149,28.6918,28.6995,138356.0
2016-12-14 10:40:00,37.33,37.35,37.31,37.34,138487.0,28.6918,28.7072,28.6765,28.6995,138487.0
2016-12-14 10:50:00,37.34,37.35,37.3,37.3,109037.0,28.6995,28.7072,28.6688,28.6688,109037.0
2016-12-14 11:00:00,37.3,37.31,37.28,37.29,90151.0,28.6688,28.6765,28.6534,28.6611,90151.0
2016-12-14 11:10:00,37.3,37.31,37.28,37.28,100509.0,28.6688,28.6765,28.6534,28.6534,100509.0
2016-12-14 11:20:00,37.29,37.32,37.26,37.31,245740.0,28.6611,28.6841,28.638,28.6765,245740.0
2016-12-14 11:30:00,37.31,37.31,37.24,37.25,214749.0,28.6765,28.6765,28.6227,28.6303,214749.0
2016-12-14 11:40:00,37.26,37.27,37.24,37.26,164922.0,28.638,28.6457,28.6227,28.638,164922.0
2016-12-14 11:50:00,37.27,37.29,37.26,37.27,63391.0,28.6457,28.6611,28.638,28.6457,63391.0
2016-12-14 12:00:00,37.28,37.29,37.26,37.26,278968.0,28.6534,28.6611,28.638,28.638,278968.0
2016-12-14 12:10:00,37.27,37.29,37.26,37.29,206185.0,28.6457,28.6611,28.638,28.6611,206185.0
2016-12-14 12:20:00,37.29,37.29,37.27,37.29,148009.0,28.6611,28.6611,28.6457,28.6611,148009.0
2016-12-14 12:30:00,37.29,37.31,37.27,37.28,681717.0,28.6611,28.6765,28.6457,28.6534,681717.0
2016-12-14 12:40:00,37.28,37.28,37.26,37.28,273401.0,28.6534,28.6534,28.638,28.6534,273401.0
2016-12-14 12:50:00,37.27,37.28,37.26,37.28,74200.0,28.6457,28.6534,28.638,28.6534,74200.0
2016-12-14 13:00:00,37.27,37.29,37.25,37.25,157453.0,28.6457,28.6611,28.6303,28.6303,157453.0
2016-12-14 13:10:00,37.25,37.27,37.25,37.27,155538.0,28.6303,28.6457,28.6303,28.6457,155538.0
2016-12-14 13:20:00,37.27,37.29,37.26,37.29,139981.0,28.6457,28.6611,28.638,28.6611,139981.0
2016-12-14 13:30:00,37.29,37.3,37.28,37.28,153286.0,28.6611,28.6688,28.6534,28.6534,153286.0
2016-12-14 13:40:00,37.28,37.29,37.27,37.29,154829.0,28.6534,28.6611,28.6457,28.6611,154829.0
2016-12-14 13:50:00,37.29,37.33,37.26,37.31,193564.0,28.6611,28.6918,28.638,28.6765,193564.0
2016-12-14 14:00:00,37.28,37.31,37.14,37.19,558718.0,28.6534,28.6765,28.5458,28.5842,558718.0
2016-12-14 14:10:00,37.19,37.2,37.02,37.11,370247.0,28.5842,28.5919,28.4536,28.5227,370247.0
2016-12-14 14:20:00,37.12,37.12,36.98,36.98,460125.0,28.5304,28.5304,28.4228,28.4228,460125.0
2016-12-14 14:30:00,36.99,37.1,36.98,37.09,274539.0,28.4305,28.515,28.4228,28.5074,274539.0
2016-12-14 14:40:00,37.09,37.14,37.08,37.1,339142.0,28.5074,28.5458,28.4997,28.515,339142.0
2016-12-14 14:50:00,37.1,37.1,36.94,36.95,262660.0,28.515,28.515,28.3921,28.3998,262660.0
2016-12-14 15:00:00,36.94,36.99,36.85,36.86,326667.0,28.3921,28.4305,28.3229,28.3306,326667.0
2016-12-14 15:10:00,36.86,36.89,36.83,36.83,384809.0,28.3306,28.3536,28.3075,28.3075,384809.0
2016-12-14 15:20:00,36.84,36.88,36.81,36.84,347051.0,28.3152,28.346,28.2922,28.3152,347051.0
2016-12-14 15:30:00,36.84,36.93,36.83,36.91,584930.0,28.3152,28.3844,28.3075,28.369,584930.0
2016-12-14 15:40:00,36.91,36.93,36.79,36.8,371783.0,28.369,28.3844,28.2768,28.2845,371783.0
2016-12-14 15:50:00,36.79,36.79,36.72,36.77,425948.0,28.2768,28.2768,28.223,28.2614,425948.0
2016-12-15 09:30:00,36.63,36.68,36.62,36.64,291542.0,28.1538,28.1922,28.1461,28.1615,291542.0
2016-12-15 09:40:00,36.64,36.67,36.62,36.66,66449.0,28.1615,28.1845,28.1461,28.1769,66449.0
2016-12-15 09:50:00,36.67,36.7,36.65,36.69,91737.0,28.1845,28.2076,28.1692,28.1999,91737.0
2016-12-15 10:00:00,36.69,36.7,36.65,36.66,206103.0,28.1999,28.2076,28.1692,28.1769,206103.0
2016-12-15 10:10:00,36.66,36.68,36.63,36.63,334554.0,28.1769,28.1922,28.1538,28.1538,334554.0
2016-12-15 10:20:00,36.64,36.68,36.63,36.68,281218.0,28.1615,28.1922,28.1538,28.1922,281218.0
2016-12-15 10:30:00,36.67,36.72,36.67,36.72,766860.0,28.1845,28.223,28.1845,28.223,766860.0
2016-12-15 10:40:00,36.72,36.74,36.68,36.68,751659.0,28.223,28.2384,28.1922,28.1922,751659.0
2016-12-15 10:50:00,36.68,36.7,36.67,36.69,483922.0,28.1922,28.2076,28.1845,28.1999,483922.0
2016-12-15 11:00:00,36.69,36.72,36.67,36.72,698369.0,28.1999,28.223,28.1845,28.223,698369.0
2016-12-15 11:10:00,36.72,36.74,36.71,36.72,587459.0,28.223,28.2384,28.2153,28.223,587459.0
2016-12-15 11:20:00,36.72,36.73,36.69,36.69,561425.0,28.223,28.2307,28.1999,28.1999,561425.0
2016-12-15 11:30:00,36.69,36.73,36.67,36.68,2809528.0,28.1999,28.2307,28.1845,28.1922,2809528.0
2016-12-15 11:40:00,36.68,36.69,36.64,36.66,212639.0,28.1922,28.1999,28.1615,28.1769,212639.0
2016-12-15 11:50:00,36.66,36.66,36.63,36.65,176388.0,28.1769,28.1769,28.1538,28.1692,176388.0
2016-12-15 12:00:00,36.66,36.7,36.65,36.7,272861.0,28.1769,28.2076,28.1692,28.2076,272861.0
2016-12-15 12:10:00,36.7,36.72,36.69,36.72,140276.0,28.2076,28.223,28.1999,28.223,140276.0
2016-12-15 12:20:00,36.72,36.73,36.69,36.72,124528.0,28.223,28.2307,28.1999,28.223,124528.0
2016-12-15 12:30:00,36.71,36.72,36.69,36.7,104350.0,28.2153,28.223,28.1999,28.2076,104350.0
2016-12-15 12:40:00,36.71,36.72,36.7,36.72,107845.0,28.2153,28.223,28.2076,28.223,107845.0
2016-12-15 12:50:00,36.72,36.74,36.69,36.74,243282.0,28.223,28.2384,28.1999,28.2384,243282.0
2016-12-15 13:00:00,36.73,36.77,36.72,36.76,177868.0,28.2307,28.2614,28.223,28.2537,177868.0
2016-12-15 13:10:00,36.76,36.76,36.74,36.76,288258.0,28.2537,28.2537,28.2384,28.2537,288258.0
2016-12-15 13:20:00,36.76,36.76,36.72,36.74,85613.0,28.2537,28.2537,28.223,28.2384,85613.0
2016-12-15 13:30:00,36.74,36.74,36.7,36.72,211919.0,28.2384,28.2384,28.2076,28.223,211919.0
2016-12-15 13:40:00,36.72,36.73,36.68,36.68,374285.0,28.223,28.2307,28.1922,28.1922,374285.0
2016-12-15 13:50:00,36.69,36.71,36.66,36.68,220153.0,28.1999,28.2153,28.1769,28.1922,220153.0
2016-12-15 14:00:00,36.68,36.71,36.66,36.68,176494.0,28.1922,28.2153,28.1769,28.1922,176494.0
2016-12-15 14:10:00,36.69,36.7,36.68,36.7,165266.0,28.1999,28.2076,28.1922,28.2076,165266.0
2016-12-15 14:20:00,36.7,36.73,36.69,36.72,357174.0,28.2076,28.2307,28.1999,28.223,357174.0
2016-12-15 14:30:00,36.72,36.74,36.71,36.73,238542.0,28.223,28.2384,28.2153,28.2307,238542.0
2016-12-15 14:40:00,36.73,36.74,36.72,36.73,594923.0,28.2307,28.2384,28.223,28.2307,594923.0
2016-12-15 14:50:00,36.73,36.74,36.71,36.72,455354.0,28.2307,28.2384,28.2153,28.223,455354.0
2016-12-15 15:00:00,36.72,36.72,36.68,36.69,933544.0,28.223,28.223,28.1922,28.1999,933544.0
2016-12-15 15:10:00,36.68,36.7,36.68,36.69,248066.0,28.1922,28.2076,28.1922,28.1999,248066.0
2016-12-15 15:20:00,36.69,36.7,36.68,36.69,408850.0,28.1999,28.2076,28.1922,28.1999,408850.0
2016-12-15 15:30:00,36.69,36.71,36.68,36.71,216204.0,28.1999,28.2153,28.1922,28.2153,216204.0
2016-12-15 15:40:00,36.7,36.73,36.7,36.7,313828.0,28.2076,28.2307,28.2076,28.2076,313828.0
2016-12-15 15:50:00,36.7,36.73,36.7,36.73,618554.0,28.2076,28.2307,28.2076,28.2307,618554.0
2016-12-16 09:30:00,36.69,36.73,36.66,36.68,343266.0,28.1999,28.2307,28.1769,28.1922,343266.0
2016-12-16 09:40:00,36.69,36.73,36.68,36.72,59715.0,28.1999,28.2307,28.1922,28.223,59715.0
2016-12-16 09:50:00,36.72,36.76,36.71,36.76,205582.0,28.223,28.2537,28.2153,28.2537,205582.0
2016-12-16 10:00:00,36.76,36.76,36.72,36.73,255251.0,28.2537,28.2537,28.223,28.2307,255251.0
2016-12-16 10:10:00,36.74,36.76,36.73,36.76,208582.0,28.2384,28.2537,28.2307,28.2537,208582.0
2016-12-16 10:20:00,36.76,36.76,36.72,36.74,138542.0,28.2537,28.2537,28.223,28.2384,138542.0
2016-12-16 10:30:00,36.74,36.74,36.71,36.73,263969.0,28.2384,28.2384,28.2153,28.2307,263969.0
2016-12-16 10:40:00,36.73,36.74,36.71,36.72,133379.0,28.2307,28.2384,28.2153,28.223,133379.0
2016-12-16 10:50:00,36.72,36.73,36.7,36.72,199481.0,28.223,28.2307,28.2076,28.223,199481.0
2016-12-16 11:00:00,36.72,36.73,36.69,36.71,249200.0,28.223,28.2307,28.1999,28.2153,249200.0
2016-12-16 11:10:00,36.7,36.75,36.69,36.72,191160.0,28.2076,28.246,28.1999,28.223,191160.0
2016-12-16 11:20:00,36.73,36.76,36.7,36.72,384613.0,28.2307,28.2537,28.2076,28.223,384613.0
2016-12-16 11:30:00,36.71,36.79,36.71,36.79,134942.0,28.2153,28.2768,28.2153,28.2768,134942.0
2016-12-16 11:40:00,36.79,36.83,36.79,36.83,183144.0,28.2768,28.3075,28.2768,28.3075,183144.0
2016-12-16 11:50:00,36.83,36.84,36.8,36.82,184026.0,28.3075,28.3152,28.2845,28.2998,184026.0
2016-12-16 12:00:00,36.82,36.83,36.8,36.83,140412.0,28.2998,28.3075,28.2845,28.3075,140412.0
2016-12-16 12:10:00,36.83,36.83,36.77,36.78,207676.0,28.3075,28.3075,28.2614,28.2691,207676.0
2016-12-16 12:20:00,36.78,36.79,36.77,36.79,176780.0,28.2691,28.2768,28.2614,28.2768,176780.0
2016-12-16 12:30:00,36.79,36.82,36.78,36.81,213723.0,28.2768,28.2998,28.2691,28.2922,213723.0
2016-12-16 12:40:00,36.81,36.82,36.79,36.81,106011.0,28.2922,28.2998,28.2768,28.2922,106011.0
2016-12-16 12:50:00,36.8,36.8,36.77,36.77,121320.0,28.2845,28.2845,28.2614,28.2614,121320.0
2016-12-16 13:00:00,36.77,36.78,36.72,36.73,91023.0,28.2614,28.2691,28.223,28.2307,91023.0
2016-12-16 13:10:00,36.72,36.73,36.7,36.71,145207.0,28.223,28.2307,28.2076,28.2153,145207.0
2016-12-16 13:20:00,36.72,36.74,36.71,36.73,120594.0,28.223,28.2384,28.2153,28.2307,120594.0
2016-12-16 13:30:00,36.72,36.73,36.71,36.73,170915.0,28.223,28.2307,28.2153,28.2307,170915.0
2016-12-16 13:40:00,36.73,36.73,36.7,36.71,127391.0,28.2307,28.2307,28.2076,28.2153,127391.0
2016-12-16 13:50:00,36.71,36.73,36.7,36.72,118835.0,28.2153,28.2307,28.2076,28.223,118835.0
2016-12-16 14:00:00,36.72,36.74,36.69,36.73,171703.0,28.223,28.2384,28.1999,28.2307,171703.0
2016-12-16 14:10:00,36.73,36.73,36.7,36.7,104756.0,28.2307,28.2307,28.2076,28.2076,104756.0
2016-12-16 14:20:00,36.71,36.71,36.68,36.71,164216.0,28.2153,28.2153,28.1922,28.2153,164216.0
2016-12-16 14:30:00,36.7,36.72,36.69,36.7,171366.0,28.2076,28.223,28.1999,28.2076,171366.0
2016-12-16 14:40:00,36.7,36.72,36.69,36.71,427471.0,28.2076,28.223,28.1999,28.2153,427471.0
2016-12-16 14:50:00,36.7,36.72,36.7,36.7,171596.0,28.2076,28.223,28.2076,28.2076,171596.0
2016-12-16 15:00:00,36.7,36.72,36.69,36.69,175743.0,28.2076,28.223,28.1999,28.1999,175743.0
2016-12-16 15:10:00,36.7,36.7,36.68,36.7,200341.0,28.2076,28.2076,28.1922,28.2076,200341.0
2016-12-16 15:20:00,36.7,36.7,36.69,36.7,264042.0,28.2076,28.2076,28.1999,28.2076,264042.0
2016-12-16 15:30:00,36.7,36.73,36.69,36.72,372979.0,28.2076,28.2307,28.1999,28.223,372979.0
2016-12-16 15:40:00,36.72,36.72,36.69,36.72,354326.0,28.223,28.223,28.1999,28.223,354326.0
2016-12-16 15:50:00,36.72,36.74,36.69,36.74,516900.0,28.223,28.2384,28.1999,28.2384,516900.0
2016-12-19 09:30:00,36.73,36.8,36.72,36.75,307233.0,28.2307,28.2845,28.223,28.246,307233.0
2016-12-19 09:40:00,36.75,36.79,36.73,36.79,133059.0,28.246,28.2768,28.2307,28.2768,133059.0
2016-12-19 09:50:00,36.79,36.79,36.76,36.77,92318.0,28.2768,28.2768,28.2537,28.2614,92318.0
2016-12-19 10:00:00,36.77,36.8,36.76,36.79,324363.0,28.2614,28.2845,28.2537,28.2768,324363.0
2016-12-19 10:10:00,36.79,36.81,36.78,36.79,258449.0,28.2768,28.2922,28.2691,28.2768,258449.0
2016-12-19 10:20:00,36.79,36.8,36.78,36.79,244399.0,28.2768,28.2845,28.2691,28.2768,244399.0
2016-12-19 10:30:00,36.79,36.81,36.78,36.79,196188.0,28.2768,28.2922,28.2691,28.2768,196188.0
2016-12-19 10:40:00,36.79,36.8,36.76,36.78,277362.0,28.2768,28.2845,28.2537,28.2691,277362.0
2016-12-19 10:50:00,36.78,36.81,36.77,36.8,188488.0,28.2691,28.2922,28.2614,28.2845,188488.0
2016-12-19 11:00:00,36.8,36.83,36.78,36.8,331981.0,28.2845,28.3075,28.2691,28.2845,331981.0
2016-12-19 11:10:00,36.81,36.82,36.79,36.8,271925.0,28.2922,28.2998,28.2768,28.2845,271925.0
2016-12-19 11:20:00,36.8,36.84,36.79,36.83,264021.0,28.2845,28.3152,28.2768,28.3075,264021.0
2016-12-19 11:30:00,36.84,36.84,36.81,36.81,101017.0,28.3152,28.3152,28.2922,28.2922,101017.0
2016-12-19 11:40:00,36.82,36.83,36.79,36.8,133716.0,28.2998,28.3075,28.2768,28.2845,133716.0
2016-12-19 11:50:00,36.8,36.82,36.79,36.79,233577.0,28.2845,28.2998,28.2768,28.2768,233577.0
2016-12-19 12:00:00,36.8,36.8,36.79,36.79,88013.0,28.2845,28.2845,28.2768,28.2768,88013.0
2016-12-19 12:10:00,36.8,36.81,36.79,36.8,118500.0,28.2845,28.2922,28.2768,28.2845,118500.0
2016-12-19 12:20:00,36.8,36.82,36.8,36.8,136422.0,28.2845,28.2998,28.2845,28.2845,136422.0
2016-12-19 12:30:00,36.8,36.81,36.8,36.8,134275.0,28.2845,28.2922,28.2845,28.2845,134275.0
2016-12-19 12:40:00,36.8,36.81,36.79,36.8,214737.0,28.2845,28.2922,28.2768,28.2845,214737.0
2016-12-19 12:50:00,36.8,36.81,36.79,36.81,139941.0,28.2845,28.2922,28.2768,28.2922,139941.0
2016-12-19 13:00:00,36.81,36.82,36.8,36.81,525333.0,28.2922,28.2998,28.2845,28.2922,525333.0
2016-12-19 13:10:00,36.8,36.81,36.79,36.8,135718.0,28.2845,28.2922,28.2768,28.2845,135718.0
2016-12-19 13:20:00,36.79,36.81,36.78,36.8,145425.0,28.2768,28.2922,28.2691,28.2845,145425.0
2016-12-19 13:30:00,36.8,36.81,36.73,36.73,254896.0,28.2845,28.2922,28.2307,28.2307,254896.0
2016-12-19 13:40:00,36.73,36.76,36.71,36.75,244329.0,28.2307,28.2537,28.2153,28.246,244329.0
2016-12-19 13:50:00,36.75,36.77,36.74,36.77,267701.0,28.246,28.2614,28.2384,28.2614,267701.0
2016-12-19 14:00:00,36.77,36.77,36.73,36.74,151118.0,28.2614,28.2614,28.2307,28.2384,151118.0
2016-12-19 14:10:00,36.74,36.76,36.73,36.76,358765.0,28.2384,28.2537,28.2307,28.2537,358765.0
2016-12-19 14:20:00,36.75,36.76,36.73,36.73,237919.0,28.246,28.2537,28.2307,28.2307,237919.0
2016-12-19 14:30:00,36.73,36.74,36.71,36.71,113845.0,28.2307,28.2384,28.2153,28.2153,113845.0
2016-12-19 14:40:00,36.72,36.73,36.71,36.72,299433.0,28.223,28.2307,28.2153,28.223,299433.0
2016-12-19 14:50:00,36.72,36.73,36.7,36.73,481837.0,28.223,28.2307,28.2076,28.2307,481837.0
2016-12-19 15:00:00,36.72,36.73,36.71,36.72,387806.0,28.223,28.2307,28.2153,28.223,387806.0
2016-12-19 15:10:00,36.72,36.73,36.7,36.71,679599.0,28.223,28.2307,28.2076,28.2153,679599.0
2016-12-19 15:20:00,36.7,36.72,36.7,36.71,508992.0,28.2076,28.223,28.2076,28.2153,508992.0
2016-12-19 15:30:00,36.71,36.72,36.71,36.72,165039.0,28.2153,28.223,28.2153,28.223,165039.0
2016-12-19 15:40:00,36.72,36.72,36.7,36.7,300338.0,28.223,28.223,28.2076,28.2076,300338.0
2016-12-19 15:50:00,36.71,36.71,36.69,36.7,316865.0,28.2153,28.2153,28.1999,28.2076,316865.0
2016-12-20 09:30:00,36.74,36.74,36.7,36.73,425260.0,28.2384,28.2384,28.2076,28.2307,425260.0
2016-12-20 09:40:00,36.72,36.75,36.72,36.74,130828.0,28.223,28.246,28.223,28.2384,130828.0
2016-12-20 09:50:00,36.75,36.76,36.73,36.73,139042.0,28.246,28.2537,28.2307,28.2307,139042.0
2016-12-20 10:00:00,36.73,36.77,36.72,36.76,291893.0,28.2307,28.2614,28.223,28.2537,291893.0
2016-12-20 10:10:00,36.77,36.77,36.74,36.75,158337.0,28.2614,28.2614,28.2384,28.246,158337.0
2016-12-20 10:20:00,36.75,36.76,36.73,36.75,214041.0,28.246,28.2537,28.2307,28.246,214041.0
2016-12-20 10:30:00,36.75,36.76,36.73,36.76,202413.0,28.246,28.2537,28.2307,28.2537,202413.0
2016-12-20 10:40:00,36.76,36.77,36.75,36.77,257105.0,28.2537,28.2614,28.246,28.2614,257105.0
2016-12-20 10:50:00,36.77,36.8,36.76,36.79,186029.0,28.2614,28.2845,28.2537,28.2768,186029.0
2016-12-20 11:00:00,36.79,36.79,36.77,36.79,153750.0,28.2768,28.2768,28.2614,28.2768,153750.0
2016-12-20 11:10:00,36.79,36.79,36.77,36.79,198982.0,28.2768,28.2768,28.2614,28.2768,198982.0
2016-12-20 11:20:00,36.79,36.79,36.77,36.78,231722.0,28.2768,28.2768,28.2614,28.2691,231722.0
2016-12-20 11:30:00,36.77,36.8,36.76,36.77,232432.0,28.2614,28.2845,28.2537,28.2614,232432.0
2016-12-20 11:40:00,36.77,36.78,36.76,36.78,181556.0,28.2614,28.2691,28.2537,28.2691,181556.0
2016-12-20 11:50:00,36.78,36.79,36.76,36.79,187038.0,28.2691,28.2768,28.2537,28.2768,187038.0
2016-12-20 12:00:00,36.79,36.79,36.77,36.79,123705.0,28.2768,28.2768,28.2614,28.2768,123705.0
2016-12-20 12:10:00,36.79,36.8,36.78,36.8,177838.0,28.2768,28.2845,28.2691,28.2845,177838.0
2016-12-20 12:20:00,36.79,36.8,36.78,36.78,137179.0,28.2768,28.2845,28.2691,28.2691,137179.0
2016-12-20 12:30:00,36.79,36.79,36.78,36.79,92620.0,28.2768,28.2768,28.2691,28.2768,92620.0
2016-12-20 12:40:00,36.79,36.8,36.78,36.8,264883.0,28.2768,28.2845,28.2691,28.2845,264883.0
2016-12-20 12:50:00,36.8,36.82,36.79,36.81,144870.0,28.2845,28.2998,28.2768,28.2922,144870.0
2016-12-20 13:00:00,36.82,36.84,36.8,36.83,163558.0,28.2998,28.3152,28.2845,28.3075,163558.0
2016-12-20 13:10:00,36.83,36.83,36.81,36.82,283602.0,28.3075,28.3075,28.2922,28.2998,283602.0
2016-12-20 13:20:00,36.82,36.82,36.8,36.82,343721.0,28.2998,28.2998,28.2845,28.2998,343721.0
2016-12-20 13:30:00,36.82,36.82,36.8,36.82,180302.0,28.2998,28.2998,28.2845,28.2998,180302.0
2016-12-20 13:40:00,36.82,36.83,36.81,36.83,186537.0,28.2998,28.3075,28.2922,28.3075,186537.0
2016-12-20 13:50:00,36.83,36.83,36.81,36.82,251028.0,28.3075,28.3075,28.2922,28.2998,251028.0
2016-12-20 14:00:00,36.82,36.82,36.8,36.82,196049.0,28.2998,28.2998,28.2845,28.2998,196049.0
2016-12-20 14:10:00,36.82,36.82,36.8,36.8,150416.0,28.2998,28.2998,28.2845,28.2845,150416.0
2016-12-20 14:20:00,36.8,36.81,36.8,36.8,141769.0,28.2845,28.2922,28.2845,28.2845,141769.0
2016-12-20 14:30:00,36.8,36.81,36.78,36.8,166981.0,28.2845,28.2922,28.2691,28.2845,166981.0
2016-12-20 14:40:00,36.79,36.8,36.79,36.79,501938.0,28.2768,28.2845,28.2768,28.2768,501938.0
2016-12-20 14:50:00,36.79,36.8,36.78,36.8,380335.0,28.2768,28.2845,28.2691,28.2845,380335.0
2016-12-20 15:00:00,36.8,36.81,36.79,36.8,253618.0,28.2845,28.2922,28.2768,28.2845,253618.0
2016-12-20 15:10:00,36.8,36.81,36.79,36.8,327007.0,28.2845,28.2922,28.2768,28.2845,327007.0
2016-12-20 15:20:00,36.8,36.8,36.78,36.8,406649.0,28.2845,28.2845,28.2691,28.2845,406649.0
2016-12-20 15:30:00,36.8,36.81,36.79,36.8,231698.0,28.2845,28.2922,28.2768,28.2845,231698.0
2016-12-20 15:40:00,36.8,36.81,36.79,36.8,1007329.0,28.2845,28.2922,28.2768,28.2845,1007329.0
2016-12-20 15:50:00,36.8,36.8,36.78,36.79,1292892.0,28.2845,28.2845,28.2691,28.2768,1292892.0
2016-12-21 09:30:00,36.81,36.82,36.78,36.79,417454.0,28.2922,28.2998,28.2691,28.2768,417454.0
2016-12-21 09:40:00,36.8,36.82,36.79,36.8,226500.0,28.2845,28.2998,28.2768,28.2845,226500.0
2016-12-21 09:50:00,36.8,36.81,36.79,36.8,289249.0,28.2845,28.2922,28.2768,28.2845,289249.0
2016-12-21 10:00:00,36.8,36.82,36.78,36.8,317171.0,28.2845,28.2998,28.2691,28.2845,317171.0
2016-12-21 10:10:00,36.79,36.8,36.78,36.79,357235.0,28.2768,28.2845,28.2691,28.2768,357235.0
2016-12-21 10:20:00,36.79,36.8,36.78,36.79,419792.0,28.2768,28.2845,28.2691,28.2768,419792.0
2016-12-21 10:30:00,36.78,36.8,36.77,36.8,398331.0,28.2691,28.2845,28.2614,28.2845,398331.0
2016-12-21 10:40:00,36.8,36.81,36.79,36.79,150177.0,28.2845,28.2922,28.2768,28.2768,150177.0
2016-12-21 10:50:00,36.8,36.8,36.76,36.76,177413.0,28.2845,28.2845,28.2537,28.2537,177413.0
2016-12-21 11:00:00,36.77,36.77,36.74,36.76,159702.0,28.2614,28.2614,28.2384,28.2537,159702.0
2016-12-21 11:10:00,36.77,36.77,36.74,36.75,281358.0,28.2614,28.2614,28.2384,28.246,281358.0
2016-12-21 11:20:00,36.75,36.78,36.74,36.77,245071.0,28.246,28.2691,28.2384,28.2614,245071.0
2016-12-21 11:30:00,36.77,36.78,36.75,36.77,746898.0,28.2614,28.2691,28.246,28.2614,746898.0
2016-12-21 11:40:00,36.77,36.78,36.75,36.78,599456.0,28.2614,28.2691,28.246,28.2691,599456.0
2016-12-21 11:50:00,36.78,36.78,36.74,36.75,367614.0,28.2691,28.2691,28.2384,28.246,367614.0
2016-12-21 12:00:00,36.75,36.78,36.74,36.78,283238.0,28.246,28.2691,28.2384,28.2691,283238.0
2016-12-21 12:10:00,36.77,36.79,36.77,36.77,178316.0,28.2614,28.2768,28.2614,28.2614,178316.0
2016-12-21 12:20:00,36.77,36.79,36.77,36.79,478639.0,28.2614,28.2768,28.2614,28.2768,478639.0
2016-12-21 12:30:00,36.79,36.79,36.76,36.77,284812.0,28.2768,28.2768,28.2537,28.2614,284812.0
2016-12-21 12:40:00,36.77,36.78,36.76,36.78,132273.0,28.2614,28.2691,28.2537,28.2691,132273.0
2016-12-21 12:50:00,36.78,36.78,36.76,36.77,157323.0,28.2691,28.2691,28.2537,28.2614,157323.0
2016-12-21 13:00:00,36.77,36.78,36.76,36.77,156356.0,28.2614,28.2691,28.2537,28.2614,156356.0
2016-12-21 13:10:00,36.77,36.77,36.75,36.77,396772.0,28.2614,28.2614,28.246,28.2614,396772.0
2016-12-21 13:20:00,36.76,36.78,36.76,36.77,82148.0,28.2537,28.2691,28.2537,28.2614,82148.0
2016-12-21 13:30:00,36.78,36.79,36.77,36.79,184162.0,28.2691,28.2768,28.2614,28.2768,184162.0
2016-12-21 13:40:00,36.78,36.79,36.77,36.77,368306.0,28.2691,28.2768,28.2614,28.2614,368306.0
2016-12-21 13:50:00,36.77,36.78,36.75,36.76,306393.0,28.2614,28.2691,28.246,28.2537,306393.0
2016-12-21 14:00:00,36.76,36.77,36.75,36.76,653892.0,28.2537,28.2614,28.246,28.2537,653892.0
2016-12-21 14:10:00,36.76,36.77,36.75,36.77,174257.0,28.2537,28.2614,28.246,28.2614,174257.0
2016-12-21 14:20:00,36.77,36.77,36.76,36.77,153010.0,28.2614,28.2614,28.2537,28.2614,153010.0
2016-12-21 14:30:00,36.77,36.78,36.76,36.77,237347.0,28.2614,28.2691,28.2537,28.2614,237347.0
2016-12-21 14:40:00,36.78,36.79,36.77,36.79,222278.0,28.2691,28.2768,28.2614,28.2768,222278.0
2016-12-21 14:50:00,36.79,36.79,36.78,36.79,309654.0,28.2768,28.2768,28.2691,28.2768,309654.0
2016-12-21 15:00:00,36.79,36.79,36.78,36.79,442210.0,28.2768,28.2768,28.2691,28.2768,442210.0
2016-12-21 15:10:00,36.79,36.79,36.78,36.79,392032.0,28.2768,28.2768,28.2691,28.2768,392032.0
2016-12-21 15:20:00,36.78,36.79,36.77,36.77,464923.0,28.2691,28.2768,28.2614,28.2614,464923.0
2016-12-21 15:30:00,36.77,36.78,36.75,36.77,549869.0,28.2614,28.2691,28.246,28.2614,549869.0
2016-12-21 15:40:00,36.77,36.77,36.76,36.77,321709.0,28.2614,28.2614,28.2537,28.2614,321709.0
2016-12-21 15:50:00,36.77,36.78,36.76,36.78,911112.0,28.2614,28.2691,28.2537,28.2691,911112.0
2016-12-22 09:30:00,36.47,36.47,36.4,36.4,908179.0,28.262,28.262,28.2077,28.2077,908179.0
2016-12-22 09:40:00,36.41,36.42,36.39,36.41,200125.0,28.2155,28.2232,28.2,28.2155,200125.0
2016-12-22 09:50:00,36.41,36.42,36.39,36.4,214485.0,28.2155,28.2232,28.2,28.2077,214485.0
2016-12-22 10:00:00,36.41,36.47,36.4,36.43,160998.0,28.2155,28.262,28.2077,28.231,160998.0
2016-12-22 10:10:00,36.44,36.48,36.44,36.47,290180.0,28.2387,28.2697,28.2387,28.262,290180.0
2016-12-22 10:20:00,36.47,36.48,36.46,36.48,151769.0,28.262,28.2697,28.2542,28.2697,151769.0
2016-12-22 10:30:00,36.47,36.48,36.46,36.47,145676.0,28.262,28.2697,28.2542,28.262,145676.0
2016-12-22 10:40:00,36.47,36.47,36.45,36.45,234323.0,28.262,28.262,28.2465,28.2465,234323.0
2016-12-22 10:50:00,36.45,36.46,36.41,36.42,121285.0,28.2465,28.2542,28.2155,28.2232,121285.0
2016-12-22 11:00:00,36.43,36.44,36.4,36.41,91305.0,28.231,28.2387,28.2077,28.2155,91305.0
2016-12-22 11:10:00,36.41,36.43,36.41,36.43,108562.0,28.2155,28.231,28.2155,28.231,108562.0
2016-12-22 11:20:00,36.42,36.43,36.4,36.41,163106.0,28.2232,28.231,28.2077,28.2155,163106.0
2016-12-22 11:30:00,36.41,36.43,36.39,36.42,173408.0,28.2155,28.231,28.2,28.2232,173408.0
2016-12-22 11:40:00,36.41,36.42,36.4,36.42,212087.0,28.2155,28.2232,28.2077,28.2232,212087.0
2016-12-22 11:50:00,36.41,36.42,36.4,36.41,166139.0,28.2155,28.2232,28.2077,28.2155,166139.0
2016-12-22 12:00:00,36.41,36.42,36.41,36.42,100481.0,28.2155,28.2232,28.2155,28.2232,100481.0
2016-12-22 12:10:00,36.42,36.42,36.39,36.4,303737.0,28.2232,28.2232,28.2,28.2077,303737.0
2016-12-22 12:20:00,36.39,36.41,36.38,36.41,178958.0,28.2,28.2155,28.1922,28.2155,178958.0
2016-12-22 12:30:00,36.41,36.41,36.4,36.4,108367.0,28.2155,28.2155,28.2077,28.2077,108367.0
2016-12-22 12:40:00,36.41,36.42,36.4,36.42,232802.0,28.2155,28.2232,28.2077,28.2232,232802.0
2016-12-22 12:50:00,36.41,36.42,36.4,36.41,222397.0,28.2155,28.2232,28.2077,28.2155,222397.0
2016-12-22 13:00:00,36.41,36.42,36.4,36.41,279878.0,28.2155,28.2232,28.2077,28.2155,279878.0
2016-12-22 13:10:00,36.41,36.41,36.4,36.4,102155.0,28.2155,28.2155,28.2077,28.2077,102155.0
2016-12-22 13:20:00,36.41,36.41,36.4,36.41,90798.0,28.2155,28.2155,28.2077,28.2155,90798.0
2016-12-22 13:30:00,36.4,36.41,36.39,36.41,213552.0,28.2077,28.2155,28.2,28.2155,213552.0
2016-12-22 13:40:00,36.41,36.43,36.4,36.42,145271.0,28.2155,28.231,28.2077,28.2232,145271.0
2016-12-22 13:50:00,36.41,36.42,36.4,36.41,185868.0,28.2155,28.2232,28.2077,28.2155,185868.0
2016-12-22 14:00:00,36.41,36.42,36.4,36.4,199494.0,28.2155,28.2232,28.2077,28.2077,199494.0
2016-12-22 14:10:00,36.41,36.42,36.4,36.41,232883.0,28.2155,28.2232,28.2077,28.2155,232883.0
2016-12-22 14:20:00,36.41,36.42,36.4,36.41,241243.0,28.2155,28.2232,28.2077,28.2155,241243.0
2016-12-22 14:30:00,36.41,36.41,36.4,36.41,100705.0,28.2155,28.2155,28.2077,28.2155,100705.0
2016-12-22 14:40:00,36.41,36.42,36.4,36.41,337820.0,28.2155,28.2232,28.2077,28.2155,337820.0
2016-12-22 14:50:00,36.41,36.42,36.4,36.41,246624.0,28.2155,28.2232,28.2077,28.2155,246624.0
2016-12-22 15:00:00,36.41,36.42,36.4,36.41,219787.0,28.2155,28.2232,28.2077,28.2155,219787.0
2016-12-22 15:10:00,36.4,36.41,36.39,36.39,255300.0,28.2077,28.2155,28.2,28.2,255300.0
2016-12-22 15:20:00,36.4,36.4,36.38,36.39,554187.0,28.2077,28.2077,28.1922,28.2,554187.0
2016-12-22 15:30:00,36.39,36.39,36.38,36.39,583234.0,28.2,28.2,28.1922,28.2,583234.0
2016-12-22 15:40:00,36.39,36.4,36.38,36.4,267013.0,28.2,28.2077,28.1922,28.2077,267013.0
2016-12-22 15:50:00,36.4,36.4,36.37,36.39,578255.0,28.2077,28.2077,28.1845,28.2,578255.0
2016-12-23 09:30:00,36.41,36.42,36.38,36.41,896582.0,28.2155,28.2232,28.1922,28.2155,896582.0
2016-12-23 09:40:00,36.41,36.41,36.39,36.4,118639.0,28.2155,28.2155,28.2,28.2077,118639.0
2016-12-23 09:50:00,36.4,36.41,36.39,36.4,133660.0,28.2077,28.2155,28.2,28.2077,133660.0
2016-12-23 10:00:00,36.4,36.43,36.4,36.41,536258.0,28.2077,28.231,28.2077,28.2155,536258.0
2016-12-23 10:10:00,36.41,36.42,36.39,36.41,594047.0,28.2155,28.2232,28.2,28.2155,594047.0
2016-12-23 10:20:00,36.41,36.42,36.4,36.41,146318.0,28.2155,28.2232,28.2077,28.2155,146318.0
2016-12-23 10:30:00,36.42,36.43,36.4,36.41,272068.0,28.2232,28.231,28.2077,28.2155,272068.0
2016-12-23 10:40:00,36.41,36.42,36.4,36.41,199740.0,28.2155,28.2232,28.2077,28.2155,199740.0
2016-12-23 10:50:00,36.41,36.44,36.41,36.44,111547.0,28.2155,28.2387,28.2155,28.2387,111547.0
2016-12-23 11:00:00,36.44,36.44,36.41,36.42,431119.0,28.2387,28.2387,28.2155,28.2232,431119.0
2016-12-23 11:10:00,36.42,36.43,36.41,36.41,108041.0,28.2232,28.231,28.2155,28.2155,108041.0
2016-12-23 11:20:00,36.41,36.43,36.41,36.43,163498.0,28.2155,28.231,28.2155,28.231,163498.0
2016-12-23 11:30:00,36.43,36.45,36.43,36.44,89082.0,28.231,28.2465,28.231,28.2387,89082.0
2016-12-23 11:40:00,36.44,36.45,36.43,36.44,82284.0,28.2387,28.2465,28.231,28.2387,82284.0
2016-12-23 11:50:00,36.45,36.45,36.44,36.44,48117.0,28.2465,28.2465,28.2387,28.2387,48117.0
2016-12-23 12:00:00,36.45,36.46,36.44,36.45,126593.0,28.2465,28.2542,28.2387,28.2465,126593.0
2016-12-23 12:10:00,36.45,36.45,36.44,36.45,67748.0,28.2465,28.2465,28.2387,28.2465,67748.0
2016-12-23 12:20:00,36.44,36.45,36.44,36.45,134154.0,28.2387,28.2465,28.2387,28.2465,134154.0
2016-12-23 12:30:00,36.45,36.45,36.44,36.45,65527.0,28.2465,28.2465,28.2387,28.2465,65527.0
2016-12-23 12:40:00,36.45,36.46,36.44,36.45,66335.0,28.2465,28.2542,28.2387,28.2465,66335.0
2016-12-23 12:50:00,36.45,36.45,36.44,36.44,200957.0,28.2465,28.2465,28.2387,28.2387,200957.0
2016-12-23 13:00:00,36.44,36.45,36.44,36.45,90871.0,28.2387,28.2465,28.2387,28.2465,90871.0
2016-12-23 13:10:00,36.44,36.45,36.43,36.45,170986.0,28.2387,28.2465,28.231,28.2465,170986.0
2016-12-23 13:20:00,36.45,36.45,36.44,36.45,114066.0,28.2465,28.2465,28.2387,28.2465,114066.0
2016-12-23 13:30:00,36.45,36.46,36.44,36.45,164486.0,28.2465,28.2542,28.2387,28.2465,164486.0
2016-12-23 13:40:00,36.45,36.46,36.44,36.45,224636.0,28.2465,28.2542,28.2387,28.2465,224636.0
2016-12-23 13:50:00,36.45,36.46,36.44,36.44,252855.0,28.2465,28.2542,28.2387,28.2387,252855.0
2016-12-23 14:00:00,36.44,36.45,36.44,36.44,48486.0,28.2387,28.2465,28.2387,28.2387,48486.0
2016-12-23 14:10:00,36.45,36.45,36.44,36.45,186242.0,28.2465,28.2465,28.2387,28.2465,186242.0
2016-12-23 14:20:00,36.45,36.45,36.44,36.45,190849.0,28.2465,28.2465,28.2387,28.2465,190849.0
2016-12-23 14:30:00,36.45,36.45,36.44,36.45,282748.0,28.2465,28.2465,28.2387,28.2465,282748.0
2016-12-23 14:40:00,36.45,36.45,36.44,36.45,175320.0,28.2465,28.2465,28.2387,28.2465,175320.0
2016-12-23 14:50:00,36.45,36.45,36.44,36.45,75607.0,28.2465,28.2465,28.2387,28.2465,75607.0
2016-12-23 15:00:00,36.45,36.45,36.44,36.45,118801.0,28.2465,28.2465,28.2387,28.2465,118801.0
2016-12-23 15:10:00,36.45,36.45,36.43,36.44,175417.0,28.2465,28.2465,28.231,28.2387,175417.0
2016-12-23 15:20:00,36.44,36.44,36.43,36.44,95799.0,28.2387,28.2387,28.231,28.2387,95799.0
2016-12-23 15:30:00,36.44,36.44,36.43,36.44,138958.0,28.2387,28.2387,28.231,28.2387,138958.0
2016-12-23 15:40:00,36.44,36.45,36.43,36.44,134017.0,28.2387,28.2465,28.231,28.2387,134017.0
2016-12-23 15:50:00,36.44,36.46,36.44,36.45,248379.0,28.2387,28.2542,28.2387,28.2465,248379.0
2016-12-27 09:30:00,36.47,36.49,36.44,36.47,580652.0,28.262,28.2775,28.2387,28.262,580652.0
2016-12-27 09:40:00,36.47,36.5,36.46,36.48,580068.0,28.262,28.2852,28.2542,28.2697,580068.0
2016-12-27 09:50:00,36.48,36.49,36.47,36.48,259202.0,28.2697,28.2775,28.262,28.2697,259202.0
2016-12-27 10:00:00,36.48,36.5,36.47,36.49,515348.0,28.2697,28.2852,28.262,28.2775,515348.0
2016-12-27 10:10:00,36.49,36.5,36.47,36.48,393834.0,28.2775,28.2852,28.262,28.2697,393834.0
2016-12-27 10:20:00,36.48,36.49,36.47,36.48,348706.0,28.2697,28.2775,28.262,28.2697,348706.0
2016-12-27 10:30:00,36.48,36.48,36.47,36.47,286464.0,28.2697,28.2697,28.262,28.262,286464.0
2016-12-27 10:40:00,36.48,36.48,36.47,36.48,389184.0,28.2697,28.2697,28.262,28.2697,389184.0
2016-12-27 10:50:00,36.48,36.48,36.47,36.47,274212.0,28.2697,28.2697,28.262,28.262,274212.0
2016-12-27 11:00:00,36.47,36.48,36.47,36.47,271250.0,28.262,28.2697,28.262,28.262,271250.0
2016-12-27 11:10:00,36.47,36.48,36.46,36.46,247654.0,28.262,28.2697,28.2542,28.2542,247654.0
2016-12-27 11:20:00,36.46,36.47,36.45,36.47,250434.0,28.2542,28.262,28.2465,28.262,250434.0
2016-12-27 11:30:00,36.47,36.47,36.46,36.47,249308.0,28.262,28.262,28.2542,28.262,249308.0
2016-12-27 11:40:00,36.47,36.47,36.45,36.46,217710.0,28.262,28.262,28.2465,28.2542,217710.0
2016-12-27 11:50:00,36.45,36.46,36.44,36.45,299184.0,28.2465,28.2542,28.2387,28.2465,299184.0
2016-12-27 12:00:00,36.45,36.45,36.44,36.45,160836.0,28.2465,28.2465,28.2387,28.2465,160836.0
2016-12-27 12:10:00,36.45,36.45,36.44,36.45,174672.0,28.2465,28.2465,28.2387,28.2465,174672.0
2016-12-27 12:20:00,36.44,36.45,36.44,36.44,321590.0,28.2387,28.2465,28.2387,28.2387,321590.0
2016-12-27 12:30:00,36.45,36.45,36.44,36.45,296762.0,28.2465,28.2465,28.2387,28.2465,296762.0
2016-12-27 12:40:00,36.45,36.46,36.44,36.45,368632.0,28.2465,28.2542,28.2387,28.2465,368632.0
2016-12-27 12:50:00,36.46,36.46,36.44,36.45,366994.0,28.2542,28.2542,28.2387,28.2465,366994.0
2016-12-27 13:00:00,36.45,36.45,36.44,36.44,258526.0,28.2465,28.2465,28.2387,28.2387,258526.0
2016-12-27 13:10:00,36.45,36.45,36.44,36.44,284776.0,28.2465,28.2465,28.2387,28.2387,284776.0
2016-12-27 13:20:00,36.45,36.45,36.44,36.44,208168.0,28.2465,28.2465,28.2387,28.2387,208168.0
2016-12-27 13:30:00,36.45,36.46,36.44,36.45,225758.0,28.2465,28.2542,28.2387,28.2465,225758.0
2016-12-27 13:40:00,36.45,36.46,36.45,36.46,334522.0,28.2465,28.2542,28.2465,28.2542,334522.0
2016-12-27 13:50:00,36.45,36.46,36.45,36.45,477010.0,28.2465,28.2542,28.2465,28.2465,477010.0
2016-12-27 14:00:00,36.45,36.46,36.44,36.45,336166.0,28.2465,28.2542,28.2387,28.2465,336166.0
2016-12-27 14:10:00,36.45,36.46,36.44,36.45,524028.0,28.2465,28.2542,28.2387,28.2465,524028.0
2016-12-27 14:20:00,36.45,36.47,36.45,36.47,847074.0,28.2465,28.262,28.2465,28.262,847074.0
2016-12-27 14:30:00,36.47,36.47,36.46,36.47,469992.0,28.262,28.262,28.2542,28.262,469992.0
2016-12-27 14:40:00,36.47,36.47,36.45,36.46,1991184.0,28.262,28.262,28.2465,28.2542,1991184.0
2016-12-27 14:50:00,36.46,36.46,36.45,36.46,388318.0,28.2542,28.2542,28.2465,28.2542,388318.0
2016-12-27 15:00:00,36.46,36.46,36.45,36.46,474410.0,28.2542,28.2542,28.2465,28.2542,474410.0
2016-12-27 15:10:00,36.45,36.46,36.45,36.46,417592.0,28.2465,28.2542,28.2465,28.2542,417592.0
2016-12-27 15:20:00,36.45,36.47,36.45,36.46,1941846.0,28.2465,28.262,28.2465,28.2542,1941846.0
2016-12-27 15:30:00,36.47,36.47,36.45,36.46,994230.0,28.262,28.262,28.2465,28.2542,994230.0
2016-12-27 15:40:00,36.46,36.46,36.44,36.45,747170.0,28.2542,28.2542,28.2387,28.2465,747170.0
2016-12-27 15:50:00,36.44,36.45,36.43,36.43,777804.0,28.2387,28.2465,28.231,28.231,777804.0
2016-12-28 09:30:00,36.44,36.45,36.42,36.44,437905.0,28.2387,28.2465,28.2232,28.2387,437905.0
2016-12-28 09:40:00,36.44,36.44,36.41,36.41,202360.0,28.2387,28.2387,28.2155,28.2155,202360.0
2016-12-28 09:50:00,36.41,36.42,36.37,36.37,97255.0,28.2155,28.2232,28.1845,28.1845,97255.0
2016-12-28 10:00:00,36.38,36.4,36.35,36.39,308809.0,28.1922,28.2077,28.169,28.2,308809.0
2016-12-28 10:10:00,36.38,36.41,36.37,36.4,193634.0,28.1922,28.2155,28.1845,28.2077,193634.0
2016-12-28 10:20:00,36.4,36.42,36.39,36.4,154282.0,28.2077,28.2232,28.2,28.2077,154282.0
2016-12-28 10:30:00,36.4,36.42,36.39,36.4,185185.0,28.2077,28.2232,28.2,28.2077,185185.0
2016-12-28 10:40:00,36.4,36.41,36.39,36.4,222569.0,28.2077,28.2155,28.2,28.2077,222569.0
2016-12-28 10:50:00,36.4,36.4,36.38,36.38,148158.0,28.2077,28.2077,28.1922,28.1922,148158.0
2016-12-28 11:00:00,36.39,36.41,36.38,36.41,60894.0,28.2,28.2155,28.1922,28.2155,60894.0
2016-12-28 11:10:00,36.41,36.41,36.39,36.39,110975.0,28.2155,28.2155,28.2,28.2,110975.0
2016-12-28 11:20:00,36.4,36.43,36.39,36.42,292692.0,28.2077,28.231,28.2,28.2232,292692.0
2016-12-28 11:30:00,36.43,36.44,36.42,36.43,244191.0,28.231,28.2387,28.2232,28.231,244191.0
2016-12-28 11:40:00,36.43,36.43,36.41,36.41,259935.0,28.231,28.231,28.2155,28.2155,259935.0
2016-12-28 11:50:00,36.41,36.42,36.38,36.39,133593.0,28.2155,28.2232,28.1922,28.2,133593.0
2016-12-28 12:00:00,36.39,36.39,36.34,36.34,130804.0,28.2,28.2,28.1612,28.1612,130804.0
2016-12-28 12:10:00,36.35,36.35,36.31,36.32,147905.0,28.169,28.169,28.138,28.1457,147905.0
2016-12-28 12:20:00,36.32,36.32,36.3,36.31,71689.0,28.1457,28.1457,28.1302,28.138,71689.0
2016-12-28 12:30:00,36.31,36.32,36.3,36.32,150003.0,28.138,28.1457,28.1302,28.1457,150003.0
2016-12-28 12:40:00,36.32,36.32,36.29,36.32,178384.0,28.1457,28.1457,28.1225,28.1457,178384.0
2016-12-28 12:50:00,36.31,36.34,36.31,36.34,279507.0,28.138,28.1612,28.138,28.1612,279507.0
2016-12-28 13:00:00,36.34,36.35,36.32,36.34,204058.0,28.1612,28.169,28.1457,28.1612,204058.0
2016-12-28 13:10:00,36.35,36.35,36.33,36.34,123978.0,28.169,28.169,28.1535,28.1612,123978.0
2016-12-28 13:20:00,36.34,36.35,36.33,36.34,163387.0,28.1612,28.169,28.1535,28.1612,163387.0
2016-12-28 13:30:00,36.34,36.34,36.33,36.34,114084.0,28.1612,28.1612,28.1535,28.1612,114084.0
2016-12-28 13:40:00,36.34,36.34,36.32,36.33,187044.0,28.1612,28.1612,28.1457,28.1535,187044.0
2016-12-28 13:50:00,36.33,36.35,36.32,36.33,155164.0,28.1535,28.169,28.1457,28.1535,155164.0
2016-12-28 14:00:00,36.34,36.35,36.33,36.34,151489.0,28.1612,28.169,28.1535,28.1612,151489.0
2016-12-28 14:10:00,36.35,36.35,36.32,36.34,273353.0,28.169,28.169,28.1457,28.1612,273353.0
2016-12-28 14:20:00,36.34,36.34,36.33,36.34,177124.0,28.1612,28.1612,28.1535,28.1612,177124.0
2016-12-28 14:30:00,36.34,36.34,36.33,36.34,125520.0,28.1612,28.1612,28.1535,28.1612,125520.0
2016-12-28 14:40:00,36.34,36.36,36.33,36.34,154787.0,28.1612,28.1767,28.1535,28.1612,154787.0
2016-12-28 14:50:00,36.34,36.35,36.33,36.34,202203.0,28.1612,28.169,28.1535,28.1612,202203.0
2016-12-28 15:00:00,36.34,36.36,36.33,36.35,241029.0,28.1612,28.1767,28.1535,28.169,241029.0
2016-12-28 15:10:00,36.36,36.37,36.35,36.37,109144.0,28.1767,28.1845,28.169,28.1845,109144.0
2016-12-28 15:20:00,36.36,36.37,36.35,36.35,229756.0,28.1767,28.1845,28.169,28.169,229756.0
2016-12-28 15:30:00,36.35,36.36,36.34,36.34,180063.0,28.169,28.1767,28.1612,28.1612,180063.0
2016-12-28 15:40:00,36.35,36.35,36.33,36.35,231359.0,28.169,28.169,28.1535,28.169,231359.0
2016-12-28 15:50:00,36.34,36.35,36.33,36.34,699574.0,28.1612,28.169,28.1535,28.1612,699574.0
2016-12-29 09:30:00,36.43,36.45,36.41,36.44,422639.0,28.231,28.2465,28.2155,28.2387,422639.0
2016-12-29 09:40:00,36.44,36.44,36.42,36.42,129110.0,28.2387,28.2387,28.2232,28.2232,129110.0
2016-12-29 09:50:00,36.42,36.45,36.41,36.44,228030.0,28.2232,28.2465,28.2155,28.2387,228030.0
2016-12-29 10:00:00,36.44,36.47,36.43,36.45,329896.0,28.2387,28.262,28.231,28.2465,329896.0
2016-12-29 10:10:00,36.44,36.46,36.43,36.45,139453.0,28.2387,28.2542,28.231,28.2465,139453.0
2016-12-29 10:20:00,36.45,36.48,36.45,36.45,129381.0,28.2465,28.2697,28.2465,28.2465,129381.0
2016-12-29 10:30:00,36.45,36.46,36.45,36.45,164543.0,28.2465,28.2542,28.2465,28.2465,164543.0
2016-12-29 10:40:00,36.45,36.46,36.44,36.46,156845.0,28.2465,28.2542,28.2387,28.2542,156845.0
2016-12-29 10:50:00,36.45,36.49,36.44,36.47,122390.0,28.2465,28.2775,28.2387,28.262,122390.0
2016-12-29 11:00:00,36.47,36.49,36.44,36.45,153759.0,28.262,28.2775,28.2387,28.2465,153759.0
2016-12-29 11:10:00,36.44,36.47,36.44,36.46,301743.0,28.2387,28.262,28.2387,28.2542,301743.0
2016-12-29 11:20:00,36.46,36.5,36.46,36.49,174459.0,28.2542,28.2852,28.2542,28.2775,174459.0
2016-12-29 11:30:00,36.5,36.52,36.49,36.5,160139.0,28.2852,28.3007,28.2775,28.2852,160139.0
2016-12-29 11:40:00,36.49,36.5,36.47,36.49,106804.0,28.2775,28.2852,28.262,28.2775,106804.0
2016-12-29 11:50:00,36.48,36.49,36.47,36.47,182903.0,28.2697,28.2775,28.262,28.262,182903.0
2016-12-29 12:00:00,36.47,36.48,36.44,36.45,295846.0,28.262,28.2697,28.2387,28.2465,295846.0
2016-12-29 12:10:00,36.45,36.45,36.43,36.45,141703.0,28.2465,28.2465,28.231,28.2465,141703.0
2016-12-29 12:20:00,36.45,36.48,36.44,36.46,122705.0,28.2465,28.2697,28.2387,28.2542,122705.0
2016-12-29 12:30:00,36.47,36.47,36.45,36.45,480566.0,28.262,28.262,28.2465,28.2465,480566.0
2016-12-29 12:40:00,36.46,36.46,36.43,36.44,147275.0,28.2542,28.2542,28.231,28.2387,147275.0
2016-12-29 12:50:00,36.44,36.44,36.42,36.43,120614.0,28.2387,28.2387,28.2232,28.231,120614.0
2016-12-29 13:00:00,36.43,36.44,36.42,36.44,193243.0,28.231,28.2387,28.2232,28.2387,193243.0
2016-12-29 13:10:00,36.43,36.43,36.42,36.43,101547.0,28.231,28.231,28.2232,28.231,101547.0
2016-12-29 13:20:00,36.43,36.44,36.42,36.44,125324.0,28.231,28.2387,28.2232,28.2387,125324.0
2016-12-29 13:30:00,36.44,36.45,36.42,36.45,158681.0,28.2387,28.2465,28.2232,28.2465,158681.0
2016-12-29 13:40:00,36.45,36.45,36.43,36.45,230517.0,28.2465,28.2465,28.231,28.2465,230517.0
2016-12-29 13:50:00,36.45,36.46,36.43,36.46,111661.0,28.2465,28.2542,28.231,28.2542,111661.0
2016-12-29 14:00:00,36.45,36.48,36.45,36.47,179924.0,28.2465,28.2697,28.2465,28.262,179924.0
2016-12-29 14:10:00,36.47,36.48,36.46,36.46,285913.0,28.262,28.2697,28.2542,28.2542,285913.0
2016-12-29 14:20:00,36.47,36.48,36.46,36.47,206783.0,28.262,28.2697,28.2542,28.262,206783.0
2016-12-29 14:30:00,36.48,36.48,36.45,36.46,329408.0,28.2697,28.2697,28.2465,28.2542,329408.0
2016-12-29 14:40:00,36.45,36.47,36.45,36.45,264121.0,28.2465,28.262,28.2465,28.2465,264121.0
2016-12-29 14:50:00,36.45,36.47,36.45,36.47,161626.0,28.2465,28.262,28.2465,28.262,161626.0
2016-12-29 15:00:00,36.46,36.47,36.45,36.45,216883.0,28.2542,28.262,28.2465,28.2465,216883.0
2016-12-29 15:10:00,36.46,36.47,36.45,36.47,155316.0,28.2542,28.262,28.2465,28.262,155316.0
2016-12-29 15:20:00,36.47,36.47,36.46,36.47,195197.0,28.262,28.262,28.2542,28.262,195197.0
2016-12-29 15:30:00,36.46,36.47,36.44,36.45,511083.0,28.2542,28.262,28.2387,28.2465,511083.0
2016-12-29 15:40:00,36.45,36.46,36.44,36.44,296797.0,28.2465,28.2542,28.2387,28.2387,296797.0
2016-12-29 15:50:00,36.45,36.46,36.45,36.46,279097.0,28.2465,28.2542,28.2465,28.2542,279097.0
2016-12-30 09:30:00,36.74,36.75,36.62,36.62,526520.0,28.4712,28.479,28.3782,28.3782,526520.0
2016-12-30 09:40:00,36.63,36.67,36.62,36.66,227562.0,28.386,28.417,28.3782,28.4092,227562.0
2016-12-30 09:50:00,36.67,36.68,36.64,36.65,297913.0,28.417,28.4247,28.3937,28.4015,297913.0
2016-12-30 10:00:00,36.64,36.67,36.62,36.66,829539.0,28.3937,28.417,28.3782,28.4092,829539.0
2016-12-30 10:10:00,36.67,36.68,36.65,36.66,92618.0,28.417,28.4247,28.4015,28.4092,92618.0
2016-12-30 10:20:00,36.66,36.67,36.64,36.65,156467.0,28.4092,28.417,28.3937,28.4015,156467.0
2016-12-30 10:30:00,36.65,36.68,36.65,36.67,185638.0,28.4015,28.4247,28.4015,28.417,185638.0
2016-12-30 10:40:00,36.67,36.7,36.66,36.69,455342.0,28.417,28.4402,28.4092,28.4325,455342.0
2016-12-30 10:50:00,36.69,36.7,36.66,36.68,330869.0,28.4325,28.4402,28.4092,28.4247,330869.0
2016-12-30 11:00:00,36.69,36.69,36.66,36.67,177566.0,28.4325,28.4325,28.4092,28.417,177566.0
2016-12-30 11:10:00,36.67,36.69,36.66,36.69,182851.0,28.417,28.4325,28.4092,28.4325,182851.0
2016-12-30 11:20:00,36.68,36.71,36.65,36.65,429189.0,28.4247,28.448,28.4015,28.4015,429189.0
2016-12-30 11:30:00,36.65,36.68,36.63,36.67,145088.0,28.4015,28.4247,28.386,28.417,145088.0
2016-12-30 11:40:00,36.66,36.69,36.66,36.68,107440.0,28.4092,28.4325,28.4092,28.4247,107440.0
2016-12-30 11:50:00,36.68,36.68,36.65,36.66,199292.0,28.4247,28.4247,28.4015,28.4092,199292.0
2016-12-30 12:00:00,36.66,36.66,36.62,36.64,150645.0,28.4092,28.4092,28.3782,28.3937,150645.0
2016-12-30 12:10:00,36.63,36.64,36.61,36.62,113814.0,28.386,28.3937,28.3705,28.3782,113814.0
2016-12-30 12:20:00,36.62,36.62,36.6,36.6,106954.0,28.3782,28.3782,28.3627,28.3627,106954.0
2016-12-30 12:30:00,36.6,36.62,36.59,36.59,169408.0,28.3627,28.3782,28.355,28.355,169408.0
2016-12-30 12:40:00,36.6,36.6,36.56,36.59,485580.0,28.3627,28.3627,28.3317,28.355,485580.0
2016-12-30 12:50:00,36.59,36.59,36.55,36.58,282868.0,28.355,28.355,28.324,28.3472,282868.0
2016-12-30 13:00:00,36.59,36.59,36.56,36.57,204533.0,28.355,28.355,28.3317,28.3395,204533.0
2016-12-30 13:10:00,36.57,36.59,36.56,36.59,143901.0,28.3395,28.355,28.3317,28.355,143901.0
2016-12-30 13:20:00,36.59,36.59,36.56,36.57,208704.0,28.355,28.355,28.3317,28.3395,208704.0
2016-12-30 13:30:00,36.57,36.57,36.56,36.57,104132.0,28.3395,28.3395,28.3317,28.3395,104132.0
2016-12-30 13:40:00,36.57,36.57,36.55,36.56,159866.0,28.3395,28.3395,28.324,28.3317,159866.0
2016-12-30 13:50:00,36.55,36.56,36.53,36.53,131768.0,28.324,28.3317,28.3085,28.3085,131768.0
2016-12-30 14:00:00,36.54,36.55,36.52,36.52,189600.0,28.3162,28.324,28.3007,28.3007,189600.0
2016-12-30 14:10:00,36.52,36.53,36.5,36.52,216719.0,28.3007,28.3085,28.2852,28.3007,216719.0
2016-12-30 14:20:00,36.52,36.52,36.49,36.5,208682.0,28.3007,28.3007,28.2775,28.2852,208682.0
2016-12-30 14:30:00,36.5,36.53,36.48,36.53,358998.0,28.2852,28.3085,28.2697,28.3085,358998.0
2016-12-30 14:40:00,36.53,36.53,36.49,36.49,367547.0,28.3085,28.3085,28.2775,28.2775,367547.0
2016-12-30 14:50:00,36.49,36.51,36.47,36.51,130801.0,28.2775,28.293,28.262,28.293,130801.0
2016-12-30 15:00:00,36.5,36.51,36.49,36.51,174792.0,28.2852,28.293,28.2775,28.293,174792.0
2016-12-30 15:10:00,36.51,36.53,36.5,36.52,226985.0,28.293,28.3085,28.2852,28.3007,226985.0
2016-12-30 15:20:00,36.53,36.54,36.52,36.53,104769.0,28.3085,28.3162,28.3007,28.3085,104769.0
2016-12-30 15:30:00,36.53,36.54,36.52,36.52,131809.0,28.3085,28.3162,28.3007,28.3007,131809.0
2016-12-30 15:40:00,36.52,36.53,36.51,36.52,227008.0,28.3007,28.3085,28.293,28.3007,227008.0
2016-12-30 15:50:00,36.52,36.55,36.48,36.54,786250.0,28.3007,28.324,28.2697,28.3162,786250.0
2017-01-03 09:30:00,36.72,36.73,36.69,36.7,299407.0,28.4557,28.4635,28.4325,28.4402,299407.0
2017-01-03 09:40:00,36.7,36.75,36.69,36.74,246328.0,28.4402,28.479,28.4325,28.4712,246328.0
2017-01-03 09:50:00,36.73,36.75,36.72,36.73,137945.0,28.4635,28.479,28.4557,28.4635,137945.0
2017-01-03 10:00:00,36.73,36.76,36.68,36.74,349989.0,28.4635,28.4867,28.4247,28.4712,349989.0
2017-01-03 10:10:00,36.75,36.75,36.69,36.74,368628.0,28.479,28.479,28.4325,28.4712,368628.0
2017-01-03 10:20:00,36.74,36.75,36.72,36.73,399035.0,28.4712,28.479,28.4557,28.4635,399035.0
2017-01-03 10:30:00,36.73,36.75,36.72,36.72,211935.0,28.4635,28.479,28.4557,28.4557,211935.0
2017-01-03 10:40:00,36.72,36.73,36.67,36.67,123402.0,28.4557,28.4635,28.417,28.417,123402.0
2017-01-03 10:50:00,36.68,36.71,36.67,36.69,328915.0,28.4247,28.448,28.417,28.4325,328915.0
2017-01-03 11:00:00,36.68,36.69,36.65,36.69,281240.0,28.4247,28.4325,28.4015,28.4325,281240.0
2017-01-03 11:10:00,36.69,36.7,36.66,36.68,276461.0,28.4325,28.4402,28.4092,28.4247,276461.0
2017-01-03 11:20:00,36.69,36.72,36.69,36.71,92900.0,28.4325,28.4557,28.4325,28.448,92900.0
2017-01-03 11:30:00,36.72,36.74,36.69,36.7,319080.0,28.4557,28.4712,28.4325,28.4402,319080.0
2017-01-03 11:40:00,36.7,36.72,36.69,36.7,335212.0,28.4402,28.4557,28.4325,28.4402,335212.0
2017-01-03 11:50:00,36.69,36.71,36.68,36.71,142386.0,28.4325,28.448,28.4247,28.448,142386.0
2017-01-03 12:00:00,36.71,36.73,36.69,36.7,147878.0,28.448,28.4635,28.4325,28.4402,147878.0
2017-01-03 12:10:00,36.7,36.72,36.7,36.71,135800.0,28.4402,28.4557,28.4402,28.448,135800.0
2017-01-03 12:20:00,36.7,36.71,36.68,36.7,430877.0,28.4402,28.448,28.4247,28.4402,430877.0
2017-01-03 12:30:00,36.69,36.71,36.68,36.69,135700.0,28.4325,28.448,28.4247,28.4325,135700.0
2017-01-03 12:40:00,36.68,36.72,36.68,36.72,98725.0,28.4247,28.4557,28.4247,28.4557,98725.0
2017-01-03 12:50:00,36.72,36.73,36.71,36.73,88776.0,28.4557,28.4635,28.448,28.4635,88776.0
2017-01-03 13:00:00,36.73,36.74,36.7,36.7,46727.0,28.4635,28.4712,28.4402,28.4402,46727.0
2017-01-03 13:10:00,36.71,36.73,36.7,36.73,40511.0,28.448,28.4635,28.4402,28.4635,40511.0
2017-01-03 13:20:00,36.73,36.74,36.72,36.74,45878.0,28.4635,28.4712,28.4557,28.4712,45878.0
2017-01-03 13:30:00,36.73,36.75,36.73,36.74,178131.0,28.4635,28.479,28.4635,28.4712,178131.0
2017-01-03 13:40:00,36.73,36.73,36.7,36.71,123033.0,28.4635,28.4635,28.4402,28.448,123033.0
2017-01-03 13:50:00,36.71,36.72,36.69,36.69,74078.0,28.448,28.4557,28.4325,28.4325,74078.0
2017-01-03 14:00:00,36.7,36.71,36.69,36.7,106927.0,28.4402,28.448,28.4325,28.4402,106927.0
2017-01-03 14:10:00,36.7,36.7,36.69,36.7,280744.0,28.4402,28.4402,28.4325,28.4402,280744.0
2017-01-03 14:20:00,36.69,36.7,36.68,36.68,102222.0,28.4325,28.4402,28.4247,28.4247,102222.0
2017-01-03 14:30:00,36.68,36.69,36.68,36.69,100842.0,28.4247,28.4325,28.4247,28.4325,100842.0
2017-01-03 14:40:00,36.69,36.71,36.68,36.7,581405.0,28.4325,28.448,28.4247,28.4402,581405.0
2017-01-03 14:50:00,36.71,36.72,36.7,36.72,367088.0,28.448,28.4557,28.4402,28.4557,367088.0
2017-01-03 15:00:00,36.72,36.73,36.71,36.73,415724.0,28.4557,28.4635,28.448,28.4635,415724.0
2017-01-03 15:10:00,36.73,36.74,36.72,36.74,400197.0,28.4635,28.4712,28.4557,28.4712,400197.0
2017-01-03 15:20:00,36.74,36.74,36.72,36.73,242222.0,28.4712,28.4712,28.4557,28.4635,242222.0
2017-01-03 15:30:00,36.73,36.75,36.72,36.75,579182.0,28.4635,28.479,28.4557,28.479,579182.0
2017-01-03 15:40:00,36.75,36.78,36.75,36.77,685453.0,28.479,28.5022,28.479,28.4945,685453.0
2017-01-03 15:50:00,36.78,36.78,36.76,36.77,703238.0,28.5022,28.5022,28.4867,28.4945,703238.0
2017-01-04 09:30:00,36.96,37.05,36.96,37.02,979098.0,28.6417,28.7114,28.6417,28.6882,979098.0
2017-01-04 09:40:00,37.02,37.02,36.98,37.0,94880.0,28.6882,28.6882,28.6572,28.6727,94880.0
2017-01-04 09:50:00,37.0,37.02,36.99,37.02,218826.0,28.6727,28.6882,28.6649,28.6882,218826.0
2017-01-04 10:00:00,37.02,37.04,37.0,37.03,184607.0,28.6882,28.7037,28.6727,28.6959,184607.0
2017-01-04 10:10:00,37.02,37.03,37.0,37.01,294847.0,28.6882,28.6959,28.6727,28.6804,294847.0
2017-01-04 10:20:00,37.0,37.01,36.99,37.0,89776.0,28.6727,28.6804,28.6649,28.6727,89776.0
2017-01-04 10:30:00,36.99,37.03,36.99,37.01,648170.0,28.6649,28.6959,28.6649,28.6804,648170.0
2017-01-04 10:40:00,37.02,37.03,37.0,37.02,397240.0,28.6882,28.6959,28.6727,28.6882,397240.0
2017-01-04 10:50:00,37.02,37.05,37.01,37.04,72367.0,28.6882,28.7114,28.6804,28.7037,72367.0
2017-01-04 11:00:00,37.05,37.07,37.04,37.06,62798.0,28.7114,28.7269,28.7037,28.7192,62798.0
2017-01-04 11:10:00,37.07,37.09,37.05,37.09,61006.0,28.7269,28.7424,28.7114,28.7424,61006.0
2017-01-04 11:20:00,37.09,37.11,37.08,37.11,99559.0,28.7424,28.7579,28.7347,28.7579,99559.0
2017-01-04 11:30:00,37.11,37.13,37.1,37.13,112843.0,28.7579,28.7734,28.7502,28.7734,112843.0
2017-01-04 11:40:00,37.13,37.13,37.11,37.12,85164.0,28.7734,28.7734,28.7579,28.7657,85164.0
2017-01-04 11:50:00,37.13,37.14,37.11,37.13,94588.0,28.7734,28.7812,28.7579,28.7734,94588.0
2017-01-04 12:00:00,37.14,37.14,37.12,37.13,68555.0,28.7812,28.7812,28.7657,28.7734,68555.0
2017-01-04 12:10:00,37.12,37.15,37.12,37.15,104100.0,28.7657,28.7889,28.7657,28.7889,104100.0
2017-01-04 12:20:00,37.15,37.15,37.13,37.15,146976.0,28.7889,28.7889,28.7734,28.7889,146976.0
2017-01-04 12:30:00,37.15,37.15,37.13,37.14,59973.0,28.7889,28.7889,28.7734,28.7812,59973.0
2017-01-04 12:40:00,37.14,37.14,37.12,37.13,40458.0,28.7812,28.7812,28.7657,28.7734,40458.0
2017-01-04 12:50:00,37.12,37.13,37.11,37.12,75814.0,28.7657,28.7734,28.7579,28.7657,75814.0
2017-01-04 13:00:00,37.11,37.12,37.11,37.12,50363.0,28.7579,28.7657,28.7579,28.7657,50363.0
2017-01-04 13:10:00,37.12,37.13,37.11,37.12,108204.0,28.7657,28.7734,28.7579,28.7657,108204.0
2017-01-04 13:20:00,37.12,37.13,37.11,37.13,258054.0,28.7657,28.7734,28.7579,28.7734,258054.0
2017-01-04 13:30:00,37.12,37.13,37.11,37.13,108809.0,28.7657,28.7734,28.7579,28.7734,108809.0
2017-01-04 13:40:00,37.12,37.14,37.12,37.13,92623.0,28.7657,28.7812,28.7657,28.7734,92623.0
2017-01-04 13:50:00,37.14,37.15,37.12,37.13,347358.0,28.7812,28.7889,28.7657,28.7734,347358.0
2017-01-04 14:00:00,37.12,37.18,37.11,37.15,258458.0,28.7657,28.8122,28.7579,28.7889,258458.0
2017-01-04 14:10:00,37.15,37.18,37.14,37.17,443803.0,28.7889,28.8122,28.7812,28.8044,443803.0
2017-01-04 14:20:00,37.16,37.17,37.11,37.13,253591.0,28.7967,28.8044,28.7579,28.7734,253591.0
2017-01-04 14:30:00,37.14,37.14,37.11,37.12,191246.0,28.7812,28.7812,28.7579,28.7657,191246.0
2017-01-04 14:40:00,37.13,37.13,37.11,37.12,113076.0,28.7734,28.7734,28.7579,28.7657,113076.0
2017-01-04 14:50:00,37.12,37.14,37.11,37.14,175506.0,28.7657,28.7812,28.7579,28.7812,175506.0
2017-01-04 15:00:00,37.14,37.15,37.13,37.15,174833.0,28.7812,28.7889,28.7734,28.7889,174833.0
2017-01-04 15:10:00,37.14,37.17,37.14,37.16,201368.0,28.7812,28.8044,28.7812,28.7967,201368.0
2017-01-04 15:20:00,37.16,37.17,37.15,37.16,242735.0,28.7967,28.8044,28.7889,28.7967,242735.0
2017-01-04 15:30:00,37.16,37.19,37.15,37.18,165334.0,28.7967,28.8199,28.7889,28.8122,165334.0
2017-01-04 15:40:00,37.19,37.21,37.18,37.2,468174.0,28.8199,28.8354,28.8122,28.8277,468174.0
2017-01-04 15:50:00,37.2,37.23,37.19,37.23,591913.0,28.8277,28.8509,28.8199,28.8509,591913.0
2017-01-05 09:30:00,37.32,37.36,37.29,37.34,230953.0,28.9207,28.9517,28.8974,28.9362,230953.0
2017-01-05 09:40:00,37.34,37.38,37.34,37.38,125885.0,28.9362,28.9672,28.9362,28.9672,125885.0
2017-01-05 09:50:00,37.38,37.41,37.37,37.41,105007.0,28.9672,28.9904,28.9594,28.9904,105007.0
2017-01-05 10:00:00,37.41,37.44,37.39,37.44,744064.0,28.9904,29.0137,28.9749,29.0137,744064.0
2017-01-05 10:10:00,37.44,37.46,37.43,37.45,87478.0,29.0137,29.0292,29.0059,29.0214,87478.0
2017-01-05 10:20:00,37.46,37.53,37.44,37.51,170636.0,29.0292,29.0834,29.0137,29.0679,170636.0
2017-01-05 10:30:00,37.5,37.51,37.47,37.5,114838.0,29.0602,29.0679,29.0369,29.0602,114838.0
2017-01-05 10:40:00,37.5,37.52,37.48,37.52,132241.0,29.0602,29.0757,29.0447,29.0757,132241.0
2017-01-05 10:50:00,37.52,37.55,37.52,37.55,89263.0,29.0757,29.0989,29.0757,29.0989,89263.0
2017-01-05 11:00:00,37.55,37.55,37.48,37.49,142788.0,29.0989,29.0989,29.0447,29.0524,142788.0
2017-01-05 11:10:00,37.5,37.52,37.48,37.52,178247.0,29.0602,29.0757,29.0447,29.0757,178247.0
2017-01-05 11:20:00,37.52,37.52,37.49,37.5,128250.0,29.0757,29.0757,29.0524,29.0602,128250.0
2017-01-05 11:30:00,37.5,37.53,37.49,37.52,144265.0,29.0602,29.0834,29.0524,29.0757,144265.0
2017-01-05 11:40:00,37.52,37.53,37.49,37.5,161415.0,29.0757,29.0834,29.0524,29.0602,161415.0
2017-01-05 11:50:00,37.5,37.52,37.48,37.52,124099.0,29.0602,29.0757,29.0447,29.0757,124099.0
2017-01-05 12:00:00,37.52,37.52,37.5,37.51,228522.0,29.0757,29.0757,29.0602,29.0679,228522.0
2017-01-05 12:10:00,37.51,37.54,37.5,37.53,212412.0,29.0679,29.0912,29.0602,29.0834,212412.0
2017-01-05 12:20:00,37.54,37.54,37.52,37.53,72651.0,29.0912,29.0912,29.0757,29.0834,72651.0
2017-01-05 12:30:00,37.54,37.54,37.51,37.53,100045.0,29.0912,29.0912,29.0679,29.0834,100045.0
2017-01-05 12:40:00,37.52,37.53,37.51,37.52,74189.0,29.0757,29.0834,29.0679,29.0757,74189.0
2017-01-05 12:50:00,37.52,37.55,37.52,37.54,48381.0,29.0757,29.0989,29.0757,29.0912,48381.0
2017-01-05 13:00:00,37.55,37.57,37.54,37.57,104520.0,29.0989,29.1144,29.0912,29.1144,104520.0
2017-01-05 13:10:00,37.57,37.58,37.56,37.57,54862.0,29.1144,29.1222,29.1067,29.1144,54862.0
2017-01-05 13:20:00,37.57,37.58,37.55,37.55,154671.0,29.1144,29.1222,29.0989,29.0989,154671.0
2017-01-05 13:30:00,37.56,37.56,37.53,37.55,191630.0,29.1067,29.1067,29.0834,29.0989,191630.0
2017-01-05 13:40:00,37.55,37.55,37.53,37.55,120959.0,29.0989,29.0989,29.0834,29.0989,120959.0
2017-01-05 13:50:00,37.54,37.55,37.54,37.55,60967.0,29.0912,29.0989,29.0912,29.0989,60967.0
2017-01-05 14:00:00,37.55,37.56,37.53,37.54,152599.0,29.0989,29.1067,29.0834,29.0912,152599.0
2017-01-05 14:10:00,37.54,37.56,37.53,37.55,161589.0,29.0912,29.1067,29.0834,29.0989,161589.0
2017-01-05 14:20:00,37.55,37.57,37.55,37.57,217936.0,29.0989,29.1144,29.0989,29.1144,217936.0
2017-01-05 14:30:00,37.57,37.58,37.56,37.57,227784.0,29.1144,29.1222,29.1067,29.1144,227784.0
2017-01-05 14:40:00,37.57,37.57,37.55,37.56,183406.0,29.1144,29.1144,29.0989,29.1067,183406.0
2017-01-05 14:50:00,37.56,37.56,37.54,37.54,114053.0,29.1067,29.1067,29.0912,29.0912,114053.0
2017-01-05 15:00:00,37.55,37.56,37.54,37.55,210367.0,29.0989,29.1067,29.0912,29.0989,210367.0
2017-01-05 15:10:00,37.54,37.56,37.54,37.55,99271.0,29.0912,29.1067,29.0912,29.0989,99271.0
2017-01-05 15:20:00,37.55,37.56,37.54,37.56,208757.0,29.0989,29.1067,29.0912,29.1067,208757.0
2017-01-05 15:30:00,37.55,37.57,37.55,37.55,164953.0,29.0989,29.1144,29.0989,29.0989,164953.0
2017-01-05 15:40:00,37.55,37.56,37.55,37.56,159608.0,29.0989,29.1067,29.0989,29.1067,159608.0
2017-01-05 15:50:00,37.55,37.56,37.53,37.54,1218626.0,29.0989,29.1067,29.0834,29.0912,1218626.0
2017-01-06 09:30:00,37.4,37.41,37.34,37.36,319209.0,28.9827,28.9904,28.9362,28.9517,319209.0
2017-01-06 09:40:00,37.37,37.41,37.36,37.39,122261.0,28.9594,28.9904,28.9517,28.9749,122261.0
2017-01-06 09:50:00,37.39,37.41,37.37,37.41,51365.0,28.9749,28.9904,28.9594,28.9904,51365.0
2017-01-06 10:00:00,37.4,37.43,37.39,37.42,123098.0,28.9827,29.0059,28.9749,28.9982,123098.0
2017-01-06 10:10:00,37.41,37.44,37.4,37.41,152392.0,28.9904,29.0137,28.9827,28.9904,152392.0
2017-01-06 10:20:00,37.41,37.42,37.39,37.39,264264.0,28.9904,28.9982,28.9749,28.9749,264264.0
2017-01-06 10:30:00,37.39,37.42,37.39,37.41,173558.0,28.9749,28.9982,28.9749,28.9904,173558.0
2017-01-06 10:40:00,37.41,37.43,37.4,37.43,122193.0,28.9904,29.0059,28.9827,29.0059,122193.0
2017-01-06 10:50:00,37.43,37.45,37.42,37.44,149139.0,29.0059,29.0214,28.9982,29.0137,149139.0
2017-01-06 11:00:00,37.44,37.45,37.42,37.43,583172.0,29.0137,29.0214,28.9982,29.0059,583172.0
2017-01-06 11:10:00,37.42,37.43,37.42,37.42,80971.0,28.9982,29.0059,28.9982,28.9982,80971.0
2017-01-06 11:20:00,37.43,37.43,37.41,37.42,226970.0,29.0059,29.0059,28.9904,28.9982,226970.0
2017-01-06 11:30:00,37.42,37.44,37.42,37.44,117057.0,28.9982,29.0137,28.9982,29.0137,117057.0
2017-01-06 11:40:00,37.44,37.45,37.42,37.43,116163.0,29.0137,29.0214,28.9982,29.0059,116163.0
2017-01-06 11:50:00,37.42,37.43,37.4,37.43,149945.0,28.9982,29.0059,28.9827,29.0059,149945.0
2017-01-06 12:00:00,37.43,37.43,37.4,37.41,143302.0,29.0059,29.0059,28.9827,28.9904,143302.0
2017-01-06 12:10:00,37.4,37.42,37.39,37.4,123141.0,28.9827,28.9982,28.9749,28.9827,123141.0
2017-01-06 12:20:00,37.39,37.4,37.38,37.4,76614.0,28.9749,28.9827,28.9672,28.9827,76614.0
2017-01-06 12:30:00,37.4,37.42,37.39,37.42,60861.0,28.9827,28.9982,28.9749,28.9982,60861.0
2017-01-06 12:40:00,37.41,37.43,37.41,37.43,90170.0,28.9904,29.0059,28.9904,29.0059,90170.0
2017-01-06 12:50:00,37.43,37.44,37.42,37.43,66626.0,29.0059,29.0137,28.9982,29.0059,66626.0
2017-01-06 13:00:00,37.44,37.45,37.43,37.44,222493.0,29.0137,29.0214,29.0059,29.0137,222493.0
2017-01-06 13:10:00,37.43,37.44,37.42,37.43,180811.0,29.0059,29.0137,28.9982,29.0059,180811.0
2017-01-06 13:20:00,37.43,37.44,37.39,37.4,193287.0,29.0059,29.0137,28.9749,28.9827,193287.0
2017-01-06 13:30:00,37.39,37.41,37.39,37.4,160081.0,28.9749,28.9904,28.9749,28.9827,160081.0
2017-01-06 13:40:00,37.41,37.42,37.39,37.41,143778.0,28.9904,28.9982,28.9749,28.9904,143778.0
2017-01-06 13:50:00,37.41,37.41,37.36,37.37,272842.0,28.9904,28.9904,28.9517,28.9594,272842.0
2017-01-06 14:00:00,37.37,37.4,37.36,37.39,237939.0,28.9594,28.9827,28.9517,28.9749,237939.0
2017-01-06 14:10:00,37.38,37.4,37.38,37.39,241236.0,28.9672,28.9827,28.9672,28.9749,241236.0
2017-01-06 14:20:00,37.39,37.4,37.37,37.38,177308.0,28.9749,28.9827,28.9594,28.9672,177308.0
2017-01-06 14:30:00,37.38,37.38,37.36,37.37,342325.0,28.9672,28.9672,28.9517,28.9594,342325.0
2017-01-06 14:40:00,37.37,37.38,37.36,37.38,195324.0,28.9594,28.9672,28.9517,28.9672,195324.0
2017-01-06 14:50:00,37.38,37.39,37.37,37.38,342653.0,28.9672,28.9749,28.9594,28.9672,342653.0
2017-01-06 15:00:00,37.38,37.39,37.37,37.39,432559.0,28.9672,28.9749,28.9594,28.9749,432559.0
2017-01-06 15:10:00,37.38,37.41,37.38,37.4,316868.0,28.9672,28.9904,28.9672,28.9827,316868.0
2017-01-06 15:20:00,37.4,37.41,37.39,37.41,249306.0,28.9827,28.9904,28.9749,28.9904,249306.0
2017-01-06 15:30:00,37.41,37.42,37.4,37.41,333431.0,28.9904,28.9982,28.9827,28.9904,333431.0
2017-01-06 15:40:00,37.41,37.44,37.41,37.43,404718.0,28.9904,29.0137,28.9904,29.0059,404718.0
2017-01-06 15:50:00,37.43,37.43,37.39,37.4,319072.0,29.0059,29.0059,28.9749,28.9827,319072.0
2017-01-09 09:30:00,37.29,37.29,37.21,37.24,392914.0,28.8974,28.8974,28.8354,28.8587,392914.0
2017-01-09 09:40:00,37.24,37.25,37.2,37.22,320369.0,28.8587,28.8664,28.8277,28.8432,320369.0
2017-01-09 09:50:00,37.23,37.23,37.2,37.22,111734.0,28.8509,28.8509,28.8277,28.8432,111734.0
2017-01-09 10:00:00,37.23,37.23,37.21,37.23,351433.0,28.8509,28.8509,28.8354,28.8509,351433.0
2017-01-09 10:10:00,37.23,37.23,37.2,37.22,337461.0,28.8509,28.8509,28.8277,28.8432,337461.0
2017-01-09 10:20:00,37.22,37.23,37.21,37.23,113773.0,28.8432,28.8509,28.8354,28.8509,113773.0
2017-01-09 10:30:00,37.23,37.27,37.22,37.27,527969.0,28.8509,28.8819,28.8432,28.8819,527969.0
2017-01-09 10:40:00,37.27,37.27,37.25,37.27,198275.0,28.8819,28.8819,28.8664,28.8819,198275.0
2017-01-09 10:50:00,37.26,37.29,37.26,37.29,126369.0,28.8742,28.8974,28.8742,28.8974,126369.0
2017-01-09 11:00:00,37.29,37.33,37.28,37.32,231198.0,28.8974,28.9284,28.8897,28.9207,231198.0
2017-01-09 11:10:00,37.32,37.33,37.31,37.33,136405.0,28.9207,28.9284,28.9129,28.9284,136405.0
2017-01-09 11:20:00,37.33,37.35,37.32,37.34,318236.0,28.9284,28.9439,28.9207,28.9362,318236.0
2017-01-09 11:30:00,37.34,37.36,37.33,37.33,71307.0,28.9362,28.9517,28.9284,28.9284,71307.0
2017-01-09 11:40:00,37.33,37.35,37.33,37.34,60579.0,28.9284,28.9439,28.9284,28.9362,60579.0
2017-01-09 11:50:00,37.34,37.34,37.32,37.34,215082.0,28.9362,28.9362,28.9207,28.9362,215082.0
2017-01-09 12:00:00,37.33,37.34,37.32,37.34,88669.0,28.9284,28.9362,28.9207,28.9362,88669.0
2017-01-09 12:10:00,37.34,37.34,37.32,37.33,91920.0,28.9362,28.9362,28.9207,28.9284,91920.0
2017-01-09 12:20:00,37.33,37.33,37.31,37.32,144315.0,28.9284,28.9284,28.9129,28.9207,144315.0
2017-01-09 12:30:00,37.33,37.33,37.32,37.33,108237.0,28.9284,28.9284,28.9207,28.9284,108237.0
2017-01-09 12:40:00,37.33,37.34,37.32,37.34,160354.0,28.9284,28.9362,28.9207,28.9362,160354.0
2017-01-09 12:50:00,37.34,37.36,37.33,37.36,112699.0,28.9362,28.9517,28.9284,28.9517,112699.0
2017-01-09 13:00:00,37.35,37.36,37.35,37.35,66217.0,28.9439,28.9517,28.9439,28.9439,66217.0
2017-01-09 13:10:00,37.36,37.36,37.34,37.34,78568.0,28.9517,28.9517,28.9362,28.9362,78568.0
2017-01-09 13:20:00,37.34,37.35,37.32,37.33,89405.0,28.9362,28.9439,28.9207,28.9284,89405.0
2017-01-09 13:30:00,37.33,37.34,37.32,37.33,223506.0,28.9284,28.9362,28.9207,28.9284,223506.0
2017-01-09 13:40:00,37.33,37.33,37.32,37.33,70675.0,28.9284,28.9284,28.9207,28.9284,70675.0
2017-01-09 13:50:00,37.33,37.33,37.31,37.31,116770.0,28.9284,28.9284,28.9129,28.9129,116770.0
2017-01-09 14:00:00,37.31,37.33,37.31,37.32,73260.0,28.9129,28.9284,28.9129,28.9207,73260.0
2017-01-09 14:10:00,37.32,37.33,37.3,37.32,198581.0,28.9207,28.9284,28.9052,28.9207,198581.0
2017-01-09 14:20:00,37.31,37.32,37.31,37.32,294688.0,28.9129,28.9207,28.9129,28.9207,294688.0
2017-01-09 14:30:00,37.32,37.32,37.3,37.31,195361.0,28.9207,28.9207,28.9052,28.9129,195361.0
2017-01-09 14:40:00,37.3,37.31,37.29,37.3,580767.0,28.9052,28.9129,28.8974,28.9052,580767.0
2017-01-09 14:50:00,37.3,37.33,37.29,37.33,682841.0,28.9052,28.9284,28.8974,28.9284,682841.0
2017-01-09 15:00:00,37.32,37.33,37.31,37.32,188167.0,28.9207,28.9284,28.9129,28.9207,188167.0
2017-01-09 15:10:00,37.32,37.32,37.3,37.3,284445.0,28.9207,28.9207,28.9052,28.9052,284445.0
2017-01-09 15:20:00,37.3,37.32,37.3,37.32,326374.0,28.9052,28.9207,28.9052,28.9207,326374.0
2017-01-09 15:30:00,37.32,37.32,37.31,37.32,167972.0,28.9207,28.9207,28.9129,28.9207,167972.0
2017-01-09 15:40:00,37.32,37.33,37.31,37.32,466814.0,28.9207,28.9284,28.9129,28.9207,466814.0
2017-01-09 15:50:00,37.33,37.33,37.31,37.32,479283.0,28.9284,28.9284,28.9129,28.9207,479283.0
2017-01-10 09:30:00,37.35,37.38,37.33,37.37,125325.0,28.9439,28.9672,28.9284,28.9594,125325.0
2017-01-10 09:40:00,37.38,37.4,37.36,37.4,248740.0,28.9672,28.9827,28.9517,28.9827,248740.0
2017-01-10 09:50:00,37.39,37.4,37.37,37.38,196819.0,28.9749,28.9827,28.9594,28.9672,196819.0
2017-01-10 10:00:00,37.38,37.39,37.37,37.38,320226.0,28.9672,28.9749,28.9594,28.9672,320226.0
2017-01-10 10:10:00,37.38,37.38,37.35,37.35,114614.0,28.9672,28.9672,28.9439,28.9439,114614.0
2017-01-10 10:20:00,37.36,37.39,37.36,37.38,93097.0,28.9517,28.9749,28.9517,28.9672,93097.0
2017-01-10 10:30:00,37.37,37.4,37.37,37.39,124385.0,28.9594,28.9827,28.9594,28.9749,124385.0
2017-01-10 10:40:00,37.38,37.41,37.38,37.41,149327.0,28.9672,28.9904,28.9672,28.9904,149327.0
2017-01-10 10:50:00,37.41,37.44,37.41,37.43,56349.0,28.9904,29.0137,28.9904,29.0059,56349.0
2017-01-10 11:00:00,37.43,37.46,37.42,37.44,84966.0,29.0059,29.0292,28.9982,29.0137,84966.0
2017-01-10 11:10:00,37.44,37.47,37.43,37.46,93299.0,29.0137,29.0369,29.0059,29.0292,93299.0
2017-01-10 11:20:00,37.45,37.46,37.42,37.43,157107.0,29.0214,29.0292,28.9982,29.0059,157107.0
2017-01-10 11:30:00,37.43,37.44,37.41,37.42,84945.0,29.0059,29.0137,28.9904,28.9982,84945.0
2017-01-10 11:40:00,37.42,37.44,37.41,37.43,38162.0,28.9982,29.0137,28.9904,29.0059,38162.0
2017-01-10 11:50:00,37.43,37.44,37.41,37.41,64576.0,29.0059,29.0137,28.9904,28.9904,64576.0
2017-01-10 12:00:00,37.42,37.42,37.4,37.4,60875.0,28.9982,28.9982,28.9827,28.9827,60875.0
2017-01-10 12:10:00,37.41,37.42,37.4,37.41,82975.0,28.9904,28.9982,28.9827,28.9904,82975.0
2017-01-10 12:20:00,37.41,37.42,37.4,37.41,45623.0,28.9904,28.9982,28.9827,28.9904,45623.0
2017-01-10 12:30:00,37.4,37.41,37.39,37.41,63459.0,28.9827,28.9904,28.9749,28.9904,63459.0
2017-01-10 12:40:00,37.4,37.41,37.38,37.39,121759.0,28.9827,28.9904,28.9672,28.9749,121759.0
2017-01-10 12:50:00,37.39,37.4,37.38,37.4,55100.0,28.9749,28.9827,28.9672,28.9827,55100.0
2017-01-10 13:00:00,37.4,37.4,37.39,37.4,61132.0,28.9827,28.9827,28.9749,28.9827,61132.0
2017-01-10 13:10:00,37.39,37.4,37.38,37.39,110758.0,28.9749,28.9827,28.9672,28.9749,110758.0
2017-01-10 13:20:00,37.39,37.39,37.38,37.38,65208.0,28.9749,28.9749,28.9672,28.9672,65208.0
2017-01-10 13:30:00,37.39,37.39,37.38,37.39,221081.0,28.9749,28.9749,28.9672,28.9749,221081.0
2017-01-10 13:40:00,37.38,37.39,37.37,37.38,149210.0,28.9672,28.9749,28.9594,28.9672,149210.0
2017-01-10 13:50:00,37.37,37.38,37.33,37.34,120690.0,28.9594,28.9672,28.9284,28.9362,120690.0
2017-01-10 14:00:00,37.34,37.35,37.33,37.34,58105.0,28.9362,28.9439,28.9284,28.9362,58105.0
2017-01-10 14:10:00,37.33,37.35,37.33,37.34,179822.0,28.9284,28.9439,28.9284,28.9362,179822.0
2017-01-10 14:20:00,37.33,37.35,37.33,37.34,211553.0,28.9284,28.9439,28.9284,28.9362,211553.0
2017-01-10 14:30:00,37.34,37.36,37.33,37.35,381622.0,28.9362,28.9517,28.9284,28.9439,381622.0
2017-01-10 14:40:00,37.35,37.36,37.34,37.35,294358.0,28.9439,28.9517,28.9362,28.9439,294358.0
2017-01-10 14:50:00,37.35,37.36,37.34,37.36,255282.0,28.9439,28.9517,28.9362,28.9517,255282.0
2017-01-10 15:00:00,37.36,37.37,37.35,37.37,220444.0,28.9517,28.9594,28.9439,28.9594,220444.0
2017-01-10 15:10:00,37.37,37.37,37.36,37.36,254423.0,28.9594,28.9594,28.9517,28.9517,254423.0
2017-01-10 15:20:00,37.37,37.37,37.36,37.37,158361.0,28.9594,28.9594,28.9517,28.9594,158361.0
2017-01-10 15:30:00,37.37,37.38,37.36,37.38,175074.0,28.9594,28.9672,28.9517,28.9672,175074.0
2017-01-10 15:40:00,37.38,37.38,37.35,37.36,194776.0,28.9672,28.9672,28.9439,28.9517,194776.0
2017-01-10 15:50:00,37.35,37.36,37.34,37.35,266203.0,28.9439,28.9517,28.9362,28.9439,266203.0
2017-01-11 09:30:00,37.3,37.34,37.3,37.34,414352.0,28.9052,28.9362,28.9052,28.9362,414352.0
2017-01-11 09:40:00,37.33,37.37,37.32,37.37,298307.0,28.9284,28.9594,28.9207,28.9594,298307.0
2017-01-11 09:50:00,37.37,37.38,37.35,37.38,259036.0,28.9594,28.9672,28.9439,28.9672,259036.0
2017-01-11 10:00:00,37.38,37.38,37.34,37.36,256492.0,28.9672,28.9672,28.9362,28.9517,256492.0
2017-01-11 10:10:00,37.35,37.36,37.28,37.29,239160.0,28.9439,28.9517,28.8897,28.8974,239160.0
2017-01-11 10:20:00,37.3,37.31,37.28,37.3,230594.0,28.9052,28.9129,28.8897,28.9052,230594.0
2017-01-11 10:30:00,37.29,37.33,37.27,37.33,228636.0,28.8974,28.9284,28.8819,28.9284,228636.0
2017-01-11 10:40:00,37.33,37.34,37.31,37.32,143094.0,28.9284,28.9362,28.9129,28.9207,143094.0
2017-01-11 10:50:00,37.32,37.33,37.3,37.33,173855.0,28.9207,28.9284,28.9052,28.9284,173855.0
2017-01-11 11:00:00,37.33,37.33,37.3,37.32,89510.0,28.9284,28.9284,28.9052,28.9207,89510.0
2017-01-11 11:10:00,37.32,37.34,37.31,37.33,271206.0,28.9207,28.9362,28.9129,28.9284,271206.0
2017-01-11 11:20:00,37.34,37.35,37.29,37.34,583464.0,28.9362,28.9439,28.8974,28.9362,583464.0
2017-01-11 11:30:00,37.34,37.37,37.32,37.32,271401.0,28.9362,28.9594,28.9207,28.9207,271401.0
2017-01-11 11:40:00,37.33,37.45,37.32,37.45,828709.0,28.9284,29.0214,28.9207,29.0214,828709.0
2017-01-11 11:50:00,37.44,37.46,37.41,37.43,264883.0,29.0137,29.0292,28.9904,29.0059,264883.0
2017-01-11 12:00:00,37.43,37.44,37.36,37.39,393753.0,29.0059,29.0137,28.9517,28.9749,393753.0
2017-01-11 12:10:00,37.4,37.45,37.39,37.43,206856.0,28.9827,29.0214,28.9749,29.0059,206856.0
2017-01-11 12:20:00,37.43,37.44,37.41,37.43,200914.0,29.0059,29.0137,28.9904,29.0059,200914.0
2017-01-11 12:30:00,37.43,37.45,37.41,37.45,129646.0,29.0059,29.0214,28.9904,29.0214,129646.0
2017-01-11 12:40:00,37.44,37.45,37.41,37.43,190825.0,29.0137,29.0214,28.9904,29.0059,190825.0
2017-01-11 12:50:00,37.43,37.49,37.43,37.48,112744.0,29.0059,29.0524,29.0059,29.0447,112744.0
2017-01-11 13:00:00,37.48,37.6,37.47,37.59,139722.0,29.0447,29.1377,29.0369,29.1299,139722.0
2017-01-11 13:10:00,37.6,37.61,37.53,37.58,321370.0,29.1377,29.1454,29.0834,29.1222,321370.0
2017-01-11 13:20:00,37.58,37.59,37.53,37.55,184049.0,29.1222,29.1299,29.0834,29.0989,184049.0
2017-01-11 13:30:00,37.55,37.59,37.55,37.58,136904.0,29.0989,29.1299,29.0989,29.1222,136904.0
2017-01-11 13:40:00,37.58,37.59,37.54,37.57,518729.0,29.1222,29.1299,29.0912,29.1144,518729.0
2017-01-11 13:50:00,37.56,37.59,37.55,37.58,215195.0,29.1067,29.1299,29.0989,29.1222,215195.0
2017-01-11 14:00:00,37.58,37.6,37.57,37.59,96035.0,29.1222,29.1377,29.1144,29.1299,96035.0
2017-01-11 14:10:00,37.59,37.6,37.57,37.58,522597.0,29.1299,29.1377,29.1144,29.1222,522597.0
2017-01-11 14:20:00,37.57,37.58,37.55,37.56,389344.0,29.1144,29.1222,29.0989,29.1067,389344.0
2017-01-11 14:30:00,37.56,37.59,37.56,37.58,103620.0,29.1067,29.1299,29.1067,29.1222,103620.0
2017-01-11 14:40:00,37.58,37.58,37.55,37.55,198801.0,29.1222,29.1222,29.0989,29.0989,198801.0
2017-01-11 14:50:00,37.55,37.57,37.54,37.57,207823.0,29.0989,29.1144,29.0912,29.1144,207823.0
2017-01-11 15:00:00,37.56,37.59,37.56,37.57,80021.0,29.1067,29.1299,29.1067,29.1144,80021.0
2017-01-11 15:10:00,37.57,37.57,37.55,37.57,136881.0,29.1144,29.1144,29.0989,29.1144,136881.0
2017-01-11 15:20:00,37.56,37.58,37.56,37.57,87896.0,29.1067,29.1222,29.1067,29.1144,87896.0
2017-01-11 15:30:00,37.58,37.59,37.57,37.59,113809.0,29.1222,29.1299,29.1144,29.1299,113809.0
2017-01-11 15:40:00,37.59,37.61,37.58,37.61,407778.0,29.1299,29.1454,29.1222,29.1454,407778.0
2017-01-11 15:50:00,37.61,37.61,37.59,37.61,203831.0,29.1454,29.1454,29.1299,29.1454,203831.0
2017-01-12 09:30:00,37.69,37.69,37.64,37.64,327930.0,29.2074,29.2074,29.1687,29.1687,327930.0
2017-01-12 09:40:00,37.64,37.66,37.63,37.63,435344.0,29.1687,29.1842,29.1609,29.1609,435344.0
2017-01-12 09:50:00,37.63,37.66,37.62,37.65,224063.0,29.1609,29.1842,29.1532,29.1764,224063.0
2017-01-12 10:00:00,37.65,37.67,37.6,37.62,408166.0,29.1764,29.1919,29.1377,29.1532,408166.0
2017-01-12 10:10:00,37.61,37.62,37.6,37.6,454646.0,29.1454,29.1532,29.1377,29.1377,454646.0
2017-01-12 10:20:00,37.6,37.61,37.59,37.6,195091.0,29.1377,29.1454,29.1299,29.1377,195091.0
2017-01-12 10:30:00,37.6,37.6,37.54,37.55,274631.0,29.1377,29.1377,29.0912,29.0989,274631.0
2017-01-12 10:40:00,37.56,37.59,37.55,37.57,3100187.0,29.1067,29.1299,29.0989,29.1144,3100187.0
2017-01-12 10:50:00,37.57,37.57,37.53,37.55,138073.0,29.1144,29.1144,29.0834,29.0989,138073.0
2017-01-12 11:00:00,37.54,37.55,37.5,37.51,151134.0,29.0912,29.0989,29.0602,29.0679,151134.0
2017-01-12 11:10:00,37.51,37.56,37.5,37.54,132859.0,29.0679,29.1067,29.0602,29.0912,132859.0
2017-01-12 11:20:00,37.54,37.56,37.54,37.55,88971.0,29.0912,29.1067,29.0912,29.0989,88971.0
2017-01-12 11:30:00,37.56,37.57,37.53,37.55,211211.0,29.1067,29.1144,29.0834,29.0989,211211.0
2017-01-12 11:40:00,37.55,37.55,37.53,37.54,214561.0,29.0989,29.0989,29.0834,29.0912,214561.0
2017-01-12 11:50:00,37.53,37.55,37.53,37.55,222280.0,29.0834,29.0989,29.0834,29.0989,222280.0
2017-01-12 12:00:00,37.54,37.56,37.54,37.54,220510.0,29.0912,29.1067,29.0912,29.0912,220510.0
2017-01-12 12:10:00,37.55,37.57,37.54,37.57,155246.0,29.0989,29.1144,29.0912,29.1144,155246.0
2017-01-12 12:20:00,37.57,37.58,37.56,37.58,127675.0,29.1144,29.1222,29.1067,29.1222,127675.0
2017-01-12 12:30:00,37.58,37.61,37.57,37.6,228330.0,29.1222,29.1454,29.1144,29.1377,228330.0
2017-01-12 12:40:00,37.61,37.61,37.58,37.59,228202.0,29.1454,29.1454,29.1222,29.1299,228202.0
2017-01-12 12:50:00,37.59,37.6,37.58,37.58,163857.0,29.1299,29.1377,29.1222,29.1222,163857.0
2017-01-12 13:00:00,37.59,37.6,37.57,37.58,176861.0,29.1299,29.1377,29.1144,29.1222,176861.0
2017-01-12 13:10:00,37.58,37.61,37.57,37.59,789249.0,29.1222,29.1454,29.1144,29.1299,789249.0
2017-01-12 13:20:00,37.6,37.6,37.58,37.59,128583.0,29.1377,29.1377,29.1222,29.1299,128583.0
2017-01-12 13:30:00,37.59,37.6,37.58,37.6,141272.0,29.1299,29.1377,29.1222,29.1377,141272.0
2017-01-12 13:40:00,37.59,37.63,37.59,37.62,211368.0,29.1299,29.1609,29.1299,29.1532,211368.0
2017-01-12 13:50:00,37.62,37.62,37.61,37.61,180033.0,29.1532,29.1532,29.1454,29.1454,180033.0
2017-01-12 14:00:00,37.62,37.62,37.6,37.61,163430.0,29.1532,29.1532,29.1377,29.1454,163430.0
2017-01-12 14:10:00,37.6,37.62,37.6,37.62,225597.0,29.1377,29.1532,29.1377,29.1532,225597.0
2017-01-12 14:20:00,37.62,37.63,37.61,37.62,193080.0,29.1532,29.1609,29.1454,29.1532,193080.0
2017-01-12 14:30:00,37.63,37.64,37.62,37.62,404623.0,29.1609,29.1687,29.1532,29.1532,404623.0
2017-01-12 14:40:00,37.63,37.63,37.6,37.61,263537.0,29.1609,29.1609,29.1377,29.1454,263537.0
2017-01-12 14:50:00,37.6,37.62,37.6,37.62,204383.0,29.1377,29.1532,29.1377,29.1532,204383.0
2017-01-12 15:00:00,37.62,37.62,37.57,37.58,257061.0,29.1532,29.1532,29.1144,29.1222,257061.0
2017-01-12 15:10:00,37.58,37.59,37.57,37.59,255495.0,29.1222,29.1299,29.1144,29.1299,255495.0
2017-01-12 15:20:00,37.59,37.6,37.58,37.6,177318.0,29.1299,29.1377,29.1222,29.1377,177318.0
2017-01-12 15:30:00,37.6,37.63,37.59,37.63,250355.0,29.1377,29.1609,29.1299,29.1609,250355.0
2017-01-12 15:40:00,37.63,37.64,37.62,37.64,214174.0,29.1609,29.1687,29.1532,29.1687,214174.0
2017-01-12 15:50:00,37.64,37.65,37.62,37.64,477661.0,29.1687,29.1764,29.1532,29.1687,477661.0
2017-01-13 09:30:00,37.68,37.72,37.64,37.69,211327.0,29.1997,29.2307,29.1687,29.2074,211327.0
2017-01-13 09:40:00,37.69,37.71,37.68,37.68,172206.0,29.2074,29.2229,29.1997,29.1997,172206.0
2017-01-13 09:50:00,37.67,37.68,37.64,37.64,82661.0,29.1919,29.1997,29.1687,29.1687,82661.0
2017-01-13 10:00:00,37.64,37.67,37.62,37.66,235132.0,29.1687,29.1919,29.1532,29.1842,235132.0
2017-01-13 10:10:00,37.66,37.68,37.64,37.65,129323.0,29.1842,29.1997,29.1687,29.1764,129323.0
2017-01-13 10:20:00,37.65,37.69,37.64,37.69,125715.0,29.1764,29.2074,29.1687,29.2074,125715.0
2017-01-13 10:30:00,37.68,37.71,37.67,37.71,95820.0,29.1997,29.2229,29.1919,29.2229,95820.0
2017-01-13 10:40:00,37.71,37.72,37.68,37.71,100145.0,29.2229,29.2307,29.1997,29.2229,100145.0
2017-01-13 10:50:00,37.7,37.73,37.7,37.73,75678.0,29.2152,29.2384,29.2152,29.2384,75678.0
2017-01-13 11:00:00,37.73,37.73,37.7,37.7,79565.0,29.2384,29.2384,29.2152,29.2152,79565.0
2017-01-13 11:10:00,37.71,37.72,37.7,37.71,48708.0,29.2229,29.2307,29.2152,29.2229,48708.0
2017-01-13 11:20:00,37.7,37.73,37.7,37.73,157734.0,29.2152,29.2384,29.2152,29.2384,157734.0
2017-01-13 11:30:00,37.73,37.74,37.72,37.73,224422.0,29.2384,29.2461,29.2307,29.2384,224422.0
2017-01-13 11:40:00,37.73,37.76,37.72,37.75,184791.0,29.2384,29.2616,29.2307,29.2539,184791.0
2017-01-13 11:50:00,37.74,37.76,37.74,37.75,96988.0,29.2461,29.2616,29.2461,29.2539,96988.0
2017-01-13 12:00:00,37.74,37.75,37.74,37.75,72988.0,29.2461,29.2539,29.2461,29.2539,72988.0
2017-01-13 12:10:00,37.75,37.76,37.73,37.75,126617.0,29.2539,29.2616,29.2384,29.2539,126617.0
2017-01-13 12:20:00,37.74,37.76,37.73,37.75,50887.0,29.2461,29.2616,29.2384,29.2539,50887.0
2017-01-13 12:30:00,37.76,37.77,37.75,37.76,58296.0,29.2616,29.2694,29.2539,29.2616,58296.0
2017-01-13 12:40:00,37.76,37.77,37.75,37.76,58941.0,29.2616,29.2694,29.2539,29.2616,58941.0
2017-01-13 12:50:00,37.76,37.76,37.75,37.76,25078.0,29.2616,29.2616,29.2539,29.2616,25078.0
2017-01-13 13:00:00,37.76,37.77,37.75,37.76,87418.0,29.2616,29.2694,29.2539,29.2616,87418.0
2017-01-13 13:10:00,37.76,37.77,37.74,37.75,54969.0,29.2616,29.2694,29.2461,29.2539,54969.0
2017-01-13 13:20:00,37.74,37.75,37.74,37.74,22417.0,29.2461,29.2539,29.2461,29.2461,22417.0
2017-01-13 13:30:00,37.75,37.75,37.74,37.75,92211.0,29.2539,29.2539,29.2461,29.2539,92211.0
2017-01-13 13:40:00,37.75,37.75,37.72,37.73,121604.0,29.2539,29.2539,29.2307,29.2384,121604.0
2017-01-13 13:50:00,37.73,37.74,37.72,37.74,215002.0,29.2384,29.2461,29.2307,29.2461,215002.0
2017-01-13 14:00:00,37.73,37.74,37.72,37.73,237834.0,29.2384,29.2461,29.2307,29.2384,237834.0
2017-01-13 14:10:00,37.73,37.73,37.71,37.72,174890.0,29.2384,29.2384,29.2229,29.2307,174890.0
2017-01-13 14:20:00,37.73,37.74,37.72,37.73,89014.0,29.2384,29.2461,29.2307,29.2384,89014.0
2017-01-13 14:30:00,37.73,37.75,37.73,37.74,386210.0,29.2384,29.2539,29.2384,29.2461,386210.0
2017-01-13 14:40:00,37.75,37.76,37.74,37.75,108878.0,29.2539,29.2616,29.2461,29.2539,108878.0
2017-01-13 14:50:00,37.75,37.77,37.73,37.76,191426.0,29.2539,29.2694,29.2384,29.2616,191426.0
2017-01-13 15:00:00,37.76,37.76,37.74,37.74,50373.0,29.2616,29.2616,29.2461,29.2461,50373.0
2017-01-13 15:10:00,37.75,37.76,37.74,37.75,204498.0,29.2539,29.2616,29.2461,29.2539,204498.0
2017-01-13 15:20:00,37.75,37.76,37.74,37.76,91289.0,29.2539,29.2616,29.2461,29.2616,91289.0
2017-01-13 15:30:00,37.76,37.77,37.75,37.77,143168.0,29.2616,29.2694,29.2539,29.2694,143168.0
2017-01-13 15:40:00,37.77,37.79,37.76,37.78,189628.0,29.2694,29.2849,29.2616,29.2771,189628.0
2017-01-13 15:50:00,37.77,37.79,37.77,37.78,344033.0,29.2694,29.2849,29.2694,29.2771,344033.0
2017-01-17 09:30:00,37.73,37.74,37.67,37.67,260000.0,29.2384,29.2461,29.1919,29.1919,260000.0
2017-01-17 09:40:00,37.68,37.68,37.63,37.68,121803.0,29.1997,29.1997,29.1609,29.1997,121803.0
2017-01-17 09:50:00,37.69,37.71,37.68,37.7,137702.0,29.2074,29.2229,29.1997,29.2152,137702.0
2017-01-17 10:00:00,37.71,37.71,37.68,37.69,592776.0,29.2229,29.2229,29.1997,29.2074,592776.0
2017-01-17 10:10:00,37.7,37.72,37.69,37.7,295121.0,29.2152,29.2307,29.2074,29.2152,295121.0
2017-01-17 10:20:00,37.7,37.72,37.7,37.7,207226.0,29.2152,29.2307,29.2152,29.2152,207226.0
2017-01-17 10:30:00,37.7,37.72,37.69,37.7,432124.0,29.2152,29.2307,29.2074,29.2152,432124.0
2017-01-17 10:40:00,37.7,37.72,37.69,37.7,498341.0,29.2152,29.2307,29.2074,29.2152,498341.0
2017-01-17 10:50:00,37.7,37.71,37.69,37.7,483582.0,29.2152,29.2229,29.2074,29.2152,483582.0
2017-01-17 11:00:00,37.7,37.71,37.67,37.68,592447.0,29.2152,29.2229,29.1919,29.1997,592447.0
2017-01-17 11:10:00,37.68,37.69,37.66,37.66,651394.0,29.1997,29.2074,29.1842,29.1842,651394.0
2017-01-17 11:20:00,37.66,37.67,37.64,37.65,606589.0,29.1842,29.1919,29.1687,29.1764,606589.0
2017-01-17 11:30:00,37.65,37.67,37.64,37.67,74472.0,29.1764,29.1919,29.1687,29.1919,74472.0
2017-01-17 11:40:00,37.67,37.69,37.67,37.67,63322.0,29.1919,29.2074,29.1919,29.1919,63322.0
2017-01-17 11:50:00,37.68,37.69,37.67,37.68,102391.0,29.1997,29.2074,29.1919,29.1997,102391.0
2017-01-17 12:00:00,37.68,37.69,37.67,37.68,74194.0,29.1997,29.2074,29.1919,29.1997,74194.0
2017-01-17 12:10:00,37.68,37.68,37.66,37.67,57184.0,29.1997,29.1997,29.1842,29.1919,57184.0
2017-01-17 12:20:00,37.66,37.68,37.66,37.68,233448.0,29.1842,29.1997,29.1842,29.1997,233448.0
2017-01-17 12:30:00,37.68,37.69,37.67,37.67,117550.0,29.1997,29.2074,29.1919,29.1919,117550.0
2017-01-17 12:40:00,37.68,37.69,37.67,37.69,215127.0,29.1997,29.2074,29.1919,29.2074,215127.0
2017-01-17 12:50:00,37.68,37.69,37.67,37.68,289143.0,29.1997,29.2074,29.1919,29.1997,289143.0
2017-01-17 13:00:00,37.68,37.69,37.67,37.68,102469.0,29.1997,29.2074,29.1919,29.1997,102469.0
2017-01-17 13:10:00,37.69,37.7,37.68,37.7,64576.0,29.2074,29.2152,29.1997,29.2152,64576.0
2017-01-17 13:20:00,37.7,37.71,37.69,37.71,37603.0,29.2152,29.2229,29.2074,29.2229,37603.0
2017-01-17 13:30:00,37.7,37.71,37.7,37.7,239313.0,29.2152,29.2229,29.2152,29.2152,239313.0
2017-01-17 13:40:00,37.71,37.71,37.69,37.71,175588.0,29.2229,29.2229,29.2074,29.2229,175588.0
2017-01-17 13:50:00,37.71,37.71,37.69,37.7,119661.0,29.2229,29.2229,29.2074,29.2152,119661.0
2017-01-17 14:00:00,37.7,37.72,37.69,37.71,81246.0,29.2152,29.2307,29.2074,29.2229,81246.0
2017-01-17 14:10:00,37.71,37.72,37.69,37.7,162337.0,29.2229,29.2307,29.2074,29.2152,162337.0
2017-01-17 14:20:00,37.69,37.7,37.67,37.68,145393.0,29.2074,29.2152,29.1919,29.1997,145393.0
2017-01-17 14:30:00,37.67,37.68,37.65,37.66,84637.0,29.1919,29.1997,29.1764,29.1842,84637.0
2017-01-17 14:40:00,37.66,37.67,37.65,37.67,264914.0,29.1842,29.1919,29.1764,29.1919,264914.0
2017-01-17 14:50:00,37.66,37.67,37.64,37.65,231462.0,29.1842,29.1919,29.1687,29.1764,231462.0
2017-01-17 15:00:00,37.66,37.66,37.64,37.64,137554.0,29.1842,29.1842,29.1687,29.1687,137554.0
2017-01-17 15:10:00,37.64,37.65,37.64,37.65,95904.0,29.1687,29.1764,29.1687,29.1764,95904.0
2017-01-17 15:20:00,37.65,37.66,37.64,37.66,211589.0,29.1764,29.1842,29.1687,29.1842,211589.0
2017-01-17 15:30:00,37.66,37.67,37.65,37.67,320625.0,29.1842,29.1919,29.1764,29.1919,320625.0
2017-01-17 15:40:00,37.67,37.67,37.66,37.66,303244.0,29.1919,29.1919,29.1842,29.1842,303244.0
2017-01-17 15:50:00,37.66,37.68,37.66,37.67,605486.0,29.1842,29.1997,29.1842,29.1919,605486.0
2017-01-18 09:30:00,37.58,37.58,37.53,37.56,289507.0,29.1222,29.1222,29.0834,29.1067,289507.0
2017-01-18 09:40:00,37.56,37.58,37.55,37.57,143047.0,29.1067,29.1222,29.0989,29.1144,143047.0
2017-01-18 09:50:00,37.58,37.6,37.56,37.59,100115.0,29.1222,29.1377,29.1067,29.1299,100115.0
2017-01-18 10:00:00,37.6,37.6,37.56,37.57,172003.0,29.1377,29.1377,29.1067,29.1144,172003.0
2017-01-18 10:10:00,37.57,37.59,37.56,37.59,240112.0,29.1144,29.1299,29.1067,29.1299,240112.0
2017-01-18 10:20:00,37.59,37.6,37.57,37.58,113278.0,29.1299,29.1377,29.1144,29.1222,113278.0
2017-01-18 10:30:00,37.58,37.61,37.57,37.61,94486.0,29.1222,29.1454,29.1144,29.1454,94486.0
2017-01-18 10:40:00,37.61,37.61,37.59,37.59,114503.0,29.1454,29.1454,29.1299,29.1299,114503.0
2017-01-18 10:50:00,37.59,37.6,37.58,37.59,94963.0,29.1299,29.1377,29.1222,29.1299,94963.0
2017-01-18 11:00:00,37.6,37.61,37.58,37.59,82134.0,29.1377,29.1454,29.1222,29.1299,82134.0
2017-01-18 11:10:00,37.59,37.61,37.59,37.61,97217.0,29.1299,29.1454,29.1299,29.1454,97217.0
2017-01-18 11:20:00,37.6,37.63,37.6,37.63,136371.0,29.1377,29.1609,29.1377,29.1609,136371.0
2017-01-18 11:30:00,37.62,37.63,37.6,37.6,198578.0,29.1532,29.1609,29.1377,29.1377,198578.0
2017-01-18 11:40:00,37.6,37.61,37.59,37.6,78046.0,29.1377,29.1454,29.1299,29.1377,78046.0
2017-01-18 11:50:00,37.6,37.6,37.55,37.56,88257.0,29.1377,29.1377,29.0989,29.1067,88257.0
2017-01-18 12:00:00,37.56,37.58,37.55,37.56,142920.0,29.1067,29.1222,29.0989,29.1067,142920.0
2017-01-18 12:10:00,37.56,37.58,37.55,37.57,86577.0,29.1067,29.1222,29.0989,29.1144,86577.0
2017-01-18 12:20:00,37.57,37.57,37.54,37.55,67224.0,29.1144,29.1144,29.0912,29.0989,67224.0
2017-01-18 12:30:00,37.55,37.56,37.54,37.55,95414.0,29.0989,29.1067,29.0912,29.0989,95414.0
2017-01-18 12:40:00,37.55,37.56,37.54,37.55,74041.0,29.0989,29.1067,29.0912,29.0989,74041.0
2017-01-18 12:50:00,37.54,37.55,37.53,37.53,82544.0,29.0912,29.0989,29.0834,29.0834,82544.0
2017-01-18 13:00:00,37.54,37.54,37.52,37.53,73002.0,29.0912,29.0912,29.0757,29.0834,73002.0
2017-01-18 13:10:00,37.52,37.53,37.52,37.52,41105.0,29.0757,29.0834,29.0757,29.0757,41105.0
2017-01-18 13:20:00,37.52,37.53,37.51,37.51,73337.0,29.0757,29.0834,29.0679,29.0679,73337.0
2017-01-18 13:30:00,37.52,37.52,37.51,37.51,104961.0,29.0757,29.0757,29.0679,29.0679,104961.0
2017-01-18 13:40:00,37.51,37.51,37.5,37.51,124078.0,29.0679,29.0679,29.0602,29.0679,124078.0
2017-01-18 13:50:00,37.5,37.51,37.48,37.49,77140.0,29.0602,29.0679,29.0447,29.0524,77140.0
2017-01-18 14:00:00,37.49,37.51,37.49,37.51,69857.0,29.0524,29.0679,29.0524,29.0679,69857.0
2017-01-18 14:10:00,37.51,37.51,37.49,37.51,279906.0,29.0679,29.0679,29.0524,29.0679,279906.0
2017-01-18 14:20:00,37.51,37.52,37.49,37.49,161540.0,29.0679,29.0757,29.0524,29.0524,161540.0
2017-01-18 14:30:00,37.5,37.5,37.48,37.48,116120.0,29.0602,29.0602,29.0447,29.0447,116120.0
2017-01-18 14:40:00,37.48,37.49,37.46,37.47,86579.0,29.0447,29.0524,29.0292,29.0369,86579.0
2017-01-18 14:50:00,37.47,37.5,37.46,37.5,189468.0,29.0369,29.0602,29.0292,29.0602,189468.0
2017-01-18 15:00:00,37.5,37.51,37.43,37.44,203824.0,29.0602,29.0679,29.0059,29.0137,203824.0
2017-01-18 15:10:00,37.44,37.47,37.43,37.47,162704.0,29.0137,29.0369,29.0059,29.0369,162704.0
2017-01-18 15:20:00,37.47,37.47,37.4,37.42,220027.0,29.0369,29.0369,28.9827,28.9982,220027.0
2017-01-18 15:30:00,37.43,37.46,37.42,37.46,333806.0,29.0059,29.0292,28.9982,29.0292,333806.0
2017-01-18 15:40:00,37.45,37.47,37.44,37.47,256398.0,29.0214,29.0369,29.0137,29.0369,256398.0
2017-01-18 15:50:00,37.47,37.51,37.46,37.51,637023.0,29.0369,29.0679,29.0292,29.0679,637023.0
2017-01-19 09:30:00,37.43,37.5,37.43,37.49,237309.0,29.0059,29.0602,29.0059,29.0524,237309.0
2017-01-19 09:40:00,37.48,37.49,37.44,37.44,61592.0,29.0447,29.0524,29.0137,29.0137,61592.0
2017-01-19 09:50:00,37.44,37.45,37.4,37.41,92273.0,29.0137,29.0214,28.9827,28.9904,92273.0
2017-01-19 10:00:00,37.42,37.42,37.38,37.39,220608.0,28.9982,28.9982,28.9672,28.9749,220608.0
2017-01-19 10:10:00,37.38,37.4,37.37,37.4,202917.0,28.9672,28.9827,28.9594,28.9827,202917.0
2017-01-19 10:20:00,37.4,37.41,37.38,37.4,71062.0,28.9827,28.9904,28.9672,28.9827,71062.0
2017-01-19 10:30:00,37.41,37.42,37.4,37.41,79993.0,28.9904,28.9982,28.9827,28.9904,79993.0
2017-01-19 10:40:00,37.41,37.42,37.39,37.41,103322.0,28.9904,28.9982,28.9749,28.9904,103322.0
2017-01-19 10:50:00,37.41,37.42,37.35,37.39,252978.0,28.9904,28.9982,28.9439,28.9749,252978.0
2017-01-19 11:00:00,37.37,37.41,37.36,37.4,214797.0,28.9594,28.9904,28.9517,28.9827,214797.0
2017-01-19 11:10:00,37.4,37.41,37.39,37.4,61152.0,28.9827,28.9904,28.9749,28.9827,61152.0
2017-01-19 11:20:00,37.41,37.44,37.4,37.43,166924.0,28.9904,29.0137,28.9827,29.0059,166924.0
2017-01-19 11:30:00,37.43,37.44,37.42,37.44,95510.0,29.0059,29.0137,28.9982,29.0137,95510.0
2017-01-19 11:40:00,37.44,37.44,37.42,37.43,48359.0,29.0137,29.0137,28.9982,29.0059,48359.0
2017-01-19 11:50:00,37.42,37.43,37.41,37.42,66297.0,28.9982,29.0059,28.9904,28.9982,66297.0
2017-01-19 12:00:00,37.41,37.42,37.39,37.41,198781.0,28.9904,28.9982,28.9749,28.9904,198781.0
2017-01-19 12:10:00,37.4,37.42,37.39,37.39,95248.0,28.9827,28.9982,28.9749,28.9749,95248.0
2017-01-19 12:20:00,37.38,37.39,37.37,37.39,101891.0,28.9672,28.9749,28.9594,28.9749,101891.0
2017-01-19 12:30:00,37.39,37.39,37.36,37.36,134667.0,28.9749,28.9749,28.9517,28.9517,134667.0
2017-01-19 12:40:00,37.36,37.37,37.35,37.36,130831.0,28.9517,28.9594,28.9439,28.9517,130831.0
2017-01-19 12:50:00,37.35,37.4,37.35,37.4,159856.0,28.9439,28.9827,28.9439,28.9827,159856.0
2017-01-19 13:00:00,37.39,37.4,37.37,37.39,71848.0,28.9749,28.9827,28.9594,28.9749,71848.0
2017-01-19 13:10:00,37.39,37.41,37.38,37.41,197573.0,28.9749,28.9904,28.9672,28.9904,197573.0
2017-01-19 13:20:00,37.4,37.42,37.39,37.4,301122.0,28.9827,28.9982,28.9749,28.9827,301122.0
2017-01-19 13:30:00,37.4,37.4,37.38,37.4,76656.0,28.9827,28.9827,28.9672,28.9827,76656.0
2017-01-19 13:40:00,37.39,37.4,37.38,37.38,85178.0,28.9749,28.9827,28.9672,28.9672,85178.0
2017-01-19 13:50:00,37.38,37.39,37.36,37.36,63074.0,28.9672,28.9749,28.9517,28.9517,63074.0
2017-01-19 14:00:00,37.37,37.37,37.33,37.34,283099.0,28.9594,28.9594,28.9284,28.9362,283099.0
2017-01-19 14:10:00,37.34,37.34,37.31,37.31,69768.0,28.9362,28.9362,28.9129,28.9129,69768.0
2017-01-19 14:20:00,37.32,37.36,37.31,37.36,172877.0,28.9207,28.9517,28.9129,28.9517,172877.0
2017-01-19 14:30:00,37.35,37.36,37.34,37.36,120751.0,28.9439,28.9517,28.9362,28.9517,120751.0
2017-01-19 14:40:00,37.35,37.4,37.35,37.4,527517.0,28.9439,28.9827,28.9439,28.9827,527517.0
2017-01-19 14:50:00,37.4,37.41,37.39,37.4,280443.0,28.9827,28.9904,28.9749,28.9827,280443.0
2017-01-19 15:00:00,37.41,37.42,37.39,37.41,513567.0,28.9904,28.9982,28.9749,28.9904,513567.0
2017-01-19 15:10:00,37.42,37.43,37.4,37.43,244673.0,28.9982,29.0059,28.9827,29.0059,244673.0
2017-01-19 15:20:00,37.43,37.43,37.42,37.43,166333.0,29.0059,29.0059,28.9982,29.0059,166333.0
2017-01-19 15:30:00,37.43,37.43,37.41,37.43,251579.0,29.0059,29.0059,28.9904,29.0059,251579.0
2017-01-19 15:40:00,37.43,37.43,37.41,37.43,123909.0,29.0059,29.0059,28.9904,29.0059,123909.0
2017-01-19 15:50:00,37.43,37.45,37.42,37.44,321145.0,29.0059,29.0214,28.9982,29.0137,321145.0
2017-01-20 09:30:00,37.55,37.58,37.52,37.57,240058.0,29.0989,29.1222,29.0757,29.1144,240058.0
2017-01-20 09:40:00,37.57,37.57,37.52,37.54,72576.0,29.1144,29.1144,29.0757,29.0912,72576.0
2017-01-20 09:50:00,37.54,37.55,37.52,37.53,81068.0,29.0912,29.0989,29.0757,29.0834,81068.0
2017-01-20 10:00:00,37.54,37.58,37.53,37.57,185401.0,29.0912,29.1222,29.0834,29.1144,185401.0
2017-01-20 10:10:00,37.58,37.59,37.57,37.58,144451.0,29.1222,29.1299,29.1144,29.1222,144451.0
2017-01-20 10:20:00,37.59,37.59,37.56,37.57,106300.0,29.1299,29.1299,29.1067,29.1144,106300.0
2017-01-20 10:30:00,37.57,37.58,37.55,37.56,83246.0,29.1144,29.1222,29.0989,29.1067,83246.0
2017-01-20 10:40:00,37.57,37.58,37.55,37.57,88467.0,29.1144,29.1222,29.0989,29.1144,88467.0
2017-01-20 10:50:00,37.57,37.58,37.56,37.58,48235.0,29.1144,29.1222,29.1067,29.1222,48235.0
2017-01-20 11:00:00,37.58,37.59,37.57,37.57,67616.0,29.1222,29.1299,29.1144,29.1144,67616.0
2017-01-20 11:10:00,37.58,37.58,37.54,37.55,70721.0,29.1222,29.1222,29.0912,29.0989,70721.0
2017-01-20 11:20:00,37.55,37.58,37.54,37.56,90095.0,29.0989,29.1222,29.0912,29.1067,90095.0
2017-01-20 11:30:00,37.56,37.58,37.55,37.57,45894.0,29.1067,29.1222,29.0989,29.1144,45894.0
2017-01-20 11:40:00,37.57,37.59,37.57,37.58,265683.0,29.1144,29.1299,29.1144,29.1222,265683.0
2017-01-20 11:50:00,37.58,37.58,37.57,37.58,45264.0,29.1222,29.1222,29.1144,29.1222,45264.0
2017-01-20 12:00:00,37.58,37.58,37.53,37.56,146093.0,29.1222,29.1222,29.0834,29.1067,146093.0
2017-01-20 12:10:00,37.56,37.56,37.52,37.54,146235.0,29.1067,29.1067,29.0757,29.0912,146235.0
2017-01-20 12:20:00,37.54,37.55,37.52,37.54,104227.0,29.0912,29.0989,29.0757,29.0912,104227.0
2017-01-20 12:30:00,37.55,37.55,37.51,37.52,147875.0,29.0989,29.0989,29.0679,29.0757,147875.0
2017-01-20 12:40:00,37.51,37.54,37.51,37.51,73368.0,29.0679,29.0912,29.0679,29.0679,73368.0
2017-01-20 12:50:00,37.52,37.52,37.49,37.52,66241.0,29.0757,29.0757,29.0524,29.0757,66241.0
2017-01-20 13:00:00,37.52,37.53,37.51,37.53,97688.0,29.0757,29.0834,29.0679,29.0834,97688.0
2017-01-20 13:10:00,37.54,37.55,37.53,37.55,64532.0,29.0912,29.0989,29.0834,29.0989,64532.0
2017-01-20 13:20:00,37.55,37.56,37.53,37.53,140799.0,29.0989,29.1067,29.0834,29.0834,140799.0
2017-01-20 13:30:00,37.53,37.54,37.52,37.52,163681.0,29.0834,29.0912,29.0757,29.0757,163681.0
2017-01-20 13:40:00,37.53,37.55,37.53,37.53,121578.0,29.0834,29.0989,29.0834,29.0834,121578.0
2017-01-20 13:50:00,37.53,37.55,37.53,37.55,127104.0,29.0834,29.0989,29.0834,29.0989,127104.0
2017-01-20 14:00:00,37.55,37.58,37.54,37.57,76731.0,29.0989,29.1222,29.0912,29.1144,76731.0
2017-01-20 14:10:00,37.58,37.58,37.56,37.57,77816.0,29.1222,29.1222,29.1067,29.1144,77816.0
2017-01-20 14:20:00,37.57,37.57,37.54,37.55,265568.0,29.1144,29.1144,29.0912,29.0989,265568.0
2017-01-20 14:30:00,37.55,37.56,37.54,37.55,76857.0,29.0989,29.1067,29.0912,29.0989,76857.0
2017-01-20 14:40:00,37.55,37.57,37.55,37.57,95136.0,29.0989,29.1144,29.0989,29.1144,95136.0
2017-01-20 14:50:00,37.57,37.58,37.56,37.57,906770.0,29.1144,29.1222,29.1067,29.1144,906770.0
2017-01-20 15:00:00,37.58,37.58,37.56,37.57,319855.0,29.1222,29.1222,29.1067,29.1144,319855.0
2017-01-20 15:10:00,37.57,37.59,37.56,37.57,127538.0,29.1144,29.1299,29.1067,29.1144,127538.0
2017-01-20 15:20:00,37.57,37.57,37.54,37.55,120601.0,29.1144,29.1144,29.0912,29.0989,120601.0
2017-01-20 15:30:00,37.55,37.58,37.54,37.58,207154.0,29.0989,29.1222,29.0912,29.1222,207154.0
2017-01-20 15:40:00,37.57,37.58,37.57,37.57,107744.0,29.1144,29.1222,29.1144,29.1144,107744.0
2017-01-20 15:50:00,37.58,37.62,37.56,37.62,798914.0,29.1222,29.1532,29.1067,29.1532,798914.0
2017-01-23 09:30:00,37.6,37.6,37.56,37.58,112746.0,29.1377,29.1377,29.1067,29.1222,112746.0
2017-01-23 09:40:00,37.57,37.58,37.55,37.58,74120.0,29.1144,29.1222,29.0989,29.1222,74120.0
2017-01-23 09:50:00,37.57,37.58,37.55,37.57,374039.0,29.1144,29.1222,29.0989,29.1144,374039.0
2017-01-23 10:00:00,37.57,37.6,37.57,37.58,281671.0,29.1144,29.1377,29.1144,29.1222,281671.0
2017-01-23 10:10:00,37.58,37.58,37.55,37.55,233387.0,29.1222,29.1222,29.0989,29.0989,233387.0
2017-01-23 10:20:00,37.55,37.57,37.54,37.55,161092.0,29.0989,29.1144,29.0912,29.0989,161092.0
2017-01-23 10:30:00,37.55,37.56,37.53,37.54,238199.0,29.0989,29.1067,29.0834,29.0912,238199.0
2017-01-23 10:40:00,37.55,37.56,37.52,37.53,206591.0,29.0989,29.1067,29.0757,29.0834,206591.0
2017-01-23 10:50:00,37.52,37.55,37.52,37.55,321207.0,29.0757,29.0989,29.0757,29.0989,321207.0
2017-01-23 11:00:00,37.55,37.55,37.53,37.54,200965.0,29.0989,29.0989,29.0834,29.0912,200965.0
2017-01-23 11:10:00,37.55,37.55,37.52,37.52,45613.0,29.0989,29.0989,29.0757,29.0757,45613.0
2017-01-23 11:20:00,37.52,37.56,37.52,37.56,202241.0,29.0757,29.1067,29.0757,29.1067,202241.0
2017-01-23 11:30:00,37.56,37.59,37.55,37.57,74200.0,29.1067,29.1299,29.0989,29.1144,74200.0
2017-01-23 11:40:00,37.56,37.58,37.53,37.54,66370.0,29.1067,29.1222,29.0834,29.0912,66370.0
2017-01-23 11:50:00,37.53,37.57,37.53,37.57,89650.0,29.0834,29.1144,29.0834,29.1144,89650.0
2017-01-23 12:00:00,37.56,37.56,37.54,37.54,68935.0,29.1067,29.1067,29.0912,29.0912,68935.0
2017-01-23 12:10:00,37.54,37.56,37.53,37.55,117447.0,29.0912,29.1067,29.0834,29.0989,117447.0
2017-01-23 12:20:00,37.56,37.56,37.54,37.55,59925.0,29.1067,29.1067,29.0912,29.0989,59925.0
2017-01-23 12:30:00,37.55,37.55,37.54,37.54,89912.0,29.0989,29.0989,29.0912,29.0912,89912.0
2017-01-23 12:40:00,37.54,37.55,37.53,37.54,61663.0,29.0912,29.0989,29.0834,29.0912,61663.0
2017-01-23 12:50:00,37.54,37.57,37.53,37.57,322631.0,29.0912,29.1144,29.0834,29.1144,322631.0
2017-01-23 13:00:00,37.57,37.59,37.56,37.59,205818.0,29.1144,29.1299,29.1067,29.1299,205818.0
2017-01-23 13:10:00,37.59,37.59,37.58,37.59,92360.0,29.1299,29.1299,29.1222,29.1299,92360.0
2017-01-23 13:20:00,37.59,37.61,37.58,37.61,89069.0,29.1299,29.1454,29.1222,29.1454,89069.0
2017-01-23 13:30:00,37.61,37.67,37.6,37.66,844947.0,29.1454,29.1919,29.1377,29.1842,844947.0
2017-01-23 13:40:00,37.66,37.67,37.63,37.63,106367.0,29.1842,29.1919,29.1609,29.1609,106367.0
2017-01-23 13:50:00,37.63,37.65,37.61,37.65,182747.0,29.1609,29.1764,29.1454,29.1764,182747.0
2017-01-23 14:00:00,37.65,37.66,37.64,37.66,166805.0,29.1764,29.1842,29.1687,29.1842,166805.0
2017-01-23 14:10:00,37.66,37.66,37.63,37.64,179909.0,29.1842,29.1842,29.1609,29.1687,179909.0
2017-01-23 14:20:00,37.64,37.67,37.63,37.67,202902.0,29.1687,29.1919,29.1609,29.1919,202902.0
2017-01-23 14:30:00,37.66,37.68,37.66,37.68,78495.0,29.1842,29.1997,29.1842,29.1997,78495.0
2017-01-23 14:40:00,37.68,37.7,37.67,37.69,264022.0,29.1997,29.2152,29.1919,29.2074,264022.0
2017-01-23 14:50:00,37.69,37.7,37.68,37.7,576276.0,29.2074,29.2152,29.1997,29.2152,576276.0
2017-01-23 15:00:00,37.69,37.7,37.68,37.68,910432.0,29.2074,29.2152,29.1997,29.1997,910432.0
2017-01-23 15:10:00,37.69,37.69,37.66,37.68,403810.0,29.2074,29.2074,29.1842,29.1997,403810.0
2017-01-23 15:20:00,37.68,37.7,37.67,37.69,592037.0,29.1997,29.2152,29.1919,29.2074,592037.0
2017-01-23 15:30:00,37.69,37.71,37.68,37.7,421822.0,29.2074,29.2229,29.1997,29.2152,421822.0
2017-01-23 15:40:00,37.7,37.72,37.69,37.71,329582.0,29.2152,29.2307,29.2074,29.2229,329582.0
2017-01-23 15:50:00,37.71,37.72,37.69,37.69,429793.0,29.2229,29.2307,29.2074,29.2074,429793.0
2017-01-24 09:30:00,37.64,37.74,37.64,37.72,252400.0,29.1687,29.2461,29.1687,29.2307,252400.0
2017-01-24 09:40:00,37.72,37.74,37.72,37.74,437302.0,29.2307,29.2461,29.2307,29.2461,437302.0
2017-01-24 09:50:00,37.74,37.74,37.72,37.73,58382.0,29.2461,29.2461,29.2307,29.2384,58382.0
2017-01-24 10:00:00,37.74,37.76,37.72,37.73,281973.0,29.2461,29.2616,29.2307,29.2384,281973.0
2017-01-24 10:10:00,37.73,37.74,37.71,37.72,90930.0,29.2384,29.2461,29.2229,29.2307,90930.0
2017-01-24 10:20:00,37.71,37.73,37.71,37.72,99610.0,29.2229,29.2384,29.2229,29.2307,99610.0
2017-01-24 10:30:00,37.72,37.72,37.69,37.71,1396369.0,29.2307,29.2307,29.2074,29.2229,1396369.0
2017-01-24 10:40:00,37.7,37.71,37.67,37.69,1344543.0,29.2152,29.2229,29.1919,29.2074,1344543.0
2017-01-24 10:50:00,37.69,37.72,37.68,37.72,839366.0,29.2074,29.2307,29.1997,29.2307,839366.0
2017-01-24 11:00:00,37.72,37.72,37.7,37.71,232270.0,29.2307,29.2307,29.2152,29.2229,232270.0
2017-01-24 11:10:00,37.71,37.74,37.7,37.73,84739.0,29.2229,29.2461,29.2152,29.2384,84739.0
2017-01-24 11:20:00,37.73,37.74,37.72,37.72,93005.0,29.2384,29.2461,29.2307,29.2307,93005.0
2017-01-24 11:30:00,37.73,37.73,37.71,37.73,80424.0,29.2384,29.2384,29.2229,29.2384,80424.0
2017-01-24 11:40:00,37.73,37.75,37.72,37.74,180076.0,29.2384,29.2539,29.2307,29.2461,180076.0
2017-01-24 11:50:00,37.75,37.75,37.74,37.75,53429.0,29.2539,29.2539,29.2461,29.2539,53429.0
2017-01-24 12:00:00,37.75,37.77,37.74,37.76,116695.0,29.2539,29.2694,29.2461,29.2616,116695.0
2017-01-24 12:10:00,37.77,37.8,37.76,37.8,67475.0,29.2694,29.2926,29.2616,29.2926,67475.0
2017-01-24 12:20:00,37.8,37.82,37.79,37.81,97469.0,29.2926,29.3081,29.2849,29.3004,97469.0
2017-01-24 12:30:00,37.82,37.82,37.81,37.81,48194.0,29.3081,29.3081,29.3004,29.3004,48194.0
2017-01-24 12:40:00,37.82,37.82,37.8,37.8,76297.0,29.3081,29.3081,29.2926,29.2926,76297.0
2017-01-24 12:50:00,37.8,37.81,37.8,37.8,32108.0,29.2926,29.3004,29.2926,29.2926,32108.0
2017-01-24 13:00:00,37.8,37.83,37.8,37.83,179974.0,29.2926,29.3159,29.2926,29.3159,179974.0
2017-01-24 13:10:00,37.82,37.83,37.81,37.82,150902.0,29.3081,29.3159,29.3004,29.3081,150902.0
2017-01-24 13:20:00,37.82,37.83,37.81,37.82,104647.0,29.3081,29.3159,29.3004,29.3081,104647.0
2017-01-24 13:30:00,37.83,37.85,37.81,37.84,105287.0,29.3159,29.3314,29.3004,29.3236,105287.0
2017-01-24 13:40:00,37.84,37.86,37.84,37.86,66201.0,29.3236,29.3391,29.3236,29.3391,66201.0
2017-01-24 13:50:00,37.86,37.86,37.83,37.84,113770.0,29.3391,29.3391,29.3159,29.3236,113770.0
2017-01-24 14:00:00,37.84,37.84,37.82,37.82,85287.0,29.3236,29.3236,29.3081,29.3081,85287.0
2017-01-24 14:10:00,37.83,37.83,37.81,37.83,129424.0,29.3159,29.3159,29.3004,29.3159,129424.0
2017-01-24 14:20:00,37.83,37.84,37.82,37.82,234655.0,29.3159,29.3236,29.3081,29.3081,234655.0
2017-01-24 14:30:00,37.82,37.84,37.82,37.84,325116.0,29.3081,29.3236,29.3081,29.3236,325116.0
2017-01-24 14:40:00,37.84,37.85,37.83,37.85,105115.0,29.3236,29.3314,29.3159,29.3314,105115.0
2017-01-24 14:50:00,37.84,37.86,37.84,37.86,102393.0,29.3236,29.3391,29.3236,29.3391,102393.0
2017-01-24 15:00:00,37.85,37.87,37.85,37.87,241323.0,29.3314,29.3469,29.3314,29.3469,241323.0
2017-01-24 15:10:00,37.87,37.87,37.84,37.85,160979.0,29.3469,29.3469,29.3236,29.3314,160979.0
2017-01-24 15:20:00,37.84,37.86,37.84,37.85,155229.0,29.3236,29.3391,29.3236,29.3314,155229.0
2017-01-24 15:30:00,37.84,37.85,37.84,37.84,219638.0,29.3236,29.3314,29.3236,29.3236,219638.0
2017-01-24 15:40:00,37.84,37.86,37.84,37.85,122657.0,29.3236,29.3391,29.3236,29.3314,122657.0
2017-01-24 15:50:00,37.85,37.86,37.84,37.85,290114.0,29.3314,29.3391,29.3236,29.3314,290114.0
2017-01-25 09:30:00,38.03,38.08,38.03,38.06,294368.0,29.4709,29.5096,29.4709,29.4941,294368.0
2017-01-25 09:40:00,38.06,38.08,38.04,38.06,147559.0,29.4941,29.5096,29.4786,29.4941,147559.0
2017-01-25 09:50:00,38.07,38.09,38.05,38.09,88195.0,29.5019,29.5174,29.4864,29.5174,88195.0
2017-01-25 10:00:00,38.08,38.12,38.07,38.11,178901.0,29.5096,29.5406,29.5019,29.5329,178901.0
2017-01-25 10:10:00,38.11,38.12,38.1,38.11,233193.0,29.5329,29.5406,29.5251,29.5329,233193.0
2017-01-25 10:20:00,38.11,38.13,38.1,38.12,92314.0,29.5329,29.5484,29.5251,29.5406,92314.0
2017-01-25 10:30:00,38.12,38.13,38.1,38.13,79267.0,29.5406,29.5484,29.5251,29.5484,79267.0
2017-01-25 10:40:00,38.12,38.15,38.12,38.14,81644.0,29.5406,29.5639,29.5406,29.5561,81644.0
2017-01-25 10:50:00,38.15,38.17,38.13,38.15,88496.0,29.5639,29.5794,29.5484,29.5639,88496.0
2017-01-25 11:00:00,38.16,38.16,38.12,38.13,98713.0,29.5716,29.5716,29.5406,29.5484,98713.0
2017-01-25 11:10:00,38.12,38.13,38.1,38.11,108494.0,29.5406,29.5484,29.5251,29.5329,108494.0
2017-01-25 11:20:00,38.12,38.13,38.1,38.13,76899.0,29.5406,29.5484,29.5251,29.5484,76899.0
2017-01-25 11:30:00,38.12,38.14,38.11,38.12,103359.0,29.5406,29.5561,29.5329,29.5406,103359.0
2017-01-25 11:40:00,38.11,38.14,38.11,38.13,69134.0,29.5329,29.5561,29.5329,29.5484,69134.0
2017-01-25 11:50:00,38.12,38.13,38.11,38.13,86983.0,29.5406,29.5484,29.5329,29.5484,86983.0
2017-01-25 12:00:00,38.13,38.14,38.12,38.13,75359.0,29.5484,29.5561,29.5406,29.5484,75359.0
2017-01-25 12:10:00,38.13,38.13,38.11,38.13,82660.0,29.5484,29.5484,29.5329,29.5484,82660.0
2017-01-25 12:20:00,38.13,38.13,38.11,38.12,70555.0,29.5484,29.5484,29.5329,29.5406,70555.0
2017-01-25 12:30:00,38.12,38.12,38.11,38.11,65394.0,29.5406,29.5406,29.5329,29.5329,65394.0
2017-01-25 12:40:00,38.11,38.12,38.1,38.1,40947.0,29.5329,29.5406,29.5251,29.5251,40947.0
2017-01-25 12:50:00,38.11,38.14,38.1,38.14,118430.0,29.5329,29.5561,29.5251,29.5561,118430.0
2017-01-25 13:00:00,38.13,38.15,38.13,38.14,87636.0,29.5484,29.5639,29.5484,29.5561,87636.0
2017-01-25 13:10:00,38.13,38.17,38.13,38.16,146501.0,29.5484,29.5794,29.5484,29.5716,146501.0
2017-01-25 13:20:00,38.16,38.17,38.15,38.15,112286.0,29.5716,29.5794,29.5639,29.5639,112286.0
2017-01-25 13:30:00,38.15,38.16,38.14,38.15,96581.0,29.5639,29.5716,29.5561,29.5639,96581.0
2017-01-25 13:40:00,38.15,38.16,38.13,38.15,90463.0,29.5639,29.5716,29.5484,29.5639,90463.0
2017-01-25 13:50:00,38.15,38.16,38.14,38.16,113264.0,29.5639,29.5716,29.5561,29.5716,113264.0
2017-01-25 14:00:00,38.15,38.16,38.14,38.15,149834.0,29.5639,29.5716,29.5561,29.5639,149834.0
2017-01-25 14:10:00,38.15,38.16,38.14,38.15,127400.0,29.5639,29.5716,29.5561,29.5639,127400.0
2017-01-25 14:20:00,38.15,38.17,38.14,38.17,245530.0,29.5639,29.5794,29.5561,29.5794,245530.0
2017-01-25 14:30:00,38.17,38.17,38.16,38.16,121166.0,29.5794,29.5794,29.5716,29.5716,121166.0
2017-01-25 14:40:00,38.16,38.17,38.16,38.16,121415.0,29.5716,29.5794,29.5716,29.5716,121415.0
2017-01-25 14:50:00,38.17,38.17,38.15,38.17,267609.0,29.5794,29.5794,29.5639,29.5794,267609.0
2017-01-25 15:00:00,38.17,38.18,38.16,38.16,106190.0,29.5794,29.5871,29.5716,29.5716,106190.0
2017-01-25 15:10:00,38.17,38.19,38.16,38.19,186620.0,29.5794,29.5949,29.5716,29.5949,186620.0
2017-01-25 15:20:00,38.19,38.23,38.18,38.22,293835.0,29.5949,29.6259,29.5871,29.6181,293835.0
2017-01-25 15:30:00,38.22,38.22,38.21,38.22,156750.0,29.6181,29.6181,29.6104,29.6181,156750.0
2017-01-25 15:40:00,38.22,38.24,38.21,38.23,208664.0,29.6181,29.6336,29.6104,29.6259,208664.0
2017-01-25 15:50:00,38.23,38.26,38.22,38.24,420887.0,29.6259,29.6491,29.6181,29.6336,420887.0
2017-01-26 09:30:00,38.21,38.24,38.17,38.18,359153.0,29.6104,29.6336,29.5794,29.5871,359153.0
2017-01-26 09:40:00,38.18,38.18,38.13,38.17,208714.0,29.5871,29.5871,29.5484,29.5794,208714.0
2017-01-26 09:50:00,38.18,38.21,38.18,38.19,74040.0,29.5871,29.6104,29.5871,29.5949,74040.0
2017-01-26 10:00:00,38.2,38.21,38.18,38.21,235318.0,29.6026,29.6104,29.5871,29.6104,235318.0
2017-01-26 10:10:00,38.21,38.21,38.18,38.19,140352.0,29.6104,29.6104,29.5871,29.5949,140352.0
2017-01-26 10:20:00,38.19,38.19,38.14,38.15,134894.0,29.5949,29.5949,29.5561,29.5639,134894.0
2017-01-26 10:30:00,38.15,38.15,38.12,38.13,95018.0,29.5639,29.5639,29.5406,29.5484,95018.0
2017-01-26 10:40:00,38.14,38.14,38.11,38.11,48140.0,29.5561,29.5561,29.5329,29.5329,48140.0
2017-01-26 10:50:00,38.11,38.12,38.08,38.09,111124.0,29.5329,29.5406,29.5096,29.5174,111124.0
2017-01-26 11:00:00,38.09,38.1,38.07,38.09,218078.0,29.5174,29.5251,29.5019,29.5174,218078.0
2017-01-26 11:10:00,38.1,38.11,38.07,38.08,100570.0,29.5251,29.5329,29.5019,29.5096,100570.0
2017-01-26 11:20:00,38.08,38.09,38.05,38.08,146417.0,29.5096,29.5174,29.4864,29.5096,146417.0
2017-01-26 11:30:00,38.08,38.11,38.06,38.1,178731.0,29.5096,29.5329,29.4941,29.5251,178731.0
2017-01-26 11:40:00,38.09,38.11,38.09,38.1,46562.0,29.5174,29.5329,29.5174,29.5251,46562.0
2017-01-26 11:50:00,38.1,38.12,38.09,38.11,49293.0,29.5251,29.5406,29.5174,29.5329,49293.0
2017-01-26 12:00:00,38.11,38.13,38.09,38.13,50220.0,29.5329,29.5484,29.5174,29.5484,50220.0
2017-01-26 12:10:00,38.12,38.15,38.12,38.15,50959.0,29.5406,29.5639,29.5406,29.5639,50959.0
2017-01-26 12:20:00,38.15,38.15,38.12,38.12,46574.0,29.5639,29.5639,29.5406,29.5406,46574.0
2017-01-26 12:30:00,38.12,38.13,38.1,38.11,151949.0,29.5406,29.5484,29.5251,29.5329,151949.0
2017-01-26 12:40:00,38.11,38.12,38.09,38.11,44092.0,29.5329,29.5406,29.5174,29.5329,44092.0
2017-01-26 12:50:00,38.12,38.13,38.11,38.13,90958.0,29.5406,29.5484,29.5329,29.5484,90958.0
2017-01-26 13:00:00,38.12,38.15,38.12,38.15,64027.0,29.5406,29.5639,29.5406,29.5639,64027.0
2017-01-26 13:10:00,38.15,38.15,38.12,38.13,66553.0,29.5639,29.5639,29.5406,29.5484,66553.0
2017-01-26 13:20:00,38.13,38.13,38.12,38.12,35778.0,29.5484,29.5484,29.5406,29.5406,35778.0
2017-01-26 13:30:00,38.13,38.13,38.11,38.13,94349.0,29.5484,29.5484,29.5329,29.5484,94349.0
2017-01-26 13:40:00,38.13,38.14,38.12,38.14,83121.0,29.5484,29.5561,29.5406,29.5561,83121.0
2017-01-26 13:50:00,38.13,38.15,38.13,38.14,83254.0,29.5484,29.5639,29.5484,29.5561,83254.0
2017-01-26 14:00:00,38.14,38.15,38.13,38.15,86321.0,29.5561,29.5639,29.5484,29.5639,86321.0
2017-01-26 14:10:00,38.14,38.16,38.14,38.16,148633.0,29.5561,29.5716,29.5561,29.5716,148633.0
2017-01-26 14:20:00,38.15,38.17,38.15,38.17,172830.0,29.5639,29.5794,29.5639,29.5794,172830.0
2017-01-26 14:30:00,38.17,38.17,38.16,38.16,77698.0,29.5794,29.5794,29.5716,29.5716,77698.0
2017-01-26 14:40:00,38.16,38.18,38.16,38.17,315228.0,29.5716,29.5871,29.5716,29.5794,315228.0
2017-01-26 14:50:00,38.18,38.18,38.16,38.16,160847.0,29.5871,29.5871,29.5716,29.5716,160847.0
2017-01-26 15:00:00,38.16,38.16,38.11,38.13,263448.0,29.5716,29.5716,29.5329,29.5484,263448.0
2017-01-26 15:10:00,38.12,38.15,38.11,38.14,217312.0,29.5406,29.5639,29.5329,29.5561,217312.0
2017-01-26 15:20:00,38.14,38.15,38.14,38.15,251730.0,29.5561,29.5639,29.5561,29.5639,251730.0
2017-01-26 15:30:00,38.15,38.16,38.13,38.14,260572.0,29.5639,29.5716,29.5484,29.5561,260572.0
2017-01-26 15:40:00,38.14,38.14,38.11,38.12,254517.0,29.5561,29.5561,29.5329,29.5406,254517.0
2017-01-26 15:50:00,38.13,38.13,38.09,38.11,507265.0,29.5484,29.5484,29.5174,29.5329,507265.0
2017-01-27 09:30:00,38.07,38.09,38.05,38.05,231268.0,29.5019,29.5174,29.4864,29.4864,231268.0
2017-01-27 09:40:00,38.05,38.07,38.02,38.03,145218.0,29.4864,29.5019,29.4631,29.4709,145218.0
2017-01-27 09:50:00,38.02,38.04,38.0,38.01,56297.0,29.4631,29.4786,29.4476,29.4554,56297.0
2017-01-27 10:00:00,38.01,38.04,38.01,38.02,275754.0,29.4554,29.4786,29.4554,29.4631,275754.0
2017-01-27 10:10:00,38.02,38.05,38.02,38.03,103765.0,29.4631,29.4864,29.4631,29.4709,103765.0
2017-01-27 10:20:00,38.04,38.04,38.01,38.03,168400.0,29.4786,29.4786,29.4554,29.4709,168400.0
2017-01-27 10:30:00,38.03,38.05,38.02,38.03,69428.0,29.4709,29.4864,29.4631,29.4709,69428.0
2017-01-27 10:40:00,38.03,38.05,38.03,38.05,107856.0,29.4709,29.4864,29.4709,29.4864,107856.0
2017-01-27 10:50:00,38.05,38.06,38.0,38.02,59878.0,29.4864,29.4941,29.4476,29.4631,59878.0
2017-01-27 11:00:00,38.01,38.03,38.0,38.02,174984.0,29.4554,29.4709,29.4476,29.4631,174984.0
2017-01-27 11:10:00,38.02,38.03,37.99,37.99,68582.0,29.4631,29.4709,29.4399,29.4399,68582.0
2017-01-27 11:20:00,37.99,38.02,37.99,38.01,61073.0,29.4399,29.4631,29.4399,29.4554,61073.0
2017-01-27 11:30:00,38.01,38.02,38.0,38.0,56349.0,29.4554,29.4631,29.4476,29.4476,56349.0
2017-01-27 11:40:00,38.0,38.01,37.99,38.01,98481.0,29.4476,29.4554,29.4399,29.4554,98481.0
2017-01-27 11:50:00,38.0,38.01,37.99,38.01,108099.0,29.4476,29.4554,29.4399,29.4554,108099.0
2017-01-27 12:00:00,38.01,38.01,37.99,38.0,68339.0,29.4554,29.4554,29.4399,29.4476,68339.0
2017-01-27 12:10:00,38.0,38.01,37.99,38.01,137879.0,29.4476,29.4554,29.4399,29.4554,137879.0
2017-01-27 12:20:00,38.01,38.01,37.98,38.0,122805.0,29.4554,29.4554,29.4321,29.4476,122805.0
2017-01-27 12:30:00,37.99,38.0,37.97,37.97,40655.0,29.4399,29.4476,29.4244,29.4244,40655.0
2017-01-27 12:40:00,37.97,37.98,37.96,37.97,81349.0,29.4244,29.4321,29.4166,29.4244,81349.0
2017-01-27 12:50:00,37.97,37.98,37.96,37.97,59028.0,29.4244,29.4321,29.4166,29.4244,59028.0
2017-01-27 13:00:00,37.97,37.97,37.95,37.95,40332.0,29.4244,29.4244,29.4089,29.4089,40332.0
2017-01-27 13:10:00,37.96,37.98,37.95,37.98,60840.0,29.4166,29.4321,29.4089,29.4321,60840.0
2017-01-27 13:20:00,37.98,37.99,37.97,37.99,38696.0,29.4321,29.4399,29.4244,29.4399,38696.0
2017-01-27 13:30:00,37.99,37.99,37.97,37.99,134918.0,29.4399,29.4399,29.4244,29.4399,134918.0
2017-01-27 13:40:00,37.99,37.99,37.97,37.98,68013.0,29.4399,29.4399,29.4244,29.4321,68013.0
2017-01-27 13:50:00,37.98,37.99,37.98,37.99,49918.0,29.4321,29.4399,29.4321,29.4399,49918.0
2017-01-27 14:00:00,37.98,38.0,37.98,38.0,84221.0,29.4321,29.4476,29.4321,29.4476,84221.0
2017-01-27 14:10:00,38.0,38.0,37.99,38.0,165267.0,29.4476,29.4476,29.4399,29.4476,165267.0
2017-01-27 14:20:00,38.0,38.01,37.99,38.01,64957.0,29.4476,29.4554,29.4399,29.4554,64957.0
2017-01-27 14:30:00,38.01,38.02,38.0,38.01,237493.0,29.4554,29.4631,29.4476,29.4554,237493.0
2017-01-27 14:40:00,38.0,38.01,37.99,38.0,365297.0,29.4476,29.4554,29.4399,29.4476,365297.0
2017-01-27 14:50:00,38.01,38.01,38.0,38.01,107286.0,29.4554,29.4554,29.4476,29.4554,107286.0
2017-01-27 15:00:00,38.01,38.02,37.99,37.99,238169.0,29.4554,29.4631,29.4399,29.4399,238169.0
2017-01-27 15:10:00,37.99,38.0,37.98,38.0,129775.0,29.4399,29.4476,29.4321,29.4476,129775.0
2017-01-27 15:20:00,38.0,38.0,37.98,37.99,206359.0,29.4476,29.4476,29.4321,29.4399,206359.0
2017-01-27 15:30:00,37.98,38.0,37.98,37.98,165948.0,29.4321,29.4476,29.4321,29.4321,165948.0
2017-01-27 15:40:00,37.98,38.01,37.98,38.01,163265.0,29.4321,29.4554,29.4321,29.4554,163265.0
2017-01-27 15:50:00,38.01,38.02,37.99,38.02,390016.0,29.4554,29.4631,29.4399,29.4631,390016.0
2017-01-30 09:30:00,37.73,37.75,37.69,37.69,214691.0,29.2384,29.2539,29.2074,29.2074,214691.0
2017-01-30 09:40:00,37.68,37.69,37.61,37.61,99470.0,29.1997,29.2074,29.1454,29.1454,99470.0
2017-01-30 09:50:00,37.62,37.65,37.6,37.64,189753.0,29.1532,29.1764,29.1377,29.1687,189753.0
2017-01-30 10:00:00,37.64,37.66,37.61,37.62,270937.0,29.1687,29.1842,29.1454,29.1532,270937.0
2017-01-30 10:10:00,37.62,37.63,37.59,37.61,264964.0,29.1532,29.1609,29.1299,29.1454,264964.0
2017-01-30 10:20:00,37.62,37.64,37.61,37.64,197456.0,29.1532,29.1687,29.1454,29.1687,197456.0
2017-01-30 10:30:00,37.64,37.66,37.63,37.66,195294.0,29.1687,29.1842,29.1609,29.1842,195294.0
2017-01-30 10:40:00,37.66,37.67,37.64,37.65,174868.0,29.1842,29.1919,29.1687,29.1764,174868.0
2017-01-30 10:50:00,37.65,37.65,37.61,37.62,76557.0,29.1764,29.1764,29.1454,29.1532,76557.0
2017-01-30 11:00:00,37.62,37.66,37.62,37.66,181249.0,29.1532,29.1842,29.1532,29.1842,181249.0
2017-01-30 11:10:00,37.65,37.67,37.65,37.67,217856.0,29.1764,29.1919,29.1764,29.1919,217856.0
2017-01-30 11:20:00,37.66,37.68,37.65,37.66,72583.0,29.1842,29.1997,29.1764,29.1842,72583.0
2017-01-30 11:30:00,37.66,37.69,37.65,37.69,82838.0,29.1842,29.2074,29.1764,29.2074,82838.0
2017-01-30 11:40:00,37.69,37.71,37.68,37.71,46063.0,29.2074,29.2229,29.1997,29.2229,46063.0
2017-01-30 11:50:00,37.71,37.71,37.68,37.69,71357.0,29.2229,29.2229,29.1997,29.2074,71357.0
2017-01-30 12:00:00,37.69,37.7,37.68,37.7,60038.0,29.2074,29.2152,29.1997,29.2152,60038.0
2017-01-30 12:10:00,37.7,37.71,37.67,37.7,105321.0,29.2152,29.2229,29.1919,29.2152,105321.0
2017-01-30 12:20:00,37.7,37.73,37.7,37.72,86119.0,29.2152,29.2384,29.2152,29.2307,86119.0
2017-01-30 12:30:00,37.72,37.73,37.69,37.72,75368.0,29.2307,29.2384,29.2074,29.2307,75368.0
2017-01-30 12:40:00,37.72,37.73,37.69,37.7,151665.0,29.2307,29.2384,29.2074,29.2152,151665.0
2017-01-30 12:50:00,37.7,37.71,37.68,37.69,30320.0,29.2152,29.2229,29.1997,29.2074,30320.0
2017-01-30 13:00:00,37.69,37.72,37.69,37.72,64672.0,29.2074,29.2307,29.2074,29.2307,64672.0
2017-01-30 13:10:00,37.71,37.72,37.68,37.69,99559.0,29.2229,29.2307,29.1997,29.2074,99559.0
2017-01-30 13:20:00,37.68,37.69,37.66,37.67,62182.0,29.1997,29.2074,29.1842,29.1919,62182.0
2017-01-30 13:30:00,37.67,37.68,37.66,37.67,284474.0,29.1919,29.1997,29.1842,29.1919,284474.0
2017-01-30 13:40:00,37.67,37.68,37.66,37.68,136035.0,29.1919,29.1997,29.1842,29.1997,136035.0
2017-01-30 13:50:00,37.68,37.69,37.66,37.69,150105.0,29.1997,29.2074,29.1842,29.2074,150105.0
2017-01-30 14:00:00,37.68,37.71,37.68,37.71,131547.0,29.1997,29.2229,29.1997,29.2229,131547.0
2017-01-30 14:10:00,37.7,37.71,37.69,37.7,164353.0,29.2152,29.2229,29.2074,29.2152,164353.0
2017-01-30 14:20:00,37.7,37.71,37.69,37.71,308613.0,29.2152,29.2229,29.2074,29.2229,308613.0
2017-01-30 14:30:00,37.7,37.71,37.7,37.7,364342.0,29.2152,29.2229,29.2152,29.2152,364342.0
2017-01-30 14:40:00,37.7,37.71,37.69,37.7,266049.0,29.2152,29.2229,29.2074,29.2152,266049.0
2017-01-30 14:50:00,37.7,37.72,37.69,37.71,439937.0,29.2152,29.2307,29.2074,29.2229,439937.0
2017-01-30 15:00:00,37.71,37.72,37.69,37.7,153528.0,29.2229,29.2307,29.2074,29.2152,153528.0
2017-01-30 15:10:00,37.7,37.7,37.69,37.7,117417.0,29.2152,29.2152,29.2074,29.2152,117417.0
2017-01-30 15:20:00,37.7,37.71,37.7,37.71,197048.0,29.2152,29.2229,29.2152,29.2229,197048.0
2017-01-30 15:30:00,37.7,37.72,37.7,37.7,375540.0,29.2152,29.2307,29.2152,29.2152,375540.0
2017-01-30 15:40:00,37.7,37.75,37.7,37.75,157687.0,29.2152,29.2539,29.2152,29.2539,157687.0
2017-01-30 15:50:00,37.75,37.78,37.75,37.77,552168.0,29.2539,29.2771,29.2539,29.2694,552168.0
2017-01-31 09:30:00,37.86,37.91,37.85,37.89,340571.0,29.3391,29.3779,29.3314,29.3624,340571.0
2017-01-31 09:40:00,37.89,37.91,37.87,37.9,143346.0,29.3624,29.3779,29.3469,29.3701,143346.0
2017-01-31 09:50:00,37.9,37.91,37.87,37.91,96319.0,29.3701,29.3779,29.3469,29.3779,96319.0
2017-01-31 10:00:00,37.91,37.92,37.83,37.84,319058.0,29.3779,29.3856,29.3159,29.3236,319058.0
2017-01-31 10:10:00,37.84,37.87,37.81,37.86,227955.0,29.3236,29.3469,29.3004,29.3391,227955.0
2017-01-31 10:20:00,37.86,37.89,37.85,37.86,144847.0,29.3391,29.3624,29.3314,29.3391,144847.0
2017-01-31 10:30:00,37.86,37.88,37.85,37.86,129378.0,29.3391,29.3546,29.3314,29.3391,129378.0
2017-01-31 10:40:00,37.85,37.85,37.81,37.81,129650.0,29.3314,29.3314,29.3004,29.3004,129650.0
2017-01-31 10:50:00,37.81,37.84,37.8,37.84,115318.0,29.3004,29.3236,29.2926,29.3236,115318.0
2017-01-31 11:00:00,37.83,37.86,37.82,37.83,167385.0,29.3159,29.3391,29.3081,29.3159,167385.0
2017-01-31 11:10:00,37.83,37.85,37.81,37.82,62950.0,29.3159,29.3314,29.3004,29.3081,62950.0
2017-01-31 11:20:00,37.82,37.83,37.75,37.76,82006.0,29.3081,29.3159,29.2539,29.2616,82006.0
2017-01-31 11:30:00,37.75,37.79,37.71,37.75,192884.0,29.2539,29.2849,29.2229,29.2539,192884.0
2017-01-31 11:40:00,37.76,37.78,37.75,37.76,144158.0,29.2616,29.2771,29.2539,29.2616,144158.0
2017-01-31 11:50:00,37.76,37.78,37.75,37.76,76649.0,29.2616,29.2771,29.2539,29.2616,76649.0
2017-01-31 12:00:00,37.76,37.79,37.76,37.78,61480.0,29.2616,29.2849,29.2616,29.2771,61480.0
2017-01-31 12:10:00,37.79,37.8,37.77,37.78,84026.0,29.2849,29.2926,29.2694,29.2771,84026.0
2017-01-31 12:20:00,37.78,37.78,37.75,37.76,85763.0,29.2771,29.2771,29.2539,29.2616,85763.0
2017-01-31 12:30:00,37.76,37.77,37.75,37.76,93195.0,29.2616,29.2694,29.2539,29.2616,93195.0
2017-01-31 12:40:00,37.76,37.78,37.76,37.77,61459.0,29.2616,29.2771,29.2616,29.2694,61459.0
2017-01-31 12:50:00,37.77,37.78,37.75,37.77,118714.0,29.2694,29.2771,29.2539,29.2694,118714.0
2017-01-31 13:00:00,37.77,37.77,37.75,37.77,103048.0,29.2694,29.2694,29.2539,29.2694,103048.0
2017-01-31 13:10:00,37.77,37.77,37.74,37.75,58443.0,29.2694,29.2694,29.2461,29.2539,58443.0
2017-01-31 13:20:00,37.74,37.78,37.74,37.78,63642.0,29.2461,29.2771,29.2461,29.2771,63642.0
2017-01-31 13:30:00,37.78,37.8,37.77,37.79,130830.0,29.2771,29.2926,29.2694,29.2849,130830.0
2017-01-31 13:40:00,37.79,37.79,37.76,37.77,145986.0,29.2849,29.2849,29.2616,29.2694,145986.0
2017-01-31 13:50:00,37.77,37.78,37.76,37.77,59099.0,29.2694,29.2771,29.2616,29.2694,59099.0
2017-01-31 14:00:00,37.77,37.78,37.76,37.77,128131.0,29.2694,29.2771,29.2616,29.2694,128131.0
2017-01-31 14:10:00,37.78,37.81,37.77,37.8,241520.0,29.2771,29.3004,29.2694,29.2926,241520.0
2017-01-31 14:20:00,37.8,37.85,37.79,37.85,2003504.0,29.2926,29.3314,29.2849,29.3314,2003504.0
2017-01-31 14:30:00,37.84,37.86,37.83,37.86,9902914.0,29.3236,29.3391,29.3159,29.3391,9902914.0
2017-01-31 14:40:00,37.86,37.87,37.85,37.87,442258.0,29.3391,29.3469,29.3314,29.3469,442258.0
2017-01-31 14:50:00,37.87,37.89,37.85,37.87,597556.0,29.3469,29.3624,29.3314,29.3469,597556.0
2017-01-31 15:00:00,37.88,37.89,37.87,37.88,710494.0,29.3546,29.3624,29.3469,29.3546,710494.0
2017-01-31 15:10:00,37.88,37.9,37.87,37.89,475067.0,29.3546,29.3701,29.3469,29.3624,475067.0
2017-01-31 15:20:00,37.89,37.9,37.87,37.88,408791.0,29.3624,29.3701,29.3469,29.3546,408791.0
2017-01-31 15:30:00,37.88,37.9,37.87,37.9,663480.0,29.3546,29.3701,29.3469,29.3701,663480.0
2017-01-31 15:40:00,37.9,37.92,37.89,37.9,712631.0,29.3701,29.3856,29.3624,29.3701,712631.0
2017-01-31 15:50:00,37.9,37.9,37.87,37.88,1443830.0,29.3701,29.3701,29.3469,29.3546,1443830.0
2017-02-01 09:30:00,38.1,38.11,38.06,38.1,466379.0,29.5251,29.5329,29.4941,29.5251,466379.0
2017-02-01 09:40:00,38.09,38.1,38.08,38.09,64233.0,29.5174,29.5251,29.5096,29.5174,64233.0
2017-02-01 09:50:00,38.09,38.1,38.04,38.05,375631.0,29.5174,29.5251,29.4786,29.4864,375631.0
2017-02-01 10:00:00,38.05,38.05,37.96,37.98,499963.0,29.4864,29.4864,29.4166,29.4321,499963.0
2017-02-01 10:10:00,37.98,37.98,37.95,37.96,262404.0,29.4321,29.4321,29.4089,29.4166,262404.0
2017-02-01 10:20:00,37.96,37.98,37.96,37.96,210466.0,29.4166,29.4321,29.4166,29.4166,210466.0
2017-02-01 10:30:00,37.96,37.98,37.91,37.91,261482.0,29.4166,29.4321,29.3779,29.3779,261482.0
2017-02-01 10:40:00,37.91,37.94,37.91,37.93,199632.0,29.3779,29.4011,29.3779,29.3934,199632.0
2017-02-01 10:50:00,37.94,37.97,37.92,37.93,102017.0,29.4011,29.4244,29.3856,29.3934,102017.0
2017-02-01 11:00:00,37.94,37.96,37.93,37.93,119484.0,29.4011,29.4166,29.3934,29.3934,119484.0
2017-02-01 11:10:00,37.94,37.97,37.93,37.96,108866.0,29.4011,29.4244,29.3934,29.4166,108866.0
2017-02-01 11:20:00,37.97,37.97,37.92,37.93,117727.0,29.4244,29.4244,29.3856,29.3934,117727.0
2017-02-01 11:30:00,37.93,37.95,37.92,37.94,222399.0,29.3934,29.4089,29.3856,29.4011,222399.0
2017-02-01 11:40:00,37.95,37.95,37.92,37.92,216437.0,29.4089,29.4089,29.3856,29.3856,216437.0
2017-02-01 11:50:00,37.92,37.95,37.91,37.94,222813.0,29.3856,29.4089,29.3779,29.4011,222813.0
2017-02-01 12:00:00,37.95,37.96,37.94,37.94,59980.0,29.4089,29.4166,29.4011,29.4011,59980.0
2017-02-01 12:10:00,37.95,37.95,37.92,37.92,92510.0,29.4089,29.4089,29.3856,29.3856,92510.0
2017-02-01 12:20:00,37.92,37.94,37.92,37.94,101286.0,29.3856,29.4011,29.3856,29.4011,101286.0
2017-02-01 12:30:00,37.95,37.96,37.94,37.95,82901.0,29.4089,29.4166,29.4011,29.4089,82901.0
2017-02-01 12:40:00,37.96,37.98,37.96,37.97,86819.0,29.4166,29.4321,29.4166,29.4244,86819.0
2017-02-01 12:50:00,37.96,37.98,37.95,37.96,104675.0,29.4166,29.4321,29.4089,29.4166,104675.0
2017-02-01 13:00:00,37.96,37.99,37.95,37.98,126070.0,29.4166,29.4399,29.4089,29.4321,126070.0
2017-02-01 13:10:00,37.98,37.99,37.97,37.98,64819.0,29.4321,29.4399,29.4244,29.4321,64819.0
2017-02-01 13:20:00,37.98,37.98,37.96,37.97,94740.0,29.4321,29.4321,29.4166,29.4244,94740.0
2017-02-01 13:30:00,37.98,37.98,37.97,37.98,40543.0,29.4321,29.4321,29.4244,29.4321,40543.0
2017-02-01 13:40:00,37.97,37.98,37.96,37.97,85727.0,29.4244,29.4321,29.4166,29.4244,85727.0
2017-02-01 13:50:00,37.96,37.98,37.92,37.95,115572.0,29.4166,29.4321,29.3856,29.4089,115572.0
2017-02-01 14:00:00,37.95,38.07,37.93,38.02,311809.0,29.4089,29.5019,29.3934,29.4631,311809.0
2017-02-01 14:10:00,38.02,38.07,38.0,38.06,356043.0,29.4631,29.5019,29.4476,29.4941,356043.0
2017-02-01 14:20:00,38.06,38.09,38.05,38.08,142190.0,29.4941,29.5174,29.4864,29.5096,142190.0
2017-02-01 14:30:00,38.08,38.09,38.04,38.05,91417.0,29.5096,29.5174,29.4786,29.4864,91417.0
2017-02-01 14:40:00,38.05,38.07,38.04,38.06,194796.0,29.4864,29.5019,29.4786,29.4941,194796.0
2017-02-01 14:50:00,38.05,38.06,38.03,38.06,368096.0,29.4864,29.4941,29.4709,29.4941,368096.0
2017-02-01 15:00:00,38.05,38.06,38.03,38.06,1106590.0,29.4864,29.4941,29.4709,29.4941,1106590.0
2017-02-01 15:10:00,38.05,38.07,38.04,38.05,204057.0,29.4864,29.5019,29.4786,29.4864,204057.0
2017-02-01 15:20:00,38.05,38.07,38.05,38.06,152406.0,29.4864,29.5019,29.4864,29.4941,152406.0
2017-02-01 15:30:00,38.06,38.07,38.05,38.07,177259.0,29.4941,29.5019,29.4864,29.5019,177259.0
2017-02-01 15:40:00,38.07,38.08,38.04,38.06,181465.0,29.5019,29.5096,29.4786,29.4941,181465.0
2017-02-01 15:50:00,38.06,38.06,38.01,38.02,456456.0,29.4941,29.4941,29.4554,29.4631,456456.0
2017-02-02 09:30:00,38.09,38.11,38.06,38.08,234731.0,29.5174,29.5329,29.4941,29.5096,234731.0
2017-02-02 09:40:00,38.07,38.11,38.06,38.11,61527.0,29.5019,29.5329,29.4941,29.5329,61527.0
2017-02-02 09:50:00,38.11,38.12,38.09,38.1,101366.0,29.5329,29.5406,29.5174,29.5251,101366.0
2017-02-02 10:00:00,38.11,38.11,38.08,38.09,170093.0,29.5329,29.5329,29.5096,29.5174,170093.0
2017-02-02 10:10:00,38.09,38.11,38.08,38.11,195992.0,29.5174,29.5329,29.5096,29.5329,195992.0
2017-02-02 10:20:00,38.11,38.11,38.08,38.09,220779.0,29.5329,29.5329,29.5096,29.5174,220779.0
2017-02-02 10:30:00,38.09,38.09,38.06,38.07,147012.0,29.5174,29.5174,29.4941,29.5019,147012.0
2017-02-02 10:40:00,38.07,38.07,38.05,38.07,347585.0,29.5019,29.5019,29.4864,29.5019,347585.0
2017-02-02 10:50:00,38.07,38.11,38.06,38.1,470964.0,29.5019,29.5329,29.4941,29.5251,470964.0
2017-02-02 11:00:00,38.1,38.13,38.1,38.11,959965.0,29.5251,29.5484,29.5251,29.5329,959965.0
2017-02-02 11:10:00,38.11,38.12,38.06,38.08,300103.0,29.5329,29.5406,29.4941,29.5096,300103.0
2017-02-02 11:20:00,38.08,38.09,38.06,38.06,524747.0,29.5096,29.5174,29.4941,29.4941,524747.0
2017-02-02 11:30:00,38.07,38.07,38.05,38.05,120290.0,29.5019,29.5019,29.4864,29.4864,120290.0
2017-02-02 11:40:00,38.05,38.06,38.02,38.02,153279.0,29.4864,29.4941,29.4631,29.4631,153279.0
2017-02-02 11:50:00,38.02,38.03,37.99,37.99,125812.0,29.4631,29.4709,29.4399,29.4399,125812.0
2017-02-02 12:00:00,37.99,38.01,37.98,38.0,101375.0,29.4399,29.4554,29.4321,29.4476,101375.0
2017-02-02 12:10:00,38.0,38.01,37.98,38.01,106976.0,29.4476,29.4554,29.4321,29.4554,106976.0
2017-02-02 12:20:00,38.0,38.01,37.99,38.0,102840.0,29.4476,29.4554,29.4399,29.4476,102840.0
2017-02-02 12:30:00,38.0,38.02,38.0,38.01,65468.0,29.4476,29.4631,29.4476,29.4554,65468.0
2017-02-02 12:40:00,38.02,38.04,38.01,38.03,80429.0,29.4631,29.4786,29.4554,29.4709,80429.0
2017-02-02 12:50:00,38.03,38.04,38.02,38.04,68998.0,29.4709,29.4786,29.4631,29.4786,68998.0
2017-02-02 13:00:00,38.04,38.05,38.03,38.04,135375.0,29.4786,29.4864,29.4709,29.4786,135375.0
2017-02-02 13:10:00,38.04,38.05,38.02,38.02,118818.0,29.4786,29.4864,29.4631,29.4631,118818.0
2017-02-02 13:20:00,38.03,38.03,38.02,38.02,82009.0,29.4709,29.4709,29.4631,29.4631,82009.0
2017-02-02 13:30:00,38.02,38.04,38.02,38.03,96323.0,29.4631,29.4786,29.4631,29.4709,96323.0
2017-02-02 13:40:00,38.03,38.06,38.03,38.05,135103.0,29.4709,29.4941,29.4709,29.4864,135103.0
2017-02-02 13:50:00,38.05,38.06,38.03,38.04,172835.0,29.4864,29.4941,29.4709,29.4786,172835.0
2017-02-02 14:00:00,38.04,38.04,38.01,38.02,279168.0,29.4786,29.4786,29.4554,29.4631,279168.0
2017-02-02 14:10:00,38.02,38.03,38.01,38.01,190832.0,29.4631,29.4709,29.4554,29.4554,190832.0
2017-02-02 14:20:00,38.01,38.02,37.98,37.98,190847.0,29.4554,29.4631,29.4321,29.4321,190847.0
2017-02-02 14:30:00,37.98,37.99,37.96,37.98,328947.0,29.4321,29.4399,29.4166,29.4321,328947.0
2017-02-02 14:40:00,37.98,37.99,37.97,37.98,151182.0,29.4321,29.4399,29.4244,29.4321,151182.0
2017-02-02 14:50:00,37.98,38.0,37.97,38.0,203135.0,29.4321,29.4476,29.4244,29.4476,203135.0
2017-02-02 15:00:00,37.99,38.0,37.98,37.99,160900.0,29.4399,29.4476,29.4321,29.4399,160900.0
2017-02-02 15:10:00,38.0,38.01,37.99,38.01,140791.0,29.4476,29.4554,29.4399,29.4554,140791.0
2017-02-02 15:20:00,38.01,38.04,38.0,38.04,148066.0,29.4554,29.4786,29.4476,29.4786,148066.0
2017-02-02 15:30:00,38.04,38.05,38.03,38.03,367087.0,29.4786,29.4864,29.4709,29.4709,367087.0
2017-02-02 15:40:00,38.04,38.06,38.03,38.05,204380.0,29.4786,29.4941,29.4709,29.4864,204380.0
2017-02-02 15:50:00,38.05,38.07,38.05,38.07,415146.0,29.4864,29.5019,29.4864,29.5019,415146.0
2017-02-03 09:30:00,38.15,38.16,38.11,38.12,253331.0,29.5639,29.5716,29.5329,29.5406,253331.0
2017-02-03 09:40:00,38.12,38.13,38.1,38.11,107674.0,29.5406,29.5484,29.5251,29.5329,107674.0
2017-02-03 09:50:00,38.11,38.11,38.09,38.11,220432.0,29.5329,29.5329,29.5174,29.5329,220432.0
2017-02-03 10:00:00,38.11,38.16,38.11,38.15,199905.0,29.5329,29.5716,29.5329,29.5639,199905.0
2017-02-03 10:10:00,38.15,38.21,38.15,38.2,147744.0,29.5639,29.6104,29.5639,29.6026,147744.0
2017-02-03 10:20:00,38.2,38.25,38.2,38.23,110272.0,29.6026,29.6414,29.6026,29.6259,110272.0
2017-02-03 10:30:00,38.23,38.24,38.22,38.22,198692.0,29.6259,29.6336,29.6181,29.6181,198692.0
2017-02-03 10:40:00,38.23,38.26,38.23,38.26,91648.0,29.6259,29.6491,29.6259,29.6491,91648.0
2017-02-03 10:50:00,38.26,38.26,38.23,38.24,91777.0,29.6491,29.6491,29.6259,29.6336,91777.0
2017-02-03 11:00:00,38.24,38.26,38.23,38.25,210176.0,29.6336,29.6491,29.6259,29.6414,210176.0
2017-02-03 11:10:00,38.25,38.26,38.24,38.25,125417.0,29.6414,29.6491,29.6336,29.6414,125417.0
2017-02-03 11:20:00,38.24,38.25,38.22,38.23,141711.0,29.6336,29.6414,29.6181,29.6259,141711.0
2017-02-03 11:30:00,38.23,38.23,38.2,38.22,236391.0,29.6259,29.6259,29.6026,29.6181,236391.0
2017-02-03 11:40:00,38.22,38.23,38.2,38.21,52755.0,29.6181,29.6259,29.6026,29.6104,52755.0
2017-02-03 11:50:00,38.22,38.23,38.21,38.23,62033.0,29.6181,29.6259,29.6104,29.6259,62033.0
2017-02-03 12:00:00,38.23,38.26,38.22,38.25,109192.0,29.6259,29.6491,29.6181,29.6414,109192.0
2017-02-03 12:10:00,38.25,38.25,38.24,38.24,54448.0,29.6414,29.6414,29.6336,29.6336,54448.0
2017-02-03 12:20:00,38.24,38.26,38.24,38.24,134975.0,29.6336,29.6491,29.6336,29.6336,134975.0
2017-02-03 12:30:00,38.25,38.26,38.24,38.25,59761.0,29.6414,29.6491,29.6336,29.6414,59761.0
2017-02-03 12:40:00,38.25,38.25,38.24,38.24,118860.0,29.6414,29.6414,29.6336,29.6336,118860.0
2017-02-03 12:50:00,38.25,38.25,38.24,38.24,77662.0,29.6414,29.6414,29.6336,29.6336,77662.0
2017-02-03 13:00:00,38.24,38.25,38.24,38.25,76605.0,29.6336,29.6414,29.6336,29.6414,76605.0
2017-02-03 13:10:00,38.25,38.25,38.23,38.24,83058.0,29.6414,29.6414,29.6259,29.6336,83058.0
2017-02-03 13:20:00,38.24,38.24,38.22,38.23,69860.0,29.6336,29.6336,29.6181,29.6259,69860.0
2017-02-03 13:30:00,38.23,38.23,38.18,38.2,123929.0,29.6259,29.6259,29.5871,29.6026,123929.0
2017-02-03 13:40:00,38.21,38.21,38.18,38.18,58378.0,29.6104,29.6104,29.5871,29.5871,58378.0
2017-02-03 13:50:00,38.19,38.2,38.18,38.19,117495.0,29.5949,29.6026,29.5871,29.5949,117495.0
2017-02-03 14:00:00,38.19,38.19,38.16,38.17,100099.0,29.5949,29.5949,29.5716,29.5794,100099.0
2017-02-03 14:10:00,38.17,38.19,38.17,38.18,144578.0,29.5794,29.5949,29.5794,29.5871,144578.0
2017-02-03 14:20:00,38.18,38.18,38.16,38.18,170962.0,29.5871,29.5871,29.5716,29.5871,170962.0
2017-02-03 14:30:00,38.18,38.19,38.17,38.19,130920.0,29.5871,29.5949,29.5794,29.5949,130920.0
2017-02-03 14:40:00,38.19,38.19,38.16,38.18,201392.0,29.5949,29.5949,29.5716,29.5871,201392.0
2017-02-03 14:50:00,38.17,38.2,38.17,38.19,114626.0,29.5794,29.6026,29.5794,29.5949,114626.0
2017-02-03 15:00:00,38.19,38.2,38.18,38.19,134618.0,29.5949,29.6026,29.5871,29.5949,134618.0
2017-02-03 15:10:00,38.2,38.2,38.19,38.19,83839.0,29.6026,29.6026,29.5949,29.5949,83839.0
2017-02-03 15:20:00,38.2,38.2,38.18,38.2,234250.0,29.6026,29.6026,29.5871,29.6026,234250.0
2017-02-03 15:30:00,38.2,38.21,38.19,38.21,204458.0,29.6026,29.6104,29.5949,29.6104,204458.0
2017-02-03 15:40:00,38.21,38.22,38.2,38.21,358198.0,29.6104,29.6181,29.6026,29.6104,358198.0
2017-02-03 15:50:00,38.2,38.23,38.19,38.23,895115.0,29.6026,29.6259,29.5949,29.6259,895115.0
2017-02-06 09:30:00,37.88,37.92,37.85,37.91,229083.0,29.3546,29.3856,29.3314,29.3779,229083.0
2017-02-06 09:40:00,37.9,37.91,37.87,37.89,283957.0,29.3701,29.3779,29.3469,29.3624,283957.0
2017-02-06 09:50:00,37.89,37.92,37.86,37.91,138905.0,29.3624,29.3856,29.3391,29.3779,138905.0
2017-02-06 10:00:00,37.91,37.92,37.87,37.88,242627.0,29.3779,29.3856,29.3469,29.3546,242627.0
2017-02-06 10:10:00,37.88,37.89,37.85,37.87,260905.0,29.3546,29.3624,29.3314,29.3469,260905.0
2017-02-06 10:20:00,37.87,37.9,37.86,37.89,128781.0,29.3469,29.3701,29.3391,29.3624,128781.0
2017-02-06 10:30:00,37.89,37.89,37.86,37.87,108178.0,29.3624,29.3624,29.3391,29.3469,108178.0
2017-02-06 10:40:00,37.86,37.88,37.85,37.86,131698.0,29.3391,29.3546,29.3314,29.3391,131698.0
2017-02-06 10:50:00,37.85,37.86,37.84,37.86,139128.0,29.3314,29.3391,29.3236,29.3391,139128.0
2017-02-06 11:00:00,37.85,37.88,37.85,37.88,129702.0,29.3314,29.3546,29.3314,29.3546,129702.0
2017-02-06 11:10:00,37.87,37.9,37.87,37.89,99454.0,29.3469,29.3701,29.3469,29.3624,99454.0
2017-02-06 11:20:00,37.88,37.91,37.88,37.88,102667.0,29.3546,29.3779,29.3546,29.3546,102667.0
2017-02-06 11:30:00,37.89,37.89,37.85,37.87,129024.0,29.3624,29.3624,29.3314,29.3469,129024.0
2017-02-06 11:40:00,37.88,37.88,37.85,37.86,106800.0,29.3546,29.3546,29.3314,29.3391,106800.0
2017-02-06 11:50:00,37.86,37.87,37.85,37.85,62043.0,29.3391,29.3469,29.3314,29.3314,62043.0
2017-02-06 12:00:00,37.86,37.86,37.84,37.84,85839.0,29.3391,29.3391,29.3236,29.3236,85839.0
2017-02-06 12:10:00,37.84,37.86,37.84,37.85,145090.0,29.3236,29.3391,29.3236,29.3314,145090.0
2017-02-06 12:20:00,37.86,37.86,37.85,37.86,797564.0,29.3391,29.3391,29.3314,29.3391,797564.0
2017-02-06 12:30:00,37.86,37.86,37.84,37.86,347342.0,29.3391,29.3391,29.3236,29.3391,347342.0
2017-02-06 12:40:00,37.86,37.86,37.84,37.86,108609.0,29.3391,29.3391,29.3236,29.3391,108609.0
2017-02-06 12:50:00,37.85,37.87,37.85,37.86,695083.0,29.3314,29.3469,29.3314,29.3391,695083.0
2017-02-06 13:00:00,37.86,37.86,37.82,37.84,593170.0,29.3391,29.3391,29.3081,29.3236,593170.0
2017-02-06 13:10:00,37.84,37.84,37.82,37.83,58146.0,29.3236,29.3236,29.3081,29.3159,58146.0
2017-02-06 13:20:00,37.83,37.84,37.82,37.84,50361.0,29.3159,29.3236,29.3081,29.3236,50361.0
2017-02-06 13:30:00,37.83,37.85,37.82,37.84,1228336.0,29.3159,29.3314,29.3081,29.3236,1228336.0
2017-02-06 13:40:00,37.84,37.86,37.84,37.86,75811.0,29.3236,29.3391,29.3236,29.3391,75811.0
2017-02-06 13:50:00,37.86,37.89,37.86,37.89,87837.0,29.3391,29.3624,29.3391,29.3624,87837.0
2017-02-06 14:00:00,37.89,37.89,37.88,37.89,85031.0,29.3624,29.3624,29.3546,29.3624,85031.0
2017-02-06 14:10:00,37.89,37.9,37.88,37.9,242941.0,29.3624,29.3701,29.3546,29.3701,242941.0
2017-02-06 14:20:00,37.9,37.92,37.89,37.91,419218.0,29.3701,29.3856,29.3624,29.3779,419218.0
2017-02-06 14:30:00,37.92,37.93,37.91,37.92,448436.0,29.3856,29.3934,29.3779,29.3856,448436.0
2017-02-06 14:40:00,37.92,37.92,37.91,37.91,245609.0,29.3856,29.3856,29.3779,29.3779,245609.0
2017-02-06 14:50:00,37.91,37.92,37.89,37.9,114345.0,29.3779,29.3856,29.3624,29.3701,114345.0
2017-02-06 15:00:00,37.91,37.91,37.9,37.91,95739.0,29.3779,29.3779,29.3701,29.3779,95739.0
2017-02-06 15:10:00,37.91,37.92,37.9,37.91,88888.0,29.3779,29.3856,29.3701,29.3779,88888.0
2017-02-06 15:20:00,37.91,37.93,37.91,37.93,134204.0,29.3779,29.3934,29.3779,29.3934,134204.0
2017-02-06 15:30:00,37.93,37.94,37.92,37.94,97274.0,29.3934,29.4011,29.3856,29.4011,97274.0
2017-02-06 15:40:00,37.94,37.95,37.92,37.93,325861.0,29.4011,29.4089,29.3856,29.3934,325861.0
2017-02-06 15:50:00,37.92,37.96,37.92,37.96,305561.0,29.3856,29.4166,29.3856,29.4166,305561.0
2017-02-07 09:30:00,37.88,37.89,37.85,37.88,246164.0,29.3546,29.3624,29.3314,29.3546,246164.0
2017-02-07 09:40:00,37.88,37.89,37.86,37.88,84861.0,29.3546,29.3624,29.3391,29.3546,84861.0
2017-02-07 09:50:00,37.88,37.88,37.86,37.87,53381.0,29.3546,29.3546,29.3391,29.3469,53381.0
2017-02-07 10:00:00,37.87,37.87,37.84,37.86,468559.0,29.3469,29.3469,29.3236,29.3391,468559.0
2017-02-07 10:10:00,37.86,37.89,37.85,37.89,175572.0,29.3391,29.3624,29.3314,29.3624,175572.0
2017-02-07 10:20:00,37.89,37.89,37.86,37.88,152665.0,29.3624,29.3624,29.3391,29.3546,152665.0
2017-02-07 10:30:00,37.88,37.89,37.86,37.88,141803.0,29.3546,29.3624,29.3391,29.3546,141803.0
2017-02-07 10:40:00,37.89,37.9,37.88,37.9,123794.0,29.3624,29.3701,29.3546,29.3701,123794.0
2017-02-07 10:50:00,37.9,37.9,37.87,37.89,114571.0,29.3701,29.3701,29.3469,29.3624,114571.0
2017-02-07 11:00:00,37.89,37.91,37.88,37.89,104184.0,29.3624,29.3779,29.3546,29.3624,104184.0
2017-02-07 11:10:00,37.89,37.9,37.88,37.89,3158175.0,29.3624,29.3701,29.3546,29.3624,3158175.0
2017-02-07 11:20:00,37.89,37.89,37.86,37.87,184604.0,29.3624,29.3624,29.3391,29.3469,184604.0
2017-02-07 11:30:00,37.87,37.89,37.86,37.88,101324.0,29.3469,29.3624,29.3391,29.3546,101324.0
2017-02-07 11:40:00,37.87,37.9,37.86,37.89,139292.0,29.3469,29.3701,29.3391,29.3624,139292.0
2017-02-07 11:50:00,37.89,37.91,37.88,37.89,200437.0,29.3624,29.3779,29.3546,29.3624,200437.0
2017-02-07 12:00:00,37.89,37.91,37.89,37.9,81408.0,29.3624,29.3779,29.3624,29.3701,81408.0
2017-02-07 12:10:00,37.9,37.92,37.9,37.91,142063.0,29.3701,29.3856,29.3701,29.3779,142063.0
2017-02-07 12:20:00,37.91,37.91,37.88,37.89,184217.0,29.3779,29.3779,29.3546,29.3624,184217.0
2017-02-07 12:30:00,37.89,37.9,37.88,37.9,134044.0,29.3624,29.3701,29.3546,29.3701,134044.0
2017-02-07 12:40:00,37.9,37.9,37.86,37.86,180094.0,29.3701,29.3701,29.3391,29.3391,180094.0
2017-02-07 12:50:00,37.86,37.87,37.85,37.85,97762.0,29.3391,29.3469,29.3314,29.3314,97762.0
2017-02-07 13:00:00,37.85,37.88,37.85,37.88,122399.0,29.3314,29.3546,29.3314,29.3546,122399.0
2017-02-07 13:10:00,37.88,37.92,37.88,37.91,1136252.0,29.3546,29.3856,29.3546,29.3779,1136252.0
2017-02-07 13:20:00,37.91,37.92,37.89,37.91,121152.0,29.3779,29.3856,29.3624,29.3779,121152.0
2017-02-07 13:30:00,37.9,37.92,37.89,37.92,98835.0,29.3701,29.3856,29.3624,29.3856,98835.0
2017-02-07 13:40:00,37.92,37.92,37.9,37.91,153499.0,29.3856,29.3856,29.3701,29.3779,153499.0
2017-02-07 13:50:00,37.91,37.92,37.9,37.91,117371.0,29.3779,29.3856,29.3701,29.3779,117371.0
2017-02-07 14:00:00,37.91,37.91,37.89,37.9,91065.0,29.3779,29.3779,29.3624,29.3701,91065.0
2017-02-07 14:10:00,37.89,37.9,37.88,37.89,205007.0,29.3624,29.3701,29.3546,29.3624,205007.0
2017-02-07 14:20:00,37.89,37.9,37.88,37.89,150346.0,29.3624,29.3701,29.3546,29.3624,150346.0
2017-02-07 14:30:00,37.89,37.91,37.89,37.9,99303.0,29.3624,29.3779,29.3624,29.3701,99303.0
2017-02-07 14:40:00,37.89,37.91,37.88,37.91,212498.0,29.3624,29.3779,29.3546,29.3779,212498.0
2017-02-07 14:50:00,37.91,37.91,37.89,37.91,146991.0,29.3779,29.3779,29.3624,29.3779,146991.0
2017-02-07 15:00:00,37.91,37.93,37.9,37.93,370789.0,29.3779,29.3934,29.3701,29.3934,370789.0
2017-02-07 15:10:00,37.93,37.93,37.91,37.93,123389.0,29.3934,29.3934,29.3779,29.3934,123389.0
2017-02-07 15:20:00,37.93,37.93,37.9,37.91,120652.0,29.3934,29.3934,29.3701,29.3779,120652.0
2017-02-07 15:30:00,37.91,37.91,37.89,37.9,159466.0,29.3779,29.3779,29.3624,29.3701,159466.0
2017-02-07 15:40:00,37.9,37.9,37.88,37.89,279626.0,29.3701,29.3701,29.3546,29.3624,279626.0
2017-02-07 15:50:00,37.89,37.92,37.88,37.92,240159.0,29.3624,29.3856,29.3546,29.3856,240159.0
2017-02-08 09:30:00,37.91,37.91,37.83,37.84,217930.0,29.3779,29.3779,29.3159,29.3236,217930.0
2017-02-08 09:40:00,37.84,37.87,37.84,37.85,89598.0,29.3236,29.3469,29.3236,29.3314,89598.0
2017-02-08 09:50:00,37.85,37.86,37.83,37.85,65598.0,29.3314,29.3391,29.3159,29.3314,65598.0
2017-02-08 10:00:00,37.85,37.86,37.83,37.84,230025.0,29.3314,29.3391,29.3159,29.3236,230025.0
2017-02-08 10:10:00,37.84,37.88,37.83,37.87,197471.0,29.3236,29.3546,29.3159,29.3469,197471.0
2017-02-08 10:20:00,37.87,37.88,37.86,37.87,123192.0,29.3469,29.3546,29.3391,29.3469,123192.0
2017-02-08 10:30:00,37.87,37.88,37.85,37.86,135083.0,29.3469,29.3546,29.3314,29.3391,135083.0
2017-02-08 10:40:00,37.87,37.92,37.85,37.92,184508.0,29.3469,29.3856,29.3314,29.3856,184508.0
2017-02-08 10:50:00,37.92,37.96,37.92,37.95,70249.0,29.3856,29.4166,29.3856,29.4089,70249.0
2017-02-08 11:00:00,37.95,37.99,37.95,37.97,199137.0,29.4089,29.4399,29.4089,29.4244,199137.0
2017-02-08 11:10:00,37.97,37.99,37.97,37.97,101163.0,29.4244,29.4399,29.4244,29.4244,101163.0
2017-02-08 11:20:00,37.98,38.0,37.97,37.98,68672.0,29.4321,29.4476,29.4244,29.4321,68672.0
2017-02-08 11:30:00,37.98,37.99,37.95,37.97,87353.0,29.4321,29.4399,29.4089,29.4244,87353.0
2017-02-08 11:40:00,37.97,37.98,37.94,37.95,97736.0,29.4244,29.4321,29.4011,29.4089,97736.0
2017-02-08 11:50:00,37.95,37.97,37.94,37.97,91222.0,29.4089,29.4244,29.4011,29.4244,91222.0
2017-02-08 12:00:00,37.97,38.0,37.97,38.0,76490.0,29.4244,29.4476,29.4244,29.4476,76490.0
2017-02-08 12:10:00,38.0,38.0,37.98,37.99,72961.0,29.4476,29.4476,29.4321,29.4399,72961.0
2017-02-08 12:20:00,38.0,38.0,37.98,37.98,150411.0,29.4476,29.4476,29.4321,29.4321,150411.0
2017-02-08 12:30:00,37.99,37.99,37.97,37.98,55277.0,29.4399,29.4399,29.4244,29.4321,55277.0
2017-02-08 12:40:00,37.98,37.99,37.97,37.97,58576.0,29.4321,29.4399,29.4244,29.4244,58576.0
2017-02-08 12:50:00,37.97,37.98,37.97,37.98,91712.0,29.4244,29.4321,29.4244,29.4321,91712.0
2017-02-08 13:00:00,37.98,37.98,37.95,37.98,60264.0,29.4321,29.4321,29.4089,29.4321,60264.0
2017-02-08 13:10:00,37.97,37.98,37.95,37.95,71003.0,29.4244,29.4321,29.4089,29.4089,71003.0
2017-02-08 13:20:00,37.96,37.96,37.94,37.95,76438.0,29.4166,29.4166,29.4011,29.4089,76438.0
2017-02-08 13:30:00,37.95,37.96,37.94,37.96,57273.0,29.4089,29.4166,29.4011,29.4166,57273.0
2017-02-08 13:40:00,37.95,37.97,37.94,37.97,120283.0,29.4089,29.4244,29.4011,29.4244,120283.0
2017-02-08 13:50:00,37.97,37.98,37.96,37.97,370281.0,29.4244,29.4321,29.4166,29.4244,370281.0
2017-02-08 14:00:00,37.97,37.98,37.96,37.98,96753.0,29.4244,29.4321,29.4166,29.4321,96753.0
2017-02-08 14:10:00,37.97,37.99,37.97,37.98,183832.0,29.4244,29.4399,29.4244,29.4321,183832.0
2017-02-08 14:20:00,37.98,37.99,37.97,37.97,231476.0,29.4321,29.4399,29.4244,29.4244,231476.0
2017-02-08 14:30:00,37.98,37.99,37.97,37.99,101473.0,29.4321,29.4399,29.4244,29.4399,101473.0
2017-02-08 14:40:00,37.98,37.99,37.97,37.98,259499.0,29.4321,29.4399,29.4244,29.4321,259499.0
2017-02-08 14:50:00,37.98,37.99,37.97,37.98,131503.0,29.4321,29.4399,29.4244,29.4321,131503.0
2017-02-08 15:00:00,37.99,38.0,37.96,37.99,275407.0,29.4399,29.4476,29.4166,29.4399,275407.0
2017-02-08 15:10:00,38.0,38.0,37.98,38.0,185502.0,29.4476,29.4476,29.4321,29.4476,185502.0
2017-02-08 15:20:00,37.99,38.01,37.98,38.0,105809.0,29.4399,29.4554,29.4321,29.4476,105809.0
2017-02-08 15:30:00,38.0,38.01,37.99,37.99,163762.0,29.4476,29.4554,29.4399,29.4399,163762.0
2017-02-08 15:40:00,38.0,38.01,37.99,38.0,331689.0,29.4476,29.4554,29.4399,29.4476,331689.0
2017-02-08 15:50:00,38.0,38.0,37.98,37.99,277530.0,29.4476,29.4476,29.4321,29.4399,277530.0
2017-02-09 09:30:00,38.05,38.07,38.04,38.07,215273.0,29.4864,29.5019,29.4786,29.5019,215273.0
2017-02-09 09:40:00,38.07,38.08,38.05,38.07,85701.0,29.5019,29.5096,29.4864,29.5019,85701.0
2017-02-09 09:50:00,38.06,38.08,38.0,38.02,202817.0,29.4941,29.5096,29.4476,29.4631,202817.0
2017-02-09 10:00:00,38.02,38.03,37.99,38.01,282106.0,29.4631,29.4709,29.4399,29.4554,282106.0
2017-02-09 10:10:00,38.01,38.04,37.99,38.04,169675.0,29.4554,29.4786,29.4399,29.4786,169675.0
2017-02-09 10:20:00,38.04,38.06,38.02,38.06,251920.0,29.4786,29.4941,29.4631,29.4941,251920.0
2017-02-09 10:30:00,38.05,38.07,38.02,38.05,243943.0,29.4864,29.5019,29.4631,29.4864,243943.0
2017-02-09 10:40:00,38.05,38.1,38.05,38.1,118192.0,29.4864,29.5251,29.4864,29.5251,118192.0
2017-02-09 10:50:00,38.09,38.1,38.07,38.08,119380.0,29.5174,29.5251,29.5019,29.5096,119380.0
2017-02-09 11:00:00,38.09,38.09,38.05,38.07,173322.0,29.5174,29.5174,29.4864,29.5019,173322.0
2017-02-09 11:10:00,38.06,38.1,38.06,38.09,115826.0,29.4941,29.5251,29.4941,29.5174,115826.0
2017-02-09 11:20:00,38.09,38.15,38.09,38.13,144354.0,29.5174,29.5639,29.5174,29.5484,144354.0
2017-02-09 11:30:00,38.13,38.13,38.08,38.1,183799.0,29.5484,29.5484,29.5096,29.5251,183799.0
2017-02-09 11:40:00,38.09,38.1,38.07,38.07,101043.0,29.5174,29.5251,29.5019,29.5019,101043.0
2017-02-09 11:50:00,38.08,38.08,38.05,38.06,108406.0,29.5096,29.5096,29.4864,29.4941,108406.0
2017-02-09 12:00:00,38.06,38.1,38.06,38.1,74744.0,29.4941,29.5251,29.4941,29.5251,74744.0
2017-02-09 12:10:00,38.09,38.11,38.09,38.11,82962.0,29.5174,29.5329,29.5174,29.5329,82962.0
2017-02-09 12:20:00,38.11,38.11,38.09,38.09,61206.0,29.5329,29.5329,29.5174,29.5174,61206.0
2017-02-09 12:30:00,38.1,38.11,38.09,38.11,99605.0,29.5251,29.5329,29.5174,29.5329,99605.0
2017-02-09 12:40:00,38.11,38.12,38.09,38.09,108395.0,29.5329,29.5406,29.5174,29.5174,108395.0
2017-02-09 12:50:00,38.09,38.11,38.08,38.1,84001.0,29.5174,29.5329,29.5096,29.5251,84001.0
2017-02-09 13:00:00,38.09,38.12,38.09,38.09,140828.0,29.5174,29.5406,29.5174,29.5174,140828.0
2017-02-09 13:10:00,38.09,38.11,38.09,38.11,154817.0,29.5174,29.5329,29.5174,29.5329,154817.0
2017-02-09 13:20:00,38.1,38.12,38.1,38.11,71438.0,29.5251,29.5406,29.5251,29.5329,71438.0
2017-02-09 13:30:00,38.11,38.11,38.09,38.1,133204.0,29.5329,29.5329,29.5174,29.5251,133204.0
2017-02-09 13:40:00,38.1,38.12,38.1,38.11,115765.0,29.5251,29.5406,29.5251,29.5329,115765.0
2017-02-09 13:50:00,38.12,38.12,38.11,38.12,71765.0,29.5406,29.5406,29.5329,29.5406,71765.0
2017-02-09 14:00:00,38.11,38.12,38.1,38.11,147872.0,29.5329,29.5406,29.5251,29.5329,147872.0
2017-02-09 14:10:00,38.11,38.12,38.1,38.12,137740.0,29.5329,29.5406,29.5251,29.5406,137740.0
2017-02-09 14:20:00,38.12,38.13,38.11,38.13,140765.0,29.5406,29.5484,29.5329,29.5484,140765.0
2017-02-09 14:30:00,38.12,38.14,38.11,38.12,172585.0,29.5406,29.5561,29.5329,29.5406,172585.0
2017-02-09 14:40:00,38.13,38.14,38.12,38.13,151434.0,29.5484,29.5561,29.5406,29.5484,151434.0
2017-02-09 14:50:00,38.13,38.13,38.11,38.12,130359.0,29.5484,29.5484,29.5329,29.5406,130359.0
2017-02-09 15:00:00,38.12,38.13,38.11,38.13,128701.0,29.5406,29.5484,29.5329,29.5484,128701.0
2017-02-09 15:10:00,38.13,38.14,38.11,38.12,208291.0,29.5484,29.5561,29.5329,29.5406,208291.0
2017-02-09 15:20:00,38.12,38.12,38.1,38.12,132680.0,29.5406,29.5406,29.5251,29.5406,132680.0
2017-02-09 15:30:00,38.12,38.12,38.11,38.12,169089.0,29.5406,29.5406,29.5329,29.5406,169089.0
2017-02-09 15:40:00,38.11,38.13,38.11,38.12,136159.0,29.5329,29.5484,29.5329,29.5406,136159.0
2017-02-09 15:50:00,38.12,38.13,38.1,38.11,605033.0,29.5406,29.5484,29.5251,29.5329,605033.0
2017-02-10 09:30:00,38.12,38.16,38.1,38.15,193417.0,29.5406,29.5716,29.5251,29.5639,193417.0
2017-02-10 09:40:00,38.16,38.19,38.14,38.18,80318.0,29.5716,29.5949,29.5561,29.5871,80318.0
2017-02-10 09:50:00,38.18,38.18,38.14,38.15,104439.0,29.5871,29.5871,29.5561,29.5639,104439.0
2017-02-10 10:00:00,38.15,38.17,38.14,38.16,183016.0,29.5639,29.5794,29.5561,29.5716,183016.0
2017-02-10 10:10:00,38.17,38.18,38.16,38.17,71372.0,29.5794,29.5871,29.5716,29.5794,71372.0
2017-02-10 10:20:00,38.16,38.18,38.16,38.17,137169.0,29.5716,29.5871,29.5716,29.5794,137169.0
2017-02-10 10:30:00,38.17,38.2,38.16,38.19,146964.0,29.5794,29.6026,29.5716,29.5949,146964.0
2017-02-10 10:40:00,38.19,38.19,38.17,38.19,65998.0,29.5949,29.5949,29.5794,29.5949,65998.0
2017-02-10 10:50:00,38.18,38.2,38.17,38.19,60768.0,29.5871,29.6026,29.5794,29.5949,60768.0
2017-02-10 11:00:00,38.19,38.2,38.17,38.18,131011.0,29.5949,29.6026,29.5794,29.5871,131011.0
2017-02-10 11:10:00,38.18,38.21,38.17,38.21,66843.0,29.5871,29.6104,29.5794,29.6104,66843.0
2017-02-10 11:20:00,38.21,38.24,38.2,38.24,131843.0,29.6104,29.6336,29.6026,29.6336,131843.0
2017-02-10 11:30:00,38.23,38.26,38.23,38.25,173655.0,29.6259,29.6491,29.6259,29.6414,173655.0
2017-02-10 11:40:00,38.25,38.27,38.25,38.27,65441.0,29.6414,29.6569,29.6414,29.6569,65441.0
2017-02-10 11:50:00,38.27,38.28,38.24,38.27,45318.0,29.6569,29.6646,29.6336,29.6569,45318.0
2017-02-10 12:00:00,38.27,38.28,38.25,38.26,106020.0,29.6569,29.6646,29.6414,29.6491,106020.0
2017-02-10 12:10:00,38.26,38.26,38.25,38.26,47708.0,29.6491,29.6491,29.6414,29.6491,47708.0
2017-02-10 12:20:00,38.26,38.27,38.25,38.26,82823.0,29.6491,29.6569,29.6414,29.6491,82823.0
2017-02-10 12:30:00,38.27,38.27,38.26,38.27,118530.0,29.6569,29.6569,29.6491,29.6569,118530.0
2017-02-10 12:40:00,38.27,38.27,38.24,38.25,100702.0,29.6569,29.6569,29.6336,29.6414,100702.0
2017-02-10 12:50:00,38.26,38.26,38.24,38.25,57488.0,29.6491,29.6491,29.6336,29.6414,57488.0
2017-02-10 13:00:00,38.25,38.26,38.24,38.24,98666.0,29.6414,29.6491,29.6336,29.6336,98666.0
2017-02-10 13:10:00,38.24,38.27,38.24,38.27,90316.0,29.6336,29.6569,29.6336,29.6569,90316.0
2017-02-10 13:20:00,38.27,38.27,38.26,38.27,47278.0,29.6569,29.6569,29.6491,29.6569,47278.0
2017-02-10 13:30:00,38.27,38.29,38.26,38.28,174840.0,29.6569,29.6724,29.6491,29.6646,174840.0
2017-02-10 13:40:00,38.28,38.29,38.27,38.28,80590.0,29.6646,29.6724,29.6569,29.6646,80590.0
2017-02-10 13:50:00,38.28,38.28,38.25,38.26,176436.0,29.6646,29.6646,29.6414,29.6491,176436.0
2017-02-10 14:00:00,38.25,38.27,38.24,38.27,244547.0,29.6414,29.6569,29.6336,29.6569,244547.0
2017-02-10 14:10:00,38.26,38.27,38.25,38.25,202063.0,29.6491,29.6569,29.6414,29.6414,202063.0
2017-02-10 14:20:00,38.26,38.26,38.24,38.25,93670.0,29.6491,29.6491,29.6336,29.6414,93670.0
2017-02-10 14:30:00,38.25,38.26,38.23,38.24,145256.0,29.6414,29.6491,29.6259,29.6336,145256.0
2017-02-10 14:40:00,38.23,38.26,38.23,38.25,79367.0,29.6259,29.6491,29.6259,29.6414,79367.0
2017-02-10 14:50:00,38.25,38.26,38.24,38.25,147121.0,29.6414,29.6491,29.6336,29.6414,147121.0
2017-02-10 15:00:00,38.25,38.25,38.23,38.24,165452.0,29.6414,29.6414,29.6259,29.6336,165452.0
2017-02-10 15:10:00,38.23,38.25,38.23,38.24,127245.0,29.6259,29.6414,29.6259,29.6336,127245.0
2017-02-10 15:20:00,38.24,38.25,38.23,38.25,171758.0,29.6336,29.6414,29.6259,29.6414,171758.0
2017-02-10 15:30:00,38.25,38.26,38.24,38.26,109165.0,29.6414,29.6491,29.6336,29.6491,109165.0
2017-02-10 15:40:00,38.26,38.28,38.25,38.26,245997.0,29.6491,29.6646,29.6414,29.6491,245997.0
2017-02-10 15:50:00,38.26,38.27,38.24,38.26,313489.0,29.6491,29.6569,29.6336,29.6491,313489.0
2017-02-13 09:30:00,38.41,38.41,38.39,38.41,225821.0,29.7654,29.7654,29.7499,29.7654,225821.0
2017-02-13 09:40:00,38.4,38.42,38.39,38.4,181631.0,29.7576,29.7731,29.7499,29.7576,181631.0
2017-02-13 09:50:00,38.41,38.41,38.37,38.39,83630.0,29.7654,29.7654,29.7344,29.7499,83630.0
2017-02-13 10:00:00,38.38,38.41,38.37,38.4,253864.0,29.7421,29.7654,29.7344,29.7576,253864.0
2017-02-13 10:10:00,38.39,38.4,38.38,38.38,149826.0,29.7499,29.7576,29.7421,29.7421,149826.0
2017-02-13 10:20:00,38.39,38.4,38.38,38.4,117644.0,29.7499,29.7576,29.7421,29.7576,117644.0
2017-02-13 10:30:00,38.4,38.4,38.36,38.37,113011.0,29.7576,29.7576,29.7266,29.7344,113011.0
2017-02-13 10:40:00,38.37,38.38,38.36,38.38,101471.0,29.7344,29.7421,29.7266,29.7421,101471.0
2017-02-13 10:50:00,38.38,38.4,38.36,38.39,78265.0,29.7421,29.7576,29.7266,29.7499,78265.0
2017-02-13 11:00:00,38.4,38.4,38.38,38.39,85642.0,29.7576,29.7576,29.7421,29.7499,85642.0
2017-02-13 11:10:00,38.39,38.4,38.38,38.39,88812.0,29.7499,29.7576,29.7421,29.7499,88812.0
2017-02-13 11:20:00,38.39,38.41,38.38,38.39,91250.0,29.7499,29.7654,29.7421,29.7499,91250.0
2017-02-13 11:30:00,38.4,38.4,38.35,38.37,118422.0,29.7576,29.7576,29.7189,29.7344,118422.0
2017-02-13 11:40:00,38.37,38.37,38.35,38.36,83592.0,29.7344,29.7344,29.7189,29.7266,83592.0
2017-02-13 11:50:00,38.36,38.37,38.33,38.37,135678.0,29.7266,29.7344,29.7034,29.7344,135678.0
2017-02-13 12:00:00,38.37,38.39,38.36,38.38,127199.0,29.7344,29.7499,29.7266,29.7421,127199.0
2017-02-13 12:10:00,38.38,38.38,38.36,38.37,194050.0,29.7421,29.7421,29.7266,29.7344,194050.0
2017-02-13 12:20:00,38.37,38.38,38.36,38.37,84864.0,29.7344,29.7421,29.7266,29.7344,84864.0
2017-02-13 12:30:00,38.38,38.4,38.37,38.4,113776.0,29.7421,29.7576,29.7344,29.7576,113776.0
2017-02-13 12:40:00,38.39,38.4,38.39,38.4,76321.0,29.7499,29.7576,29.7499,29.7576,76321.0
2017-02-13 12:50:00,38.4,38.41,38.39,38.4,88927.0,29.7576,29.7654,29.7499,29.7576,88927.0
2017-02-13 13:00:00,38.4,38.4,38.39,38.39,280889.0,29.7576,29.7576,29.7499,29.7499,280889.0
2017-02-13 13:10:00,38.4,38.42,38.39,38.41,163429.0,29.7576,29.7731,29.7499,29.7654,163429.0
2017-02-13 13:20:00,38.41,38.43,38.41,38.42,116003.0,29.7654,29.7809,29.7654,29.7731,116003.0
2017-02-13 13:30:00,38.43,38.45,38.42,38.45,226790.0,29.7809,29.7964,29.7731,29.7964,226790.0
2017-02-13 13:40:00,38.44,38.45,38.43,38.43,127443.0,29.7886,29.7964,29.7809,29.7809,127443.0
2017-02-13 13:50:00,38.44,38.45,38.43,38.44,70210.0,29.7886,29.7964,29.7809,29.7886,70210.0
2017-02-13 14:00:00,38.45,38.45,38.43,38.44,117702.0,29.7964,29.7964,29.7809,29.7886,117702.0
2017-02-13 14:10:00,38.45,38.46,38.43,38.45,153003.0,29.7964,29.8041,29.7809,29.7964,153003.0
2017-02-13 14:20:00,38.45,38.45,38.44,38.45,148577.0,29.7964,29.7964,29.7886,29.7964,148577.0
2017-02-13 14:30:00,38.45,38.45,38.43,38.45,187383.0,29.7964,29.7964,29.7809,29.7964,187383.0
2017-02-13 14:40:00,38.45,38.45,38.43,38.44,98752.0,29.7964,29.7964,29.7809,29.7886,98752.0
2017-02-13 14:50:00,38.44,38.44,38.42,38.43,123859.0,29.7886,29.7886,29.7731,29.7809,123859.0
2017-02-13 15:00:00,38.42,38.44,38.42,38.44,93812.0,29.7731,29.7886,29.7731,29.7886,93812.0
2017-02-13 15:10:00,38.44,38.44,38.43,38.44,84001.0,29.7886,29.7886,29.7809,29.7886,84001.0
2017-02-13 15:20:00,38.44,38.44,38.42,38.42,124329.0,29.7886,29.7886,29.7731,29.7731,124329.0
2017-02-13 15:30:00,38.43,38.43,38.41,38.42,58996.0,29.7809,29.7809,29.7654,29.7731,58996.0
2017-02-13 15:40:00,38.42,38.43,38.41,38.41,218655.0,29.7731,29.7809,29.7654,29.7654,218655.0
2017-02-13 15:50:00,38.41,38.42,38.39,38.4,342002.0,29.7654,29.7731,29.7499,29.7576,342002.0
2017-02-14 09:30:00,38.34,38.34,38.31,38.33,228304.0,29.7111,29.7111,29.6879,29.7034,228304.0
2017-02-14 09:40:00,38.33,38.33,38.31,38.31,93188.0,29.7034,29.7034,29.6879,29.6879,93188.0
2017-02-14 09:50:00,38.32,38.33,38.31,38.32,105768.0,29.6956,29.7034,29.6879,29.6956,105768.0
2017-02-14 10:00:00,38.33,38.33,38.22,38.25,335385.0,29.7034,29.7034,29.6181,29.6414,335385.0
2017-02-14 10:10:00,38.24,38.32,38.23,38.27,145385.0,29.6336,29.6956,29.6259,29.6569,145385.0
2017-02-14 10:20:00,38.27,38.28,38.23,38.25,105323.0,29.6569,29.6646,29.6259,29.6414,105323.0
2017-02-14 10:30:00,38.25,38.25,38.15,38.19,138233.0,29.6414,29.6414,29.5639,29.5949,138233.0
2017-02-14 10:40:00,38.18,38.18,38.15,38.17,140733.0,29.5871,29.5871,29.5639,29.5794,140733.0
2017-02-14 10:50:00,38.18,38.22,38.17,38.19,53911.0,29.5871,29.6181,29.5794,29.5949,53911.0
2017-02-14 11:00:00,38.19,38.2,38.17,38.19,156053.0,29.5949,29.6026,29.5794,29.5949,156053.0
2017-02-14 11:10:00,38.19,38.22,38.18,38.22,194105.0,29.5949,29.6181,29.5871,29.6181,194105.0
2017-02-14 11:20:00,38.22,38.25,38.22,38.25,80334.0,29.6181,29.6414,29.6181,29.6414,80334.0
2017-02-14 11:30:00,38.24,38.25,38.22,38.23,219616.0,29.6336,29.6414,29.6181,29.6259,219616.0
2017-02-14 11:40:00,38.23,38.25,38.22,38.23,192325.0,29.6259,29.6414,29.6181,29.6259,192325.0
2017-02-14 11:50:00,38.23,38.25,38.22,38.23,78741.0,29.6259,29.6414,29.6181,29.6259,78741.0
2017-02-14 12:00:00,38.23,38.24,38.22,38.23,55950.0,29.6259,29.6336,29.6181,29.6259,55950.0
2017-02-14 12:10:00,38.23,38.24,38.22,38.23,65287.0,29.6259,29.6336,29.6181,29.6259,65287.0
2017-02-14 12:20:00,38.22,38.24,38.22,38.23,191595.0,29.6181,29.6336,29.6181,29.6259,191595.0
2017-02-14 12:30:00,38.22,38.26,38.22,38.25,88999.0,29.6181,29.6491,29.6181,29.6414,88999.0
2017-02-14 12:40:00,38.26,38.28,38.25,38.28,132363.0,29.6491,29.6646,29.6414,29.6646,132363.0
2017-02-14 12:50:00,38.27,38.31,38.27,38.3,138360.0,29.6569,29.6879,29.6569,29.6801,138360.0
2017-02-14 13:00:00,38.3,38.31,38.28,38.31,258990.0,29.6801,29.6879,29.6646,29.6879,258990.0
2017-02-14 13:10:00,38.31,38.32,38.3,38.32,106644.0,29.6879,29.6956,29.6801,29.6956,106644.0
2017-02-14 13:20:00,38.32,38.33,38.31,38.32,60543.0,29.6956,29.7034,29.6879,29.6956,60543.0
2017-02-14 13:30:00,38.33,38.34,38.32,38.33,1012121.0,29.7034,29.7111,29.6956,29.7034,1012121.0
2017-02-14 13:40:00,38.33,38.35,38.33,38.33,91717.0,29.7034,29.7189,29.7034,29.7034,91717.0
2017-02-14 13:50:00,38.34,38.36,38.33,38.35,68498.0,29.7111,29.7266,29.7034,29.7189,68498.0
2017-02-14 14:00:00,38.36,38.37,38.34,38.36,155602.0,29.7266,29.7344,29.7111,29.7266,155602.0
2017-02-14 14:10:00,38.36,38.38,38.35,38.37,555414.0,29.7266,29.7421,29.7189,29.7344,555414.0
2017-02-14 14:20:00,38.37,38.37,38.35,38.35,159140.0,29.7344,29.7344,29.7189,29.7189,159140.0
2017-02-14 14:30:00,38.35,38.36,38.34,38.35,76517.0,29.7189,29.7266,29.7111,29.7189,76517.0
2017-02-14 14:40:00,38.36,38.36,38.34,38.34,116631.0,29.7266,29.7266,29.7111,29.7111,116631.0
2017-02-14 14:50:00,38.34,38.35,38.33,38.33,204036.0,29.7111,29.7189,29.7034,29.7034,204036.0
2017-02-14 15:00:00,38.33,38.35,38.33,38.34,116894.0,29.7034,29.7189,29.7034,29.7111,116894.0
2017-02-14 15:10:00,38.34,38.35,38.33,38.34,132376.0,29.7111,29.7189,29.7034,29.7111,132376.0
2017-02-14 15:20:00,38.34,38.36,38.34,38.35,98435.0,29.7111,29.7266,29.7111,29.7189,98435.0
2017-02-14 15:30:00,38.35,38.36,38.34,38.36,127905.0,29.7189,29.7266,29.7111,29.7266,127905.0
2017-02-14 15:40:00,38.36,38.37,38.35,38.37,113246.0,29.7266,29.7344,29.7189,29.7344,113246.0
2017-02-14 15:50:00,38.37,38.38,38.36,38.37,247773.0,29.7344,29.7421,29.7266,29.7344,247773.0
2017-02-15 09:30:00,38.24,38.28,38.21,38.27,329093.0,29.6336,29.6646,29.6104,29.6569,329093.0
2017-02-15 09:40:00,38.27,38.31,38.27,38.29,70244.0,29.6569,29.6879,29.6569,29.6724,70244.0
2017-02-15 09:50:00,38.29,38.31,38.28,38.3,91257.0,29.6724,29.6879,29.6646,29.6801,91257.0
2017-02-15 10:00:00,38.3,38.35,38.3,38.34,404141.0,29.6801,29.7189,29.6801,29.7111,404141.0
2017-02-15 10:10:00,38.34,38.38,38.32,38.37,133142.0,29.7111,29.7421,29.6956,29.7344,133142.0
2017-02-15 10:20:00,38.37,38.38,38.35,38.36,100626.0,29.7344,29.7421,29.7189,29.7266,100626.0
2017-02-15 10:30:00,38.36,38.38,38.35,38.36,201600.0,29.7266,29.7421,29.7189,29.7266,201600.0
2017-02-15 10:40:00,38.36,38.38,38.34,38.37,187890.0,29.7266,29.7421,29.7111,29.7344,187890.0
2017-02-15 10:50:00,38.37,38.39,38.36,38.39,86871.0,29.7344,29.7499,29.7266,29.7499,86871.0
2017-02-15 11:00:00,38.39,38.41,38.38,38.39,121410.0,29.7499,29.7654,29.7421,29.7499,121410.0
2017-02-15 11:10:00,38.4,38.44,38.39,38.42,114136.0,29.7576,29.7886,29.7499,29.7731,114136.0
2017-02-15 11:20:00,38.42,38.46,38.41,38.46,177576.0,29.7731,29.8041,29.7654,29.8041,177576.0
2017-02-15 11:30:00,38.46,38.47,38.42,38.43,120433.0,29.8041,29.8119,29.7731,29.7809,120433.0
2017-02-15 11:40:00,38.43,38.44,38.41,38.43,74526.0,29.7809,29.7886,29.7654,29.7809,74526.0
2017-02-15 11:50:00,38.43,38.43,38.41,38.42,121802.0,29.7809,29.7809,29.7654,29.7731,121802.0
2017-02-15 12:00:00,38.42,38.43,38.4,38.42,65167.0,29.7731,29.7809,29.7576,29.7731,65167.0
2017-02-15 12:10:00,38.41,38.43,38.4,38.43,70619.0,29.7654,29.7809,29.7576,29.7809,70619.0
2017-02-15 12:20:00,38.42,38.45,38.42,38.45,61183.0,29.7731,29.7964,29.7731,29.7964,61183.0
2017-02-15 12:30:00,38.45,38.45,38.44,38.44,95912.0,29.7964,29.7964,29.7886,29.7886,95912.0
2017-02-15 12:40:00,38.45,38.45,38.43,38.43,122092.0,29.7964,29.7964,29.7809,29.7809,122092.0
2017-02-15 12:50:00,38.44,38.45,38.43,38.44,101207.0,29.7886,29.7964,29.7809,29.7886,101207.0
2017-02-15 13:00:00,38.44,38.45,38.43,38.45,86332.0,29.7886,29.7964,29.7809,29.7964,86332.0
2017-02-15 13:10:00,38.44,38.45,38.41,38.42,180270.0,29.7886,29.7964,29.7654,29.7731,180270.0
2017-02-15 13:20:00,38.43,38.44,38.42,38.44,124100.0,29.7809,29.7886,29.7731,29.7886,124100.0
2017-02-15 13:30:00,38.44,38.45,38.43,38.43,89842.0,29.7886,29.7964,29.7809,29.7809,89842.0
2017-02-15 13:40:00,38.44,38.46,38.43,38.46,88554.0,29.7886,29.8041,29.7809,29.8041,88554.0
2017-02-15 13:50:00,38.46,38.48,38.44,38.46,299853.0,29.8041,29.8196,29.7886,29.8041,299853.0
2017-02-15 14:00:00,38.47,38.47,38.45,38.46,242150.0,29.8119,29.8119,29.7964,29.8041,242150.0
2017-02-15 14:10:00,38.45,38.47,38.45,38.45,107297.0,29.7964,29.8119,29.7964,29.7964,107297.0
2017-02-15 14:20:00,38.45,38.47,38.45,38.47,60036.0,29.7964,29.8119,29.7964,29.8119,60036.0
2017-02-15 14:30:00,38.47,38.48,38.46,38.47,185747.0,29.8119,29.8196,29.8041,29.8119,185747.0
2017-02-15 14:40:00,38.47,38.48,38.46,38.47,190697.0,29.8119,29.8196,29.8041,29.8119,190697.0
2017-02-15 14:50:00,38.47,38.49,38.47,38.49,182220.0,29.8119,29.8274,29.8119,29.8274,182220.0
2017-02-15 15:00:00,38.48,38.5,38.48,38.5,154794.0,29.8196,29.8351,29.8196,29.8351,154794.0
2017-02-15 15:10:00,38.49,38.52,38.48,38.52,295274.0,29.8274,29.8506,29.8196,29.8506,295274.0
2017-02-15 15:20:00,38.52,38.52,38.51,38.51,94730.0,29.8506,29.8506,29.8429,29.8429,94730.0
2017-02-15 15:30:00,38.51,38.52,38.51,38.52,94096.0,29.8429,29.8506,29.8429,29.8506,94096.0
2017-02-15 15:40:00,38.51,38.53,38.51,38.52,152130.0,29.8429,29.8584,29.8429,29.8506,152130.0
2017-02-15 15:50:00,38.52,38.53,38.51,38.53,597683.0,29.8506,29.8584,29.8429,29.8584,597683.0
2017-02-16 09:30:00,38.53,38.56,38.51,38.55,144887.0,29.8584,29.8816,29.8429,29.8738,144887.0
2017-02-16 09:40:00,38.55,38.57,38.53,38.54,207397.0,29.8738,29.8893,29.8584,29.8661,207397.0
2017-02-16 09:50:00,38.53,38.54,38.51,38.54,100956.0,29.8584,29.8661,29.8429,29.8661,100956.0
2017-02-16 10:00:00,38.54,38.55,38.52,38.54,260775.0,29.8661,29.8738,29.8506,29.8661,260775.0
2017-02-16 10:10:00,38.54,38.55,38.53,38.54,278460.0,29.8661,29.8738,29.8584,29.8661,278460.0
2017-02-16 10:20:00,38.53,38.56,38.53,38.55,211792.0,29.8584,29.8816,29.8584,29.8738,211792.0
2017-02-16 10:30:00,38.55,38.58,38.54,38.57,184019.0,29.8738,29.8971,29.8661,29.8893,184019.0
2017-02-16 10:40:00,38.57,38.58,38.54,38.55,163920.0,29.8893,29.8971,29.8661,29.8738,163920.0
2017-02-16 10:50:00,38.55,38.55,38.52,38.53,136304.0,29.8738,29.8738,29.8506,29.8584,136304.0
2017-02-16 11:00:00,38.53,38.55,38.5,38.52,302648.0,29.8584,29.8738,29.8351,29.8506,302648.0
2017-02-16 11:10:00,38.52,38.54,38.49,38.54,127068.0,29.8506,29.8661,29.8274,29.8661,127068.0
2017-02-16 11:20:00,38.54,38.55,38.51,38.52,139457.0,29.8661,29.8738,29.8429,29.8506,139457.0
2017-02-16 11:30:00,38.52,38.53,38.5,38.5,300390.0,29.8506,29.8584,29.8351,29.8351,300390.0
2017-02-16 11:40:00,38.5,38.53,38.5,38.52,92883.0,29.8351,29.8584,29.8351,29.8506,92883.0
2017-02-16 11:50:00,38.52,38.54,38.51,38.53,162792.0,29.8506,29.8661,29.8429,29.8584,162792.0
2017-02-16 12:00:00,38.53,38.53,38.52,38.52,157343.0,29.8584,29.8584,29.8506,29.8506,157343.0
2017-02-16 12:10:00,38.52,38.53,38.51,38.52,94807.0,29.8506,29.8584,29.8429,29.8506,94807.0
2017-02-16 12:20:00,38.52,38.53,38.51,38.52,205868.0,29.8506,29.8584,29.8429,29.8506,205868.0
2017-02-16 12:30:00,38.53,38.55,38.51,38.54,107516.0,29.8584,29.8738,29.8429,29.8661,107516.0
2017-02-16 12:40:00,38.54,38.55,38.53,38.55,88533.0,29.8661,29.8738,29.8584,29.8738,88533.0
2017-02-16 12:50:00,38.55,38.56,38.53,38.54,153574.0,29.8738,29.8816,29.8584,29.8661,153574.0
2017-02-16 13:00:00,38.54,38.54,38.52,38.53,100718.0,29.8661,29.8661,29.8506,29.8584,100718.0
2017-02-16 13:10:00,38.53,38.54,38.52,38.54,77063.0,29.8584,29.8661,29.8506,29.8661,77063.0
2017-02-16 13:20:00,38.55,38.55,38.53,38.55,178473.0,29.8738,29.8738,29.8584,29.8738,178473.0
2017-02-16 13:30:00,38.55,38.55,38.53,38.55,77875.0,29.8738,29.8738,29.8584,29.8738,77875.0
2017-02-16 13:40:00,38.55,38.55,38.53,38.55,86543.0,29.8738,29.8738,29.8584,29.8738,86543.0
2017-02-16 13:50:00,38.55,38.56,38.54,38.54,147227.0,29.8738,29.8816,29.8661,29.8661,147227.0
2017-02-16 14:00:00,38.55,38.56,38.54,38.55,92050.0,29.8738,29.8816,29.8661,29.8738,92050.0
2017-02-16 14:10:00,38.56,38.56,38.54,38.55,160692.0,29.8816,29.8816,29.8661,29.8738,160692.0
2017-02-16 14:20:00,38.55,38.56,38.53,38.55,150397.0,29.8738,29.8816,29.8584,29.8738,150397.0
2017-02-16 14:30:00,38.55,38.56,38.55,38.55,170524.0,29.8738,29.8816,29.8738,29.8738,170524.0
2017-02-16 14:40:00,38.55,38.57,38.55,38.56,213474.0,29.8738,29.8893,29.8738,29.8816,213474.0
2017-02-16 14:50:00,38.56,38.58,38.55,38.58,126232.0,29.8816,29.8971,29.8738,29.8971,126232.0
2017-02-16 15:00:00,38.57,38.59,38.56,38.57,233199.0,29.8893,29.9048,29.8816,29.8893,233199.0
2017-02-16 15:10:00,38.57,38.59,38.56,38.58,379913.0,29.8893,29.9048,29.8816,29.8971,379913.0
2017-02-16 15:20:00,38.58,38.59,38.57,38.58,174979.0,29.8971,29.9048,29.8893,29.8971,174979.0
2017-02-16 15:30:00,38.57,38.59,38.57,38.59,323758.0,29.8893,29.9048,29.8893,29.9048,323758.0
2017-02-16 15:40:00,38.59,38.59,38.56,38.57,234262.0,29.9048,29.9048,29.8816,29.8893,234262.0
2017-02-16 15:50:00,38.57,38.6,38.56,38.59,424793.0,29.8893,29.9126,29.8816,29.9048,424793.0
2017-02-17 09:30:00,38.39,38.4,38.37,38.39,233820.0,29.7499,29.7576,29.7344,29.7499,233820.0
2017-02-17 09:40:00,38.39,38.39,38.36,38.38,307122.0,29.7499,29.7499,29.7266,29.7421,307122.0
2017-02-17 09:50:00,38.38,38.39,38.37,38.39,84373.0,29.7421,29.7499,29.7344,29.7499,84373.0
2017-02-17 10:00:00,38.4,38.42,38.38,38.4,427492.0,29.7576,29.7731,29.7421,29.7576,427492.0
2017-02-17 10:10:00,38.4,38.42,38.38,38.41,142521.0,29.7576,29.7731,29.7421,29.7654,142521.0
2017-02-17 10:20:00,38.41,38.41,38.35,38.37,107961.0,29.7654,29.7654,29.7189,29.7344,107961.0
2017-02-17 10:30:00,38.37,38.37,38.35,38.36,79198.0,29.7344,29.7344,29.7189,29.7266,79198.0
2017-02-17 10:40:00,38.36,38.39,38.35,38.39,75604.0,29.7266,29.7499,29.7189,29.7499,75604.0
2017-02-17 10:50:00,38.38,38.4,38.37,38.38,479892.0,29.7421,29.7576,29.7344,29.7421,479892.0
2017-02-17 11:00:00,38.38,38.39,38.36,38.37,232220.0,29.7421,29.7499,29.7266,29.7344,232220.0
2017-02-17 11:10:00,38.37,38.4,38.36,38.37,235241.0,29.7344,29.7576,29.7266,29.7344,235241.0
2017-02-17 11:20:00,38.36,38.38,38.35,38.37,137147.0,29.7266,29.7421,29.7189,29.7344,137147.0
2017-02-17 11:30:00,38.37,38.41,38.37,38.4,127027.0,29.7344,29.7654,29.7344,29.7576,127027.0
2017-02-17 11:40:00,38.39,38.4,38.38,38.39,78078.0,29.7499,29.7576,29.7421,29.7499,78078.0
2017-02-17 11:50:00,38.4,38.42,38.39,38.39,234281.0,29.7576,29.7731,29.7499,29.7499,234281.0
2017-02-17 12:00:00,38.4,38.4,38.39,38.4,40884.0,29.7576,29.7576,29.7499,29.7576,40884.0
2017-02-17 12:10:00,38.4,38.42,38.39,38.41,54454.0,29.7576,29.7731,29.7499,29.7654,54454.0
2017-02-17 12:20:00,38.41,38.43,38.4,38.41,119262.0,29.7654,29.7809,29.7576,29.7654,119262.0
2017-02-17 12:30:00,38.42,38.43,38.41,38.42,141238.0,29.7731,29.7809,29.7654,29.7731,141238.0
2017-02-17 12:40:00,38.42,38.43,38.42,38.43,223436.0,29.7731,29.7809,29.7731,29.7809,223436.0
2017-02-17 12:50:00,38.43,38.44,38.42,38.44,43652.0,29.7809,29.7886,29.7731,29.7886,43652.0
2017-02-17 13:00:00,38.44,38.44,38.42,38.43,145998.0,29.7886,29.7886,29.7731,29.7809,145998.0
2017-02-17 13:10:00,38.43,38.43,38.41,38.42,106056.0,29.7809,29.7809,29.7654,29.7731,106056.0
2017-02-17 13:20:00,38.43,38.44,38.42,38.43,116106.0,29.7809,29.7886,29.7731,29.7809,116106.0
2017-02-17 13:30:00,38.43,38.45,38.42,38.44,64646.0,29.7809,29.7964,29.7731,29.7886,64646.0
2017-02-17 13:40:00,38.44,38.45,38.43,38.44,62855.0,29.7886,29.7964,29.7809,29.7886,62855.0
2017-02-17 13:50:00,38.43,38.45,38.43,38.43,98029.0,29.7809,29.7964,29.7809,29.7809,98029.0
2017-02-17 14:00:00,38.44,38.45,38.43,38.45,163861.0,29.7886,29.7964,29.7809,29.7964,163861.0
2017-02-17 14:10:00,38.45,38.45,38.44,38.45,44084.0,29.7964,29.7964,29.7886,29.7964,44084.0
2017-02-17 14:20:00,38.44,38.46,38.44,38.46,107451.0,29.7886,29.8041,29.7886,29.8041,107451.0
2017-02-17 14:30:00,38.45,38.47,38.45,38.46,93970.0,29.7964,29.8119,29.7964,29.8041,93970.0
2017-02-17 14:40:00,38.47,38.48,38.46,38.48,255773.0,29.8119,29.8196,29.8041,29.8196,255773.0
2017-02-17 14:50:00,38.48,38.48,38.44,38.45,197317.0,29.8196,29.8196,29.7886,29.7964,197317.0
2017-02-17 15:00:00,38.45,38.46,38.44,38.46,90891.0,29.7964,29.8041,29.7886,29.8041,90891.0
2017-02-17 15:10:00,38.45,38.47,38.45,38.47,122433.0,29.7964,29.8119,29.7964,29.8119,122433.0
2017-02-17 15:20:00,38.47,38.47,38.45,38.47,201609.0,29.8119,29.8119,29.7964,29.8119,201609.0
2017-02-17 15:30:00,38.47,38.48,38.46,38.47,189511.0,29.8119,29.8196,29.8041,29.8119,189511.0
2017-02-17 15:40:00,38.47,38.49,38.46,38.48,451666.0,29.8119,29.8274,29.8041,29.8196,451666.0
2017-02-17 15:50:00,38.48,38.49,38.46,38.47,623004.0,29.8196,29.8274,29.8041,29.8119,623004.0
2017-02-21 09:30:00,38.48,38.52,38.47,38.51,235384.0,29.8196,29.8506,29.8119,29.8429,235384.0
2017-02-21 09:40:00,38.51,38.54,38.51,38.54,126891.0,29.8429,29.8661,29.8429,29.8661,126891.0
2017-02-21 09:50:00,38.54,38.57,38.54,38.55,112793.0,29.8661,29.8893,29.8661,29.8738,112793.0
2017-02-21 10:00:00,38.56,38.57,38.55,38.56,342050.0,29.8816,29.8893,29.8738,29.8816,342050.0
2017-02-21 10:10:00,38.57,38.59,38.56,38.58,277177.0,29.8893,29.9048,29.8816,29.8971,277177.0
2017-02-21 10:20:00,38.58,38.59,38.56,38.57,247980.0,29.8971,29.9048,29.8816,29.8893,247980.0
2017-02-21 10:30:00,38.56,38.59,38.56,38.58,163318.0,29.8816,29.9048,29.8816,29.8971,163318.0
2017-02-21 10:40:00,38.58,38.61,38.57,38.59,101306.0,29.8971,29.9203,29.8893,29.9048,101306.0
2017-02-21 10:50:00,38.6,38.6,38.58,38.59,70708.0,29.9126,29.9126,29.8971,29.9048,70708.0
2017-02-21 11:00:00,38.59,38.59,38.55,38.55,89894.0,29.9048,29.9048,29.8738,29.8738,89894.0
2017-02-21 11:10:00,38.55,38.59,38.55,38.58,57827.0,29.8738,29.9048,29.8738,29.8971,57827.0
2017-02-21 11:20:00,38.58,38.59,38.54,38.56,99604.0,29.8971,29.9048,29.8661,29.8816,99604.0
2017-02-21 11:30:00,38.56,38.57,38.54,38.56,175648.0,29.8816,29.8893,29.8661,29.8816,175648.0
2017-02-21 11:40:00,38.55,38.57,38.55,38.55,148477.0,29.8738,29.8893,29.8738,29.8738,148477.0
2017-02-21 11:50:00,38.56,38.58,38.56,38.57,61327.0,29.8816,29.8971,29.8816,29.8893,61327.0
2017-02-21 12:00:00,38.57,38.59,38.56,38.58,62532.0,29.8893,29.9048,29.8816,29.8971,62532.0
2017-02-21 12:10:00,38.57,38.58,38.57,38.57,99903.0,29.8893,29.8971,29.8893,29.8893,99903.0
2017-02-21 12:20:00,38.58,38.59,38.57,38.59,55292.0,29.8971,29.9048,29.8893,29.9048,55292.0
2017-02-21 12:30:00,38.59,38.59,38.58,38.59,107052.0,29.9048,29.9048,29.8971,29.9048,107052.0
2017-02-21 12:40:00,38.59,38.59,38.56,38.58,127647.0,29.9048,29.9048,29.8816,29.8971,127647.0
2017-02-21 12:50:00,38.57,38.58,38.56,38.58,71999.0,29.8893,29.8971,29.8816,29.8971,71999.0
2017-02-21 13:00:00,38.58,38.58,38.55,38.56,45519.0,29.8971,29.8971,29.8738,29.8816,45519.0
2017-02-21 13:10:00,38.55,38.58,38.55,38.58,75862.0,29.8738,29.8971,29.8738,29.8971,75862.0
2017-02-21 13:20:00,38.58,38.59,38.57,38.58,54805.0,29.8971,29.9048,29.8893,29.8971,54805.0
2017-02-21 13:30:00,38.57,38.58,38.55,38.55,47658.0,29.8893,29.8971,29.8738,29.8738,47658.0
2017-02-21 13:40:00,38.56,38.56,38.55,38.55,51714.0,29.8816,29.8816,29.8738,29.8738,51714.0
2017-02-21 13:50:00,38.55,38.56,38.54,38.55,60455.0,29.8738,29.8816,29.8661,29.8738,60455.0
2017-02-21 14:00:00,38.55,38.58,38.55,38.57,70725.0,29.8738,29.8971,29.8738,29.8893,70725.0
2017-02-21 14:10:00,38.58,38.59,38.57,38.59,104963.0,29.8971,29.9048,29.8893,29.9048,104963.0
2017-02-21 14:20:00,38.59,38.6,38.58,38.58,161654.0,29.9048,29.9126,29.8971,29.8971,161654.0
2017-02-21 14:30:00,38.59,38.59,38.58,38.59,99694.0,29.9048,29.9048,29.8971,29.9048,99694.0
2017-02-21 14:40:00,38.59,38.61,38.58,38.6,175886.0,29.9048,29.9203,29.8971,29.9126,175886.0
2017-02-21 14:50:00,38.61,38.61,38.6,38.61,132312.0,29.9203,29.9203,29.9126,29.9203,132312.0
2017-02-21 15:00:00,38.6,38.61,38.59,38.6,152365.0,29.9126,29.9203,29.9048,29.9126,152365.0
2017-02-21 15:10:00,38.61,38.61,38.6,38.61,249081.0,29.9203,29.9203,29.9126,29.9203,249081.0
2017-02-21 15:20:00,38.6,38.62,38.6,38.61,143831.0,29.9126,29.9281,29.9126,29.9203,143831.0
2017-02-21 15:30:00,38.61,38.62,38.6,38.61,155665.0,29.9203,29.9281,29.9126,29.9203,155665.0
2017-02-21 15:40:00,38.62,38.63,38.61,38.62,126127.0,29.9281,29.9358,29.9203,29.9281,126127.0
2017-02-21 15:50:00,38.63,38.64,38.61,38.63,302843.0,29.9358,29.9436,29.9203,29.9358,302843.0
2017-02-22 09:30:00,38.48,38.49,38.45,38.46,252705.0,29.8196,29.8274,29.7964,29.8041,252705.0
2017-02-22 09:40:00,38.45,38.47,38.44,38.46,113871.0,29.7964,29.8119,29.7886,29.8041,113871.0
2017-02-22 09:50:00,38.45,38.46,38.44,38.45,97412.0,29.7964,29.8041,29.7886,29.7964,97412.0
2017-02-22 10:00:00,38.45,38.48,38.45,38.47,398836.0,29.7964,29.8196,29.7964,29.8119,398836.0
2017-02-22 10:10:00,38.47,38.49,38.46,38.48,204047.0,29.8119,29.8274,29.8041,29.8196,204047.0
2017-02-22 10:20:00,38.47,38.48,38.46,38.47,113157.0,29.8119,29.8196,29.8041,29.8119,113157.0
2017-02-22 10:30:00,38.47,38.58,38.46,38.58,952242.0,29.8119,29.8971,29.8041,29.8971,952242.0
2017-02-22 10:40:00,38.59,38.59,38.53,38.55,793954.0,29.9048,29.9048,29.8584,29.8738,793954.0
2017-02-22 10:50:00,38.56,38.56,38.51,38.55,273946.0,29.8816,29.8816,29.8429,29.8738,273946.0
2017-02-22 11:00:00,38.55,38.55,38.51,38.52,191389.0,29.8738,29.8738,29.8429,29.8506,191389.0
2017-02-22 11:10:00,38.53,38.53,38.51,38.52,86957.0,29.8584,29.8584,29.8429,29.8506,86957.0
2017-02-22 11:20:00,38.52,38.55,38.52,38.54,131887.0,29.8506,29.8738,29.8506,29.8661,131887.0
2017-02-22 11:30:00,38.53,38.55,38.52,38.52,107667.0,29.8584,29.8738,29.8506,29.8506,107667.0
2017-02-22 11:40:00,38.52,38.54,38.52,38.52,240170.0,29.8506,29.8661,29.8506,29.8506,240170.0
2017-02-22 11:50:00,38.52,38.55,38.52,38.54,141807.0,29.8506,29.8738,29.8506,29.8661,141807.0
2017-02-22 12:00:00,38.53,38.55,38.52,38.55,59061.0,29.8584,29.8738,29.8506,29.8738,59061.0
2017-02-22 12:10:00,38.54,38.56,38.54,38.56,109612.0,29.8661,29.8816,29.8661,29.8816,109612.0
2017-02-22 12:20:00,38.55,38.56,38.53,38.54,169071.0,29.8738,29.8816,29.8584,29.8661,169071.0
2017-02-22 12:30:00,38.54,38.55,38.53,38.55,107557.0,29.8661,29.8738,29.8584,29.8738,107557.0
2017-02-22 12:40:00,38.55,38.55,38.53,38.54,113323.0,29.8738,29.8738,29.8584,29.8661,113323.0
2017-02-22 12:50:00,38.54,38.55,38.53,38.55,108856.0,29.8661,29.8738,29.8584,29.8738,108856.0
2017-02-22 13:00:00,38.55,38.55,38.53,38.53,115194.0,29.8738,29.8738,29.8584,29.8584,115194.0
2017-02-22 13:10:00,38.53,38.54,38.52,38.53,77663.0,29.8584,29.8661,29.8506,29.8584,77663.0
2017-02-22 13:20:00,38.53,38.54,38.52,38.53,142352.0,29.8584,29.8661,29.8506,29.8584,142352.0
2017-02-22 13:30:00,38.53,38.54,38.52,38.54,73843.0,29.8584,29.8661,29.8506,29.8661,73843.0
2017-02-22 13:40:00,38.54,38.54,38.52,38.54,83515.0,29.8661,29.8661,29.8506,29.8661,83515.0
2017-02-22 13:50:00,38.53,38.55,38.53,38.55,177719.0,29.8584,29.8738,29.8584,29.8738,177719.0
2017-02-22 14:00:00,38.54,38.62,38.51,38.59,285989.0,29.8661,29.9281,29.8429,29.9048,285989.0
2017-02-22 14:10:00,38.58,38.62,38.57,38.62,123090.0,29.8971,29.9281,29.8893,29.9281,123090.0
2017-02-22 14:20:00,38.62,38.63,38.6,38.62,106509.0,29.9281,29.9358,29.9126,29.9281,106509.0
2017-02-22 14:30:00,38.62,38.63,38.59,38.59,118503.0,29.9281,29.9358,29.9048,29.9048,118503.0
2017-02-22 14:40:00,38.59,38.62,38.59,38.61,251222.0,29.9048,29.9281,29.9048,29.9203,251222.0
2017-02-22 14:50:00,38.61,38.63,38.6,38.62,305383.0,29.9203,29.9358,29.9126,29.9281,305383.0
2017-02-22 15:00:00,38.62,38.63,38.61,38.62,143784.0,29.9281,29.9358,29.9203,29.9281,143784.0
2017-02-22 15:10:00,38.62,38.63,38.61,38.62,271837.0,29.9281,29.9358,29.9203,29.9281,271837.0
2017-02-22 15:20:00,38.61,38.63,38.6,38.63,249210.0,29.9203,29.9358,29.9126,29.9358,249210.0
2017-02-22 15:30:00,38.62,38.63,38.61,38.62,159713.0,29.9281,29.9358,29.9203,29.9281,159713.0
2017-02-22 15:40:00,38.62,38.63,38.61,38.63,142827.0,29.9281,29.9358,29.9203,29.9358,142827.0
2017-02-22 15:50:00,38.63,38.64,38.62,38.62,295204.0,29.9358,29.9436,29.9281,29.9281,295204.0
2017-02-23 09:30:00,38.76,38.79,38.75,38.77,322863.0,30.0366,30.0598,30.0288,30.0443,322863.0
2017-02-23 09:40:00,38.77,38.78,38.75,38.76,94181.0,30.0443,30.0521,30.0288,30.0366,94181.0
2017-02-23 09:50:00,38.76,38.78,38.75,38.76,92200.0,30.0366,30.0521,30.0288,30.0366,92200.0
2017-02-23 10:00:00,38.76,38.77,38.73,38.73,375585.0,30.0366,30.0443,30.0133,30.0133,375585.0
2017-02-23 10:10:00,38.73,38.74,38.7,38.71,215602.0,30.0133,30.0211,29.9901,29.9978,215602.0
2017-02-23 10:20:00,38.71,38.71,38.69,38.7,183614.0,29.9978,29.9978,29.9823,29.9901,183614.0
2017-02-23 10:30:00,38.69,38.72,38.69,38.71,138562.0,29.9823,30.0056,29.9823,29.9978,138562.0
2017-02-23 10:40:00,38.71,38.74,38.7,38.73,158324.0,29.9978,30.0211,29.9901,30.0133,158324.0
2017-02-23 10:50:00,38.73,38.73,38.7,38.72,193215.0,30.0133,30.0133,29.9901,30.0056,193215.0
2017-02-23 11:00:00,38.72,38.73,38.66,38.67,206450.0,30.0056,30.0133,29.9591,29.9668,206450.0
2017-02-23 11:10:00,38.67,38.67,38.63,38.66,265929.0,29.9668,29.9668,29.9358,29.9591,265929.0
2017-02-23 11:20:00,38.67,38.67,38.61,38.64,220865.0,29.9668,29.9668,29.9203,29.9436,220865.0
2017-02-23 11:30:00,38.63,38.67,38.63,38.67,347819.0,29.9358,29.9668,29.9358,29.9668,347819.0
2017-02-23 11:40:00,38.66,38.7,38.66,38.7,180668.0,29.9591,29.9901,29.9591,29.9901,180668.0
2017-02-23 11:50:00,38.7,38.71,38.68,38.68,857295.0,29.9901,29.9978,29.9746,29.9746,857295.0
2017-02-23 12:00:00,38.68,38.7,38.67,38.7,79259.0,29.9746,29.9901,29.9668,29.9901,79259.0
2017-02-23 12:10:00,38.7,38.74,38.69,38.73,152675.0,29.9901,30.0211,29.9823,30.0133,152675.0
2017-02-23 12:20:00,38.73,38.74,38.71,38.72,153577.0,30.0133,30.0211,29.9978,30.0056,153577.0
2017-02-23 12:30:00,38.72,38.74,38.71,38.73,156188.0,30.0056,30.0211,29.9978,30.0133,156188.0
2017-02-23 12:40:00,38.72,38.73,38.71,38.72,109669.0,30.0056,30.0133,29.9978,30.0056,109669.0
2017-02-23 12:50:00,38.72,38.72,38.69,38.69,124634.0,30.0056,30.0056,29.9823,29.9823,124634.0
2017-02-23 13:00:00,38.7,38.7,38.69,38.7,97296.0,29.9901,29.9901,29.9823,29.9901,97296.0
2017-02-23 13:10:00,38.7,38.7,38.68,38.7,139850.0,29.9901,29.9901,29.9746,29.9901,139850.0
2017-02-23 13:20:00,38.69,38.7,38.68,38.69,148591.0,29.9823,29.9901,29.9746,29.9823,148591.0
2017-02-23 13:30:00,38.68,38.7,38.68,38.69,126041.0,29.9746,29.9901,29.9746,29.9823,126041.0
2017-02-23 13:40:00,38.69,38.7,38.67,38.68,154981.0,29.9823,29.9901,29.9668,29.9746,154981.0
2017-02-23 13:50:00,38.68,38.69,38.67,38.68,205027.0,29.9746,29.9823,29.9668,29.9746,205027.0
2017-02-23 14:00:00,38.69,38.7,38.68,38.7,147717.0,29.9823,29.9901,29.9746,29.9901,147717.0
2017-02-23 14:10:00,38.7,38.7,38.68,38.7,234008.0,29.9901,29.9901,29.9746,29.9901,234008.0
2017-02-23 14:20:00,38.7,38.71,38.69,38.71,172431.0,29.9901,29.9978,29.9823,29.9978,172431.0
2017-02-23 14:30:00,38.71,38.71,38.7,38.71,91034.0,29.9978,29.9978,29.9901,29.9978,91034.0
2017-02-23 14:40:00,38.71,38.72,38.7,38.71,143407.0,29.9978,30.0056,29.9901,29.9978,143407.0
2017-02-23 14:50:00,38.71,38.72,38.7,38.72,215449.0,29.9978,30.0056,29.9901,30.0056,215449.0
2017-02-23 15:00:00,38.71,38.72,38.7,38.71,174051.0,29.9978,30.0056,29.9901,29.9978,174051.0
2017-02-23 15:10:00,38.71,38.72,38.7,38.72,166890.0,29.9978,30.0056,29.9901,30.0056,166890.0
2017-02-23 15:20:00,38.72,38.73,38.7,38.7,211470.0,30.0056,30.0133,29.9901,29.9901,211470.0
2017-02-23 15:30:00,38.7,38.71,38.68,38.7,349122.0,29.9901,29.9978,29.9746,29.9901,349122.0
2017-02-23 15:40:00,38.7,38.7,38.66,38.68,291557.0,29.9901,29.9901,29.9591,29.9746,291557.0
2017-02-23 15:50:00,38.68,38.68,38.66,38.68,470458.0,29.9746,29.9746,29.9591,29.9746,470458.0
2017-02-24 09:30:00,38.29,38.3,38.26,38.29,349413.0,29.6724,29.6801,29.6491,29.6724,349413.0
2017-02-24 09:40:00,38.29,38.31,38.27,38.27,152514.0,29.6724,29.6879,29.6569,29.6569,152514.0
2017-02-24 09:50:00,38.27,38.36,38.27,38.36,196657.0,29.6569,29.7266,29.6569,29.7266,196657.0
2017-02-24 10:00:00,38.36,38.37,38.33,38.35,461451.0,29.7266,29.7344,29.7034,29.7189,461451.0
2017-02-24 10:10:00,38.34,38.35,38.29,38.3,259949.0,29.7111,29.7189,29.6724,29.6801,259949.0
2017-02-24 10:20:00,38.31,38.34,38.3,38.32,217073.0,29.6879,29.7111,29.6801,29.6956,217073.0
2017-02-24 10:30:00,38.32,38.35,38.3,38.35,239678.0,29.6956,29.7189,29.6801,29.7189,239678.0
2017-02-24 10:40:00,38.34,38.36,38.31,38.32,97994.0,29.7111,29.7266,29.6879,29.6956,97994.0
2017-02-24 10:50:00,38.33,38.34,38.31,38.32,131312.0,29.7034,29.7111,29.6879,29.6956,131312.0
2017-02-24 11:00:00,38.32,38.36,38.32,38.34,172261.0,29.6956,29.7266,29.6956,29.7111,172261.0
2017-02-24 11:10:00,38.34,38.37,38.33,38.33,141319.0,29.7111,29.7344,29.7034,29.7034,141319.0
2017-02-24 11:20:00,38.34,38.38,38.33,38.38,118310.0,29.7111,29.7421,29.7034,29.7421,118310.0
2017-02-24 11:30:00,38.37,38.38,38.33,38.35,149715.0,29.7344,29.7421,29.7034,29.7189,149715.0
2017-02-24 11:40:00,38.35,38.36,38.33,38.36,65399.0,29.7189,29.7266,29.7034,29.7266,65399.0
2017-02-24 11:50:00,38.36,38.36,38.33,38.34,102357.0,29.7266,29.7266,29.7034,29.7111,102357.0
2017-02-24 12:00:00,38.34,38.4,38.33,38.39,111182.0,29.7111,29.7576,29.7034,29.7499,111182.0
2017-02-24 12:10:00,38.39,38.4,38.37,38.39,53600.0,29.7499,29.7576,29.7344,29.7499,53600.0
2017-02-24 12:20:00,38.39,38.41,38.38,38.41,99400.0,29.7499,29.7654,29.7421,29.7654,99400.0
2017-02-24 12:30:00,38.4,38.41,38.38,38.39,116647.0,29.7576,29.7654,29.7421,29.7499,116647.0
2017-02-24 12:40:00,38.39,38.39,38.35,38.36,161838.0,29.7499,29.7499,29.7189,29.7266,161838.0
2017-02-24 12:50:00,38.36,38.37,38.34,38.36,105269.0,29.7266,29.7344,29.7111,29.7266,105269.0
2017-02-24 13:00:00,38.35,38.36,38.33,38.33,34428.0,29.7189,29.7266,29.7034,29.7034,34428.0
2017-02-24 13:10:00,38.34,38.35,38.33,38.34,58817.0,29.7111,29.7189,29.7034,29.7111,58817.0
2017-02-24 13:20:00,38.33,38.34,38.31,38.32,154604.0,29.7034,29.7111,29.6879,29.6956,154604.0
2017-02-24 13:30:00,38.33,38.33,38.31,38.31,82863.0,29.7034,29.7034,29.6879,29.6879,82863.0
2017-02-24 13:40:00,38.32,38.33,38.31,38.32,111565.0,29.6956,29.7034,29.6879,29.6956,111565.0
2017-02-24 13:50:00,38.32,38.33,38.31,38.32,61085.0,29.6956,29.7034,29.6879,29.6956,61085.0
2017-02-24 14:00:00,38.33,38.33,38.31,38.32,140536.0,29.7034,29.7034,29.6879,29.6956,140536.0
2017-02-24 14:10:00,38.32,38.33,38.31,38.32,152697.0,29.6956,29.7034,29.6879,29.6956,152697.0
2017-02-24 14:20:00,38.32,38.32,38.3,38.31,91689.0,29.6956,29.6956,29.6801,29.6879,91689.0
2017-02-24 14:30:00,38.31,38.32,38.3,38.31,100614.0,29.6879,29.6956,29.6801,29.6879,100614.0
2017-02-24 14:40:00,38.3,38.31,38.29,38.29,134959.0,29.6801,29.6879,29.6724,29.6724,134959.0
2017-02-24 14:50:00,38.3,38.31,38.29,38.3,103332.0,29.6801,29.6879,29.6724,29.6801,103332.0
2017-02-24 15:00:00,38.31,38.32,38.3,38.3,150787.0,29.6879,29.6956,29.6801,29.6801,150787.0
2017-02-24 15:10:00,38.3,38.32,38.29,38.3,105581.0,29.6801,29.6956,29.6724,29.6801,105581.0
2017-02-24 15:20:00,38.3,38.31,38.29,38.3,202381.0,29.6801,29.6879,29.6724,29.6801,202381.0
2017-02-24 15:30:00,38.3,38.33,38.3,38.32,116360.0,29.6801,29.7034,29.6801,29.6956,116360.0
2017-02-24 15:40:00,38.32,38.36,38.31,38.36,223070.0,29.6956,29.7266,29.6879,29.7266,223070.0
2017-02-24 15:50:00,38.36,38.38,38.35,38.36,295320.0,29.7266,29.7421,29.7189,29.7266,295320.0
2017-02-27 09:30:00,38.28,38.28,38.24,38.25,197040.0,29.6646,29.6646,29.6336,29.6414,197040.0
2017-02-27 09:40:00,38.24,38.3,38.24,38.29,80127.0,29.6336,29.6801,29.6336,29.6724,80127.0
2017-02-27 09:50:00,38.28,38.31,38.28,38.3,64865.0,29.6646,29.6879,29.6646,29.6801,64865.0
2017-02-27 10:00:00,38.3,38.31,38.28,38.3,321430.0,29.6801,29.6879,29.6646,29.6801,321430.0
2017-02-27 10:10:00,38.3,38.31,38.28,38.31,92917.0,29.6801,29.6879,29.6646,29.6879,92917.0
2017-02-27 10:20:00,38.31,38.35,38.3,38.35,108285.0,29.6879,29.7189,29.6801,29.7189,108285.0
2017-02-27 10:30:00,38.35,38.36,38.33,38.34,119755.0,29.7189,29.7266,29.7034,29.7111,119755.0
2017-02-27 10:40:00,38.34,38.35,38.32,38.34,85232.0,29.7111,29.7189,29.6956,29.7111,85232.0
2017-02-27 10:50:00,38.34,38.37,38.33,38.37,50193.0,29.7111,29.7344,29.7034,29.7344,50193.0
2017-02-27 11:00:00,38.37,38.39,38.36,38.37,96994.0,29.7344,29.7499,29.7266,29.7344,96994.0
2017-02-27 11:10:00,38.38,38.39,38.35,38.39,124050.0,29.7421,29.7499,29.7189,29.7499,124050.0
2017-02-27 11:20:00,38.38,38.39,38.36,38.38,73639.0,29.7421,29.7499,29.7266,29.7421,73639.0
2017-02-27 11:30:00,38.37,38.38,38.36,38.36,92781.0,29.7344,29.7421,29.7266,29.7266,92781.0
2017-02-27 11:40:00,38.36,38.38,38.35,38.37,76979.0,29.7266,29.7421,29.7189,29.7344,76979.0
2017-02-27 11:50:00,38.37,38.39,38.36,38.37,43451.0,29.7344,29.7499,29.7266,29.7344,43451.0
2017-02-27 12:00:00,38.36,38.39,38.36,38.37,106498.0,29.7266,29.7499,29.7266,29.7344,106498.0
2017-02-27 12:10:00,38.38,38.39,38.36,38.38,56679.0,29.7421,29.7499,29.7266,29.7421,56679.0
2017-02-27 12:20:00,38.38,38.39,38.37,38.37,68090.0,29.7421,29.7499,29.7344,29.7344,68090.0
2017-02-27 12:30:00,38.38,38.39,38.36,38.36,87192.0,29.7421,29.7499,29.7266,29.7266,87192.0
2017-02-27 12:40:00,38.36,38.37,38.35,38.36,62263.0,29.7266,29.7344,29.7189,29.7266,62263.0
2017-02-27 12:50:00,38.36,38.36,38.34,38.34,55228.0,29.7266,29.7266,29.7111,29.7111,55228.0
2017-02-27 13:00:00,38.34,38.35,38.33,38.34,65973.0,29.7111,29.7189,29.7034,29.7111,65973.0
2017-02-27 13:10:00,38.35,38.36,38.34,38.35,58194.0,29.7189,29.7266,29.7111,29.7189,58194.0
2017-02-27 13:20:00,38.35,38.35,38.33,38.34,149796.0,29.7189,29.7189,29.7034,29.7111,149796.0
2017-02-27 13:30:00,38.33,38.35,38.32,38.33,206373.0,29.7034,29.7189,29.6956,29.7034,206373.0
2017-02-27 13:40:00,38.33,38.34,38.32,38.34,60903.0,29.7034,29.7111,29.6956,29.7111,60903.0
2017-02-27 13:50:00,38.33,38.34,38.32,38.34,94963.0,29.7034,29.7111,29.6956,29.7111,94963.0
2017-02-27 14:00:00,38.34,38.34,38.33,38.34,71553.0,29.7111,29.7111,29.7034,29.7111,71553.0
2017-02-27 14:10:00,38.34,38.34,38.32,38.32,122296.0,29.7111,29.7111,29.6956,29.6956,122296.0
2017-02-27 14:20:00,38.33,38.33,38.31,38.32,206252.0,29.7034,29.7034,29.6879,29.6956,206252.0
2017-02-27 14:30:00,38.32,38.34,38.32,38.33,93276.0,29.6956,29.7111,29.6956,29.7034,93276.0
2017-02-27 14:40:00,38.33,38.34,38.33,38.34,75504.0,29.7034,29.7111,29.7034,29.7111,75504.0
2017-02-27 14:50:00,38.34,38.34,38.33,38.34,70717.0,29.7111,29.7111,29.7034,29.7111,70717.0
2017-02-27 15:00:00,38.33,38.35,38.33,38.34,150195.0,29.7034,29.7189,29.7034,29.7111,150195.0
2017-02-27 15:10:00,38.34,38.35,38.33,38.34,155850.0,29.7111,29.7189,29.7034,29.7111,155850.0
2017-02-27 15:20:00,38.33,38.35,38.33,38.34,224773.0,29.7034,29.7189,29.7034,29.7111,224773.0
2017-02-27 15:30:00,38.34,38.35,38.34,38.34,138112.0,29.7111,29.7189,29.7111,29.7111,138112.0
2017-02-27 15:40:00,38.34,38.36,38.33,38.33,557271.0,29.7111,29.7266,29.7034,29.7034,557271.0
2017-02-27 15:50:00,38.34,38.37,38.34,38.37,332279.0,29.7111,29.7344,29.7111,29.7344,332279.0
2017-02-28 09:30:00,38.34,38.34,38.32,38.34,331956.0,29.7111,29.7111,29.6956,29.7111,331956.0
2017-02-28 09:40:00,38.33,38.34,38.32,38.33,59593.0,29.7034,29.7111,29.6956,29.7034,59593.0
2017-02-28 09:50:00,38.33,38.34,38.31,38.34,100812.0,29.7034,29.7111,29.6879,29.7111,100812.0
2017-02-28 10:00:00,38.34,38.39,38.33,38.39,317794.0,29.7111,29.7499,29.7034,29.7499,317794.0
2017-02-28 10:10:00,38.38,38.41,38.38,38.4,144398.0,29.7421,29.7654,29.7421,29.7576,144398.0
2017-02-28 10:20:00,38.4,38.4,38.37,38.4,128414.0,29.7576,29.7576,29.7344,29.7576,128414.0
2017-02-28 10:30:00,38.4,38.42,38.39,38.4,75739.0,29.7576,29.7731,29.7499,29.7576,75739.0
2017-02-28 10:40:00,38.4,38.41,38.36,38.38,300943.0,29.7576,29.7654,29.7266,29.7421,300943.0
2017-02-28 10:50:00,38.38,38.43,38.37,38.43,76345.0,29.7421,29.7809,29.7344,29.7809,76345.0
2017-02-28 11:00:00,38.43,38.43,38.39,38.4,205877.0,29.7809,29.7809,29.7499,29.7576,205877.0
2017-02-28 11:10:00,38.4,38.41,38.38,38.39,124678.0,29.7576,29.7654,29.7421,29.7499,124678.0
2017-02-28 11:20:00,38.39,38.41,38.37,38.4,127903.0,29.7499,29.7654,29.7344,29.7576,127903.0
2017-02-28 11:30:00,38.4,38.41,38.35,38.36,142523.0,29.7576,29.7654,29.7189,29.7266,142523.0
2017-02-28 11:40:00,38.36,38.38,38.35,38.38,151121.0,29.7266,29.7421,29.7189,29.7421,151121.0
2017-02-28 11:50:00,38.38,38.39,38.37,38.38,65836.0,29.7421,29.7499,29.7344,29.7421,65836.0
2017-02-28 12:00:00,38.37,38.38,38.34,38.34,62336.0,29.7344,29.7421,29.7111,29.7111,62336.0
2017-02-28 12:10:00,38.34,38.37,38.34,38.37,37577.0,29.7111,29.7344,29.7111,29.7344,37577.0
2017-02-28 12:20:00,38.36,38.37,38.31,38.31,72434.0,29.7266,29.7344,29.6879,29.6879,72434.0
2017-02-28 12:30:00,38.32,38.33,38.31,38.32,59345.0,29.6956,29.7034,29.6879,29.6956,59345.0
2017-02-28 12:40:00,38.32,38.33,38.31,38.32,42104.0,29.6956,29.7034,29.6879,29.6956,42104.0
2017-02-28 12:50:00,38.33,38.33,38.31,38.31,57945.0,29.7034,29.7034,29.6879,29.6879,57945.0
2017-02-28 13:00:00,38.31,38.34,38.31,38.34,373510.0,29.6879,29.7111,29.6879,29.7111,373510.0
2017-02-28 13:10:00,38.34,38.34,38.32,38.33,129113.0,29.7111,29.7111,29.6956,29.7034,129113.0
2017-02-28 13:20:00,38.32,38.33,38.31,38.32,160960.0,29.6956,29.7034,29.6879,29.6956,160960.0
2017-02-28 13:30:00,38.32,38.33,38.31,38.32,211580.0,29.6956,29.7034,29.6879,29.6956,211580.0
2017-02-28 13:40:00,38.32,38.33,38.31,38.31,137452.0,29.6956,29.7034,29.6879,29.6879,137452.0
2017-02-28 13:50:00,38.32,38.33,38.3,38.33,153267.0,29.6956,29.7034,29.6801,29.7034,153267.0
2017-02-28 14:00:00,38.32,38.33,38.28,38.28,138562.0,29.6956,29.7034,29.6646,29.6646,138562.0
2017-02-28 14:10:00,38.28,38.3,38.28,38.29,209925.0,29.6646,29.6801,29.6646,29.6724,209925.0
2017-02-28 14:20:00,38.29,38.3,38.28,38.3,113029.0,29.6724,29.6801,29.6646,29.6801,113029.0
2017-02-28 14:30:00,38.3,38.3,38.28,38.29,122270.0,29.6801,29.6801,29.6646,29.6724,122270.0
2017-02-28 14:40:00,38.28,38.29,38.27,38.29,178643.0,29.6646,29.6724,29.6569,29.6724,178643.0
2017-02-28 14:50:00,38.29,38.3,38.27,38.28,226301.0,29.6724,29.6801,29.6569,29.6646,226301.0
2017-02-28 15:00:00,38.27,38.28,38.26,38.27,1130950.0,29.6569,29.6646,29.6491,29.6569,1130950.0
2017-02-28 15:10:00,38.27,38.29,38.27,38.28,255606.0,29.6569,29.6724,29.6569,29.6646,255606.0
2017-02-28 15:20:00,38.29,38.29,38.26,38.27,305654.0,29.6724,29.6724,29.6491,29.6569,305654.0
2017-02-28 15:30:00,38.26,38.27,38.23,38.24,438574.0,29.6491,29.6569,29.6259,29.6336,438574.0
2017-02-28 15:40:00,38.23,38.26,38.23,38.26,351014.0,29.6259,29.6491,29.6259,29.6491,351014.0
2017-02-28 15:50:00,38.26,38.29,38.25,38.27,552699.0,29.6491,29.6724,29.6414,29.6569,552699.0
2017-03-01 09:30:00,38.49,38.54,38.49,38.53,192711.0,29.8274,29.8661,29.8274,29.8584,192711.0
2017-03-01 09:40:00,38.54,38.54,38.51,38.52,76597.0,29.8661,29.8661,29.8429,29.8506,76597.0
2017-03-01 09:50:00,38.53,38.56,38.52,38.56,77815.0,29.8584,29.8816,29.8506,29.8816,77815.0
2017-03-01 10:00:00,38.57,38.6,38.53,38.57,316107.0,29.8893,29.9126,29.8584,29.8893,316107.0
2017-03-01 10:10:00,38.56,38.59,38.55,38.58,151126.0,29.8816,29.9048,29.8738,29.8971,151126.0
2017-03-01 10:20:00,38.58,38.6,38.58,38.59,199021.0,29.8971,29.9126,29.8971,29.9048,199021.0
2017-03-01 10:30:00,38.6,38.61,38.58,38.6,156825.0,29.9126,29.9203,29.8971,29.9126,156825.0
2017-03-01 10:40:00,38.59,38.6,38.58,38.6,107694.0,29.9048,29.9126,29.8971,29.9126,107694.0
2017-03-01 10:50:00,38.59,38.62,38.59,38.62,124699.0,29.9048,29.9281,29.9048,29.9281,124699.0
2017-03-01 11:00:00,38.62,38.64,38.6,38.63,241737.0,29.9281,29.9436,29.9126,29.9358,241737.0
2017-03-01 11:10:00,38.64,38.66,38.63,38.66,198136.0,29.9436,29.9591,29.9358,29.9591,198136.0
2017-03-01 11:20:00,38.66,38.67,38.63,38.65,193990.0,29.9591,29.9668,29.9358,29.9513,193990.0
2017-03-01 11:30:00,38.66,38.68,38.64,38.67,140678.0,29.9591,29.9746,29.9436,29.9668,140678.0
2017-03-01 11:40:00,38.67,38.68,38.66,38.68,154043.0,29.9668,29.9746,29.9591,29.9746,154043.0
2017-03-01 11:50:00,38.68,38.7,38.67,38.67,106318.0,29.9746,29.9901,29.9668,29.9668,106318.0
2017-03-01 12:00:00,38.66,38.73,38.66,38.72,135467.0,29.9591,30.0133,29.9591,30.0056,135467.0
2017-03-01 12:10:00,38.72,38.74,38.71,38.73,365659.0,30.0056,30.0211,29.9978,30.0133,365659.0
2017-03-01 12:20:00,38.73,38.73,38.7,38.72,188619.0,30.0133,30.0133,29.9901,30.0056,188619.0
2017-03-01 12:30:00,38.71,38.72,38.69,38.7,90680.0,29.9978,30.0056,29.9823,29.9901,90680.0
2017-03-01 12:40:00,38.7,38.7,38.69,38.7,94353.0,29.9901,29.9901,29.9823,29.9901,94353.0
2017-03-01 12:50:00,38.7,38.71,38.69,38.7,144504.0,29.9901,29.9978,29.9823,29.9901,144504.0
2017-03-01 13:00:00,38.69,38.72,38.69,38.71,99457.0,29.9823,30.0056,29.9823,29.9978,99457.0
2017-03-01 13:10:00,38.71,38.72,38.7,38.71,124064.0,29.9978,30.0056,29.9901,29.9978,124064.0
2017-03-01 13:20:00,38.71,38.72,38.7,38.71,110192.0,29.9978,30.0056,29.9901,29.9978,110192.0
2017-03-01 13:30:00,38.72,38.74,38.71,38.73,163030.0,30.0056,30.0211,29.9978,30.0133,163030.0
2017-03-01 13:40:00,38.73,38.74,38.72,38.73,203080.0,30.0133,30.0211,30.0056,30.0133,203080.0
2017-03-01 13:50:00,38.73,38.74,38.72,38.73,152490.0,30.0133,30.0211,30.0056,30.0133,152490.0
2017-03-01 14:00:00,38.73,38.74,38.7,38.71,240360.0,30.0133,30.0211,29.9901,29.9978,240360.0
2017-03-01 14:10:00,38.71,38.75,38.7,38.74,258437.0,29.9978,30.0288,29.9901,30.0211,258437.0
2017-03-01 14:20:00,38.74,38.75,38.73,38.73,247336.0,30.0211,30.0288,30.0133,30.0133,247336.0
2017-03-01 14:30:00,38.73,38.74,38.72,38.73,293584.0,30.0133,30.0211,30.0056,30.0133,293584.0
2017-03-01 14:40:00,38.73,38.74,38.72,38.73,362059.0,30.0133,30.0211,30.0056,30.0133,362059.0
2017-03-01 14:50:00,38.72,38.74,38.72,38.73,195641.0,30.0056,30.0211,30.0056,30.0133,195641.0
2017-03-01 15:00:00,38.72,38.74,38.72,38.73,304729.0,30.0056,30.0211,30.0056,30.0133,304729.0
2017-03-01 15:10:00,38.73,38.73,38.71,38.71,191101.0,30.0133,30.0133,29.9978,29.9978,191101.0
2017-03-01 15:20:00,38.72,38.73,38.71,38.71,234474.0,30.0056,30.0133,29.9978,29.9978,234474.0
2017-03-01 15:30:00,38.71,38.72,38.7,38.72,218756.0,29.9978,30.0056,29.9901,30.0056,218756.0
2017-03-01 15:40:00,38.72,38.73,38.71,38.72,253645.0,30.0056,30.0133,29.9978,30.0056,253645.0
2017-03-01 15:50:00,38.72,38.72,38.66,38.66,665654.0,30.0056,30.0056,29.9591,29.9591,665654.0
2017-03-02 09:30:00,38.5,38.51,38.48,38.49,320773.0,29.8351,29.8429,29.8196,29.8274,320773.0
2017-03-02 09:40:00,38.49,38.52,38.49,38.5,68387.0,29.8274,29.8506,29.8274,29.8351,68387.0
2017-03-02 09:50:00,38.49,38.51,38.48,38.5,94872.0,29.8274,29.8429,29.8196,29.8351,94872.0
2017-03-02 10:00:00,38.5,38.52,38.5,38.51,223966.0,29.8351,29.8506,29.8351,29.8429,223966.0
2017-03-02 10:10:00,38.51,38.52,38.49,38.51,305498.0,29.8429,29.8506,29.8274,29.8429,305498.0
2017-03-02 10:20:00,38.51,38.51,38.5,38.51,136807.0,29.8429,29.8429,29.8351,29.8429,136807.0
2017-03-02 10:30:00,38.5,38.51,38.49,38.51,193306.0,29.8351,29.8429,29.8274,29.8429,193306.0
2017-03-02 10:40:00,38.51,38.53,38.5,38.53,258481.0,29.8429,29.8584,29.8351,29.8584,258481.0
2017-03-02 10:50:00,38.52,38.53,38.51,38.52,269250.0,29.8506,29.8584,29.8429,29.8506,269250.0
2017-03-02 11:00:00,38.51,38.52,38.48,38.49,101420.0,29.8429,29.8506,29.8196,29.8274,101420.0
2017-03-02 11:10:00,38.49,38.5,38.48,38.49,120977.0,29.8274,29.8351,29.8196,29.8274,120977.0
2017-03-02 11:20:00,38.49,38.5,38.48,38.49,166704.0,29.8274,29.8351,29.8196,29.8274,166704.0
2017-03-02 11:30:00,38.49,38.49,38.45,38.45,112373.0,29.8274,29.8274,29.7964,29.7964,112373.0
2017-03-02 11:40:00,38.46,38.48,38.45,38.48,84806.0,29.8041,29.8196,29.7964,29.8196,84806.0
2017-03-02 11:50:00,38.48,38.48,38.46,38.47,149105.0,29.8196,29.8196,29.8041,29.8119,149105.0
2017-03-02 12:00:00,38.47,38.48,38.45,38.46,123110.0,29.8119,29.8196,29.7964,29.8041,123110.0
2017-03-02 12:10:00,38.45,38.46,38.44,38.45,77328.0,29.7964,29.8041,29.7886,29.7964,77328.0
2017-03-02 12:20:00,38.45,38.45,38.42,38.42,88658.0,29.7964,29.7964,29.7731,29.7731,88658.0
2017-03-02 12:30:00,38.42,38.44,38.42,38.44,123178.0,29.7731,29.7886,29.7731,29.7886,123178.0
2017-03-02 12:40:00,38.44,38.45,38.43,38.44,105825.0,29.7886,29.7964,29.7809,29.7886,105825.0
2017-03-02 12:50:00,38.44,38.45,38.43,38.44,104401.0,29.7886,29.7964,29.7809,29.7886,104401.0
2017-03-02 13:00:00,38.44,38.45,38.44,38.45,103599.0,29.7886,29.7964,29.7886,29.7964,103599.0
2017-03-02 13:10:00,38.44,38.45,38.43,38.44,97945.0,29.7886,29.7964,29.7809,29.7886,97945.0
2017-03-02 13:20:00,38.44,38.45,38.43,38.44,89127.0,29.7886,29.7964,29.7809,29.7886,89127.0
2017-03-02 13:30:00,38.45,38.45,38.43,38.44,85463.0,29.7964,29.7964,29.7809,29.7886,85463.0
2017-03-02 13:40:00,38.44,38.44,38.43,38.43,76761.0,29.7886,29.7886,29.7809,29.7809,76761.0
2017-03-02 13:50:00,38.44,38.44,38.42,38.44,139447.0,29.7886,29.7886,29.7731,29.7886,139447.0
2017-03-02 14:00:00,38.44,38.44,38.41,38.41,143415.0,29.7886,29.7886,29.7654,29.7654,143415.0
2017-03-02 14:10:00,38.42,38.42,38.41,38.41,155765.0,29.7731,29.7731,29.7654,29.7654,155765.0
2017-03-02 14:20:00,38.41,38.43,38.4,38.43,201677.0,29.7654,29.7809,29.7576,29.7809,201677.0
2017-03-02 14:30:00,38.43,38.45,38.42,38.45,96127.0,29.7809,29.7964,29.7731,29.7964,96127.0
2017-03-02 14:40:00,38.45,38.45,38.43,38.45,132820.0,29.7964,29.7964,29.7809,29.7964,132820.0
2017-03-02 14:50:00,38.45,38.45,38.44,38.44,183006.0,29.7964,29.7964,29.7886,29.7886,183006.0
2017-03-02 15:00:00,38.45,38.45,38.43,38.44,134007.0,29.7964,29.7964,29.7809,29.7886,134007.0
2017-03-02 15:10:00,38.44,38.45,38.4,38.42,215200.0,29.7886,29.7964,29.7576,29.7731,215200.0
2017-03-02 15:20:00,38.41,38.43,38.4,38.41,143286.0,29.7654,29.7809,29.7576,29.7654,143286.0
2017-03-02 15:30:00,38.41,38.42,38.4,38.41,138230.0,29.7654,29.7731,29.7576,29.7654,138230.0
2017-03-02 15:40:00,38.41,38.42,38.38,38.4,338876.0,29.7654,29.7731,29.7421,29.7576,338876.0
2017-03-02 15:50:00,38.4,38.42,38.38,38.41,561955.0,29.7576,29.7731,29.7421,29.7654,561955.0
2017-03-03 09:30:00,38.43,38.46,38.42,38.46,308136.0,29.7809,29.8041,29.7731,29.8041,308136.0
2017-03-03 09:40:00,38.45,38.47,38.43,38.44,161458.0,29.7964,29.8119,29.7809,29.7886,161458.0
2017-03-03 09:50:00,38.44,38.44,38.4,38.41,245147.0,29.7886,29.7886,29.7576,29.7654,245147.0
2017-03-03 10:00:00,38.41,38.42,38.39,38.41,449087.0,29.7654,29.7731,29.7499,29.7654,449087.0
2017-03-03 10:10:00,38.41,38.43,38.4,38.41,184064.0,29.7654,29.7809,29.7576,29.7654,184064.0
2017-03-03 10:20:00,38.41,38.41,38.37,38.38,189711.0,29.7654,29.7654,29.7344,29.7421,189711.0
2017-03-03 10:30:00,38.39,38.41,38.37,38.41,144239.0,29.7499,29.7654,29.7344,29.7654,144239.0
2017-03-03 10:40:00,38.41,38.47,38.4,38.47,94922.0,29.7654,29.8119,29.7576,29.8119,94922.0
2017-03-03 10:50:00,38.47,38.47,38.44,38.45,106011.0,29.8119,29.8119,29.7886,29.7964,106011.0
2017-03-03 11:00:00,38.45,38.45,38.42,38.42,67255.0,29.7964,29.7964,29.7731,29.7731,67255.0
2017-03-03 11:10:00,38.43,38.44,38.41,38.41,188866.0,29.7809,29.7886,29.7654,29.7654,188866.0
2017-03-03 11:20:00,38.41,38.42,38.39,38.39,347830.0,29.7654,29.7731,29.7499,29.7499,347830.0
2017-03-03 11:30:00,38.39,38.42,38.38,38.42,204778.0,29.7499,29.7731,29.7421,29.7731,204778.0
2017-03-03 11:40:00,38.41,38.44,38.41,38.44,205348.0,29.7654,29.7886,29.7654,29.7886,205348.0
2017-03-03 11:50:00,38.44,38.44,38.42,38.44,252794.0,29.7886,29.7886,29.7731,29.7886,252794.0
2017-03-03 12:00:00,38.43,38.46,38.43,38.45,37593.0,29.7809,29.8041,29.7809,29.7964,37593.0
2017-03-03 12:10:00,38.45,38.46,38.43,38.44,73394.0,29.7964,29.8041,29.7809,29.7886,73394.0
2017-03-03 12:20:00,38.44,38.44,38.43,38.44,73856.0,29.7886,29.7886,29.7809,29.7886,73856.0
2017-03-03 12:30:00,38.43,38.48,38.43,38.48,114517.0,29.7809,29.8196,29.7809,29.8196,114517.0
2017-03-03 12:40:00,38.48,38.5,38.47,38.49,105670.0,29.8196,29.8351,29.8119,29.8274,105670.0
2017-03-03 12:50:00,38.49,38.51,38.48,38.51,64749.0,29.8274,29.8429,29.8196,29.8429,64749.0
2017-03-03 13:00:00,38.5,38.54,38.43,38.52,836963.0,29.8351,29.8661,29.7809,29.8506,836963.0
2017-03-03 13:10:00,38.52,38.55,38.46,38.48,204086.0,29.8506,29.8738,29.8041,29.8196,204086.0
2017-03-03 13:20:00,38.47,38.49,38.45,38.48,176219.0,29.8119,29.8274,29.7964,29.8196,176219.0
2017-03-03 13:30:00,38.48,38.5,38.46,38.5,101033.0,29.8196,29.8351,29.8041,29.8351,101033.0
2017-03-03 13:40:00,38.49,38.53,38.49,38.53,56206.0,29.8274,29.8584,29.8274,29.8584,56206.0
2017-03-03 13:50:00,38.52,38.54,38.51,38.54,104864.0,29.8506,29.8661,29.8429,29.8661,104864.0
2017-03-03 14:00:00,38.54,38.59,38.54,38.59,128391.0,29.8661,29.9048,29.8661,29.9048,128391.0
2017-03-03 14:10:00,38.59,38.59,38.55,38.55,292641.0,29.9048,29.9048,29.8738,29.8738,292641.0
2017-03-03 14:20:00,38.55,38.59,38.55,38.57,158282.0,29.8738,29.9048,29.8738,29.8893,158282.0
2017-03-03 14:30:00,38.57,38.59,38.56,38.58,118080.0,29.8893,29.9048,29.8816,29.8971,118080.0
2017-03-03 14:40:00,38.58,38.58,38.56,38.58,167962.0,29.8971,29.8971,29.8816,29.8971,167962.0
2017-03-03 14:50:00,38.58,38.58,38.56,38.57,178407.0,29.8971,29.8971,29.8816,29.8893,178407.0
2017-03-03 15:00:00,38.57,38.59,38.55,38.55,234487.0,29.8893,29.9048,29.8738,29.8738,234487.0
2017-03-03 15:10:00,38.55,38.56,38.54,38.55,98829.0,29.8738,29.8816,29.8661,29.8738,98829.0
2017-03-03 15:20:00,38.55,38.58,38.55,38.58,282916.0,29.8738,29.8971,29.8738,29.8971,282916.0
2017-03-03 15:30:00,38.57,38.61,38.57,38.61,246254.0,29.8893,29.9203,29.8893,29.9203,246254.0
2017-03-03 15:40:00,38.61,38.61,38.58,38.59,361598.0,29.9203,29.9203,29.8971,29.9048,361598.0
2017-03-03 15:50:00,38.59,38.61,38.58,38.59,920062.0,29.9048,29.9203,29.8971,29.9048,920062.0
2017-03-06 09:30:00,38.47,38.48,38.4,38.41,342564.0,29.8119,29.8196,29.7576,29.7654,342564.0
2017-03-06 09:40:00,38.41,38.43,38.4,38.42,102291.0,29.7654,29.7809,29.7576,29.7731,102291.0
2017-03-06 09:50:00,38.43,38.45,38.41,38.45,68076.0,29.7809,29.7964,29.7654,29.7964,68076.0
2017-03-06 10:00:00,38.44,38.45,38.43,38.45,737910.0,29.7886,29.7964,29.7809,29.7964,737910.0
2017-03-06 10:10:00,38.45,38.46,38.41,38.41,223563.0,29.7964,29.8041,29.7654,29.7654,223563.0
2017-03-06 10:20:00,38.41,38.43,38.4,38.41,143409.0,29.7654,29.7809,29.7576,29.7654,143409.0
2017-03-06 10:30:00,38.41,38.41,38.38,38.41,119314.0,29.7654,29.7654,29.7421,29.7654,119314.0
2017-03-06 10:40:00,38.41,38.42,38.39,38.41,132384.0,29.7654,29.7731,29.7499,29.7654,132384.0
2017-03-06 10:50:00,38.41,38.42,38.38,38.4,120384.0,29.7654,29.7731,29.7421,29.7576,120384.0
2017-03-06 11:00:00,38.4,38.41,38.38,38.41,135575.0,29.7576,29.7654,29.7421,29.7654,135575.0
2017-03-06 11:10:00,38.41,38.43,38.39,38.43,170315.0,29.7654,29.7809,29.7499,29.7809,170315.0
2017-03-06 11:20:00,38.43,38.43,38.4,38.41,226826.0,29.7809,29.7809,29.7576,29.7654,226826.0
2017-03-06 11:30:00,38.4,38.41,38.37,38.38,127704.0,29.7576,29.7654,29.7344,29.7421,127704.0
2017-03-06 11:40:00,38.38,38.39,38.37,38.38,228416.0,29.7421,29.7499,29.7344,29.7421,228416.0
2017-03-06 11:50:00,38.39,38.4,38.38,38.39,139214.0,29.7499,29.7576,29.7421,29.7499,139214.0
2017-03-06 12:00:00,38.39,38.4,38.38,38.39,74174.0,29.7499,29.7576,29.7421,29.7499,74174.0
2017-03-06 12:10:00,38.39,38.4,38.38,38.39,63328.0,29.7499,29.7576,29.7421,29.7499,63328.0
2017-03-06 12:20:00,38.39,38.41,38.38,38.41,95851.0,29.7499,29.7654,29.7421,29.7654,95851.0
2017-03-06 12:30:00,38.4,38.41,38.39,38.39,65666.0,29.7576,29.7654,29.7499,29.7499,65666.0
2017-03-06 12:40:00,38.4,38.4,38.38,38.4,74357.0,29.7576,29.7576,29.7421,29.7576,74357.0
2017-03-06 12:50:00,38.39,38.4,38.38,38.38,47634.0,29.7499,29.7576,29.7421,29.7421,47634.0
2017-03-06 13:00:00,38.38,38.41,38.38,38.41,100875.0,29.7421,29.7654,29.7421,29.7654,100875.0
2017-03-06 13:10:00,38.41,38.44,38.41,38.44,54752.0,29.7654,29.7886,29.7654,29.7886,54752.0
2017-03-06 13:20:00,38.44,38.45,38.43,38.43,173464.0,29.7886,29.7964,29.7809,29.7809,173464.0
2017-03-06 13:30:00,38.44,38.45,38.43,38.45,125705.0,29.7886,29.7964,29.7809,29.7964,125705.0
2017-03-06 13:40:00,38.45,38.45,38.41,38.41,198050.0,29.7964,29.7964,29.7654,29.7654,198050.0
2017-03-06 13:50:00,38.41,38.44,38.41,38.44,153573.0,29.7654,29.7886,29.7654,29.7886,153573.0
2017-03-06 14:00:00,38.44,38.45,38.43,38.44,94092.0,29.7886,29.7964,29.7809,29.7886,94092.0
2017-03-06 14:10:00,38.45,38.45,38.43,38.44,216808.0,29.7964,29.7964,29.7809,29.7886,216808.0
2017-03-06 14:20:00,38.45,38.45,38.44,38.45,188914.0,29.7964,29.7964,29.7886,29.7964,188914.0
2017-03-06 14:30:00,38.45,38.45,38.44,38.45,106813.0,29.7964,29.7964,29.7886,29.7964,106813.0
2017-03-06 14:40:00,38.45,38.45,38.43,38.44,154013.0,29.7964,29.7964,29.7809,29.7886,154013.0
2017-03-06 14:50:00,38.44,38.45,38.42,38.45,229860.0,29.7886,29.7964,29.7731,29.7964,229860.0
2017-03-06 15:00:00,38.44,38.46,38.44,38.45,122962.0,29.7886,29.8041,29.7886,29.7964,122962.0
2017-03-06 15:10:00,38.45,38.46,38.44,38.45,175947.0,29.7964,29.8041,29.7886,29.7964,175947.0
2017-03-06 15:20:00,38.45,38.47,38.45,38.45,110530.0,29.7964,29.8119,29.7964,29.7964,110530.0
2017-03-06 15:30:00,38.45,38.46,38.45,38.45,195988.0,29.7964,29.8041,29.7964,29.7964,195988.0
2017-03-06 15:40:00,38.46,38.48,38.45,38.48,171822.0,29.8041,29.8196,29.7964,29.8196,171822.0
2017-03-06 15:50:00,38.48,38.49,38.46,38.47,309217.0,29.8196,29.8274,29.8041,29.8119,309217.0
2017-03-07 09:30:00,38.37,38.37,38.3,38.32,319196.0,29.7344,29.7344,29.6801,29.6956,319196.0
2017-03-07 09:40:00,38.32,38.33,38.3,38.31,97821.0,29.6956,29.7034,29.6801,29.6879,97821.0
2017-03-07 09:50:00,38.31,38.32,38.29,38.31,197172.0,29.6879,29.6956,29.6724,29.6879,197172.0
2017-03-07 10:00:00,38.31,38.34,38.3,38.33,294404.0,29.6879,29.7111,29.6801,29.7034,294404.0
2017-03-07 10:10:00,38.33,38.35,38.32,38.34,196186.0,29.7034,29.7189,29.6956,29.7111,196186.0
2017-03-07 10:20:00,38.34,38.37,38.34,38.37,195715.0,29.7111,29.7344,29.7111,29.7344,195715.0
2017-03-07 10:30:00,38.37,38.4,38.36,38.38,532692.0,29.7344,29.7576,29.7266,29.7421,532692.0
2017-03-07 10:40:00,38.38,38.39,38.36,38.36,331551.0,29.7421,29.7499,29.7266,29.7266,331551.0
2017-03-07 10:50:00,38.37,38.39,38.36,38.38,103129.0,29.7344,29.7499,29.7266,29.7421,103129.0
2017-03-07 11:00:00,38.39,38.4,38.37,38.38,94646.0,29.7499,29.7576,29.7344,29.7421,94646.0
2017-03-07 11:10:00,38.38,38.39,38.36,38.38,137469.0,29.7421,29.7499,29.7266,29.7421,137469.0
2017-03-07 11:20:00,38.38,38.38,38.35,38.35,163584.0,29.7421,29.7421,29.7189,29.7189,163584.0
2017-03-07 11:30:00,38.36,38.38,38.34,38.38,124991.0,29.7266,29.7421,29.7111,29.7421,124991.0
2017-03-07 11:40:00,38.38,38.4,38.37,38.4,53600.0,29.7421,29.7576,29.7344,29.7576,53600.0
2017-03-07 11:50:00,38.4,38.42,38.39,38.41,96765.0,29.7576,29.7731,29.7499,29.7654,96765.0
2017-03-07 12:00:00,38.41,38.42,38.39,38.41,160156.0,29.7654,29.7731,29.7499,29.7654,160156.0
2017-03-07 12:10:00,38.41,38.42,38.4,38.42,129342.0,29.7654,29.7731,29.7576,29.7731,129342.0
2017-03-07 12:20:00,38.42,38.43,38.41,38.42,54910.0,29.7731,29.7809,29.7654,29.7731,54910.0
2017-03-07 12:30:00,38.42,38.42,38.41,38.41,98674.0,29.7731,29.7731,29.7654,29.7654,98674.0
2017-03-07 12:40:00,38.41,38.43,38.41,38.42,58283.0,29.7654,29.7809,29.7654,29.7731,58283.0
2017-03-07 12:50:00,38.43,38.43,38.41,38.42,62614.0,29.7809,29.7809,29.7654,29.7731,62614.0
2017-03-07 13:00:00,38.42,38.43,38.41,38.43,127373.0,29.7731,29.7809,29.7654,29.7809,127373.0
2017-03-07 13:10:00,38.43,38.43,38.41,38.41,158808.0,29.7809,29.7809,29.7654,29.7654,158808.0
2017-03-07 13:20:00,38.42,38.42,38.39,38.4,88290.0,29.7731,29.7731,29.7499,29.7576,88290.0
2017-03-07 13:30:00,38.4,38.4,38.38,38.38,60229.0,29.7576,29.7576,29.7421,29.7421,60229.0
2017-03-07 13:40:00,38.38,38.4,38.38,38.39,96463.0,29.7421,29.7576,29.7421,29.7499,96463.0
2017-03-07 13:50:00,38.39,38.39,38.37,38.37,68556.0,29.7499,29.7499,29.7344,29.7344,68556.0
2017-03-07 14:00:00,38.38,38.39,38.36,38.39,96399.0,29.7421,29.7499,29.7266,29.7499,96399.0
2017-03-07 14:10:00,38.39,38.39,38.38,38.38,77123.0,29.7499,29.7499,29.7421,29.7421,77123.0
2017-03-07 14:20:00,38.39,38.39,38.38,38.39,104430.0,29.7499,29.7499,29.7421,29.7499,104430.0
2017-03-07 14:30:00,38.39,38.39,38.37,38.39,188447.0,29.7499,29.7499,29.7344,29.7499,188447.0
2017-03-07 14:40:00,38.39,38.39,38.38,38.39,59161.0,29.7499,29.7499,29.7421,29.7499,59161.0
2017-03-07 14:50:00,38.39,38.4,38.38,38.39,128151.0,29.7499,29.7576,29.7421,29.7499,128151.0
2017-03-07 15:00:00,38.39,38.39,38.37,38.38,85062.0,29.7499,29.7499,29.7344,29.7421,85062.0
2017-03-07 15:10:00,38.38,38.39,38.37,38.38,207077.0,29.7421,29.7499,29.7344,29.7421,207077.0
2017-03-07 15:20:00,38.39,38.4,38.37,38.38,351342.0,29.7499,29.7576,29.7344,29.7421,351342.0
2017-03-07 15:30:00,38.38,38.38,38.36,38.37,140631.0,29.7421,29.7421,29.7266,29.7344,140631.0
2017-03-07 15:40:00,38.37,38.38,38.35,38.36,212997.0,29.7344,29.7421,29.7189,29.7266,212997.0
2017-03-07 15:50:00,38.36,38.37,38.34,38.35,377270.0,29.7266,29.7344,29.7111,29.7189,377270.0
2017-03-08 09:30:00,38.35,38.35,38.31,38.33,162485.0,29.7189,29.7189,29.6879,29.7034,162485.0
2017-03-08 09:40:00,38.32,38.37,38.31,38.36,69317.0,29.6956,29.7344,29.6879,29.7266,69317.0
2017-03-08 09:50:00,38.36,38.36,38.32,38.33,113787.0,29.7266,29.7266,29.6956,29.7034,113787.0
2017-03-08 10:00:00,38.34,38.34,38.3,38.32,280854.0,29.7111,29.7111,29.6801,29.6956,280854.0
2017-03-08 10:10:00,38.31,38.32,38.29,38.31,71158.0,29.6879,29.6956,29.6724,29.6879,71158.0
2017-03-08 10:20:00,38.31,38.34,38.3,38.34,81243.0,29.6879,29.7111,29.6801,29.7111,81243.0
2017-03-08 10:30:00,38.34,38.35,38.31,38.32,190516.0,29.7111,29.7189,29.6879,29.6956,190516.0
2017-03-08 10:40:00,38.32,38.33,38.3,38.3,149529.0,29.6956,29.7034,29.6801,29.6801,149529.0
2017-03-08 10:50:00,38.31,38.33,38.3,38.33,91398.0,29.6879,29.7034,29.6801,29.7034,91398.0
2017-03-08 11:00:00,38.33,38.33,38.3,38.3,126854.0,29.7034,29.7034,29.6801,29.6801,126854.0
2017-03-08 11:10:00,38.31,38.31,38.29,38.29,68459.0,29.6879,29.6879,29.6724,29.6724,68459.0
2017-03-08 11:20:00,38.29,38.31,38.29,38.29,72125.0,29.6724,29.6879,29.6724,29.6724,72125.0
2017-03-08 11:30:00,38.29,38.29,38.25,38.26,124277.0,29.6724,29.6724,29.6414,29.6491,124277.0
2017-03-08 11:40:00,38.26,38.27,38.24,38.26,146174.0,29.6491,29.6569,29.6336,29.6491,146174.0
2017-03-08 11:50:00,38.26,38.26,38.24,38.25,117460.0,29.6491,29.6491,29.6336,29.6414,117460.0
2017-03-08 12:00:00,38.25,38.26,38.24,38.24,517643.0,29.6414,29.6491,29.6336,29.6336,517643.0
2017-03-08 12:10:00,38.24,38.25,38.22,38.24,88396.0,29.6336,29.6414,29.6181,29.6336,88396.0
2017-03-08 12:20:00,38.23,38.24,38.23,38.24,111357.0,29.6259,29.6336,29.6259,29.6336,111357.0
2017-03-08 12:30:00,38.24,38.26,38.23,38.24,95621.0,29.6336,29.6491,29.6259,29.6336,95621.0
2017-03-08 12:40:00,38.25,38.26,38.24,38.26,115086.0,29.6414,29.6491,29.6336,29.6491,115086.0
2017-03-08 12:50:00,38.26,38.26,38.23,38.23,72155.0,29.6491,29.6491,29.6259,29.6259,72155.0
2017-03-08 13:00:00,38.23,38.26,38.23,38.25,156842.0,29.6259,29.6491,29.6259,29.6414,156842.0
2017-03-08 13:10:00,38.25,38.29,38.24,38.29,132085.0,29.6414,29.6724,29.6336,29.6724,132085.0
2017-03-08 13:20:00,38.29,38.3,38.28,38.29,119035.0,29.6724,29.6801,29.6646,29.6724,119035.0
2017-03-08 13:30:00,38.29,38.3,38.29,38.3,207631.0,29.6724,29.6801,29.6724,29.6801,207631.0
2017-03-08 13:40:00,38.29,38.3,38.28,38.28,73667.0,29.6724,29.6801,29.6646,29.6646,73667.0
2017-03-08 13:50:00,38.28,38.29,38.27,38.27,224554.0,29.6646,29.6724,29.6569,29.6569,224554.0
2017-03-08 14:00:00,38.27,38.28,38.24,38.24,168300.0,29.6569,29.6646,29.6336,29.6336,168300.0
2017-03-08 14:10:00,38.25,38.25,38.22,38.23,87579.0,29.6414,29.6414,29.6181,29.6259,87579.0
2017-03-08 14:20:00,38.22,38.23,38.2,38.22,169434.0,29.6181,29.6259,29.6026,29.6181,169434.0
2017-03-08 14:30:00,38.21,38.22,38.2,38.22,97133.0,29.6104,29.6181,29.6026,29.6181,97133.0
2017-03-08 14:40:00,38.22,38.23,38.21,38.23,132273.0,29.6181,29.6259,29.6104,29.6259,132273.0
2017-03-08 14:50:00,38.22,38.26,38.22,38.24,192876.0,29.6181,29.6491,29.6181,29.6336,192876.0
2017-03-08 15:00:00,38.25,38.26,38.23,38.23,165487.0,29.6414,29.6491,29.6259,29.6259,165487.0
2017-03-08 15:10:00,38.23,38.24,38.22,38.23,53602.0,29.6259,29.6336,29.6181,29.6259,53602.0
2017-03-08 15:20:00,38.22,38.24,38.22,38.22,192779.0,29.6181,29.6336,29.6181,29.6181,192779.0
2017-03-08 15:30:00,38.23,38.23,38.18,38.19,344247.0,29.6259,29.6259,29.5871,29.5949,344247.0
2017-03-08 15:40:00,38.18,38.2,38.16,38.19,303673.0,29.5871,29.6026,29.5716,29.5949,303673.0
2017-03-08 15:50:00,38.19,38.19,38.16,38.17,262237.0,29.5949,29.5949,29.5716,29.5794,262237.0
2017-03-09 09:30:00,38.28,38.29,38.23,38.25,247329.0,29.6646,29.6724,29.6259,29.6414,247329.0
2017-03-09 09:40:00,38.25,38.3,38.25,38.29,59099.0,29.6414,29.6801,29.6414,29.6724,59099.0
2017-03-09 09:50:00,38.29,38.32,38.29,38.29,68089.0,29.6724,29.6956,29.6724,29.6724,68089.0
2017-03-09 10:00:00,38.3,38.36,38.29,38.32,3973861.0,29.6801,29.7266,29.6724,29.6956,3973861.0
2017-03-09 10:10:00,38.32,38.34,38.3,38.3,1352998.0,29.6956,29.7111,29.6801,29.6801,1352998.0
2017-03-09 10:20:00,38.3,38.31,38.27,38.28,1117600.0,29.6801,29.6879,29.6569,29.6646,1117600.0
2017-03-09 10:30:00,38.27,38.28,38.23,38.23,493388.0,29.6569,29.6646,29.6259,29.6259,493388.0
2017-03-09 10:40:00,38.24,38.26,38.23,38.26,469896.0,29.6336,29.6491,29.6259,29.6491,469896.0
2017-03-09 10:50:00,38.26,38.27,38.24,38.26,164694.0,29.6491,29.6569,29.6336,29.6491,164694.0
2017-03-09 11:00:00,38.26,38.28,38.25,38.27,418769.0,29.6491,29.6646,29.6414,29.6569,418769.0
2017-03-09 11:10:00,38.27,38.27,38.25,38.26,189728.0,29.6569,29.6569,29.6414,29.6491,189728.0
2017-03-09 11:20:00,38.26,38.29,38.25,38.29,136044.0,29.6491,29.6724,29.6414,29.6724,136044.0
2017-03-09 11:30:00,38.28,38.31,38.27,38.3,118313.0,29.6646,29.6879,29.6569,29.6801,118313.0
2017-03-09 11:40:00,38.3,38.32,38.29,38.3,59940.0,29.6801,29.6956,29.6724,29.6801,59940.0
2017-03-09 11:50:00,38.31,38.32,38.29,38.3,117018.0,29.6879,29.6956,29.6724,29.6801,117018.0
2017-03-09 12:00:00,38.3,38.32,38.29,38.29,122629.0,29.6801,29.6956,29.6724,29.6724,122629.0
2017-03-09 12:10:00,38.3,38.3,38.28,38.29,58611.0,29.6801,29.6801,29.6646,29.6724,58611.0
2017-03-09 12:20:00,38.28,38.3,38.28,38.29,77103.0,29.6646,29.6801,29.6646,29.6724,77103.0
2017-03-09 12:30:00,38.29,38.29,38.28,38.29,46502.0,29.6724,29.6724,29.6646,29.6724,46502.0
2017-03-09 12:40:00,38.29,38.3,38.28,38.29,144141.0,29.6724,29.6801,29.6646,29.6724,144141.0
2017-03-09 12:50:00,38.29,38.3,38.29,38.3,59510.0,29.6724,29.6801,29.6724,29.6801,59510.0
2017-03-09 13:00:00,38.3,38.31,38.29,38.31,73827.0,29.6801,29.6879,29.6724,29.6879,73827.0
2017-03-09 13:10:00,38.31,38.32,38.29,38.32,61364.0,29.6879,29.6956,29.6724,29.6956,61364.0
2017-03-09 13:20:00,38.32,38.32,38.29,38.3,84550.0,29.6956,29.6956,29.6724,29.6801,84550.0
2017-03-09 13:30:00,38.29,38.31,38.27,38.28,1647484.0,29.6724,29.6879,29.6569,29.6646,1647484.0
2017-03-09 13:40:00,38.29,38.3,38.28,38.29,91333.0,29.6724,29.6801,29.6646,29.6724,91333.0
2017-03-09 13:50:00,38.3,38.3,38.27,38.28,90255.0,29.6801,29.6801,29.6569,29.6646,90255.0
2017-03-09 14:00:00,38.28,38.29,38.23,38.23,236908.0,29.6646,29.6724,29.6259,29.6259,236908.0
2017-03-09 14:10:00,38.23,38.24,38.2,38.23,368887.0,29.6259,29.6336,29.6026,29.6259,368887.0
2017-03-09 14:20:00,38.22,38.24,38.22,38.23,119389.0,29.6181,29.6336,29.6181,29.6259,119389.0
2017-03-09 14:30:00,38.23,38.23,38.21,38.22,111110.0,29.6259,29.6259,29.6104,29.6181,111110.0
2017-03-09 14:40:00,38.22,38.23,38.2,38.22,253941.0,29.6181,29.6259,29.6026,29.6181,253941.0
2017-03-09 14:50:00,38.22,38.26,38.22,38.25,139908.0,29.6181,29.6491,29.6181,29.6414,139908.0
2017-03-09 15:00:00,38.25,38.27,38.24,38.27,130219.0,29.6414,29.6569,29.6336,29.6569,130219.0
2017-03-09 15:10:00,38.27,38.3,38.26,38.3,472536.0,29.6569,29.6801,29.6491,29.6801,472536.0
2017-03-09 15:20:00,38.29,38.31,38.28,38.31,145792.0,29.6724,29.6879,29.6646,29.6879,145792.0
2017-03-09 15:30:00,38.3,38.33,38.3,38.32,269611.0,29.6801,29.7034,29.6801,29.6956,269611.0
2017-03-09 15:40:00,38.31,38.33,38.31,38.32,167051.0,29.6879,29.7034,29.6879,29.6956,167051.0
2017-03-09 15:50:00,38.32,38.33,38.3,38.31,359922.0,29.6956,29.7034,29.6801,29.6879,359922.0
2017-03-10 09:30:00,38.59,38.61,38.51,38.54,374578.0,29.9048,29.9203,29.8429,29.8661,374578.0
2017-03-10 09:40:00,38.53,38.54,38.51,38.53,280596.0,29.8584,29.8661,29.8429,29.8584,280596.0
2017-03-10 09:50:00,38.52,38.62,38.52,38.59,2176777.0,29.8506,29.9281,29.8506,29.9048,2176777.0
2017-03-10 10:00:00,38.6,38.61,38.56,38.59,238721.0,29.9126,29.9203,29.8816,29.9048,238721.0
2017-03-10 10:10:00,38.59,38.6,38.56,38.6,186609.0,29.9048,29.9126,29.8816,29.9126,186609.0
2017-03-10 10:20:00,38.6,38.61,38.56,38.57,563809.0,29.9126,29.9203,29.8816,29.8893,563809.0
2017-03-10 10:30:00,38.57,38.58,38.55,38.58,621770.0,29.8893,29.8971,29.8738,29.8971,621770.0
2017-03-10 10:40:00,38.58,38.58,38.53,38.56,1036092.0,29.8971,29.8971,29.8584,29.8816,1036092.0
2017-03-10 10:50:00,38.56,38.59,38.55,38.55,246258.0,29.8816,29.9048,29.8738,29.8738,246258.0
2017-03-10 11:00:00,38.55,38.57,38.51,38.52,183722.0,29.8738,29.8893,29.8429,29.8506,183722.0
2017-03-10 11:10:00,38.52,38.56,38.5,38.55,365262.0,29.8506,29.8816,29.8351,29.8738,365262.0
2017-03-10 11:20:00,38.55,38.57,38.54,38.56,399433.0,29.8738,29.8893,29.8661,29.8816,399433.0
2017-03-10 11:30:00,38.56,38.58,38.53,38.54,514516.0,29.8816,29.8971,29.8584,29.8661,514516.0
2017-03-10 11:40:00,38.55,38.57,38.53,38.57,143394.0,29.8738,29.8893,29.8584,29.8893,143394.0
2017-03-10 11:50:00,38.56,38.57,38.54,38.55,129423.0,29.8816,29.8893,29.8661,29.8738,129423.0
2017-03-10 12:00:00,38.55,38.56,38.53,38.55,216043.0,29.8738,29.8816,29.8584,29.8738,216043.0
2017-03-10 12:10:00,38.55,38.57,38.54,38.56,133492.0,29.8738,29.8893,29.8661,29.8816,133492.0
2017-03-10 12:20:00,38.55,38.58,38.55,38.58,59031.0,29.8738,29.8971,29.8738,29.8971,59031.0
2017-03-10 12:30:00,38.58,38.58,38.55,38.57,1045759.0,29.8971,29.8971,29.8738,29.8893,1045759.0
2017-03-10 12:40:00,38.57,38.57,38.56,38.56,70504.0,29.8893,29.8893,29.8816,29.8816,70504.0
2017-03-10 12:50:00,38.57,38.57,38.51,38.53,149006.0,29.8893,29.8893,29.8429,29.8584,149006.0
2017-03-10 13:00:00,38.53,38.54,38.49,38.5,279637.0,29.8584,29.8661,29.8274,29.8351,279637.0
2017-03-10 13:10:00,38.51,38.52,38.5,38.52,102095.0,29.8429,29.8506,29.8351,29.8506,102095.0
2017-03-10 13:20:00,38.51,38.53,38.51,38.52,334386.0,29.8429,29.8584,29.8429,29.8506,334386.0
2017-03-10 13:30:00,38.52,38.53,38.51,38.53,129014.0,29.8506,29.8584,29.8429,29.8584,129014.0
2017-03-10 13:40:00,38.52,38.54,38.51,38.54,153167.0,29.8506,29.8661,29.8429,29.8661,153167.0
2017-03-10 13:50:00,38.54,38.56,38.53,38.54,111094.0,29.8661,29.8816,29.8584,29.8661,111094.0
2017-03-10 14:00:00,38.54,38.55,38.54,38.54,85990.0,29.8661,29.8738,29.8661,29.8661,85990.0
2017-03-10 14:10:00,38.55,38.58,38.54,38.57,139459.0,29.8738,29.8971,29.8661,29.8893,139459.0
2017-03-10 14:20:00,38.57,38.58,38.57,38.58,168248.0,29.8893,29.8971,29.8893,29.8971,168248.0
2017-03-10 14:30:00,38.58,38.6,38.57,38.59,237619.0,29.8971,29.9126,29.8893,29.9048,237619.0
2017-03-10 14:40:00,38.59,38.61,38.59,38.6,326984.0,29.9048,29.9203,29.9048,29.9126,326984.0
2017-03-10 14:50:00,38.59,38.61,38.58,38.6,280447.0,29.9048,29.9203,29.8971,29.9126,280447.0
2017-03-10 15:00:00,38.6,38.63,38.6,38.63,112936.0,29.9126,29.9358,29.9126,29.9358,112936.0
2017-03-10 15:10:00,38.63,38.64,38.62,38.64,268164.0,29.9358,29.9436,29.9281,29.9436,268164.0
2017-03-10 15:20:00,38.64,38.65,38.63,38.65,121799.0,29.9436,29.9513,29.9358,29.9513,121799.0
2017-03-10 15:30:00,38.65,38.65,38.63,38.63,197966.0,29.9513,29.9513,29.9358,29.9358,197966.0
2017-03-10 15:40:00,38.64,38.64,38.62,38.63,594451.0,29.9436,29.9436,29.9281,29.9358,594451.0
2017-03-10 15:50:00,38.64,38.66,38.62,38.63,468198.0,29.9436,29.9591,29.9281,29.9358,468198.0
2017-03-13 09:30:00,38.7,38.77,38.7,38.76,234719.0,29.9901,30.0443,29.9901,30.0366,234719.0
2017-03-13 09:40:00,38.75,38.77,38.74,38.77,91126.0,30.0288,30.0443,30.0211,30.0443,91126.0
2017-03-13 09:50:00,38.76,38.77,38.75,38.75,76380.0,30.0366,30.0443,30.0288,30.0288,76380.0
2017-03-13 10:00:00,38.76,38.78,38.75,38.76,1015297.0,30.0366,30.0521,30.0288,30.0366,1015297.0
2017-03-13 10:10:00,38.76,38.79,38.75,38.78,298764.0,30.0366,30.0598,30.0288,30.0521,298764.0
2017-03-13 10:20:00,38.77,38.79,38.76,38.77,211258.0,30.0443,30.0598,30.0366,30.0443,211258.0
2017-03-13 10:30:00,38.78,38.79,38.76,38.79,379683.0,30.0521,30.0598,30.0366,30.0598,379683.0
2017-03-13 10:40:00,38.79,38.79,38.77,38.78,219327.0,30.0598,30.0598,30.0443,30.0521,219327.0
2017-03-13 10:50:00,38.78,38.78,38.76,38.77,117476.0,30.0521,30.0521,30.0366,30.0443,117476.0
2017-03-13 11:00:00,38.77,38.78,38.76,38.77,132797.0,30.0443,30.0521,30.0366,30.0443,132797.0
2017-03-13 11:10:00,38.77,38.78,38.75,38.77,628561.0,30.0443,30.0521,30.0288,30.0443,628561.0
2017-03-13 11:20:00,38.77,38.77,38.75,38.77,385971.0,30.0443,30.0443,30.0288,30.0443,385971.0
2017-03-13 11:30:00,38.76,38.8,38.76,38.8,143539.0,30.0366,30.0676,30.0366,30.0676,143539.0
2017-03-13 11:40:00,38.8,38.81,38.78,38.79,99782.0,30.0676,30.0753,30.0521,30.0598,99782.0
2017-03-13 11:50:00,38.79,38.8,38.78,38.79,115765.0,30.0598,30.0676,30.0521,30.0598,115765.0
2017-03-13 12:00:00,38.79,38.81,38.78,38.79,97314.0,30.0598,30.0753,30.0521,30.0598,97314.0
2017-03-13 12:10:00,38.78,38.79,38.77,38.77,51024.0,30.0521,30.0598,30.0443,30.0443,51024.0
2017-03-13 12:20:00,38.78,38.79,38.77,38.78,61712.0,30.0521,30.0598,30.0443,30.0521,61712.0
2017-03-13 12:30:00,38.77,38.78,38.76,38.77,97587.0,30.0443,30.0521,30.0366,30.0443,97587.0
2017-03-13 12:40:00,38.77,38.78,38.76,38.78,125219.0,30.0443,30.0521,30.0366,30.0521,125219.0
2017-03-13 12:50:00,38.78,38.78,38.76,38.76,63166.0,30.0521,30.0521,30.0366,30.0366,63166.0
2017-03-13 13:00:00,38.77,38.77,38.76,38.77,47500.0,30.0443,30.0443,30.0366,30.0443,47500.0
2017-03-13 13:10:00,38.77,38.77,38.75,38.76,71427.0,30.0443,30.0443,30.0288,30.0366,71427.0
2017-03-13 13:20:00,38.75,38.77,38.75,38.76,110614.0,30.0288,30.0443,30.0288,30.0366,110614.0
2017-03-13 13:30:00,38.76,38.76,38.75,38.76,35316.0,30.0366,30.0366,30.0288,30.0366,35316.0
2017-03-13 13:40:00,38.76,38.77,38.76,38.77,116928.0,30.0366,30.0443,30.0366,30.0443,116928.0
2017-03-13 13:50:00,38.77,38.77,38.75,38.75,211481.0,30.0443,30.0443,30.0288,30.0288,211481.0
2017-03-13 14:00:00,38.76,38.77,38.74,38.75,142203.0,30.0366,30.0443,30.0211,30.0288,142203.0
2017-03-13 14:10:00,38.74,38.76,38.74,38.76,55415.0,30.0211,30.0366,30.0211,30.0366,55415.0
2017-03-13 14:20:00,38.76,38.77,38.75,38.76,102404.0,30.0366,30.0443,30.0288,30.0366,102404.0
2017-03-13 14:30:00,38.77,38.78,38.76,38.77,89127.0,30.0443,30.0521,30.0366,30.0443,89127.0
2017-03-13 14:40:00,38.78,38.78,38.76,38.77,135546.0,30.0521,30.0521,30.0366,30.0443,135546.0
2017-03-13 14:50:00,38.77,38.78,38.76,38.77,111653.0,30.0443,30.0521,30.0366,30.0443,111653.0
2017-03-13 15:00:00,38.77,38.78,38.77,38.78,218546.0,30.0443,30.0521,30.0443,30.0521,218546.0
2017-03-13 15:10:00,38.78,38.78,38.77,38.77,180689.0,30.0521,30.0521,30.0443,30.0443,180689.0
2017-03-13 15:20:00,38.77,38.78,38.77,38.78,158073.0,30.0443,30.0521,30.0443,30.0521,158073.0
2017-03-13 15:30:00,38.77,38.78,38.77,38.77,324141.0,30.0443,30.0521,30.0443,30.0443,324141.0
2017-03-13 15:40:00,38.77,38.81,38.77,38.81,351265.0,30.0443,30.0753,30.0443,30.0753,351265.0
2017-03-13 15:50:00,38.81,38.82,38.8,38.8,370848.0,30.0753,30.0831,30.0676,30.0676,370848.0
2017-03-14 09:30:00,38.54,38.57,38.52,38.56,102004.0,29.8661,29.8893,29.8506,29.8816,102004.0
2017-03-14 09:40:00,38.57,38.57,38.52,38.53,88651.0,29.8893,29.8893,29.8506,29.8584,88651.0
2017-03-14 09:50:00,38.53,38.54,38.48,38.5,151531.0,29.8584,29.8661,29.8196,29.8351,151531.0
2017-03-14 10:00:00,38.5,38.52,38.48,38.51,224528.0,29.8351,29.8506,29.8196,29.8429,224528.0
2017-03-14 10:10:00,38.51,38.52,38.48,38.48,94655.0,29.8429,29.8506,29.8196,29.8196,94655.0
2017-03-14 10:20:00,38.48,38.5,38.47,38.5,178037.0,29.8196,29.8351,29.8119,29.8351,178037.0
2017-03-14 10:30:00,38.49,38.51,38.48,38.5,66584.0,29.8274,29.8429,29.8196,29.8351,66584.0
2017-03-14 10:40:00,38.49,38.5,38.46,38.47,98421.0,29.8274,29.8351,29.8041,29.8119,98421.0
2017-03-14 10:50:00,38.48,38.52,38.47,38.52,197374.0,29.8196,29.8506,29.8119,29.8506,197374.0
2017-03-14 11:00:00,38.52,38.53,38.5,38.51,67727.0,29.8506,29.8584,29.8351,29.8429,67727.0
2017-03-14 11:10:00,38.52,38.56,38.49,38.55,270351.0,29.8506,29.8816,29.8274,29.8738,270351.0
2017-03-14 11:20:00,38.55,38.56,38.52,38.55,144394.0,29.8738,29.8816,29.8506,29.8738,144394.0
2017-03-14 11:30:00,38.54,38.56,38.53,38.55,105979.0,29.8661,29.8816,29.8584,29.8738,105979.0
2017-03-14 11:40:00,38.55,38.56,38.54,38.55,75914.0,29.8738,29.8816,29.8661,29.8738,75914.0
2017-03-14 11:50:00,38.56,38.58,38.54,38.57,874464.0,29.8816,29.8971,29.8661,29.8893,874464.0
2017-03-14 12:00:00,38.57,38.57,38.53,38.53,96464.0,29.8893,29.8893,29.8584,29.8584,96464.0
2017-03-14 12:10:00,38.54,38.55,38.52,38.53,104640.0,29.8661,29.8738,29.8506,29.8584,104640.0
2017-03-14 12:20:00,38.54,38.55,38.52,38.54,75577.0,29.8661,29.8738,29.8506,29.8661,75577.0
2017-03-14 12:30:00,38.54,38.55,38.53,38.54,162654.0,29.8661,29.8738,29.8584,29.8661,162654.0
2017-03-14 12:40:00,38.55,38.55,38.53,38.54,157444.0,29.8738,29.8738,29.8584,29.8661,157444.0
2017-03-14 12:50:00,38.55,38.55,38.52,38.53,56865.0,29.8738,29.8738,29.8506,29.8584,56865.0
2017-03-14 13:00:00,38.52,38.53,38.5,38.51,46345.0,29.8506,29.8584,29.8351,29.8429,46345.0
2017-03-14 13:10:00,38.51,38.54,38.49,38.52,142070.0,29.8429,29.8661,29.8274,29.8506,142070.0
2017-03-14 13:20:00,38.52,38.54,38.51,38.54,98300.0,29.8506,29.8661,29.8429,29.8661,98300.0
2017-03-14 13:30:00,38.54,38.54,38.51,38.53,72194.0,29.8661,29.8661,29.8429,29.8584,72194.0
2017-03-14 13:40:00,38.53,38.53,38.52,38.53,40826.0,29.8584,29.8584,29.8506,29.8584,40826.0
2017-03-14 13:50:00,38.52,38.53,38.5,38.51,34476.0,29.8506,29.8584,29.8351,29.8429,34476.0
2017-03-14 14:00:00,38.51,38.51,38.49,38.51,86495.0,29.8429,29.8429,29.8274,29.8429,86495.0
2017-03-14 14:10:00,38.51,38.51,38.49,38.49,103318.0,29.8429,29.8429,29.8274,29.8274,103318.0
2017-03-14 14:20:00,38.5,38.52,38.49,38.52,81498.0,29.8351,29.8506,29.8274,29.8506,81498.0
2017-03-14 14:30:00,38.52,38.53,38.51,38.52,156607.0,29.8506,29.8584,29.8429,29.8506,156607.0
2017-03-14 14:40:00,38.53,38.53,38.48,38.49,181299.0,29.8584,29.8584,29.8196,29.8274,181299.0
2017-03-14 14:50:00,38.49,38.5,38.47,38.5,89822.0,29.8274,29.8351,29.8119,29.8351,89822.0
2017-03-14 15:00:00,38.5,38.51,38.49,38.5,148086.0,29.8351,29.8429,29.8274,29.8351,148086.0
2017-03-14 15:10:00,38.49,38.5,38.49,38.49,118639.0,29.8274,29.8351,29.8274,29.8274,118639.0
2017-03-14 15:20:00,38.5,38.52,38.49,38.51,86094.0,29.8351,29.8506,29.8274,29.8429,86094.0
2017-03-14 15:30:00,38.52,38.52,38.51,38.52,72950.0,29.8506,29.8506,29.8429,29.8506,72950.0
2017-03-14 15:40:00,38.51,38.52,38.49,38.5,185936.0,29.8429,29.8506,29.8274,29.8351,185936.0
2017-03-14 15:50:00,38.51,38.52,38.5,38.51,160046.0,29.8429,29.8506,29.8351,29.8429,160046.0
2017-03-15 09:30:00,38.62,38.63,38.58,38.62,202581.0,29.9281,29.9358,29.8971,29.9281,202581.0
2017-03-15 09:40:00,38.61,38.63,38.6,38.63,183902.0,29.9203,29.9358,29.9126,29.9358,183902.0
2017-03-15 09:50:00,38.64,38.64,38.61,38.63,84049.0,29.9436,29.9436,29.9203,29.9358,84049.0
2017-03-15 10:00:00,38.63,38.64,38.6,38.62,346884.0,29.9358,29.9436,29.9126,29.9281,346884.0
2017-03-15 10:10:00,38.62,38.63,38.6,38.62,158545.0,29.9281,29.9358,29.9126,29.9281,158545.0
2017-03-15 10:20:00,38.62,38.67,38.61,38.66,146170.0,29.9281,29.9668,29.9203,29.9591,146170.0
2017-03-15 10:30:00,38.67,38.68,38.65,38.66,145438.0,29.9668,29.9746,29.9513,29.9591,145438.0
2017-03-15 10:40:00,38.66,38.67,38.64,38.66,148922.0,29.9591,29.9668,29.9436,29.9591,148922.0
2017-03-15 10:50:00,38.66,38.67,38.64,38.66,331901.0,29.9591,29.9668,29.9436,29.9591,331901.0
2017-03-15 11:00:00,38.65,38.68,38.65,38.67,387697.0,29.9513,29.9746,29.9513,29.9668,387697.0
2017-03-15 11:10:00,38.67,38.68,38.66,38.67,283864.0,29.9668,29.9746,29.9591,29.9668,283864.0
2017-03-15 11:20:00,38.68,38.69,38.67,38.68,310702.0,29.9746,29.9823,29.9668,29.9746,310702.0
2017-03-15 11:30:00,38.68,38.7,38.67,38.69,361931.0,29.9746,29.9901,29.9668,29.9823,361931.0
2017-03-15 11:40:00,38.69,38.69,38.67,38.69,310530.0,29.9823,29.9823,29.9668,29.9823,310530.0
2017-03-15 11:50:00,38.68,38.69,38.67,38.67,431439.0,29.9746,29.9823,29.9668,29.9668,431439.0
2017-03-15 12:00:00,38.68,38.69,38.67,38.69,349241.0,29.9746,29.9823,29.9668,29.9823,349241.0
2017-03-15 12:10:00,38.69,38.69,38.67,38.68,406725.0,29.9823,29.9823,29.9668,29.9746,406725.0
2017-03-15 12:20:00,38.69,38.7,38.67,38.68,356074.0,29.9823,29.9901,29.9668,29.9746,356074.0
2017-03-15 12:30:00,38.68,38.72,38.68,38.71,152946.0,29.9746,30.0056,29.9746,29.9978,152946.0
2017-03-15 12:40:00,38.72,38.72,38.7,38.72,141497.0,30.0056,30.0056,29.9901,30.0056,141497.0
2017-03-15 12:50:00,38.71,38.73,38.7,38.72,343196.0,29.9978,30.0133,29.9901,30.0056,343196.0
2017-03-15 13:00:00,38.71,38.73,38.7,38.7,43947.0,29.9978,30.0133,29.9901,29.9901,43947.0
2017-03-15 13:10:00,38.7,38.71,38.69,38.7,88848.0,29.9901,29.9978,29.9823,29.9901,88848.0
2017-03-15 13:20:00,38.7,38.7,38.69,38.7,60012.0,29.9901,29.9901,29.9823,29.9901,60012.0
2017-03-15 13:30:00,38.69,38.71,38.69,38.71,125041.0,29.9823,29.9978,29.9823,29.9978,125041.0
2017-03-15 13:40:00,38.71,38.72,38.7,38.71,104169.0,29.9978,30.0056,29.9901,29.9978,104169.0
2017-03-15 13:50:00,38.71,38.71,38.67,38.68,146204.0,29.9978,29.9978,29.9668,29.9746,146204.0
2017-03-15 14:00:00,38.68,38.98,38.67,38.89,701344.0,29.9746,30.2071,29.9668,30.1373,701344.0
2017-03-15 14:10:00,38.89,38.93,38.87,38.89,370452.0,30.1373,30.1683,30.1218,30.1373,370452.0
2017-03-15 14:20:00,38.9,38.96,38.89,38.93,148681.0,30.1451,30.1916,30.1373,30.1683,148681.0
2017-03-15 14:30:00,38.93,38.95,38.87,38.95,157413.0,30.1683,30.1838,30.1218,30.1838,157413.0
2017-03-15 14:40:00,38.94,39.07,38.93,39.05,338317.0,30.1761,30.2768,30.1683,30.2613,338317.0
2017-03-15 14:50:00,39.04,39.08,39.02,39.05,198594.0,30.2536,30.2846,30.2381,30.2613,198594.0
2017-03-15 15:00:00,39.05,39.1,39.03,39.05,196652.0,30.2613,30.3001,30.2458,30.2613,196652.0
2017-03-15 15:10:00,39.05,39.07,39.02,39.06,335930.0,30.2613,30.2768,30.2381,30.2691,335930.0
2017-03-15 15:20:00,39.05,39.06,39.02,39.04,118701.0,30.2613,30.2691,30.2381,30.2536,118701.0
2017-03-15 15:30:00,39.05,39.11,39.04,39.1,272276.0,30.2613,30.3078,30.2536,30.3001,272276.0
2017-03-15 15:40:00,39.1,39.12,39.07,39.08,323330.0,30.3001,30.3156,30.2768,30.2846,323330.0
2017-03-15 15:50:00,39.08,39.13,39.07,39.11,514379.0,30.2846,30.3233,30.2768,30.3078,514379.0
2017-03-16 09:30:00,39.31,39.33,39.28,39.3,426844.0,30.4628,30.4783,30.4396,30.4551,426844.0
2017-03-16 09:40:00,39.3,39.32,39.29,39.31,3427045.0,30.4551,30.4706,30.4473,30.4628,3427045.0
2017-03-16 09:50:00,39.31,39.32,39.28,39.3,263427.0,30.4628,30.4706,30.4396,30.4551,263427.0
2017-03-16 10:00:00,39.31,39.34,39.3,39.32,982412.0,30.4628,30.4861,30.4551,30.4706,982412.0
2017-03-16 10:10:00,39.32,39.32,39.27,39.27,233711.0,30.4706,30.4706,30.4318,30.4318,233711.0
2017-03-16 10:20:00,39.27,39.3,39.26,39.3,204846.0,30.4318,30.4551,30.4241,30.4551,204846.0
2017-03-16 10:30:00,39.29,39.32,39.28,39.28,99432.0,30.4473,30.4706,30.4396,30.4396,99432.0
2017-03-16 10:40:00,39.29,39.32,39.27,39.3,245749.0,30.4473,30.4706,30.4318,30.4551,245749.0
2017-03-16 10:50:00,39.3,39.31,39.27,39.29,142035.0,30.4551,30.4628,30.4318,30.4473,142035.0
2017-03-16 11:00:00,39.29,39.3,39.25,39.27,172459.0,30.4473,30.4551,30.4163,30.4318,172459.0
2017-03-16 11:10:00,39.27,39.28,39.25,39.26,406315.0,30.4318,30.4396,30.4163,30.4241,406315.0
2017-03-16 11:20:00,39.26,39.26,39.22,39.23,367696.0,30.4241,30.4241,30.3931,30.4008,367696.0
2017-03-16 11:30:00,39.22,39.24,39.21,39.22,204654.0,30.3931,30.4086,30.3853,30.3931,204654.0
2017-03-16 11:40:00,39.23,39.27,39.22,39.26,177577.0,30.4008,30.4318,30.3931,30.4241,177577.0
2017-03-16 11:50:00,39.26,39.29,39.25,39.29,169432.0,30.4241,30.4473,30.4163,30.4473,169432.0
2017-03-16 12:00:00,39.29,39.29,39.25,39.26,123290.0,30.4473,30.4473,30.4163,30.4241,123290.0
2017-03-16 12:10:00,39.25,39.27,39.25,39.26,137497.0,30.4163,30.4318,30.4163,30.4241,137497.0
2017-03-16 12:20:00,39.27,39.31,39.26,39.3,304255.0,30.4318,30.4628,30.4241,30.4551,304255.0
2017-03-16 12:30:00,39.3,39.32,39.3,39.3,187592.0,30.4551,30.4706,30.4551,30.4551,187592.0
2017-03-16 12:40:00,39.3,39.32,39.3,39.31,88390.0,30.4551,30.4706,30.4551,30.4628,88390.0
2017-03-16 12:50:00,39.31,39.32,39.3,39.3,88139.0,30.4628,30.4706,30.4551,30.4551,88139.0
2017-03-16 13:00:00,39.3,39.31,39.28,39.29,164175.0,30.4551,30.4628,30.4396,30.4473,164175.0
2017-03-16 13:10:00,39.29,39.3,39.28,39.3,142945.0,30.4473,30.4551,30.4396,30.4551,142945.0
2017-03-16 13:20:00,39.29,39.3,39.27,39.27,93445.0,30.4473,30.4551,30.4318,30.4318,93445.0
2017-03-16 13:30:00,39.27,39.29,39.27,39.27,627852.0,30.4318,30.4473,30.4318,30.4318,627852.0
2017-03-16 13:40:00,39.27,39.29,39.26,39.27,151391.0,30.4318,30.4473,30.4241,30.4318,151391.0
2017-03-16 13:50:00,39.27,39.28,39.25,39.25,187614.0,30.4318,30.4396,30.4163,30.4163,187614.0
2017-03-16 14:00:00,39.26,39.28,39.25,39.27,95357.0,30.4241,30.4396,30.4163,30.4318,95357.0
2017-03-16 14:10:00,39.28,39.28,39.24,39.25,194958.0,30.4396,30.4396,30.4086,30.4163,194958.0
2017-03-16 14:20:00,39.24,39.25,39.24,39.25,62023.0,30.4086,30.4163,30.4086,30.4163,62023.0
2017-03-16 14:30:00,39.25,39.26,39.24,39.26,158856.0,30.4163,30.4241,30.4086,30.4241,158856.0
2017-03-16 14:40:00,39.26,39.28,39.23,39.25,359091.0,30.4241,30.4396,30.4008,30.4163,359091.0
2017-03-16 14:50:00,39.25,39.27,39.24,39.26,240518.0,30.4163,30.4318,30.4086,30.4241,240518.0
2017-03-16 15:00:00,39.26,39.27,39.23,39.25,477542.0,30.4241,30.4318,30.4008,30.4163,477542.0
2017-03-16 15:10:00,39.26,39.28,39.24,39.27,866556.0,30.4241,30.4396,30.4086,30.4318,866556.0
2017-03-16 15:20:00,39.27,39.3,39.26,39.29,415835.0,30.4318,30.4551,30.4241,30.4473,415835.0
2017-03-16 15:30:00,39.29,39.3,39.27,39.3,183659.0,30.4473,30.4551,30.4318,30.4551,183659.0
2017-03-16 15:40:00,39.3,39.31,39.29,39.3,204092.0,30.4551,30.4628,30.4473,30.4551,204092.0
2017-03-16 15:50:00,39.3,39.31,39.28,39.28,414217.0,30.4551,30.4628,30.4396,30.4396,414217.0
2017-03-17 09:30:00,39.35,39.36,39.34,39.35,1364675.0,30.4938,30.5015,30.4861,30.4938,1364675.0
2017-03-17 09:40:00,39.34,39.37,39.34,39.36,182807.0,30.4861,30.5093,30.4861,30.5015,182807.0
2017-03-17 09:50:00,39.37,39.37,39.35,39.35,37130.0,30.5093,30.5093,30.4938,30.4938,37130.0
2017-03-17 10:00:00,39.35,39.38,39.34,39.36,265501.0,30.4938,30.517,30.4861,30.5015,265501.0
2017-03-17 10:10:00,39.36,39.37,39.34,39.35,140724.0,30.5015,30.5093,30.4861,30.4938,140724.0
2017-03-17 10:20:00,39.35,39.36,39.32,39.36,74865.0,30.4938,30.5015,30.4706,30.5015,74865.0
2017-03-17 10:30:00,39.36,39.36,39.31,39.32,158976.0,30.5015,30.5015,30.4628,30.4706,158976.0
2017-03-17 10:40:00,39.32,39.34,39.31,39.32,168858.0,30.4706,30.4861,30.4628,30.4706,168858.0
2017-03-17 10:50:00,39.33,39.33,39.31,39.32,146301.0,30.4783,30.4783,30.4628,30.4706,146301.0
2017-03-17 11:00:00,39.32,39.32,39.28,39.3,145164.0,30.4706,30.4706,30.4396,30.4551,145164.0
2017-03-17 11:10:00,39.29,39.3,39.28,39.29,82847.0,30.4473,30.4551,30.4396,30.4473,82847.0
2017-03-17 11:20:00,39.3,39.32,39.29,39.3,145155.0,30.4551,30.4706,30.4473,30.4551,145155.0
2017-03-17 11:30:00,39.3,39.3,39.27,39.28,72669.0,30.4551,30.4551,30.4318,30.4396,72669.0
2017-03-17 11:40:00,39.28,39.31,39.28,39.3,97860.0,30.4396,30.4628,30.4396,30.4551,97860.0
2017-03-17 11:50:00,39.29,39.31,39.29,39.31,132435.0,30.4473,30.4628,30.4473,30.4628,132435.0
2017-03-17 12:00:00,39.31,39.33,39.31,39.33,92484.0,30.4628,30.4783,30.4628,30.4783,92484.0
2017-03-17 12:10:00,39.33,39.34,39.32,39.33,50252.0,30.4783,30.4861,30.4706,30.4783,50252.0
2017-03-17 12:20:00,39.34,39.35,39.32,39.34,559947.0,30.4861,30.4938,30.4706,30.4861,559947.0
2017-03-17 12:30:00,39.34,39.37,39.33,39.36,248147.0,30.4861,30.5093,30.4783,30.5015,248147.0
2017-03-17 12:40:00,39.37,39.37,39.35,39.37,121606.0,30.5093,30.5093,30.4938,30.5093,121606.0
2017-03-17 12:50:00,39.36,39.38,39.35,39.36,178858.0,30.5015,30.517,30.4938,30.5015,178858.0
2017-03-17 13:00:00,39.37,39.38,39.36,39.38,134007.0,30.5093,30.517,30.5015,30.517,134007.0
2017-03-17 13:10:00,39.38,39.4,39.37,39.4,93199.0,30.517,30.5325,30.5093,30.5325,93199.0
2017-03-17 13:20:00,39.4,39.42,39.39,39.41,73146.0,30.5325,30.548,30.5248,30.5403,73146.0
2017-03-17 13:30:00,39.41,39.42,39.4,39.41,113012.0,30.5403,30.548,30.5325,30.5403,113012.0
2017-03-17 13:40:00,39.41,39.41,39.39,39.4,74643.0,30.5403,30.5403,30.5248,30.5325,74643.0
2017-03-17 13:50:00,39.39,39.4,39.39,39.4,40898.0,30.5248,30.5325,30.5248,30.5325,40898.0
2017-03-17 14:00:00,39.4,39.42,39.39,39.41,373272.0,30.5325,30.548,30.5248,30.5403,373272.0
2017-03-17 14:10:00,39.41,39.44,39.41,39.43,180485.0,30.5403,30.5635,30.5403,30.5558,180485.0
2017-03-17 14:20:00,39.42,39.43,39.41,39.41,195831.0,30.548,30.5558,30.5403,30.5403,195831.0
2017-03-17 14:30:00,39.41,39.42,39.4,39.4,165590.0,30.5403,30.548,30.5325,30.5325,165590.0
2017-03-17 14:40:00,39.4,39.41,39.4,39.41,63168.0,30.5325,30.5403,30.5325,30.5403,63168.0
2017-03-17 14:50:00,39.41,39.41,39.38,39.39,108861.0,30.5403,30.5403,30.517,30.5248,108861.0
2017-03-17 15:00:00,39.39,39.4,39.38,39.4,94352.0,30.5248,30.5325,30.517,30.5325,94352.0
2017-03-17 15:10:00,39.4,39.4,39.38,39.39,165160.0,30.5325,30.5325,30.517,30.5248,165160.0
2017-03-17 15:20:00,39.39,39.39,39.37,39.38,173971.0,30.5248,30.5248,30.5093,30.517,173971.0
2017-03-17 15:30:00,39.39,39.39,39.36,39.38,333047.0,30.5248,30.5248,30.5015,30.517,333047.0
2017-03-17 15:40:00,39.37,39.38,39.36,39.37,207032.0,30.5093,30.517,30.5015,30.5093,207032.0
2017-03-17 15:50:00,39.37,39.38,39.34,39.34,769047.0,30.5093,30.517,30.4861,30.4861,769047.0
2017-03-20 09:30:00,39.35,39.35,39.31,39.33,176959.0,30.4938,30.4938,30.4628,30.4783,176959.0
2017-03-20 09:40:00,39.33,39.35,39.33,39.35,85139.0,30.4783,30.4938,30.4783,30.4938,85139.0
2017-03-20 09:50:00,39.34,39.36,39.33,39.34,251440.0,30.4861,30.5015,30.4783,30.4861,251440.0
2017-03-20 10:00:00,39.33,39.36,39.33,39.36,568144.0,30.4783,30.5015,30.4783,30.5015,568144.0
2017-03-20 10:10:00,39.36,39.42,39.36,39.42,1134547.0,30.5015,30.548,30.5015,30.548,1134547.0
2017-03-20 10:20:00,39.42,39.43,39.41,39.42,158181.0,30.548,30.5558,30.5403,30.548,158181.0
2017-03-20 10:30:00,39.42,39.42,39.39,39.4,159667.0,30.548,30.548,30.5248,30.5325,159667.0
2017-03-20 10:40:00,39.4,39.42,39.39,39.41,163097.0,30.5325,30.548,30.5248,30.5403,163097.0
2017-03-20 10:50:00,39.41,39.44,39.41,39.42,114490.0,30.5403,30.5635,30.5403,30.548,114490.0
2017-03-20 11:00:00,39.42,39.43,39.4,39.41,189886.0,30.548,30.5558,30.5325,30.5403,189886.0
2017-03-20 11:10:00,39.41,39.42,39.39,39.39,144527.0,30.5403,30.548,30.5248,30.5248,144527.0
2017-03-20 11:20:00,39.39,39.4,39.37,39.39,141176.0,30.5248,30.5325,30.5093,30.5248,141176.0
2017-03-20 11:30:00,39.38,39.38,39.36,39.37,125617.0,30.517,30.517,30.5015,30.5093,125617.0
2017-03-20 11:40:00,39.37,39.4,39.36,39.4,144518.0,30.5093,30.5325,30.5015,30.5325,144518.0
2017-03-20 11:50:00,39.4,39.42,39.39,39.41,80164.0,30.5325,30.548,30.5248,30.5403,80164.0
2017-03-20 12:00:00,39.4,39.41,39.38,39.38,56586.0,30.5325,30.5403,30.517,30.517,56586.0
2017-03-20 12:10:00,39.39,39.4,39.34,39.34,98161.0,30.5248,30.5325,30.4861,30.4861,98161.0
2017-03-20 12:20:00,39.35,39.36,39.33,39.34,103605.0,30.4938,30.5015,30.4783,30.4861,103605.0
2017-03-20 12:30:00,39.34,39.36,39.32,39.34,83402.0,30.4861,30.5015,30.4706,30.4861,83402.0
2017-03-20 12:40:00,39.34,39.35,39.31,39.33,336390.0,30.4861,30.4938,30.4628,30.4783,336390.0
2017-03-20 12:50:00,39.33,39.34,39.32,39.33,39666.0,30.4783,30.4861,30.4706,30.4783,39666.0
2017-03-20 13:00:00,39.34,39.34,39.32,39.33,61645.0,30.4861,30.4861,30.4706,30.4783,61645.0
2017-03-20 13:10:00,39.33,39.34,39.32,39.34,55107.0,30.4783,30.4861,30.4706,30.4861,55107.0
2017-03-20 13:20:00,39.34,39.34,39.32,39.33,41295.0,30.4861,30.4861,30.4706,30.4783,41295.0
2017-03-20 13:30:00,39.32,39.33,39.3,39.3,52837.0,30.4706,30.4783,30.4551,30.4551,52837.0
2017-03-20 13:40:00,39.3,39.3,39.25,39.26,86101.0,30.4551,30.4551,30.4163,30.4241,86101.0
2017-03-20 13:50:00,39.26,39.27,39.24,39.27,62975.0,30.4241,30.4318,30.4086,30.4318,62975.0
2017-03-20 14:00:00,39.27,39.28,39.26,39.27,95845.0,30.4318,30.4396,30.4241,30.4318,95845.0
2017-03-20 14:10:00,39.28,39.29,39.27,39.29,126149.0,30.4396,30.4473,30.4318,30.4473,126149.0
2017-03-20 14:20:00,39.29,39.3,39.28,39.29,46375.0,30.4473,30.4551,30.4396,30.4473,46375.0
2017-03-20 14:30:00,39.3,39.31,39.27,39.28,74138.0,30.4551,30.4628,30.4318,30.4396,74138.0
2017-03-20 14:40:00,39.28,39.29,39.26,39.27,112889.0,30.4396,30.4473,30.4241,30.4318,112889.0
2017-03-20 14:50:00,39.27,39.29,39.26,39.29,244248.0,30.4318,30.4473,30.4241,30.4473,244248.0
2017-03-20 15:00:00,39.29,39.3,39.28,39.3,96427.0,30.4473,30.4551,30.4396,30.4551,96427.0
2017-03-20 15:10:00,39.3,39.32,39.29,39.32,96671.0,30.4551,30.4706,30.4473,30.4706,96671.0
2017-03-20 15:20:00,39.31,39.34,39.31,39.33,109893.0,30.4628,30.4861,30.4628,30.4783,109893.0
2017-03-20 15:30:00,39.33,39.36,39.33,39.35,208205.0,30.4783,30.5015,30.4783,30.4938,208205.0
2017-03-20 15:40:00,39.36,39.36,39.33,39.34,164587.0,30.5015,30.5015,30.4783,30.4861,164587.0
2017-03-20 15:50:00,39.34,39.35,39.31,39.32,297194.0,30.4861,30.4938,30.4628,30.4706,297194.0
2017-03-21 09:30:00,39.6,39.64,39.58,39.63,334678.0,30.6875,30.7185,30.672,30.7108,334678.0
2017-03-21 09:40:00,39.63,39.63,39.59,39.59,68635.0,30.7108,30.7108,30.6798,30.6798,68635.0
2017-03-21 09:50:00,39.59,39.61,39.59,39.61,66610.0,30.6798,30.6953,30.6798,30.6953,66610.0
2017-03-21 10:00:00,39.61,39.61,39.56,39.57,111887.0,30.6953,30.6953,30.6565,30.6643,111887.0
2017-03-21 10:10:00,39.57,39.58,39.54,39.55,157320.0,30.6643,30.672,30.641,30.6488,157320.0
2017-03-21 10:20:00,39.56,39.57,39.5,39.51,83262.0,30.6565,30.6643,30.61,30.6178,83262.0
2017-03-21 10:30:00,39.51,39.52,39.49,39.51,242918.0,30.6178,30.6255,30.6023,30.6178,242918.0
2017-03-21 10:40:00,39.51,39.54,39.5,39.51,140233.0,30.6178,30.641,30.61,30.6178,140233.0
2017-03-21 10:50:00,39.51,39.52,39.43,39.44,173350.0,30.6178,30.6255,30.5558,30.5635,173350.0
2017-03-21 11:00:00,39.45,39.46,39.34,39.36,164520.0,30.5713,30.579,30.4861,30.5015,164520.0
2017-03-21 11:10:00,39.37,39.39,39.28,39.29,202963.0,30.5093,30.5248,30.4396,30.4473,202963.0
2017-03-21 11:20:00,39.27,39.32,39.27,39.29,207337.0,30.4318,30.4706,30.4318,30.4473,207337.0
2017-03-21 11:30:00,39.3,39.31,39.18,39.23,540088.0,30.4551,30.4628,30.3621,30.4008,540088.0
2017-03-21 11:40:00,39.24,39.27,39.21,39.26,430283.0,30.4086,30.4318,30.3853,30.4241,430283.0
2017-03-21 11:50:00,39.25,39.28,39.23,39.28,728326.0,30.4163,30.4396,30.4008,30.4396,728326.0
2017-03-21 12:00:00,39.27,39.3,39.25,39.29,185192.0,30.4318,30.4551,30.4163,30.4473,185192.0
2017-03-21 12:10:00,39.29,39.29,39.24,39.25,163690.0,30.4473,30.4473,30.4086,30.4163,163690.0
2017-03-21 12:20:00,39.25,39.28,39.23,39.26,90477.0,30.4163,30.4396,30.4008,30.4241,90477.0
2017-03-21 12:30:00,39.26,39.28,39.24,39.26,202547.0,30.4241,30.4396,30.4086,30.4241,202547.0
2017-03-21 12:40:00,39.26,39.27,39.22,39.23,176602.0,30.4241,30.4318,30.3931,30.4008,176602.0
2017-03-21 12:50:00,39.23,39.27,39.22,39.24,169230.0,30.4008,30.4318,30.3931,30.4086,169230.0
2017-03-21 13:00:00,39.24,39.25,39.22,39.23,100432.0,30.4086,30.4163,30.3931,30.4008,100432.0
2017-03-21 13:10:00,39.23,39.25,39.21,39.23,274155.0,30.4008,30.4163,30.3853,30.4008,274155.0
2017-03-21 13:20:00,39.23,39.23,39.18,39.22,290497.0,30.4008,30.4008,30.3621,30.3931,290497.0
2017-03-21 13:30:00,39.22,39.23,39.2,39.21,160034.0,30.3931,30.4008,30.3776,30.3853,160034.0
2017-03-21 13:40:00,39.2,39.21,39.16,39.18,197144.0,30.3776,30.3853,30.3466,30.3621,197144.0
2017-03-21 13:50:00,39.17,39.18,39.11,39.11,225927.0,30.3543,30.3621,30.3078,30.3078,225927.0
2017-03-21 14:00:00,39.12,39.14,39.09,39.14,93213.0,30.3156,30.3311,30.2923,30.3311,93213.0
2017-03-21 14:10:00,39.14,39.17,39.11,39.17,84027.0,30.3311,30.3543,30.3078,30.3543,84027.0
2017-03-21 14:20:00,39.16,39.17,39.13,39.15,52299.0,30.3466,30.3543,30.3233,30.3388,52299.0
2017-03-21 14:30:00,39.14,39.18,39.14,39.16,99092.0,30.3311,30.3621,30.3311,30.3466,99092.0
2017-03-21 14:40:00,39.17,39.17,39.12,39.14,174860.0,30.3543,30.3543,30.3156,30.3311,174860.0
2017-03-21 14:50:00,39.14,39.16,39.12,39.16,221678.0,30.3311,30.3466,30.3156,30.3466,221678.0
2017-03-21 15:00:00,39.16,39.18,39.14,39.16,117537.0,30.3466,30.3621,30.3311,30.3466,117537.0
2017-03-21 15:10:00,39.16,39.19,39.16,39.19,210247.0,30.3466,30.3698,30.3466,30.3698,210247.0
2017-03-21 15:20:00,39.18,39.2,39.17,39.2,114002.0,30.3621,30.3776,30.3543,30.3776,114002.0
2017-03-21 15:30:00,39.19,39.2,39.15,39.15,210899.0,30.3698,30.3776,30.3388,30.3388,210899.0
2017-03-21 15:40:00,39.16,39.16,39.11,39.12,332881.0,30.3466,30.3466,30.3078,30.3156,332881.0
2017-03-21 15:50:00,39.12,39.12,39.08,39.09,603804.0,30.3156,30.3156,30.2846,30.2923,603804.0
2017-03-22 09:30:00,38.99,39.01,38.95,38.98,182550.0,30.2148,30.2303,30.1838,30.2071,182550.0
2017-03-22 09:40:00,38.97,39.02,38.97,39.0,267205.0,30.1993,30.2381,30.1993,30.2226,267205.0
2017-03-22 09:50:00,39.0,39.0,38.96,38.97,340360.0,30.2226,30.2226,30.1916,30.1993,340360.0
2017-03-22 10:00:00,38.96,38.99,38.95,38.98,228425.0,30.1916,30.2148,30.1838,30.2071,228425.0
2017-03-22 10:10:00,38.98,38.99,38.94,38.96,173861.0,30.2071,30.2148,30.1761,30.1916,173861.0
2017-03-22 10:20:00,38.97,38.99,38.96,38.98,103541.0,30.1993,30.2148,30.1916,30.2071,103541.0
2017-03-22 10:30:00,38.97,39.02,38.93,39.0,218103.0,30.1993,30.2381,30.1683,30.2226,218103.0
2017-03-22 10:40:00,39.01,39.03,38.99,39.0,160141.0,30.2303,30.2458,30.2148,30.2226,160141.0
2017-03-22 10:50:00,39.01,39.05,39.0,39.05,157777.0,30.2303,30.2613,30.2226,30.2613,157777.0
2017-03-22 11:00:00,39.05,39.06,39.02,39.03,98898.0,30.2613,30.2691,30.2381,30.2458,98898.0
2017-03-22 11:10:00,39.03,39.11,39.02,39.1,393573.0,30.2458,30.3078,30.2381,30.3001,393573.0
2017-03-22 11:20:00,39.11,39.12,39.09,39.11,130435.0,30.3078,30.3156,30.2923,30.3078,130435.0
2017-03-22 11:30:00,39.11,39.12,39.08,39.11,171446.0,30.3078,30.3156,30.2846,30.3078,171446.0
2017-03-22 11:40:00,39.11,39.12,39.09,39.11,2055779.0,30.3078,30.3156,30.2923,30.3078,2055779.0
2017-03-22 11:50:00,39.11,39.12,39.1,39.1,114043.0,30.3078,30.3156,30.3001,30.3001,114043.0
2017-03-22 12:00:00,39.1,39.13,39.09,39.12,68724.0,30.3001,30.3233,30.2923,30.3156,68724.0
2017-03-22 12:10:00,39.11,39.12,39.08,39.09,85645.0,30.3078,30.3156,30.2846,30.2923,85645.0
2017-03-22 12:20:00,39.09,39.1,39.07,39.08,134655.0,30.2923,30.3001,30.2768,30.2846,134655.0
2017-03-22 12:30:00,39.07,39.09,39.06,39.07,179389.0,30.2768,30.2923,30.2691,30.2768,179389.0
2017-03-22 12:40:00,39.06,39.08,39.05,39.07,132889.0,30.2691,30.2846,30.2613,30.2768,132889.0
2017-03-22 12:50:00,39.08,39.08,39.05,39.08,110147.0,30.2846,30.2846,30.2613,30.2846,110147.0
2017-03-22 13:00:00,39.08,39.08,39.04,39.06,340662.0,30.2846,30.2846,30.2536,30.2691,340662.0
2017-03-22 13:10:00,39.06,39.1,39.06,39.1,33516.0,30.2691,30.3001,30.2691,30.3001,33516.0
2017-03-22 13:20:00,39.09,39.11,39.08,39.11,94334.0,30.2923,30.3078,30.2846,30.3078,94334.0
2017-03-22 13:30:00,39.11,39.14,39.1,39.13,63464.0,30.3078,30.3311,30.3001,30.3233,63464.0
2017-03-22 13:40:00,39.13,39.14,39.11,39.13,159629.0,30.3233,30.3311,30.3078,30.3233,159629.0
2017-03-22 13:50:00,39.13,39.13,39.1,39.11,52660.0,30.3233,30.3233,30.3001,30.3078,52660.0
2017-03-22 14:00:00,39.11,39.13,39.1,39.12,195918.0,30.3078,30.3233,30.3001,30.3156,195918.0
2017-03-22 14:10:00,39.12,39.13,39.09,39.09,120617.0,30.3156,30.3233,30.2923,30.2923,120617.0
2017-03-22 14:20:00,39.1,39.12,39.1,39.11,112564.0,30.3001,30.3156,30.3001,30.3078,112564.0
2017-03-22 14:30:00,39.11,39.14,39.1,39.13,109712.0,30.3078,30.3311,30.3001,30.3233,109712.0
2017-03-22 14:40:00,39.13,39.14,39.11,39.13,434815.0,30.3233,30.3311,30.3078,30.3233,434815.0
2017-03-22 14:50:00,39.13,39.14,39.11,39.13,195203.0,30.3233,30.3311,30.3078,30.3233,195203.0
2017-03-22 15:00:00,39.13,39.13,39.11,39.13,67049.0,30.3233,30.3233,30.3078,30.3233,67049.0
2017-03-22 15:10:00,39.13,39.16,39.12,39.16,186559.0,30.3233,30.3466,30.3156,30.3466,186559.0
2017-03-22 15:20:00,39.16,39.17,39.14,39.14,113225.0,30.3466,30.3543,30.3311,30.3311,113225.0
2017-03-22 15:30:00,39.14,39.15,39.13,39.14,118812.0,30.3311,30.3388,30.3233,30.3311,118812.0
2017-03-22 15:40:00,39.14,39.16,39.13,39.16,402214.0,30.3311,30.3466,30.3233,30.3466,402214.0
2017-03-22 15:50:00,39.16,39.18,39.14,39.14,368138.0,30.3466,30.3621,30.3311,30.3311,368138.0
2017-03-23 09:30:00,39.1,39.14,39.08,39.11,284018.0,30.3001,30.3311,30.2846,30.3078,284018.0
2017-03-23 09:40:00,39.11,39.13,39.1,39.12,104357.0,30.3078,30.3233,30.3001,30.3156,104357.0
2017-03-23 09:50:00,39.13,39.13,39.1,39.12,88713.0,30.3233,30.3233,30.3001,30.3156,88713.0
2017-03-23 10:00:00,39.13,39.15,39.11,39.13,459516.0,30.3233,30.3388,30.3078,30.3233,459516.0
2017-03-23 10:10:00,39.12,39.13,39.1,39.11,155868.0,30.3156,30.3233,30.3001,30.3078,155868.0
2017-03-23 10:20:00,39.1,39.14,39.1,39.14,116177.0,30.3001,30.3311,30.3001,30.3311,116177.0
2017-03-23 10:30:00,39.13,39.18,39.12,39.17,143927.0,30.3233,30.3621,30.3156,30.3543,143927.0
2017-03-23 10:40:00,39.18,39.22,39.17,39.21,86051.0,30.3621,30.3931,30.3543,30.3853,86051.0
2017-03-23 10:50:00,39.21,39.24,39.21,39.22,136201.0,30.3853,30.4086,30.3853,30.3931,136201.0
2017-03-23 11:00:00,39.23,39.26,39.21,39.25,149825.0,30.4008,30.4241,30.3853,30.4163,149825.0
2017-03-23 11:10:00,39.26,39.3,39.25,39.28,202618.0,30.4241,30.4551,30.4163,30.4396,202618.0
2017-03-23 11:20:00,39.28,39.28,39.25,39.26,41862.0,30.4396,30.4396,30.4163,30.4241,41862.0
2017-03-23 11:30:00,39.26,39.27,39.24,39.27,97622.0,30.4241,30.4318,30.4086,30.4318,97622.0
2017-03-23 11:40:00,39.26,39.27,39.23,39.25,52275.0,30.4241,30.4318,30.4008,30.4163,52275.0
2017-03-23 11:50:00,39.25,39.28,39.23,39.28,58215.0,30.4163,30.4396,30.4008,30.4396,58215.0
2017-03-23 12:00:00,39.28,39.29,39.27,39.28,49301.0,30.4396,30.4473,30.4318,30.4396,49301.0
2017-03-23 12:10:00,39.29,39.29,39.27,39.29,85102.0,30.4473,30.4473,30.4318,30.4473,85102.0
2017-03-23 12:20:00,39.28,39.31,39.28,39.3,137506.0,30.4396,30.4628,30.4396,30.4551,137506.0
2017-03-23 12:30:00,39.3,39.31,39.28,39.3,69517.0,30.4551,30.4628,30.4396,30.4551,69517.0
2017-03-23 12:40:00,39.29,39.31,39.29,39.31,23441.0,30.4473,30.4628,30.4473,30.4628,23441.0
2017-03-23 12:50:00,39.31,39.33,39.3,39.33,40894.0,30.4628,30.4783,30.4551,30.4783,40894.0
2017-03-23 13:00:00,39.33,39.33,39.25,39.26,56328.0,30.4783,30.4783,30.4163,30.4241,56328.0
2017-03-23 13:10:00,39.25,39.27,39.23,39.25,105783.0,30.4163,30.4318,30.4008,30.4163,105783.0
2017-03-23 13:20:00,39.25,39.27,39.22,39.22,132578.0,30.4163,30.4318,30.3931,30.3931,132578.0
2017-03-23 13:30:00,39.23,39.26,39.22,39.23,141547.0,30.4008,30.4241,30.3931,30.4008,141547.0
2017-03-23 13:40:00,39.24,39.27,39.22,39.27,55607.0,30.4086,30.4318,30.3931,30.4318,55607.0
2017-03-23 13:50:00,39.26,39.27,39.25,39.26,164289.0,30.4241,30.4318,30.4163,30.4241,164289.0
2017-03-23 14:00:00,39.26,39.27,39.25,39.26,143168.0,30.4241,30.4318,30.4163,30.4241,143168.0
2017-03-23 14:10:00,39.26,39.27,39.25,39.26,67622.0,30.4241,30.4318,30.4163,30.4241,67622.0
2017-03-23 14:20:00,39.26,39.26,39.24,39.25,70027.0,30.4241,30.4241,30.4086,30.4163,70027.0
2017-03-23 14:30:00,39.25,39.26,39.24,39.26,184391.0,30.4163,30.4241,30.4086,30.4241,184391.0
2017-03-23 14:40:00,39.26,39.28,39.25,39.28,141497.0,30.4241,30.4396,30.4163,30.4396,141497.0
2017-03-23 14:50:00,39.27,39.29,39.26,39.27,92923.0,30.4318,30.4473,30.4241,30.4318,92923.0
2017-03-23 15:00:00,39.26,39.26,39.24,39.25,98751.0,30.4241,30.4241,30.4086,30.4163,98751.0
2017-03-23 15:10:00,39.25,39.25,39.21,39.23,179432.0,30.4163,30.4163,30.3853,30.4008,179432.0
2017-03-23 15:20:00,39.23,39.24,39.2,39.2,152323.0,30.4008,30.4086,30.3776,30.3776,152323.0
2017-03-23 15:30:00,39.2,39.21,39.16,39.19,271570.0,30.3776,30.3853,30.3466,30.3698,271570.0
2017-03-23 15:40:00,39.2,39.21,39.18,39.21,223099.0,30.3776,30.3853,30.3621,30.3853,223099.0
2017-03-23 15:50:00,39.2,39.24,39.18,39.23,2072447.0,30.3776,30.4086,30.3621,30.4008,2072447.0
2017-03-24 09:30:00,39.17,39.19,39.16,39.16,313744.0,30.4705,30.486,30.4627,30.4627,313744.0
2017-03-24 09:40:00,39.16,39.19,39.15,39.18,255641.0,30.4627,30.486,30.4549,30.4782,255641.0
2017-03-24 09:50:00,39.19,39.19,39.16,39.17,172081.0,30.486,30.486,30.4627,30.4705,172081.0
2017-03-24 10:00:00,39.18,39.18,39.16,39.17,335915.0,30.4782,30.4782,30.4627,30.4705,335915.0
2017-03-24 10:10:00,39.17,39.19,39.15,39.18,203023.0,30.4705,30.486,30.4549,30.4782,203023.0
2017-03-24 10:20:00,39.18,39.2,39.16,39.2,97858.0,30.4782,30.4938,30.4627,30.4938,97858.0
2017-03-24 10:30:00,39.2,39.21,39.18,39.19,125695.0,30.4938,30.5016,30.4782,30.486,125695.0
2017-03-24 10:40:00,39.19,39.22,39.18,39.22,203393.0,30.486,30.5094,30.4782,30.5094,203393.0
2017-03-24 10:50:00,39.22,39.25,39.21,39.24,88280.0,30.5094,30.5327,30.5016,30.5249,88280.0
2017-03-24 11:00:00,39.24,39.25,39.23,39.24,2657789.0,30.5249,30.5327,30.5171,30.5249,2657789.0
2017-03-24 11:10:00,39.23,39.24,39.22,39.23,639973.0,30.5171,30.5249,30.5094,30.5171,639973.0
2017-03-24 11:20:00,39.23,39.23,39.21,39.23,149217.0,30.5171,30.5171,30.5016,30.5171,149217.0
2017-03-24 11:30:00,39.22,39.24,39.22,39.24,98528.0,30.5094,30.5249,30.5094,30.5249,98528.0
2017-03-24 11:40:00,39.23,39.26,39.23,39.25,128265.0,30.5171,30.5405,30.5171,30.5327,128265.0
2017-03-24 11:50:00,39.25,39.26,39.24,39.25,113395.0,30.5327,30.5405,30.5249,30.5327,113395.0
2017-03-24 12:00:00,39.24,39.26,39.24,39.25,140568.0,30.5249,30.5405,30.5249,30.5327,140568.0
2017-03-24 12:10:00,39.25,39.26,39.21,39.22,193847.0,30.5327,30.5405,30.5016,30.5094,193847.0
2017-03-24 12:20:00,39.22,39.26,39.19,39.26,555746.0,30.5094,30.5405,30.486,30.5405,555746.0
2017-03-24 12:30:00,39.26,39.27,39.22,39.26,109973.0,30.5405,30.5483,30.5094,30.5405,109973.0
2017-03-24 12:40:00,39.26,39.26,39.24,39.26,82877.0,30.5405,30.5405,30.5249,30.5405,82877.0
2017-03-24 12:50:00,39.26,39.26,39.24,39.25,117831.0,30.5405,30.5405,30.5249,30.5327,117831.0
2017-03-24 13:00:00,39.25,39.27,39.24,39.25,70899.0,30.5327,30.5483,30.5249,30.5327,70899.0
2017-03-24 13:10:00,39.25,39.26,39.23,39.24,99326.0,30.5327,30.5405,30.5171,30.5249,99326.0
2017-03-24 13:20:00,39.24,39.27,39.23,39.25,158654.0,30.5249,30.5483,30.5171,30.5327,158654.0
2017-03-24 13:30:00,39.26,39.26,39.24,39.24,70975.0,30.5405,30.5405,30.5249,30.5249,70975.0
2017-03-24 13:40:00,39.25,39.26,39.24,39.25,97736.0,30.5327,30.5405,30.5249,30.5327,97736.0
2017-03-24 13:50:00,39.25,39.25,39.21,39.22,138834.0,30.5327,30.5327,30.5016,30.5094,138834.0
2017-03-24 14:00:00,39.22,39.24,39.21,39.22,320130.0,30.5094,30.5249,30.5016,30.5094,320130.0
2017-03-24 14:10:00,39.23,39.24,39.22,39.24,49642.0,30.5171,30.5249,30.5094,30.5249,49642.0
2017-03-24 14:20:00,39.23,39.24,39.22,39.23,145427.0,30.5171,30.5249,30.5094,30.5171,145427.0
2017-03-24 14:30:00,39.23,39.24,39.21,39.21,63000.0,30.5171,30.5249,30.5016,30.5016,63000.0
2017-03-24 14:40:00,39.22,39.22,39.2,39.21,218401.0,30.5094,30.5094,30.4938,30.5016,218401.0
2017-03-24 14:50:00,39.22,39.22,39.18,39.19,216619.0,30.5094,30.5094,30.4782,30.486,216619.0
2017-03-24 15:00:00,39.19,39.19,39.15,39.17,165234.0,30.486,30.486,30.4549,30.4705,165234.0
2017-03-24 15:10:00,39.17,39.18,39.13,39.15,152549.0,30.4705,30.4782,30.4393,30.4549,152549.0
2017-03-24 15:20:00,39.16,39.2,39.15,39.19,238220.0,30.4627,30.4938,30.4549,30.486,238220.0
2017-03-24 15:30:00,39.19,39.25,39.16,39.25,715879.0,30.486,30.5327,30.4627,30.5327,715879.0
2017-03-24 15:40:00,39.25,39.28,39.16,39.2,625795.0,30.5327,30.556,30.4627,30.4938,625795.0
2017-03-24 15:50:00,39.19,39.23,39.18,39.21,635982.0,30.486,30.5171,30.4782,30.5016,635982.0
2017-03-27 09:30:00,39.13,39.17,39.08,39.11,896290.0,30.4393,30.4705,30.4005,30.4238,896290.0
2017-03-27 09:40:00,39.1,39.12,39.08,39.12,129153.0,30.416,30.4316,30.4005,30.4316,129153.0
2017-03-27 09:50:00,39.12,39.17,39.11,39.15,294841.0,30.4316,30.4705,30.4238,30.4549,294841.0
2017-03-27 10:00:00,39.15,39.16,39.11,39.13,262239.0,30.4549,30.4627,30.4238,30.4393,262239.0
2017-03-27 10:10:00,39.13,39.16,39.12,39.12,105491.0,30.4393,30.4627,30.4316,30.4316,105491.0
2017-03-27 10:20:00,39.12,39.16,39.12,39.14,327106.0,30.4316,30.4627,30.4316,30.4471,327106.0
2017-03-27 10:30:00,39.14,39.18,39.14,39.15,150072.0,30.4471,30.4782,30.4471,30.4549,150072.0
2017-03-27 10:40:00,39.14,39.19,39.14,39.17,56448.0,30.4471,30.486,30.4471,30.4705,56448.0
2017-03-27 10:50:00,39.17,39.22,39.16,39.21,205975.0,30.4705,30.5094,30.4627,30.5016,205975.0
2017-03-27 11:00:00,39.22,39.23,39.2,39.21,209536.0,30.5094,30.5171,30.4938,30.5016,209536.0
2017-03-27 11:10:00,39.21,39.22,39.2,39.22,50284.0,30.5016,30.5094,30.4938,30.5094,50284.0
2017-03-27 11:20:00,39.22,39.24,39.21,39.23,111511.0,30.5094,30.5249,30.5016,30.5171,111511.0
2017-03-27 11:30:00,39.23,39.27,39.23,39.27,187416.0,30.5171,30.5483,30.5171,30.5483,187416.0
2017-03-27 11:40:00,39.26,39.28,39.26,39.26,141933.0,30.5405,30.556,30.5405,30.5405,141933.0
2017-03-27 11:50:00,39.26,39.27,39.23,39.26,123487.0,30.5405,30.5483,30.5171,30.5405,123487.0
2017-03-27 12:00:00,39.26,39.27,39.24,39.26,134888.0,30.5405,30.5483,30.5249,30.5405,134888.0
2017-03-27 12:10:00,39.26,39.27,39.24,39.26,54753.0,30.5405,30.5483,30.5249,30.5405,54753.0
2017-03-27 12:20:00,39.26,39.26,39.24,39.24,99453.0,30.5405,30.5405,30.5249,30.5249,99453.0
2017-03-27 12:30:00,39.25,39.26,39.24,39.25,41295.0,30.5327,30.5405,30.5249,30.5327,41295.0
2017-03-27 12:40:00,39.25,39.26,39.23,39.24,80837.0,30.5327,30.5405,30.5171,30.5249,80837.0
2017-03-27 12:50:00,39.24,39.28,39.24,39.26,77459.0,30.5249,30.556,30.5249,30.5405,77459.0
2017-03-27 13:00:00,39.26,39.3,39.25,39.3,140161.0,30.5405,30.5716,30.5327,30.5716,140161.0
2017-03-27 13:10:00,39.3,39.3,39.27,39.29,283474.0,30.5716,30.5716,30.5483,30.5638,283474.0
2017-03-27 13:20:00,39.29,39.3,39.27,39.28,309534.0,30.5638,30.5716,30.5483,30.556,309534.0
2017-03-27 13:30:00,39.28,39.28,39.26,39.26,119543.0,30.556,30.556,30.5405,30.5405,119543.0
2017-03-27 13:40:00,39.26,39.27,39.25,39.26,65986.0,30.5405,30.5483,30.5327,30.5405,65986.0
2017-03-27 13:50:00,39.26,39.27,39.25,39.26,118171.0,30.5405,30.5483,30.5327,30.5405,118171.0
2017-03-27 14:00:00,39.26,39.27,39.25,39.27,109094.0,30.5405,30.5483,30.5327,30.5483,109094.0
2017-03-27 14:10:00,39.27,39.27,39.23,39.24,404931.0,30.5483,30.5483,30.5171,30.5249,404931.0
2017-03-27 14:20:00,39.24,39.25,39.23,39.24,125427.0,30.5249,30.5327,30.5171,30.5249,125427.0
2017-03-27 14:30:00,39.25,39.26,39.23,39.23,77926.0,30.5327,30.5405,30.5171,30.5171,77926.0
2017-03-27 14:40:00,39.24,39.27,39.23,39.26,220874.0,30.5249,30.5483,30.5171,30.5405,220874.0
2017-03-27 14:50:00,39.27,39.28,39.26,39.28,275974.0,30.5483,30.556,30.5405,30.556,275974.0
2017-03-27 15:00:00,39.28,39.29,39.27,39.28,470774.0,30.556,30.5638,30.5483,30.556,470774.0
2017-03-27 15:10:00,39.28,39.3,39.27,39.3,261664.0,30.556,30.5716,30.5483,30.5716,261664.0
2017-03-27 15:20:00,39.3,39.3,39.28,39.29,101932.0,30.5716,30.5716,30.556,30.5638,101932.0
2017-03-27 15:30:00,39.28,39.31,39.28,39.31,192442.0,30.556,30.5794,30.556,30.5794,192442.0
2017-03-27 15:40:00,39.31,39.32,39.3,39.31,350633.0,30.5794,30.5871,30.5716,30.5794,350633.0
2017-03-27 15:50:00,39.3,39.31,39.28,39.28,352048.0,30.5716,30.5794,30.556,30.556,352048.0
2017-03-28 09:30:00,39.35,39.41,39.35,39.39,198158.0,30.6105,30.6572,30.6105,30.6416,198158.0
2017-03-28 09:40:00,39.38,39.39,39.35,39.36,143359.0,30.6338,30.6416,30.6105,30.6183,143359.0
2017-03-28 09:50:00,39.36,39.37,39.33,39.35,171070.0,30.6183,30.626,30.5949,30.6105,171070.0
2017-03-28 10:00:00,39.36,39.41,39.36,39.39,213208.0,30.6183,30.6572,30.6183,30.6416,213208.0
2017-03-28 10:10:00,39.39,39.39,39.36,39.37,343362.0,30.6416,30.6416,30.6183,30.626,343362.0
2017-03-28 10:20:00,39.38,39.39,39.35,39.37,499202.0,30.6338,30.6416,30.6105,30.626,499202.0
2017-03-28 10:30:00,39.38,39.4,39.37,39.4,655724.0,30.6338,30.6494,30.626,30.6494,655724.0
2017-03-28 10:40:00,39.4,39.43,39.4,39.42,400614.0,30.6494,30.6727,30.6494,30.6649,400614.0
2017-03-28 10:50:00,39.43,39.47,39.42,39.47,208661.0,30.6727,30.7038,30.6649,30.7038,208661.0
2017-03-28 11:00:00,39.47,39.5,39.46,39.49,356129.0,30.7038,30.7272,30.6961,30.7194,356129.0
2017-03-28 11:10:00,39.49,39.5,39.47,39.48,269447.0,30.7194,30.7272,30.7038,30.7116,269447.0
2017-03-28 11:20:00,39.49,39.52,39.48,39.5,237711.0,30.7194,30.7427,30.7116,30.7272,237711.0
2017-03-28 11:30:00,39.5,39.51,39.48,39.49,192772.0,30.7272,30.7349,30.7116,30.7194,192772.0
2017-03-28 11:40:00,39.49,39.5,39.48,39.5,300131.0,30.7194,30.7272,30.7116,30.7272,300131.0
2017-03-28 11:50:00,39.5,39.51,39.48,39.48,380026.0,30.7272,30.7349,30.7116,30.7116,380026.0
2017-03-28 12:00:00,39.48,39.5,39.48,39.48,153865.0,30.7116,30.7272,30.7116,30.7116,153865.0
2017-03-28 12:10:00,39.48,39.5,39.47,39.47,262304.0,30.7116,30.7272,30.7038,30.7038,262304.0
2017-03-28 12:20:00,39.47,39.47,39.45,39.46,48898.0,30.7038,30.7038,30.6883,30.6961,48898.0
2017-03-28 12:30:00,39.46,39.47,39.45,39.46,36338.0,30.6961,30.7038,30.6883,30.6961,36338.0
2017-03-28 12:40:00,39.47,39.47,39.43,39.43,69355.0,30.7038,30.7038,30.6727,30.6727,69355.0
2017-03-28 12:50:00,39.44,39.45,39.43,39.45,63605.0,30.6805,30.6883,30.6727,30.6883,63605.0
2017-03-28 13:00:00,39.44,39.46,39.44,39.46,82701.0,30.6805,30.6961,30.6805,30.6961,82701.0
2017-03-28 13:10:00,39.45,39.48,39.45,39.47,108791.0,30.6883,30.7116,30.6883,30.7038,108791.0
2017-03-28 13:20:00,39.47,39.47,39.45,39.46,97482.0,30.7038,30.7038,30.6883,30.6961,97482.0
2017-03-28 13:30:00,39.46,39.46,39.43,39.44,222454.0,30.6961,30.6961,30.6727,30.6805,222454.0
2017-03-28 13:40:00,39.43,39.47,39.43,39.46,125028.0,30.6727,30.7038,30.6727,30.6961,125028.0
2017-03-28 13:50:00,39.46,39.48,39.46,39.48,87517.0,30.6961,30.7116,30.6961,30.7116,87517.0
2017-03-28 14:00:00,39.48,39.48,39.41,39.44,172371.0,30.7116,30.7116,30.6572,30.6805,172371.0
2017-03-28 14:10:00,39.44,39.45,39.43,39.44,217621.0,30.6805,30.6883,30.6727,30.6805,217621.0
2017-03-28 14:20:00,39.44,39.46,39.43,39.44,163034.0,30.6805,30.6961,30.6727,30.6805,163034.0
2017-03-28 14:30:00,39.44,39.47,39.43,39.46,116169.0,30.6805,30.7038,30.6727,30.6961,116169.0
2017-03-28 14:40:00,39.46,39.48,39.45,39.46,240385.0,30.6961,30.7116,30.6883,30.6961,240385.0
2017-03-28 14:50:00,39.45,39.46,39.42,39.43,229711.0,30.6883,30.6961,30.6649,30.6727,229711.0
2017-03-28 15:00:00,39.42,39.45,39.42,39.44,169812.0,30.6649,30.6883,30.6649,30.6805,169812.0
2017-03-28 15:10:00,39.43,39.46,39.43,39.44,210550.0,30.6727,30.6961,30.6727,30.6805,210550.0
2017-03-28 15:20:00,39.43,39.45,39.42,39.45,124801.0,30.6727,30.6883,30.6649,30.6883,124801.0
2017-03-28 15:30:00,39.45,39.47,39.44,39.47,145151.0,30.6883,30.7038,30.6805,30.7038,145151.0
2017-03-28 15:40:00,39.46,39.48,39.45,39.47,257292.0,30.6961,30.7116,30.6883,30.7038,257292.0
2017-03-28 15:50:00,39.46,39.48,39.45,39.47,724578.0,30.6961,30.7116,30.6883,30.7038,724578.0
2017-03-29 09:30:00,39.33,39.35,39.31,39.34,294101.0,30.5949,30.6105,30.5794,30.6027,294101.0
2017-03-29 09:40:00,39.33,39.35,39.3,39.31,92050.0,30.5949,30.6105,30.5716,30.5794,92050.0
2017-03-29 09:50:00,39.31,39.35,39.3,39.35,112802.0,30.5794,30.6105,30.5716,30.6105,112802.0
2017-03-29 10:00:00,39.36,39.36,39.33,39.33,178549.0,30.6183,30.6183,30.5949,30.5949,178549.0
2017-03-29 10:10:00,39.33,39.35,39.32,39.34,169661.0,30.5949,30.6105,30.5871,30.6027,169661.0
2017-03-29 10:20:00,39.34,39.35,39.33,39.34,100000.0,30.6027,30.6105,30.5949,30.6027,100000.0
2017-03-29 10:30:00,39.35,39.41,39.34,39.4,217627.0,30.6105,30.6572,30.6027,30.6494,217627.0
2017-03-29 10:40:00,39.4,39.41,39.38,39.41,91554.0,30.6494,30.6572,30.6338,30.6572,91554.0
2017-03-29 10:50:00,39.41,39.42,39.38,39.39,116726.0,30.6572,30.6649,30.6338,30.6416,116726.0
2017-03-29 11:00:00,39.39,39.4,39.37,39.4,173629.0,30.6416,30.6494,30.626,30.6494,173629.0
2017-03-29 11:10:00,39.4,39.41,39.38,39.38,127760.0,30.6494,30.6572,30.6338,30.6338,127760.0
2017-03-29 11:20:00,39.39,39.41,39.38,39.41,296794.0,30.6416,30.6572,30.6338,30.6572,296794.0
2017-03-29 11:30:00,39.41,39.43,39.37,39.37,252722.0,30.6572,30.6727,30.626,30.626,252722.0
2017-03-29 11:40:00,39.37,39.38,39.36,39.37,105556.0,30.626,30.6338,30.6183,30.626,105556.0
2017-03-29 11:50:00,39.36,39.38,39.35,39.38,62080.0,30.6183,30.6338,30.6105,30.6338,62080.0
2017-03-29 12:00:00,39.38,39.39,39.38,39.39,40944.0,30.6338,30.6416,30.6338,30.6416,40944.0
2017-03-29 12:10:00,39.38,39.39,39.38,39.39,51513.0,30.6338,30.6416,30.6338,30.6416,51513.0
2017-03-29 12:20:00,39.39,39.39,39.38,39.39,75600.0,30.6416,30.6416,30.6338,30.6416,75600.0
2017-03-29 12:30:00,39.39,39.39,39.38,39.38,29520.0,30.6416,30.6416,30.6338,30.6338,29520.0
2017-03-29 12:40:00,39.38,39.39,39.37,39.39,81680.0,30.6338,30.6416,30.626,30.6416,81680.0
2017-03-29 12:50:00,39.39,39.39,39.37,39.37,52709.0,30.6416,30.6416,30.626,30.626,52709.0
2017-03-29 13:00:00,39.38,39.39,39.37,39.39,65726.0,30.6338,30.6416,30.626,30.6416,65726.0
2017-03-29 13:10:00,39.39,39.41,39.38,39.4,82402.0,30.6416,30.6572,30.6338,30.6494,82402.0
2017-03-29 13:20:00,39.41,39.44,39.41,39.43,50418.0,30.6572,30.6805,30.6572,30.6727,50418.0
2017-03-29 13:30:00,39.44,39.45,39.43,39.45,74665.0,30.6805,30.6883,30.6727,30.6883,74665.0
2017-03-29 13:40:00,39.44,39.46,39.44,39.46,134339.0,30.6805,30.6961,30.6805,30.6961,134339.0
2017-03-29 13:50:00,39.46,39.46,39.44,39.45,101939.0,30.6961,30.6961,30.6805,30.6883,101939.0
2017-03-29 14:00:00,39.45,39.45,39.43,39.45,261095.0,30.6883,30.6883,30.6727,30.6883,261095.0
2017-03-29 14:10:00,39.44,39.45,39.43,39.44,121453.0,30.6805,30.6883,30.6727,30.6805,121453.0
2017-03-29 14:20:00,39.44,39.46,39.43,39.46,143941.0,30.6805,30.6961,30.6727,30.6961,143941.0
2017-03-29 14:30:00,39.46,39.46,39.45,39.46,115439.0,30.6961,30.6961,30.6883,30.6961,115439.0
2017-03-29 14:40:00,39.46,39.47,39.45,39.47,129628.0,30.6961,30.7038,30.6883,30.7038,129628.0
2017-03-29 14:50:00,39.47,39.48,39.46,39.48,151331.0,30.7038,30.7116,30.6961,30.7116,151331.0
2017-03-29 15:00:00,39.48,39.49,39.47,39.48,110580.0,30.7116,30.7194,30.7038,30.7116,110580.0
2017-03-29 15:10:00,39.49,39.49,39.47,39.48,97267.0,30.7194,30.7194,30.7038,30.7116,97267.0
2017-03-29 15:20:00,39.48,39.49,39.47,39.48,189143.0,30.7116,30.7194,30.7038,30.7116,189143.0
2017-03-29 15:30:00,39.48,39.48,39.47,39.48,97907.0,30.7116,30.7116,30.7038,30.7116,97907.0
2017-03-29 15:40:00,39.48,39.49,39.47,39.48,94534.0,30.7116,30.7194,30.7038,30.7116,94534.0
2017-03-29 15:50:00,39.48,39.5,39.46,39.5,623599.0,30.7116,30.7272,30.6961,30.7272,623599.0
2017-03-30 09:30:00,39.4,39.43,39.4,39.42,395367.0,30.6494,30.6727,30.6494,30.6649,395367.0
2017-03-30 09:40:00,39.41,39.42,39.39,39.4,123514.0,30.6572,30.6649,30.6416,30.6494,123514.0
2017-03-30 09:50:00,39.41,39.41,39.38,39.39,63546.0,30.6572,30.6572,30.6338,30.6416,63546.0
2017-03-30 10:00:00,39.39,39.41,39.38,39.41,273369.0,30.6416,30.6572,30.6338,30.6572,273369.0
2017-03-30 10:10:00,39.4,39.43,39.4,39.42,114046.0,30.6494,30.6727,30.6494,30.6649,114046.0
2017-03-30 10:20:00,39.42,39.43,39.4,39.41,339472.0,30.6649,30.6727,30.6494,30.6572,339472.0
2017-03-30 10:30:00,39.41,39.44,39.4,39.44,147463.0,30.6572,30.6805,30.6494,30.6805,147463.0
2017-03-30 10:40:00,39.44,39.45,39.43,39.45,115986.0,30.6805,30.6883,30.6727,30.6883,115986.0
2017-03-30 10:50:00,39.45,39.47,39.44,39.47,167853.0,30.6883,30.7038,30.6805,30.7038,167853.0
2017-03-30 11:00:00,39.47,39.48,39.45,39.47,131954.0,30.7038,30.7116,30.6883,30.7038,131954.0
2017-03-30 11:10:00,39.47,39.47,39.45,39.47,140917.0,30.7038,30.7038,30.6883,30.7038,140917.0
2017-03-30 11:20:00,39.47,39.47,39.45,39.46,80173.0,30.7038,30.7038,30.6883,30.6961,80173.0
2017-03-30 11:30:00,39.47,39.48,39.44,39.44,101304.0,30.7038,30.7116,30.6805,30.6805,101304.0
2017-03-30 11:40:00,39.44,39.45,39.43,39.45,121574.0,30.6805,30.6883,30.6727,30.6883,121574.0
2017-03-30 11:50:00,39.45,39.45,39.42,39.43,81254.0,30.6883,30.6883,30.6649,30.6727,81254.0
2017-03-30 12:00:00,39.43,39.43,39.42,39.43,69747.0,30.6727,30.6727,30.6649,30.6727,69747.0
2017-03-30 12:10:00,39.43,39.43,39.41,39.42,100076.0,30.6727,30.6727,30.6572,30.6649,100076.0
2017-03-30 12:20:00,39.43,39.44,39.42,39.44,96081.0,30.6727,30.6805,30.6649,30.6805,96081.0
2017-03-30 12:30:00,39.44,39.44,39.4,39.41,100865.0,30.6805,30.6805,30.6494,30.6572,100865.0
2017-03-30 12:40:00,39.41,39.42,39.4,39.4,67848.0,30.6572,30.6649,30.6494,30.6494,67848.0
2017-03-30 12:50:00,39.41,39.42,39.36,39.36,76382.0,30.6572,30.6649,30.6183,30.6183,76382.0
2017-03-30 13:00:00,39.37,39.37,39.35,39.36,89586.0,30.626,30.626,30.6105,30.6183,89586.0
2017-03-30 13:10:00,39.37,39.38,39.36,39.37,51787.0,30.626,30.6338,30.6183,30.626,51787.0
2017-03-30 13:20:00,39.38,39.39,39.36,39.38,68995.0,30.6338,30.6416,30.6183,30.6338,68995.0
2017-03-30 13:30:00,39.38,39.39,39.36,39.39,74753.0,30.6338,30.6416,30.6183,30.6416,74753.0
2017-03-30 13:40:00,39.39,39.39,39.37,39.38,91895.0,30.6416,30.6416,30.626,30.6338,91895.0
2017-03-30 13:50:00,39.38,39.38,39.36,39.37,43260.0,30.6338,30.6338,30.6183,30.626,43260.0
2017-03-30 14:00:00,39.37,39.38,39.36,39.38,74321.0,30.626,30.6338,30.6183,30.6338,74321.0
2017-03-30 14:10:00,39.38,39.39,39.37,39.38,280874.0,30.6338,30.6416,30.626,30.6338,280874.0
2017-03-30 14:20:00,39.38,39.4,39.37,39.39,69396.0,30.6338,30.6494,30.626,30.6416,69396.0
2017-03-30 14:30:00,39.39,39.39,39.37,39.38,112449.0,30.6416,30.6416,30.626,30.6338,112449.0
2017-03-30 14:40:00,39.38,39.38,39.35,39.36,88434.0,30.6338,30.6338,30.6105,30.6183,88434.0
2017-03-30 14:50:00,39.36,39.37,39.35,39.37,163120.0,30.6183,30.626,30.6105,30.626,163120.0
2017-03-30 15:00:00,39.37,39.37,39.35,39.36,110363.0,30.626,30.626,30.6105,30.6183,110363.0
2017-03-30 15:10:00,39.36,39.36,39.35,39.36,78509.0,30.6183,30.6183,30.6105,30.6183,78509.0
2017-03-30 15:20:00,39.36,39.36,39.34,39.35,152278.0,30.6183,30.6183,30.6027,30.6105,152278.0
2017-03-30 15:30:00,39.34,39.35,39.34,39.34,62315.0,30.6027,30.6105,30.6027,30.6027,62315.0
2017-03-30 15:40:00,39.35,39.35,39.33,39.33,173513.0,30.6105,30.6105,30.5949,30.5949,173513.0
2017-03-30 15:50:00,39.33,39.36,39.32,39.35,471897.0,30.5949,30.6183,30.5871,30.6105,471897.0
2017-03-31 09:30:00,39.21,39.22,39.17,39.2,156308.0,30.5016,30.5094,30.4705,30.4938,156308.0
2017-03-31 09:40:00,39.2,39.23,39.19,39.21,100658.0,30.4938,30.5171,30.486,30.5016,100658.0
2017-03-31 09:50:00,39.2,39.23,39.2,39.2,114991.0,30.4938,30.5171,30.4938,30.4938,114991.0
2017-03-31 10:00:00,39.2,39.22,39.19,39.22,350784.0,30.4938,30.5094,30.486,30.5094,350784.0
2017-03-31 10:10:00,39.21,39.21,39.18,39.19,140795.0,30.5016,30.5016,30.4782,30.486,140795.0
2017-03-31 10:20:00,39.19,39.19,39.17,39.18,117809.0,30.486,30.486,30.4705,30.4782,117809.0
2017-03-31 10:30:00,39.19,39.22,39.18,39.22,243461.0,30.486,30.5094,30.4782,30.5094,243461.0
2017-03-31 10:40:00,39.22,39.24,39.21,39.24,81984.0,30.5094,30.5249,30.5016,30.5249,81984.0
2017-03-31 10:50:00,39.24,39.27,39.24,39.26,82511.0,30.5249,30.5483,30.5249,30.5405,82511.0
2017-03-31 11:00:00,39.25,39.27,39.23,39.25,92278.0,30.5327,30.5483,30.5171,30.5327,92278.0
2017-03-31 11:10:00,39.25,39.3,39.24,39.3,121442.0,30.5327,30.5716,30.5249,30.5716,121442.0
2017-03-31 11:20:00,39.3,39.31,39.28,39.29,261839.0,30.5716,30.5794,30.556,30.5638,261839.0
2017-03-31 11:30:00,39.29,39.3,39.26,39.3,473891.0,30.5638,30.5716,30.5405,30.5716,473891.0
2017-03-31 11:40:00,39.3,39.3,39.28,39.3,186407.0,30.5716,30.5716,30.556,30.5716,186407.0
2017-03-31 11:50:00,39.3,39.3,39.28,39.29,96216.0,30.5716,30.5716,30.556,30.5638,96216.0
2017-03-31 12:00:00,39.29,39.31,39.29,39.3,39174.0,30.5638,30.5794,30.5638,30.5716,39174.0
2017-03-31 12:10:00,39.3,39.33,39.3,39.32,86270.0,30.5716,30.5949,30.5716,30.5871,86270.0
2017-03-31 12:20:00,39.33,39.35,39.32,39.33,104943.0,30.5949,30.6105,30.5871,30.5949,104943.0
2017-03-31 12:30:00,39.33,39.34,39.33,39.34,133732.0,30.5949,30.6027,30.5949,30.6027,133732.0
2017-03-31 12:40:00,39.34,39.36,39.34,39.34,265991.0,30.6027,30.6183,30.6027,30.6027,265991.0
2017-03-31 12:50:00,39.35,39.35,39.33,39.34,69433.0,30.6105,30.6105,30.5949,30.6027,69433.0
2017-03-31 13:00:00,39.34,39.35,39.32,39.34,65677.0,30.6027,30.6105,30.5871,30.6027,65677.0
2017-03-31 13:10:00,39.33,39.35,39.33,39.34,84667.0,30.5949,30.6105,30.5949,30.6027,84667.0
2017-03-31 13:20:00,39.34,39.36,39.33,39.36,157435.0,30.6027,30.6183,30.5949,30.6183,157435.0
2017-03-31 13:30:00,39.36,39.36,39.34,39.35,105881.0,30.6183,30.6183,30.6027,30.6105,105881.0
2017-03-31 13:40:00,39.35,39.36,39.33,39.35,1707340.0,30.6105,30.6183,30.5949,30.6105,1707340.0
2017-03-31 13:50:00,39.34,39.35,39.33,39.33,313645.0,30.6027,30.6105,30.5949,30.5949,313645.0
2017-03-31 14:00:00,39.32,39.33,39.3,39.31,90181.0,30.5871,30.5949,30.5716,30.5794,90181.0
2017-03-31 14:10:00,39.31,39.33,39.29,39.32,292806.0,30.5794,30.5949,30.5638,30.5871,292806.0
2017-03-31 14:20:00,39.33,39.34,39.32,39.32,71929.0,30.5949,30.6027,30.5871,30.5871,71929.0
2017-03-31 14:30:00,39.32,39.35,39.32,39.34,82858.0,30.5871,30.6105,30.5871,30.6027,82858.0
2017-03-31 14:40:00,39.33,39.34,39.31,39.32,120649.0,30.5949,30.6027,30.5794,30.5871,120649.0
2017-03-31 14:50:00,39.32,39.33,39.32,39.33,75895.0,30.5871,30.5949,30.5871,30.5949,75895.0
2017-03-31 15:00:00,39.33,39.34,39.32,39.33,138218.0,30.5949,30.6027,30.5871,30.5949,138218.0
2017-03-31 15:10:00,39.33,39.34,39.32,39.33,344705.0,30.5949,30.6027,30.5871,30.5949,344705.0
2017-03-31 15:20:00,39.33,39.34,39.32,39.33,170482.0,30.5949,30.6027,30.5871,30.5949,170482.0
2017-03-31 15:30:00,39.33,39.36,39.32,39.34,304210.0,30.5949,30.6183,30.5871,30.6027,304210.0
2017-03-31 15:40:00,39.34,39.34,39.29,39.3,318499.0,30.6027,30.6027,30.5638,30.5716,318499.0
2017-03-31 15:50:00,39.3,39.31,39.28,39.3,1107585.0,30.5716,30.5794,30.556,30.5716,1107585.0
2017-04-03 09:30:00,39.24,39.28,39.23,39.25,240792.0,30.5249,30.556,30.5171,30.5327,240792.0
2017-04-03 09:40:00,39.25,39.26,39.23,39.23,78057.0,30.5327,30.5405,30.5171,30.5171,78057.0
2017-04-03 09:50:00,39.24,39.24,39.2,39.2,74866.0,30.5249,30.5249,30.4938,30.4938,74866.0
2017-04-03 10:00:00,39.2,39.21,39.16,39.2,211771.0,30.4938,30.5016,30.4627,30.4938,211771.0
2017-04-03 10:10:00,39.19,39.21,39.17,39.2,362503.0,30.486,30.5016,30.4705,30.4938,362503.0
2017-04-03 10:20:00,39.21,39.23,39.2,39.22,1378675.0,30.5016,30.5171,30.4938,30.5094,1378675.0
2017-04-03 10:30:00,39.22,39.24,39.2,39.21,214300.0,30.5094,30.5249,30.4938,30.5016,214300.0
2017-04-03 10:40:00,39.21,39.23,39.2,39.21,371330.0,30.5016,30.5171,30.4938,30.5016,371330.0
2017-04-03 10:50:00,39.21,39.21,39.09,39.1,375784.0,30.5016,30.5016,30.4082,30.416,375784.0
2017-04-03 11:00:00,39.1,39.1,39.04,39.06,264347.0,30.416,30.416,30.3693,30.3849,264347.0
2017-04-03 11:10:00,39.06,39.09,39.06,39.06,94667.0,30.3849,30.4082,30.3849,30.3849,94667.0
2017-04-03 11:20:00,39.06,39.1,39.04,39.09,224587.0,30.3849,30.416,30.3693,30.4082,224587.0
2017-04-03 11:30:00,39.1,39.1,39.05,39.06,114092.0,30.416,30.416,30.3771,30.3849,114092.0
2017-04-03 11:40:00,39.07,39.08,39.04,39.05,129399.0,30.3927,30.4005,30.3693,30.3771,129399.0
2017-04-03 11:50:00,39.05,39.06,39.02,39.03,353238.0,30.3771,30.3849,30.3538,30.3616,353238.0
2017-04-03 12:00:00,39.03,39.03,38.97,39.01,204896.0,30.3616,30.3616,30.3149,30.346,204896.0
2017-04-03 12:10:00,39.01,39.05,39.0,39.05,203894.0,30.346,30.3771,30.3382,30.3771,203894.0
2017-04-03 12:20:00,39.05,39.08,39.04,39.07,197856.0,30.3771,30.4005,30.3693,30.3927,197856.0
2017-04-03 12:30:00,39.07,39.08,39.06,39.07,177800.0,30.3927,30.4005,30.3849,30.3927,177800.0
2017-04-03 12:40:00,39.06,39.1,39.06,39.1,155503.0,30.3849,30.416,30.3849,30.416,155503.0
2017-04-03 12:50:00,39.09,39.1,39.07,39.09,228803.0,30.4082,30.416,30.3927,30.4082,228803.0
2017-04-03 13:00:00,39.09,39.12,39.08,39.09,137548.0,30.4082,30.4316,30.4005,30.4082,137548.0
2017-04-03 13:10:00,39.09,39.12,39.09,39.11,156184.0,30.4082,30.4316,30.4082,30.4238,156184.0
2017-04-03 13:20:00,39.12,39.13,39.1,39.11,94388.0,30.4316,30.4393,30.416,30.4238,94388.0
2017-04-03 13:30:00,39.1,39.11,39.09,39.09,58214.0,30.416,30.4238,30.4082,30.4082,58214.0
2017-04-03 13:40:00,39.09,39.11,39.08,39.1,86115.0,30.4082,30.4238,30.4005,30.416,86115.0
2017-04-03 13:50:00,39.09,39.11,39.09,39.1,144940.0,30.4082,30.4238,30.4082,30.416,144940.0
2017-04-03 14:00:00,39.1,39.11,39.09,39.1,121175.0,30.416,30.4238,30.4082,30.416,121175.0
2017-04-03 14:10:00,39.11,39.11,39.09,39.09,323082.0,30.4238,30.4238,30.4082,30.4082,323082.0
2017-04-03 14:20:00,39.09,39.13,39.09,39.12,492351.0,30.4082,30.4393,30.4082,30.4316,492351.0
2017-04-03 14:30:00,39.12,39.14,39.11,39.13,295760.0,30.4316,30.4471,30.4238,30.4393,295760.0
2017-04-03 14:40:00,39.13,39.18,39.12,39.17,260643.0,30.4393,30.4782,30.4316,30.4705,260643.0
2017-04-03 14:50:00,39.16,39.17,39.16,39.16,125218.0,30.4627,30.4705,30.4627,30.4627,125218.0
2017-04-03 15:00:00,39.16,39.18,39.15,39.16,170428.0,30.4627,30.4782,30.4549,30.4627,170428.0
2017-04-03 15:10:00,39.17,39.2,39.16,39.19,403771.0,30.4705,30.4938,30.4627,30.486,403771.0
2017-04-03 15:20:00,39.18,39.2,39.18,39.19,145724.0,30.4782,30.4938,30.4782,30.486,145724.0
2017-04-03 15:30:00,39.19,39.21,39.18,39.21,351449.0,30.486,30.5016,30.4782,30.5016,351449.0
2017-04-03 15:40:00,39.21,39.23,39.2,39.23,590998.0,30.5016,30.5171,30.4938,30.5171,590998.0
2017-04-03 15:50:00,39.22,39.26,39.22,39.26,1195539.0,30.5094,30.5405,30.5094,30.5405,1195539.0
2017-04-04 09:30:00,39.08,39.1,39.05,39.05,226375.0,30.4005,30.416,30.3771,30.3771,226375.0
2017-04-04 09:40:00,39.05,39.09,39.05,39.07,138810.0,30.3771,30.4082,30.3771,30.3927,138810.0
2017-04-04 09:50:00,39.07,39.08,39.05,39.07,44692.0,30.3927,30.4005,30.3771,30.3927,44692.0
2017-04-04 10:00:00,39.07,39.08,39.02,39.03,225678.0,30.3927,30.4005,30.3538,30.3616,225678.0
2017-04-04 10:10:00,39.03,39.05,39.02,39.04,199050.0,30.3616,30.3771,30.3538,30.3693,199050.0
2017-04-04 10:20:00,39.04,39.07,39.03,39.06,169325.0,30.3693,30.3927,30.3616,30.3849,169325.0
2017-04-04 10:30:00,39.06,39.12,39.05,39.1,244717.0,30.3849,30.4316,30.3771,30.416,244717.0
2017-04-04 10:40:00,39.1,39.12,39.08,39.08,118808.0,30.416,30.4316,30.4005,30.4005,118808.0
2017-04-04 10:50:00,39.09,39.11,39.08,39.11,46339.0,30.4082,30.4238,30.4005,30.4238,46339.0
2017-04-04 11:00:00,39.11,39.13,39.09,39.13,77597.0,30.4238,30.4393,30.4082,30.4393,77597.0
2017-04-04 11:10:00,39.13,39.14,39.11,39.13,222971.0,30.4393,30.4471,30.4238,30.4393,222971.0
2017-04-04 11:20:00,39.13,39.17,39.13,39.15,158090.0,30.4393,30.4705,30.4393,30.4549,158090.0
2017-04-04 11:30:00,39.15,39.17,39.14,39.17,68533.0,30.4549,30.4705,30.4471,30.4705,68533.0
2017-04-04 11:40:00,39.17,39.21,39.16,39.21,220930.0,30.4705,30.5016,30.4627,30.5016,220930.0
2017-04-04 11:50:00,39.2,39.21,39.18,39.18,144097.0,30.4938,30.5016,30.4782,30.4782,144097.0
2017-04-04 12:00:00,39.18,39.18,39.16,39.16,115909.0,30.4782,30.4782,30.4627,30.4627,115909.0
2017-04-04 12:10:00,39.17,39.19,39.16,39.19,163935.0,30.4705,30.486,30.4627,30.486,163935.0
2017-04-04 12:20:00,39.19,39.19,39.15,39.16,307600.0,30.486,30.486,30.4549,30.4627,307600.0
2017-04-04 12:30:00,39.17,39.18,39.16,39.17,63361.0,30.4705,30.4782,30.4627,30.4705,63361.0
2017-04-04 12:40:00,39.17,39.18,39.15,39.16,81530.0,30.4705,30.4782,30.4549,30.4627,81530.0
2017-04-04 12:50:00,39.16,39.16,39.14,39.14,67682.0,30.4627,30.4627,30.4471,30.4471,67682.0
2017-04-04 13:00:00,39.15,39.15,39.14,39.15,50649.0,30.4549,30.4549,30.4471,30.4549,50649.0
2017-04-04 13:10:00,39.15,39.17,39.15,39.16,111036.0,30.4549,30.4705,30.4549,30.4627,111036.0
2017-04-04 13:20:00,39.16,39.17,39.14,39.15,38171.0,30.4627,30.4705,30.4471,30.4549,38171.0
2017-04-04 13:30:00,39.15,39.17,39.14,39.17,56858.0,30.4549,30.4705,30.4471,30.4705,56858.0
2017-04-04 13:40:00,39.16,39.18,39.16,39.16,278853.0,30.4627,30.4782,30.4627,30.4627,278853.0
2017-04-04 13:50:00,39.17,39.19,39.16,39.19,240981.0,30.4705,30.486,30.4627,30.486,240981.0
2017-04-04 14:00:00,39.19,39.19,39.18,39.19,158052.0,30.486,30.486,30.4782,30.486,158052.0
2017-04-04 14:10:00,39.19,39.2,39.18,39.2,192880.0,30.486,30.4938,30.4782,30.4938,192880.0
2017-04-04 14:20:00,39.19,39.21,39.18,39.2,223145.0,30.486,30.5016,30.4782,30.4938,223145.0
2017-04-04 14:30:00,39.2,39.21,39.19,39.2,90052.0,30.4938,30.5016,30.486,30.4938,90052.0
2017-04-04 14:40:00,39.2,39.21,39.19,39.2,133703.0,30.4938,30.5016,30.486,30.4938,133703.0
2017-04-04 14:50:00,39.21,39.21,39.19,39.2,143017.0,30.5016,30.5016,30.486,30.4938,143017.0
2017-04-04 15:00:00,39.2,39.21,39.19,39.19,184878.0,30.4938,30.5016,30.486,30.486,184878.0
2017-04-04 15:10:00,39.2,39.2,39.19,39.2,144650.0,30.4938,30.4938,30.486,30.4938,144650.0
2017-04-04 15:20:00,39.2,39.2,39.18,39.19,76637.0,30.4938,30.4938,30.4782,30.486,76637.0
2017-04-04 15:30:00,39.19,39.21,39.18,39.21,202445.0,30.486,30.5016,30.4782,30.5016,202445.0
2017-04-04 15:40:00,39.2,39.22,39.2,39.22,389605.0,30.4938,30.5094,30.4938,30.5094,389605.0
2017-04-04 15:50:00,39.22,39.23,39.21,39.23,1668776.0,30.5094,30.5171,30.5016,30.5171,1668776.0
2017-04-05 09:30:00,39.22,39.24,39.19,39.22,232331.0,30.5094,30.5249,30.486,30.5094,232331.0
2017-04-05 09:40:00,39.22,39.25,39.21,39.24,174046.0,30.5094,30.5327,30.5016,30.5249,174046.0
2017-04-05 09:50:00,39.25,39.25,39.23,39.25,174221.0,30.5327,30.5327,30.5171,30.5327,174221.0
2017-04-05 10:00:00,39.25,39.32,39.24,39.29,390057.0,30.5327,30.5871,30.5249,30.5638,390057.0
2017-04-05 10:10:00,39.29,39.3,39.28,39.3,241014.0,30.5638,30.5716,30.556,30.5716,241014.0
2017-04-05 10:20:00,39.29,39.32,39.29,39.3,190780.0,30.5638,30.5871,30.5638,30.5716,190780.0
2017-04-05 10:30:00,39.29,39.29,39.25,39.26,271651.0,30.5638,30.5638,30.5327,30.5405,271651.0
2017-04-05 10:40:00,39.26,39.29,39.26,39.27,168661.0,30.5405,30.5638,30.5405,30.5483,168661.0
2017-04-05 10:50:00,39.27,39.27,39.24,39.25,98246.0,30.5483,30.5483,30.5249,30.5327,98246.0
2017-04-05 11:00:00,39.25,39.26,39.2,39.21,130719.0,30.5327,30.5405,30.4938,30.5016,130719.0
2017-04-05 11:10:00,39.2,39.23,39.2,39.22,96361.0,30.4938,30.5171,30.4938,30.5094,96361.0
2017-04-05 11:20:00,39.21,39.22,39.15,39.15,313194.0,30.5016,30.5094,30.4549,30.4549,313194.0
2017-04-05 11:30:00,39.16,39.18,39.14,39.18,205774.0,30.4627,30.4782,30.4471,30.4782,205774.0
2017-04-05 11:40:00,39.18,39.2,39.17,39.18,62639.0,30.4782,30.4938,30.4705,30.4782,62639.0
2017-04-05 11:50:00,39.19,39.19,39.18,39.19,132446.0,30.486,30.486,30.4782,30.486,132446.0
2017-04-05 12:00:00,39.19,39.2,39.18,39.19,175340.0,30.486,30.4938,30.4782,30.486,175340.0
2017-04-05 12:10:00,39.18,39.19,39.18,39.19,46196.0,30.4782,30.486,30.4782,30.486,46196.0
2017-04-05 12:20:00,39.19,39.2,39.18,39.19,87615.0,30.486,30.4938,30.4782,30.486,87615.0
2017-04-05 12:30:00,39.2,39.2,39.19,39.19,93489.0,30.4938,30.4938,30.486,30.486,93489.0
2017-04-05 12:40:00,39.19,39.2,39.19,39.2,77549.0,30.486,30.4938,30.486,30.4938,77549.0
2017-04-05 12:50:00,39.2,39.2,39.18,39.19,189788.0,30.4938,30.4938,30.4782,30.486,189788.0
2017-04-05 13:00:00,39.19,39.23,39.19,39.22,356380.0,30.486,30.5171,30.486,30.5094,356380.0
2017-04-05 13:10:00,39.22,39.22,39.2,39.21,60617.0,30.5094,30.5094,30.4938,30.5016,60617.0
2017-04-05 13:20:00,39.2,39.2,39.18,39.2,52164.0,30.4938,30.4938,30.4782,30.4938,52164.0
2017-04-05 13:30:00,39.2,39.2,39.19,39.2,106209.0,30.4938,30.4938,30.486,30.4938,106209.0
2017-04-05 13:40:00,39.2,39.2,39.18,39.19,109137.0,30.4938,30.4938,30.4782,30.486,109137.0
2017-04-05 13:50:00,39.19,39.2,39.18,39.2,56198.0,30.486,30.4938,30.4782,30.4938,56198.0
2017-04-05 14:00:00,39.19,39.21,39.12,39.17,352483.0,30.486,30.5016,30.4316,30.4705,352483.0
2017-04-05 14:10:00,39.16,39.19,39.15,39.17,188882.0,30.4627,30.486,30.4549,30.4705,188882.0
2017-04-05 14:20:00,39.18,39.2,39.17,39.19,124805.0,30.4782,30.4938,30.4705,30.486,124805.0
2017-04-05 14:30:00,39.19,39.21,39.17,39.18,329952.0,30.486,30.5016,30.4705,30.4782,329952.0
2017-04-05 14:40:00,39.18,39.19,39.17,39.17,182756.0,30.4782,30.486,30.4705,30.4705,182756.0
2017-04-05 14:50:00,39.18,39.18,39.14,39.16,126143.0,30.4782,30.4782,30.4471,30.4627,126143.0
2017-04-05 15:00:00,39.16,39.19,39.15,39.16,123164.0,30.4627,30.486,30.4549,30.4627,123164.0
2017-04-05 15:10:00,39.16,39.17,39.13,39.14,113978.0,30.4627,30.4705,30.4393,30.4471,113978.0
2017-04-05 15:20:00,39.14,39.14,39.06,39.1,410154.0,30.4471,30.4471,30.3849,30.416,410154.0
2017-04-05 15:30:00,39.1,39.1,39.03,39.08,463189.0,30.416,30.416,30.3616,30.4005,463189.0
2017-04-05 15:40:00,39.08,39.1,39.04,39.05,934106.0,30.4005,30.416,30.3693,30.3771,934106.0
2017-04-05 15:50:00,39.05,39.07,39.02,39.02,1777328.0,30.3771,30.3927,30.3538,30.3538,1777328.0
2017-04-06 09:30:00,39.05,39.06,39.01,39.05,480392.0,30.3771,30.3849,30.346,30.3771,480392.0
2017-04-06 09:40:00,39.04,39.07,39.0,39.0,142151.0,30.3693,30.3927,30.3382,30.3382,142151.0
2017-04-06 09:50:00,39.0,39.06,38.99,39.05,148790.0,30.3382,30.3849,30.3304,30.3771,148790.0
2017-04-06 10:00:00,39.05,39.08,39.04,39.07,372154.0,30.3771,30.4005,30.3693,30.3927,372154.0
2017-04-06 10:10:00,39.06,39.08,39.03,39.04,167932.0,30.3849,30.4005,30.3616,30.3693,167932.0
2017-04-06 10:20:00,39.04,39.09,39.03,39.08,151892.0,30.3693,30.4082,30.3616,30.4005,151892.0
2017-04-06 10:30:00,39.09,39.11,39.08,39.1,83993.0,30.4082,30.4238,30.4005,30.416,83993.0
2017-04-06 10:40:00,39.09,39.1,39.05,39.09,210641.0,30.4082,30.416,30.3771,30.4082,210641.0
2017-04-06 10:50:00,39.09,39.11,39.07,39.08,63579.0,30.4082,30.4238,30.3927,30.4005,63579.0
2017-04-06 11:00:00,39.08,39.09,39.07,39.07,153594.0,30.4005,30.4082,30.3927,30.3927,153594.0
2017-04-06 11:10:00,39.08,39.09,39.07,39.07,176234.0,30.4005,30.4082,30.3927,30.3927,176234.0
2017-04-06 11:20:00,39.07,39.11,39.07,39.1,113070.0,30.3927,30.4238,30.3927,30.416,113070.0
2017-04-06 11:30:00,39.09,39.1,39.05,39.06,221872.0,30.4082,30.416,30.3771,30.3849,221872.0
2017-04-06 11:40:00,39.05,39.07,39.05,39.06,82493.0,30.3771,30.3927,30.3771,30.3849,82493.0
2017-04-06 11:50:00,39.05,39.07,39.04,39.06,64370.0,30.3771,30.3927,30.3693,30.3849,64370.0
2017-04-06 12:00:00,39.05,39.06,39.04,39.04,102253.0,30.3771,30.3849,30.3693,30.3693,102253.0
2017-04-06 12:10:00,39.05,39.06,39.04,39.06,97115.0,30.3771,30.3849,30.3693,30.3849,97115.0
2017-04-06 12:20:00,39.06,39.06,39.05,39.06,75277.0,30.3849,30.3849,30.3771,30.3849,75277.0
2017-04-06 12:30:00,39.05,39.06,39.02,39.03,92367.0,30.3771,30.3849,30.3538,30.3616,92367.0
2017-04-06 12:40:00,39.03,39.04,39.01,39.03,71181.0,30.3616,30.3693,30.346,30.3616,71181.0
2017-04-06 12:50:00,39.02,39.03,39.01,39.03,44839.0,30.3538,30.3616,30.346,30.3616,44839.0
2017-04-06 13:00:00,39.03,39.04,39.02,39.04,83504.0,30.3616,30.3693,30.3538,30.3693,83504.0
2017-04-06 13:10:00,39.04,39.06,39.03,39.05,119771.0,30.3693,30.3849,30.3616,30.3771,119771.0
2017-04-06 13:20:00,39.06,39.06,39.04,39.05,181891.0,30.3849,30.3849,30.3693,30.3771,181891.0
2017-04-06 13:30:00,39.05,39.07,39.05,39.06,290204.0,30.3771,30.3927,30.3771,30.3849,290204.0
2017-04-06 13:40:00,39.05,39.06,39.04,39.04,70082.0,30.3771,30.3849,30.3693,30.3693,70082.0
2017-04-06 13:50:00,39.05,39.06,39.04,39.04,37634.0,30.3771,30.3849,30.3693,30.3693,37634.0
2017-04-06 14:00:00,39.04,39.05,39.03,39.03,120665.0,30.3693,30.3771,30.3616,30.3616,120665.0
2017-04-06 14:10:00,39.03,39.04,39.02,39.04,59341.0,30.3616,30.3693,30.3538,30.3693,59341.0
2017-04-06 14:20:00,39.04,39.04,39.01,39.02,91516.0,30.3693,30.3693,30.346,30.3538,91516.0
2017-04-06 14:30:00,39.01,39.03,39.01,39.03,61956.0,30.346,30.3616,30.346,30.3616,61956.0
2017-04-06 14:40:00,39.03,39.03,38.99,39.0,170263.0,30.3616,30.3616,30.3304,30.3382,170263.0
2017-04-06 14:50:00,39.01,39.01,38.98,38.99,163983.0,30.346,30.346,30.3227,30.3304,163983.0
2017-04-06 15:00:00,38.98,39.01,38.98,39.01,292198.0,30.3227,30.346,30.3227,30.346,292198.0
2017-04-06 15:10:00,39.01,39.03,39.0,39.02,207767.0,30.346,30.3616,30.3382,30.3538,207767.0
2017-04-06 15:20:00,39.02,39.03,39.0,39.02,605079.0,30.3538,30.3616,30.3382,30.3538,605079.0
2017-04-06 15:30:00,39.02,39.03,38.99,39.02,486854.0,30.3538,30.3616,30.3304,30.3538,486854.0
2017-04-06 15:40:00,39.02,39.04,39.02,39.04,546356.0,30.3538,30.3693,30.3538,30.3693,546356.0
2017-04-06 15:50:00,39.03,39.06,39.03,39.06,882346.0,30.3616,30.3849,30.3616,30.3849,882346.0
2017-04-07 09:30:00,39.0,39.06,38.98,39.05,211860.0,30.3382,30.3849,30.3227,30.3771,211860.0
2017-04-07 09:40:00,39.05,39.06,39.03,39.05,57992.0,30.3771,30.3849,30.3616,30.3771,57992.0
2017-04-07 09:50:00,39.05,39.06,38.98,39.0,95807.0,30.3771,30.3849,30.3227,30.3382,95807.0
2017-04-07 10:00:00,39.0,39.02,38.98,39.01,243682.0,30.3382,30.3538,30.3227,30.346,243682.0
2017-04-07 10:10:00,39.0,39.05,39.0,39.05,178344.0,30.3382,30.3771,30.3382,30.3771,178344.0
2017-04-07 10:20:00,39.05,39.06,39.03,39.05,89269.0,30.3771,30.3849,30.3616,30.3771,89269.0
2017-04-07 10:30:00,39.04,39.05,39.02,39.05,143416.0,30.3693,30.3771,30.3538,30.3771,143416.0
2017-04-07 10:40:00,39.04,39.05,39.01,39.02,122721.0,30.3693,30.3771,30.346,30.3538,122721.0
2017-04-07 10:50:00,39.02,39.03,39.0,39.01,89861.0,30.3538,30.3616,30.3382,30.346,89861.0
2017-04-07 11:00:00,39.02,39.03,39.01,39.01,190997.0,30.3538,30.3616,30.346,30.346,190997.0
2017-04-07 11:10:00,39.01,39.05,39.0,39.04,183812.0,30.346,30.3771,30.3382,30.3693,183812.0
2017-04-07 11:20:00,39.05,39.08,39.04,39.05,191129.0,30.3771,30.4005,30.3693,30.3771,191129.0
2017-04-07 11:30:00,39.05,39.08,39.04,39.06,171891.0,30.3771,30.4005,30.3693,30.3849,171891.0
2017-04-07 11:40:00,39.05,39.06,39.04,39.05,102728.0,30.3771,30.3849,30.3693,30.3771,102728.0
2017-04-07 11:50:00,39.05,39.06,39.04,39.06,118843.0,30.3771,30.3849,30.3693,30.3849,118843.0
2017-04-07 12:00:00,39.05,39.09,39.05,39.09,146723.0,30.3771,30.4082,30.3771,30.4082,146723.0
2017-04-07 12:10:00,39.08,39.09,39.08,39.09,90472.0,30.4005,30.4082,30.4005,30.4082,90472.0
2017-04-07 12:20:00,39.09,39.09,39.07,39.07,95077.0,30.4082,30.4082,30.3927,30.3927,95077.0
2017-04-07 12:30:00,39.08,39.08,39.05,39.06,410772.0,30.4005,30.4005,30.3771,30.3849,410772.0
2017-04-07 12:40:00,39.05,39.06,39.05,39.05,32332.0,30.3771,30.3849,30.3771,30.3771,32332.0
2017-04-07 12:50:00,39.05,39.06,39.03,39.04,99078.0,30.3771,30.3849,30.3616,30.3693,99078.0
2017-04-07 13:00:00,39.03,39.03,39.01,39.02,69603.0,30.3616,30.3616,30.346,30.3538,69603.0
2017-04-07 13:10:00,39.02,39.03,39.01,39.02,67338.0,30.3538,30.3616,30.346,30.3538,67338.0
2017-04-07 13:20:00,39.02,39.05,39.0,39.05,124358.0,30.3538,30.3771,30.3382,30.3771,124358.0
2017-04-07 13:30:00,39.04,39.07,39.03,39.03,183195.0,30.3693,30.3927,30.3616,30.3616,183195.0
2017-04-07 13:40:00,39.03,39.06,39.03,39.04,52729.0,30.3616,30.3849,30.3616,30.3693,52729.0
2017-04-07 13:50:00,39.04,39.05,39.02,39.02,72453.0,30.3693,30.3771,30.3538,30.3538,72453.0
2017-04-07 14:00:00,39.02,39.05,39.02,39.05,95876.0,30.3538,30.3771,30.3538,30.3771,95876.0
2017-04-07 14:10:00,39.05,39.05,39.03,39.03,91725.0,30.3771,30.3771,30.3616,30.3616,91725.0
2017-04-07 14:20:00,39.03,39.05,39.03,39.04,149918.0,30.3616,30.3771,30.3616,30.3693,149918.0
2017-04-07 14:30:00,39.04,39.04,39.01,39.02,125187.0,30.3693,30.3693,30.346,30.3538,125187.0
2017-04-07 14:40:00,39.02,39.03,39.0,39.01,306210.0,30.3538,30.3616,30.3382,30.346,306210.0
2017-04-07 14:50:00,39.01,39.01,38.99,39.0,91693.0,30.346,30.346,30.3304,30.3382,91693.0
2017-04-07 15:00:00,39.0,39.02,38.99,39.0,105897.0,30.3382,30.3538,30.3304,30.3382,105897.0
2017-04-07 15:10:00,38.99,39.02,38.99,39.02,114000.0,30.3304,30.3538,30.3304,30.3538,114000.0
2017-04-07 15:20:00,39.01,39.02,38.99,38.99,355248.0,30.346,30.3538,30.3304,30.3304,355248.0
2017-04-07 15:30:00,38.99,39.01,38.99,39.01,396289.0,30.3304,30.346,30.3304,30.346,396289.0
2017-04-07 15:40:00,39.01,39.02,39.0,39.01,911522.0,30.346,30.3538,30.3382,30.346,911522.0
2017-04-07 15:50:00,39.01,39.03,39.0,39.01,1017263.0,30.346,30.3616,30.3382,30.346,1017263.0
2017-04-10 09:30:00,38.98,38.98,38.95,38.97,234840.0,30.3227,30.3227,30.2993,30.3149,234840.0
2017-04-10 09:40:00,38.97,39.0,38.96,38.97,87285.0,30.3149,30.3382,30.3071,30.3149,87285.0
2017-04-10 09:50:00,38.98,38.99,38.96,38.99,134299.0,30.3227,30.3304,30.3071,30.3304,134299.0
2017-04-10 10:00:00,38.99,39.0,38.97,39.0,238086.0,30.3304,30.3382,30.3149,30.3382,238086.0
2017-04-10 10:10:00,39.0,39.01,38.98,38.99,379766.0,30.3382,30.346,30.3227,30.3304,379766.0
2017-04-10 10:20:00,38.99,39.0,38.98,38.98,147885.0,30.3304,30.3382,30.3227,30.3227,147885.0
2017-04-10 10:30:00,38.99,39.02,38.98,39.01,104495.0,30.3304,30.3538,30.3227,30.346,104495.0
2017-04-10 10:40:00,39.0,39.03,38.99,39.02,163212.0,30.3382,30.3616,30.3304,30.3538,163212.0
2017-04-10 10:50:00,39.02,39.04,39.0,39.01,96903.0,30.3538,30.3693,30.3382,30.346,96903.0
2017-04-10 11:00:00,39.01,39.01,38.99,39.01,106137.0,30.346,30.346,30.3304,30.346,106137.0
2017-04-10 11:10:00,39.01,39.03,39.0,39.03,189831.0,30.346,30.3616,30.3382,30.3616,189831.0
2017-04-10 11:20:00,39.03,39.05,39.02,39.04,82117.0,30.3616,30.3771,30.3538,30.3693,82117.0
2017-04-10 11:30:00,39.05,39.05,38.97,38.98,111755.0,30.3771,30.3771,30.3149,30.3227,111755.0
2017-04-10 11:40:00,38.98,38.99,38.95,38.99,97716.0,30.3227,30.3304,30.2993,30.3304,97716.0
2017-04-10 11:50:00,38.99,38.99,38.98,38.98,74265.0,30.3304,30.3304,30.3227,30.3227,74265.0
2017-04-10 12:00:00,38.98,39.0,38.97,38.98,122626.0,30.3227,30.3382,30.3149,30.3227,122626.0
2017-04-10 12:10:00,38.98,38.99,38.94,38.97,176121.0,30.3227,30.3304,30.2915,30.3149,176121.0
2017-04-10 12:20:00,38.97,38.97,38.94,38.97,95717.0,30.3149,30.3149,30.2915,30.3149,95717.0
2017-04-10 12:30:00,38.97,38.99,38.96,38.97,71512.0,30.3149,30.3304,30.3071,30.3149,71512.0
2017-04-10 12:40:00,38.97,39.01,38.97,39.01,69842.0,30.3149,30.346,30.3149,30.346,69842.0
2017-04-10 12:50:00,39.01,39.03,39.01,39.02,80681.0,30.346,30.3616,30.346,30.3538,80681.0
2017-04-10 13:00:00,39.02,39.03,39.01,39.03,33963.0,30.3538,30.3616,30.346,30.3616,33963.0
2017-04-10 13:10:00,39.03,39.03,39.02,39.02,42532.0,30.3616,30.3616,30.3538,30.3538,42532.0
2017-04-10 13:20:00,39.03,39.04,39.02,39.03,115270.0,30.3616,30.3693,30.3538,30.3616,115270.0
2017-04-10 13:30:00,39.02,39.05,39.02,39.05,95844.0,30.3538,30.3771,30.3538,30.3771,95844.0
2017-04-10 13:40:00,39.04,39.05,39.03,39.04,123114.0,30.3693,30.3771,30.3616,30.3693,123114.0
2017-04-10 13:50:00,39.04,39.04,39.02,39.03,102513.0,30.3693,30.3693,30.3538,30.3616,102513.0
2017-04-10 14:00:00,39.03,39.03,39.0,39.02,125516.0,30.3616,30.3616,30.3382,30.3538,125516.0
2017-04-10 14:10:00,39.02,39.04,39.01,39.03,172631.0,30.3538,30.3693,30.346,30.3616,172631.0
2017-04-10 14:20:00,39.03,39.04,39.01,39.02,185883.0,30.3616,30.3693,30.346,30.3538,185883.0
2017-04-10 14:30:00,39.01,39.02,39.0,39.01,85828.0,30.346,30.3538,30.3382,30.346,85828.0
2017-04-10 14:40:00,39.01,39.05,39.0,39.04,127585.0,30.346,30.3771,30.3382,30.3693,127585.0
2017-04-10 14:50:00,39.04,39.05,39.03,39.03,65732.0,30.3693,30.3771,30.3616,30.3616,65732.0
2017-04-10 15:00:00,39.03,39.05,39.02,39.02,250190.0,30.3616,30.3771,30.3538,30.3538,250190.0
2017-04-10 15:10:00,39.02,39.03,39.01,39.02,77800.0,30.3538,30.3616,30.346,30.3538,77800.0
2017-04-10 15:20:00,39.01,39.02,38.98,39.0,211886.0,30.346,30.3538,30.3227,30.3382,211886.0
2017-04-10 15:30:00,39.0,39.01,38.99,39.01,213888.0,30.3382,30.346,30.3304,30.346,213888.0
2017-04-10 15:40:00,39.01,39.01,38.99,38.99,441729.0,30.346,30.346,30.3304,30.3304,441729.0
2017-04-10 15:50:00,38.99,39.0,38.98,39.0,504802.0,30.3304,30.3382,30.3227,30.3382,504802.0
2017-04-11 09:30:00,39.13,39.15,39.11,39.11,106468.0,30.4393,30.4549,30.4238,30.4238,106468.0
2017-04-11 09:40:00,39.12,39.12,39.06,39.07,325129.0,30.4316,30.4316,30.3849,30.3927,325129.0
2017-04-11 09:50:00,39.06,39.08,39.04,39.07,72193.0,30.3849,30.4005,30.3693,30.3927,72193.0
2017-04-11 10:00:00,39.08,39.1,39.06,39.08,157742.0,30.4005,30.416,30.3849,30.4005,157742.0
2017-04-11 10:10:00,39.07,39.09,39.02,39.04,528033.0,30.3927,30.4082,30.3538,30.3693,528033.0
2017-04-11 10:20:00,39.03,39.04,39.0,39.03,318946.0,30.3616,30.3693,30.3382,30.3616,318946.0
2017-04-11 10:30:00,39.03,39.03,38.96,39.0,139778.0,30.3616,30.3616,30.3071,30.3382,139778.0
2017-04-11 10:40:00,38.99,38.99,38.91,38.93,191853.0,30.3304,30.3304,30.2682,30.2838,191853.0
2017-04-11 10:50:00,38.92,38.96,38.89,38.95,233966.0,30.276,30.3071,30.2526,30.2993,233966.0
2017-04-11 11:00:00,38.96,39.01,38.95,38.99,217697.0,30.3071,30.346,30.2993,30.3304,217697.0
2017-04-11 11:10:00,38.99,39.03,38.97,39.02,137666.0,30.3304,30.3616,30.3149,30.3538,137666.0
2017-04-11 11:20:00,39.02,39.04,39.0,39.04,215641.0,30.3538,30.3693,30.3382,30.3693,215641.0
2017-04-11 11:30:00,39.05,39.09,39.03,39.07,228824.0,30.3771,30.4082,30.3616,30.3927,228824.0
2017-04-11 11:40:00,39.07,39.07,39.04,39.06,157425.0,30.3927,30.3927,30.3693,30.3849,157425.0
2017-04-11 11:50:00,39.06,39.08,39.05,39.07,79112.0,30.3849,30.4005,30.3771,30.3927,79112.0
2017-04-11 12:00:00,39.07,39.07,39.05,39.07,107541.0,30.3927,30.3927,30.3771,30.3927,107541.0
2017-04-11 12:10:00,39.07,39.11,39.06,39.11,184828.0,30.3927,30.4238,30.3849,30.4238,184828.0
2017-04-11 12:20:00,39.1,39.12,39.09,39.12,221055.0,30.416,30.4316,30.4082,30.4316,221055.0
2017-04-11 12:30:00,39.13,39.15,39.12,39.13,202611.0,30.4393,30.4549,30.4316,30.4393,202611.0
2017-04-11 12:40:00,39.12,39.13,39.09,39.1,78329.0,30.4316,30.4393,30.4082,30.416,78329.0
2017-04-11 12:50:00,39.11,39.14,39.1,39.12,43879.0,30.4238,30.4471,30.416,30.4316,43879.0
2017-04-11 13:00:00,39.13,39.16,39.12,39.14,84597.0,30.4393,30.4627,30.4316,30.4471,84597.0
2017-04-11 13:10:00,39.13,39.14,39.11,39.12,52191.0,30.4393,30.4471,30.4238,30.4316,52191.0
2017-04-11 13:20:00,39.11,39.13,39.1,39.11,64310.0,30.4238,30.4393,30.416,30.4238,64310.0
2017-04-11 13:30:00,39.11,39.14,39.1,39.14,78673.0,30.4238,30.4471,30.416,30.4471,78673.0
2017-04-11 13:40:00,39.14,39.14,39.09,39.1,68661.0,30.4471,30.4471,30.4082,30.416,68661.0
2017-04-11 13:50:00,39.09,39.12,39.08,39.11,474054.0,30.4082,30.4316,30.4005,30.4238,474054.0
2017-04-11 14:00:00,39.11,39.12,39.09,39.12,78632.0,30.4238,30.4316,30.4082,30.4316,78632.0
2017-04-11 14:10:00,39.12,39.12,39.08,39.1,191237.0,30.4316,30.4316,30.4005,30.416,191237.0
2017-04-11 14:20:00,39.09,39.12,39.09,39.12,74403.0,30.4082,30.4316,30.4082,30.4316,74403.0
2017-04-11 14:30:00,39.12,39.12,39.1,39.12,151582.0,30.4316,30.4316,30.416,30.4316,151582.0
2017-04-11 14:40:00,39.11,39.13,39.1,39.12,70771.0,30.4238,30.4393,30.416,30.4316,70771.0
2017-04-11 14:50:00,39.12,39.15,39.11,39.13,143502.0,30.4316,30.4549,30.4238,30.4393,143502.0
2017-04-11 15:00:00,39.13,39.13,39.1,39.12,206452.0,30.4393,30.4393,30.416,30.4316,206452.0
2017-04-11 15:10:00,39.11,39.12,39.07,39.09,129856.0,30.4238,30.4316,30.3927,30.4082,129856.0
2017-04-11 15:20:00,39.09,39.11,39.09,39.09,109895.0,30.4082,30.4238,30.4082,30.4082,109895.0
2017-04-11 15:30:00,39.09,39.13,39.09,39.11,96776.0,30.4082,30.4393,30.4082,30.4238,96776.0
2017-04-11 15:40:00,39.12,39.13,39.1,39.11,127755.0,30.4316,30.4393,30.416,30.4238,127755.0
2017-04-11 15:50:00,39.12,39.16,39.11,39.16,540049.0,30.4316,30.4627,30.4238,30.4627,540049.0
2017-04-12 09:30:00,39.13,39.13,39.07,39.1,235566.0,30.4393,30.4393,30.3927,30.416,235566.0
2017-04-12 09:40:00,39.09,39.13,39.09,39.12,152816.0,30.4082,30.4393,30.4082,30.4316,152816.0
2017-04-12 09:50:00,39.11,39.12,39.09,39.1,83016.0,30.4238,30.4316,30.4082,30.416,83016.0
2017-04-12 10:00:00,39.1,39.12,39.09,39.1,103540.0,30.416,30.4316,30.4082,30.416,103540.0
2017-04-12 10:10:00,39.1,39.12,39.07,39.12,159338.0,30.416,30.4316,30.3927,30.4316,159338.0
2017-04-12 10:20:00,39.12,39.13,39.09,39.09,261503.0,30.4316,30.4393,30.4082,30.4082,261503.0
2017-04-12 10:30:00,39.1,39.14,39.1,39.12,120191.0,30.416,30.4471,30.416,30.4316,120191.0
2017-04-12 10:40:00,39.12,39.12,39.07,39.09,187475.0,30.4316,30.4316,30.3927,30.4082,187475.0
2017-04-12 10:50:00,39.08,39.11,39.07,39.09,84021.0,30.4005,30.4238,30.3927,30.4082,84021.0
2017-04-12 11:00:00,39.1,39.12,39.08,39.11,283069.0,30.416,30.4316,30.4005,30.4238,283069.0
2017-04-12 11:10:00,39.12,39.12,39.1,39.11,41767.0,30.4316,30.4316,30.416,30.4238,41767.0
2017-04-12 11:20:00,39.11,39.12,39.09,39.1,123878.0,30.4238,30.4316,30.4082,30.416,123878.0
2017-04-12 11:30:00,39.1,39.12,39.05,39.07,143073.0,30.416,30.4316,30.3771,30.3927,143073.0
2017-04-12 11:40:00,39.07,39.07,39.05,39.05,113137.0,30.3927,30.3927,30.3771,30.3771,113137.0
2017-04-12 11:50:00,39.05,39.05,39.02,39.03,89300.0,30.3771,30.3771,30.3538,30.3616,89300.0
2017-04-12 12:00:00,39.04,39.05,39.02,39.04,68128.0,30.3693,30.3771,30.3538,30.3693,68128.0
2017-04-12 12:10:00,39.05,39.05,39.04,39.04,110630.0,30.3771,30.3771,30.3693,30.3693,110630.0
2017-04-12 12:20:00,39.04,39.05,39.03,39.03,145029.0,30.3693,30.3771,30.3616,30.3616,145029.0
2017-04-12 12:30:00,39.04,39.05,39.03,39.04,67292.0,30.3693,30.3771,30.3616,30.3693,67292.0
2017-04-12 12:40:00,39.04,39.05,39.03,39.05,38971.0,30.3693,30.3771,30.3616,30.3771,38971.0
2017-04-12 12:50:00,39.05,39.05,39.01,39.02,99710.0,30.3771,30.3771,30.346,30.3538,99710.0
2017-04-12 13:00:00,39.02,39.05,39.02,39.05,101184.0,30.3538,30.3771,30.3538,30.3771,101184.0
2017-04-12 13:10:00,39.06,39.06,39.03,39.04,43017.0,30.3849,30.3849,30.3616,30.3693,43017.0
2017-04-12 13:20:00,39.04,39.04,39.0,39.0,669456.0,30.3693,30.3693,30.3382,30.3382,669456.0
2017-04-12 13:30:00,39.01,39.01,38.99,39.0,109327.0,30.346,30.346,30.3304,30.3382,109327.0
2017-04-12 13:40:00,39.01,39.04,39.0,39.04,157086.0,30.346,30.3693,30.3382,30.3693,157086.0
2017-04-12 13:50:00,39.03,39.07,39.03,39.07,584494.0,30.3616,30.3927,30.3616,30.3927,584494.0
2017-04-12 14:00:00,39.07,39.07,39.04,39.07,99416.0,30.3927,30.3927,30.3693,30.3927,99416.0
2017-04-12 14:10:00,39.06,39.07,39.05,39.06,167657.0,30.3849,30.3927,30.3771,30.3849,167657.0
2017-04-12 14:20:00,39.06,39.07,39.05,39.06,104284.0,30.3849,30.3927,30.3771,30.3849,104284.0
2017-04-12 14:30:00,39.06,39.07,39.04,39.05,197035.0,30.3849,30.3927,30.3693,30.3771,197035.0
2017-04-12 14:40:00,39.04,39.04,39.02,39.03,153687.0,30.3693,30.3693,30.3538,30.3616,153687.0
2017-04-12 14:50:00,39.04,39.05,39.02,39.04,213911.0,30.3693,30.3771,30.3538,30.3693,213911.0
2017-04-12 15:00:00,39.04,39.05,39.03,39.04,100319.0,30.3693,30.3771,30.3616,30.3693,100319.0
2017-04-12 15:10:00,39.04,39.14,39.04,39.11,500285.0,30.3693,30.4471,30.3693,30.4238,500285.0
2017-04-12 15:20:00,39.11,39.17,39.11,39.14,284717.0,30.4238,30.4705,30.4238,30.4471,284717.0
2017-04-12 15:30:00,39.15,39.16,39.13,39.13,144835.0,30.4549,30.4627,30.4393,30.4393,144835.0
2017-04-12 15:40:00,39.14,39.16,39.13,39.15,218845.0,30.4471,30.4627,30.4393,30.4549,218845.0
2017-04-12 15:50:00,39.16,39.18,39.14,39.15,502538.0,30.4627,30.4782,30.4471,30.4549,502538.0
2017-04-13 09:30:00,39.03,39.03,39.0,39.02,296908.0,30.3616,30.3616,30.3382,30.3538,296908.0
2017-04-13 09:40:00,39.01,39.02,38.98,39.0,192484.0,30.346,30.3538,30.3227,30.3382,192484.0
2017-04-13 09:50:00,39.0,39.05,38.99,39.03,193838.0,30.3382,30.3771,30.3304,30.3616,193838.0
2017-04-13 10:00:00,39.04,39.06,39.03,39.05,223587.0,30.3693,30.3849,30.3616,30.3771,223587.0
2017-04-13 10:10:00,39.05,39.05,39.03,39.05,131540.0,30.3771,30.3771,30.3616,30.3771,131540.0
2017-04-13 10:20:00,39.05,39.05,39.01,39.02,152306.0,30.3771,30.3771,30.346,30.3538,152306.0
2017-04-13 10:30:00,39.02,39.05,39.01,39.04,111159.0,30.3538,30.3771,30.346,30.3693,111159.0
2017-04-13 10:40:00,39.04,39.06,39.03,39.04,262360.0,30.3693,30.3849,30.3616,30.3693,262360.0
2017-04-13 10:50:00,39.04,39.06,39.03,39.04,96569.0,30.3693,30.3849,30.3616,30.3693,96569.0
2017-04-13 11:00:00,39.04,39.06,39.03,39.04,287828.0,30.3693,30.3849,30.3616,30.3693,287828.0
2017-04-13 11:10:00,39.04,39.06,39.02,39.03,126728.0,30.3693,30.3849,30.3538,30.3616,126728.0
2017-04-13 11:20:00,39.03,39.05,39.02,39.04,173513.0,30.3616,30.3771,30.3538,30.3693,173513.0
2017-04-13 11:30:00,39.04,39.05,39.03,39.04,195730.0,30.3693,30.3771,30.3616,30.3693,195730.0
2017-04-13 11:40:00,39.04,39.05,39.03,39.03,96669.0,30.3693,30.3771,30.3616,30.3616,96669.0
2017-04-13 11:50:00,39.04,39.05,39.03,39.05,55879.0,30.3693,30.3771,30.3616,30.3771,55879.0
2017-04-13 12:00:00,39.05,39.05,39.0,39.0,135243.0,30.3771,30.3771,30.3382,30.3382,135243.0
2017-04-13 12:10:00,39.01,39.01,38.99,39.0,152462.0,30.346,30.346,30.3304,30.3382,152462.0
2017-04-13 12:20:00,39.0,39.0,38.97,38.98,165003.0,30.3382,30.3382,30.3149,30.3227,165003.0
2017-04-13 12:30:00,38.99,39.0,38.98,38.99,75216.0,30.3304,30.3382,30.3227,30.3304,75216.0
2017-04-13 12:40:00,38.98,38.99,38.96,38.97,115184.0,30.3227,30.3304,30.3071,30.3149,115184.0
2017-04-13 12:50:00,38.97,38.98,38.95,38.97,74992.0,30.3149,30.3227,30.2993,30.3149,74992.0
2017-04-13 13:00:00,38.97,38.97,38.91,38.93,203833.0,30.3149,30.3149,30.2682,30.2838,203833.0
2017-04-13 13:10:00,38.92,38.93,38.92,38.93,38893.0,30.276,30.2838,30.276,30.2838,38893.0
2017-04-13 13:20:00,38.93,38.95,38.92,38.95,135475.0,30.2838,30.2993,30.276,30.2993,135475.0
2017-04-13 13:30:00,38.95,38.95,38.94,38.95,87632.0,30.2993,30.2993,30.2915,30.2993,87632.0
2017-04-13 13:40:00,38.95,38.96,38.91,38.91,120659.0,30.2993,30.3071,30.2682,30.2682,120659.0
2017-04-13 13:50:00,38.91,38.93,38.91,38.92,91018.0,30.2682,30.2838,30.2682,30.276,91018.0
2017-04-13 14:00:00,38.91,38.95,38.91,38.94,149374.0,30.2682,30.2993,30.2682,30.2915,149374.0
2017-04-13 14:10:00,38.95,38.96,38.93,38.95,184571.0,30.2993,30.3071,30.2838,30.2993,184571.0
2017-04-13 14:20:00,38.95,38.96,38.94,38.95,241724.0,30.2993,30.3071,30.2915,30.2993,241724.0
2017-04-13 14:30:00,38.95,38.96,38.94,38.95,92051.0,30.2993,30.3071,30.2915,30.2993,92051.0
2017-04-13 14:40:00,38.94,38.95,38.94,38.94,95128.0,30.2915,30.2993,30.2915,30.2915,95128.0
2017-04-13 14:50:00,38.95,38.96,38.94,38.96,237239.0,30.2993,30.3071,30.2915,30.3071,237239.0
2017-04-13 15:00:00,38.96,38.96,38.94,38.95,122912.0,30.3071,30.3071,30.2915,30.2993,122912.0
2017-04-13 15:10:00,38.94,38.95,38.91,38.92,249987.0,30.2915,30.2993,30.2682,30.276,249987.0
2017-04-13 15:20:00,38.93,38.93,38.91,38.92,114618.0,30.2838,30.2838,30.2682,30.276,114618.0
2017-04-13 15:30:00,38.91,38.93,38.88,38.9,223819.0,30.2682,30.2838,30.2449,30.2604,223819.0
2017-04-13 15:40:00,38.89,38.94,38.89,38.93,424096.0,30.2526,30.2915,30.2526,30.2838,424096.0
2017-04-13 15:50:00,38.94,38.94,38.89,38.9,415670.0,30.2915,30.2915,30.2526,30.2604,415670.0
2017-04-17 09:30:00,39.11,39.17,39.09,39.11,369558.0,30.4238,30.4705,30.4082,30.4238,369558.0
2017-04-17 09:40:00,39.11,39.11,39.09,39.1,147807.0,30.4238,30.4238,30.4082,30.416,147807.0
2017-04-17 09:50:00,39.1,39.13,39.09,39.1,206524.0,30.416,30.4393,30.4082,30.416,206524.0
2017-04-17 10:00:00,39.11,39.14,39.09,39.12,330711.0,30.4238,30.4471,30.4082,30.4316,330711.0
2017-04-17 10:10:00,39.12,39.16,39.12,39.15,399326.0,30.4316,30.4627,30.4316,30.4549,399326.0
2017-04-17 10:20:00,39.15,39.17,39.13,39.13,212813.0,30.4549,30.4705,30.4393,30.4393,212813.0
2017-04-17 10:30:00,39.14,39.14,39.12,39.13,234373.0,30.4471,30.4471,30.4316,30.4393,234373.0
2017-04-17 10:40:00,39.13,39.14,39.11,39.14,268431.0,30.4393,30.4471,30.4238,30.4471,268431.0
2017-04-17 10:50:00,39.14,39.16,39.13,39.15,197943.0,30.4471,30.4627,30.4393,30.4549,197943.0
2017-04-17 11:00:00,39.16,39.16,39.15,39.15,161085.0,30.4627,30.4627,30.4549,30.4549,161085.0
2017-04-17 11:10:00,39.15,39.16,39.15,39.16,109826.0,30.4549,30.4627,30.4549,30.4627,109826.0
2017-04-17 11:20:00,39.15,39.16,39.15,39.16,141317.0,30.4549,30.4627,30.4549,30.4627,141317.0
2017-04-17 11:30:00,39.15,39.17,39.14,39.16,608638.0,30.4549,30.4705,30.4471,30.4627,608638.0
2017-04-17 11:40:00,39.16,39.17,39.13,39.14,149449.0,30.4627,30.4705,30.4393,30.4471,149449.0
2017-04-17 11:50:00,39.13,39.14,39.11,39.12,107493.0,30.4393,30.4471,30.4238,30.4316,107493.0
2017-04-17 12:00:00,39.11,39.12,39.11,39.11,135658.0,30.4238,30.4316,30.4238,30.4238,135658.0
2017-04-17 12:10:00,39.12,39.13,39.11,39.13,123212.0,30.4316,30.4393,30.4238,30.4393,123212.0
2017-04-17 12:20:00,39.13,39.15,39.12,39.14,143385.0,30.4393,30.4549,30.4316,30.4471,143385.0
2017-04-17 12:30:00,39.15,39.15,39.13,39.13,84076.0,30.4549,30.4549,30.4393,30.4393,84076.0
2017-04-17 12:40:00,39.13,39.14,39.12,39.13,120743.0,30.4393,30.4471,30.4316,30.4393,120743.0
2017-04-17 12:50:00,39.13,39.13,39.12,39.13,149808.0,30.4393,30.4393,30.4316,30.4393,149808.0
2017-04-17 13:00:00,39.13,39.14,39.12,39.14,57260.0,30.4393,30.4471,30.4316,30.4471,57260.0
2017-04-17 13:10:00,39.14,39.15,39.13,39.14,76062.0,30.4471,30.4549,30.4393,30.4471,76062.0
2017-04-17 13:20:00,39.14,39.15,39.13,39.15,39911.0,30.4471,30.4549,30.4393,30.4549,39911.0
2017-04-17 13:30:00,39.15,39.15,39.14,39.15,43445.0,30.4549,30.4549,30.4471,30.4549,43445.0
2017-04-17 13:40:00,39.15,39.16,39.14,39.15,49551.0,30.4549,30.4627,30.4471,30.4549,49551.0
2017-04-17 13:50:00,39.15,39.16,39.14,39.15,53295.0,30.4549,30.4627,30.4471,30.4549,53295.0
2017-04-17 14:00:00,39.15,39.15,39.14,39.15,67169.0,30.4549,30.4549,30.4471,30.4549,67169.0
2017-04-17 14:10:00,39.14,39.16,39.14,39.15,250773.0,30.4471,30.4627,30.4471,30.4549,250773.0
2017-04-17 14:20:00,39.15,39.15,39.14,39.14,126001.0,30.4549,30.4549,30.4471,30.4471,126001.0
2017-04-17 14:30:00,39.15,39.15,39.14,39.14,123571.0,30.4549,30.4549,30.4471,30.4471,123571.0
2017-04-17 14:40:00,39.14,39.15,39.13,39.13,97716.0,30.4471,30.4549,30.4393,30.4393,97716.0
2017-04-17 14:50:00,39.14,39.14,39.11,39.12,117593.0,30.4471,30.4471,30.4238,30.4316,117593.0
2017-04-17 15:00:00,39.12,39.13,39.11,39.11,165734.0,30.4316,30.4393,30.4238,30.4238,165734.0
2017-04-17 15:10:00,39.12,39.15,39.11,39.15,98852.0,30.4316,30.4549,30.4238,30.4549,98852.0
2017-04-17 15:20:00,39.14,39.17,39.14,39.16,62558.0,30.4471,30.4705,30.4471,30.4627,62558.0
2017-04-17 15:30:00,39.16,39.17,39.15,39.16,107052.0,30.4627,30.4705,30.4549,30.4627,107052.0
2017-04-17 15:40:00,39.16,39.2,39.16,39.2,248120.0,30.4627,30.4938,30.4627,30.4938,248120.0
2017-04-17 15:50:00,39.2,39.2,39.16,39.2,868134.0,30.4938,30.4938,30.4627,30.4938,868134.0
2017-04-18 09:30:00,38.9,38.95,38.89,38.95,545766.0,30.2604,30.2993,30.2526,30.2993,545766.0
2017-04-18 09:40:00,38.94,38.95,38.92,38.94,136113.0,30.2915,30.2993,30.276,30.2915,136113.0
2017-04-18 09:50:00,38.94,38.97,38.93,38.97,160355.0,30.2915,30.3149,30.2838,30.3149,160355.0
2017-04-18 10:00:00,38.97,38.98,38.94,38.96,205820.0,30.3149,30.3227,30.2915,30.3071,205820.0
2017-04-18 10:10:00,38.96,38.97,38.92,38.92,64449.0,30.3071,30.3149,30.276,30.276,64449.0
2017-04-18 10:20:00,38.92,38.93,38.91,38.93,153234.0,30.276,30.2838,30.2682,30.2838,153234.0
2017-04-18 10:30:00,38.92,38.94,38.9,38.94,134442.0,30.276,30.2915,30.2604,30.2915,134442.0
2017-04-18 10:40:00,38.94,38.94,38.91,38.92,469521.0,30.2915,30.2915,30.2682,30.276,469521.0
2017-04-18 10:50:00,38.91,38.92,38.9,38.92,194462.0,30.2682,30.276,30.2604,30.276,194462.0
2017-04-18 11:00:00,38.92,38.93,38.9,38.93,120300.0,30.276,30.2838,30.2604,30.2838,120300.0
2017-04-18 11:10:00,38.93,38.95,38.93,38.95,147562.0,30.2838,30.2993,30.2838,30.2993,147562.0
2017-04-18 11:20:00,38.95,38.96,38.93,38.93,135233.0,30.2993,30.3071,30.2838,30.2838,135233.0
2017-04-18 11:30:00,38.94,38.94,38.86,38.87,359225.0,30.2915,30.2915,30.2293,30.2371,359225.0
2017-04-18 11:40:00,38.87,38.88,38.84,38.86,117833.0,30.2371,30.2449,30.2138,30.2293,117833.0
2017-04-18 11:50:00,38.86,38.86,38.82,38.83,73333.0,30.2293,30.2293,30.1982,30.206,73333.0
2017-04-18 12:00:00,38.82,38.84,38.79,38.81,164164.0,30.1982,30.2138,30.1749,30.1904,164164.0
2017-04-18 12:10:00,38.81,38.82,38.78,38.79,146806.0,30.1904,30.1982,30.1671,30.1749,146806.0
2017-04-18 12:20:00,38.79,38.82,38.78,38.81,166248.0,30.1749,30.1982,30.1671,30.1904,166248.0
2017-04-18 12:30:00,38.8,38.82,38.8,38.8,86097.0,30.1826,30.1982,30.1826,30.1826,86097.0
2017-04-18 12:40:00,38.8,38.81,38.8,38.8,80099.0,30.1826,30.1904,30.1826,30.1826,80099.0
2017-04-18 12:50:00,38.81,38.82,38.8,38.8,105121.0,30.1904,30.1982,30.1826,30.1826,105121.0
2017-04-18 13:00:00,38.82,38.82,38.8,38.82,47543.0,30.1982,30.1982,30.1826,30.1982,47543.0
2017-04-18 13:10:00,38.82,38.83,38.81,38.83,71729.0,30.1982,30.206,30.1904,30.206,71729.0
2017-04-18 13:20:00,38.83,38.85,38.82,38.84,145882.0,30.206,30.2215,30.1982,30.2138,145882.0
2017-04-18 13:30:00,38.84,38.88,38.84,38.88,97424.0,30.2138,30.2449,30.2138,30.2449,97424.0
2017-04-18 13:40:00,38.88,38.96,38.87,38.91,557559.0,30.2449,30.3071,30.2371,30.2682,557559.0
2017-04-18 13:50:00,38.91,38.92,38.9,38.91,141285.0,30.2682,30.276,30.2604,30.2682,141285.0
2017-04-18 14:00:00,38.91,38.94,38.91,38.92,101493.0,30.2682,30.2915,30.2682,30.276,101493.0
2017-04-18 14:10:00,38.92,38.95,38.92,38.95,116540.0,30.276,30.2993,30.276,30.2993,116540.0
2017-04-18 14:20:00,38.95,38.96,38.92,38.95,192519.0,30.2993,30.3071,30.276,30.2993,192519.0
2017-04-18 14:30:00,38.94,38.96,38.94,38.95,98396.0,30.2915,30.3071,30.2915,30.2993,98396.0
2017-04-18 14:40:00,38.96,38.97,38.93,38.95,229739.0,30.3071,30.3149,30.2838,30.2993,229739.0
2017-04-18 14:50:00,38.94,38.95,38.92,38.94,126887.0,30.2915,30.2993,30.276,30.2915,126887.0
2017-04-18 15:00:00,38.94,38.95,38.92,38.94,105595.0,30.2915,30.2993,30.276,30.2915,105595.0
2017-04-18 15:10:00,38.94,38.95,38.93,38.95,123836.0,30.2915,30.2993,30.2838,30.2993,123836.0
2017-04-18 15:20:00,38.95,38.96,38.94,38.95,188083.0,30.2993,30.3071,30.2915,30.2993,188083.0
2017-04-18 15:30:00,38.95,38.97,38.94,38.97,193370.0,30.2993,30.3149,30.2915,30.3149,193370.0
2017-04-18 15:40:00,38.97,38.98,38.96,38.98,477801.0,30.3149,30.3227,30.3071,30.3227,477801.0
2017-04-18 15:50:00,38.98,38.99,38.95,38.98,1287480.0,30.3227,30.3304,30.2993,30.3227,1287480.0
2017-04-19 09:30:00,39.04,39.06,39.02,39.04,193384.0,30.3693,30.3849,30.3538,30.3693,193384.0
2017-04-19 09:40:00,39.04,39.06,39.02,39.03,129594.0,30.3693,30.3849,30.3538,30.3616,129594.0
2017-04-19 09:50:00,39.03,39.06,39.03,39.04,227273.0,30.3616,30.3849,30.3616,30.3693,227273.0
2017-04-19 10:00:00,39.04,39.05,39.02,39.04,146710.0,30.3693,30.3771,30.3538,30.3693,146710.0
2017-04-19 10:10:00,39.03,39.04,39.0,39.01,247734.0,30.3616,30.3693,30.3382,30.346,247734.0
2017-04-19 10:20:00,39.0,39.01,38.98,39.01,99746.0,30.3382,30.346,30.3227,30.346,99746.0
2017-04-19 10:30:00,39.01,39.03,38.98,39.01,287396.0,30.346,30.3616,30.3227,30.346,287396.0
2017-04-19 10:40:00,39.01,39.01,38.97,38.98,81242.0,30.346,30.346,30.3149,30.3227,81242.0
2017-04-19 10:50:00,38.98,38.99,38.96,38.97,107979.0,30.3227,30.3304,30.3071,30.3149,107979.0
2017-04-19 11:00:00,38.97,39.0,38.96,38.99,122267.0,30.3149,30.3382,30.3071,30.3304,122267.0
2017-04-19 11:10:00,38.98,39.0,38.97,38.98,99627.0,30.3227,30.3382,30.3149,30.3227,99627.0
2017-04-19 11:20:00,38.99,38.99,38.96,38.98,102381.0,30.3304,30.3304,30.3071,30.3227,102381.0
2017-04-19 11:30:00,38.99,38.99,38.95,38.98,184139.0,30.3304,30.3304,30.2993,30.3227,184139.0
2017-04-19 11:40:00,38.97,38.99,38.94,38.95,80821.0,30.3149,30.3304,30.2915,30.2993,80821.0
2017-04-19 11:50:00,38.95,38.96,38.92,38.92,66823.0,30.2993,30.3071,30.276,30.276,66823.0
2017-04-19 12:00:00,38.93,38.93,38.89,38.9,81841.0,30.2838,30.2838,30.2526,30.2604,81841.0
2017-04-19 12:10:00,38.91,38.92,38.9,38.91,88259.0,30.2682,30.276,30.2604,30.2682,88259.0
2017-04-19 12:20:00,38.9,38.92,38.9,38.91,52821.0,30.2604,30.276,30.2604,30.2682,52821.0
2017-04-19 12:30:00,38.91,38.92,38.9,38.91,55575.0,30.2682,30.276,30.2604,30.2682,55575.0
2017-04-19 12:40:00,38.91,38.92,38.9,38.91,64863.0,30.2682,30.276,30.2604,30.2682,64863.0
2017-04-19 12:50:00,38.91,38.92,38.9,38.92,78965.0,30.2682,30.276,30.2604,30.276,78965.0
2017-04-19 13:00:00,38.91,38.92,38.89,38.89,54017.0,30.2682,30.276,30.2526,30.2526,54017.0
2017-04-19 13:10:00,38.89,38.9,38.88,38.89,64088.0,30.2526,30.2604,30.2449,30.2526,64088.0
2017-04-19 13:20:00,38.89,38.91,38.88,38.89,60553.0,30.2526,30.2682,30.2449,30.2526,60553.0
2017-04-19 13:30:00,38.89,38.9,38.88,38.89,58000.0,30.2526,30.2604,30.2449,30.2526,58000.0
2017-04-19 13:40:00,38.89,38.9,38.87,38.9,56882.0,30.2526,30.2604,30.2371,30.2604,56882.0
2017-04-19 13:50:00,38.89,38.9,38.88,38.88,139982.0,30.2526,30.2604,30.2449,30.2449,139982.0
2017-04-19 14:00:00,38.89,38.9,38.87,38.87,84828.0,30.2526,30.2604,30.2371,30.2371,84828.0
2017-04-19 14:10:00,38.87,38.88,38.85,38.86,220846.0,30.2371,30.2449,30.2215,30.2293,220846.0
2017-04-19 14:20:00,38.87,38.89,38.84,38.88,349169.0,30.2371,30.2526,30.2138,30.2449,349169.0
2017-04-19 14:30:00,38.89,38.89,38.87,38.89,87432.0,30.2526,30.2526,30.2371,30.2526,87432.0
2017-04-19 14:40:00,38.89,38.89,38.85,38.85,117381.0,30.2526,30.2526,30.2215,30.2215,117381.0
2017-04-19 14:50:00,38.85,38.85,38.82,38.85,200473.0,30.2215,30.2215,30.1982,30.2215,200473.0
2017-04-19 15:00:00,38.84,38.85,38.83,38.85,119097.0,30.2138,30.2215,30.206,30.2215,119097.0
2017-04-19 15:10:00,38.85,38.86,38.84,38.85,210276.0,30.2215,30.2293,30.2138,30.2215,210276.0
2017-04-19 15:20:00,38.85,38.86,38.8,38.8,249162.0,30.2215,30.2293,30.1826,30.1826,249162.0
2017-04-19 15:30:00,38.8,38.81,38.79,38.8,277817.0,30.1826,30.1904,30.1749,30.1826,277817.0
2017-04-19 15:40:00,38.8,38.81,38.78,38.79,433508.0,30.1826,30.1904,30.1671,30.1749,433508.0
2017-04-19 15:50:00,38.79,38.83,38.78,38.82,1164127.0,30.1749,30.206,30.1671,30.1982,1164127.0
2017-04-20 09:30:00,39.14,39.16,39.11,39.15,312503.0,30.4471,30.4627,30.4238,30.4549,312503.0
2017-04-20 09:40:00,39.15,39.16,39.13,39.15,99162.0,30.4549,30.4627,30.4393,30.4549,99162.0
2017-04-20 09:50:00,39.15,39.16,39.12,39.13,92898.0,30.4549,30.4627,30.4316,30.4393,92898.0
2017-04-20 10:00:00,39.14,39.19,39.13,39.19,203965.0,30.4471,30.486,30.4393,30.486,203965.0
2017-04-20 10:10:00,39.19,39.2,39.15,39.16,214636.0,30.486,30.4938,30.4549,30.4627,214636.0
2017-04-20 10:20:00,39.16,39.17,39.15,39.17,437451.0,30.4627,30.4705,30.4549,30.4705,437451.0
2017-04-20 10:30:00,39.17,39.18,39.16,39.18,80634.0,30.4705,30.4782,30.4627,30.4782,80634.0
2017-04-20 10:40:00,39.18,39.21,39.17,39.2,54804.0,30.4782,30.5016,30.4705,30.4938,54804.0
2017-04-20 10:50:00,39.2,39.23,39.19,39.22,220339.0,30.4938,30.5171,30.486,30.5094,220339.0
2017-04-20 11:00:00,39.22,39.22,39.18,39.21,125208.0,30.5094,30.5094,30.4782,30.5016,125208.0
2017-04-20 11:10:00,39.21,39.21,39.17,39.19,116525.0,30.5016,30.5016,30.4705,30.486,116525.0
2017-04-20 11:20:00,39.19,39.22,39.18,39.2,263769.0,30.486,30.5094,30.4782,30.4938,263769.0
2017-04-20 11:30:00,39.2,39.22,39.19,39.22,167118.0,30.4938,30.5094,30.486,30.5094,167118.0
2017-04-20 11:40:00,39.22,39.22,39.19,39.21,174408.0,30.5094,30.5094,30.486,30.5016,174408.0
2017-04-20 11:50:00,39.2,39.21,39.17,39.18,58780.0,30.4938,30.5016,30.4705,30.4782,58780.0
2017-04-20 12:00:00,39.19,39.2,39.16,39.17,174306.0,30.486,30.4938,30.4627,30.4705,174306.0
2017-04-20 12:10:00,39.17,39.19,39.16,39.19,50909.0,30.4705,30.486,30.4627,30.486,50909.0
2017-04-20 12:20:00,39.19,39.2,39.16,39.17,86172.0,30.486,30.4938,30.4627,30.4705,86172.0
2017-04-20 12:30:00,39.17,39.18,39.16,39.18,92421.0,30.4705,30.4782,30.4627,30.4782,92421.0
2017-04-20 12:40:00,39.18,39.19,39.17,39.19,43559.0,30.4782,30.486,30.4705,30.486,43559.0
2017-04-20 12:50:00,39.19,39.2,39.17,39.18,55359.0,30.486,30.4938,30.4705,30.4782,55359.0
2017-04-20 13:00:00,39.18,39.19,39.15,39.16,134692.0,30.4782,30.486,30.4549,30.4627,134692.0
2017-04-20 13:10:00,39.15,39.16,39.15,39.16,80731.0,30.4549,30.4627,30.4549,30.4627,80731.0
2017-04-20 13:20:00,39.16,39.18,39.15,39.18,66575.0,30.4627,30.4782,30.4549,30.4782,66575.0
2017-04-20 13:30:00,39.17,39.19,39.16,39.17,30931.0,30.4705,30.486,30.4627,30.4705,30931.0
2017-04-20 13:40:00,39.16,39.19,39.16,39.18,97450.0,30.4627,30.486,30.4627,30.4782,97450.0
2017-04-20 13:50:00,39.19,39.19,39.17,39.18,112026.0,30.486,30.486,30.4705,30.4782,112026.0
2017-04-20 14:00:00,39.19,39.19,39.17,39.18,120246.0,30.486,30.486,30.4705,30.4782,120246.0
2017-04-20 14:10:00,39.18,39.18,39.17,39.18,84598.0,30.4782,30.4782,30.4705,30.4782,84598.0
2017-04-20 14:20:00,39.18,39.18,39.17,39.18,96263.0,30.4782,30.4782,30.4705,30.4782,96263.0
2017-04-20 14:30:00,39.18,39.19,39.16,39.18,385944.0,30.4782,30.486,30.4627,30.4782,385944.0
2017-04-20 14:40:00,39.18,39.19,39.17,39.18,392028.0,30.4782,30.486,30.4705,30.4782,392028.0
2017-04-20 14:50:00,39.18,39.19,39.17,39.18,343411.0,30.4782,30.486,30.4705,30.4782,343411.0
2017-04-20 15:00:00,39.17,39.18,39.16,39.16,305195.0,30.4705,30.4782,30.4627,30.4627,305195.0
2017-04-20 15:10:00,39.16,39.18,39.14,39.15,394077.0,30.4627,30.4782,30.4471,30.4549,394077.0
2017-04-20 15:20:00,39.15,39.15,39.14,39.15,401047.0,30.4549,30.4549,30.4471,30.4549,401047.0
2017-04-20 15:30:00,39.15,39.16,39.13,39.14,440574.0,30.4549,30.4627,30.4393,30.4471,440574.0
2017-04-20 15:40:00,39.14,39.17,39.13,39.16,684398.0,30.4471,30.4705,30.4393,30.4627,684398.0
2017-04-20 15:50:00,39.16,39.16,39.14,39.14,861715.0,30.4627,30.4627,30.4471,30.4471,861715.0
2017-04-21 09:30:00,39.14,39.15,39.09,39.11,245612.0,30.4471,30.4549,30.4082,30.4238,245612.0
2017-04-21 09:40:00,39.12,39.14,39.11,39.12,117702.0,30.4316,30.4471,30.4238,30.4316,117702.0
2017-04-21 09:50:00,39.12,39.13,39.1,39.11,53792.0,30.4316,30.4393,30.416,30.4238,53792.0
2017-04-21 10:00:00,39.12,39.13,39.1,39.12,324546.0,30.4316,30.4393,30.416,30.4316,324546.0
2017-04-21 10:10:00,39.12,39.13,39.1,39.12,123542.0,30.4316,30.4393,30.416,30.4316,123542.0
2017-04-21 10:20:00,39.12,39.15,39.12,39.14,84607.0,30.4316,30.4549,30.4316,30.4471,84607.0
2017-04-21 10:30:00,39.14,39.14,39.11,39.11,60147.0,30.4471,30.4471,30.4238,30.4238,60147.0
2017-04-21 10:40:00,39.12,39.14,39.11,39.12,80925.0,30.4316,30.4471,30.4238,30.4316,80925.0
2017-04-21 10:50:00,39.12,39.12,39.1,39.1,70850.0,30.4316,30.4316,30.416,30.416,70850.0
2017-04-21 11:00:00,39.1,39.12,39.08,39.09,108151.0,30.416,30.4316,30.4005,30.4082,108151.0
2017-04-21 11:10:00,39.08,39.09,39.06,39.09,267203.0,30.4005,30.4082,30.3849,30.4082,267203.0
2017-04-21 11:20:00,39.09,39.12,39.08,39.12,146622.0,30.4082,30.4316,30.4005,30.4316,146622.0
2017-04-21 11:30:00,39.12,39.12,39.09,39.11,311708.0,30.4316,30.4316,30.4082,30.4238,311708.0
2017-04-21 11:40:00,39.11,39.11,39.09,39.09,73952.0,30.4238,30.4238,30.4082,30.4082,73952.0
2017-04-21 11:50:00,39.1,39.14,39.09,39.13,88117.0,30.416,30.4471,30.4082,30.4393,88117.0
2017-04-21 12:00:00,39.12,39.13,39.11,39.12,73055.0,30.4316,30.4393,30.4238,30.4316,73055.0
2017-04-21 12:10:00,39.12,39.14,39.1,39.13,133603.0,30.4316,30.4471,30.416,30.4393,133603.0
2017-04-21 12:20:00,39.12,39.13,39.11,39.11,57118.0,30.4316,30.4393,30.4238,30.4238,57118.0
2017-04-21 12:30:00,39.12,39.12,39.1,39.1,120254.0,30.4316,30.4316,30.416,30.416,120254.0
2017-04-21 12:40:00,39.11,39.12,39.1,39.11,70553.0,30.4238,30.4316,30.416,30.4238,70553.0
2017-04-21 12:50:00,39.11,39.12,39.1,39.11,48809.0,30.4238,30.4316,30.416,30.4238,48809.0
2017-04-21 13:00:00,39.12,39.12,39.11,39.11,22060.0,30.4316,30.4316,30.4238,30.4238,22060.0
2017-04-21 13:10:00,39.11,39.11,39.07,39.08,168563.0,30.4238,30.4238,30.3927,30.4005,168563.0
2017-04-21 13:20:00,39.07,39.11,39.07,39.1,68591.0,30.3927,30.4238,30.3927,30.416,68591.0
2017-04-21 13:30:00,39.1,39.11,39.08,39.08,98154.0,30.416,30.4238,30.4005,30.4005,98154.0
2017-04-21 13:40:00,39.08,39.11,39.08,39.11,89970.0,30.4005,30.4238,30.4005,30.4238,89970.0
2017-04-21 13:50:00,39.11,39.14,39.1,39.14,240901.0,30.4238,30.4471,30.416,30.4471,240901.0
2017-04-21 14:00:00,39.14,39.14,39.11,39.12,137786.0,30.4471,30.4471,30.4238,30.4316,137786.0
2017-04-21 14:10:00,39.12,39.12,39.1,39.11,171073.0,30.4316,30.4316,30.416,30.4238,171073.0
2017-04-21 14:20:00,39.11,39.13,39.1,39.12,71153.0,30.4238,30.4393,30.416,30.4316,71153.0
2017-04-21 14:30:00,39.12,39.14,39.12,39.14,141107.0,30.4316,30.4471,30.4316,30.4471,141107.0
2017-04-21 14:40:00,39.13,39.14,39.12,39.13,133572.0,30.4393,30.4471,30.4316,30.4393,133572.0
2017-04-21 14:50:00,39.13,39.13,39.11,39.12,307094.0,30.4393,30.4393,30.4238,30.4316,307094.0
2017-04-21 15:00:00,39.12,39.12,39.1,39.11,142786.0,30.4316,30.4316,30.416,30.4238,142786.0
2017-04-21 15:10:00,39.11,39.12,39.1,39.11,343206.0,30.4238,30.4316,30.416,30.4238,343206.0
2017-04-21 15:20:00,39.11,39.12,39.1,39.11,253395.0,30.4238,30.4316,30.416,30.4238,253395.0
2017-04-21 15:30:00,39.11,39.13,39.1,39.13,579236.0,30.4238,30.4393,30.416,30.4393,579236.0
2017-04-21 15:40:00,39.13,39.16,39.12,39.16,572037.0,30.4393,30.4627,30.4316,30.4627,572037.0
2017-04-21 15:50:00,39.16,39.18,39.15,39.16,1403570.0,30.4627,30.4782,30.4549,30.4627,1403570.0
2017-04-24 09:30:00,39.95,39.98,39.92,39.94,272675.0,31.0772,31.1006,31.0539,31.0694,272675.0
2017-04-24 09:40:00,39.95,39.97,39.94,39.97,115601.0,31.0772,31.0928,31.0694,31.0928,115601.0
2017-04-24 09:50:00,39.96,39.98,39.96,39.97,117905.0,31.085,31.1006,31.085,31.0928,117905.0
2017-04-24 10:00:00,39.98,40.02,39.97,39.99,173646.0,31.1006,31.1317,31.0928,31.1083,173646.0
2017-04-24 10:10:00,39.99,40.01,39.98,39.99,235436.0,31.1083,31.1239,31.1006,31.1083,235436.0
2017-04-24 10:20:00,39.99,40.01,39.98,39.99,102691.0,31.1083,31.1239,31.1006,31.1083,102691.0
2017-04-24 10:30:00,39.99,40.0,39.95,39.96,148339.0,31.1083,31.1161,31.0772,31.085,148339.0
2017-04-24 10:40:00,39.95,39.97,39.94,39.96,82968.0,31.0772,31.0928,31.0694,31.085,82968.0
2017-04-24 10:50:00,39.97,39.98,39.95,39.97,152171.0,31.0928,31.1006,31.0772,31.0928,152171.0
2017-04-24 11:00:00,39.98,40.0,39.97,39.99,195580.0,31.1006,31.1161,31.0928,31.1083,195580.0
2017-04-24 11:10:00,39.99,40.01,39.97,39.98,202848.0,31.1083,31.1239,31.0928,31.1006,202848.0
2017-04-24 11:20:00,39.99,40.0,39.97,39.98,128497.0,31.1083,31.1161,31.0928,31.1006,128497.0
2017-04-24 11:30:00,39.98,40.0,39.96,40.0,174035.0,31.1006,31.1161,31.085,31.1161,174035.0
2017-04-24 11:40:00,39.99,40.0,39.96,39.97,50734.0,31.1083,31.1161,31.085,31.0928,50734.0
2017-04-24 11:50:00,39.97,39.97,39.95,39.96,168984.0,31.0928,31.0928,31.0772,31.085,168984.0
2017-04-24 12:00:00,39.96,39.96,39.94,39.96,140301.0,31.085,31.085,31.0694,31.085,140301.0
2017-04-24 12:10:00,39.95,39.97,39.95,39.97,104513.0,31.0772,31.0928,31.0772,31.0928,104513.0
2017-04-24 12:20:00,39.96,39.98,39.96,39.97,107136.0,31.085,31.1006,31.085,31.0928,107136.0
2017-04-24 12:30:00,39.97,39.98,39.96,39.98,64407.0,31.0928,31.1006,31.085,31.1006,64407.0
2017-04-24 12:40:00,39.98,39.98,39.96,39.97,98928.0,31.1006,31.1006,31.085,31.0928,98928.0
2017-04-24 12:50:00,39.97,39.97,39.93,39.95,169021.0,31.0928,31.0928,31.0617,31.0772,169021.0
2017-04-24 13:00:00,39.96,39.98,39.95,39.98,149453.0,31.085,31.1006,31.0772,31.1006,149453.0
2017-04-24 13:10:00,39.98,39.99,39.97,39.98,479804.0,31.1006,31.1083,31.0928,31.1006,479804.0
2017-04-24 13:20:00,39.98,40.0,39.97,40.0,95142.0,31.1006,31.1161,31.0928,31.1161,95142.0
2017-04-24 13:30:00,40.0,40.0,39.99,40.0,245112.0,31.1161,31.1161,31.1083,31.1161,245112.0
2017-04-24 13:40:00,40.0,40.0,39.99,39.99,173468.0,31.1161,31.1161,31.1083,31.1083,173468.0
2017-04-24 13:50:00,40.0,40.01,39.99,40.0,340423.0,31.1161,31.1239,31.1083,31.1161,340423.0
2017-04-24 14:00:00,39.99,40.0,39.99,40.0,91858.0,31.1083,31.1161,31.1083,31.1161,91858.0
2017-04-24 14:10:00,40.0,40.02,39.99,40.01,189891.0,31.1161,31.1317,31.1083,31.1239,189891.0
2017-04-24 14:20:00,40.02,40.02,40.0,40.01,91458.0,31.1317,31.1317,31.1161,31.1239,91458.0
2017-04-24 14:30:00,40.01,40.02,40.0,40.01,332330.0,31.1239,31.1317,31.1161,31.1239,332330.0
2017-04-24 14:40:00,40.01,40.02,40.0,40.02,245119.0,31.1239,31.1317,31.1161,31.1317,245119.0
2017-04-24 14:50:00,40.02,40.02,40.0,40.01,145124.0,31.1317,31.1317,31.1161,31.1239,145124.0
2017-04-24 15:00:00,40.01,40.04,40.0,40.03,171682.0,31.1239,31.1472,31.1161,31.1395,171682.0
2017-04-24 15:10:00,40.04,40.05,40.03,40.04,155985.0,31.1472,31.155,31.1395,31.1472,155985.0
2017-04-24 15:20:00,40.04,40.04,40.03,40.04,67684.0,31.1472,31.1472,31.1395,31.1472,67684.0
2017-04-24 15:30:00,40.04,40.05,40.03,40.05,219722.0,31.1472,31.155,31.1395,31.155,219722.0
2017-04-24 15:40:00,40.05,40.05,40.04,40.04,219851.0,31.155,31.155,31.1472,31.1472,219851.0
2017-04-24 15:50:00,40.05,40.05,40.02,40.02,946841.0,31.155,31.155,31.1317,31.1317,946841.0
2017-04-25 09:30:00,40.21,40.22,40.16,40.21,437845.0,31.2795,31.2873,31.2406,31.2795,437845.0
2017-04-25 09:40:00,40.22,40.25,40.21,40.22,956608.0,31.2873,31.3106,31.2795,31.2873,956608.0
2017-04-25 09:50:00,40.22,40.25,40.21,40.25,127645.0,31.2873,31.3106,31.2795,31.3106,127645.0
2017-04-25 10:00:00,40.24,40.28,40.22,40.27,359489.0,31.3028,31.3339,31.2873,31.3262,359489.0
2017-04-25 10:10:00,40.27,40.28,40.26,40.27,287462.0,31.3262,31.3339,31.3184,31.3262,287462.0
2017-04-25 10:20:00,40.28,40.29,40.27,40.27,183190.0,31.3339,31.3417,31.3262,31.3262,183190.0
2017-04-25 10:30:00,40.27,40.28,40.25,40.26,143282.0,31.3262,31.3339,31.3106,31.3184,143282.0
2017-04-25 10:40:00,40.26,40.26,40.24,40.26,178401.0,31.3184,31.3184,31.3028,31.3184,178401.0
2017-04-25 10:50:00,40.26,40.26,40.24,40.26,76256.0,31.3184,31.3184,31.3028,31.3184,76256.0
2017-04-25 11:00:00,40.26,40.27,40.25,40.27,80570.0,31.3184,31.3262,31.3106,31.3262,80570.0
2017-04-25 11:10:00,40.27,40.28,40.26,40.28,77368.0,31.3262,31.3339,31.3184,31.3339,77368.0
2017-04-25 11:20:00,40.27,40.29,40.26,40.28,177807.0,31.3262,31.3417,31.3184,31.3339,177807.0
2017-04-25 11:30:00,40.28,40.28,40.25,40.27,118072.0,31.3339,31.3339,31.3106,31.3262,118072.0
2017-04-25 11:40:00,40.26,40.27,40.25,40.26,159714.0,31.3184,31.3262,31.3106,31.3184,159714.0
2017-04-25 11:50:00,40.27,40.28,40.26,40.28,93976.0,31.3262,31.3339,31.3184,31.3339,93976.0
2017-04-25 12:00:00,40.29,40.3,40.28,40.28,143587.0,31.3417,31.3495,31.3339,31.3339,143587.0
2017-04-25 12:10:00,40.29,40.3,40.27,40.3,111560.0,31.3417,31.3495,31.3262,31.3495,111560.0
2017-04-25 12:20:00,40.3,40.3,40.28,40.29,90734.0,31.3495,31.3495,31.3339,31.3417,90734.0
2017-04-25 12:30:00,40.29,40.29,40.27,40.27,135153.0,31.3417,31.3417,31.3262,31.3262,135153.0
2017-04-25 12:40:00,40.28,40.3,40.27,40.3,151700.0,31.3339,31.3495,31.3262,31.3495,151700.0
2017-04-25 12:50:00,40.3,40.3,40.28,40.29,60376.0,31.3495,31.3495,31.3339,31.3417,60376.0
2017-04-25 13:00:00,40.3,40.31,40.29,40.3,235714.0,31.3495,31.3573,31.3417,31.3495,235714.0
2017-04-25 13:10:00,40.31,40.32,40.3,40.31,115064.0,31.3573,31.3651,31.3495,31.3573,115064.0
2017-04-25 13:20:00,40.31,40.31,40.29,40.3,70927.0,31.3573,31.3573,31.3417,31.3495,70927.0
2017-04-25 13:30:00,40.3,40.3,40.29,40.3,95642.0,31.3495,31.3495,31.3417,31.3495,95642.0
2017-04-25 13:40:00,40.3,40.3,40.29,40.3,67998.0,31.3495,31.3495,31.3417,31.3495,67998.0
2017-04-25 13:50:00,40.3,40.3,40.29,40.3,53101.0,31.3495,31.3495,31.3417,31.3495,53101.0
2017-04-25 14:00:00,40.3,40.3,40.29,40.3,74451.0,31.3495,31.3495,31.3417,31.3495,74451.0
2017-04-25 14:10:00,40.3,40.3,40.28,40.29,295516.0,31.3495,31.3495,31.3339,31.3417,295516.0
2017-04-25 14:20:00,40.29,40.3,40.28,40.3,127916.0,31.3417,31.3495,31.3339,31.3495,127916.0
2017-04-25 14:30:00,40.3,40.31,40.29,40.31,192001.0,31.3495,31.3573,31.3417,31.3573,192001.0
2017-04-25 14:40:00,40.31,40.32,40.3,40.31,311910.0,31.3573,31.3651,31.3495,31.3573,311910.0
2017-04-25 14:50:00,40.3,40.31,40.29,40.3,178046.0,31.3495,31.3573,31.3417,31.3495,178046.0
2017-04-25 15:00:00,40.3,40.33,40.3,40.32,249657.0,31.3495,31.3728,31.3495,31.3651,249657.0
2017-04-25 15:10:00,40.32,40.33,40.31,40.31,167993.0,31.3651,31.3728,31.3573,31.3573,167993.0
2017-04-25 15:20:00,40.32,40.32,40.3,40.3,254085.0,31.3651,31.3651,31.3495,31.3495,254085.0
2017-04-25 15:30:00,40.3,40.31,40.29,40.3,276168.0,31.3495,31.3573,31.3417,31.3495,276168.0
2017-04-25 15:40:00,40.3,40.31,40.29,40.3,608916.0,31.3495,31.3573,31.3417,31.3495,608916.0
2017-04-25 15:50:00,40.3,40.31,40.28,40.28,795958.0,31.3495,31.3573,31.3339,31.3339,795958.0
2017-04-26 09:30:00,40.2,40.22,40.19,40.21,443324.0,31.2717,31.2873,31.2639,31.2795,443324.0
2017-04-26 09:40:00,40.21,40.23,40.2,40.23,200722.0,31.2795,31.295,31.2717,31.295,200722.0
2017-04-26 09:50:00,40.23,40.25,40.21,40.25,136933.0,31.295,31.3106,31.2795,31.3106,136933.0
2017-04-26 10:00:00,40.25,40.27,40.24,40.27,208956.0,31.3106,31.3262,31.3028,31.3262,208956.0
2017-04-26 10:10:00,40.27,40.28,40.25,40.26,310356.0,31.3262,31.3339,31.3106,31.3184,310356.0
2017-04-26 10:20:00,40.26,40.27,40.25,40.27,123076.0,31.3184,31.3262,31.3106,31.3262,123076.0
2017-04-26 10:30:00,40.27,40.3,40.27,40.29,245741.0,31.3262,31.3495,31.3262,31.3417,245741.0
2017-04-26 10:40:00,40.29,40.3,40.27,40.29,135374.0,31.3417,31.3495,31.3262,31.3417,135374.0
2017-04-26 10:50:00,40.29,40.32,40.29,40.3,110743.0,31.3417,31.3651,31.3417,31.3495,110743.0
2017-04-26 11:00:00,40.29,40.3,40.27,40.28,166417.0,31.3417,31.3495,31.3262,31.3339,166417.0
2017-04-26 11:10:00,40.28,40.29,40.26,40.28,89898.0,31.3339,31.3417,31.3184,31.3339,89898.0
2017-04-26 11:20:00,40.28,40.31,40.27,40.29,157019.0,31.3339,31.3573,31.3262,31.3417,157019.0
2017-04-26 11:30:00,40.29,40.29,40.25,40.26,137119.0,31.3417,31.3417,31.3106,31.3184,137119.0
2017-04-26 11:40:00,40.26,40.26,40.18,40.19,180618.0,31.3184,31.3184,31.2561,31.2639,180618.0
2017-04-26 11:50:00,40.19,40.21,40.18,40.21,109924.0,31.2639,31.2795,31.2561,31.2795,109924.0
2017-04-26 12:00:00,40.2,40.21,40.2,40.21,88583.0,31.2717,31.2795,31.2717,31.2795,88583.0
2017-04-26 12:10:00,40.21,40.23,40.2,40.23,201063.0,31.2795,31.295,31.2717,31.295,201063.0
2017-04-26 12:20:00,40.23,40.23,40.2,40.21,93556.0,31.295,31.295,31.2717,31.2795,93556.0
2017-04-26 12:30:00,40.21,40.21,40.19,40.19,71974.0,31.2795,31.2795,31.2639,31.2639,71974.0
2017-04-26 12:40:00,40.19,40.21,40.18,40.19,261009.0,31.2639,31.2795,31.2561,31.2639,261009.0
2017-04-26 12:50:00,40.19,40.22,40.18,40.21,104425.0,31.2639,31.2873,31.2561,31.2795,104425.0
2017-04-26 13:00:00,40.22,40.22,40.2,40.22,87196.0,31.2873,31.2873,31.2717,31.2873,87196.0
2017-04-26 13:10:00,40.22,40.23,40.2,40.23,120265.0,31.2873,31.295,31.2717,31.295,120265.0
2017-04-26 13:20:00,40.23,40.23,40.2,40.21,68567.0,31.295,31.295,31.2717,31.2795,68567.0
2017-04-26 13:30:00,40.21,40.21,40.19,40.2,73682.0,31.2795,31.2795,31.2639,31.2717,73682.0
2017-04-26 13:40:00,40.21,40.21,40.19,40.21,211763.0,31.2795,31.2795,31.2639,31.2795,211763.0
2017-04-26 13:50:00,40.21,40.24,40.2,40.24,129269.0,31.2795,31.3028,31.2717,31.3028,129269.0
2017-04-26 14:00:00,40.23,40.28,40.22,40.27,280867.0,31.295,31.3339,31.2873,31.3262,280867.0
2017-04-26 14:10:00,40.27,40.29,40.25,40.29,127783.0,31.3262,31.3417,31.3106,31.3417,127783.0
2017-04-26 14:20:00,40.28,40.29,40.26,40.26,92757.0,31.3339,31.3417,31.3184,31.3184,92757.0
2017-04-26 14:30:00,40.27,40.28,40.25,40.26,127159.0,31.3262,31.3339,31.3106,31.3184,127159.0
2017-04-26 14:40:00,40.26,40.26,40.23,40.24,143267.0,31.3184,31.3184,31.295,31.3028,143267.0
2017-04-26 14:50:00,40.24,40.25,40.23,40.23,229166.0,31.3028,31.3106,31.295,31.295,229166.0
2017-04-26 15:00:00,40.24,40.24,40.22,40.24,69749.0,31.3028,31.3028,31.2873,31.3028,69749.0
2017-04-26 15:10:00,40.24,40.24,40.23,40.24,106862.0,31.3028,31.3028,31.295,31.3028,106862.0
2017-04-26 15:20:00,40.23,40.24,40.21,40.22,176344.0,31.295,31.3028,31.2795,31.2873,176344.0
2017-04-26 15:30:00,40.22,40.22,40.19,40.2,171630.0,31.2873,31.2873,31.2639,31.2717,171630.0
2017-04-26 15:40:00,40.2,40.2,40.18,40.19,332187.0,31.2717,31.2717,31.2561,31.2639,332187.0
2017-04-26 15:50:00,40.19,40.19,40.15,40.15,1366899.0,31.2639,31.2639,31.2328,31.2328,1366899.0
2017-04-27 09:30:00,40.25,40.25,40.14,40.15,173442.0,31.3106,31.3106,31.225,31.2328,173442.0
2017-04-27 09:40:00,40.15,40.18,40.13,40.17,104001.0,31.2328,31.2561,31.2172,31.2484,104001.0
2017-04-27 09:50:00,40.16,40.19,40.16,40.18,119913.0,31.2406,31.2639,31.2406,31.2561,119913.0
2017-04-27 10:00:00,40.18,40.19,40.14,40.15,162961.0,31.2561,31.2639,31.225,31.2328,162961.0
2017-04-27 10:10:00,40.15,40.17,40.14,40.16,342290.0,31.2328,31.2484,31.225,31.2406,342290.0
2017-04-27 10:20:00,40.16,40.16,40.14,40.15,195793.0,31.2406,31.2406,31.225,31.2328,195793.0
2017-04-27 10:30:00,40.15,40.17,40.14,40.15,230227.0,31.2328,31.2484,31.225,31.2328,230227.0
2017-04-27 10:40:00,40.16,40.17,40.13,40.14,266219.0,31.2406,31.2484,31.2172,31.225,266219.0
2017-04-27 10:50:00,40.13,40.14,40.12,40.14,199647.0,31.2172,31.225,31.2095,31.225,199647.0
2017-04-27 11:00:00,40.14,40.16,40.12,40.13,133376.0,31.225,31.2406,31.2095,31.2172,133376.0
2017-04-27 11:10:00,40.13,40.16,40.12,40.14,138370.0,31.2172,31.2406,31.2095,31.225,138370.0
2017-04-27 11:20:00,40.15,40.15,40.11,40.13,139579.0,31.2328,31.2328,31.2017,31.2172,139579.0
2017-04-27 11:30:00,40.13,40.14,40.11,40.11,112689.0,31.2172,31.225,31.2017,31.2017,112689.0
2017-04-27 11:40:00,40.12,40.13,40.11,40.12,95725.0,31.2095,31.2172,31.2017,31.2095,95725.0
2017-04-27 11:50:00,40.12,40.12,40.1,40.1,109335.0,31.2095,31.2095,31.1939,31.1939,109335.0
2017-04-27 12:00:00,40.11,40.14,40.1,40.13,161502.0,31.2017,31.225,31.1939,31.2172,161502.0
2017-04-27 12:10:00,40.13,40.14,40.12,40.13,51575.0,31.2172,31.225,31.2095,31.2172,51575.0
2017-04-27 12:20:00,40.13,40.14,40.12,40.13,61967.0,31.2172,31.225,31.2095,31.2172,61967.0
2017-04-27 12:30:00,40.13,40.15,40.12,40.15,121560.0,31.2172,31.2328,31.2095,31.2328,121560.0
2017-04-27 12:40:00,40.15,40.17,40.14,40.16,106173.0,31.2328,31.2484,31.225,31.2406,106173.0
2017-04-27 12:50:00,40.16,40.21,40.16,40.2,98903.0,31.2406,31.2795,31.2406,31.2717,98903.0
2017-04-27 13:00:00,40.21,40.22,40.19,40.2,234404.0,31.2795,31.2873,31.2639,31.2717,234404.0
2017-04-27 13:10:00,40.21,40.21,40.19,40.21,100003.0,31.2795,31.2795,31.2639,31.2795,100003.0
2017-04-27 13:20:00,40.2,40.21,40.18,40.19,90830.0,31.2717,31.2795,31.2561,31.2639,90830.0
2017-04-27 13:30:00,40.18,40.19,40.18,40.19,41101.0,31.2561,31.2639,31.2561,31.2639,41101.0
2017-04-27 13:40:00,40.18,40.2,40.18,40.18,48940.0,31.2561,31.2717,31.2561,31.2561,48940.0
2017-04-27 13:50:00,40.19,40.2,40.18,40.2,73701.0,31.2639,31.2717,31.2561,31.2717,73701.0
2017-04-27 14:00:00,40.2,40.22,40.19,40.19,112412.0,31.2717,31.2873,31.2639,31.2639,112412.0
2017-04-27 14:10:00,40.2,40.22,40.19,40.2,94056.0,31.2717,31.2873,31.2639,31.2717,94056.0
2017-04-27 14:20:00,40.2,40.21,40.19,40.21,95925.0,31.2717,31.2795,31.2639,31.2795,95925.0
2017-04-27 14:30:00,40.21,40.22,40.21,40.22,83890.0,31.2795,31.2873,31.2795,31.2873,83890.0
2017-04-27 14:40:00,40.22,40.22,40.21,40.22,148406.0,31.2873,31.2873,31.2795,31.2873,148406.0
2017-04-27 14:50:00,40.22,40.22,40.2,40.21,88702.0,31.2873,31.2873,31.2717,31.2795,88702.0
2017-04-27 15:00:00,40.22,40.22,40.19,40.2,113967.0,31.2873,31.2873,31.2639,31.2717,113967.0
2017-04-27 15:10:00,40.2,40.21,40.19,40.2,114018.0,31.2717,31.2795,31.2639,31.2717,114018.0
2017-04-27 15:20:00,40.2,40.21,40.19,40.21,110669.0,31.2717,31.2795,31.2639,31.2795,110669.0
2017-04-27 15:30:00,40.21,40.22,40.2,40.2,221108.0,31.2795,31.2873,31.2717,31.2717,221108.0
2017-04-27 15:40:00,40.21,40.21,40.19,40.19,238268.0,31.2795,31.2795,31.2639,31.2639,238268.0
2017-04-27 15:50:00,40.2,40.22,40.18,40.21,394503.0,31.2717,31.2873,31.2561,31.2795,394503.0
2017-04-28 09:30:00,40.21,40.21,40.18,40.19,255668.0,31.2795,31.2795,31.2561,31.2639,255668.0
2017-04-28 09:40:00,40.2,40.2,40.17,40.19,256384.0,31.2717,31.2717,31.2484,31.2639,256384.0
2017-04-28 09:50:00,40.19,40.23,40.18,40.22,1635023.0,31.2639,31.295,31.2561,31.2873,1635023.0
2017-04-28 10:00:00,40.23,40.23,40.2,40.2,210088.0,31.295,31.295,31.2717,31.2717,210088.0
2017-04-28 10:10:00,40.21,40.21,40.18,40.19,290610.0,31.2795,31.2795,31.2561,31.2639,290610.0
2017-04-28 10:20:00,40.19,40.2,40.17,40.19,191002.0,31.2639,31.2717,31.2484,31.2639,191002.0
2017-04-28 10:30:00,40.2,40.22,40.19,40.22,371767.0,31.2717,31.2873,31.2639,31.2873,371767.0
2017-04-28 10:40:00,40.22,40.22,40.2,40.21,92432.0,31.2873,31.2873,31.2717,31.2795,92432.0
2017-04-28 10:50:00,40.21,40.21,40.18,40.2,179603.0,31.2795,31.2795,31.2561,31.2717,179603.0
2017-04-28 11:00:00,40.19,40.21,40.18,40.2,99070.0,31.2639,31.2795,31.2561,31.2717,99070.0
2017-04-28 11:10:00,40.2,40.2,40.17,40.17,79507.0,31.2717,31.2717,31.2484,31.2484,79507.0
2017-04-28 11:20:00,40.18,40.23,40.17,40.2,150769.0,31.2561,31.295,31.2484,31.2717,150769.0
2017-04-28 11:30:00,40.2,40.2,40.16,40.19,294763.0,31.2717,31.2717,31.2406,31.2639,294763.0
2017-04-28 11:40:00,40.19,40.19,40.16,40.18,231504.0,31.2639,31.2639,31.2406,31.2561,231504.0
2017-04-28 11:50:00,40.18,40.18,40.15,40.16,173572.0,31.2561,31.2561,31.2328,31.2406,173572.0
2017-04-28 12:00:00,40.16,40.17,40.15,40.17,111245.0,31.2406,31.2484,31.2328,31.2484,111245.0
2017-04-28 12:10:00,40.17,40.18,40.16,40.16,45590.0,31.2484,31.2561,31.2406,31.2406,45590.0
2017-04-28 12:20:00,40.17,40.18,40.16,40.18,48084.0,31.2484,31.2561,31.2406,31.2561,48084.0
2017-04-28 12:30:00,40.18,40.18,40.17,40.18,92539.0,31.2561,31.2561,31.2484,31.2561,92539.0
2017-04-28 12:40:00,40.18,40.19,40.16,40.19,340308.0,31.2561,31.2639,31.2406,31.2639,340308.0
2017-04-28 12:50:00,40.19,40.2,40.17,40.19,90157.0,31.2639,31.2717,31.2484,31.2639,90157.0
2017-04-28 13:00:00,40.19,40.2,40.18,40.19,62356.0,31.2639,31.2717,31.2561,31.2639,62356.0
2017-04-28 13:10:00,40.2,40.2,40.18,40.19,58265.0,31.2717,31.2717,31.2561,31.2639,58265.0
2017-04-28 13:20:00,40.19,40.22,40.18,40.22,92344.0,31.2639,31.2873,31.2561,31.2873,92344.0
2017-04-28 13:30:00,40.21,40.22,40.2,40.21,42958.0,31.2795,31.2873,31.2717,31.2795,42958.0
2017-04-28 13:40:00,40.21,40.21,40.2,40.21,126837.0,31.2795,31.2795,31.2717,31.2795,126837.0
2017-04-28 13:50:00,40.21,40.21,40.2,40.21,186771.0,31.2795,31.2795,31.2717,31.2795,186771.0
2017-04-28 14:00:00,40.21,40.21,40.19,40.21,112745.0,31.2795,31.2795,31.2639,31.2795,112745.0
2017-04-28 14:10:00,40.21,40.21,40.18,40.2,250537.0,31.2795,31.2795,31.2561,31.2717,250537.0
2017-04-28 14:20:00,40.19,40.2,40.18,40.19,225972.0,31.2639,31.2717,31.2561,31.2639,225972.0
2017-04-28 14:30:00,40.19,40.19,40.18,40.18,72302.0,31.2639,31.2639,31.2561,31.2561,72302.0
2017-04-28 14:40:00,40.17,40.19,40.17,40.19,111065.0,31.2484,31.2639,31.2484,31.2639,111065.0
2017-04-28 14:50:00,40.19,40.19,40.17,40.18,187938.0,31.2639,31.2639,31.2484,31.2561,187938.0
2017-04-28 15:00:00,40.18,40.2,40.17,40.19,132058.0,31.2561,31.2717,31.2484,31.2639,132058.0
2017-04-28 15:10:00,40.19,40.21,40.18,40.2,174480.0,31.2639,31.2795,31.2561,31.2717,174480.0
2017-04-28 15:20:00,40.19,40.2,40.18,40.19,108769.0,31.2639,31.2717,31.2561,31.2639,108769.0
2017-04-28 15:30:00,40.19,40.19,40.17,40.18,100539.0,31.2639,31.2639,31.2484,31.2561,100539.0
2017-04-28 15:40:00,40.17,40.18,40.15,40.17,278092.0,31.2484,31.2561,31.2328,31.2484,278092.0
2017-04-28 15:50:00,40.17,40.18,40.16,40.16,987855.0,31.2484,31.2561,31.2406,31.2406,987855.0
2017-05-01 09:30:00,40.25,40.3,40.25,40.28,310578.0,31.3106,31.3495,31.3106,31.3339,310578.0
2017-05-01 09:40:00,40.29,40.3,40.27,40.28,260595.0,31.3417,31.3495,31.3262,31.3339,260595.0
2017-05-01 09:50:00,40.27,40.3,40.27,40.28,179026.0,31.3262,31.3495,31.3262,31.3339,179026.0
2017-05-01 10:00:00,40.27,40.29,40.26,40.27,317066.0,31.3262,31.3417,31.3184,31.3262,317066.0
2017-05-01 10:10:00,40.27,40.28,40.26,40.27,115580.0,31.3262,31.3339,31.3184,31.3262,115580.0
2017-05-01 10:20:00,40.28,40.29,40.27,40.28,300874.0,31.3339,31.3417,31.3262,31.3339,300874.0
2017-05-01 10:30:00,40.28,40.3,40.28,40.29,120156.0,31.3339,31.3495,31.3339,31.3417,120156.0
2017-05-01 10:40:00,40.3,40.31,40.29,40.31,101881.0,31.3495,31.3573,31.3417,31.3573,101881.0
2017-05-01 10:50:00,40.3,40.32,40.29,40.32,205423.0,31.3495,31.3651,31.3417,31.3651,205423.0
2017-05-01 11:00:00,40.32,40.32,40.3,40.31,57517.0,31.3651,31.3651,31.3495,31.3573,57517.0
2017-05-01 11:10:00,40.31,40.31,40.3,40.31,96407.0,31.3573,31.3573,31.3495,31.3573,96407.0
2017-05-01 11:20:00,40.31,40.31,40.29,40.3,133623.0,31.3573,31.3573,31.3417,31.3495,133623.0
2017-05-01 11:30:00,40.29,40.31,40.29,40.3,124105.0,31.3417,31.3573,31.3417,31.3495,124105.0
2017-05-01 11:40:00,40.3,40.32,40.29,40.32,97646.0,31.3495,31.3651,31.3417,31.3651,97646.0
2017-05-01 11:50:00,40.32,40.33,40.31,40.32,122851.0,31.3651,31.3728,31.3573,31.3651,122851.0
2017-05-01 12:00:00,40.32,40.32,40.3,40.3,383376.0,31.3651,31.3651,31.3495,31.3495,383376.0
2017-05-01 12:10:00,40.31,40.31,40.28,40.3,157781.0,31.3573,31.3573,31.3339,31.3495,157781.0
2017-05-01 12:20:00,40.3,40.32,40.29,40.32,129056.0,31.3495,31.3651,31.3417,31.3651,129056.0
2017-05-01 12:30:00,40.31,40.33,40.31,40.32,60399.0,31.3573,31.3728,31.3573,31.3651,60399.0
2017-05-01 12:40:00,40.33,40.33,40.32,40.33,63071.0,31.3728,31.3728,31.3651,31.3728,63071.0
2017-05-01 12:50:00,40.32,40.33,40.28,40.3,304952.0,31.3651,31.3728,31.3339,31.3495,304952.0
2017-05-01 13:00:00,40.31,40.31,40.29,40.31,68601.0,31.3573,31.3573,31.3417,31.3573,68601.0
2017-05-01 13:10:00,40.3,40.33,40.3,40.32,75558.0,31.3495,31.3728,31.3495,31.3651,75558.0
2017-05-01 13:20:00,40.33,40.33,40.31,40.32,111202.0,31.3728,31.3728,31.3573,31.3651,111202.0
2017-05-01 13:30:00,40.32,40.33,40.32,40.33,61825.0,31.3651,31.3728,31.3651,31.3728,61825.0
2017-05-01 13:40:00,40.33,40.34,40.32,40.33,88560.0,31.3728,31.3806,31.3651,31.3728,88560.0
2017-05-01 13:50:00,40.34,40.37,40.33,40.37,175886.0,31.3806,31.4039,31.3728,31.4039,175886.0
2017-05-01 14:00:00,40.37,40.38,40.35,40.36,198586.0,31.4039,31.4117,31.3884,31.3962,198586.0
2017-05-01 14:10:00,40.36,40.37,40.35,40.36,147919.0,31.3962,31.4039,31.3884,31.3962,147919.0
2017-05-01 14:20:00,40.36,40.37,40.35,40.35,167721.0,31.3962,31.4039,31.3884,31.3884,167721.0
2017-05-01 14:30:00,40.35,40.35,40.34,40.34,67264.0,31.3884,31.3884,31.3806,31.3806,67264.0
2017-05-01 14:40:00,40.35,40.36,40.34,40.34,240375.0,31.3884,31.3962,31.3806,31.3806,240375.0
2017-05-01 14:50:00,40.34,40.35,40.33,40.35,110934.0,31.3806,31.3884,31.3728,31.3884,110934.0
2017-05-01 15:00:00,40.34,40.36,40.34,40.36,210808.0,31.3806,31.3962,31.3806,31.3962,210808.0
2017-05-01 15:10:00,40.36,40.36,40.34,40.34,156828.0,31.3962,31.3962,31.3806,31.3806,156828.0
2017-05-01 15:20:00,40.34,40.35,40.33,40.34,166292.0,31.3806,31.3884,31.3728,31.3806,166292.0
2017-05-01 15:30:00,40.34,40.36,40.33,40.34,232181.0,31.3806,31.3962,31.3728,31.3806,232181.0
2017-05-01 15:40:00,40.34,40.35,40.33,40.34,190175.0,31.3806,31.3884,31.3728,31.3806,190175.0
2017-05-01 15:50:00,40.34,40.34,40.28,40.29,751737.0,31.3806,31.3806,31.3339,31.3417,751737.0
2017-05-02 09:30:00,40.41,40.47,40.41,40.44,318136.0,31.4351,31.4817,31.4351,31.4584,318136.0
2017-05-02 09:40:00,40.43,40.44,40.41,40.42,88853.0,31.4506,31.4584,31.4351,31.4428,88853.0
2017-05-02 09:50:00,40.42,40.44,40.41,40.41,182226.0,31.4428,31.4584,31.4351,31.4351,182226.0
2017-05-02 10:00:00,40.41,40.42,40.4,40.4,138082.0,31.4351,31.4428,31.4273,31.4273,138082.0
2017-05-02 10:10:00,40.41,40.42,40.4,40.42,475239.0,31.4351,31.4428,31.4273,31.4428,475239.0
2017-05-02 10:20:00,40.42,40.43,40.41,40.41,103585.0,31.4428,31.4506,31.4351,31.4351,103585.0
2017-05-02 10:30:00,40.41,40.43,40.41,40.41,196950.0,31.4351,31.4506,31.4351,31.4351,196950.0
2017-05-02 10:40:00,40.42,40.44,40.41,40.44,125448.0,31.4428,31.4584,31.4351,31.4584,125448.0
2017-05-02 10:50:00,40.43,40.44,40.42,40.43,157739.0,31.4506,31.4584,31.4428,31.4506,157739.0
2017-05-02 11:00:00,40.43,40.44,40.41,40.42,141822.0,31.4506,31.4584,31.4351,31.4428,141822.0
2017-05-02 11:10:00,40.41,40.43,40.41,40.43,91493.0,31.4351,31.4506,31.4351,31.4506,91493.0
2017-05-02 11:20:00,40.43,40.46,40.41,40.46,132206.0,31.4506,31.474,31.4351,31.474,132206.0
2017-05-02 11:30:00,40.45,40.46,40.42,40.45,165493.0,31.4662,31.474,31.4428,31.4662,165493.0
2017-05-02 11:40:00,40.45,40.46,40.44,40.46,130588.0,31.4662,31.474,31.4584,31.474,130588.0
2017-05-02 11:50:00,40.46,40.48,40.45,40.48,259216.0,31.474,31.4895,31.4662,31.4895,259216.0
2017-05-02 12:00:00,40.48,40.5,40.47,40.49,163635.0,31.4895,31.5051,31.4817,31.4973,163635.0
2017-05-02 12:10:00,40.49,40.51,40.48,40.51,195188.0,31.4973,31.5129,31.4895,31.5129,195188.0
2017-05-02 12:20:00,40.51,40.52,40.5,40.51,68104.0,31.5129,31.5206,31.5051,31.5129,68104.0
2017-05-02 12:30:00,40.51,40.52,40.5,40.52,65014.0,31.5129,31.5206,31.5051,31.5206,65014.0
2017-05-02 12:40:00,40.51,40.52,40.51,40.52,73150.0,31.5129,31.5206,31.5129,31.5206,73150.0
2017-05-02 12:50:00,40.51,40.52,40.5,40.5,289024.0,31.5129,31.5206,31.5051,31.5051,289024.0
2017-05-02 13:00:00,40.5,40.51,40.49,40.5,115543.0,31.5051,31.5129,31.4973,31.5051,115543.0
2017-05-02 13:10:00,40.5,40.51,40.49,40.51,131776.0,31.5051,31.5129,31.4973,31.5129,131776.0
2017-05-02 13:20:00,40.51,40.51,40.49,40.5,68978.0,31.5129,31.5129,31.4973,31.5051,68978.0
2017-05-02 13:30:00,40.49,40.5,40.49,40.5,67982.0,31.4973,31.5051,31.4973,31.5051,67982.0
2017-05-02 13:40:00,40.5,40.51,40.49,40.5,120878.0,31.5051,31.5129,31.4973,31.5051,120878.0
2017-05-02 13:50:00,40.5,40.51,40.49,40.51,49851.0,31.5051,31.5129,31.4973,31.5129,49851.0
2017-05-02 14:00:00,40.5,40.52,40.5,40.52,93080.0,31.5051,31.5206,31.5051,31.5206,93080.0
2017-05-02 14:10:00,40.52,40.53,40.51,40.52,126577.0,31.5206,31.5284,31.5129,31.5206,126577.0
2017-05-02 14:20:00,40.53,40.53,40.51,40.52,81763.0,31.5284,31.5284,31.5129,31.5206,81763.0
2017-05-02 14:30:00,40.52,40.52,40.51,40.51,93250.0,31.5206,31.5206,31.5129,31.5129,93250.0
2017-05-02 14:40:00,40.51,40.53,40.5,40.51,141433.0,31.5129,31.5284,31.5051,31.5129,141433.0
2017-05-02 14:50:00,40.52,40.52,40.51,40.51,99717.0,31.5206,31.5206,31.5129,31.5129,99717.0
2017-05-02 15:00:00,40.52,40.52,40.51,40.51,251191.0,31.5206,31.5206,31.5129,31.5129,251191.0
2017-05-02 15:10:00,40.51,40.52,40.51,40.52,132604.0,31.5129,31.5206,31.5129,31.5206,132604.0
2017-05-02 15:20:00,40.52,40.53,40.51,40.51,222273.0,31.5206,31.5284,31.5129,31.5129,222273.0
2017-05-02 15:30:00,40.52,40.53,40.51,40.53,111337.0,31.5206,31.5284,31.5129,31.5284,111337.0
2017-05-02 15:40:00,40.53,40.54,40.52,40.52,359285.0,31.5284,31.5362,31.5206,31.5206,359285.0
2017-05-02 15:50:00,40.53,40.54,40.52,40.53,801636.0,31.5284,31.5362,31.5206,31.5284,801636.0
2017-05-03 09:30:00,40.41,40.41,40.38,40.38,966848.0,31.4351,31.4351,31.4117,31.4117,966848.0
2017-05-03 09:40:00,40.38,40.42,40.38,40.41,202656.0,31.4117,31.4428,31.4117,31.4351,202656.0
2017-05-03 09:50:00,40.42,40.42,40.4,40.4,512676.0,31.4428,31.4428,31.4273,31.4273,512676.0
2017-05-03 10:00:00,40.4,40.42,40.38,40.39,441271.0,31.4273,31.4428,31.4117,31.4195,441271.0
2017-05-03 10:10:00,40.39,40.41,40.38,40.41,235648.0,31.4195,31.4351,31.4117,31.4351,235648.0
2017-05-03 10:20:00,40.4,40.42,40.39,40.42,248682.0,31.4273,31.4428,31.4195,31.4428,248682.0
2017-05-03 10:30:00,40.41,40.41,40.38,40.39,285719.0,31.4351,31.4351,31.4117,31.4195,285719.0
2017-05-03 10:40:00,40.39,40.4,40.34,40.35,118978.0,31.4195,31.4273,31.3806,31.3884,118978.0
2017-05-03 10:50:00,40.36,40.36,40.32,40.34,428178.0,31.3962,31.3962,31.3651,31.3806,428178.0
2017-05-03 11:00:00,40.34,40.37,40.32,40.37,95242.0,31.3806,31.4039,31.3651,31.4039,95242.0
2017-05-03 11:10:00,40.37,40.38,40.36,40.37,177799.0,31.4039,31.4117,31.3962,31.4039,177799.0
2017-05-03 11:20:00,40.38,40.4,40.37,40.38,432348.0,31.4117,31.4273,31.4039,31.4117,432348.0
2017-05-03 11:30:00,40.39,40.43,40.38,40.43,144040.0,31.4195,31.4506,31.4117,31.4506,144040.0
2017-05-03 11:40:00,40.43,40.43,40.41,40.43,122381.0,31.4506,31.4506,31.4351,31.4506,122381.0
2017-05-03 11:50:00,40.43,40.44,40.42,40.43,116822.0,31.4506,31.4584,31.4428,31.4506,116822.0
2017-05-03 12:00:00,40.44,40.45,40.43,40.44,114944.0,31.4584,31.4662,31.4506,31.4584,114944.0
2017-05-03 12:10:00,40.44,40.44,40.43,40.44,201052.0,31.4584,31.4584,31.4506,31.4584,201052.0
2017-05-03 12:20:00,40.44,40.44,40.43,40.44,60072.0,31.4584,31.4584,31.4506,31.4584,60072.0
2017-05-03 12:30:00,40.44,40.44,40.42,40.44,131102.0,31.4584,31.4584,31.4428,31.4584,131102.0
2017-05-03 12:40:00,40.44,40.44,40.42,40.43,139672.0,31.4584,31.4584,31.4428,31.4506,139672.0
2017-05-03 12:50:00,40.43,40.45,40.42,40.44,66048.0,31.4506,31.4662,31.4428,31.4584,66048.0
2017-05-03 13:00:00,40.44,40.45,40.43,40.44,36789.0,31.4584,31.4662,31.4506,31.4584,36789.0
2017-05-03 13:10:00,40.45,40.45,40.43,40.44,50791.0,31.4662,31.4662,31.4506,31.4584,50791.0
2017-05-03 13:20:00,40.44,40.44,40.41,40.43,72328.0,31.4584,31.4584,31.4351,31.4506,72328.0
2017-05-03 13:30:00,40.42,40.44,40.42,40.42,100775.0,31.4428,31.4584,31.4428,31.4428,100775.0
2017-05-03 13:40:00,40.42,40.43,40.41,40.41,67551.0,31.4428,31.4506,31.4351,31.4351,67551.0
2017-05-03 13:50:00,40.41,40.45,40.41,40.43,158887.0,31.4351,31.4662,31.4351,31.4506,158887.0
2017-05-03 14:00:00,40.43,40.47,40.41,40.43,934846.0,31.4506,31.4817,31.4351,31.4506,934846.0
2017-05-03 14:10:00,40.42,40.44,40.39,40.39,223134.0,31.4428,31.4584,31.4195,31.4195,223134.0
2017-05-03 14:20:00,40.4,40.41,40.37,40.39,242744.0,31.4273,31.4351,31.4039,31.4195,242744.0
2017-05-03 14:30:00,40.39,40.42,40.38,40.42,138359.0,31.4195,31.4428,31.4117,31.4428,138359.0
2017-05-03 14:40:00,40.42,40.44,40.42,40.43,337958.0,31.4428,31.4584,31.4428,31.4506,337958.0
2017-05-03 14:50:00,40.44,40.45,40.42,40.44,158780.0,31.4584,31.4662,31.4428,31.4584,158780.0
2017-05-03 15:00:00,40.45,40.47,40.44,40.44,277757.0,31.4662,31.4817,31.4584,31.4584,277757.0
2017-05-03 15:10:00,40.44,40.45,40.42,40.42,259533.0,31.4584,31.4662,31.4428,31.4428,259533.0
2017-05-03 15:20:00,40.43,40.43,40.39,40.39,179894.0,31.4506,31.4506,31.4195,31.4195,179894.0
2017-05-03 15:30:00,40.39,40.41,40.39,40.4,208928.0,31.4195,31.4351,31.4195,31.4273,208928.0
2017-05-03 15:40:00,40.4,40.43,40.39,40.42,418749.0,31.4273,31.4506,31.4195,31.4428,418749.0
2017-05-03 15:50:00,40.42,40.43,40.4,40.41,1322128.0,31.4428,31.4506,31.4273,31.4351,1322128.0
2017-05-04 09:30:00,40.52,40.54,40.48,40.49,209475.0,31.5206,31.5362,31.4895,31.4973,209475.0
2017-05-04 09:40:00,40.48,40.51,40.48,40.48,146179.0,31.4895,31.5129,31.4895,31.4895,146179.0
2017-05-04 09:50:00,40.48,40.51,40.47,40.49,102713.0,31.4895,31.5129,31.4817,31.4973,102713.0
2017-05-04 10:00:00,40.5,40.54,40.49,40.52,329678.0,31.5051,31.5362,31.4973,31.5206,329678.0
2017-05-04 10:10:00,40.52,40.53,40.5,40.52,221602.0,31.5206,31.5284,31.5051,31.5206,221602.0
2017-05-04 10:20:00,40.51,40.56,40.51,40.56,129501.0,31.5129,31.5517,31.5129,31.5517,129501.0
2017-05-04 10:30:00,40.55,40.58,40.54,40.57,137801.0,31.544,31.5673,31.5362,31.5595,137801.0
2017-05-04 10:40:00,40.57,40.57,40.54,40.56,135667.0,31.5595,31.5595,31.5362,31.5517,135667.0
2017-05-04 10:50:00,40.56,40.57,40.51,40.55,199688.0,31.5517,31.5595,31.5129,31.544,199688.0
2017-05-04 11:00:00,40.55,40.55,40.53,40.54,148963.0,31.544,31.544,31.5284,31.5362,148963.0
2017-05-04 11:10:00,40.54,40.55,40.52,40.55,219147.0,31.5362,31.544,31.5206,31.544,219147.0
2017-05-04 11:20:00,40.55,40.57,40.54,40.56,416605.0,31.544,31.5595,31.5362,31.5517,416605.0
2017-05-04 11:30:00,40.56,40.61,40.55,40.61,400264.0,31.5517,31.5906,31.544,31.5906,400264.0
2017-05-04 11:40:00,40.6,40.64,40.6,40.63,118279.0,31.5829,31.614,31.5829,31.6062,118279.0
2017-05-04 11:50:00,40.63,40.63,40.59,40.59,217521.0,31.6062,31.6062,31.5751,31.5751,217521.0
2017-05-04 12:00:00,40.59,40.6,40.57,40.58,185889.0,31.5751,31.5829,31.5595,31.5673,185889.0
2017-05-04 12:10:00,40.58,40.59,40.55,40.56,90775.0,31.5673,31.5751,31.544,31.5517,90775.0
2017-05-04 12:20:00,40.56,40.59,40.55,40.59,61817.0,31.5517,31.5751,31.544,31.5751,61817.0
2017-05-04 12:30:00,40.58,40.6,40.57,40.59,56098.0,31.5673,31.5829,31.5595,31.5751,56098.0
2017-05-04 12:40:00,40.59,40.62,40.59,40.62,138640.0,31.5751,31.5984,31.5751,31.5984,138640.0
2017-05-04 12:50:00,40.61,40.63,40.6,40.63,242519.0,31.5906,31.6062,31.5829,31.6062,242519.0
2017-05-04 13:00:00,40.63,40.65,40.63,40.64,140445.0,31.6062,31.6218,31.6062,31.614,140445.0
2017-05-04 13:10:00,40.64,40.64,40.6,40.6,116378.0,31.614,31.614,31.5829,31.5829,116378.0
2017-05-04 13:20:00,40.61,40.62,40.6,40.61,101846.0,31.5906,31.5984,31.5829,31.5906,101846.0
2017-05-04 13:30:00,40.61,40.61,40.59,40.61,101452.0,31.5906,31.5906,31.5751,31.5906,101452.0
2017-05-04 13:40:00,40.61,40.63,40.6,40.62,175196.0,31.5906,31.6062,31.5829,31.5984,175196.0
2017-05-04 13:50:00,40.62,40.63,40.6,40.6,151084.0,31.5984,31.6062,31.5829,31.5829,151084.0
2017-05-04 14:00:00,40.6,40.62,40.6,40.62,133989.0,31.5829,31.5984,31.5829,31.5984,133989.0
2017-05-04 14:10:00,40.62,40.64,40.61,40.62,164949.0,31.5984,31.614,31.5906,31.5984,164949.0
2017-05-04 14:20:00,40.62,40.64,40.59,40.64,176494.0,31.5984,31.614,31.5751,31.614,176494.0
2017-05-04 14:30:00,40.64,40.65,40.63,40.64,152131.0,31.614,31.6218,31.6062,31.614,152131.0
2017-05-04 14:40:00,40.63,40.65,40.63,40.65,168337.0,31.6062,31.6218,31.6062,31.6218,168337.0
2017-05-04 14:50:00,40.65,40.65,40.63,40.63,99256.0,31.6218,31.6218,31.6062,31.6062,99256.0
2017-05-04 15:00:00,40.63,40.65,40.63,40.64,188171.0,31.6062,31.6218,31.6062,31.614,188171.0
2017-05-04 15:10:00,40.64,40.67,40.63,40.65,109411.0,31.614,31.6373,31.6062,31.6218,109411.0
2017-05-04 15:20:00,40.66,40.67,40.65,40.67,126429.0,31.6295,31.6373,31.6218,31.6373,126429.0
2017-05-04 15:30:00,40.66,40.68,40.66,40.67,127741.0,31.6295,31.6451,31.6295,31.6373,127741.0
2017-05-04 15:40:00,40.67,40.68,40.66,40.68,272611.0,31.6373,31.6451,31.6295,31.6451,272611.0
2017-05-04 15:50:00,40.68,40.69,40.67,40.68,1106970.0,31.6451,31.6529,31.6373,31.6451,1106970.0
2017-05-05 09:30:00,40.72,40.74,40.69,40.72,396118.0,31.6762,31.6918,31.6529,31.6762,396118.0
2017-05-05 09:40:00,40.73,40.74,40.7,40.74,71009.0,31.684,31.6918,31.6607,31.6918,71009.0
2017-05-05 09:50:00,40.74,40.77,40.73,40.77,114735.0,31.6918,31.7151,31.684,31.7151,114735.0
2017-05-05 10:00:00,40.77,40.79,40.76,40.79,335329.0,31.7151,31.7307,31.7073,31.7307,335329.0
2017-05-05 10:10:00,40.78,40.81,40.77,40.8,120076.0,31.7229,31.7462,31.7151,31.7384,120076.0
2017-05-05 10:20:00,40.8,40.83,40.8,40.83,336820.0,31.7384,31.7618,31.7384,31.7618,336820.0
2017-05-05 10:30:00,40.83,40.85,40.81,40.84,139930.0,31.7618,31.7773,31.7462,31.7696,139930.0
2017-05-05 10:40:00,40.84,40.88,40.83,40.87,160557.0,31.7696,31.8007,31.7618,31.7929,160557.0
2017-05-05 10:50:00,40.87,40.88,40.86,40.88,90885.0,31.7929,31.8007,31.7851,31.8007,90885.0
2017-05-05 11:00:00,40.87,40.89,40.87,40.88,80292.0,31.7929,31.8085,31.7929,31.8007,80292.0
2017-05-05 11:10:00,40.88,40.9,40.86,40.89,304414.0,31.8007,31.8162,31.7851,31.8085,304414.0
2017-05-05 11:20:00,40.9,40.9,40.87,40.89,99220.0,31.8162,31.8162,31.7929,31.8085,99220.0
2017-05-05 11:30:00,40.9,40.93,40.88,40.93,137319.0,31.8162,31.8396,31.8007,31.8396,137319.0
2017-05-05 11:40:00,40.93,40.96,40.93,40.95,77880.0,31.8396,31.8629,31.8396,31.8551,77880.0
2017-05-05 11:50:00,40.95,40.96,40.93,40.95,115355.0,31.8551,31.8629,31.8396,31.8551,115355.0
2017-05-05 12:00:00,40.95,40.98,40.94,40.96,164661.0,31.8551,31.8785,31.8474,31.8629,164661.0
2017-05-05 12:10:00,40.97,40.99,40.96,40.98,95373.0,31.8707,31.8862,31.8629,31.8785,95373.0
2017-05-05 12:20:00,40.98,41.0,40.97,40.98,185296.0,31.8785,31.894,31.8707,31.8785,185296.0
2017-05-05 12:30:00,40.98,40.99,40.95,40.98,125625.0,31.8785,31.8862,31.8551,31.8785,125625.0
2017-05-05 12:40:00,40.98,40.99,40.97,40.98,116726.0,31.8785,31.8862,31.8707,31.8785,116726.0
2017-05-05 12:50:00,40.99,40.99,40.97,40.98,97896.0,31.8862,31.8862,31.8707,31.8785,97896.0
2017-05-05 13:00:00,40.98,41.0,40.97,40.98,91548.0,31.8785,31.894,31.8707,31.8785,91548.0
2017-05-05 13:10:00,40.97,40.99,40.96,40.99,114305.0,31.8707,31.8862,31.8629,31.8862,114305.0
2017-05-05 13:20:00,40.98,41.0,40.98,40.98,106908.0,31.8785,31.894,31.8785,31.8785,106908.0
2017-05-05 13:30:00,40.98,41.0,40.98,40.99,89133.0,31.8785,31.894,31.8785,31.8862,89133.0
2017-05-05 13:40:00,41.0,41.0,40.99,41.0,97817.0,31.894,31.894,31.8862,31.894,97817.0
2017-05-05 13:50:00,40.99,41.02,40.99,41.01,120886.0,31.8862,31.9096,31.8862,31.9018,120886.0
2017-05-05 14:00:00,41.01,41.03,40.99,41.01,273416.0,31.9018,31.9174,31.8862,31.9018,273416.0
2017-05-05 14:10:00,41.01,41.01,40.99,41.0,60657.0,31.9018,31.9018,31.8862,31.894,60657.0
2017-05-05 14:20:00,41.0,41.01,40.98,41.01,74628.0,31.894,31.9018,31.8785,31.9018,74628.0
2017-05-05 14:30:00,41.0,41.03,41.0,41.02,119679.0,31.894,31.9174,31.894,31.9096,119679.0
2017-05-05 14:40:00,41.02,41.04,41.01,41.03,112811.0,31.9096,31.9251,31.9018,31.9174,112811.0
2017-05-05 14:50:00,41.03,41.04,41.02,41.02,498312.0,31.9174,31.9251,31.9096,31.9096,498312.0
2017-05-05 15:00:00,41.03,41.04,41.02,41.02,287949.0,31.9174,31.9251,31.9096,31.9096,287949.0
2017-05-05 15:10:00,41.03,41.05,41.02,41.04,866812.0,31.9174,31.9329,31.9096,31.9251,866812.0
2017-05-05 15:20:00,41.04,41.06,41.03,41.05,527028.0,31.9251,31.9407,31.9174,31.9329,527028.0
2017-05-05 15:30:00,41.05,41.08,41.05,41.07,223723.0,31.9329,31.9563,31.9329,31.9485,223723.0
2017-05-05 15:40:00,41.06,41.1,41.06,41.08,551743.0,31.9407,31.9718,31.9407,31.9563,551743.0
2017-05-05 15:50:00,41.08,41.13,41.08,41.11,744855.0,31.9563,31.9952,31.9563,31.9796,744855.0
2017-05-08 09:30:00,40.94,40.94,40.88,40.89,360250.0,31.8474,31.8474,31.8007,31.8085,360250.0
2017-05-08 09:40:00,40.9,40.92,40.89,40.91,326908.0,31.8162,31.8318,31.8085,31.824,326908.0
2017-05-08 09:50:00,40.91,40.91,40.89,40.9,177665.0,31.824,31.824,31.8085,31.8162,177665.0
2017-05-08 10:00:00,40.9,40.93,40.89,40.93,345559.0,31.8162,31.8396,31.8085,31.8396,345559.0
2017-05-08 10:10:00,40.92,40.93,40.89,40.9,316136.0,31.8318,31.8396,31.8085,31.8162,316136.0
2017-05-08 10:20:00,40.9,40.91,40.88,40.89,126779.0,31.8162,31.824,31.8007,31.8085,126779.0
2017-05-08 10:30:00,40.89,40.93,40.88,40.91,455274.0,31.8085,31.8396,31.8007,31.824,455274.0
2017-05-08 10:40:00,40.91,40.93,40.9,40.91,190950.0,31.824,31.8396,31.8162,31.824,190950.0
2017-05-08 10:50:00,40.91,40.91,40.89,40.9,313591.0,31.824,31.824,31.8085,31.8162,313591.0
2017-05-08 11:00:00,40.9,40.91,40.88,40.89,71787.0,31.8162,31.824,31.8007,31.8085,71787.0
2017-05-08 11:10:00,40.89,40.89,40.85,40.86,117033.0,31.8085,31.8085,31.7773,31.7851,117033.0
2017-05-08 11:20:00,40.86,40.87,40.83,40.84,97772.0,31.7851,31.7929,31.7618,31.7696,97772.0
2017-05-08 11:30:00,40.84,40.88,40.83,40.88,158520.0,31.7696,31.8007,31.7618,31.8007,158520.0
2017-05-08 11:40:00,40.88,40.88,40.87,40.88,68402.0,31.8007,31.8007,31.7929,31.8007,68402.0
2017-05-08 11:50:00,40.88,40.89,40.87,40.89,90701.0,31.8007,31.8085,31.7929,31.8085,90701.0
2017-05-08 12:00:00,40.89,40.9,40.88,40.89,55526.0,31.8085,31.8162,31.8007,31.8085,55526.0
2017-05-08 12:10:00,40.89,40.89,40.87,40.87,74744.0,31.8085,31.8085,31.7929,31.7929,74744.0
2017-05-08 12:20:00,40.88,40.88,40.87,40.87,58351.0,31.8007,31.8007,31.7929,31.7929,58351.0
2017-05-08 12:30:00,40.88,40.88,40.85,40.86,122593.0,31.8007,31.8007,31.7773,31.7851,122593.0
2017-05-08 12:40:00,40.87,40.89,40.86,40.88,82217.0,31.7929,31.8085,31.7851,31.8007,82217.0
2017-05-08 12:50:00,40.89,40.89,40.88,40.88,33267.0,31.8085,31.8085,31.8007,31.8007,33267.0
2017-05-08 13:00:00,40.89,40.9,40.88,40.89,68532.0,31.8085,31.8162,31.8007,31.8085,68532.0
2017-05-08 13:10:00,40.88,40.89,40.87,40.89,56640.0,31.8007,31.8085,31.7929,31.8085,56640.0
2017-05-08 13:20:00,40.89,40.89,40.88,40.88,54401.0,31.8085,31.8085,31.8007,31.8007,54401.0
2017-05-08 13:30:00,40.88,40.88,40.87,40.88,65001.0,31.8007,31.8007,31.7929,31.8007,65001.0
2017-05-08 13:40:00,40.87,40.88,40.86,40.87,91872.0,31.7929,31.8007,31.7851,31.7929,91872.0
2017-05-08 13:50:00,40.87,40.88,40.87,40.88,126187.0,31.7929,31.8007,31.7929,31.8007,126187.0
2017-05-08 14:00:00,40.88,40.89,40.87,40.89,163458.0,31.8007,31.8085,31.7929,31.8085,163458.0
2017-05-08 14:10:00,40.89,40.89,40.86,40.87,137327.0,31.8085,31.8085,31.7851,31.7929,137327.0
2017-05-08 14:20:00,40.86,40.88,40.86,40.87,117211.0,31.7851,31.8007,31.7851,31.7929,117211.0
2017-05-08 14:30:00,40.88,40.89,40.87,40.89,95031.0,31.8007,31.8085,31.7929,31.8085,95031.0
2017-05-08 14:40:00,40.88,40.9,40.88,40.89,52209.0,31.8007,31.8162,31.8007,31.8085,52209.0
2017-05-08 14:50:00,40.89,40.9,40.88,40.9,111449.0,31.8085,31.8162,31.8007,31.8162,111449.0
2017-05-08 15:00:00,40.9,40.9,40.88,40.89,120513.0,31.8162,31.8162,31.8007,31.8085,120513.0
2017-05-08 15:10:00,40.89,40.9,40.89,40.9,180620.0,31.8085,31.8162,31.8085,31.8162,180620.0
2017-05-08 15:20:00,40.9,40.9,40.89,40.89,73259.0,31.8162,31.8162,31.8085,31.8085,73259.0
2017-05-08 15:30:00,40.9,40.9,40.89,40.9,120972.0,31.8162,31.8162,31.8085,31.8162,120972.0
2017-05-08 15:40:00,40.9,40.9,40.89,40.9,321733.0,31.8162,31.8162,31.8085,31.8162,321733.0
2017-05-08 15:50:00,40.9,40.92,40.89,40.91,436601.0,31.8162,31.8318,31.8085,31.824,436601.0
2017-05-09 09:30:00,40.89,40.91,40.87,40.9,242316.0,31.8085,31.824,31.7929,31.8162,242316.0
2017-05-09 09:40:00,40.9,40.9,40.88,40.9,170252.0,31.8162,31.8162,31.8007,31.8162,170252.0
2017-05-09 09:50:00,40.9,40.9,40.87,40.89,105132.0,31.8162,31.8162,31.7929,31.8085,105132.0
2017-05-09 10:00:00,40.89,40.91,40.88,40.88,168024.0,31.8085,31.824,31.8007,31.8007,168024.0
2017-05-09 10:10:00,40.88,40.91,40.87,40.89,486004.0,31.8007,31.824,31.7929,31.8085,486004.0
2017-05-09 10:20:00,40.89,40.9,40.86,40.88,365449.0,31.8085,31.8162,31.7851,31.8007,365449.0
2017-05-09 10:30:00,40.88,40.9,40.86,40.89,190485.0,31.8007,31.8162,31.7851,31.8085,190485.0
2017-05-09 10:40:00,40.89,40.9,40.87,40.88,133543.0,31.8085,31.8162,31.7929,31.8007,133543.0
2017-05-09 10:50:00,40.89,40.9,40.88,40.9,95340.0,31.8085,31.8162,31.8007,31.8162,95340.0
2017-05-09 11:00:00,40.9,40.9,40.88,40.89,93737.0,31.8162,31.8162,31.8007,31.8085,93737.0
2017-05-09 11:10:00,40.89,40.9,40.86,40.86,347838.0,31.8085,31.8162,31.7851,31.7851,347838.0
2017-05-09 11:20:00,40.87,40.89,40.86,40.88,300720.0,31.7929,31.8085,31.7851,31.8007,300720.0
2017-05-09 11:30:00,40.88,40.89,40.86,40.87,222907.0,31.8007,31.8085,31.7851,31.7929,222907.0
2017-05-09 11:40:00,40.87,40.88,40.85,40.85,212546.0,31.7929,31.8007,31.7773,31.7773,212546.0
2017-05-09 11:50:00,40.85,40.86,40.84,40.86,101605.0,31.7773,31.7851,31.7696,31.7851,101605.0
2017-05-09 12:00:00,40.86,40.87,40.85,40.86,66695.0,31.7851,31.7929,31.7773,31.7851,66695.0
2017-05-09 12:10:00,40.87,40.87,40.84,40.84,104024.0,31.7929,31.7929,31.7696,31.7696,104024.0
2017-05-09 12:20:00,40.85,40.85,40.82,40.83,55643.0,31.7773,31.7773,31.754,31.7618,55643.0
2017-05-09 12:30:00,40.83,40.83,40.82,40.83,34170.0,31.7618,31.7618,31.754,31.7618,34170.0
2017-05-09 12:40:00,40.83,40.83,40.82,40.83,77527.0,31.7618,31.7618,31.754,31.7618,77527.0
2017-05-09 12:50:00,40.83,40.85,40.81,40.84,272210.0,31.7618,31.7773,31.7462,31.7696,272210.0
2017-05-09 13:00:00,40.85,40.85,40.82,40.83,152013.0,31.7773,31.7773,31.754,31.7618,152013.0
2017-05-09 13:10:00,40.82,40.83,40.8,40.8,93746.0,31.754,31.7618,31.7384,31.7384,93746.0
2017-05-09 13:20:00,40.8,40.81,40.78,40.79,145018.0,31.7384,31.7462,31.7229,31.7307,145018.0
2017-05-09 13:30:00,40.79,40.81,40.78,40.8,77860.0,31.7307,31.7462,31.7229,31.7384,77860.0
2017-05-09 13:40:00,40.8,40.82,40.79,40.82,80688.0,31.7384,31.754,31.7307,31.754,80688.0
2017-05-09 13:50:00,40.82,40.84,40.81,40.83,92341.0,31.754,31.7696,31.7462,31.7618,92341.0
2017-05-09 14:00:00,40.83,40.83,40.81,40.82,66506.0,31.7618,31.7618,31.7462,31.754,66506.0
2017-05-09 14:10:00,40.82,40.82,40.81,40.82,160154.0,31.754,31.754,31.7462,31.754,160154.0
2017-05-09 14:20:00,40.82,40.82,40.8,40.8,98795.0,31.754,31.754,31.7384,31.7384,98795.0
2017-05-09 14:30:00,40.8,40.81,40.77,40.78,108375.0,31.7384,31.7462,31.7151,31.7229,108375.0
2017-05-09 14:40:00,40.78,40.81,40.77,40.8,149778.0,31.7229,31.7462,31.7151,31.7384,149778.0
2017-05-09 14:50:00,40.8,40.81,40.8,40.8,81376.0,31.7384,31.7462,31.7384,31.7384,81376.0
2017-05-09 15:00:00,40.8,40.81,40.79,40.8,135696.0,31.7384,31.7462,31.7307,31.7384,135696.0
2017-05-09 15:10:00,40.8,40.81,40.8,40.8,128594.0,31.7384,31.7462,31.7384,31.7384,128594.0
2017-05-09 15:20:00,40.8,40.82,40.8,40.82,75582.0,31.7384,31.754,31.7384,31.754,75582.0
2017-05-09 15:30:00,40.82,40.82,40.77,40.79,266562.0,31.754,31.754,31.7151,31.7307,266562.0
2017-05-09 15:40:00,40.79,40.79,40.76,40.77,391220.0,31.7307,31.7307,31.7073,31.7151,391220.0
2017-05-09 15:50:00,40.77,40.84,40.77,40.84,577069.0,31.7151,31.7696,31.7151,31.7696,577069.0
2017-05-10 09:30:00,40.86,40.86,40.8,40.81,243390.0,31.7851,31.7851,31.7384,31.7462,243390.0
2017-05-10 09:40:00,40.81,40.82,40.78,40.8,228741.0,31.7462,31.754,31.7229,31.7384,228741.0
2017-05-10 09:50:00,40.79,40.83,40.78,40.83,139260.0,31.7307,31.7618,31.7229,31.7618,139260.0
2017-05-10 10:00:00,40.82,40.84,40.82,40.83,214072.0,31.754,31.7696,31.754,31.7618,214072.0
2017-05-10 10:10:00,40.83,40.85,40.82,40.84,123218.0,31.7618,31.7773,31.754,31.7696,123218.0
2017-05-10 10:20:00,40.84,40.85,40.81,40.83,138647.0,31.7696,31.7773,31.7462,31.7618,138647.0
2017-05-10 10:30:00,40.83,40.85,40.82,40.84,288787.0,31.7618,31.7773,31.754,31.7696,288787.0
2017-05-10 10:40:00,40.84,40.85,40.83,40.84,75649.0,31.7696,31.7773,31.7618,31.7696,75649.0
2017-05-10 10:50:00,40.83,40.86,40.83,40.84,65968.0,31.7618,31.7851,31.7618,31.7696,65968.0
2017-05-10 11:00:00,40.84,40.84,40.81,40.82,244394.0,31.7696,31.7696,31.7462,31.754,244394.0
2017-05-10 11:10:00,40.82,40.85,40.81,40.83,98400.0,31.754,31.7773,31.7462,31.7618,98400.0
2017-05-10 11:20:00,40.84,40.85,40.82,40.84,240119.0,31.7696,31.7773,31.754,31.7696,240119.0
2017-05-10 11:30:00,40.84,40.85,40.82,40.84,177358.0,31.7696,31.7773,31.754,31.7696,177358.0
2017-05-10 11:40:00,40.84,40.86,40.83,40.85,83373.0,31.7696,31.7851,31.7618,31.7773,83373.0
2017-05-10 11:50:00,40.85,40.86,40.85,40.86,127863.0,31.7773,31.7851,31.7773,31.7851,127863.0
2017-05-10 12:00:00,40.86,40.87,40.85,40.86,74743.0,31.7851,31.7929,31.7773,31.7851,74743.0
2017-05-10 12:10:00,40.86,40.86,40.84,40.86,66835.0,31.7851,31.7851,31.7696,31.7851,66835.0
2017-05-10 12:20:00,40.86,40.87,40.85,40.87,101101.0,31.7851,31.7929,31.7773,31.7929,101101.0
2017-05-10 12:30:00,40.87,40.88,40.86,40.86,82597.0,31.7929,31.8007,31.7851,31.7851,82597.0
2017-05-10 12:40:00,40.86,40.87,40.86,40.86,85370.0,31.7851,31.7929,31.7851,31.7851,85370.0
2017-05-10 12:50:00,40.87,40.87,40.85,40.86,241419.0,31.7929,31.7929,31.7773,31.7851,241419.0
2017-05-10 13:00:00,40.86,40.87,40.85,40.86,111800.0,31.7851,31.7929,31.7773,31.7851,111800.0
2017-05-10 13:10:00,40.86,40.87,40.86,40.87,58041.0,31.7851,31.7929,31.7851,31.7929,58041.0
2017-05-10 13:20:00,40.86,40.87,40.85,40.86,122393.0,31.7851,31.7929,31.7773,31.7851,122393.0
2017-05-10 13:30:00,40.86,40.86,40.83,40.83,142351.0,31.7851,31.7851,31.7618,31.7618,142351.0
2017-05-10 13:40:00,40.84,40.86,40.83,40.84,88273.0,31.7696,31.7851,31.7618,31.7696,88273.0
2017-05-10 13:50:00,40.84,40.86,40.83,40.84,87660.0,31.7696,31.7851,31.7618,31.7696,87660.0
2017-05-10 14:00:00,40.84,40.85,40.82,40.83,57700.0,31.7696,31.7773,31.754,31.7618,57700.0
2017-05-10 14:10:00,40.82,40.84,40.82,40.84,66064.0,31.754,31.7696,31.754,31.7696,66064.0
2017-05-10 14:20:00,40.83,40.84,40.81,40.83,145181.0,31.7618,31.7696,31.7462,31.7618,145181.0
2017-05-10 14:30:00,40.83,40.85,40.82,40.85,108858.0,31.7618,31.7773,31.754,31.7773,108858.0
2017-05-10 14:40:00,40.84,40.85,40.84,40.84,114185.0,31.7696,31.7773,31.7696,31.7696,114185.0
2017-05-10 14:50:00,40.85,40.85,40.84,40.84,208745.0,31.7773,31.7773,31.7696,31.7696,208745.0
2017-05-10 15:00:00,40.85,40.87,40.84,40.87,144683.0,31.7773,31.7929,31.7696,31.7929,144683.0
2017-05-10 15:10:00,40.87,40.88,40.86,40.88,246967.0,31.7929,31.8007,31.7851,31.8007,246967.0
2017-05-10 15:20:00,40.87,40.88,40.86,40.86,87840.0,31.7929,31.8007,31.7851,31.7851,87840.0
2017-05-10 15:30:00,40.86,40.87,40.85,40.87,201061.0,31.7851,31.7929,31.7773,31.7929,201061.0
2017-05-10 15:40:00,40.86,40.88,40.86,40.88,440560.0,31.7851,31.8007,31.7851,31.8007,440560.0
2017-05-10 15:50:00,40.88,40.89,40.87,40.89,416293.0,31.8007,31.8085,31.7929,31.8085,416293.0
2017-05-11 09:30:00,40.75,40.77,40.74,40.75,263801.0,31.6995,31.7151,31.6918,31.6995,263801.0
2017-05-11 09:40:00,40.76,40.76,40.7,40.73,178638.0,31.7073,31.7073,31.6607,31.684,178638.0
2017-05-11 09:50:00,40.73,40.73,40.65,40.68,226350.0,31.684,31.684,31.6218,31.6451,226350.0
2017-05-11 10:00:00,40.69,40.72,40.65,40.72,403745.0,31.6529,31.6762,31.6218,31.6762,403745.0
2017-05-11 10:10:00,40.72,40.72,40.67,40.68,122934.0,31.6762,31.6762,31.6373,31.6451,122934.0
2017-05-11 10:20:00,40.68,40.7,40.65,40.69,148052.0,31.6451,31.6607,31.6218,31.6529,148052.0
2017-05-11 10:30:00,40.7,40.7,40.66,40.69,169832.0,31.6607,31.6607,31.6295,31.6529,169832.0
2017-05-11 10:40:00,40.69,40.73,40.68,40.72,222161.0,31.6529,31.684,31.6451,31.6762,222161.0
2017-05-11 10:50:00,40.72,40.73,40.7,40.73,229202.0,31.6762,31.684,31.6607,31.684,229202.0
2017-05-11 11:00:00,40.73,40.74,40.71,40.72,184022.0,31.684,31.6918,31.6684,31.6762,184022.0
2017-05-11 11:10:00,40.72,40.74,40.72,40.73,2022759.0,31.6762,31.6918,31.6762,31.684,2022759.0
2017-05-11 11:20:00,40.72,40.74,40.72,40.74,1213245.0,31.6762,31.6918,31.6762,31.6918,1213245.0
2017-05-11 11:30:00,40.74,40.76,40.73,40.76,174832.0,31.6918,31.7073,31.684,31.7073,174832.0
2017-05-11 11:40:00,40.75,40.76,40.74,40.76,62979.0,31.6995,31.7073,31.6918,31.7073,62979.0
2017-05-11 11:50:00,40.76,40.77,40.75,40.76,120389.0,31.7073,31.7151,31.6995,31.7073,120389.0
2017-05-11 12:00:00,40.76,40.79,40.76,40.78,98068.0,31.7073,31.7307,31.7073,31.7229,98068.0
2017-05-11 12:10:00,40.79,40.8,40.78,40.8,484411.0,31.7307,31.7384,31.7229,31.7384,484411.0
2017-05-11 12:20:00,40.8,40.8,40.79,40.79,233146.0,31.7384,31.7384,31.7307,31.7307,233146.0
2017-05-11 12:30:00,40.8,40.8,40.78,40.79,128692.0,31.7384,31.7384,31.7229,31.7307,128692.0
2017-05-11 12:40:00,40.79,40.8,40.77,40.77,81958.0,31.7307,31.7384,31.7151,31.7151,81958.0
2017-05-11 12:50:00,40.77,40.78,40.76,40.77,70600.0,31.7151,31.7229,31.7073,31.7151,70600.0
2017-05-11 13:00:00,40.77,40.79,40.76,40.79,322525.0,31.7151,31.7307,31.7073,31.7307,322525.0
2017-05-11 13:10:00,40.78,40.81,40.78,40.81,160984.0,31.7229,31.7462,31.7229,31.7462,160984.0
2017-05-11 13:20:00,40.8,40.81,40.77,40.77,91788.0,31.7384,31.7462,31.7151,31.7151,91788.0
2017-05-11 13:30:00,40.78,40.79,40.77,40.77,142167.0,31.7229,31.7307,31.7151,31.7151,142167.0
2017-05-11 13:40:00,40.78,40.79,40.76,40.79,246301.0,31.7229,31.7307,31.7073,31.7307,246301.0
2017-05-11 13:50:00,40.79,40.79,40.77,40.79,74632.0,31.7307,31.7307,31.7151,31.7307,74632.0
2017-05-11 14:00:00,40.79,40.79,40.77,40.77,164498.0,31.7307,31.7307,31.7151,31.7151,164498.0
2017-05-11 14:10:00,40.77,40.81,40.77,40.81,246846.0,31.7151,31.7462,31.7151,31.7462,246846.0
2017-05-11 14:20:00,40.8,40.82,40.79,40.8,180064.0,31.7384,31.754,31.7307,31.7384,180064.0
2017-05-11 14:30:00,40.8,40.81,40.78,40.8,169169.0,31.7384,31.7462,31.7229,31.7384,169169.0
2017-05-11 14:40:00,40.8,40.81,40.79,40.8,164959.0,31.7384,31.7462,31.7307,31.7384,164959.0
2017-05-11 14:50:00,40.8,40.8,40.77,40.78,171975.0,31.7384,31.7384,31.7151,31.7229,171975.0
2017-05-11 15:00:00,40.79,40.8,40.78,40.79,131769.0,31.7307,31.7384,31.7229,31.7307,131769.0
2017-05-11 15:10:00,40.79,40.8,40.78,40.79,150428.0,31.7307,31.7384,31.7229,31.7307,150428.0
2017-05-11 15:20:00,40.78,40.8,40.78,40.8,213371.0,31.7229,31.7384,31.7229,31.7384,213371.0
2017-05-11 15:30:00,40.8,40.81,40.79,40.8,144514.0,31.7384,31.7462,31.7307,31.7384,144514.0
2017-05-11 15:40:00,40.81,40.82,40.8,40.82,356794.0,31.7462,31.754,31.7384,31.754,356794.0
2017-05-11 15:50:00,40.82,40.82,40.8,40.82,379847.0,31.754,31.754,31.7384,31.754,379847.0
2017-05-12 09:30:00,40.85,40.87,40.84,40.87,203005.0,31.7773,31.7929,31.7696,31.7929,203005.0
2017-05-12 09:40:00,40.88,40.91,40.87,40.9,293153.0,31.8007,31.824,31.7929,31.8162,293153.0
2017-05-12 09:50:00,40.9,40.9,40.87,40.89,143526.0,31.8162,31.8162,31.7929,31.8085,143526.0
2017-05-12 10:00:00,40.89,40.9,40.87,40.9,173328.0,31.8085,31.8162,31.7929,31.8162,173328.0
2017-05-12 10:10:00,40.89,40.91,40.88,40.88,214847.0,31.8085,31.824,31.8007,31.8007,214847.0
2017-05-12 10:20:00,40.89,40.89,40.83,40.84,127362.0,31.8085,31.8085,31.7618,31.7696,127362.0
2017-05-12 10:30:00,40.85,40.87,40.84,40.87,171235.0,31.7773,31.7929,31.7696,31.7929,171235.0
2017-05-12 10:40:00,40.87,40.88,40.85,40.86,172947.0,31.7929,31.8007,31.7773,31.7851,172947.0
2017-05-12 10:50:00,40.87,40.88,40.86,40.88,1641287.0,31.7929,31.8007,31.7851,31.8007,1641287.0
2017-05-12 11:00:00,40.88,40.89,40.86,40.89,143408.0,31.8007,31.8085,31.7851,31.8085,143408.0
2017-05-12 11:10:00,40.89,40.89,40.87,40.89,622220.0,31.8085,31.8085,31.7929,31.8085,622220.0
2017-05-12 11:20:00,40.89,40.92,40.88,40.92,3303902.0,31.8085,31.8318,31.8007,31.8318,3303902.0
2017-05-12 11:30:00,40.93,40.98,40.92,40.98,152577.0,31.8396,31.8785,31.8318,31.8785,152577.0
2017-05-12 11:40:00,40.98,40.98,40.95,40.96,291712.0,31.8785,31.8785,31.8551,31.8629,291712.0
2017-05-12 11:50:00,40.96,40.98,40.95,40.95,41102.0,31.8629,31.8785,31.8551,31.8551,41102.0
2017-05-12 12:00:00,40.96,40.96,40.92,40.93,58669.0,31.8629,31.8629,31.8318,31.8396,58669.0
2017-05-12 12:10:00,40.93,40.94,40.92,40.93,97442.0,31.8396,31.8474,31.8318,31.8396,97442.0
2017-05-12 12:20:00,40.94,40.94,40.92,40.93,31859.0,31.8474,31.8474,31.8318,31.8396,31859.0
2017-05-12 12:30:00,40.93,40.93,40.92,40.93,66680.0,31.8396,31.8396,31.8318,31.8396,66680.0
2017-05-12 12:40:00,40.92,40.93,40.92,40.93,43714.0,31.8318,31.8396,31.8318,31.8396,43714.0
2017-05-12 12:50:00,40.92,40.93,40.91,40.91,59514.0,31.8318,31.8396,31.824,31.824,59514.0
2017-05-12 13:00:00,40.92,40.93,40.91,40.92,138028.0,31.8318,31.8396,31.824,31.8318,138028.0
2017-05-12 13:10:00,40.91,40.93,40.91,40.93,32364.0,31.824,31.8396,31.824,31.8396,32364.0
2017-05-12 13:20:00,40.93,40.93,40.92,40.93,122051.0,31.8396,31.8396,31.8318,31.8396,122051.0
2017-05-12 13:30:00,40.93,40.93,40.91,40.93,136566.0,31.8396,31.8396,31.824,31.8396,136566.0
2017-05-12 13:40:00,40.93,40.94,40.92,40.94,177683.0,31.8396,31.8474,31.8318,31.8474,177683.0
2017-05-12 13:50:00,40.94,40.94,40.93,40.94,195229.0,31.8474,31.8474,31.8396,31.8474,195229.0
2017-05-12 14:00:00,40.94,40.95,40.93,40.95,100994.0,31.8474,31.8551,31.8396,31.8551,100994.0
2017-05-12 14:10:00,40.95,40.95,40.93,40.93,78210.0,31.8551,31.8551,31.8396,31.8396,78210.0
2017-05-12 14:20:00,40.93,40.94,40.93,40.93,99730.0,31.8396,31.8474,31.8396,31.8396,99730.0
2017-05-12 14:30:00,40.94,40.95,40.93,40.95,111603.0,31.8474,31.8551,31.8396,31.8551,111603.0
2017-05-12 14:40:00,40.94,40.95,40.94,40.95,116142.0,31.8474,31.8551,31.8474,31.8551,116142.0
2017-05-12 14:50:00,40.95,40.96,40.94,40.96,166091.0,31.8551,31.8629,31.8474,31.8629,166091.0
2017-05-12 15:00:00,40.95,40.97,40.95,40.97,124089.0,31.8551,31.8707,31.8551,31.8707,124089.0
2017-05-12 15:10:00,40.96,40.97,40.95,40.96,128917.0,31.8629,31.8707,31.8551,31.8629,128917.0
2017-05-12 15:20:00,40.96,40.96,40.95,40.96,218017.0,31.8629,31.8629,31.8551,31.8629,218017.0
2017-05-12 15:30:00,40.95,40.96,40.94,40.96,92755.0,31.8551,31.8629,31.8474,31.8629,92755.0
2017-05-12 15:40:00,40.96,40.97,40.94,40.96,211127.0,31.8629,31.8707,31.8474,31.8629,211127.0
2017-05-12 15:50:00,40.95,40.99,40.95,40.99,325997.0,31.8551,31.8862,31.8551,31.8862,325997.0
2017-05-15 09:30:00,41.12,41.15,41.12,41.13,287968.0,31.9874,32.0107,31.9874,31.9952,287968.0
2017-05-15 09:40:00,41.13,41.16,41.12,41.15,174191.0,31.9952,32.0185,31.9874,32.0107,174191.0
2017-05-15 09:50:00,41.15,41.17,41.15,41.15,77044.0,32.0107,32.0263,32.0107,32.0107,77044.0
2017-05-15 10:00:00,41.16,41.18,41.15,41.16,383738.0,32.0185,32.034,32.0107,32.0185,383738.0
2017-05-15 10:10:00,41.17,41.17,41.15,41.16,179761.0,32.0263,32.0263,32.0107,32.0185,179761.0
2017-05-15 10:20:00,41.16,41.17,41.15,41.16,126360.0,32.0185,32.0263,32.0107,32.0185,126360.0
2017-05-15 10:30:00,41.17,41.18,41.16,41.17,141521.0,32.0263,32.034,32.0185,32.0263,141521.0
2017-05-15 10:40:00,41.17,41.17,41.15,41.15,90718.0,32.0263,32.0263,32.0107,32.0107,90718.0
2017-05-15 10:50:00,41.16,41.18,41.15,41.18,95811.0,32.0185,32.034,32.0107,32.034,95811.0
2017-05-15 11:00:00,41.18,41.21,41.18,41.21,89489.0,32.034,32.0574,32.034,32.0574,89489.0
2017-05-15 11:10:00,41.21,41.21,41.18,41.19,73401.0,32.0574,32.0574,32.034,32.0418,73401.0
2017-05-15 11:20:00,41.18,41.2,41.18,41.19,1396976.0,32.034,32.0496,32.034,32.0418,1396976.0
2017-05-15 11:30:00,41.18,41.22,41.18,41.21,219528.0,32.034,32.0652,32.034,32.0574,219528.0
2017-05-15 11:40:00,41.22,41.22,41.2,41.2,52942.0,32.0652,32.0652,32.0496,32.0496,52942.0
2017-05-15 11:50:00,41.2,41.22,41.2,41.22,56667.0,32.0496,32.0652,32.0496,32.0652,56667.0
2017-05-15 12:00:00,41.22,41.22,41.2,41.21,106682.0,32.0652,32.0652,32.0496,32.0574,106682.0
2017-05-15 12:10:00,41.2,41.21,41.19,41.2,106898.0,32.0496,32.0574,32.0418,32.0496,106898.0
2017-05-15 12:20:00,41.19,41.21,41.19,41.19,74839.0,32.0418,32.0574,32.0418,32.0418,74839.0
2017-05-15 12:30:00,41.2,41.2,41.19,41.2,44254.0,32.0496,32.0496,32.0418,32.0496,44254.0
2017-05-15 12:40:00,41.2,41.21,41.19,41.2,45598.0,32.0496,32.0574,32.0418,32.0496,45598.0
2017-05-15 12:50:00,41.21,41.21,41.19,41.19,63181.0,32.0574,32.0574,32.0418,32.0418,63181.0
2017-05-15 13:00:00,41.2,41.2,41.19,41.2,52791.0,32.0496,32.0496,32.0418,32.0496,52791.0
2017-05-15 13:10:00,41.2,41.21,41.19,41.21,67283.0,32.0496,32.0574,32.0418,32.0574,67283.0
2017-05-15 13:20:00,41.21,41.21,41.2,41.21,378900.0,32.0574,32.0574,32.0496,32.0574,378900.0
2017-05-15 13:30:00,41.21,41.21,41.19,41.19,1105144.0,32.0574,32.0574,32.0418,32.0418,1105144.0
2017-05-15 13:40:00,41.2,41.2,41.19,41.19,81316.0,32.0496,32.0496,32.0418,32.0418,81316.0
2017-05-15 13:50:00,41.2,41.2,41.19,41.19,132956.0,32.0496,32.0496,32.0418,32.0418,132956.0
2017-05-15 14:00:00,41.2,41.2,41.18,41.18,199894.0,32.0496,32.0496,32.034,32.034,199894.0
2017-05-15 14:10:00,41.18,41.19,41.17,41.19,233198.0,32.034,32.0418,32.0263,32.0418,233198.0
2017-05-15 14:20:00,41.19,41.19,41.16,41.17,117437.0,32.0418,32.0418,32.0185,32.0263,117437.0
2017-05-15 14:30:00,41.16,41.18,41.16,41.17,118386.0,32.0185,32.034,32.0185,32.0263,118386.0
2017-05-15 14:40:00,41.16,41.19,41.16,41.19,274340.0,32.0185,32.0418,32.0185,32.0418,274340.0
2017-05-15 14:50:00,41.19,41.19,41.18,41.19,775836.0,32.0418,32.0418,32.034,32.0418,775836.0
2017-05-15 15:00:00,41.19,41.19,41.18,41.19,263840.0,32.0418,32.0418,32.034,32.0418,263840.0
2017-05-15 15:10:00,41.19,41.2,41.18,41.2,283516.0,32.0418,32.0496,32.034,32.0496,283516.0
2017-05-15 15:20:00,41.2,41.2,41.19,41.2,164543.0,32.0496,32.0496,32.0418,32.0496,164543.0
2017-05-15 15:30:00,41.2,41.21,41.19,41.19,205393.0,32.0496,32.0574,32.0418,32.0418,205393.0
2017-05-15 15:40:00,41.2,41.21,41.19,41.21,319907.0,32.0496,32.0574,32.0418,32.0574,319907.0
2017-05-15 15:50:00,41.21,41.22,41.2,41.22,442589.0,32.0574,32.0652,32.0496,32.0652,442589.0
2017-05-16 09:30:00,41.42,41.45,41.42,41.44,281853.0,32.2207,32.2441,32.2207,32.2363,281853.0
2017-05-16 09:40:00,41.44,41.44,41.41,41.44,193246.0,32.2363,32.2363,32.213,32.2363,193246.0
2017-05-16 09:50:00,41.44,41.46,41.43,41.45,304787.0,32.2363,32.2519,32.2285,32.2441,304787.0
2017-05-16 10:00:00,41.45,41.46,41.43,41.44,216318.0,32.2441,32.2519,32.2285,32.2363,216318.0
2017-05-16 10:10:00,41.44,41.44,41.42,41.43,265660.0,32.2363,32.2363,32.2207,32.2285,265660.0
2017-05-16 10:20:00,41.43,41.43,41.37,41.38,501336.0,32.2285,32.2285,32.1818,32.1896,501336.0
2017-05-16 10:30:00,41.38,41.41,41.38,41.41,372699.0,32.1896,32.213,32.1896,32.213,372699.0
2017-05-16 10:40:00,41.41,41.41,41.37,41.41,258512.0,32.213,32.213,32.1818,32.213,258512.0
2017-05-16 10:50:00,41.4,41.41,41.39,41.4,140670.0,32.2052,32.213,32.1974,32.2052,140670.0
2017-05-16 11:00:00,41.4,41.4,41.37,41.4,243574.0,32.2052,32.2052,32.1818,32.2052,243574.0
2017-05-16 11:10:00,41.39,41.4,41.38,41.38,147198.0,32.1974,32.2052,32.1896,32.1896,147198.0
2017-05-16 11:20:00,41.39,41.41,41.38,41.39,231924.0,32.1974,32.213,32.1896,32.1974,231924.0
2017-05-16 11:30:00,41.39,41.41,41.38,41.4,233265.0,32.1974,32.213,32.1896,32.2052,233265.0
2017-05-16 11:40:00,41.4,41.41,41.38,41.39,155866.0,32.2052,32.213,32.1896,32.1974,155866.0
2017-05-16 11:50:00,41.39,41.41,41.39,41.4,104998.0,32.1974,32.213,32.1974,32.2052,104998.0
2017-05-16 12:00:00,41.4,41.4,41.39,41.4,234194.0,32.2052,32.2052,32.1974,32.2052,234194.0
2017-05-16 12:10:00,41.4,41.41,41.39,41.41,221064.0,32.2052,32.213,32.1974,32.213,221064.0
2017-05-16 12:20:00,41.41,41.42,41.4,41.41,128252.0,32.213,32.2207,32.2052,32.213,128252.0
2017-05-16 12:30:00,41.42,41.42,41.4,41.41,88044.0,32.2207,32.2207,32.2052,32.213,88044.0
2017-05-16 12:40:00,41.41,41.42,41.4,41.41,63189.0,32.213,32.2207,32.2052,32.213,63189.0
2017-05-16 12:50:00,41.41,41.42,41.4,41.41,39577.0,32.213,32.2207,32.2052,32.213,39577.0
2017-05-16 13:00:00,41.41,41.41,41.39,41.4,71461.0,32.213,32.213,32.1974,32.2052,71461.0
2017-05-16 13:10:00,41.4,41.41,41.39,41.41,57549.0,32.2052,32.213,32.1974,32.213,57549.0
2017-05-16 13:20:00,41.41,41.41,41.39,41.4,56898.0,32.213,32.213,32.1974,32.2052,56898.0
2017-05-16 13:30:00,41.4,41.4,41.39,41.4,91651.0,32.2052,32.2052,32.1974,32.2052,91651.0
2017-05-16 13:40:00,41.4,41.42,41.39,41.41,226085.0,32.2052,32.2207,32.1974,32.213,226085.0
2017-05-16 13:50:00,41.41,41.42,41.4,41.41,63135.0,32.213,32.2207,32.2052,32.213,63135.0
2017-05-16 14:00:00,41.41,41.41,41.4,41.4,72492.0,32.213,32.213,32.2052,32.2052,72492.0
2017-05-16 14:10:00,41.41,41.43,41.4,41.43,183548.0,32.213,32.2285,32.2052,32.2285,183548.0
2017-05-16 14:20:00,41.43,41.43,41.4,41.41,240904.0,32.2285,32.2285,32.2052,32.213,240904.0
2017-05-16 14:30:00,41.41,41.42,41.4,41.41,483091.0,32.213,32.2207,32.2052,32.213,483091.0
2017-05-16 14:40:00,41.41,41.42,41.4,41.41,127089.0,32.213,32.2207,32.2052,32.213,127089.0
2017-05-16 14:50:00,41.41,41.41,41.39,41.4,82509.0,32.213,32.213,32.1974,32.2052,82509.0
2017-05-16 15:00:00,41.4,41.42,41.39,41.42,383786.0,32.2052,32.2207,32.1974,32.2207,383786.0
2017-05-16 15:10:00,41.41,41.44,41.41,41.44,229698.0,32.213,32.2363,32.213,32.2363,229698.0
2017-05-16 15:20:00,41.44,41.44,41.43,41.44,167427.0,32.2363,32.2363,32.2285,32.2363,167427.0
2017-05-16 15:30:00,41.44,41.44,41.43,41.44,69930.0,32.2363,32.2363,32.2285,32.2363,69930.0
2017-05-16 15:40:00,41.44,41.44,41.42,41.43,243406.0,32.2363,32.2363,32.2207,32.2285,243406.0
2017-05-16 15:50:00,41.43,41.44,41.42,41.44,1130402.0,32.2285,32.2363,32.2207,32.2363,1130402.0
2017-05-17 09:30:00,41.21,41.27,41.21,41.26,311045.0,32.0574,32.1041,32.0574,32.0963,311045.0
2017-05-17 09:40:00,41.25,41.26,41.21,41.22,88924.0,32.0885,32.0963,32.0574,32.0652,88924.0
2017-05-17 09:50:00,41.22,41.23,41.15,41.16,336712.0,32.0652,32.0729,32.0107,32.0185,336712.0
2017-05-17 10:00:00,41.17,41.22,41.15,41.22,454274.0,32.0263,32.0652,32.0107,32.0652,454274.0
2017-05-17 10:10:00,41.22,41.23,41.19,41.22,156717.0,32.0652,32.0729,32.0418,32.0652,156717.0
2017-05-17 10:20:00,41.22,41.22,41.18,41.19,204791.0,32.0652,32.0652,32.034,32.0418,204791.0
2017-05-17 10:30:00,41.19,41.23,41.14,41.17,347697.0,32.0418,32.0729,32.0029,32.0263,347697.0
2017-05-17 10:40:00,41.17,41.19,41.13,41.15,173700.0,32.0263,32.0418,31.9952,32.0107,173700.0
2017-05-17 10:50:00,41.14,41.16,41.07,41.09,324117.0,32.0029,32.0185,31.9485,31.964,324117.0
2017-05-17 11:00:00,41.09,41.11,41.08,41.1,957850.0,31.964,31.9796,31.9563,31.9718,957850.0
2017-05-17 11:10:00,41.09,41.12,41.09,41.11,367545.0,31.964,31.9874,31.964,31.9796,367545.0
2017-05-17 11:20:00,41.11,41.12,41.07,41.08,462911.0,31.9796,31.9874,31.9485,31.9563,462911.0
2017-05-17 11:30:00,41.09,41.12,41.08,41.12,266016.0,31.964,31.9874,31.9563,31.9874,266016.0
2017-05-17 11:40:00,41.13,41.13,41.1,41.1,85720.0,31.9952,31.9952,31.9718,31.9718,85720.0
2017-05-17 11:50:00,41.11,41.12,41.08,41.12,168365.0,31.9796,31.9874,31.9563,31.9874,168365.0
2017-05-17 12:00:00,41.12,41.12,41.1,41.11,58712.0,31.9874,31.9874,31.9718,31.9796,58712.0
2017-05-17 12:10:00,41.11,41.11,41.09,41.09,53108.0,31.9796,31.9796,31.964,31.964,53108.0
2017-05-17 12:20:00,41.1,41.1,41.08,41.09,107341.0,31.9718,31.9718,31.9563,31.964,107341.0
2017-05-17 12:30:00,41.08,41.1,41.07,41.1,125646.0,31.9563,31.9718,31.9485,31.9718,125646.0
2017-05-17 12:40:00,41.1,41.11,41.07,41.08,46637.0,31.9718,31.9796,31.9485,31.9563,46637.0
2017-05-17 12:50:00,41.07,41.1,41.07,41.09,85341.0,31.9485,31.9718,31.9485,31.964,85341.0
2017-05-17 13:00:00,41.09,41.1,41.08,41.09,400204.0,31.964,31.9718,31.9563,31.964,400204.0
2017-05-17 13:10:00,41.09,41.1,41.07,41.08,102985.0,31.964,31.9718,31.9485,31.9563,102985.0
2017-05-17 13:20:00,41.08,41.08,41.06,41.08,86880.0,31.9563,31.9563,31.9407,31.9563,86880.0
2017-05-17 13:30:00,41.08,41.09,41.06,41.08,88076.0,31.9563,31.964,31.9407,31.9563,88076.0
2017-05-17 13:40:00,41.08,41.08,41.05,41.08,264357.0,31.9563,31.9563,31.9329,31.9563,264357.0
2017-05-17 13:50:00,41.08,41.08,41.05,41.06,159024.0,31.9563,31.9563,31.9329,31.9407,159024.0
2017-05-17 14:00:00,41.06,41.08,41.05,41.08,249113.0,31.9407,31.9563,31.9329,31.9563,249113.0
2017-05-17 14:10:00,41.07,41.08,41.01,41.03,223959.0,31.9485,31.9563,31.9018,31.9174,223959.0
2017-05-17 14:20:00,41.02,41.03,40.98,40.98,114565.0,31.9096,31.9174,31.8785,31.8785,114565.0
2017-05-17 14:30:00,40.98,41.01,40.97,40.97,193487.0,31.8785,31.9018,31.8707,31.8707,193487.0
2017-05-17 14:40:00,40.97,40.98,40.93,40.94,200105.0,31.8707,31.8785,31.8396,31.8474,200105.0
2017-05-17 14:50:00,40.95,40.97,40.93,40.97,164011.0,31.8551,31.8707,31.8396,31.8707,164011.0
2017-05-17 15:00:00,40.96,40.97,40.94,40.97,193311.0,31.8629,31.8707,31.8474,31.8707,193311.0
2017-05-17 15:10:00,40.96,41.0,40.95,41.0,189984.0,31.8629,31.894,31.8551,31.894,189984.0
2017-05-17 15:20:00,41.0,41.01,40.98,40.99,429291.0,31.894,31.9018,31.8785,31.8862,429291.0
2017-05-17 15:30:00,41.0,41.0,40.98,41.0,201861.0,31.894,31.894,31.8785,31.894,201861.0
2017-05-17 15:40:00,41.0,41.0,40.94,40.95,417502.0,31.894,31.894,31.8474,31.8551,417502.0
2017-05-17 15:50:00,40.96,40.96,40.92,40.93,871700.0,31.8629,31.8629,31.8318,31.8396,871700.0
2017-05-18 09:30:00,40.84,40.86,40.78,40.84,587201.0,31.7696,31.7851,31.7229,31.7696,587201.0
2017-05-18 09:40:00,40.84,40.85,40.8,40.8,189897.0,31.7696,31.7773,31.7384,31.7384,189897.0
2017-05-18 09:50:00,40.8,40.83,40.78,40.81,157367.0,31.7384,31.7618,31.7229,31.7462,157367.0
2017-05-18 10:00:00,40.82,40.92,40.82,40.91,393441.0,31.754,31.8318,31.754,31.824,393441.0
2017-05-18 10:10:00,40.9,40.95,40.9,40.94,120971.0,31.8162,31.8551,31.8162,31.8474,120971.0
2017-05-18 10:20:00,40.95,41.0,40.94,41.0,418144.0,31.8551,31.894,31.8474,31.894,418144.0
2017-05-18 10:30:00,40.99,41.03,40.98,40.99,185636.0,31.8862,31.9174,31.8785,31.8862,185636.0
2017-05-18 10:40:00,40.99,41.01,40.97,40.98,200092.0,31.8862,31.9018,31.8707,31.8785,200092.0
2017-05-18 10:50:00,40.97,40.98,40.94,40.97,98120.0,31.8707,31.8785,31.8474,31.8707,98120.0
2017-05-18 11:00:00,40.97,41.02,40.96,41.0,116616.0,31.8707,31.9096,31.8629,31.894,116616.0
2017-05-18 11:10:00,41.0,41.01,40.97,40.98,106134.0,31.894,31.9018,31.8707,31.8785,106134.0
2017-05-18 11:20:00,40.98,41.01,40.98,40.99,103589.0,31.8785,31.9018,31.8785,31.8862,103589.0
2017-05-18 11:30:00,41.0,41.0,40.96,40.97,175938.0,31.894,31.894,31.8629,31.8707,175938.0
2017-05-18 11:40:00,40.97,40.97,40.94,40.95,125448.0,31.8707,31.8707,31.8474,31.8551,125448.0
2017-05-18 11:50:00,40.96,40.97,40.94,40.94,89975.0,31.8629,31.8707,31.8474,31.8474,89975.0
2017-05-18 12:00:00,40.95,40.96,40.91,40.91,199673.0,31.8551,31.8629,31.824,31.824,199673.0
2017-05-18 12:10:00,40.91,40.94,40.91,40.93,87362.0,31.824,31.8474,31.824,31.8396,87362.0
2017-05-18 12:20:00,40.92,40.98,40.92,40.96,189126.0,31.8318,31.8785,31.8318,31.8629,189126.0
2017-05-18 12:30:00,40.96,40.99,40.95,40.97,119640.0,31.8629,31.8862,31.8551,31.8707,119640.0
2017-05-18 12:40:00,40.98,40.99,40.95,40.97,43354.0,31.8785,31.8862,31.8551,31.8707,43354.0
2017-05-18 12:50:00,40.96,40.97,40.94,40.96,56229.0,31.8629,31.8707,31.8474,31.8629,56229.0
2017-05-18 13:00:00,40.97,40.98,40.93,40.94,72299.0,31.8707,31.8785,31.8396,31.8474,72299.0
2017-05-18 13:10:00,40.94,40.97,40.93,40.95,118781.0,31.8474,31.8707,31.8396,31.8551,118781.0
2017-05-18 13:20:00,40.96,40.96,40.92,40.93,31473.0,31.8629,31.8629,31.8318,31.8396,31473.0
2017-05-18 13:30:00,40.93,40.93,40.87,40.9,291429.0,31.8396,31.8396,31.7929,31.8162,291429.0
2017-05-18 13:40:00,40.9,40.91,40.88,40.89,101769.0,31.8162,31.824,31.8007,31.8085,101769.0
2017-05-18 13:50:00,40.89,40.92,40.88,40.9,219426.0,31.8085,31.8318,31.8007,31.8162,219426.0
2017-05-18 14:00:00,40.9,40.97,40.9,40.97,275779.0,31.8162,31.8707,31.8162,31.8707,275779.0
2017-05-18 14:10:00,40.97,40.98,40.94,40.96,132669.0,31.8707,31.8785,31.8474,31.8629,132669.0
2017-05-18 14:20:00,40.96,41.0,40.96,40.99,131392.0,31.8629,31.894,31.8629,31.8862,131392.0
2017-05-18 14:30:00,41.0,41.02,40.99,41.01,345192.0,31.894,31.9096,31.8862,31.9018,345192.0
2017-05-18 14:40:00,41.01,41.02,40.99,41.0,111536.0,31.9018,31.9096,31.8862,31.894,111536.0
2017-05-18 14:50:00,41.01,41.01,40.98,40.99,99635.0,31.9018,31.9018,31.8785,31.8862,99635.0
2017-05-18 15:00:00,40.99,40.99,40.96,40.99,301758.0,31.8862,31.8862,31.8629,31.8862,301758.0
2017-05-18 15:10:00,40.98,41.0,40.98,40.99,324788.0,31.8785,31.894,31.8785,31.8862,324788.0
2017-05-18 15:20:00,40.98,41.0,40.97,41.0,158240.0,31.8785,31.894,31.8707,31.894,158240.0
2017-05-18 15:30:00,41.0,41.01,40.98,41.0,129145.0,31.894,31.9018,31.8785,31.894,129145.0
2017-05-18 15:40:00,41.01,41.03,40.97,41.02,376668.0,31.9018,31.9174,31.8707,31.9096,376668.0
2017-05-18 15:50:00,41.03,41.04,40.99,41.0,192130.0,31.9174,31.9251,31.8862,31.894,192130.0
2017-05-19 09:30:00,41.3,41.34,41.28,41.33,222153.0,32.1274,32.1585,32.1118,32.1507,222153.0
2017-05-19 09:40:00,41.34,41.34,41.32,41.33,128799.0,32.1585,32.1585,32.143,32.1507,128799.0
2017-05-19 09:50:00,41.34,41.37,41.33,41.36,184665.0,32.1585,32.1818,32.1507,32.1741,184665.0
2017-05-19 10:00:00,41.36,41.37,41.35,41.36,182030.0,32.1741,32.1818,32.1663,32.1741,182030.0
2017-05-19 10:10:00,41.35,41.38,41.35,41.37,244054.0,32.1663,32.1896,32.1663,32.1818,244054.0
2017-05-19 10:20:00,41.37,41.39,41.36,41.38,88905.0,32.1818,32.1974,32.1741,32.1896,88905.0
2017-05-19 10:30:00,41.38,41.39,41.35,41.37,194114.0,32.1896,32.1974,32.1663,32.1818,194114.0
2017-05-19 10:40:00,41.37,41.39,41.36,41.39,75362.0,32.1818,32.1974,32.1741,32.1974,75362.0
2017-05-19 10:50:00,41.39,41.4,41.37,41.4,106403.0,32.1974,32.2052,32.1818,32.2052,106403.0
2017-05-19 11:00:00,41.4,41.42,41.38,41.41,85520.0,32.2052,32.2207,32.1896,32.213,85520.0
2017-05-19 11:10:00,41.41,41.44,41.4,41.42,84685.0,32.213,32.2363,32.2052,32.2207,84685.0
2017-05-19 11:20:00,41.43,41.43,41.4,41.41,136266.0,32.2285,32.2285,32.2052,32.213,136266.0
2017-05-19 11:30:00,41.41,41.42,41.38,41.39,173101.0,32.213,32.2207,32.1896,32.1974,173101.0
2017-05-19 11:40:00,41.39,41.4,41.37,41.4,216146.0,32.1974,32.2052,32.1818,32.2052,216146.0
2017-05-19 11:50:00,41.4,41.4,41.38,41.39,154100.0,32.2052,32.2052,32.1896,32.1974,154100.0
2017-05-19 12:00:00,41.4,41.42,41.39,41.41,137652.0,32.2052,32.2207,32.1974,32.213,137652.0
2017-05-19 12:10:00,41.42,41.43,41.41,41.43,166640.0,32.2207,32.2285,32.213,32.2285,166640.0
2017-05-19 12:20:00,41.43,41.43,41.41,41.43,126887.0,32.2285,32.2285,32.213,32.2285,126887.0
2017-05-19 12:30:00,41.43,41.44,41.42,41.44,62208.0,32.2285,32.2363,32.2207,32.2363,62208.0
2017-05-19 12:40:00,41.44,41.45,41.43,41.44,86302.0,32.2363,32.2441,32.2285,32.2363,86302.0
2017-05-19 12:50:00,41.45,41.46,41.44,41.45,40144.0,32.2441,32.2519,32.2363,32.2441,40144.0
2017-05-19 13:00:00,41.45,41.46,41.43,41.45,76874.0,32.2441,32.2519,32.2285,32.2441,76874.0
2017-05-19 13:10:00,41.44,41.46,41.44,41.46,351766.0,32.2363,32.2519,32.2363,32.2519,351766.0
2017-05-19 13:20:00,41.46,41.47,41.45,41.47,41543.0,32.2519,32.2596,32.2441,32.2596,41543.0
2017-05-19 13:30:00,41.46,41.49,41.46,41.49,160599.0,32.2519,32.2752,32.2519,32.2752,160599.0
2017-05-19 13:40:00,41.48,41.49,41.47,41.48,76544.0,32.2674,32.2752,32.2596,32.2674,76544.0
2017-05-19 13:50:00,41.48,41.5,41.48,41.5,115570.0,32.2674,32.283,32.2674,32.283,115570.0
2017-05-19 14:00:00,41.5,41.51,41.49,41.5,188600.0,32.283,32.2908,32.2752,32.283,188600.0
2017-05-19 14:10:00,41.5,41.5,41.48,41.5,194395.0,32.283,32.283,32.2674,32.283,194395.0
2017-05-19 14:20:00,41.5,41.5,41.49,41.5,96545.0,32.283,32.283,32.2752,32.283,96545.0
2017-05-19 14:30:00,41.5,41.51,41.49,41.51,85155.0,32.283,32.2908,32.2752,32.2908,85155.0
2017-05-19 14:40:00,41.51,41.52,41.5,41.5,222331.0,32.2908,32.2985,32.283,32.283,222331.0
2017-05-19 14:50:00,41.51,41.51,41.49,41.5,112101.0,32.2908,32.2908,32.2752,32.283,112101.0
2017-05-19 15:00:00,41.5,41.5,41.46,41.47,255477.0,32.283,32.283,32.2519,32.2596,255477.0
2017-05-19 15:10:00,41.47,41.48,41.45,41.46,273831.0,32.2596,32.2674,32.2441,32.2519,273831.0
2017-05-19 15:20:00,41.47,41.48,41.45,41.45,119562.0,32.2596,32.2674,32.2441,32.2441,119562.0
2017-05-19 15:30:00,41.46,41.46,41.43,41.45,322732.0,32.2519,32.2519,32.2285,32.2441,322732.0
2017-05-19 15:40:00,41.46,41.46,41.43,41.44,561725.0,32.2519,32.2519,32.2285,32.2363,561725.0
2017-05-19 15:50:00,41.45,41.5,41.44,41.49,967851.0,32.2441,32.283,32.2363,32.2752,967851.0
2017-05-22 09:30:00,41.58,41.61,41.55,41.61,213197.0,32.3452,32.3685,32.3219,32.3685,213197.0
2017-05-22 09:40:00,41.61,41.64,41.6,41.63,380099.0,32.3685,32.3919,32.3608,32.3841,380099.0
2017-05-22 09:50:00,41.63,41.64,41.61,41.63,51892.0,32.3841,32.3919,32.3685,32.3841,51892.0
2017-05-22 10:00:00,41.63,41.65,41.62,41.63,199382.0,32.3841,32.3997,32.3763,32.3841,199382.0
2017-05-22 10:10:00,41.63,41.63,41.62,41.63,126179.0,32.3841,32.3841,32.3763,32.3841,126179.0
2017-05-22 10:20:00,41.63,41.63,41.6,41.61,2701612.0,32.3841,32.3841,32.3608,32.3685,2701612.0
2017-05-22 10:30:00,41.62,41.62,41.57,41.59,709062.0,32.3763,32.3763,32.3374,32.353,709062.0
2017-05-22 10:40:00,41.59,41.6,41.58,41.58,458712.0,32.353,32.3608,32.3452,32.3452,458712.0
2017-05-22 10:50:00,41.59,41.59,41.58,41.58,114759.0,32.353,32.353,32.3452,32.3452,114759.0
2017-05-22 11:00:00,41.58,41.59,41.56,41.59,123977.0,32.3452,32.353,32.3297,32.353,123977.0
2017-05-22 11:10:00,41.59,41.59,41.56,41.58,217741.0,32.353,32.353,32.3297,32.3452,217741.0
2017-05-22 11:20:00,41.58,41.58,41.53,41.55,250539.0,32.3452,32.3452,32.3063,32.3219,250539.0
2017-05-22 11:30:00,41.55,41.56,41.53,41.54,164630.0,32.3219,32.3297,32.3063,32.3141,164630.0
2017-05-22 11:40:00,41.53,41.55,41.52,41.52,324474.0,32.3063,32.3219,32.2985,32.2985,324474.0
2017-05-22 11:50:00,41.53,41.56,41.52,41.56,109300.0,32.3063,32.3297,32.2985,32.3297,109300.0
2017-05-22 12:00:00,41.56,41.57,41.55,41.57,92062.0,32.3297,32.3374,32.3219,32.3374,92062.0
2017-05-22 12:10:00,41.57,41.59,41.56,41.58,107981.0,32.3374,32.353,32.3297,32.3452,107981.0
2017-05-22 12:20:00,41.58,41.58,41.57,41.58,24081.0,32.3452,32.3452,32.3374,32.3452,24081.0
2017-05-22 12:30:00,41.58,41.59,41.57,41.57,96880.0,32.3452,32.353,32.3374,32.3374,96880.0
2017-05-22 12:40:00,41.57,41.58,41.57,41.58,63068.0,32.3374,32.3452,32.3374,32.3452,63068.0
2017-05-22 12:50:00,41.57,41.59,41.57,41.57,151700.0,32.3374,32.353,32.3374,32.3374,151700.0
2017-05-22 13:00:00,41.58,41.59,41.57,41.58,44233.0,32.3452,32.353,32.3374,32.3452,44233.0
2017-05-22 13:10:00,41.58,41.6,41.58,41.58,63372.0,32.3452,32.3608,32.3452,32.3452,63372.0
2017-05-22 13:20:00,41.58,41.6,41.58,41.6,134510.0,32.3452,32.3608,32.3452,32.3608,134510.0
2017-05-22 13:30:00,41.6,41.6,41.58,41.59,122807.0,32.3608,32.3608,32.3452,32.353,122807.0
2017-05-22 13:40:00,41.6,41.6,41.59,41.59,36302.0,32.3608,32.3608,32.353,32.353,36302.0
2017-05-22 13:50:00,41.6,41.61,41.59,41.59,38060.0,32.3608,32.3685,32.353,32.353,38060.0
2017-05-22 14:00:00,41.59,41.59,41.58,41.58,40406.0,32.353,32.353,32.3452,32.3452,40406.0
2017-05-22 14:10:00,41.59,41.6,41.58,41.6,113346.0,32.353,32.3608,32.3452,32.3608,113346.0
2017-05-22 14:20:00,41.59,41.61,41.59,41.61,127719.0,32.353,32.3685,32.353,32.3685,127719.0
2017-05-22 14:30:00,41.61,41.61,41.59,41.6,110616.0,32.3685,32.3685,32.353,32.3608,110616.0
2017-05-22 14:40:00,41.6,41.61,41.59,41.61,140718.0,32.3608,32.3685,32.353,32.3685,140718.0
2017-05-22 14:50:00,41.6,41.61,41.59,41.6,32894.0,32.3608,32.3685,32.353,32.3608,32894.0
2017-05-22 15:00:00,41.59,41.6,41.59,41.6,58556.0,32.353,32.3608,32.353,32.3608,58556.0
2017-05-22 15:10:00,41.59,41.6,41.58,41.59,62349.0,32.353,32.3608,32.3452,32.353,62349.0
2017-05-22 15:20:00,41.59,41.59,41.57,41.59,198927.0,32.353,32.353,32.3374,32.353,198927.0
2017-05-22 15:30:00,41.59,41.61,41.58,41.61,260600.0,32.353,32.3685,32.3452,32.3685,260600.0
2017-05-22 15:40:00,41.61,41.61,41.59,41.61,436783.0,32.3685,32.3685,32.353,32.3685,436783.0
2017-05-22 15:50:00,41.61,41.62,41.58,41.59,679226.0,32.3685,32.3763,32.3452,32.353,679226.0
2017-05-23 09:30:00,41.69,41.7,41.65,41.67,348424.0,32.4308,32.4386,32.3997,32.4152,348424.0
2017-05-23 09:40:00,41.66,41.68,41.62,41.63,119985.0,32.4074,32.423,32.3763,32.3841,119985.0
2017-05-23 09:50:00,41.63,41.64,41.61,41.63,190263.0,32.3841,32.3919,32.3685,32.3841,190263.0
2017-05-23 10:00:00,41.62,41.63,41.59,41.61,353844.0,32.3763,32.3841,32.353,32.3685,353844.0
2017-05-23 10:10:00,41.61,41.62,41.58,41.59,134145.0,32.3685,32.3763,32.3452,32.353,134145.0
2017-05-23 10:20:00,41.6,41.62,41.58,41.61,209661.0,32.3608,32.3763,32.3452,32.3685,209661.0
2017-05-23 10:30:00,41.61,41.63,41.59,41.6,126176.0,32.3685,32.3841,32.353,32.3608,126176.0
2017-05-23 10:40:00,41.59,41.62,41.59,41.62,101032.0,32.353,32.3763,32.353,32.3763,101032.0
2017-05-23 10:50:00,41.62,41.65,41.61,41.63,112415.0,32.3763,32.3997,32.3685,32.3841,112415.0
2017-05-23 11:00:00,41.63,41.65,41.62,41.64,128086.0,32.3841,32.3997,32.3763,32.3919,128086.0
2017-05-23 11:10:00,41.64,41.65,41.63,41.65,87250.0,32.3919,32.3997,32.3841,32.3997,87250.0
2017-05-23 11:20:00,41.64,41.69,41.64,41.68,110481.0,32.3919,32.4308,32.3919,32.423,110481.0
2017-05-23 11:30:00,41.69,41.69,41.65,41.68,205345.0,32.4308,32.4308,32.3997,32.423,205345.0
2017-05-23 11:40:00,41.67,41.68,41.63,41.65,204827.0,32.4152,32.423,32.3841,32.3997,204827.0
2017-05-23 11:50:00,41.65,41.65,41.58,41.59,108787.0,32.3997,32.3997,32.3452,32.353,108787.0
2017-05-23 12:00:00,41.59,41.62,41.58,41.62,177943.0,32.353,32.3763,32.3452,32.3763,177943.0
2017-05-23 12:10:00,41.61,41.62,41.59,41.61,124667.0,32.3685,32.3763,32.353,32.3685,124667.0
2017-05-23 12:20:00,41.61,41.61,41.54,41.54,138632.0,32.3685,32.3685,32.3141,32.3141,138632.0
2017-05-23 12:30:00,41.54,41.56,41.54,41.54,61858.0,32.3141,32.3297,32.3141,32.3141,61858.0
2017-05-23 12:40:00,41.55,41.55,41.52,41.54,44572.0,32.3219,32.3219,32.2985,32.3141,44572.0
2017-05-23 12:50:00,41.53,41.56,41.53,41.55,58524.0,32.3063,32.3297,32.3063,32.3219,58524.0
2017-05-23 13:00:00,41.55,41.57,41.55,41.55,72241.0,32.3219,32.3374,32.3219,32.3219,72241.0
2017-05-23 13:10:00,41.56,41.58,41.55,41.57,71096.0,32.3297,32.3452,32.3219,32.3374,71096.0
2017-05-23 13:20:00,41.58,41.59,41.57,41.58,68960.0,32.3452,32.353,32.3374,32.3452,68960.0
2017-05-23 13:30:00,41.58,41.6,41.57,41.6,120404.0,32.3452,32.3608,32.3374,32.3608,120404.0
2017-05-23 13:40:00,41.6,41.6,41.58,41.59,99475.0,32.3608,32.3608,32.3452,32.353,99475.0
2017-05-23 13:50:00,41.59,41.59,41.57,41.59,94238.0,32.353,32.353,32.3374,32.353,94238.0
2017-05-23 14:00:00,41.59,41.59,41.58,41.59,95560.0,32.353,32.353,32.3452,32.353,95560.0
2017-05-23 14:10:00,41.58,41.59,41.58,41.59,73011.0,32.3452,32.353,32.3452,32.353,73011.0
2017-05-23 14:20:00,41.59,41.59,41.57,41.58,207250.0,32.353,32.353,32.3374,32.3452,207250.0
2017-05-23 14:30:00,41.58,41.59,41.57,41.58,188788.0,32.3452,32.353,32.3374,32.3452,188788.0
2017-05-23 14:40:00,41.57,41.58,41.57,41.57,317033.0,32.3374,32.3452,32.3374,32.3374,317033.0
2017-05-23 14:50:00,41.58,41.58,41.56,41.58,191033.0,32.3452,32.3452,32.3297,32.3452,191033.0
2017-05-23 15:00:00,41.58,41.58,41.56,41.58,89392.0,32.3452,32.3452,32.3297,32.3452,89392.0
2017-05-23 15:10:00,41.58,41.58,41.56,41.57,80080.0,32.3452,32.3452,32.3297,32.3374,80080.0
2017-05-23 15:20:00,41.57,41.57,41.54,41.55,84681.0,32.3374,32.3374,32.3141,32.3219,84681.0
2017-05-23 15:30:00,41.55,41.56,41.54,41.55,195663.0,32.3219,32.3297,32.3141,32.3219,195663.0
2017-05-23 15:40:00,41.55,41.56,41.54,41.55,298546.0,32.3219,32.3297,32.3141,32.3219,298546.0
2017-05-23 15:50:00,41.55,41.57,41.54,41.57,488199.0,32.3219,32.3374,32.3141,32.3374,488199.0
2017-05-24 09:30:00,41.51,41.52,41.47,41.48,312100.0,32.2908,32.2985,32.2596,32.2674,312100.0
2017-05-24 09:40:00,41.48,41.49,41.46,41.49,56835.0,32.2674,32.2752,32.2519,32.2752,56835.0
2017-05-24 09:50:00,41.49,41.52,41.49,41.51,63927.0,32.2752,32.2985,32.2752,32.2908,63927.0
2017-05-24 10:00:00,41.51,41.54,41.5,41.54,164823.0,32.2908,32.3141,32.283,32.3141,164823.0
2017-05-24 10:10:00,41.54,41.55,41.52,41.54,200141.0,32.3141,32.3219,32.2985,32.3141,200141.0
2017-05-24 10:20:00,41.54,41.55,41.52,41.54,127691.0,32.3141,32.3219,32.2985,32.3141,127691.0
2017-05-24 10:30:00,41.54,41.56,41.52,41.53,108394.0,32.3141,32.3297,32.2985,32.3063,108394.0
2017-05-24 10:40:00,41.53,41.54,41.52,41.53,54740.0,32.3063,32.3141,32.2985,32.3063,54740.0
2017-05-24 10:50:00,41.52,41.52,41.49,41.5,109836.0,32.2985,32.2985,32.2752,32.283,109836.0
2017-05-24 11:00:00,41.49,41.51,41.47,41.49,98191.0,32.2752,32.2908,32.2596,32.2752,98191.0
2017-05-24 11:10:00,41.49,41.5,41.48,41.49,35153.0,32.2752,32.283,32.2674,32.2752,35153.0
2017-05-24 11:20:00,41.49,41.5,41.48,41.48,127842.0,32.2752,32.283,32.2674,32.2674,127842.0
2017-05-24 11:30:00,41.48,41.5,41.48,41.48,112614.0,32.2674,32.283,32.2674,32.2674,112614.0
2017-05-24 11:40:00,41.49,41.49,41.48,41.49,143757.0,32.2752,32.2752,32.2674,32.2752,143757.0
2017-05-24 11:50:00,41.48,41.49,41.46,41.48,138981.0,32.2674,32.2752,32.2519,32.2674,138981.0
2017-05-24 12:00:00,41.48,41.48,41.47,41.48,54263.0,32.2674,32.2674,32.2596,32.2674,54263.0
2017-05-24 12:10:00,41.48,41.48,41.47,41.48,56034.0,32.2674,32.2674,32.2596,32.2674,56034.0
2017-05-24 12:20:00,41.48,41.49,41.47,41.48,48063.0,32.2674,32.2752,32.2596,32.2674,48063.0
2017-05-24 12:30:00,41.49,41.49,41.48,41.48,47654.0,32.2752,32.2752,32.2674,32.2674,47654.0
2017-05-24 12:40:00,41.49,41.5,41.48,41.49,82127.0,32.2752,32.283,32.2674,32.2752,82127.0
2017-05-24 12:50:00,41.5,41.5,41.48,41.48,64737.0,32.283,32.283,32.2674,32.2674,64737.0
2017-05-24 13:00:00,41.48,41.5,41.48,41.5,50044.0,32.2674,32.283,32.2674,32.283,50044.0
2017-05-24 13:10:00,41.5,41.51,41.49,41.51,50779.0,32.283,32.2908,32.2752,32.2908,50779.0
2017-05-24 13:20:00,41.5,41.51,41.49,41.5,74656.0,32.283,32.2908,32.2752,32.283,74656.0
2017-05-24 13:30:00,41.5,41.51,41.49,41.51,202783.0,32.283,32.2908,32.2752,32.2908,202783.0
2017-05-24 13:40:00,41.51,41.52,41.5,41.51,137143.0,32.2908,32.2985,32.283,32.2908,137143.0
2017-05-24 13:50:00,41.51,41.52,41.49,41.51,121842.0,32.2908,32.2985,32.2752,32.2908,121842.0
2017-05-24 14:00:00,41.52,41.59,41.5,41.58,364290.0,32.2985,32.353,32.283,32.3452,364290.0
2017-05-24 14:10:00,41.57,41.59,41.55,41.59,387485.0,32.3374,32.353,32.3219,32.353,387485.0
2017-05-24 14:20:00,41.59,41.62,41.57,41.6,169871.0,32.353,32.3763,32.3374,32.3608,169871.0
2017-05-24 14:30:00,41.6,41.61,41.56,41.56,188674.0,32.3608,32.3685,32.3297,32.3297,188674.0
2017-05-24 14:40:00,41.57,41.6,41.56,41.59,94283.0,32.3374,32.3608,32.3297,32.353,94283.0
2017-05-24 14:50:00,41.6,41.6,41.57,41.58,172940.0,32.3608,32.3608,32.3374,32.3452,172940.0
2017-05-24 15:00:00,41.58,41.59,41.57,41.59,127626.0,32.3452,32.353,32.3374,32.353,127626.0
2017-05-24 15:10:00,41.58,41.6,41.58,41.59,71786.0,32.3452,32.3608,32.3452,32.353,71786.0
2017-05-24 15:20:00,41.59,41.62,41.59,41.61,122172.0,32.353,32.3763,32.353,32.3685,122172.0
2017-05-24 15:30:00,41.61,41.62,41.6,41.62,166445.0,32.3685,32.3763,32.3608,32.3763,166445.0
2017-05-24 15:40:00,41.63,41.64,41.62,41.62,97491.0,32.3841,32.3919,32.3763,32.3763,97491.0
2017-05-24 15:50:00,41.63,41.65,41.62,41.63,462349.0,32.3841,32.3997,32.3763,32.3841,462349.0
2017-05-25 09:30:00,41.67,41.7,41.65,41.68,259545.0,32.4152,32.4386,32.3997,32.423,259545.0
2017-05-25 09:40:00,41.67,41.69,41.67,41.69,127171.0,32.4152,32.4308,32.4152,32.4308,127171.0
2017-05-25 09:50:00,41.7,41.72,41.69,41.7,139951.0,32.4386,32.4541,32.4308,32.4386,139951.0
2017-05-25 10:00:00,41.7,41.71,41.69,41.7,226003.0,32.4386,32.4463,32.4308,32.4386,226003.0
2017-05-25 10:10:00,41.7,41.72,41.69,41.7,153643.0,32.4386,32.4541,32.4308,32.4386,153643.0
2017-05-25 10:20:00,41.7,41.71,41.68,41.69,67650.0,32.4386,32.4463,32.423,32.4308,67650.0
2017-05-25 10:30:00,41.68,41.7,41.67,41.69,63335.0,32.423,32.4386,32.4152,32.4308,63335.0
2017-05-25 10:40:00,41.69,41.69,41.68,41.68,92349.0,32.4308,32.4308,32.423,32.423,92349.0
2017-05-25 10:50:00,41.69,41.69,41.65,41.66,155150.0,32.4308,32.4308,32.3997,32.4074,155150.0
2017-05-25 11:00:00,41.66,41.69,41.64,41.68,42035.0,32.4074,32.4308,32.3919,32.423,42035.0
2017-05-25 11:10:00,41.68,41.69,41.65,41.65,81290.0,32.423,32.4308,32.3997,32.3997,81290.0
2017-05-25 11:20:00,41.66,41.67,41.62,41.65,504794.0,32.4074,32.4152,32.3763,32.3997,504794.0
2017-05-25 11:30:00,41.66,41.67,41.61,41.61,127023.0,32.4074,32.4152,32.3685,32.3685,127023.0
2017-05-25 11:40:00,41.61,41.61,41.58,41.59,255078.0,32.3685,32.3685,32.3452,32.353,255078.0
2017-05-25 11:50:00,41.59,41.6,41.58,41.59,145708.0,32.353,32.3608,32.3452,32.353,145708.0
2017-05-25 12:00:00,41.59,41.62,41.58,41.62,84589.0,32.353,32.3763,32.3452,32.3763,84589.0
2017-05-25 12:10:00,41.62,41.63,41.59,41.6,218136.0,32.3763,32.3841,32.353,32.3608,218136.0
2017-05-25 12:20:00,41.61,41.63,41.6,41.62,88067.0,32.3685,32.3841,32.3608,32.3763,88067.0
2017-05-25 12:30:00,41.61,41.65,41.61,41.63,98607.0,32.3685,32.3997,32.3685,32.3841,98607.0
2017-05-25 12:40:00,41.64,41.65,41.63,41.63,64284.0,32.3919,32.3997,32.3841,32.3841,64284.0
2017-05-25 12:50:00,41.64,41.65,41.62,41.64,69830.0,32.3919,32.3997,32.3763,32.3919,69830.0
2017-05-25 13:00:00,41.63,41.64,41.61,41.61,85711.0,32.3841,32.3919,32.3685,32.3685,85711.0
2017-05-25 13:10:00,41.62,41.62,41.6,41.61,34480.0,32.3763,32.3763,32.3608,32.3685,34480.0
2017-05-25 13:20:00,41.61,41.62,41.59,41.61,125101.0,32.3685,32.3763,32.353,32.3685,125101.0
2017-05-25 13:30:00,41.61,41.61,41.59,41.59,155321.0,32.3685,32.3685,32.353,32.353,155321.0
2017-05-25 13:40:00,41.6,41.6,41.58,41.59,176164.0,32.3608,32.3608,32.3452,32.353,176164.0
2017-05-25 13:50:00,41.59,41.61,41.58,41.61,89437.0,32.353,32.3685,32.3452,32.3685,89437.0
2017-05-25 14:00:00,41.62,41.62,41.6,41.61,152637.0,32.3763,32.3763,32.3608,32.3685,152637.0
2017-05-25 14:10:00,41.61,41.61,41.6,41.61,105163.0,32.3685,32.3685,32.3608,32.3685,105163.0
2017-05-25 14:20:00,41.61,41.62,41.6,41.61,109718.0,32.3685,32.3763,32.3608,32.3685,109718.0
2017-05-25 14:30:00,41.6,41.62,41.6,41.62,98332.0,32.3608,32.3763,32.3608,32.3763,98332.0
2017-05-25 14:40:00,41.61,41.62,41.6,41.61,102423.0,32.3685,32.3763,32.3608,32.3685,102423.0
2017-05-25 14:50:00,41.61,41.62,41.6,41.61,144487.0,32.3685,32.3763,32.3608,32.3685,144487.0
2017-05-25 15:00:00,41.61,41.62,41.6,41.62,108343.0,32.3685,32.3763,32.3608,32.3763,108343.0
2017-05-25 15:10:00,41.62,41.63,41.61,41.63,94594.0,32.3763,32.3841,32.3685,32.3841,94594.0
2017-05-25 15:20:00,41.63,41.64,41.62,41.64,135577.0,32.3841,32.3919,32.3763,32.3919,135577.0
2017-05-25 15:30:00,41.63,41.64,41.62,41.64,156513.0,32.3841,32.3919,32.3763,32.3919,156513.0
2017-05-25 15:40:00,41.63,41.66,41.63,41.63,279616.0,32.3841,32.4074,32.3841,32.3841,279616.0
2017-05-25 15:50:00,41.63,41.63,41.6,41.63,390820.0,32.3841,32.3841,32.3608,32.3841,390820.0
2017-05-26 09:30:00,41.45,41.49,41.42,41.43,155875.0,32.2441,32.2752,32.2207,32.2285,155875.0
2017-05-26 09:40:00,41.43,41.46,41.42,41.45,162576.0,32.2285,32.2519,32.2207,32.2441,162576.0
2017-05-26 09:50:00,41.45,41.47,41.44,41.46,49862.0,32.2441,32.2596,32.2363,32.2519,49862.0
2017-05-26 10:00:00,41.46,41.5,41.46,41.49,218392.0,32.2519,32.283,32.2519,32.2752,218392.0
2017-05-26 10:10:00,41.49,41.51,41.48,41.5,185477.0,32.2752,32.2908,32.2674,32.283,185477.0
2017-05-26 10:20:00,41.51,41.52,41.49,41.49,181504.0,32.2908,32.2985,32.2752,32.2752,181504.0
2017-05-26 10:30:00,41.5,41.51,41.49,41.5,131519.0,32.283,32.2908,32.2752,32.283,131519.0
2017-05-26 10:40:00,41.5,41.51,41.47,41.49,100151.0,32.283,32.2908,32.2596,32.2752,100151.0
2017-05-26 10:50:00,41.49,41.5,41.47,41.49,43181.0,32.2752,32.283,32.2596,32.2752,43181.0
2017-05-26 11:00:00,41.48,41.5,41.46,41.49,385163.0,32.2674,32.283,32.2519,32.2752,385163.0
2017-05-26 11:10:00,41.49,41.5,41.47,41.47,97676.0,32.2752,32.283,32.2596,32.2596,97676.0
2017-05-26 11:20:00,41.47,41.5,41.46,41.5,100744.0,32.2596,32.283,32.2519,32.283,100744.0
2017-05-26 11:30:00,41.5,41.5,41.47,41.48,132506.0,32.283,32.283,32.2596,32.2674,132506.0
2017-05-26 11:40:00,41.48,41.48,41.45,41.47,164100.0,32.2674,32.2674,32.2441,32.2596,164100.0
2017-05-26 11:50:00,41.47,41.47,41.44,41.45,162977.0,32.2596,32.2596,32.2363,32.2441,162977.0
2017-05-26 12:00:00,41.45,41.47,41.44,41.46,55179.0,32.2441,32.2596,32.2363,32.2519,55179.0
2017-05-26 12:10:00,41.46,41.46,41.45,41.45,319756.0,32.2519,32.2519,32.2441,32.2441,319756.0
2017-05-26 12:20:00,41.45,41.46,41.44,41.45,469744.0,32.2441,32.2519,32.2363,32.2441,469744.0
2017-05-26 12:30:00,41.45,41.46,41.44,41.46,87027.0,32.2441,32.2519,32.2363,32.2519,87027.0
2017-05-26 12:40:00,41.46,41.48,41.46,41.48,74432.0,32.2519,32.2674,32.2519,32.2674,74432.0
2017-05-26 12:50:00,41.48,41.49,41.47,41.48,179850.0,32.2674,32.2752,32.2596,32.2674,179850.0
2017-05-26 13:00:00,41.48,41.5,41.48,41.5,51491.0,32.2674,32.283,32.2674,32.283,51491.0
2017-05-26 13:10:00,41.5,41.51,41.49,41.49,57866.0,32.283,32.2908,32.2752,32.2752,57866.0
2017-05-26 13:20:00,41.5,41.51,41.49,41.51,50281.0,32.283,32.2908,32.2752,32.2908,50281.0
2017-05-26 13:30:00,41.51,41.51,41.49,41.5,71479.0,32.2908,32.2908,32.2752,32.283,71479.0
2017-05-26 13:40:00,41.5,41.5,41.49,41.5,104724.0,32.283,32.283,32.2752,32.283,104724.0
2017-05-26 13:50:00,41.5,41.5,41.48,41.5,36381.0,32.283,32.283,32.2674,32.283,36381.0
2017-05-26 14:00:00,41.49,41.5,41.48,41.5,113853.0,32.2752,32.283,32.2674,32.283,113853.0
2017-05-26 14:10:00,41.5,41.5,41.49,41.49,410233.0,32.283,32.283,32.2752,32.2752,410233.0
2017-05-26 14:20:00,41.5,41.51,41.49,41.51,79844.0,32.283,32.2908,32.2752,32.2908,79844.0
2017-05-26 14:30:00,41.5,41.51,41.5,41.51,44878.0,32.283,32.2908,32.283,32.2908,44878.0
2017-05-26 14:40:00,41.51,41.51,41.5,41.5,109633.0,32.2908,32.2908,32.283,32.283,109633.0
2017-05-26 14:50:00,41.5,41.51,41.49,41.51,51215.0,32.283,32.2908,32.2752,32.2908,51215.0
2017-05-26 15:00:00,41.51,41.52,41.5,41.5,113612.0,32.2908,32.2985,32.283,32.283,113612.0
2017-05-26 15:10:00,41.5,41.51,41.5,41.51,36346.0,32.283,32.2908,32.283,32.2908,36346.0
2017-05-26 15:20:00,41.51,41.51,41.5,41.51,69289.0,32.2908,32.2908,32.283,32.2908,69289.0
2017-05-26 15:30:00,41.51,41.51,41.5,41.51,109353.0,32.2908,32.2908,32.283,32.2908,109353.0
2017-05-26 15:40:00,41.51,41.51,41.5,41.51,190635.0,32.2908,32.2908,32.283,32.2908,190635.0
2017-05-26 15:50:00,41.51,41.53,41.5,41.52,385207.0,32.2908,32.3063,32.283,32.2985,385207.0
2017-05-30 09:30:00,41.42,41.45,41.39,41.45,318463.0,32.2207,32.2441,32.1974,32.2441,318463.0
2017-05-30 09:40:00,41.45,41.48,41.43,41.46,68264.0,32.2441,32.2674,32.2285,32.2519,68264.0
2017-05-30 09:50:00,41.47,41.48,41.46,41.48,29589.0,32.2596,32.2674,32.2519,32.2674,29589.0
2017-05-30 10:00:00,41.48,41.5,41.45,41.46,263644.0,32.2674,32.283,32.2441,32.2519,263644.0
2017-05-30 10:10:00,41.46,41.47,41.41,41.44,149171.0,32.2519,32.2596,32.213,32.2363,149171.0
2017-05-30 10:20:00,41.44,41.45,41.43,41.45,205354.0,32.2363,32.2441,32.2285,32.2441,205354.0
2017-05-30 10:30:00,41.44,41.47,41.44,41.46,148910.0,32.2363,32.2596,32.2363,32.2519,148910.0
2017-05-30 10:40:00,41.46,41.48,41.46,41.46,91898.0,32.2519,32.2674,32.2519,32.2519,91898.0
2017-05-30 10:50:00,41.47,41.47,41.45,41.45,119850.0,32.2596,32.2596,32.2441,32.2441,119850.0
2017-05-30 11:00:00,41.45,41.48,41.45,41.48,128410.0,32.2441,32.2674,32.2441,32.2674,128410.0
2017-05-30 11:10:00,41.48,41.48,41.47,41.47,62367.0,32.2674,32.2674,32.2596,32.2596,62367.0
2017-05-30 11:20:00,41.47,41.49,41.46,41.47,294067.0,32.2596,32.2752,32.2519,32.2596,294067.0
2017-05-30 11:30:00,41.47,41.49,41.46,41.49,126528.0,32.2596,32.2752,32.2519,32.2752,126528.0
2017-05-30 11:40:00,41.48,41.49,41.46,41.47,126829.0,32.2674,32.2752,32.2519,32.2596,126829.0
2017-05-30 11:50:00,41.47,41.47,41.46,41.47,99480.0,32.2596,32.2596,32.2519,32.2596,99480.0
2017-05-30 12:00:00,41.47,41.48,41.45,41.46,121674.0,32.2596,32.2674,32.2441,32.2519,121674.0
2017-05-30 12:10:00,41.46,41.46,41.45,41.46,152753.0,32.2519,32.2519,32.2441,32.2519,152753.0
2017-05-30 12:20:00,41.45,41.47,41.45,41.46,62810.0,32.2441,32.2596,32.2441,32.2519,62810.0
2017-05-30 12:30:00,41.46,41.47,41.45,41.47,81659.0,32.2519,32.2596,32.2441,32.2596,81659.0
2017-05-30 12:40:00,41.47,41.47,41.45,41.46,42393.0,32.2596,32.2596,32.2441,32.2519,42393.0
2017-05-30 12:50:00,41.45,41.46,41.45,41.46,48805.0,32.2441,32.2519,32.2441,32.2519,48805.0
2017-05-30 13:00:00,41.46,41.47,41.46,41.47,46340.0,32.2519,32.2596,32.2519,32.2596,46340.0
2017-05-30 13:10:00,41.47,41.47,41.46,41.47,77907.0,32.2596,32.2596,32.2519,32.2596,77907.0
2017-05-30 13:20:00,41.46,41.47,41.45,41.46,43483.0,32.2519,32.2596,32.2441,32.2519,43483.0
2017-05-30 13:30:00,41.46,41.47,41.45,41.47,82419.0,32.2519,32.2596,32.2441,32.2596,82419.0
2017-05-30 13:40:00,41.47,41.48,41.46,41.48,194852.0,32.2596,32.2674,32.2519,32.2674,194852.0
2017-05-30 13:50:00,41.48,41.48,41.46,41.47,107072.0,32.2674,32.2674,32.2519,32.2596,107072.0
2017-05-30 14:00:00,41.47,41.48,41.46,41.47,61765.0,32.2596,32.2674,32.2519,32.2596,61765.0
2017-05-30 14:10:00,41.48,41.48,41.47,41.47,84197.0,32.2674,32.2674,32.2596,32.2596,84197.0
2017-05-30 14:20:00,41.48,41.48,41.47,41.48,80493.0,32.2674,32.2674,32.2596,32.2674,80493.0
2017-05-30 14:30:00,41.48,41.48,41.47,41.47,42420.0,32.2674,32.2674,32.2596,32.2596,42420.0
2017-05-30 14:40:00,41.48,41.49,41.47,41.48,151669.0,32.2674,32.2752,32.2596,32.2674,151669.0
2017-05-30 14:50:00,41.48,41.49,41.47,41.48,114337.0,32.2674,32.2752,32.2596,32.2674,114337.0
2017-05-30 15:00:00,41.48,41.5,41.47,41.48,135568.0,32.2674,32.283,32.2596,32.2674,135568.0
2017-05-30 15:10:00,41.48,41.49,41.48,41.48,314046.0,32.2674,32.2752,32.2674,32.2674,314046.0
2017-05-30 15:20:00,41.48,41.49,41.47,41.48,155303.0,32.2674,32.2752,32.2596,32.2674,155303.0
2017-05-30 15:30:00,41.48,41.49,41.46,41.46,269567.0,32.2674,32.2752,32.2519,32.2519,269567.0
2017-05-30 15:40:00,41.47,41.48,41.46,41.47,215765.0,32.2596,32.2674,32.2519,32.2596,215765.0
2017-05-30 15:50:00,41.47,41.48,41.45,41.48,449584.0,32.2596,32.2674,32.2441,32.2674,449584.0
2017-05-31 09:30:00,41.68,41.68,41.64,41.66,448766.0,32.423,32.423,32.3919,32.4074,448766.0
2017-05-31 09:40:00,41.66,41.69,41.65,41.66,174627.0,32.4074,32.4308,32.3997,32.4074,174627.0
2017-05-31 09:50:00,41.65,41.67,41.57,41.57,139707.0,32.3997,32.4152,32.3374,32.3374,139707.0
2017-05-31 10:00:00,41.59,41.59,41.5,41.51,260175.0,32.353,32.353,32.283,32.2908,260175.0
2017-05-31 10:10:00,41.52,41.56,41.49,41.54,522340.0,32.2985,32.3297,32.2752,32.3141,522340.0
2017-05-31 10:20:00,41.54,41.55,41.51,41.54,175406.0,32.3141,32.3219,32.2908,32.3141,175406.0
2017-05-31 10:30:00,41.54,41.57,41.52,41.55,170484.0,32.3141,32.3374,32.2985,32.3219,170484.0
2017-05-31 10:40:00,41.55,41.59,41.54,41.58,120956.0,32.3219,32.353,32.3141,32.3452,120956.0
2017-05-31 10:50:00,41.57,41.66,41.57,41.66,245767.0,32.3374,32.4074,32.3374,32.4074,245767.0
2017-05-31 11:00:00,41.66,41.66,41.62,41.63,176049.0,32.4074,32.4074,32.3763,32.3841,176049.0
2017-05-31 11:10:00,41.63,41.64,41.57,41.59,166672.0,32.3841,32.3919,32.3374,32.353,166672.0
2017-05-31 11:20:00,41.59,41.6,41.52,41.53,413036.0,32.353,32.3608,32.2985,32.3063,413036.0
2017-05-31 11:30:00,41.53,41.54,41.48,41.51,212659.0,32.3063,32.3141,32.2674,32.2908,212659.0
2017-05-31 11:40:00,41.51,41.54,41.5,41.51,210422.0,32.2908,32.3141,32.283,32.2908,210422.0
2017-05-31 11:50:00,41.52,41.56,41.51,41.55,89344.0,32.2985,32.3297,32.2908,32.3219,89344.0
2017-05-31 12:00:00,41.56,41.57,41.54,41.57,79705.0,32.3297,32.3374,32.3141,32.3374,79705.0
2017-05-31 12:10:00,41.56,41.57,41.54,41.55,43417.0,32.3297,32.3374,32.3141,32.3219,43417.0
2017-05-31 12:20:00,41.55,41.55,41.54,41.55,67851.0,32.3219,32.3219,32.3141,32.3219,67851.0
2017-05-31 12:30:00,41.54,41.56,41.54,41.56,132269.0,32.3141,32.3297,32.3141,32.3297,132269.0
2017-05-31 12:40:00,41.56,41.57,41.55,41.56,160586.0,32.3297,32.3374,32.3219,32.3297,160586.0
2017-05-31 12:50:00,41.56,41.56,41.53,41.54,88658.0,32.3297,32.3297,32.3063,32.3141,88658.0
2017-05-31 13:00:00,41.54,41.57,41.54,41.56,106853.0,32.3141,32.3374,32.3141,32.3297,106853.0
2017-05-31 13:10:00,41.57,41.58,41.54,41.55,277248.0,32.3374,32.3452,32.3141,32.3219,277248.0
2017-05-31 13:20:00,41.54,41.55,41.53,41.54,36337.0,32.3141,32.3219,32.3063,32.3141,36337.0
2017-05-31 13:30:00,41.54,41.54,41.53,41.54,38887.0,32.3141,32.3141,32.3063,32.3141,38887.0
2017-05-31 13:40:00,41.53,41.55,41.53,41.54,1069452.0,32.3063,32.3219,32.3063,32.3141,1069452.0
2017-05-31 13:50:00,41.54,41.57,41.54,41.55,212980.0,32.3141,32.3374,32.3141,32.3219,212980.0
2017-05-31 14:00:00,41.55,41.56,41.52,41.52,120415.0,32.3219,32.3297,32.2985,32.2985,120415.0
2017-05-31 14:10:00,41.52,41.54,41.5,41.54,149227.0,32.2985,32.3141,32.283,32.3141,149227.0
2017-05-31 14:20:00,41.53,41.54,41.53,41.54,137603.0,32.3063,32.3141,32.3063,32.3141,137603.0
2017-05-31 14:30:00,41.54,41.55,41.53,41.55,141507.0,32.3141,32.3219,32.3063,32.3219,141507.0
2017-05-31 14:40:00,41.55,41.56,41.54,41.55,299262.0,32.3219,32.3297,32.3141,32.3219,299262.0
2017-05-31 14:50:00,41.55,41.57,41.53,41.56,370315.0,32.3219,32.3374,32.3063,32.3297,370315.0
2017-05-31 15:00:00,41.55,41.58,41.53,41.54,1002952.0,32.3219,32.3452,32.3063,32.3141,1002952.0
2017-05-31 15:10:00,41.54,41.55,41.53,41.54,83756.0,32.3141,32.3219,32.3063,32.3141,83756.0
2017-05-31 15:20:00,41.55,41.55,41.54,41.55,146002.0,32.3219,32.3219,32.3141,32.3219,146002.0
2017-05-31 15:30:00,41.55,41.56,41.54,41.55,265115.0,32.3219,32.3297,32.3141,32.3219,265115.0
2017-05-31 15:40:00,41.55,41.56,41.54,41.55,576748.0,32.3219,32.3297,32.3141,32.3219,576748.0
2017-05-31 15:50:00,41.55,41.56,41.52,41.52,1535176.0,32.3219,32.3297,32.2985,32.2985,1535176.0
2017-06-01 09:30:00,41.69,41.69,41.65,41.68,365024.0,32.4308,32.4308,32.3997,32.423,365024.0
2017-06-01 09:40:00,41.67,41.72,41.67,41.72,95622.0,32.4152,32.4541,32.4152,32.4541,95622.0
2017-06-01 09:50:00,41.72,41.73,41.69,41.7,95630.0,32.4541,32.4619,32.4308,32.4386,95630.0
2017-06-01 10:00:00,41.7,41.74,41.69,41.69,324258.0,32.4386,32.4697,32.4308,32.4308,324258.0
2017-06-01 10:10:00,41.69,41.71,41.66,41.67,422212.0,32.4308,32.4463,32.4074,32.4152,422212.0
2017-06-01 10:20:00,41.68,41.7,41.66,41.7,2985591.0,32.423,32.4386,32.4074,32.4386,2985591.0
2017-06-01 10:30:00,41.7,41.7,41.66,41.67,264034.0,32.4386,32.4386,32.4074,32.4152,264034.0
2017-06-01 10:40:00,41.67,41.7,41.66,41.68,420944.0,32.4152,32.4386,32.4074,32.423,420944.0
2017-06-01 10:50:00,41.68,41.7,41.66,41.7,177020.0,32.423,32.4386,32.4074,32.4386,177020.0
2017-06-01 11:00:00,41.7,41.73,41.69,41.72,353888.0,32.4386,32.4619,32.4308,32.4541,353888.0
2017-06-01 11:10:00,41.73,41.73,41.71,41.72,146287.0,32.4619,32.4619,32.4463,32.4541,146287.0
2017-06-01 11:20:00,41.72,41.74,41.71,41.73,200802.0,32.4541,32.4697,32.4463,32.4619,200802.0
2017-06-01 11:30:00,41.73,41.75,41.71,41.73,138051.0,32.4619,32.4775,32.4463,32.4619,138051.0
2017-06-01 11:40:00,41.72,41.73,41.71,41.72,158841.0,32.4541,32.4619,32.4463,32.4541,158841.0
2017-06-01 11:50:00,41.72,41.74,41.71,41.74,99708.0,32.4541,32.4697,32.4463,32.4697,99708.0
2017-06-01 12:00:00,41.73,41.75,41.73,41.74,42925.0,32.4619,32.4775,32.4619,32.4697,42925.0
2017-06-01 12:10:00,41.74,41.75,41.73,41.75,90568.0,32.4697,32.4775,32.4619,32.4775,90568.0
2017-06-01 12:20:00,41.75,41.75,41.72,41.74,84068.0,32.4775,32.4775,32.4541,32.4697,84068.0
2017-06-01 12:30:00,41.74,41.76,41.73,41.74,52905.0,32.4697,32.4852,32.4619,32.4697,52905.0
2017-06-01 12:40:00,41.74,41.75,41.73,41.74,62085.0,32.4697,32.4775,32.4619,32.4697,62085.0
2017-06-01 12:50:00,41.73,41.78,41.73,41.76,60732.0,32.4619,32.5008,32.4619,32.4852,60732.0
2017-06-01 13:00:00,41.77,41.79,41.76,41.79,113434.0,32.493,32.5086,32.4852,32.5086,113434.0
2017-06-01 13:10:00,41.79,41.8,41.78,41.79,52879.0,32.5086,32.5163,32.5008,32.5086,52879.0
2017-06-01 13:20:00,41.79,41.81,41.79,41.8,89576.0,32.5086,32.5241,32.5086,32.5163,89576.0
2017-06-01 13:30:00,41.8,41.81,41.79,41.8,122908.0,32.5163,32.5241,32.5086,32.5163,122908.0
2017-06-01 13:40:00,41.8,41.81,41.78,41.8,75693.0,32.5163,32.5241,32.5008,32.5163,75693.0
2017-06-01 13:50:00,41.8,41.81,41.79,41.8,76588.0,32.5163,32.5241,32.5086,32.5163,76588.0
2017-06-01 14:00:00,41.8,41.81,41.79,41.8,185415.0,32.5163,32.5241,32.5086,32.5163,185415.0
2017-06-01 14:10:00,41.8,41.81,41.8,41.81,65738.0,32.5163,32.5241,32.5163,32.5241,65738.0
2017-06-01 14:20:00,41.81,41.82,41.8,41.81,161162.0,32.5241,32.5319,32.5163,32.5241,161162.0
2017-06-01 14:30:00,41.8,41.81,41.8,41.81,65952.0,32.5163,32.5241,32.5163,32.5241,65952.0
2017-06-01 14:40:00,41.81,41.82,41.8,41.8,170670.0,32.5241,32.5319,32.5163,32.5163,170670.0
2017-06-01 14:50:00,41.8,41.81,41.79,41.79,163874.0,32.5163,32.5241,32.5086,32.5086,163874.0
2017-06-01 15:00:00,41.79,41.8,41.77,41.79,137915.0,32.5086,32.5163,32.493,32.5086,137915.0
2017-06-01 15:10:00,41.78,41.8,41.78,41.8,192169.0,32.5008,32.5163,32.5008,32.5163,192169.0
2017-06-01 15:20:00,41.8,41.81,41.79,41.8,165584.0,32.5163,32.5241,32.5086,32.5163,165584.0
2017-06-01 15:30:00,41.8,41.81,41.79,41.8,267429.0,32.5163,32.5241,32.5086,32.5163,267429.0
2017-06-01 15:40:00,41.81,41.82,41.8,41.82,463763.0,32.5241,32.5319,32.5163,32.5319,463763.0
2017-06-01 15:50:00,41.82,41.82,41.8,41.82,1355348.0,32.5319,32.5319,32.5163,32.5319,1355348.0
2017-06-02 09:30:00,42.1,42.11,42.06,42.06,221539.0,32.7497,32.7575,32.7186,32.7186,221539.0
2017-06-02 09:40:00,42.07,42.08,42.04,42.07,100947.0,32.7264,32.7342,32.703,32.7264,100947.0
2017-06-02 09:50:00,42.08,42.08,42.02,42.03,3311531.0,32.7342,32.7342,32.6875,32.6953,3311531.0
2017-06-02 10:00:00,42.03,42.06,42.02,42.05,937983.0,32.6953,32.7186,32.6875,32.7108,937983.0
2017-06-02 10:10:00,42.05,42.06,42.03,42.05,538783.0,32.7108,32.7186,32.6953,32.7108,538783.0
2017-06-02 10:20:00,42.05,42.06,42.04,42.06,360546.0,32.7108,32.7186,32.703,32.7186,360546.0
2017-06-02 10:30:00,42.05,42.08,42.05,42.08,83290.0,32.7108,32.7342,32.7108,32.7342,83290.0
2017-06-02 10:40:00,42.08,42.1,42.07,42.08,161101.0,32.7342,32.7497,32.7264,32.7342,161101.0
2017-06-02 10:50:00,42.09,42.12,42.08,42.11,79639.0,32.7419,32.7653,32.7342,32.7575,79639.0
2017-06-02 11:00:00,42.12,42.12,42.09,42.1,106394.0,32.7653,32.7653,32.7419,32.7497,106394.0
2017-06-02 11:10:00,42.1,42.12,42.09,42.1,130359.0,32.7497,32.7653,32.7419,32.7497,130359.0
2017-06-02 11:20:00,42.11,42.12,42.09,42.11,186010.0,32.7575,32.7653,32.7419,32.7575,186010.0
2017-06-02 11:30:00,42.11,42.15,42.11,42.15,116210.0,32.7575,32.7886,32.7575,32.7886,116210.0
2017-06-02 11:40:00,42.15,42.16,42.14,42.15,125901.0,32.7886,32.7964,32.7808,32.7886,125901.0
2017-06-02 11:50:00,42.15,42.15,42.13,42.15,50281.0,32.7886,32.7886,32.7731,32.7886,50281.0
2017-06-02 12:00:00,42.15,42.15,42.13,42.14,209667.0,32.7886,32.7886,32.7731,32.7808,209667.0
2017-06-02 12:10:00,42.14,42.17,42.13,42.17,98727.0,32.7808,32.8042,32.7731,32.8042,98727.0
2017-06-02 12:20:00,42.17,42.19,42.16,42.16,87106.0,32.8042,32.8197,32.7964,32.7964,87106.0
2017-06-02 12:30:00,42.16,42.18,42.15,42.16,196808.0,32.7964,32.812,32.7886,32.7964,196808.0
2017-06-02 12:40:00,42.15,42.17,42.15,42.17,78178.0,32.7886,32.8042,32.7886,32.8042,78178.0
2017-06-02 12:50:00,42.17,42.18,42.15,42.18,50179.0,32.8042,32.812,32.7886,32.812,50179.0
2017-06-02 13:00:00,42.17,42.18,42.15,42.16,63317.0,32.8042,32.812,32.7886,32.7964,63317.0
2017-06-02 13:10:00,42.16,42.17,42.15,42.17,49389.0,32.7964,32.8042,32.7886,32.8042,49389.0
2017-06-02 13:20:00,42.16,42.18,42.16,42.18,34394.0,32.7964,32.812,32.7964,32.812,34394.0
2017-06-02 13:30:00,42.18,42.2,42.17,42.19,86667.0,32.812,32.8275,32.8042,32.8197,86667.0
2017-06-02 13:40:00,42.19,42.19,42.18,42.19,54860.0,32.8197,32.8197,32.812,32.8197,54860.0
2017-06-02 13:50:00,42.19,42.19,42.18,42.18,79095.0,32.8197,32.8197,32.812,32.812,79095.0
2017-06-02 14:00:00,42.19,42.2,42.18,42.19,158559.0,32.8197,32.8275,32.812,32.8197,158559.0
2017-06-02 14:10:00,42.18,42.2,42.18,42.2,329126.0,32.812,32.8275,32.812,32.8275,329126.0
2017-06-02 14:20:00,42.2,42.2,42.18,42.19,135912.0,32.8275,32.8275,32.812,32.8197,135912.0
2017-06-02 14:30:00,42.18,42.19,42.18,42.18,92786.0,32.812,32.8197,32.812,32.812,92786.0
2017-06-02 14:40:00,42.19,42.19,42.17,42.19,139671.0,32.8197,32.8197,32.8042,32.8197,139671.0
2017-06-02 14:50:00,42.18,42.19,42.17,42.19,243244.0,32.812,32.8197,32.8042,32.8197,243244.0
2017-06-02 15:00:00,42.19,42.2,42.18,42.2,138708.0,32.8197,32.8275,32.812,32.8275,138708.0
2017-06-02 15:10:00,42.2,42.2,42.19,42.19,84280.0,32.8275,32.8275,32.8197,32.8197,84280.0
2017-06-02 15:20:00,42.2,42.22,42.19,42.22,150594.0,32.8275,32.8431,32.8197,32.8431,150594.0
2017-06-02 15:30:00,42.22,42.24,42.21,42.23,201674.0,32.8431,32.8586,32.8353,32.8508,201674.0
2017-06-02 15:40:00,42.23,42.25,42.21,42.21,540950.0,32.8508,32.8664,32.8353,32.8353,540950.0
2017-06-02 15:50:00,42.21,42.24,42.21,42.22,1823936.0,32.8353,32.8586,32.8353,32.8431,1823936.0
2017-06-05 09:30:00,42.03,42.03,41.97,41.98,252638.0,32.6953,32.6953,32.6486,32.6564,252638.0
2017-06-05 09:40:00,41.97,41.98,41.96,41.97,120259.0,32.6486,32.6564,32.6408,32.6486,120259.0
2017-06-05 09:50:00,41.97,42.0,41.96,41.99,115642.0,32.6486,32.6719,32.6408,32.6641,115642.0
2017-06-05 10:00:00,41.99,42.04,41.99,42.02,272709.0,32.6641,32.703,32.6641,32.6875,272709.0
2017-06-05 10:10:00,42.02,42.05,42.02,42.03,300472.0,32.6875,32.7108,32.6875,32.6953,300472.0
2017-06-05 10:20:00,42.04,42.05,42.02,42.04,139610.0,32.703,32.7108,32.6875,32.703,139610.0
2017-06-05 10:30:00,42.04,42.04,42.02,42.02,133421.0,32.703,32.703,32.6875,32.6875,133421.0
2017-06-05 10:40:00,42.02,42.04,42.02,42.04,110490.0,32.6875,32.703,32.6875,32.703,110490.0
2017-06-05 10:50:00,42.04,42.04,42.02,42.03,93514.0,32.703,32.703,32.6875,32.6953,93514.0
2017-06-05 11:00:00,42.03,42.03,41.99,42.0,99538.0,32.6953,32.6953,32.6641,32.6719,99538.0
2017-06-05 11:10:00,41.99,42.01,41.99,42.0,49776.0,32.6641,32.6797,32.6641,32.6719,49776.0
2017-06-05 11:20:00,42.0,42.01,41.97,41.98,82088.0,32.6719,32.6797,32.6486,32.6564,82088.0
2017-06-05 11:30:00,41.98,42.0,41.96,41.98,80223.0,32.6564,32.6719,32.6408,32.6564,80223.0
2017-06-05 11:40:00,41.98,41.99,41.97,41.98,74130.0,32.6564,32.6641,32.6486,32.6564,74130.0
2017-06-05 11:50:00,41.97,42.0,41.97,42.0,88877.0,32.6486,32.6719,32.6486,32.6719,88877.0
2017-06-05 12:00:00,42.0,42.01,41.99,42.01,108331.0,32.6719,32.6797,32.6641,32.6797,108331.0
2017-06-05 12:10:00,42.01,42.01,42.0,42.01,61334.0,32.6797,32.6797,32.6719,32.6797,61334.0
2017-06-05 12:20:00,42.01,42.01,42.0,42.01,64119.0,32.6797,32.6797,32.6719,32.6797,64119.0
2017-06-05 12:30:00,42.01,42.01,42.0,42.01,93037.0,32.6797,32.6797,32.6719,32.6797,93037.0
2017-06-05 12:40:00,42.01,42.01,42.0,42.01,48329.0,32.6797,32.6797,32.6719,32.6797,48329.0
2017-06-05 12:50:00,42.01,42.02,42.0,42.01,48905.0,32.6797,32.6875,32.6719,32.6797,48905.0
2017-06-05 13:00:00,42.02,42.03,42.01,42.02,55035.0,32.6875,32.6953,32.6797,32.6875,55035.0
2017-06-05 13:10:00,42.02,42.03,42.02,42.03,45154.0,32.6875,32.6953,32.6875,32.6953,45154.0
2017-06-05 13:20:00,42.02,42.04,42.02,42.03,85625.0,32.6875,32.703,32.6875,32.6953,85625.0
2017-06-05 13:30:00,42.03,42.04,42.02,42.04,52573.0,32.6953,32.703,32.6875,32.703,52573.0
2017-06-05 13:40:00,42.04,42.04,42.03,42.04,134205.0,32.703,32.703,32.6953,32.703,134205.0
2017-06-05 13:50:00,42.03,42.04,42.03,42.04,46855.0,32.6953,32.703,32.6953,32.703,46855.0
2017-06-05 14:00:00,42.03,42.04,42.01,42.02,97385.0,32.6953,32.703,32.6797,32.6875,97385.0
2017-06-05 14:10:00,42.02,42.02,42.01,42.02,109189.0,32.6875,32.6875,32.6797,32.6875,109189.0
2017-06-05 14:20:00,42.01,42.02,42.01,42.02,47317.0,32.6797,32.6875,32.6797,32.6875,47317.0
2017-06-05 14:30:00,42.02,42.02,42.01,42.02,53278.0,32.6875,32.6875,32.6797,32.6875,53278.0
2017-06-05 14:40:00,42.02,42.02,42.01,42.01,126832.0,32.6875,32.6875,32.6797,32.6797,126832.0
2017-06-05 14:50:00,42.02,42.03,42.01,42.03,117444.0,32.6875,32.6953,32.6797,32.6953,117444.0
2017-06-05 15:00:00,42.02,42.03,42.02,42.02,116493.0,32.6875,32.6953,32.6875,32.6875,116493.0
2017-06-05 15:10:00,42.02,42.03,42.02,42.02,58458.0,32.6875,32.6953,32.6875,32.6875,58458.0
2017-06-05 15:20:00,42.02,42.03,42.02,42.02,98829.0,32.6875,32.6953,32.6875,32.6875,98829.0
2017-06-05 15:30:00,42.02,42.03,42.02,42.03,284282.0,32.6875,32.6953,32.6875,32.6953,284282.0
2017-06-05 15:40:00,42.02,42.03,42.01,42.02,347221.0,32.6875,32.6953,32.6797,32.6875,347221.0
2017-06-05 15:50:00,42.02,42.04,42.01,42.04,783770.0,32.6875,32.703,32.6797,32.703,783770.0
2017-06-06 09:30:00,41.87,41.88,41.81,41.87,345487.0,32.5708,32.5786,32.5241,32.5708,345487.0
2017-06-06 09:40:00,41.87,41.89,41.85,41.88,210886.0,32.5708,32.5864,32.5552,32.5786,210886.0
2017-06-06 09:50:00,41.89,41.92,41.88,41.91,106076.0,32.5864,32.6097,32.5786,32.6019,106076.0
2017-06-06 10:00:00,41.91,41.92,41.88,41.9,701096.0,32.6019,32.6097,32.5786,32.5941,701096.0
2017-06-06 10:10:00,41.91,41.92,41.9,41.92,150186.0,32.6019,32.6097,32.5941,32.6097,150186.0
2017-06-06 10:20:00,41.91,41.94,41.9,41.93,554431.0,32.6019,32.6253,32.5941,32.6175,554431.0
2017-06-06 10:30:00,41.92,41.93,41.88,41.89,308358.0,32.6097,32.6175,32.5786,32.5864,308358.0
2017-06-06 10:40:00,41.9,41.91,41.88,41.9,134668.0,32.5941,32.6019,32.5786,32.5941,134668.0
2017-06-06 10:50:00,41.91,41.91,41.88,41.88,66079.0,32.6019,32.6019,32.5786,32.5786,66079.0
2017-06-06 11:00:00,41.89,41.9,41.88,41.89,222731.0,32.5864,32.5941,32.5786,32.5864,222731.0
2017-06-06 11:10:00,41.89,41.92,41.89,41.91,91448.0,32.5864,32.6097,32.5864,32.6019,91448.0
2017-06-06 11:20:00,41.92,41.92,41.88,41.9,96606.0,32.6097,32.6097,32.5786,32.5941,96606.0
2017-06-06 11:30:00,41.9,41.93,41.9,41.93,113938.0,32.5941,32.6175,32.5941,32.6175,113938.0
2017-06-06 11:40:00,41.92,41.94,41.92,41.93,218520.0,32.6097,32.6253,32.6097,32.6175,218520.0
2017-06-06 11:50:00,41.93,41.94,41.92,41.93,48834.0,32.6175,32.6253,32.6097,32.6175,48834.0
2017-06-06 12:00:00,41.93,41.93,41.92,41.93,50405.0,32.6175,32.6175,32.6097,32.6175,50405.0
2017-06-06 12:10:00,41.93,41.94,41.92,41.93,168349.0,32.6175,32.6253,32.6097,32.6175,168349.0
2017-06-06 12:20:00,41.93,41.94,41.92,41.93,138302.0,32.6175,32.6253,32.6097,32.6175,138302.0
2017-06-06 12:30:00,41.93,41.93,41.91,41.92,44937.0,32.6175,32.6175,32.6019,32.6097,44937.0
2017-06-06 12:40:00,41.91,41.93,41.91,41.92,76244.0,32.6019,32.6175,32.6019,32.6097,76244.0
2017-06-06 12:50:00,41.92,41.93,41.91,41.91,254780.0,32.6097,32.6175,32.6019,32.6019,254780.0
2017-06-06 13:00:00,41.92,41.93,41.91,41.93,43507.0,32.6097,32.6175,32.6019,32.6175,43507.0
2017-06-06 13:10:00,41.93,41.93,41.92,41.93,74555.0,32.6175,32.6175,32.6097,32.6175,74555.0
2017-06-06 13:20:00,41.92,41.93,41.91,41.92,102752.0,32.6097,32.6175,32.6019,32.6097,102752.0
2017-06-06 13:30:00,41.91,41.92,41.88,41.9,160674.0,32.6019,32.6097,32.5786,32.5941,160674.0
2017-06-06 13:40:00,41.9,41.9,41.88,41.9,95661.0,32.5941,32.5941,32.5786,32.5941,95661.0
2017-06-06 13:50:00,41.9,41.91,41.89,41.91,138652.0,32.5941,32.6019,32.5864,32.6019,138652.0
2017-06-06 14:00:00,41.91,41.92,41.9,41.91,119589.0,32.6019,32.6097,32.5941,32.6019,119589.0
2017-06-06 14:10:00,41.91,41.93,41.9,41.91,313307.0,32.6019,32.6175,32.5941,32.6019,313307.0
2017-06-06 14:20:00,41.91,41.92,41.91,41.92,82267.0,32.6019,32.6097,32.6019,32.6097,82267.0
2017-06-06 14:30:00,41.92,41.93,41.91,41.92,195253.0,32.6097,32.6175,32.6019,32.6097,195253.0
2017-06-06 14:40:00,41.92,41.94,41.92,41.93,156815.0,32.6097,32.6253,32.6097,32.6175,156815.0
2017-06-06 14:50:00,41.93,41.94,41.91,41.92,153736.0,32.6175,32.6253,32.6019,32.6097,153736.0
2017-06-06 15:00:00,41.92,41.94,41.92,41.94,178707.0,32.6097,32.6253,32.6097,32.6253,178707.0
2017-06-06 15:10:00,41.93,41.94,41.91,41.93,345566.0,32.6175,32.6253,32.6019,32.6175,345566.0
2017-06-06 15:20:00,41.93,41.93,41.91,41.93,209488.0,32.6175,32.6175,32.6019,32.6175,209488.0
2017-06-06 15:30:00,41.93,41.93,41.89,41.91,337497.0,32.6175,32.6175,32.5864,32.6019,337497.0
2017-06-06 15:40:00,41.91,41.92,41.9,41.9,456936.0,32.6019,32.6097,32.5941,32.5941,456936.0
2017-06-06 15:50:00,41.91,41.94,41.9,41.93,1050784.0,32.6019,32.6253,32.5941,32.6175,1050784.0
2017-06-07 09:30:00,42.0,42.0,41.95,41.98,308981.0,32.6719,32.6719,32.633,32.6564,308981.0
2017-06-07 09:40:00,41.98,41.99,41.97,41.98,69493.0,32.6564,32.6641,32.6486,32.6564,69493.0
2017-06-07 09:50:00,41.98,42.03,41.98,42.03,88897.0,32.6564,32.6953,32.6564,32.6953,88897.0
2017-06-07 10:00:00,42.04,42.05,42.02,42.02,203294.0,32.703,32.7108,32.6875,32.6875,203294.0
2017-06-07 10:10:00,42.02,42.03,42.0,42.01,136092.0,32.6875,32.6953,32.6719,32.6797,136092.0
2017-06-07 10:20:00,42.01,42.01,41.97,41.98,44682.0,32.6797,32.6797,32.6486,32.6564,44682.0
2017-06-07 10:30:00,41.98,41.98,41.9,41.93,172932.0,32.6564,32.6564,32.5941,32.6175,172932.0
2017-06-07 10:40:00,41.92,41.94,41.9,41.91,111340.0,32.6097,32.6253,32.5941,32.6019,111340.0
2017-06-07 10:50:00,41.91,41.93,41.89,41.92,90237.0,32.6019,32.6175,32.5864,32.6097,90237.0
2017-06-07 11:00:00,41.92,41.94,41.91,41.94,48698.0,32.6097,32.6253,32.6019,32.6253,48698.0
2017-06-07 11:10:00,41.94,41.94,41.92,41.92,55635.0,32.6253,32.6253,32.6097,32.6097,55635.0
2017-06-07 11:20:00,41.93,41.93,41.83,41.84,149521.0,32.6175,32.6175,32.5397,32.5475,149521.0
2017-06-07 11:30:00,41.85,41.86,41.82,41.83,201425.0,32.5552,32.563,32.5319,32.5397,201425.0
2017-06-07 11:40:00,41.82,41.83,41.82,41.83,277037.0,32.5319,32.5397,32.5319,32.5397,277037.0
2017-06-07 11:50:00,41.83,41.83,41.79,41.8,178418.0,32.5397,32.5397,32.5086,32.5163,178418.0
2017-06-07 12:00:00,41.81,41.81,41.77,41.78,120315.0,32.5241,32.5241,32.493,32.5008,120315.0
2017-06-07 12:10:00,41.77,41.79,41.77,41.78,91347.0,32.493,32.5086,32.493,32.5008,91347.0
2017-06-07 12:20:00,41.79,41.8,41.78,41.79,67332.0,32.5086,32.5163,32.5008,32.5086,67332.0
2017-06-07 12:30:00,41.78,41.8,41.77,41.78,109719.0,32.5008,32.5163,32.493,32.5008,109719.0
2017-06-07 12:40:00,41.79,41.8,41.78,41.79,50961.0,32.5086,32.5163,32.5008,32.5086,50961.0
2017-06-07 12:50:00,41.78,41.82,41.77,41.81,81106.0,32.5008,32.5319,32.493,32.5241,81106.0
2017-06-07 13:00:00,41.82,41.84,41.81,41.83,87811.0,32.5319,32.5475,32.5241,32.5397,87811.0
2017-06-07 13:10:00,41.84,41.84,41.83,41.83,45133.0,32.5475,32.5475,32.5397,32.5397,45133.0
2017-06-07 13:20:00,41.84,41.85,41.83,41.84,87382.0,32.5475,32.5552,32.5397,32.5475,87382.0
2017-06-07 13:30:00,41.84,41.85,41.83,41.83,102728.0,32.5475,32.5552,32.5397,32.5397,102728.0
2017-06-07 13:40:00,41.84,41.85,41.83,41.85,150176.0,32.5475,32.5552,32.5397,32.5552,150176.0
2017-06-07 13:50:00,41.84,41.87,41.84,41.85,96677.0,32.5475,32.5708,32.5475,32.5552,96677.0
2017-06-07 14:00:00,41.85,41.87,41.84,41.84,130633.0,32.5552,32.5708,32.5475,32.5475,130633.0
2017-06-07 14:10:00,41.85,41.86,41.84,41.86,161475.0,32.5552,32.563,32.5475,32.563,161475.0
2017-06-07 14:20:00,41.85,41.86,41.84,41.85,86934.0,32.5552,32.563,32.5475,32.5552,86934.0
2017-06-07 14:30:00,41.84,41.86,41.84,41.85,68794.0,32.5475,32.563,32.5475,32.5552,68794.0
2017-06-07 14:40:00,41.85,41.87,41.84,41.86,121395.0,32.5552,32.5708,32.5475,32.563,121395.0
2017-06-07 14:50:00,41.87,41.87,41.85,41.86,127499.0,32.5708,32.5708,32.5552,32.563,127499.0
2017-06-07 15:00:00,41.86,41.86,41.84,41.86,97693.0,32.563,32.563,32.5475,32.563,97693.0
2017-06-07 15:10:00,41.86,41.86,41.85,41.86,74545.0,32.563,32.563,32.5552,32.563,74545.0
2017-06-07 15:20:00,41.86,41.87,41.85,41.87,89073.0,32.563,32.5708,32.5552,32.5708,89073.0
2017-06-07 15:30:00,41.87,41.88,41.86,41.88,317132.0,32.5708,32.5786,32.563,32.5786,317132.0
2017-06-07 15:40:00,41.87,41.92,41.86,41.91,403220.0,32.5708,32.6097,32.563,32.6019,403220.0
2017-06-07 15:50:00,41.91,41.92,41.9,41.91,520110.0,32.6019,32.6097,32.5941,32.6019,520110.0
2017-06-08 09:30:00,41.77,41.78,41.74,41.75,257282.0,32.493,32.5008,32.4697,32.4775,257282.0
2017-06-08 09:40:00,41.76,41.78,41.74,41.76,467496.0,32.4852,32.5008,32.4697,32.4852,467496.0
2017-06-08 09:50:00,41.75,41.76,41.71,41.75,153036.0,32.4775,32.4852,32.4463,32.4775,153036.0
2017-06-08 10:00:00,41.75,41.78,41.73,41.76,355013.0,32.4775,32.5008,32.4619,32.4852,355013.0
2017-06-08 10:10:00,41.76,41.78,41.74,41.77,201973.0,32.4852,32.5008,32.4697,32.493,201973.0
2017-06-08 10:20:00,41.78,41.78,41.73,41.75,199628.0,32.5008,32.5008,32.4619,32.4775,199628.0
2017-06-08 10:30:00,41.75,41.79,41.75,41.78,273420.0,32.4775,32.5086,32.4775,32.5008,273420.0
2017-06-08 10:40:00,41.77,41.79,41.76,41.76,82819.0,32.493,32.5086,32.4852,32.4852,82819.0
2017-06-08 10:50:00,41.77,41.78,41.75,41.77,34812.0,32.493,32.5008,32.4775,32.493,34812.0
2017-06-08 11:00:00,41.77,41.79,41.77,41.78,209888.0,32.493,32.5086,32.493,32.5008,209888.0
2017-06-08 11:10:00,41.79,41.8,41.77,41.8,162811.0,32.5086,32.5163,32.493,32.5163,162811.0
2017-06-08 11:20:00,41.8,41.81,41.77,41.79,49502.0,32.5163,32.5241,32.493,32.5086,49502.0
2017-06-08 11:30:00,41.78,41.79,41.77,41.79,76102.0,32.5008,32.5086,32.493,32.5086,76102.0
2017-06-08 11:40:00,41.79,41.8,41.77,41.79,114126.0,32.5086,32.5163,32.493,32.5086,114126.0
2017-06-08 11:50:00,41.78,41.79,41.77,41.79,249967.0,32.5008,32.5086,32.493,32.5086,249967.0
2017-06-08 12:00:00,41.79,41.79,41.77,41.78,104419.0,32.5086,32.5086,32.493,32.5008,104419.0
2017-06-08 12:10:00,41.78,41.8,41.76,41.79,136693.0,32.5008,32.5163,32.4852,32.5086,136693.0
2017-06-08 12:20:00,41.79,41.81,41.78,41.8,61751.0,32.5086,32.5241,32.5008,32.5163,61751.0
2017-06-08 12:30:00,41.8,41.82,41.8,41.81,47440.0,32.5163,32.5319,32.5163,32.5241,47440.0
2017-06-08 12:40:00,41.82,41.82,41.79,41.81,53008.0,32.5319,32.5319,32.5086,32.5241,53008.0
2017-06-08 12:50:00,41.81,41.84,41.8,41.83,63292.0,32.5241,32.5475,32.5163,32.5397,63292.0
2017-06-08 13:00:00,41.82,41.83,41.8,41.8,53114.0,32.5319,32.5397,32.5163,32.5163,53114.0
2017-06-08 13:10:00,41.8,41.81,41.79,41.8,106519.0,32.5163,32.5241,32.5086,32.5163,106519.0
2017-06-08 13:20:00,41.8,41.8,41.77,41.78,41293.0,32.5163,32.5163,32.493,32.5008,41293.0
2017-06-08 13:30:00,41.77,41.79,41.77,41.79,45253.0,32.493,32.5086,32.493,32.5086,45253.0
2017-06-08 13:40:00,41.78,41.8,41.77,41.8,124811.0,32.5008,32.5163,32.493,32.5163,124811.0
2017-06-08 13:50:00,41.8,41.82,41.79,41.82,77532.0,32.5163,32.5319,32.5086,32.5319,77532.0
2017-06-08 14:00:00,41.82,41.82,41.8,41.8,235956.0,32.5319,32.5319,32.5163,32.5163,235956.0
2017-06-08 14:10:00,41.8,41.81,41.78,41.79,170898.0,32.5163,32.5241,32.5008,32.5086,170898.0
2017-06-08 14:20:00,41.8,41.81,41.77,41.79,215014.0,32.5163,32.5241,32.493,32.5086,215014.0
2017-06-08 14:30:00,41.78,41.8,41.78,41.8,170908.0,32.5008,32.5163,32.5008,32.5163,170908.0
2017-06-08 14:40:00,41.79,41.8,41.77,41.8,150518.0,32.5086,32.5163,32.493,32.5163,150518.0
2017-06-08 14:50:00,41.8,41.8,41.77,41.79,109202.0,32.5163,32.5163,32.493,32.5086,109202.0
2017-06-08 15:00:00,41.79,41.81,41.78,41.81,270408.0,32.5086,32.5241,32.5008,32.5241,270408.0
2017-06-08 15:10:00,41.81,41.81,41.79,41.8,216519.0,32.5241,32.5241,32.5086,32.5163,216519.0
2017-06-08 15:20:00,41.81,41.82,41.79,41.81,159624.0,32.5241,32.5319,32.5086,32.5241,159624.0
2017-06-08 15:30:00,41.81,41.82,41.79,41.82,106614.0,32.5241,32.5319,32.5086,32.5319,106614.0
2017-06-08 15:40:00,41.82,41.83,41.81,41.83,325906.0,32.5319,32.5397,32.5241,32.5397,325906.0
2017-06-08 15:50:00,41.83,41.86,41.82,41.85,553787.0,32.5397,32.563,32.5319,32.5552,553787.0
2017-06-09 09:30:00,41.68,41.7,41.63,41.67,248598.0,32.423,32.4386,32.3841,32.4152,248598.0
2017-06-09 09:40:00,41.67,41.72,41.67,41.71,87186.0,32.4152,32.4541,32.4152,32.4463,87186.0
2017-06-09 09:50:00,41.71,41.73,41.7,41.72,72747.0,32.4463,32.4619,32.4386,32.4541,72747.0
2017-06-09 10:00:00,41.72,41.76,41.71,41.76,140305.0,32.4541,32.4852,32.4463,32.4852,140305.0
2017-06-09 10:10:00,41.76,41.78,41.75,41.76,155247.0,32.4852,32.5008,32.4775,32.4852,155247.0
2017-06-09 10:20:00,41.75,41.77,41.74,41.76,145107.0,32.4775,32.493,32.4697,32.4852,145107.0
2017-06-09 10:30:00,41.77,41.78,41.76,41.76,121347.0,32.493,32.5008,32.4852,32.4852,121347.0
2017-06-09 10:40:00,41.76,41.77,41.75,41.77,132556.0,32.4852,32.493,32.4775,32.493,132556.0
2017-06-09 10:50:00,41.77,41.79,41.76,41.78,271178.0,32.493,32.5086,32.4852,32.5008,271178.0
2017-06-09 11:00:00,41.78,41.82,41.77,41.82,212522.0,32.5008,32.5319,32.493,32.5319,212522.0
2017-06-09 11:10:00,41.81,41.82,41.79,41.81,110065.0,32.5241,32.5319,32.5086,32.5241,110065.0
2017-06-09 11:20:00,41.8,41.82,41.78,41.81,616682.0,32.5163,32.5319,32.5008,32.5241,616682.0
2017-06-09 11:30:00,41.8,41.83,41.79,41.8,196363.0,32.5163,32.5397,32.5086,32.5163,196363.0
2017-06-09 11:40:00,41.8,41.84,41.8,41.82,86516.0,32.5163,32.5475,32.5163,32.5319,86516.0
2017-06-09 11:50:00,41.83,41.83,41.81,41.81,49028.0,32.5397,32.5397,32.5241,32.5241,49028.0
2017-06-09 12:00:00,41.82,41.83,41.8,41.83,64812.0,32.5319,32.5397,32.5163,32.5397,64812.0
2017-06-09 12:10:00,41.83,41.83,41.8,41.81,90941.0,32.5397,32.5397,32.5163,32.5241,90941.0
2017-06-09 12:20:00,41.8,41.81,41.78,41.79,122411.0,32.5163,32.5241,32.5008,32.5086,122411.0
2017-06-09 12:30:00,41.79,41.8,41.76,41.78,84083.0,32.5086,32.5163,32.4852,32.5008,84083.0
2017-06-09 12:40:00,41.77,41.79,41.77,41.79,40212.0,32.493,32.5086,32.493,32.5086,40212.0
2017-06-09 12:50:00,41.79,41.82,41.78,41.8,66831.0,32.5086,32.5319,32.5008,32.5163,66831.0
2017-06-09 13:00:00,41.8,41.82,41.79,41.8,116506.0,32.5163,32.5319,32.5086,32.5163,116506.0
2017-06-09 13:10:00,41.79,41.8,41.76,41.77,160359.0,32.5086,32.5163,32.4852,32.493,160359.0
2017-06-09 13:20:00,41.77,41.78,41.76,41.78,133736.0,32.493,32.5008,32.4852,32.5008,133736.0
2017-06-09 13:30:00,41.77,41.78,41.74,41.75,244778.0,32.493,32.5008,32.4697,32.4775,244778.0
2017-06-09 13:40:00,41.76,41.76,41.72,41.73,124866.0,32.4852,32.4852,32.4541,32.4619,124866.0
2017-06-09 13:50:00,41.73,41.73,41.68,41.69,116260.0,32.4619,32.4619,32.423,32.4308,116260.0
2017-06-09 14:00:00,41.68,41.72,41.68,41.71,69367.0,32.423,32.4541,32.423,32.4463,69367.0
2017-06-09 14:10:00,41.71,41.72,41.69,41.71,143923.0,32.4463,32.4541,32.4308,32.4463,143923.0
2017-06-09 14:20:00,41.7,41.72,41.7,41.7,140823.0,32.4386,32.4541,32.4386,32.4386,140823.0
2017-06-09 14:30:00,41.7,41.71,41.65,41.66,81853.0,32.4386,32.4463,32.3997,32.4074,81853.0
2017-06-09 14:40:00,41.65,41.66,41.58,41.58,349546.0,32.3997,32.4074,32.3452,32.3452,349546.0
2017-06-09 14:50:00,41.57,41.61,41.56,41.57,209242.0,32.3374,32.3685,32.3297,32.3374,209242.0
2017-06-09 15:00:00,41.58,41.64,41.56,41.63,241426.0,32.3452,32.3919,32.3297,32.3841,241426.0
2017-06-09 15:10:00,41.63,41.66,41.61,41.65,219658.0,32.3841,32.4074,32.3685,32.3997,219658.0
2017-06-09 15:20:00,41.65,41.68,41.64,41.68,143974.0,32.3997,32.423,32.3919,32.423,143974.0
2017-06-09 15:30:00,41.68,41.68,41.63,41.64,125213.0,32.423,32.423,32.3841,32.3919,125213.0
2017-06-09 15:40:00,41.64,41.66,41.61,41.65,269955.0,32.3919,32.4074,32.3685,32.3997,269955.0
2017-06-09 15:50:00,41.66,41.71,41.65,41.7,643984.0,32.4074,32.4463,32.3997,32.4386,643984.0
2017-06-12 09:30:00,41.6,41.65,41.58,41.61,498291.0,32.3608,32.3997,32.3452,32.3685,498291.0
2017-06-12 09:40:00,41.6,41.61,41.56,41.57,150746.0,32.3608,32.3685,32.3297,32.3374,150746.0
2017-06-12 09:50:00,41.56,41.56,41.51,41.52,143964.0,32.3297,32.3297,32.2908,32.2985,143964.0
2017-06-12 10:00:00,41.53,41.55,41.51,41.52,290631.0,32.3063,32.3219,32.2908,32.2985,290631.0
2017-06-12 10:10:00,41.52,41.54,41.52,41.54,168613.0,32.2985,32.3141,32.2985,32.3141,168613.0
2017-06-12 10:20:00,41.54,41.55,41.52,41.53,271285.0,32.3141,32.3219,32.2985,32.3063,271285.0
2017-06-12 10:30:00,41.53,41.54,41.5,41.52,129786.0,32.3063,32.3141,32.283,32.2985,129786.0
2017-06-12 10:40:00,41.52,41.55,41.51,41.55,82685.0,32.2985,32.3219,32.2908,32.3219,82685.0
2017-06-12 10:50:00,41.55,41.56,41.53,41.55,77276.0,32.3219,32.3297,32.3063,32.3219,77276.0
2017-06-12 11:00:00,41.55,41.57,41.54,41.55,164902.0,32.3219,32.3374,32.3141,32.3219,164902.0
2017-06-12 11:10:00,41.55,41.58,41.54,41.56,79040.0,32.3219,32.3452,32.3141,32.3297,79040.0
2017-06-12 11:20:00,41.56,41.56,41.51,41.53,122935.0,32.3297,32.3297,32.2908,32.3063,122935.0
2017-06-12 11:30:00,41.53,41.54,41.5,41.51,138955.0,32.3063,32.3141,32.283,32.2908,138955.0
2017-06-12 11:40:00,41.51,41.53,41.5,41.52,102319.0,32.2908,32.3063,32.283,32.2985,102319.0
2017-06-12 11:50:00,41.52,41.52,41.5,41.52,48637.0,32.2985,32.2985,32.283,32.2985,48637.0
2017-06-12 12:00:00,41.52,41.52,41.49,41.49,107621.0,32.2985,32.2985,32.2752,32.2752,107621.0
2017-06-12 12:10:00,41.49,41.51,41.49,41.51,47818.0,32.2752,32.2908,32.2752,32.2908,47818.0
2017-06-12 12:20:00,41.51,41.52,41.49,41.51,106667.0,32.2908,32.2985,32.2752,32.2908,106667.0
2017-06-12 12:30:00,41.5,41.51,41.5,41.51,68889.0,32.283,32.2908,32.283,32.2908,68889.0
2017-06-12 12:40:00,41.51,41.51,41.47,41.48,81619.0,32.2908,32.2908,32.2596,32.2674,81619.0
2017-06-12 12:50:00,41.48,41.48,41.45,41.46,85024.0,32.2674,32.2674,32.2441,32.2519,85024.0
2017-06-12 13:00:00,41.45,41.48,41.45,41.47,62439.0,32.2441,32.2674,32.2441,32.2596,62439.0
2017-06-12 13:10:00,41.47,41.48,41.46,41.48,46176.0,32.2596,32.2674,32.2519,32.2674,46176.0
2017-06-12 13:20:00,41.48,41.51,41.48,41.51,270466.0,32.2674,32.2908,32.2674,32.2908,270466.0
2017-06-12 13:30:00,41.51,41.51,41.49,41.49,161238.0,32.2908,32.2908,32.2752,32.2752,161238.0
2017-06-12 13:40:00,41.5,41.5,41.48,41.48,145838.0,32.283,32.283,32.2674,32.2674,145838.0
2017-06-12 13:50:00,41.49,41.5,41.48,41.49,68225.0,32.2752,32.283,32.2674,32.2752,68225.0
2017-06-12 14:00:00,41.48,41.52,41.48,41.5,106826.0,32.2674,32.2985,32.2674,32.283,106826.0
2017-06-12 14:10:00,41.51,41.52,41.5,41.51,118405.0,32.2908,32.2985,32.283,32.2908,118405.0
2017-06-12 14:20:00,41.5,41.51,41.48,41.49,84660.0,32.283,32.2908,32.2674,32.2752,84660.0
2017-06-12 14:30:00,41.5,41.52,41.49,41.52,75245.0,32.283,32.2985,32.2752,32.2985,75245.0
2017-06-12 14:40:00,41.52,41.54,41.51,41.53,90243.0,32.2985,32.3141,32.2908,32.3063,90243.0
2017-06-12 14:50:00,41.53,41.55,41.53,41.55,86978.0,32.3063,32.3219,32.3063,32.3219,86978.0
2017-06-12 15:00:00,41.55,41.56,41.53,41.55,149756.0,32.3219,32.3297,32.3063,32.3219,149756.0
2017-06-12 15:10:00,41.56,41.56,41.54,41.55,122428.0,32.3297,32.3297,32.3141,32.3219,122428.0
2017-06-12 15:20:00,41.55,41.56,41.53,41.53,112407.0,32.3219,32.3297,32.3063,32.3063,112407.0
2017-06-12 15:30:00,41.53,41.55,41.53,41.54,109075.0,32.3063,32.3219,32.3063,32.3141,109075.0
2017-06-12 15:40:00,41.54,41.55,41.52,41.53,441564.0,32.3141,32.3219,32.2985,32.3063,441564.0
2017-06-12 15:50:00,41.54,41.57,41.53,41.57,204658.0,32.3141,32.3374,32.3063,32.3374,204658.0
2017-06-13 09:30:00,41.86,41.87,41.83,41.86,292884.0,32.563,32.5708,32.5397,32.563,292884.0
2017-06-13 09:40:00,41.86,41.89,41.86,41.87,34825.0,32.563,32.5864,32.563,32.5708,34825.0
2017-06-13 09:50:00,41.88,41.88,41.83,41.84,241856.0,32.5786,32.5786,32.5397,32.5475,241856.0
2017-06-13 10:00:00,41.85,41.85,41.82,41.84,226282.0,32.5552,32.5552,32.5319,32.5475,226282.0
2017-06-13 10:10:00,41.83,41.85,41.82,41.82,116524.0,32.5397,32.5552,32.5319,32.5319,116524.0
2017-06-13 10:20:00,41.83,41.85,41.82,41.85,92097.0,32.5397,32.5552,32.5319,32.5552,92097.0
2017-06-13 10:30:00,41.85,41.86,41.84,41.86,69702.0,32.5552,32.563,32.5475,32.563,69702.0
2017-06-13 10:40:00,41.86,41.87,41.83,41.84,53856.0,32.563,32.5708,32.5397,32.5475,53856.0
2017-06-13 10:50:00,41.84,41.85,41.8,41.8,88820.0,32.5475,32.5552,32.5163,32.5163,88820.0
2017-06-13 11:00:00,41.8,41.83,41.78,41.81,74168.0,32.5163,32.5397,32.5008,32.5241,74168.0
2017-06-13 11:10:00,41.82,41.82,41.8,41.82,43125.0,32.5319,32.5319,32.5163,32.5319,43125.0
2017-06-13 11:20:00,41.82,41.84,41.81,41.84,116846.0,32.5319,32.5475,32.5241,32.5475,116846.0
2017-06-13 11:30:00,41.84,41.84,41.82,41.83,164780.0,32.5475,32.5475,32.5319,32.5397,164780.0
2017-06-13 11:40:00,41.84,41.88,41.83,41.84,109115.0,32.5475,32.5786,32.5397,32.5475,109115.0
2017-06-13 11:50:00,41.84,41.85,41.84,41.84,68529.0,32.5475,32.5552,32.5475,32.5475,68529.0
2017-06-13 12:00:00,41.84,41.85,41.83,41.84,112708.0,32.5475,32.5552,32.5397,32.5475,112708.0
2017-06-13 12:10:00,41.84,41.86,41.83,41.84,148410.0,32.5475,32.563,32.5397,32.5475,148410.0
2017-06-13 12:20:00,41.84,41.85,41.84,41.84,47352.0,32.5475,32.5552,32.5475,32.5475,47352.0
2017-06-13 12:30:00,41.84,41.86,41.84,41.86,48244.0,32.5475,32.563,32.5475,32.563,48244.0
2017-06-13 12:40:00,41.86,41.87,41.85,41.87,58911.0,32.563,32.5708,32.5552,32.5708,58911.0
2017-06-13 12:50:00,41.87,41.87,41.86,41.86,240194.0,32.5708,32.5708,32.563,32.563,240194.0
2017-06-13 13:00:00,41.87,41.88,41.86,41.88,57035.0,32.5708,32.5786,32.563,32.5786,57035.0
2017-06-13 13:10:00,41.88,41.89,41.87,41.89,130046.0,32.5786,32.5864,32.5708,32.5864,130046.0
2017-06-13 13:20:00,41.89,41.89,41.88,41.89,69545.0,32.5864,32.5864,32.5786,32.5864,69545.0
2017-06-13 13:30:00,41.89,41.89,41.88,41.89,60597.0,32.5864,32.5864,32.5786,32.5864,60597.0
2017-06-13 13:40:00,41.89,41.89,41.86,41.87,92845.0,32.5864,32.5864,32.563,32.5708,92845.0
2017-06-13 13:50:00,41.88,41.89,41.87,41.89,72476.0,32.5786,32.5864,32.5708,32.5864,72476.0
2017-06-13 14:00:00,41.89,41.91,41.88,41.9,85712.0,32.5864,32.6019,32.5786,32.5941,85712.0
2017-06-13 14:10:00,41.9,41.91,41.89,41.9,49822.0,32.5941,32.6019,32.5864,32.5941,49822.0
2017-06-13 14:20:00,41.9,41.9,41.89,41.9,107819.0,32.5941,32.5941,32.5864,32.5941,107819.0
2017-06-13 14:30:00,41.89,41.92,41.89,41.9,159700.0,32.5864,32.6097,32.5864,32.5941,159700.0
2017-06-13 14:40:00,41.91,41.92,41.9,41.91,92939.0,32.6019,32.6097,32.5941,32.6019,92939.0
2017-06-13 14:50:00,41.91,41.93,41.9,41.92,302698.0,32.6019,32.6175,32.5941,32.6097,302698.0
2017-06-13 15:00:00,41.91,41.92,41.91,41.91,73520.0,32.6019,32.6097,32.6019,32.6019,73520.0
2017-06-13 15:10:00,41.91,41.92,41.9,41.91,141054.0,32.6019,32.6097,32.5941,32.6019,141054.0
2017-06-13 15:20:00,41.91,41.93,41.91,41.92,106948.0,32.6019,32.6175,32.6019,32.6097,106948.0
2017-06-13 15:30:00,41.93,41.93,41.92,41.92,121735.0,32.6175,32.6175,32.6097,32.6097,121735.0
2017-06-13 15:40:00,41.93,41.93,41.91,41.93,111040.0,32.6175,32.6175,32.6019,32.6175,111040.0
2017-06-13 15:50:00,41.92,41.93,41.9,41.92,489382.0,32.6097,32.6175,32.5941,32.6097,489382.0
2017-06-14 09:30:00,42.18,42.18,42.11,42.11,328853.0,32.812,32.812,32.7575,32.7575,328853.0
2017-06-14 09:40:00,42.11,42.15,42.11,42.15,111256.0,32.7575,32.7886,32.7575,32.7886,111256.0
2017-06-14 09:50:00,42.15,42.15,42.12,42.13,101794.0,32.7886,32.7886,32.7653,32.7731,101794.0
2017-06-14 10:00:00,42.13,42.14,42.08,42.11,137912.0,32.7731,32.7808,32.7342,32.7575,137912.0
2017-06-14 10:10:00,42.12,42.14,42.1,42.13,438474.0,32.7653,32.7808,32.7497,32.7731,438474.0
2017-06-14 10:20:00,42.13,42.13,42.11,42.11,247708.0,32.7731,32.7731,32.7575,32.7575,247708.0
2017-06-14 10:30:00,42.11,42.12,42.07,42.09,226239.0,32.7575,32.7653,32.7264,32.7419,226239.0
2017-06-14 10:40:00,42.09,42.09,42.02,42.04,127264.0,32.7419,32.7419,32.6875,32.703,127264.0
2017-06-14 10:50:00,42.05,42.05,42.0,42.03,92451.0,32.7108,32.7108,32.6719,32.6953,92451.0
2017-06-14 11:00:00,42.02,42.02,41.99,42.02,75196.0,32.6875,32.6875,32.6641,32.6875,75196.0
2017-06-14 11:10:00,42.02,42.04,42.0,42.03,71573.0,32.6875,32.703,32.6719,32.6953,71573.0
2017-06-14 11:20:00,42.03,42.04,42.01,42.01,1227642.0,32.6953,32.703,32.6797,32.6797,1227642.0
2017-06-14 11:30:00,42.01,42.02,41.97,42.0,117711.0,32.6797,32.6875,32.6486,32.6719,117711.0
2017-06-14 11:40:00,42.0,42.02,41.96,41.98,150330.0,32.6719,32.6875,32.6408,32.6564,150330.0
2017-06-14 11:50:00,41.98,41.99,41.97,41.99,156812.0,32.6564,32.6641,32.6486,32.6641,156812.0
2017-06-14 12:00:00,41.98,42.0,41.98,41.99,366491.0,32.6564,32.6719,32.6564,32.6641,366491.0
2017-06-14 12:10:00,42.0,42.0,41.98,41.99,45361.0,32.6719,32.6719,32.6564,32.6641,45361.0
2017-06-14 12:20:00,41.99,42.0,41.98,42.0,30883.0,32.6641,32.6719,32.6564,32.6719,30883.0
2017-06-14 12:30:00,42.0,42.0,41.99,42.0,44571.0,32.6719,32.6719,32.6641,32.6719,44571.0
2017-06-14 12:40:00,42.0,42.01,41.99,42.0,80491.0,32.6719,32.6797,32.6641,32.6719,80491.0
2017-06-14 12:50:00,42.0,42.0,41.97,41.98,234565.0,32.6719,32.6719,32.6486,32.6564,234565.0
2017-06-14 13:00:00,41.98,42.0,41.97,41.98,121806.0,32.6564,32.6719,32.6486,32.6564,121806.0
2017-06-14 13:10:00,41.99,41.99,41.97,41.98,39229.0,32.6641,32.6641,32.6486,32.6564,39229.0
2017-06-14 13:20:00,41.98,41.99,41.97,41.99,100597.0,32.6564,32.6641,32.6486,32.6641,100597.0
2017-06-14 13:30:00,41.98,42.0,41.98,41.98,122320.0,32.6564,32.6719,32.6564,32.6564,122320.0
2017-06-14 13:40:00,41.98,42.01,41.98,42.0,93568.0,32.6564,32.6797,32.6564,32.6719,93568.0
2017-06-14 13:50:00,42.01,42.01,41.98,42.0,148048.0,32.6797,32.6797,32.6564,32.6719,148048.0
2017-06-14 14:00:00,42.01,42.05,41.96,42.02,384080.0,32.6797,32.7108,32.6408,32.6875,384080.0
2017-06-14 14:10:00,42.02,42.03,41.93,41.96,521793.0,32.6875,32.6953,32.6175,32.6408,521793.0
2017-06-14 14:20:00,41.95,41.99,41.95,41.97,95875.0,32.633,32.6641,32.633,32.6486,95875.0
2017-06-14 14:30:00,41.97,41.99,41.88,41.91,648023.0,32.6486,32.6641,32.5786,32.6019,648023.0
2017-06-14 14:40:00,41.91,41.91,41.83,41.84,395395.0,32.6019,32.6019,32.5397,32.5475,395395.0
2017-06-14 14:50:00,41.84,41.87,41.83,41.83,205958.0,32.5475,32.5708,32.5397,32.5397,205958.0
2017-06-14 15:00:00,41.82,41.85,41.81,41.81,234203.0,32.5319,32.5552,32.5241,32.5241,234203.0
2017-06-14 15:10:00,41.81,41.81,41.76,41.79,248456.0,32.5241,32.5241,32.4852,32.5086,248456.0
2017-06-14 15:20:00,41.79,41.79,41.75,41.78,146300.0,32.5086,32.5086,32.4775,32.5008,146300.0
2017-06-14 15:30:00,41.79,41.83,41.77,41.83,472297.0,32.5086,32.5397,32.493,32.5397,472297.0
2017-06-14 15:40:00,41.83,41.86,41.83,41.86,214901.0,32.5397,32.563,32.5397,32.563,214901.0
2017-06-14 15:50:00,41.86,41.89,41.84,41.89,403125.0,32.563,32.5864,32.5475,32.5864,403125.0
2017-06-15 09:30:00,41.26,41.3,41.24,41.3,252627.0,32.0963,32.1274,32.0807,32.1274,252627.0
2017-06-15 09:40:00,41.29,41.31,41.22,41.23,374149.0,32.1196,32.1352,32.0652,32.0729,374149.0
2017-06-15 09:50:00,41.25,41.31,41.23,41.31,268814.0,32.0885,32.1352,32.0729,32.1352,268814.0
2017-06-15 10:00:00,41.31,41.34,41.27,41.28,598332.0,32.1352,32.1585,32.1041,32.1118,598332.0
2017-06-15 10:10:00,41.29,41.29,41.25,41.27,222025.0,32.1196,32.1196,32.0885,32.1041,222025.0
2017-06-15 10:20:00,41.27,41.29,41.24,41.28,149655.0,32.1041,32.1196,32.0807,32.1118,149655.0
2017-06-15 10:30:00,41.28,41.3,41.26,41.28,92782.0,32.1118,32.1274,32.0963,32.1118,92782.0
2017-06-15 10:40:00,41.28,41.29,41.26,41.27,160182.0,32.1118,32.1196,32.0963,32.1041,160182.0
2017-06-15 10:50:00,41.27,41.33,41.25,41.33,220741.0,32.1041,32.1507,32.0885,32.1507,220741.0
2017-06-15 11:00:00,41.33,41.36,41.32,41.35,373519.0,32.1507,32.1741,32.143,32.1663,373519.0
2017-06-15 11:10:00,41.34,41.36,41.33,41.36,577282.0,32.1585,32.1741,32.1507,32.1741,577282.0
2017-06-15 11:20:00,41.36,41.41,41.36,41.41,691782.0,32.1741,32.213,32.1741,32.213,691782.0
2017-06-15 11:30:00,41.41,41.41,41.35,41.36,735187.0,32.213,32.213,32.1663,32.1741,735187.0
2017-06-15 11:40:00,41.36,41.38,41.35,41.37,342303.0,32.1741,32.1896,32.1663,32.1818,342303.0
2017-06-15 11:50:00,41.37,41.37,41.34,41.34,539105.0,32.1818,32.1818,32.1585,32.1585,539105.0
2017-06-15 12:00:00,41.34,41.35,41.33,41.34,149909.0,32.1585,32.1663,32.1507,32.1585,149909.0
2017-06-15 12:10:00,41.34,41.35,41.32,41.35,91106.0,32.1585,32.1663,32.143,32.1663,91106.0
2017-06-15 12:20:00,41.34,41.34,41.32,41.34,89653.0,32.1585,32.1585,32.143,32.1585,89653.0
2017-06-15 12:30:00,41.34,41.35,41.33,41.34,45125.0,32.1585,32.1663,32.1507,32.1585,45125.0
2017-06-15 12:40:00,41.34,41.37,41.33,41.37,72778.0,32.1585,32.1818,32.1507,32.1818,72778.0
2017-06-15 12:50:00,41.36,41.38,41.36,41.37,1773261.0,32.1741,32.1896,32.1741,32.1818,1773261.0
2017-06-15 13:00:00,41.37,41.39,41.37,41.39,51876.0,32.1818,32.1974,32.1818,32.1974,51876.0
2017-06-15 13:10:00,41.39,41.41,41.38,41.4,53961.0,32.1974,32.213,32.1896,32.2052,53961.0
2017-06-15 13:20:00,41.4,41.41,41.38,41.39,37121.0,32.2052,32.213,32.1896,32.1974,37121.0
2017-06-15 13:30:00,41.39,41.4,41.38,41.4,109570.0,32.1974,32.2052,32.1896,32.2052,109570.0
2017-06-15 13:40:00,41.4,41.4,41.36,41.37,83921.0,32.2052,32.2052,32.1741,32.1818,83921.0
2017-06-15 13:50:00,41.37,41.38,41.36,41.36,27573.0,32.1818,32.1896,32.1741,32.1741,27573.0
2017-06-15 14:00:00,41.36,41.38,41.35,41.38,145886.0,32.1741,32.1896,32.1663,32.1896,145886.0
2017-06-15 14:10:00,41.38,41.39,41.37,41.39,100734.0,32.1896,32.1974,32.1818,32.1974,100734.0
2017-06-15 14:20:00,41.39,41.42,41.38,41.41,101088.0,32.1974,32.2207,32.1896,32.213,101088.0
2017-06-15 14:30:00,41.41,41.41,41.39,41.4,72795.0,32.213,32.213,32.1974,32.2052,72795.0
2017-06-15 14:40:00,41.41,41.42,41.4,41.41,110227.0,32.213,32.2207,32.2052,32.213,110227.0
2017-06-15 14:50:00,41.42,41.42,41.4,41.41,218147.0,32.2207,32.2207,32.2052,32.213,218147.0
2017-06-15 15:00:00,41.41,41.44,41.41,41.44,132441.0,32.213,32.2363,32.213,32.2363,132441.0
2017-06-15 15:10:00,41.44,41.45,41.43,41.44,61088.0,32.2363,32.2441,32.2285,32.2363,61088.0
2017-06-15 15:20:00,41.45,41.46,41.43,41.43,264452.0,32.2441,32.2519,32.2285,32.2285,264452.0
2017-06-15 15:30:00,41.44,41.44,41.42,41.42,149942.0,32.2363,32.2363,32.2207,32.2207,149942.0
2017-06-15 15:40:00,41.42,41.43,41.41,41.43,152879.0,32.2207,32.2285,32.213,32.2285,152879.0
2017-06-15 15:50:00,41.43,41.45,41.42,41.43,442699.0,32.2285,32.2441,32.2207,32.2285,442699.0
2017-06-16 09:30:00,41.61,41.62,41.55,41.58,317954.0,32.3685,32.3763,32.3219,32.3452,317954.0
2017-06-16 09:40:00,41.57,41.59,41.55,41.59,120631.0,32.3374,32.353,32.3219,32.353,120631.0
2017-06-16 09:50:00,41.58,41.6,41.57,41.59,66701.0,32.3452,32.3608,32.3374,32.353,66701.0
2017-06-16 10:00:00,41.6,41.62,41.58,41.62,168151.0,32.3608,32.3763,32.3452,32.3763,168151.0
2017-06-16 10:10:00,41.62,41.62,41.59,41.61,266467.0,32.3763,32.3763,32.353,32.3685,266467.0
2017-06-16 10:20:00,41.61,41.62,41.58,41.59,238277.0,32.3685,32.3763,32.3452,32.353,238277.0
2017-06-16 10:30:00,41.59,41.61,41.58,41.6,116413.0,32.353,32.3685,32.3452,32.3608,116413.0
2017-06-16 10:40:00,41.6,41.63,41.6,41.61,92240.0,32.3608,32.3841,32.3608,32.3685,92240.0
2017-06-16 10:50:00,41.62,41.63,41.59,41.63,102509.0,32.3763,32.3841,32.353,32.3841,102509.0
2017-06-16 11:00:00,41.62,41.63,41.61,41.61,103414.0,32.3763,32.3841,32.3685,32.3685,103414.0
2017-06-16 11:10:00,41.62,41.64,41.61,41.64,127204.0,32.3763,32.3919,32.3685,32.3919,127204.0
2017-06-16 11:20:00,41.64,41.66,41.62,41.65,131078.0,32.3919,32.4074,32.3763,32.3997,131078.0
2017-06-16 11:30:00,41.65,41.7,41.65,41.68,272241.0,32.3997,32.4386,32.3997,32.423,272241.0
2017-06-16 11:40:00,41.67,41.68,41.63,41.64,144487.0,32.4152,32.423,32.3841,32.3919,144487.0
2017-06-16 11:50:00,41.64,41.65,41.63,41.65,44395.0,32.3919,32.3997,32.3841,32.3997,44395.0
2017-06-16 12:00:00,41.66,41.67,41.65,41.67,101931.0,32.4074,32.4152,32.3997,32.4152,101931.0
2017-06-16 12:10:00,41.67,41.67,41.66,41.67,28078.0,32.4152,32.4152,32.4074,32.4152,28078.0
2017-06-16 12:20:00,41.66,41.68,41.66,41.68,56063.0,32.4074,32.423,32.4074,32.423,56063.0
2017-06-16 12:30:00,41.67,41.69,41.67,41.68,202481.0,32.4152,32.4308,32.4152,32.423,202481.0
2017-06-16 12:40:00,41.68,41.69,41.67,41.68,46828.0,32.423,32.4308,32.4152,32.423,46828.0
2017-06-16 12:50:00,41.68,41.69,41.67,41.67,53962.0,32.423,32.4308,32.4152,32.4152,53962.0
2017-06-16 13:00:00,41.68,41.69,41.67,41.69,58876.0,32.423,32.4308,32.4152,32.4308,58876.0
2017-06-16 13:10:00,41.69,41.69,41.67,41.69,106235.0,32.4308,32.4308,32.4152,32.4308,106235.0
2017-06-16 13:20:00,41.69,41.69,41.68,41.68,48485.0,32.4308,32.4308,32.423,32.423,48485.0
2017-06-16 13:30:00,41.69,41.69,41.68,41.69,95432.0,32.4308,32.4308,32.423,32.4308,95432.0
2017-06-16 13:40:00,41.69,41.7,41.68,41.69,85158.0,32.4308,32.4386,32.423,32.4308,85158.0
2017-06-16 13:50:00,41.7,41.7,41.69,41.7,21566.0,32.4386,32.4386,32.4308,32.4386,21566.0
2017-06-16 14:00:00,41.7,41.71,41.69,41.71,64188.0,32.4386,32.4463,32.4308,32.4463,64188.0
2017-06-16 14:10:00,41.71,41.71,41.7,41.71,96506.0,32.4463,32.4463,32.4386,32.4463,96506.0
2017-06-16 14:20:00,41.71,41.74,41.71,41.73,80952.0,32.4463,32.4697,32.4463,32.4619,80952.0
2017-06-16 14:30:00,41.73,41.74,41.72,41.73,100026.0,32.4619,32.4697,32.4541,32.4619,100026.0
2017-06-16 14:40:00,41.73,41.75,41.72,41.74,273611.0,32.4619,32.4775,32.4541,32.4697,273611.0
2017-06-16 14:50:00,41.74,41.75,41.73,41.74,81709.0,32.4697,32.4775,32.4619,32.4697,81709.0
2017-06-16 15:00:00,41.75,41.75,41.74,41.75,99782.0,32.4775,32.4775,32.4697,32.4775,99782.0
2017-06-16 15:10:00,41.75,41.75,41.72,41.73,80024.0,32.4775,32.4775,32.4541,32.4619,80024.0
2017-06-16 15:20:00,41.73,41.75,41.73,41.73,165247.0,32.4619,32.4775,32.4619,32.4619,165247.0
2017-06-16 15:30:00,41.74,41.75,41.73,41.75,197706.0,32.4697,32.4775,32.4619,32.4775,197706.0
2017-06-16 15:40:00,41.75,41.76,41.74,41.76,108712.0,32.4775,32.4852,32.4697,32.4852,108712.0
2017-06-16 15:50:00,41.76,41.79,41.75,41.79,357714.0,32.4852,32.5086,32.4775,32.5086,357714.0
2017-06-19 09:30:00,41.93,41.97,41.92,41.96,371611.0,32.6175,32.6486,32.6097,32.6408,371611.0
2017-06-19 09:40:00,41.96,41.97,41.95,41.96,233351.0,32.6408,32.6486,32.633,32.6408,233351.0
2017-06-19 09:50:00,41.96,41.96,41.93,41.94,308530.0,32.6408,32.6408,32.6175,32.6253,308530.0
2017-06-19 10:00:00,41.94,42.0,41.94,41.98,1006444.0,32.6253,32.6719,32.6253,32.6564,1006444.0
2017-06-19 10:10:00,41.98,42.0,41.97,41.99,152990.0,32.6564,32.6719,32.6486,32.6641,152990.0
2017-06-19 10:20:00,42.0,42.01,41.99,42.01,112837.0,32.6719,32.6797,32.6641,32.6797,112837.0
2017-06-19 10:30:00,42.01,42.02,41.98,42.0,607037.0,32.6797,32.6875,32.6564,32.6719,607037.0
2017-06-19 10:40:00,42.0,42.01,41.98,42.01,103917.0,32.6719,32.6797,32.6564,32.6797,103917.0
2017-06-19 10:50:00,42.01,42.01,41.99,41.99,137333.0,32.6797,32.6797,32.6641,32.6641,137333.0
2017-06-19 11:00:00,41.99,41.99,41.96,41.97,130003.0,32.6641,32.6641,32.6408,32.6486,130003.0
2017-06-19 11:10:00,41.96,42.0,41.96,41.98,125931.0,32.6408,32.6719,32.6408,32.6564,125931.0
2017-06-19 11:20:00,41.98,41.99,41.95,41.95,215268.0,32.6564,32.6641,32.633,32.633,215268.0
2017-06-19 11:30:00,41.96,41.97,41.94,41.96,178761.0,32.6408,32.6486,32.6253,32.6408,178761.0
2017-06-19 11:40:00,41.95,41.96,41.94,41.95,72043.0,32.633,32.6408,32.6253,32.633,72043.0
2017-06-19 11:50:00,41.95,41.95,41.94,41.95,72321.0,32.633,32.633,32.6253,32.633,72321.0
2017-06-19 12:00:00,41.95,41.97,41.95,41.96,32887.0,32.633,32.6486,32.633,32.6408,32887.0
2017-06-19 12:10:00,41.96,41.97,41.95,41.96,21005.0,32.6408,32.6486,32.633,32.6408,21005.0
2017-06-19 12:20:00,41.97,41.98,41.96,41.96,195032.0,32.6486,32.6564,32.6408,32.6408,195032.0
2017-06-19 12:30:00,41.97,41.97,41.96,41.96,30186.0,32.6486,32.6486,32.6408,32.6408,30186.0
2017-06-19 12:40:00,41.96,41.97,41.96,41.97,29678.0,32.6408,32.6486,32.6408,32.6486,29678.0
2017-06-19 12:50:00,41.97,41.97,41.95,41.96,57000.0,32.6486,32.6486,32.633,32.6408,57000.0
2017-06-19 13:00:00,41.96,41.97,41.95,41.96,52776.0,32.6408,32.6486,32.633,32.6408,52776.0
2017-06-19 13:10:00,41.97,41.97,41.95,41.96,36765.0,32.6486,32.6486,32.633,32.6408,36765.0
2017-06-19 13:20:00,41.95,41.96,41.95,41.96,61029.0,32.633,32.6408,32.633,32.6408,61029.0
2017-06-19 13:30:00,41.96,41.97,41.95,41.96,90088.0,32.6408,32.6486,32.633,32.6408,90088.0
2017-06-19 13:40:00,41.95,41.97,41.95,41.96,31444.0,32.633,32.6486,32.633,32.6408,31444.0
2017-06-19 13:50:00,41.95,41.96,41.95,41.96,38425.0,32.633,32.6408,32.633,32.6408,38425.0
2017-06-19 14:00:00,41.96,41.96,41.94,41.95,149365.0,32.6408,32.6408,32.6253,32.633,149365.0
2017-06-19 14:10:00,41.94,41.95,41.93,41.94,254866.0,32.6253,32.633,32.6175,32.6253,254866.0
2017-06-19 14:20:00,41.94,41.95,41.92,41.94,101430.0,32.6253,32.633,32.6097,32.6253,101430.0
2017-06-19 14:30:00,41.94,41.95,41.93,41.95,148083.0,32.6253,32.633,32.6175,32.633,148083.0
2017-06-19 14:40:00,41.94,41.96,41.93,41.93,148487.0,32.6253,32.6408,32.6175,32.6175,148487.0
2017-06-19 14:50:00,41.94,41.94,41.92,41.93,66063.0,32.6253,32.6253,32.6097,32.6175,66063.0
2017-06-19 15:00:00,41.92,41.93,41.91,41.93,154800.0,32.6097,32.6175,32.6019,32.6175,154800.0
2017-06-19 15:10:00,41.93,41.94,41.92,41.94,254111.0,32.6175,32.6253,32.6097,32.6253,254111.0
2017-06-19 15:20:00,41.94,41.95,41.94,41.94,129162.0,32.6253,32.633,32.6253,32.6253,129162.0
2017-06-19 15:30:00,41.94,41.95,41.94,41.95,116141.0,32.6253,32.633,32.6253,32.633,116141.0
2017-06-19 15:40:00,41.95,41.96,41.94,41.96,433621.0,32.633,32.6408,32.6253,32.6408,433621.0
2017-06-19 15:50:00,41.96,41.97,41.94,41.95,534085.0,32.6408,32.6486,32.6253,32.633,534085.0
2017-06-20 09:30:00,41.81,41.86,41.78,41.8,312836.0,32.5241,32.563,32.5008,32.5163,312836.0
2017-06-20 09:40:00,41.8,41.81,41.75,41.76,143368.0,32.5163,32.5241,32.4775,32.4852,143368.0
2017-06-20 09:50:00,41.76,41.76,41.69,41.7,99927.0,32.4852,32.4852,32.4308,32.4386,99927.0
2017-06-20 10:00:00,41.69,41.71,41.68,41.71,243719.0,32.4308,32.4463,32.423,32.4463,243719.0
2017-06-20 10:10:00,41.71,41.71,41.68,41.71,97544.0,32.4463,32.4463,32.423,32.4463,97544.0
2017-06-20 10:20:00,41.7,41.71,41.68,41.68,126498.0,32.4386,32.4463,32.423,32.423,126498.0
2017-06-20 10:30:00,41.68,41.7,41.67,41.69,70755.0,32.423,32.4386,32.4152,32.4308,70755.0
2017-06-20 10:40:00,41.69,41.71,41.67,41.71,125545.0,32.4308,32.4463,32.4152,32.4463,125545.0
2017-06-20 10:50:00,41.71,41.71,41.67,41.68,201612.0,32.4463,32.4463,32.4152,32.423,201612.0
2017-06-20 11:00:00,41.68,41.68,41.66,41.66,67393.0,32.423,32.423,32.4074,32.4074,67393.0
2017-06-20 11:10:00,41.66,41.67,41.64,41.65,137298.0,32.4074,32.4152,32.3919,32.3997,137298.0
2017-06-20 11:20:00,41.66,41.66,41.59,41.61,149491.0,32.4074,32.4074,32.353,32.3685,149491.0
2017-06-20 11:30:00,41.61,41.62,41.57,41.58,166146.0,32.3685,32.3763,32.3374,32.3452,166146.0
2017-06-20 11:40:00,41.58,41.61,41.57,41.6,77399.0,32.3452,32.3685,32.3374,32.3608,77399.0
2017-06-20 11:50:00,41.6,41.61,41.57,41.57,193285.0,32.3608,32.3685,32.3374,32.3374,193285.0
2017-06-20 12:00:00,41.58,41.58,41.56,41.58,133082.0,32.3452,32.3452,32.3297,32.3452,133082.0
2017-06-20 12:10:00,41.58,41.58,41.55,41.56,231070.0,32.3452,32.3452,32.3219,32.3297,231070.0
2017-06-20 12:20:00,41.56,41.57,41.52,41.53,266267.0,32.3297,32.3374,32.2985,32.3063,266267.0
2017-06-20 12:30:00,41.53,41.55,41.53,41.54,45073.0,32.3063,32.3219,32.3063,32.3141,45073.0
2017-06-20 12:40:00,41.54,41.54,41.52,41.53,97408.0,32.3141,32.3141,32.2985,32.3063,97408.0
2017-06-20 12:50:00,41.53,41.56,41.52,41.55,79851.0,32.3063,32.3297,32.2985,32.3219,79851.0
2017-06-20 13:00:00,41.55,41.57,41.55,41.57,91896.0,32.3219,32.3374,32.3219,32.3374,91896.0
2017-06-20 13:10:00,41.56,41.57,41.56,41.57,63740.0,32.3297,32.3374,32.3297,32.3374,63740.0
2017-06-20 13:20:00,41.56,41.58,41.55,41.57,124673.0,32.3297,32.3452,32.3219,32.3374,124673.0
2017-06-20 13:30:00,41.56,41.57,41.55,41.57,81550.0,32.3297,32.3374,32.3219,32.3374,81550.0
2017-06-20 13:40:00,41.57,41.58,41.55,41.57,121616.0,32.3374,32.3452,32.3219,32.3374,121616.0
2017-06-20 13:50:00,41.57,41.58,41.57,41.58,65135.0,32.3374,32.3452,32.3374,32.3452,65135.0
2017-06-20 14:00:00,41.57,41.59,41.57,41.58,275176.0,32.3374,32.353,32.3374,32.3452,275176.0
2017-06-20 14:10:00,41.58,41.59,41.58,41.59,101604.0,32.3452,32.353,32.3452,32.353,101604.0
2017-06-20 14:20:00,41.59,41.59,41.57,41.58,182227.0,32.353,32.353,32.3374,32.3452,182227.0
2017-06-20 14:30:00,41.58,41.59,41.55,41.58,901047.0,32.3452,32.353,32.3219,32.3452,901047.0
2017-06-20 14:40:00,41.58,41.59,41.57,41.58,244256.0,32.3452,32.353,32.3374,32.3452,244256.0
2017-06-20 14:50:00,41.58,41.6,41.57,41.6,119157.0,32.3452,32.3608,32.3374,32.3608,119157.0
2017-06-20 15:00:00,41.6,41.61,41.59,41.59,304141.0,32.3608,32.3685,32.353,32.353,304141.0
2017-06-20 15:10:00,41.59,41.62,41.59,41.61,312146.0,32.353,32.3763,32.353,32.3685,312146.0
2017-06-20 15:20:00,41.61,41.61,41.59,41.6,87631.0,32.3685,32.3685,32.353,32.3608,87631.0
2017-06-20 15:30:00,41.61,41.61,41.57,41.59,142944.0,32.3685,32.3685,32.3374,32.353,142944.0
2017-06-20 15:40:00,41.59,41.6,41.56,41.57,244130.0,32.353,32.3608,32.3297,32.3374,244130.0
2017-06-20 15:50:00,41.57,41.58,41.56,41.58,519244.0,32.3374,32.3452,32.3297,32.3452,519244.0
2017-06-21 09:30:00,41.04,41.05,41.0,41.02,343397.0,32.3,32.3079,32.2685,32.2843,343397.0
2017-06-21 09:40:00,41.02,41.04,41.0,41.02,552742.0,32.2843,32.3,32.2685,32.2843,552742.0
2017-06-21 09:50:00,41.02,41.05,41.02,41.04,67733.0,32.2843,32.3079,32.2843,32.3,67733.0
2017-06-21 10:00:00,41.05,41.06,41.02,41.05,381919.0,32.3079,32.3157,32.2843,32.3079,381919.0
2017-06-21 10:10:00,41.06,41.06,41.03,41.04,109947.0,32.3157,32.3157,32.2921,32.3,109947.0
2017-06-21 10:20:00,41.04,41.07,41.03,41.05,106695.0,32.3,32.3236,32.2921,32.3079,106695.0
2017-06-21 10:30:00,41.06,41.11,41.06,41.08,216190.0,32.3157,32.3551,32.3157,32.3315,216190.0
2017-06-21 10:40:00,41.08,41.12,41.08,41.09,118297.0,32.3315,32.363,32.3315,32.3394,118297.0
2017-06-21 10:50:00,41.09,41.12,41.09,41.09,146948.0,32.3394,32.363,32.3394,32.3394,146948.0
2017-06-21 11:00:00,41.08,41.09,41.03,41.05,175854.0,32.3315,32.3394,32.2921,32.3079,175854.0
2017-06-21 11:10:00,41.04,41.05,41.0,41.01,154205.0,32.3,32.3079,32.2685,32.2764,154205.0
2017-06-21 11:20:00,41.02,41.06,41.01,41.04,123005.0,32.2843,32.3157,32.2764,32.3,123005.0
2017-06-21 11:30:00,41.04,41.05,41.01,41.03,156039.0,32.3,32.3079,32.2764,32.2921,156039.0
2017-06-21 11:40:00,41.03,41.05,41.02,41.04,146432.0,32.2921,32.3079,32.2843,32.3,146432.0
2017-06-21 11:50:00,41.04,41.04,41.02,41.04,140587.0,32.3,32.3,32.2843,32.3,140587.0
2017-06-21 12:00:00,41.04,41.04,41.01,41.03,94253.0,32.3,32.3,32.2764,32.2921,94253.0
2017-06-21 12:10:00,41.03,41.03,41.01,41.02,214142.0,32.2921,32.2921,32.2764,32.2843,214142.0
2017-06-21 12:20:00,41.02,41.04,41.02,41.04,242850.0,32.2843,32.3,32.2843,32.3,242850.0
2017-06-21 12:30:00,41.04,41.04,41.0,41.01,151950.0,32.3,32.3,32.2685,32.2764,151950.0
2017-06-21 12:40:00,41.01,41.01,40.98,41.0,131182.0,32.2764,32.2764,32.2528,32.2685,131182.0
2017-06-21 12:50:00,41.0,41.0,40.98,40.99,42596.0,32.2685,32.2685,32.2528,32.2606,42596.0
2017-06-21 13:00:00,40.98,41.0,40.98,40.98,37138.0,32.2528,32.2685,32.2528,32.2528,37138.0
2017-06-21 13:10:00,40.99,41.01,40.98,40.99,126595.0,32.2606,32.2764,32.2528,32.2606,126595.0
2017-06-21 13:20:00,41.0,41.01,40.99,41.0,51328.0,32.2685,32.2764,32.2606,32.2685,51328.0
2017-06-21 13:30:00,41.0,41.0,40.99,41.0,51347.0,32.2685,32.2685,32.2606,32.2685,51347.0
2017-06-21 13:40:00,41.0,41.0,40.98,40.99,35047.0,32.2685,32.2685,32.2528,32.2606,35047.0
2017-06-21 13:50:00,40.98,40.99,40.96,40.98,91191.0,32.2528,32.2606,32.237,32.2528,91191.0
2017-06-21 14:00:00,40.98,40.99,40.97,40.99,82284.0,32.2528,32.2606,32.2449,32.2606,82284.0
2017-06-21 14:10:00,40.99,41.01,40.98,41.0,110259.0,32.2606,32.2764,32.2528,32.2685,110259.0
2017-06-21 14:20:00,41.0,41.01,40.99,41.0,212598.0,32.2685,32.2764,32.2606,32.2685,212598.0
2017-06-21 14:30:00,40.99,41.04,40.99,41.04,100994.0,32.2606,32.3,32.2606,32.3,100994.0
2017-06-21 14:40:00,41.04,41.05,41.03,41.05,137279.0,32.3,32.3079,32.2921,32.3079,137279.0
2017-06-21 14:50:00,41.05,41.05,41.03,41.04,74568.0,32.3079,32.3079,32.2921,32.3,74568.0
2017-06-21 15:00:00,41.04,41.05,41.02,41.05,132206.0,32.3,32.3079,32.2843,32.3079,132206.0
2017-06-21 15:10:00,41.05,41.05,41.04,41.05,169952.0,32.3079,32.3079,32.3,32.3079,169952.0
2017-06-21 15:20:00,41.05,41.05,41.04,41.05,60682.0,32.3079,32.3079,32.3,32.3079,60682.0
2017-06-21 15:30:00,41.05,41.05,41.02,41.03,166392.0,32.3079,32.3079,32.2843,32.2921,166392.0
2017-06-21 15:40:00,41.02,41.04,41.02,41.04,175589.0,32.2843,32.3,32.2843,32.3,175589.0
2017-06-21 15:50:00,41.04,41.06,41.02,41.06,477838.0,32.3,32.3157,32.2843,32.3157,477838.0
2017-06-22 09:30:00,41.1,41.1,41.05,41.05,189718.0,32.3472,32.3472,32.3079,32.3079,189718.0
2017-06-22 09:40:00,41.05,41.08,41.04,41.06,84145.0,32.3079,32.3315,32.3,32.3157,84145.0
2017-06-22 09:50:00,41.07,41.1,41.06,41.1,70124.0,32.3236,32.3472,32.3157,32.3472,70124.0
2017-06-22 10:00:00,41.09,41.1,41.06,41.08,335483.0,32.3394,32.3472,32.3157,32.3315,335483.0
2017-06-22 10:10:00,41.08,41.09,41.07,41.08,91334.0,32.3315,32.3394,32.3236,32.3315,91334.0
2017-06-22 10:20:00,41.08,41.09,41.06,41.09,90275.0,32.3315,32.3394,32.3157,32.3394,90275.0
2017-06-22 10:30:00,41.09,41.1,41.08,41.1,26891.0,32.3394,32.3472,32.3315,32.3472,26891.0
2017-06-22 10:40:00,41.1,41.15,41.09,41.14,90104.0,32.3472,32.3866,32.3394,32.3787,90104.0
2017-06-22 10:50:00,41.14,41.14,41.12,41.14,166864.0,32.3787,32.3787,32.363,32.3787,166864.0
2017-06-22 11:00:00,41.14,41.17,41.13,41.16,130900.0,32.3787,32.4023,32.3708,32.3944,130900.0
2017-06-22 11:10:00,41.16,41.18,41.15,41.17,120616.0,32.3944,32.4102,32.3866,32.4023,120616.0
2017-06-22 11:20:00,41.16,41.19,41.15,41.18,137537.0,32.3944,32.4181,32.3866,32.4102,137537.0
2017-06-22 11:30:00,41.17,41.17,41.15,41.15,91317.0,32.4023,32.4023,32.3866,32.3866,91317.0
2017-06-22 11:40:00,41.15,41.15,41.12,41.14,130774.0,32.3866,32.3866,32.363,32.3787,130774.0
2017-06-22 11:50:00,41.13,41.14,41.12,41.13,57217.0,32.3708,32.3787,32.363,32.3708,57217.0
2017-06-22 12:00:00,41.14,41.14,41.12,41.12,56121.0,32.3787,32.3787,32.363,32.363,56121.0
2017-06-22 12:10:00,41.12,41.14,41.12,41.14,52120.0,32.363,32.3787,32.363,32.3787,52120.0
2017-06-22 12:20:00,41.13,41.15,41.13,41.14,40688.0,32.3708,32.3866,32.3708,32.3787,40688.0
2017-06-22 12:30:00,41.15,41.16,41.14,41.15,44427.0,32.3866,32.3944,32.3787,32.3866,44427.0
2017-06-22 12:40:00,41.14,41.16,41.14,41.15,134285.0,32.3787,32.3944,32.3787,32.3866,134285.0
2017-06-22 12:50:00,41.16,41.16,41.15,41.15,30808.0,32.3944,32.3944,32.3866,32.3866,30808.0
2017-06-22 13:00:00,41.16,41.17,41.15,41.15,38388.0,32.3944,32.4023,32.3866,32.3866,38388.0
2017-06-22 13:10:00,41.16,41.16,41.13,41.14,47205.0,32.3944,32.3944,32.3708,32.3787,47205.0
2017-06-22 13:20:00,41.14,41.15,41.12,41.14,123554.0,32.3787,32.3866,32.363,32.3787,123554.0
2017-06-22 13:30:00,41.14,41.14,41.12,41.12,64675.0,32.3787,32.3787,32.363,32.363,64675.0
2017-06-22 13:40:00,41.13,41.13,41.11,41.13,80098.0,32.3708,32.3708,32.3551,32.3708,80098.0
2017-06-22 13:50:00,41.13,41.14,41.12,41.14,39054.0,32.3708,32.3787,32.363,32.3787,39054.0
2017-06-22 14:00:00,41.14,41.14,41.12,41.13,209314.0,32.3787,32.3787,32.363,32.3708,209314.0
2017-06-22 14:10:00,41.13,41.14,41.12,41.14,78492.0,32.3708,32.3787,32.363,32.3787,78492.0
2017-06-22 14:20:00,41.14,41.14,41.12,41.12,180112.0,32.3787,32.3787,32.363,32.363,180112.0
2017-06-22 14:30:00,41.12,41.14,41.12,41.13,58532.0,32.363,32.3787,32.363,32.3708,58532.0
2017-06-22 14:40:00,41.13,41.14,41.12,41.14,70479.0,32.3708,32.3787,32.363,32.3787,70479.0
2017-06-22 14:50:00,41.14,41.14,41.13,41.14,57455.0,32.3787,32.3787,32.3708,32.3787,57455.0
2017-06-22 15:00:00,41.14,41.14,41.12,41.14,132052.0,32.3787,32.3787,32.363,32.3787,132052.0
2017-06-22 15:10:00,41.14,41.15,41.13,41.14,137003.0,32.3787,32.3866,32.3708,32.3787,137003.0
2017-06-22 15:20:00,41.14,41.15,41.13,41.13,150397.0,32.3787,32.3866,32.3708,32.3708,150397.0
2017-06-22 15:30:00,41.14,41.15,41.12,41.13,164526.0,32.3787,32.3866,32.363,32.3708,164526.0
2017-06-22 15:40:00,41.13,41.13,41.11,41.12,107297.0,32.3708,32.3708,32.3551,32.363,107297.0
2017-06-22 15:50:00,41.12,41.13,41.1,41.13,382838.0,32.363,32.3708,32.3472,32.3708,382838.0
2017-06-23 09:30:00,41.11,41.12,41.06,41.08,189554.0,32.3551,32.363,32.3157,32.3315,189554.0
2017-06-23 09:40:00,41.07,41.08,41.05,41.08,99132.0,32.3236,32.3315,32.3079,32.3315,99132.0
2017-06-23 09:50:00,41.08,41.13,41.07,41.13,125639.0,32.3315,32.3708,32.3236,32.3708,125639.0
2017-06-23 10:00:00,41.13,41.14,41.11,41.13,285669.0,32.3708,32.3787,32.3551,32.3708,285669.0
2017-06-23 10:10:00,41.13,41.15,41.12,41.13,141607.0,32.3708,32.3866,32.363,32.3708,141607.0
2017-06-23 10:20:00,41.14,41.18,41.12,41.18,467015.0,32.3787,32.4102,32.363,32.4102,467015.0
2017-06-23 10:30:00,41.17,41.23,41.17,41.22,217607.0,32.4023,32.4495,32.4023,32.4417,217607.0
2017-06-23 10:40:00,41.22,41.25,41.21,41.25,360489.0,32.4417,32.4653,32.4338,32.4653,360489.0
2017-06-23 10:50:00,41.25,41.27,41.22,41.23,73522.0,32.4653,32.481,32.4417,32.4495,73522.0
2017-06-23 11:00:00,41.23,41.25,41.23,41.24,73054.0,32.4495,32.4653,32.4495,32.4574,73054.0
2017-06-23 11:10:00,41.24,41.25,41.2,41.23,177077.0,32.4574,32.4653,32.4259,32.4495,177077.0
2017-06-23 11:20:00,41.23,41.25,41.22,41.23,63758.0,32.4495,32.4653,32.4417,32.4495,63758.0
2017-06-23 11:30:00,41.22,41.23,41.19,41.19,105264.0,32.4417,32.4495,32.4181,32.4181,105264.0
2017-06-23 11:40:00,41.2,41.21,41.19,41.21,25418.0,32.4259,32.4338,32.4181,32.4338,25418.0
2017-06-23 11:50:00,41.21,41.22,41.2,41.21,96450.0,32.4338,32.4417,32.4259,32.4338,96450.0
2017-06-23 12:00:00,41.2,41.22,41.2,41.21,39052.0,32.4259,32.4417,32.4259,32.4338,39052.0
2017-06-23 12:10:00,41.21,41.22,41.21,41.22,44577.0,32.4338,32.4417,32.4338,32.4417,44577.0
2017-06-23 12:20:00,41.22,41.23,41.21,41.22,76982.0,32.4417,32.4495,32.4338,32.4417,76982.0
2017-06-23 12:30:00,41.22,41.23,41.21,41.22,36997.0,32.4417,32.4495,32.4338,32.4417,36997.0
2017-06-23 12:40:00,41.22,41.23,41.22,41.22,34488.0,32.4417,32.4495,32.4417,32.4417,34488.0
2017-06-23 12:50:00,41.23,41.23,41.2,41.2,57223.0,32.4495,32.4495,32.4259,32.4259,57223.0
2017-06-23 13:00:00,41.21,41.22,41.2,41.2,43749.0,32.4338,32.4417,32.4259,32.4259,43749.0
2017-06-23 13:10:00,41.21,41.22,41.2,41.22,37256.0,32.4338,32.4417,32.4259,32.4417,37256.0
2017-06-23 13:20:00,41.22,41.22,41.2,41.22,326144.0,32.4417,32.4417,32.4259,32.4417,326144.0
2017-06-23 13:30:00,41.22,41.23,41.21,41.23,52744.0,32.4417,32.4495,32.4338,32.4495,52744.0
2017-06-23 13:40:00,41.22,41.23,41.21,41.22,72108.0,32.4417,32.4495,32.4338,32.4417,72108.0
2017-06-23 13:50:00,41.23,41.23,41.22,41.23,47193.0,32.4495,32.4495,32.4417,32.4495,47193.0
2017-06-23 14:00:00,41.23,41.23,41.22,41.22,96281.0,32.4495,32.4495,32.4417,32.4417,96281.0
2017-06-23 14:10:00,41.23,41.23,41.22,41.23,48088.0,32.4495,32.4495,32.4417,32.4495,48088.0
2017-06-23 14:20:00,41.22,41.23,41.21,41.23,107497.0,32.4417,32.4495,32.4338,32.4495,107497.0
2017-06-23 14:30:00,41.22,41.23,41.21,41.22,72518.0,32.4417,32.4495,32.4338,32.4417,72518.0
2017-06-23 14:40:00,41.21,41.22,41.2,41.22,82283.0,32.4338,32.4417,32.4259,32.4417,82283.0
2017-06-23 14:50:00,41.22,41.22,41.2,41.21,219092.0,32.4417,32.4417,32.4259,32.4338,219092.0
2017-06-23 15:00:00,41.21,41.21,41.19,41.2,305248.0,32.4338,32.4338,32.4181,32.4259,305248.0
2017-06-23 15:10:00,41.21,41.21,41.19,41.21,116385.0,32.4338,32.4338,32.4181,32.4338,116385.0
2017-06-23 15:20:00,41.2,41.21,41.18,41.19,167557.0,32.4259,32.4338,32.4102,32.4181,167557.0
2017-06-23 15:30:00,41.19,41.2,41.18,41.18,112173.0,32.4181,32.4259,32.4102,32.4102,112173.0
2017-06-23 15:40:00,41.18,41.22,41.18,41.22,271626.0,32.4102,32.4417,32.4102,32.4417,271626.0
2017-06-23 15:50:00,41.21,41.23,41.2,41.22,347254.0,32.4338,32.4495,32.4259,32.4417,347254.0
2017-06-26 09:30:00,41.47,41.49,41.45,41.48,517352.0,32.6384,32.6542,32.6227,32.6463,517352.0
2017-06-26 09:40:00,41.47,41.51,41.47,41.5,65007.0,32.6384,32.6699,32.6384,32.662,65007.0
2017-06-26 09:50:00,41.5,41.5,41.49,41.5,58914.0,32.662,32.662,32.6542,32.662,58914.0
2017-06-26 10:00:00,41.49,41.5,41.45,41.46,345385.0,32.6542,32.662,32.6227,32.6306,345385.0
2017-06-26 10:10:00,41.46,41.47,41.44,41.46,183182.0,32.6306,32.6384,32.6148,32.6306,183182.0
2017-06-26 10:20:00,41.46,41.48,41.45,41.47,141729.0,32.6306,32.6463,32.6227,32.6384,141729.0
2017-06-26 10:30:00,41.47,41.47,41.4,41.41,90958.0,32.6384,32.6384,32.5833,32.5912,90958.0
2017-06-26 10:40:00,41.41,41.41,41.36,41.37,85481.0,32.5912,32.5912,32.5519,32.5597,85481.0
2017-06-26 10:50:00,41.37,41.39,41.33,41.35,98443.0,32.5597,32.5755,32.5282,32.544,98443.0
2017-06-26 11:00:00,41.35,41.36,41.29,41.33,98195.0,32.544,32.5519,32.4968,32.5282,98195.0
2017-06-26 11:10:00,41.33,41.34,41.31,41.34,114312.0,32.5282,32.5361,32.5125,32.5361,114312.0
2017-06-26 11:20:00,41.34,41.36,41.32,41.35,120393.0,32.5361,32.5519,32.5204,32.544,120393.0
2017-06-26 11:30:00,41.34,41.35,41.31,41.33,255873.0,32.5361,32.544,32.5125,32.5282,255873.0
2017-06-26 11:40:00,41.33,41.34,41.32,41.33,53228.0,32.5282,32.5361,32.5204,32.5282,53228.0
2017-06-26 11:50:00,41.33,41.35,41.33,41.35,53320.0,32.5282,32.544,32.5282,32.544,53320.0
2017-06-26 12:00:00,41.34,41.36,41.33,41.34,61623.0,32.5361,32.5519,32.5282,32.5361,61623.0
2017-06-26 12:10:00,41.34,41.35,41.3,41.32,136964.0,32.5361,32.544,32.5046,32.5204,136964.0
2017-06-26 12:20:00,41.32,41.32,41.29,41.31,63882.0,32.5204,32.5204,32.4968,32.5125,63882.0
2017-06-26 12:30:00,41.3,41.33,41.29,41.33,118615.0,32.5046,32.5282,32.4968,32.5282,118615.0
2017-06-26 12:40:00,41.33,41.33,41.32,41.33,32510.0,32.5282,32.5282,32.5204,32.5282,32510.0
2017-06-26 12:50:00,41.33,41.34,41.32,41.32,71609.0,32.5282,32.5361,32.5204,32.5204,71609.0
2017-06-26 13:00:00,41.33,41.34,41.32,41.33,42341.0,32.5282,32.5361,32.5204,32.5282,42341.0
2017-06-26 13:10:00,41.33,41.33,41.31,41.32,80484.0,32.5282,32.5282,32.5125,32.5204,80484.0
2017-06-26 13:20:00,41.32,41.33,41.31,41.33,167762.0,32.5204,32.5282,32.5125,32.5282,167762.0
2017-06-26 13:30:00,41.33,41.34,41.32,41.34,378101.0,32.5282,32.5361,32.5204,32.5361,378101.0
2017-06-26 13:40:00,41.33,41.34,41.31,41.32,216115.0,32.5282,32.5361,32.5125,32.5204,216115.0
2017-06-26 13:50:00,41.32,41.34,41.31,41.34,119575.0,32.5204,32.5361,32.5125,32.5361,119575.0
2017-06-26 14:00:00,41.34,41.34,41.32,41.33,113796.0,32.5361,32.5361,32.5204,32.5282,113796.0
2017-06-26 14:10:00,41.34,41.34,41.31,41.32,229426.0,32.5361,32.5361,32.5125,32.5204,229426.0
2017-06-26 14:20:00,41.32,41.32,41.29,41.3,157987.0,32.5204,32.5204,32.4968,32.5046,157987.0
2017-06-26 14:30:00,41.3,41.3,41.28,41.28,144909.0,32.5046,32.5046,32.4889,32.4889,144909.0
2017-06-26 14:40:00,41.29,41.31,41.28,41.3,105204.0,32.4968,32.5125,32.4889,32.5046,105204.0
2017-06-26 14:50:00,41.3,41.31,41.29,41.3,251918.0,32.5046,32.5125,32.4968,32.5046,251918.0
2017-06-26 15:00:00,41.3,41.31,41.29,41.31,133176.0,32.5046,32.5125,32.4968,32.5125,133176.0
2017-06-26 15:10:00,41.3,41.31,41.3,41.3,62295.0,32.5046,32.5125,32.5046,32.5046,62295.0
2017-06-26 15:20:00,41.3,41.31,41.28,41.3,321737.0,32.5046,32.5125,32.4889,32.5046,321737.0
2017-06-26 15:30:00,41.3,41.31,41.29,41.3,278513.0,32.5046,32.5125,32.4968,32.5046,278513.0
2017-06-26 15:40:00,41.31,41.31,41.3,41.3,140381.0,32.5125,32.5125,32.5046,32.5046,140381.0
2017-06-26 15:50:00,41.3,41.31,41.28,41.29,957010.0,32.5046,32.5125,32.4889,32.4968,957010.0
2017-06-27 09:30:00,41.33,41.34,41.29,41.29,677424.0,32.5282,32.5361,32.4968,32.4968,677424.0
2017-06-27 09:40:00,41.29,41.3,41.25,41.27,303220.0,32.4968,32.5046,32.4653,32.481,303220.0
2017-06-27 09:50:00,41.27,41.3,41.26,41.29,267730.0,32.481,32.5046,32.4731,32.4968,267730.0
2017-06-27 10:00:00,41.29,41.31,41.28,41.29,808371.0,32.4968,32.5125,32.4889,32.4968,808371.0
2017-06-27 10:10:00,41.29,41.31,41.28,41.3,421769.0,32.4968,32.5125,32.4889,32.5046,421769.0
2017-06-27 10:20:00,41.3,41.32,41.28,41.29,739837.0,32.5046,32.5204,32.4889,32.4968,739837.0
2017-06-27 10:30:00,41.29,41.3,41.27,41.3,495070.0,32.4968,32.5046,32.481,32.5046,495070.0
2017-06-27 10:40:00,41.3,41.36,41.3,41.34,532311.0,32.5046,32.5519,32.5046,32.5361,532311.0
2017-06-27 10:50:00,41.33,41.35,41.31,41.32,321982.0,32.5282,32.544,32.5125,32.5204,321982.0
2017-06-27 11:00:00,41.31,41.34,41.31,41.33,472986.0,32.5125,32.5361,32.5125,32.5282,472986.0
2017-06-27 11:10:00,41.33,41.35,41.31,41.34,286015.0,32.5282,32.544,32.5125,32.5361,286015.0
2017-06-27 11:20:00,41.34,41.34,41.3,41.31,460182.0,32.5361,32.5361,32.5046,32.5125,460182.0
2017-06-27 11:30:00,41.31,41.33,41.3,41.33,347934.0,32.5125,32.5282,32.5046,32.5282,347934.0
2017-06-27 11:40:00,41.33,41.34,41.32,41.34,266737.0,32.5282,32.5361,32.5204,32.5361,266737.0
2017-06-27 11:50:00,41.34,41.38,41.32,41.37,491507.0,32.5361,32.5676,32.5204,32.5597,491507.0
2017-06-27 12:00:00,41.37,41.39,41.36,41.38,448242.0,32.5597,32.5755,32.5519,32.5676,448242.0
2017-06-27 12:10:00,41.37,41.38,41.34,41.35,482544.0,32.5597,32.5676,32.5361,32.544,482544.0
2017-06-27 12:20:00,41.35,41.35,41.33,41.34,281255.0,32.544,32.544,32.5282,32.5361,281255.0
2017-06-27 12:30:00,41.33,41.34,41.32,41.32,254168.0,32.5282,32.5361,32.5204,32.5204,254168.0
2017-06-27 12:40:00,41.32,41.32,41.3,41.32,283711.0,32.5204,32.5204,32.5046,32.5204,283711.0
2017-06-27 12:50:00,41.31,41.32,41.29,41.3,312577.0,32.5125,32.5204,32.4968,32.5046,312577.0
2017-06-27 13:00:00,41.3,41.31,41.27,41.27,264923.0,32.5046,32.5125,32.481,32.481,264923.0
2017-06-27 13:10:00,41.28,41.33,41.26,41.33,223216.0,32.4889,32.5282,32.4731,32.5282,223216.0
2017-06-27 13:20:00,41.33,41.35,41.32,41.34,291581.0,32.5282,32.544,32.5204,32.5361,291581.0
2017-06-27 13:30:00,41.34,41.35,41.28,41.29,703171.0,32.5361,32.544,32.4889,32.4968,703171.0
2017-06-27 13:40:00,41.28,41.3,41.22,41.27,294133.0,32.4889,32.5046,32.4417,32.481,294133.0
2017-06-27 13:50:00,41.27,41.3,41.26,41.28,390475.0,32.481,32.5046,32.4731,32.4889,390475.0
2017-06-27 14:00:00,41.27,41.31,41.26,41.27,501779.0,32.481,32.5125,32.4731,32.481,501779.0
2017-06-27 14:10:00,41.27,41.31,41.25,41.3,617109.0,32.481,32.5125,32.4653,32.5046,617109.0
2017-06-27 14:20:00,41.3,41.34,41.28,41.33,584611.0,32.5046,32.5361,32.4889,32.5282,584611.0
2017-06-27 14:30:00,41.33,41.34,41.32,41.32,246068.0,32.5282,32.5361,32.5204,32.5204,246068.0
2017-06-27 14:40:00,41.33,41.34,41.31,41.33,503261.0,32.5282,32.5361,32.5125,32.5282,503261.0
2017-06-27 14:50:00,41.34,41.36,41.33,41.35,336621.0,32.5361,32.5519,32.5282,32.544,336621.0
2017-06-27 15:00:00,41.35,41.36,41.33,41.34,959096.0,32.544,32.5519,32.5282,32.5361,959096.0
2017-06-27 15:10:00,41.34,41.36,41.34,41.34,1339022.0,32.5361,32.5519,32.5361,32.5361,1339022.0
2017-06-27 15:20:00,41.34,41.35,41.32,41.33,590375.0,32.5361,32.544,32.5204,32.5282,590375.0
2017-06-27 15:30:00,41.34,41.34,41.32,41.34,558874.0,32.5361,32.5361,32.5204,32.5361,558874.0
2017-06-27 15:40:00,41.33,41.34,41.31,41.34,917387.0,32.5282,32.5361,32.5125,32.5361,917387.0
2017-06-27 15:50:00,41.33,41.34,41.28,41.29,1419751.0,32.5282,32.5361,32.4889,32.4968,1419751.0
2017-06-28 09:30:00,41.46,41.52,41.44,41.46,760315.0,32.6306,32.6778,32.6148,32.6306,760315.0
2017-06-28 09:40:00,41.45,41.46,41.41,41.44,219602.0,32.6227,32.6306,32.5912,32.6148,219602.0
2017-06-28 09:50:00,41.45,41.46,41.42,41.45,257973.0,32.6227,32.6306,32.5991,32.6227,257973.0
2017-06-28 10:00:00,41.45,41.52,41.44,41.5,439252.0,32.6227,32.6778,32.6148,32.662,439252.0
2017-06-28 10:10:00,41.5,41.51,41.47,41.48,430299.0,32.662,32.6699,32.6384,32.6463,430299.0
2017-06-28 10:20:00,41.48,41.51,41.46,41.46,452504.0,32.6463,32.6699,32.6306,32.6306,452504.0
2017-06-28 10:30:00,41.47,41.53,41.46,41.5,509679.0,32.6384,32.6856,32.6306,32.662,509679.0
2017-06-28 10:40:00,41.5,41.56,41.49,41.54,288069.0,32.662,32.7093,32.6542,32.6935,288069.0
2017-06-28 10:50:00,41.55,41.58,41.53,41.53,359396.0,32.7014,32.725,32.6856,32.6856,359396.0
2017-06-28 11:00:00,41.53,41.56,41.52,41.52,230586.0,32.6856,32.7093,32.6778,32.6778,230586.0
2017-06-28 11:10:00,41.52,41.54,41.51,41.54,273096.0,32.6778,32.6935,32.6699,32.6935,273096.0
2017-06-28 11:20:00,41.54,41.54,41.52,41.53,295655.0,32.6935,32.6935,32.6778,32.6856,295655.0
2017-06-28 11:30:00,41.53,41.55,41.51,41.55,352417.0,32.6856,32.7014,32.6699,32.7014,352417.0
2017-06-28 11:40:00,41.55,41.56,41.54,41.55,305876.0,32.7014,32.7093,32.6935,32.7014,305876.0
2017-06-28 11:50:00,41.55,41.61,41.55,41.59,3384361.0,32.7014,32.7486,32.7014,32.7329,3384361.0
2017-06-28 12:00:00,41.59,41.61,41.58,41.6,406087.0,32.7329,32.7486,32.725,32.7407,406087.0
2017-06-28 12:10:00,41.6,41.61,41.59,41.6,396929.0,32.7407,32.7486,32.7329,32.7407,396929.0
2017-06-28 12:20:00,41.61,41.61,41.59,41.59,471501.0,32.7486,32.7486,32.7329,32.7329,471501.0
2017-06-28 12:30:00,41.59,41.61,41.58,41.61,255668.0,32.7329,32.7486,32.725,32.7486,255668.0
2017-06-28 12:40:00,41.61,41.62,41.6,41.62,84353.0,32.7486,32.7565,32.7407,32.7565,84353.0
2017-06-28 12:50:00,41.62,41.63,41.61,41.61,152997.0,32.7565,32.7644,32.7486,32.7486,152997.0
2017-06-28 13:00:00,41.62,41.62,41.6,41.6,203817.0,32.7565,32.7565,32.7407,32.7407,203817.0
2017-06-28 13:10:00,41.61,41.61,41.59,41.59,115447.0,32.7486,32.7486,32.7329,32.7329,115447.0
2017-06-28 13:20:00,41.59,41.61,41.59,41.61,98530.0,32.7329,32.7486,32.7329,32.7486,98530.0
2017-06-28 13:30:00,41.61,41.62,41.6,41.62,304489.0,32.7486,32.7565,32.7407,32.7565,304489.0
2017-06-28 13:40:00,41.61,41.63,41.61,41.63,313302.0,32.7486,32.7644,32.7486,32.7644,313302.0
2017-06-28 13:50:00,41.63,41.64,41.61,41.62,248374.0,32.7644,32.7722,32.7486,32.7565,248374.0
2017-06-28 14:00:00,41.62,41.63,41.61,41.63,228919.0,32.7565,32.7644,32.7486,32.7644,228919.0
2017-06-28 14:10:00,41.62,41.63,41.62,41.63,64560.0,32.7565,32.7644,32.7565,32.7644,64560.0
2017-06-28 14:20:00,41.63,41.63,41.61,41.62,247504.0,32.7644,32.7644,32.7486,32.7565,247504.0
2017-06-28 14:30:00,41.62,41.63,41.61,41.63,125739.0,32.7565,32.7644,32.7486,32.7644,125739.0
2017-06-28 14:40:00,41.62,41.64,41.62,41.64,87970.0,32.7565,32.7722,32.7565,32.7722,87970.0
2017-06-28 14:50:00,41.63,41.65,41.63,41.65,189876.0,32.7644,32.7801,32.7644,32.7801,189876.0
2017-06-28 15:00:00,41.64,41.66,41.63,41.65,568657.0,32.7722,32.788,32.7644,32.7801,568657.0
2017-06-28 15:10:00,41.65,41.66,41.64,41.66,309540.0,32.7801,32.788,32.7722,32.788,309540.0
2017-06-28 15:20:00,41.66,41.68,41.65,41.68,324888.0,32.788,32.8037,32.7801,32.8037,324888.0
2017-06-28 15:30:00,41.68,41.68,41.66,41.66,320091.0,32.8037,32.8037,32.788,32.788,320091.0
2017-06-28 15:40:00,41.66,41.68,41.66,41.68,717731.0,32.788,32.8037,32.788,32.8037,717731.0
2017-06-28 15:50:00,41.68,41.69,41.65,41.66,1248466.0,32.8037,32.8116,32.7801,32.788,1248466.0
2017-06-29 09:30:00,41.54,41.55,41.43,41.46,358747.0,32.6935,32.7014,32.6069,32.6306,358747.0
2017-06-29 09:40:00,41.45,41.46,41.31,41.4,391860.0,32.6227,32.6306,32.5125,32.5833,391860.0
2017-06-29 09:50:00,41.39,41.44,41.36,41.37,105016.0,32.5755,32.6148,32.5519,32.5597,105016.0
2017-06-29 10:00:00,41.37,41.39,41.33,41.36,367872.0,32.5597,32.5755,32.5282,32.5519,367872.0
2017-06-29 10:10:00,41.36,41.37,41.3,41.37,286961.0,32.5519,32.5597,32.5046,32.5597,286961.0
2017-06-29 10:20:00,41.37,41.39,41.33,41.39,164604.0,32.5597,32.5755,32.5282,32.5755,164604.0
2017-06-29 10:30:00,41.38,41.39,41.36,41.39,195579.0,32.5676,32.5755,32.5519,32.5755,195579.0
2017-06-29 10:40:00,41.38,41.46,41.37,41.44,190378.0,32.5676,32.6306,32.5597,32.6148,190378.0
2017-06-29 10:50:00,41.43,41.44,41.4,41.42,91458.0,32.6069,32.6148,32.5833,32.5991,91458.0
2017-06-29 11:00:00,41.41,41.42,41.35,41.37,158052.0,32.5912,32.5991,32.544,32.5597,158052.0
2017-06-29 11:10:00,41.36,41.38,41.34,41.35,156372.0,32.5519,32.5676,32.5361,32.544,156372.0
2017-06-29 11:20:00,41.35,41.36,41.29,41.32,109747.0,32.544,32.5519,32.4968,32.5204,109747.0
2017-06-29 11:30:00,41.32,41.34,41.26,41.32,178886.0,32.5204,32.5361,32.4731,32.5204,178886.0
2017-06-29 11:40:00,41.33,41.34,41.3,41.33,122689.0,32.5282,32.5361,32.5046,32.5282,122689.0
2017-06-29 11:50:00,41.32,41.32,41.28,41.29,117093.0,32.5204,32.5204,32.4889,32.4968,117093.0
2017-06-29 12:00:00,41.29,41.3,41.25,41.28,139841.0,32.4968,32.5046,32.4653,32.4889,139841.0
2017-06-29 12:10:00,41.29,41.3,41.26,41.28,394062.0,32.4968,32.5046,32.4731,32.4889,394062.0
2017-06-29 12:20:00,41.28,41.29,41.26,41.27,126205.0,32.4889,32.4968,32.4731,32.481,126205.0
2017-06-29 12:30:00,41.26,41.28,41.23,41.25,109695.0,32.4731,32.4889,32.4495,32.4653,109695.0
2017-06-29 12:40:00,41.25,41.26,41.23,41.23,73178.0,32.4653,32.4731,32.4495,32.4495,73178.0
2017-06-29 12:50:00,41.23,41.24,41.19,41.19,133745.0,32.4495,32.4574,32.4181,32.4181,133745.0
2017-06-29 13:00:00,41.2,41.22,41.15,41.17,115352.0,32.4259,32.4417,32.3866,32.4023,115352.0
2017-06-29 13:10:00,41.18,41.18,41.13,41.15,105943.0,32.4102,32.4102,32.3708,32.3866,105943.0
2017-06-29 13:20:00,41.14,41.16,41.08,41.09,114169.0,32.3787,32.3944,32.3315,32.3394,114169.0
2017-06-29 13:30:00,41.09,41.17,41.09,41.15,263442.0,32.3394,32.4023,32.3394,32.3866,263442.0
2017-06-29 13:40:00,41.15,41.2,41.14,41.18,130269.0,32.3866,32.4259,32.3787,32.4102,130269.0
2017-06-29 13:50:00,41.18,41.21,41.17,41.2,127540.0,32.4102,32.4338,32.4023,32.4259,127540.0
2017-06-29 14:00:00,41.2,41.22,41.17,41.21,150600.0,32.4259,32.4417,32.4023,32.4338,150600.0
2017-06-29 14:10:00,41.2,41.25,41.2,41.23,299187.0,32.4259,32.4653,32.4259,32.4495,299187.0
2017-06-29 14:20:00,41.24,41.26,41.22,41.25,128867.0,32.4574,32.4731,32.4417,32.4653,128867.0
2017-06-29 14:30:00,41.24,41.25,41.21,41.23,344433.0,32.4574,32.4653,32.4338,32.4495,344433.0
2017-06-29 14:40:00,41.23,41.25,41.19,41.2,177247.0,32.4495,32.4653,32.4181,32.4259,177247.0
2017-06-29 14:50:00,41.19,41.22,41.19,41.22,202807.0,32.4181,32.4417,32.4181,32.4417,202807.0
2017-06-29 15:00:00,41.22,41.27,41.21,41.25,186583.0,32.4417,32.481,32.4338,32.4653,186583.0
2017-06-29 15:10:00,41.25,41.28,41.22,41.27,108226.0,32.4653,32.4889,32.4417,32.481,108226.0
2017-06-29 15:20:00,41.27,41.28,41.22,41.24,91591.0,32.481,32.4889,32.4417,32.4574,91591.0
2017-06-29 15:30:00,41.25,41.29,41.24,41.28,366580.0,32.4653,32.4968,32.4574,32.4889,366580.0
2017-06-29 15:40:00,41.29,41.29,41.23,41.23,263945.0,32.4968,32.4968,32.4495,32.4495,263945.0
2017-06-29 15:50:00,41.23,41.27,41.23,41.25,804616.0,32.4495,32.481,32.4495,32.4653,804616.0
2017-06-30 09:30:00,41.39,41.42,41.35,41.38,430927.0,32.5755,32.5991,32.544,32.5676,430927.0
2017-06-30 09:40:00,41.37,41.38,41.33,41.36,143481.0,32.5597,32.5676,32.5282,32.5519,143481.0
2017-06-30 09:50:00,41.35,41.37,41.3,41.34,349590.0,32.544,32.5597,32.5046,32.5361,349590.0
2017-06-30 10:00:00,41.34,41.35,41.3,41.3,473666.0,32.5361,32.544,32.5046,32.5046,473666.0
2017-06-30 10:10:00,41.3,41.3,41.26,41.28,183170.0,32.5046,32.5046,32.4731,32.4889,183170.0
2017-06-30 10:20:00,41.28,41.32,41.28,41.3,383798.0,32.4889,32.5204,32.4889,32.5046,383798.0
2017-06-30 10:30:00,41.3,41.31,41.24,41.24,184145.0,32.5046,32.5125,32.4574,32.4574,184145.0
2017-06-30 10:40:00,41.25,41.26,41.21,41.22,159766.0,32.4653,32.4731,32.4338,32.4417,159766.0
2017-06-30 10:50:00,41.22,41.23,41.2,41.21,265168.0,32.4417,32.4495,32.4259,32.4338,265168.0
2017-06-30 11:00:00,41.21,41.24,41.2,41.23,111560.0,32.4338,32.4574,32.4259,32.4495,111560.0
2017-06-30 11:10:00,41.23,41.24,41.16,41.18,213248.0,32.4495,32.4574,32.3944,32.4102,213248.0
2017-06-30 11:20:00,41.18,41.21,41.12,41.13,194815.0,32.4102,32.4338,32.363,32.3708,194815.0
2017-06-30 11:30:00,41.13,41.18,41.09,41.18,211191.0,32.3708,32.4102,32.3394,32.4102,211191.0
2017-06-30 11:40:00,41.18,41.21,41.17,41.21,78218.0,32.4102,32.4338,32.4023,32.4338,78218.0
2017-06-30 11:50:00,41.2,41.23,41.2,41.22,201143.0,32.4259,32.4495,32.4259,32.4417,201143.0
2017-06-30 12:00:00,41.21,41.23,41.2,41.21,94391.0,32.4338,32.4495,32.4259,32.4338,94391.0
2017-06-30 12:10:00,41.21,41.22,41.19,41.21,131394.0,32.4338,32.4417,32.4181,32.4338,131394.0
2017-06-30 12:20:00,41.22,41.22,41.19,41.21,113830.0,32.4417,32.4417,32.4181,32.4338,113830.0
2017-06-30 12:30:00,41.2,41.23,41.2,41.2,191593.0,32.4259,32.4495,32.4259,32.4259,191593.0
2017-06-30 12:40:00,41.21,41.22,41.19,41.2,143796.0,32.4338,32.4417,32.4181,32.4259,143796.0
2017-06-30 12:50:00,41.2,41.21,41.19,41.21,81729.0,32.4259,32.4338,32.4181,32.4338,81729.0
2017-06-30 13:00:00,41.21,41.25,41.21,41.24,146151.0,32.4338,32.4653,32.4338,32.4574,146151.0
2017-06-30 13:10:00,41.23,41.26,41.23,41.25,188928.0,32.4495,32.4731,32.4495,32.4653,188928.0
2017-06-30 13:20:00,41.25,41.26,41.24,41.26,119651.0,32.4653,32.4731,32.4574,32.4731,119651.0
2017-06-30 13:30:00,41.25,41.27,41.25,41.26,192897.0,32.4653,32.481,32.4653,32.4731,192897.0
2017-06-30 13:40:00,41.27,41.27,41.25,41.26,246277.0,32.481,32.481,32.4653,32.4731,246277.0
2017-06-30 13:50:00,41.26,41.28,41.26,41.27,101406.0,32.4731,32.4889,32.4731,32.481,101406.0
2017-06-30 14:00:00,41.27,41.29,41.26,41.28,117648.0,32.481,32.4968,32.4731,32.4889,117648.0
2017-06-30 14:10:00,41.28,41.3,41.27,41.29,158242.0,32.4889,32.5046,32.481,32.4968,158242.0
2017-06-30 14:20:00,41.28,41.3,41.27,41.3,269491.0,32.4889,32.5046,32.481,32.5046,269491.0
2017-06-30 14:30:00,41.3,41.3,41.28,41.3,151874.0,32.5046,32.5046,32.4889,32.5046,151874.0
2017-06-30 14:40:00,41.3,41.31,41.29,41.3,237948.0,32.5046,32.5125,32.4968,32.5046,237948.0
2017-06-30 14:50:00,41.3,41.32,41.29,41.32,302607.0,32.5046,32.5204,32.4968,32.5204,302607.0
2017-06-30 15:00:00,41.32,41.32,41.3,41.31,267294.0,32.5204,32.5204,32.5046,32.5125,267294.0
2017-06-30 15:10:00,41.31,41.32,41.3,41.31,206660.0,32.5125,32.5204,32.5046,32.5125,206660.0
2017-06-30 15:20:00,41.31,41.34,41.3,41.32,280874.0,32.5125,32.5361,32.5046,32.5204,280874.0
2017-06-30 15:30:00,41.33,41.34,41.31,41.32,277522.0,32.5282,32.5361,32.5125,32.5204,277522.0
2017-06-30 15:40:00,41.33,41.36,41.32,41.35,476079.0,32.5282,32.5519,32.5204,32.544,476079.0
2017-06-30 15:50:00,41.35,41.36,41.3,41.31,1488712.0,32.544,32.5519,32.5046,32.5125,1488712.0
2017-07-03 09:30:00,41.29,41.3,41.26,41.28,238307.0,32.4968,32.5046,32.4731,32.4889,238307.0
2017-07-03 09:40:00,41.28,41.31,41.28,41.3,119347.0,32.4889,32.5125,32.4889,32.5046,119347.0
2017-07-03 09:50:00,41.31,41.34,41.3,41.33,99897.0,32.5125,32.5361,32.5046,32.5282,99897.0
2017-07-03 10:00:00,41.33,41.33,41.29,41.33,413807.0,32.5282,32.5282,32.4968,32.5282,413807.0
2017-07-03 10:10:00,41.32,41.35,41.31,41.33,217321.0,32.5204,32.544,32.5125,32.5282,217321.0
2017-07-03 10:20:00,41.33,41.34,41.31,41.32,203489.0,32.5282,32.5361,32.5125,32.5204,203489.0
2017-07-03 10:30:00,41.32,41.35,41.32,41.34,158338.0,32.5204,32.544,32.5204,32.5361,158338.0
2017-07-03 10:40:00,41.34,41.36,41.33,41.36,143004.0,32.5361,32.5519,32.5282,32.5519,143004.0
2017-07-03 10:50:00,41.36,41.37,41.34,41.35,120628.0,32.5519,32.5597,32.5361,32.544,120628.0
2017-07-03 11:00:00,41.35,41.36,41.32,41.33,96994.0,32.544,32.5519,32.5204,32.5282,96994.0
2017-07-03 11:10:00,41.32,41.34,41.31,41.34,127001.0,32.5204,32.5361,32.5125,32.5361,127001.0
2017-07-03 11:20:00,41.34,41.35,41.32,41.32,216448.0,32.5361,32.544,32.5204,32.5204,216448.0
2017-07-03 11:30:00,41.32,41.34,41.3,41.32,239405.0,32.5204,32.5361,32.5046,32.5204,239405.0
2017-07-03 11:40:00,41.32,41.34,41.31,41.34,227993.0,32.5204,32.5361,32.5125,32.5361,227993.0
2017-07-03 11:50:00,41.33,41.34,41.31,41.34,187582.0,32.5282,32.5361,32.5125,32.5361,187582.0
2017-07-03 12:00:00,41.34,41.34,41.28,41.3,147280.0,32.5361,32.5361,32.4889,32.5046,147280.0
2017-07-03 12:10:00,41.3,41.3,41.27,41.3,262303.0,32.5046,32.5046,32.481,32.5046,262303.0
2017-07-03 12:20:00,41.29,41.3,41.28,41.3,162708.0,32.4968,32.5046,32.4889,32.5046,162708.0
2017-07-03 12:30:00,41.3,41.31,41.27,41.29,167050.0,32.5046,32.5125,32.481,32.4968,167050.0
2017-07-03 12:40:00,41.29,41.3,41.27,41.27,393398.0,32.4968,32.5046,32.481,32.481,393398.0
2017-07-03 12:50:00,41.27,41.29,41.25,41.25,810808.0,32.481,32.4968,32.4653,32.4653,810808.0
2017-07-05 09:30:00,41.14,41.14,41.06,41.07,289799.0,32.3787,32.3787,32.3157,32.3236,289799.0
2017-07-05 09:40:00,41.07,41.07,41.02,41.05,239940.0,32.3236,32.3236,32.2843,32.3079,239940.0
2017-07-05 09:50:00,41.05,41.1,41.04,41.09,255025.0,32.3079,32.3472,32.3,32.3394,255025.0
2017-07-05 10:00:00,41.09,41.09,41.03,41.06,196492.0,32.3394,32.3394,32.2921,32.3157,196492.0
2017-07-05 10:10:00,41.05,41.08,41.04,41.07,332547.0,32.3079,32.3315,32.3,32.3236,332547.0
2017-07-05 10:20:00,41.07,41.09,41.05,41.08,160773.0,32.3236,32.3394,32.3079,32.3315,160773.0
2017-07-05 10:30:00,41.08,41.13,41.06,41.11,150094.0,32.3315,32.3708,32.3157,32.3551,150094.0
2017-07-05 10:40:00,41.11,41.14,41.11,41.12,111920.0,32.3551,32.3787,32.3551,32.363,111920.0
2017-07-05 10:50:00,41.11,41.15,41.11,41.12,146425.0,32.3551,32.3866,32.3551,32.363,146425.0
2017-07-05 11:00:00,41.13,41.15,41.12,41.15,144305.0,32.3708,32.3866,32.363,32.3866,144305.0
2017-07-05 11:10:00,41.15,41.17,41.14,41.15,217819.0,32.3866,32.4023,32.3787,32.3866,217819.0
2017-07-05 11:20:00,41.15,41.16,41.12,41.14,135590.0,32.3866,32.3944,32.363,32.3787,135590.0
2017-07-05 11:30:00,41.14,41.17,41.12,41.16,149610.0,32.3787,32.4023,32.363,32.3944,149610.0
2017-07-05 11:40:00,41.16,41.17,41.14,41.14,67585.0,32.3944,32.4023,32.3787,32.3787,67585.0
2017-07-05 11:50:00,41.15,41.17,41.14,41.15,48443.0,32.3866,32.4023,32.3787,32.3866,48443.0
2017-07-05 12:00:00,41.15,41.15,41.12,41.13,59449.0,32.3866,32.3866,32.363,32.3708,59449.0
2017-07-05 12:10:00,41.13,41.15,41.12,41.15,161996.0,32.3708,32.3866,32.363,32.3866,161996.0
2017-07-05 12:20:00,41.15,41.16,41.14,41.15,79630.0,32.3866,32.3944,32.3787,32.3866,79630.0
2017-07-05 12:30:00,41.15,41.17,41.14,41.16,99081.0,32.3866,32.4023,32.3787,32.3944,99081.0
2017-07-05 12:40:00,41.16,41.17,41.16,41.16,146957.0,32.3944,32.4023,32.3944,32.3944,146957.0
2017-07-05 12:50:00,41.17,41.18,41.16,41.18,103608.0,32.4023,32.4102,32.3944,32.4102,103608.0
2017-07-05 13:00:00,41.18,41.2,41.17,41.19,83312.0,32.4102,32.4259,32.4023,32.4181,83312.0
2017-07-05 13:10:00,41.2,41.2,41.19,41.2,82407.0,32.4259,32.4259,32.4181,32.4259,82407.0
2017-07-05 13:20:00,41.2,41.21,41.19,41.19,188301.0,32.4259,32.4338,32.4181,32.4181,188301.0
2017-07-05 13:30:00,41.19,41.2,41.19,41.19,43826.0,32.4181,32.4259,32.4181,32.4181,43826.0
2017-07-05 13:40:00,41.19,41.2,41.18,41.18,196551.0,32.4181,32.4259,32.4102,32.4102,196551.0
2017-07-05 13:50:00,41.19,41.2,41.18,41.19,75439.0,32.4181,32.4259,32.4102,32.4181,75439.0
2017-07-05 14:00:00,41.19,41.23,41.13,41.16,412095.0,32.4181,32.4495,32.3708,32.3944,412095.0
2017-07-05 14:10:00,41.16,41.19,41.14,41.17,153812.0,32.3944,32.4181,32.3787,32.4023,153812.0
2017-07-05 14:20:00,41.17,41.19,41.16,41.18,88281.0,32.4023,32.4181,32.3944,32.4102,88281.0
2017-07-05 14:30:00,41.17,41.19,41.17,41.18,112981.0,32.4023,32.4181,32.4023,32.4102,112981.0
2017-07-05 14:40:00,41.19,41.2,41.17,41.18,195798.0,32.4181,32.4259,32.4023,32.4102,195798.0
2017-07-05 14:50:00,41.18,41.21,41.17,41.19,99431.0,32.4102,32.4338,32.4023,32.4181,99431.0
2017-07-05 15:00:00,41.19,41.2,41.17,41.19,145953.0,32.4181,32.4259,32.4023,32.4181,145953.0
2017-07-05 15:10:00,41.2,41.23,41.19,41.23,174299.0,32.4259,32.4495,32.4181,32.4495,174299.0
2017-07-05 15:20:00,41.23,41.24,41.21,41.23,210760.0,32.4495,32.4574,32.4338,32.4495,210760.0
2017-07-05 15:30:00,41.23,41.25,41.22,41.23,207101.0,32.4495,32.4653,32.4417,32.4495,207101.0
2017-07-05 15:40:00,41.24,41.26,41.23,41.24,224249.0,32.4574,32.4731,32.4495,32.4574,224249.0
2017-07-05 15:50:00,41.24,41.25,41.23,41.24,446995.0,32.4574,32.4653,32.4495,32.4574,446995.0
2017-07-06 09:30:00,41.01,41.02,40.98,40.98,264607.0,32.2764,32.2843,32.2528,32.2528,264607.0
2017-07-06 09:40:00,40.99,41.0,40.94,40.96,93457.0,32.2606,32.2685,32.2213,32.237,93457.0
2017-07-06 09:50:00,40.96,41.0,40.96,40.99,59295.0,32.237,32.2685,32.237,32.2606,59295.0
2017-07-06 10:00:00,40.98,41.01,40.94,40.95,184962.0,32.2528,32.2764,32.2213,32.2292,184962.0
2017-07-06 10:10:00,40.95,41.01,40.95,41.0,291005.0,32.2292,32.2764,32.2292,32.2685,291005.0
2017-07-06 10:20:00,41.0,41.01,40.96,40.98,171232.0,32.2685,32.2764,32.237,32.2528,171232.0
2017-07-06 10:30:00,40.98,41.01,40.96,41.01,422728.0,32.2528,32.2764,32.237,32.2764,422728.0
2017-07-06 10:40:00,41.01,41.03,41.0,41.02,238075.0,32.2764,32.2921,32.2685,32.2843,238075.0
2017-07-06 10:50:00,41.02,41.05,41.01,41.04,157638.0,32.2843,32.3079,32.2764,32.3,157638.0
2017-07-06 11:00:00,41.04,41.11,41.04,41.08,147642.0,32.3,32.3551,32.3,32.3315,147642.0
2017-07-06 11:10:00,41.08,41.08,41.04,41.06,182458.0,32.3315,32.3315,32.3,32.3157,182458.0
2017-07-06 11:20:00,41.06,41.09,41.06,41.08,183602.0,32.3157,32.3394,32.3157,32.3315,183602.0
2017-07-06 11:30:00,41.08,41.1,41.05,41.09,130521.0,32.3315,32.3472,32.3079,32.3394,130521.0
2017-07-06 11:40:00,41.09,41.1,41.07,41.09,155317.0,32.3394,32.3472,32.3236,32.3394,155317.0
2017-07-06 11:50:00,41.09,41.11,41.07,41.09,165450.0,32.3394,32.3551,32.3236,32.3394,165450.0
2017-07-06 12:00:00,41.1,41.12,41.09,41.09,89058.0,32.3472,32.363,32.3394,32.3394,89058.0
2017-07-06 12:10:00,41.1,41.1,41.08,41.09,48844.0,32.3472,32.3472,32.3315,32.3394,48844.0
2017-07-06 12:20:00,41.09,41.1,41.08,41.08,62526.0,32.3394,32.3472,32.3315,32.3315,62526.0
2017-07-06 12:30:00,41.08,41.11,41.07,41.11,54908.0,32.3315,32.3551,32.3236,32.3551,54908.0
2017-07-06 12:40:00,41.11,41.12,41.1,41.11,87055.0,32.3551,32.363,32.3472,32.3551,87055.0
2017-07-06 12:50:00,41.11,41.12,41.09,41.12,105989.0,32.3551,32.363,32.3394,32.363,105989.0
2017-07-06 13:00:00,41.12,41.12,41.11,41.12,75776.0,32.363,32.363,32.3551,32.363,75776.0
2017-07-06 13:10:00,41.12,41.15,41.1,41.15,113802.0,32.363,32.3866,32.3472,32.3866,113802.0
2017-07-06 13:20:00,41.14,41.16,41.13,41.15,70883.0,32.3787,32.3944,32.3708,32.3866,70883.0
2017-07-06 13:30:00,41.15,41.15,41.11,41.12,97088.0,32.3866,32.3866,32.3551,32.363,97088.0
2017-07-06 13:40:00,41.11,41.11,41.09,41.11,120683.0,32.3551,32.3551,32.3394,32.3551,120683.0
2017-07-06 13:50:00,41.11,41.12,41.09,41.11,94725.0,32.3551,32.363,32.3394,32.3551,94725.0
2017-07-06 14:00:00,41.11,41.11,41.08,41.09,143592.0,32.3551,32.3551,32.3315,32.3394,143592.0
2017-07-06 14:10:00,41.08,41.09,41.07,41.08,103020.0,32.3315,32.3394,32.3236,32.3315,103020.0
2017-07-06 14:20:00,41.08,41.09,41.07,41.09,195309.0,32.3315,32.3394,32.3236,32.3394,195309.0
2017-07-06 14:30:00,41.09,41.09,41.06,41.07,91431.0,32.3394,32.3394,32.3157,32.3236,91431.0
2017-07-06 14:40:00,41.07,41.08,41.05,41.07,146922.0,32.3236,32.3315,32.3079,32.3236,146922.0
2017-07-06 14:50:00,41.06,41.08,41.05,41.08,58970.0,32.3157,32.3315,32.3079,32.3315,58970.0
2017-07-06 15:00:00,41.08,41.08,41.05,41.06,167062.0,32.3315,32.3315,32.3079,32.3157,167062.0
2017-07-06 15:10:00,41.06,41.06,41.03,41.05,123101.0,32.3157,32.3157,32.2921,32.3079,123101.0
2017-07-06 15:20:00,41.05,41.05,41.02,41.02,167316.0,32.3079,32.3079,32.2843,32.2843,167316.0
2017-07-06 15:30:00,41.03,41.04,41.0,41.02,199359.0,32.2921,32.3,32.2685,32.2843,199359.0
2017-07-06 15:40:00,41.02,41.03,40.99,41.03,203092.0,32.2843,32.2921,32.2606,32.2921,203092.0
2017-07-06 15:50:00,41.02,41.03,41.01,41.02,968232.0,32.2843,32.2921,32.2764,32.2843,968232.0
2017-07-07 09:30:00,40.99,41.0,40.94,40.96,248223.0,32.2606,32.2685,32.2213,32.237,248223.0
2017-07-07 09:40:00,40.96,40.96,40.92,40.95,70952.0,32.237,32.237,32.2056,32.2292,70952.0
2017-07-07 09:50:00,40.95,40.99,40.94,40.97,98537.0,32.2292,32.2606,32.2213,32.2449,98537.0
2017-07-07 10:00:00,40.97,40.97,40.91,40.91,478648.0,32.2449,32.2449,32.1977,32.1977,478648.0
2017-07-07 10:10:00,40.91,40.94,40.89,40.89,542354.0,32.1977,32.2213,32.1819,32.1819,542354.0
2017-07-07 10:20:00,40.89,40.92,40.87,40.9,226404.0,32.1819,32.2056,32.1662,32.1898,226404.0
2017-07-07 10:30:00,40.91,40.93,40.9,40.92,114325.0,32.1977,32.2134,32.1898,32.2056,114325.0
2017-07-07 10:40:00,40.92,40.95,40.91,40.94,313164.0,32.2056,32.2292,32.1977,32.2213,313164.0
2017-07-07 10:50:00,40.93,40.95,40.91,40.92,117587.0,32.2134,32.2292,32.1977,32.2056,117587.0
2017-07-07 11:00:00,40.92,40.93,40.91,40.92,156359.0,32.2056,32.2134,32.1977,32.2056,156359.0
2017-07-07 11:10:00,40.92,40.93,40.9,40.92,191967.0,32.2056,32.2134,32.1898,32.2056,191967.0
2017-07-07 11:20:00,40.91,40.97,40.9,40.95,166477.0,32.1977,32.2449,32.1898,32.2292,166477.0
2017-07-07 11:30:00,40.95,41.0,40.95,40.99,250550.0,32.2292,32.2685,32.2292,32.2606,250550.0
2017-07-07 11:40:00,40.99,41.01,40.98,41.0,244384.0,32.2606,32.2764,32.2528,32.2685,244384.0
2017-07-07 11:50:00,41.0,41.02,40.99,41.02,79673.0,32.2685,32.2843,32.2606,32.2843,79673.0
2017-07-07 12:00:00,41.02,41.05,41.01,41.04,117234.0,32.2843,32.3079,32.2764,32.3,117234.0
2017-07-07 12:10:00,41.04,41.07,41.03,41.06,91470.0,32.3,32.3236,32.2921,32.3157,91470.0
2017-07-07 12:20:00,41.07,41.08,41.06,41.07,62387.0,32.3236,32.3315,32.3157,32.3236,62387.0
2017-07-07 12:30:00,41.08,41.08,41.06,41.08,47727.0,32.3315,32.3315,32.3157,32.3315,47727.0
2017-07-07 12:40:00,41.07,41.08,41.06,41.07,168736.0,32.3236,32.3315,32.3157,32.3236,168736.0
2017-07-07 12:50:00,41.07,41.08,41.06,41.08,45382.0,32.3236,32.3315,32.3157,32.3315,45382.0
2017-07-07 13:00:00,41.08,41.09,41.06,41.07,108387.0,32.3315,32.3394,32.3157,32.3236,108387.0
2017-07-07 13:10:00,41.07,41.09,41.06,41.08,44149.0,32.3236,32.3394,32.3157,32.3315,44149.0
2017-07-07 13:20:00,41.09,41.09,41.08,41.09,24368.0,32.3394,32.3394,32.3315,32.3394,24368.0
2017-07-07 13:30:00,41.09,41.1,41.08,41.1,572479.0,32.3394,32.3472,32.3315,32.3472,572479.0
2017-07-07 13:40:00,41.09,41.1,41.08,41.08,67260.0,32.3394,32.3472,32.3315,32.3315,67260.0
2017-07-07 13:50:00,41.09,41.09,41.07,41.08,103257.0,32.3394,32.3394,32.3236,32.3315,103257.0
2017-07-07 14:00:00,41.09,41.1,41.08,41.08,259790.0,32.3394,32.3472,32.3315,32.3315,259790.0
2017-07-07 14:10:00,41.09,41.11,41.08,41.09,245417.0,32.3394,32.3551,32.3315,32.3394,245417.0
2017-07-07 14:20:00,41.09,41.09,41.07,41.07,50645.0,32.3394,32.3394,32.3236,32.3236,50645.0
2017-07-07 14:30:00,41.07,41.09,41.07,41.09,68564.0,32.3236,32.3394,32.3236,32.3394,68564.0
2017-07-07 14:40:00,41.08,41.1,41.08,41.09,90960.0,32.3315,32.3472,32.3315,32.3394,90960.0
2017-07-07 14:50:00,41.09,41.1,41.07,41.08,125526.0,32.3394,32.3472,32.3236,32.3315,125526.0
2017-07-07 15:00:00,41.08,41.09,41.07,41.09,64776.0,32.3315,32.3394,32.3236,32.3394,64776.0
2017-07-07 15:10:00,41.08,41.1,41.08,41.1,105283.0,32.3315,32.3472,32.3315,32.3472,105283.0
2017-07-07 15:20:00,41.1,41.1,41.09,41.09,63182.0,32.3472,32.3472,32.3394,32.3394,63182.0
2017-07-07 15:30:00,41.09,41.11,41.09,41.11,92840.0,32.3394,32.3551,32.3394,32.3551,92840.0
2017-07-07 15:40:00,41.11,41.12,41.1,41.11,230146.0,32.3551,32.363,32.3472,32.3551,230146.0
2017-07-07 15:50:00,41.11,41.12,41.07,41.09,397971.0,32.3551,32.363,32.3236,32.3394,397971.0
2017-07-10 09:30:00,41.07,41.07,41.02,41.07,171364.0,32.3236,32.3236,32.2843,32.3236,171364.0
2017-07-10 09:40:00,41.06,41.09,41.06,41.09,140050.0,32.3157,32.3394,32.3157,32.3394,140050.0
2017-07-10 09:50:00,41.09,41.09,41.05,41.08,37794.0,32.3394,32.3394,32.3079,32.3315,37794.0
2017-07-10 10:00:00,41.07,41.13,41.07,41.12,218803.0,32.3236,32.3708,32.3236,32.363,218803.0
2017-07-10 10:10:00,41.12,41.13,41.1,41.11,258397.0,32.363,32.3708,32.3472,32.3551,258397.0
2017-07-10 10:20:00,41.11,41.14,41.1,41.11,129118.0,32.3551,32.3787,32.3472,32.3551,129118.0
2017-07-10 10:30:00,41.11,41.13,41.09,41.11,358309.0,32.3551,32.3708,32.3394,32.3551,358309.0
2017-07-10 10:40:00,41.12,41.14,41.11,41.13,108576.0,32.363,32.3787,32.3551,32.3708,108576.0
2017-07-10 10:50:00,41.13,41.15,41.12,41.14,153574.0,32.3708,32.3866,32.363,32.3787,153574.0
2017-07-10 11:00:00,41.14,41.16,41.12,41.15,89056.0,32.3787,32.3944,32.363,32.3866,89056.0
2017-07-10 11:10:00,41.15,41.16,41.14,41.15,68293.0,32.3866,32.3944,32.3787,32.3866,68293.0
2017-07-10 11:20:00,41.15,41.16,41.13,41.13,103860.0,32.3866,32.3944,32.3708,32.3708,103860.0
2017-07-10 11:30:00,41.13,41.15,41.12,41.14,95107.0,32.3708,32.3866,32.363,32.3787,95107.0
2017-07-10 11:40:00,41.14,41.15,41.13,41.15,69828.0,32.3787,32.3866,32.3708,32.3866,69828.0
2017-07-10 11:50:00,41.15,41.15,41.14,41.15,37912.0,32.3866,32.3866,32.3787,32.3866,37912.0
2017-07-10 12:00:00,41.15,41.18,41.14,41.16,134222.0,32.3866,32.4102,32.3787,32.3944,134222.0
2017-07-10 12:10:00,41.16,41.17,41.15,41.16,50441.0,32.3944,32.4023,32.3866,32.3944,50441.0
2017-07-10 12:20:00,41.16,41.17,41.15,41.16,27066.0,32.3944,32.4023,32.3866,32.3944,27066.0
2017-07-10 12:30:00,41.15,41.16,41.15,41.16,36514.0,32.3866,32.3944,32.3866,32.3944,36514.0
2017-07-10 12:40:00,41.15,41.16,41.15,41.16,35474.0,32.3866,32.3944,32.3866,32.3944,35474.0
2017-07-10 12:50:00,41.16,41.17,41.15,41.16,62081.0,32.3944,32.4023,32.3866,32.3944,62081.0
2017-07-10 13:00:00,41.17,41.18,41.16,41.18,58946.0,32.4023,32.4102,32.3944,32.4102,58946.0
2017-07-10 13:10:00,41.18,41.19,41.17,41.18,60010.0,32.4102,32.4181,32.4023,32.4102,60010.0
2017-07-10 13:20:00,41.18,41.2,41.18,41.2,103048.0,32.4102,32.4259,32.4102,32.4259,103048.0
2017-07-10 13:30:00,41.2,41.2,41.19,41.19,34843.0,32.4259,32.4259,32.4181,32.4181,34843.0
2017-07-10 13:40:00,41.2,41.2,41.19,41.19,31314.0,32.4259,32.4259,32.4181,32.4181,31314.0
2017-07-10 13:50:00,41.2,41.21,41.19,41.21,59657.0,32.4259,32.4338,32.4181,32.4338,59657.0
2017-07-10 14:00:00,41.21,41.21,41.19,41.19,39242.0,32.4338,32.4338,32.4181,32.4181,39242.0
2017-07-10 14:10:00,41.19,41.21,41.19,41.21,75782.0,32.4181,32.4338,32.4181,32.4338,75782.0
2017-07-10 14:20:00,41.21,41.21,41.19,41.2,62571.0,32.4338,32.4338,32.4181,32.4259,62571.0
2017-07-10 14:30:00,41.19,41.2,41.19,41.2,107631.0,32.4181,32.4259,32.4181,32.4259,107631.0
2017-07-10 14:40:00,41.2,41.2,41.19,41.19,101985.0,32.4259,32.4259,32.4181,32.4181,101985.0
2017-07-10 14:50:00,41.2,41.2,41.18,41.18,105687.0,32.4259,32.4259,32.4102,32.4102,105687.0
2017-07-10 15:00:00,41.19,41.19,41.18,41.19,201524.0,32.4181,32.4181,32.4102,32.4181,201524.0
2017-07-10 15:10:00,41.19,41.19,41.17,41.18,110556.0,32.4181,32.4181,32.4023,32.4102,110556.0
2017-07-10 15:20:00,41.18,41.18,41.17,41.18,61129.0,32.4102,32.4102,32.4023,32.4102,61129.0
2017-07-10 15:30:00,41.18,41.19,41.17,41.19,176968.0,32.4102,32.4181,32.4023,32.4181,176968.0
2017-07-10 15:40:00,41.19,41.2,41.17,41.18,238404.0,32.4181,32.4259,32.4023,32.4102,238404.0
2017-07-10 15:50:00,41.18,41.18,41.17,41.17,374291.0,32.4102,32.4102,32.4023,32.4023,374291.0
2017-07-11 09:30:00,41.11,41.11,41.06,41.06,224126.0,32.3551,32.3551,32.3157,32.3157,224126.0
2017-07-11 09:40:00,41.06,41.1,41.05,41.09,81580.0,32.3157,32.3472,32.3079,32.3394,81580.0
2017-07-11 09:50:00,41.09,41.11,41.08,41.1,114531.0,32.3394,32.3551,32.3315,32.3472,114531.0
2017-07-11 10:00:00,41.1,41.11,41.08,41.09,220508.0,32.3472,32.3551,32.3315,32.3394,220508.0
2017-07-11 10:10:00,41.09,41.11,41.08,41.11,176461.0,32.3394,32.3551,32.3315,32.3551,176461.0
2017-07-11 10:20:00,41.11,41.12,41.09,41.11,100967.0,32.3551,32.363,32.3394,32.3551,100967.0
2017-07-11 10:30:00,41.11,41.13,41.1,41.12,85970.0,32.3551,32.3708,32.3472,32.363,85970.0
2017-07-11 10:40:00,41.13,41.13,41.1,41.12,122376.0,32.3708,32.3708,32.3472,32.363,122376.0
2017-07-11 10:50:00,41.12,41.13,41.11,41.13,75425.0,32.363,32.3708,32.3551,32.3708,75425.0
2017-07-11 11:00:00,41.13,41.13,41.1,41.1,88277.0,32.3708,32.3708,32.3472,32.3472,88277.0
2017-07-11 11:10:00,41.11,41.11,41.07,41.09,127426.0,32.3551,32.3551,32.3236,32.3394,127426.0
2017-07-11 11:20:00,41.09,41.09,41.03,41.05,291377.0,32.3394,32.3394,32.2921,32.3079,291377.0
2017-07-11 11:30:00,41.05,41.09,41.04,41.08,290639.0,32.3079,32.3394,32.3,32.3315,290639.0
2017-07-11 11:40:00,41.08,41.11,41.06,41.09,75937.0,32.3315,32.3551,32.3157,32.3394,75937.0
2017-07-11 11:50:00,41.1,41.13,41.09,41.12,51293.0,32.3472,32.3708,32.3394,32.363,51293.0
2017-07-11 12:00:00,41.13,41.14,41.12,41.14,107583.0,32.3708,32.3787,32.363,32.3787,107583.0
2017-07-11 12:10:00,41.14,41.15,41.12,41.13,68785.0,32.3787,32.3866,32.363,32.3708,68785.0
2017-07-11 12:20:00,41.13,41.14,41.1,41.11,94007.0,32.3708,32.3787,32.3472,32.3551,94007.0
2017-07-11 12:30:00,41.11,41.14,41.11,41.14,72039.0,32.3551,32.3787,32.3551,32.3787,72039.0
2017-07-11 12:40:00,41.14,41.17,41.13,41.15,97840.0,32.3787,32.4023,32.3708,32.3866,97840.0
2017-07-11 12:50:00,41.16,41.17,41.14,41.15,89990.0,32.3944,32.4023,32.3787,32.3866,89990.0
2017-07-11 13:00:00,41.15,41.17,41.15,41.16,164617.0,32.3866,32.4023,32.3866,32.3944,164617.0
2017-07-11 13:10:00,41.16,41.16,41.14,41.15,224820.0,32.3944,32.3944,32.3787,32.3866,224820.0
2017-07-11 13:20:00,41.15,41.15,41.14,41.15,125144.0,32.3866,32.3866,32.3787,32.3866,125144.0
2017-07-11 13:30:00,41.15,41.2,41.14,41.19,185574.0,32.3866,32.4259,32.3787,32.4181,185574.0
2017-07-11 13:40:00,41.2,41.24,41.19,41.23,138283.0,32.4259,32.4574,32.4181,32.4495,138283.0
2017-07-11 13:50:00,41.23,41.24,41.22,41.24,200562.0,32.4495,32.4574,32.4417,32.4574,200562.0
2017-07-11 14:00:00,41.24,41.27,41.24,41.25,235978.0,32.4574,32.481,32.4574,32.4653,235978.0
2017-07-11 14:10:00,41.25,41.27,41.24,41.24,172635.0,32.4653,32.481,32.4574,32.4574,172635.0
2017-07-11 14:20:00,41.25,41.28,41.24,41.28,174294.0,32.4653,32.4889,32.4574,32.4889,174294.0
2017-07-11 14:30:00,41.27,41.28,41.26,41.27,174980.0,32.481,32.4889,32.4731,32.481,174980.0
2017-07-11 14:40:00,41.27,41.28,41.26,41.26,193837.0,32.481,32.4889,32.4731,32.4731,193837.0
2017-07-11 14:50:00,41.27,41.28,41.26,41.27,237949.0,32.481,32.4889,32.4731,32.481,237949.0
2017-07-11 15:00:00,41.27,41.28,41.26,41.26,194703.0,32.481,32.4889,32.4731,32.4731,194703.0
2017-07-11 15:10:00,41.27,41.28,41.26,41.27,189488.0,32.481,32.4889,32.4731,32.481,189488.0
2017-07-11 15:20:00,41.27,41.27,41.26,41.27,46150.0,32.481,32.481,32.4731,32.481,46150.0
2017-07-11 15:30:00,41.27,41.29,41.26,41.27,274561.0,32.481,32.4968,32.4731,32.481,274561.0
2017-07-11 15:40:00,41.28,41.28,41.26,41.27,167661.0,32.4889,32.4889,32.4731,32.481,167661.0
2017-07-11 15:50:00,41.26,41.28,41.26,41.28,282265.0,32.4731,32.4889,32.4731,32.4889,282265.0
2017-07-12 09:30:00,41.49,41.56,41.49,41.55,464975.0,32.6542,32.7093,32.6542,32.7014,464975.0
2017-07-12 09:40:00,41.55,41.57,41.54,41.54,112116.0,32.7014,32.7171,32.6935,32.6935,112116.0
2017-07-12 09:50:00,41.55,41.57,41.54,41.56,136917.0,32.7014,32.7171,32.6935,32.7093,136917.0
2017-07-12 10:00:00,41.56,41.61,41.55,41.61,1215252.0,32.7093,32.7486,32.7014,32.7486,1215252.0
2017-07-12 10:10:00,41.6,41.61,41.58,41.59,203310.0,32.7407,32.7486,32.725,32.7329,203310.0
2017-07-12 10:20:00,41.59,41.61,41.56,41.57,336965.0,32.7329,32.7486,32.7093,32.7171,336965.0
2017-07-12 10:30:00,41.58,41.6,41.56,41.58,247065.0,32.725,32.7407,32.7093,32.725,247065.0
2017-07-12 10:40:00,41.58,41.58,41.54,41.56,276205.0,32.725,32.725,32.6935,32.7093,276205.0
2017-07-12 10:50:00,41.57,41.59,41.55,41.58,205017.0,32.7171,32.7329,32.7014,32.725,205017.0
2017-07-12 11:00:00,41.57,41.6,41.56,41.56,53466.0,32.7171,32.7407,32.7093,32.7093,53466.0
2017-07-12 11:10:00,41.56,41.6,41.55,41.6,117946.0,32.7093,32.7407,32.7014,32.7407,117946.0
2017-07-12 11:20:00,41.59,41.62,41.58,41.59,190393.0,32.7329,32.7565,32.725,32.7329,190393.0
2017-07-12 11:30:00,41.59,41.59,41.56,41.58,71974.0,32.7329,32.7329,32.7093,32.725,71974.0
2017-07-12 11:40:00,41.58,41.59,41.57,41.59,60386.0,32.725,32.7329,32.7171,32.7329,60386.0
2017-07-12 11:50:00,41.59,41.61,41.58,41.61,46735.0,32.7329,32.7486,32.725,32.7486,46735.0
2017-07-12 12:00:00,41.6,41.63,41.6,41.63,95624.0,32.7407,32.7644,32.7407,32.7644,95624.0
2017-07-12 12:10:00,41.63,41.63,41.59,41.62,111448.0,32.7644,32.7644,32.7329,32.7565,111448.0
2017-07-12 12:20:00,41.62,41.63,41.61,41.63,197445.0,32.7565,32.7644,32.7486,32.7644,197445.0
2017-07-12 12:30:00,41.63,41.64,41.62,41.64,134401.0,32.7644,32.7722,32.7565,32.7722,134401.0
2017-07-12 12:40:00,41.64,41.65,41.63,41.65,38446.0,32.7722,32.7801,32.7644,32.7801,38446.0
2017-07-12 12:50:00,41.65,41.66,41.64,41.66,60869.0,32.7801,32.788,32.7722,32.788,60869.0
2017-07-12 13:00:00,41.66,41.67,41.64,41.65,69388.0,32.788,32.7958,32.7722,32.7801,69388.0
2017-07-12 13:10:00,41.65,41.66,41.64,41.66,44700.0,32.7801,32.788,32.7722,32.788,44700.0
2017-07-12 13:20:00,41.66,41.67,41.64,41.67,87001.0,32.788,32.7958,32.7722,32.7958,87001.0
2017-07-12 13:30:00,41.66,41.68,41.66,41.66,85285.0,32.788,32.8037,32.788,32.788,85285.0
2017-07-12 13:40:00,41.67,41.67,41.65,41.66,30216.0,32.7958,32.7958,32.7801,32.788,30216.0
2017-07-12 13:50:00,41.66,41.68,41.65,41.68,54545.0,32.788,32.8037,32.7801,32.8037,54545.0
2017-07-12 14:00:00,41.67,41.69,41.66,41.67,53400.0,32.7958,32.8116,32.788,32.7958,53400.0
2017-07-12 14:10:00,41.68,41.7,41.67,41.68,128894.0,32.8037,32.8194,32.7958,32.8037,128894.0
2017-07-12 14:20:00,41.68,41.69,41.67,41.69,92768.0,32.8037,32.8116,32.7958,32.8116,92768.0
2017-07-12 14:30:00,41.69,41.69,41.67,41.68,81792.0,32.8116,32.8116,32.7958,32.8037,81792.0
2017-07-12 14:40:00,41.68,41.68,41.66,41.67,63392.0,32.8037,32.8037,32.788,32.7958,63392.0
2017-07-12 14:50:00,41.66,41.67,41.65,41.66,85044.0,32.788,32.7958,32.7801,32.788,85044.0
2017-07-12 15:00:00,41.66,41.67,41.65,41.66,300389.0,32.788,32.7958,32.7801,32.788,300389.0
2017-07-12 15:10:00,41.66,41.67,41.65,41.66,195687.0,32.788,32.7958,32.7801,32.788,195687.0
2017-07-12 15:20:00,41.67,41.67,41.66,41.67,75001.0,32.7958,32.7958,32.788,32.7958,75001.0
2017-07-12 15:30:00,41.67,41.68,41.64,41.66,202095.0,32.7958,32.8037,32.7722,32.788,202095.0
2017-07-12 15:40:00,41.66,41.66,41.65,41.66,121118.0,32.788,32.788,32.7801,32.788,121118.0
2017-07-12 15:50:00,41.65,41.66,41.63,41.64,945906.0,32.7801,32.788,32.7644,32.7722,945906.0
2017-07-13 09:30:00,41.71,41.72,41.69,41.71,117888.0,32.8273,32.8352,32.8116,32.8273,117888.0
2017-07-13 09:40:00,41.71,41.72,41.69,41.71,163727.0,32.8273,32.8352,32.8116,32.8273,163727.0
2017-07-13 09:50:00,41.71,41.72,41.7,41.7,86453.0,32.8273,32.8352,32.8194,32.8194,86453.0
2017-07-13 10:00:00,41.7,41.71,41.68,41.69,195860.0,32.8194,32.8273,32.8037,32.8116,195860.0
2017-07-13 10:10:00,41.69,41.7,41.65,41.66,96775.0,32.8116,32.8194,32.7801,32.788,96775.0
2017-07-13 10:20:00,41.66,41.67,41.63,41.64,187591.0,32.788,32.7958,32.7644,32.7722,187591.0
2017-07-13 10:30:00,41.64,41.68,41.63,41.66,157336.0,32.7722,32.8037,32.7644,32.788,157336.0
2017-07-13 10:40:00,41.66,41.69,41.66,41.67,62331.0,32.788,32.8116,32.788,32.7958,62331.0
2017-07-13 10:50:00,41.68,41.7,41.67,41.68,78923.0,32.8037,32.8194,32.7958,32.8037,78923.0
2017-07-13 11:00:00,41.68,41.7,41.67,41.68,53435.0,32.8037,32.8194,32.7958,32.8037,53435.0
2017-07-13 11:10:00,41.69,41.69,41.67,41.68,93812.0,32.8116,32.8116,32.7958,32.8037,93812.0
2017-07-13 11:20:00,41.69,41.69,41.65,41.66,259773.0,32.8116,32.8116,32.7801,32.788,259773.0
2017-07-13 11:30:00,41.66,41.68,41.66,41.67,116870.0,32.788,32.8037,32.788,32.7958,116870.0
2017-07-13 11:40:00,41.66,41.67,41.65,41.66,171539.0,32.788,32.7958,32.7801,32.788,171539.0
2017-07-13 11:50:00,41.66,41.67,41.66,41.67,195285.0,32.788,32.7958,32.788,32.7958,195285.0
2017-07-13 12:00:00,41.66,41.68,41.65,41.66,100034.0,32.788,32.8037,32.7801,32.788,100034.0
2017-07-13 12:10:00,41.67,41.7,41.66,41.69,77757.0,32.7958,32.8194,32.788,32.8116,77757.0
2017-07-13 12:20:00,41.69,41.7,41.68,41.69,129115.0,32.8116,32.8194,32.8037,32.8116,129115.0
2017-07-13 12:30:00,41.69,41.7,41.68,41.69,79506.0,32.8116,32.8194,32.8037,32.8116,79506.0
2017-07-13 12:40:00,41.69,41.69,41.68,41.69,39695.0,32.8116,32.8116,32.8037,32.8116,39695.0
2017-07-13 12:50:00,41.68,41.71,41.68,41.7,46721.0,32.8037,32.8273,32.8037,32.8194,46721.0
2017-07-13 13:00:00,41.71,41.71,41.68,41.71,112371.0,32.8273,32.8273,32.8037,32.8273,112371.0
2017-07-13 13:10:00,41.71,41.72,41.7,41.71,158672.0,32.8273,32.8352,32.8194,32.8273,158672.0
2017-07-13 13:20:00,41.71,41.72,41.7,41.72,73664.0,32.8273,32.8352,32.8194,32.8352,73664.0
2017-07-13 13:30:00,41.72,41.73,41.71,41.73,54934.0,32.8352,32.8431,32.8273,32.8431,54934.0
2017-07-13 13:40:00,41.73,41.73,41.71,41.72,77184.0,32.8431,32.8431,32.8273,32.8352,77184.0
2017-07-13 13:50:00,41.71,41.73,41.71,41.73,208783.0,32.8273,32.8431,32.8273,32.8431,208783.0
2017-07-13 14:00:00,41.72,41.73,41.72,41.72,197542.0,32.8352,32.8431,32.8352,32.8352,197542.0
2017-07-13 14:10:00,41.73,41.73,41.72,41.73,98113.0,32.8431,32.8431,32.8352,32.8431,98113.0
2017-07-13 14:20:00,41.73,41.75,41.73,41.74,144335.0,32.8431,32.8588,32.8431,32.8509,144335.0
2017-07-13 14:30:00,41.73,41.76,41.73,41.75,97940.0,32.8431,32.8667,32.8431,32.8588,97940.0
2017-07-13 14:40:00,41.75,41.78,41.75,41.77,177191.0,32.8588,32.8824,32.8588,32.8745,177191.0
2017-07-13 14:50:00,41.77,41.79,41.77,41.77,137648.0,32.8745,32.8903,32.8745,32.8745,137648.0
2017-07-13 15:00:00,41.77,41.78,41.76,41.76,76382.0,32.8745,32.8824,32.8667,32.8667,76382.0
2017-07-13 15:10:00,41.77,41.78,41.76,41.77,72421.0,32.8745,32.8824,32.8667,32.8745,72421.0
2017-07-13 15:20:00,41.77,41.79,41.76,41.78,108895.0,32.8745,32.8903,32.8667,32.8824,108895.0
2017-07-13 15:30:00,41.78,41.78,41.76,41.77,102217.0,32.8824,32.8824,32.8667,32.8745,102217.0
2017-07-13 15:40:00,41.77,41.79,41.76,41.79,118703.0,32.8745,32.8903,32.8667,32.8903,118703.0
2017-07-13 15:50:00,41.79,41.79,41.76,41.77,485680.0,32.8903,32.8903,32.8667,32.8745,485680.0
2017-07-14 09:30:00,41.91,41.92,41.88,41.92,147350.0,32.9847,32.9926,32.9611,32.9926,147350.0
2017-07-14 09:40:00,41.91,41.98,41.91,41.98,162083.0,32.9847,33.0398,32.9847,33.0398,162083.0
2017-07-14 09:50:00,41.98,41.98,41.96,41.97,56910.0,33.0398,33.0398,33.0241,33.0319,56910.0
2017-07-14 10:00:00,41.97,41.99,41.93,41.94,259384.0,33.0319,33.0477,33.0005,33.0083,259384.0
2017-07-14 10:10:00,41.94,41.97,41.92,41.97,87023.0,33.0083,33.0319,32.9926,33.0319,87023.0
2017-07-14 10:20:00,41.98,41.98,41.94,41.94,58355.0,33.0398,33.0398,33.0083,33.0083,58355.0
2017-07-14 10:30:00,41.95,41.95,41.93,41.95,75336.0,33.0162,33.0162,33.0005,33.0162,75336.0
2017-07-14 10:40:00,41.95,41.95,41.9,41.92,92043.0,33.0162,33.0162,32.9769,32.9926,92043.0
2017-07-14 10:50:00,41.91,41.94,41.91,41.93,72104.0,32.9847,33.0083,32.9847,33.0005,72104.0
2017-07-14 11:00:00,41.93,41.94,41.9,41.93,84543.0,33.0005,33.0083,32.9769,33.0005,84543.0
2017-07-14 11:10:00,41.93,41.94,41.91,41.94,126171.0,33.0005,33.0083,32.9847,33.0083,126171.0
2017-07-14 11:20:00,41.94,41.96,41.93,41.95,151424.0,33.0083,33.0241,33.0005,33.0162,151424.0
2017-07-14 11:30:00,41.95,41.99,41.94,41.96,91846.0,33.0162,33.0477,33.0083,33.0241,91846.0
2017-07-14 11:40:00,41.97,41.97,41.96,41.97,133635.0,33.0319,33.0319,33.0241,33.0319,133635.0
2017-07-14 11:50:00,41.96,41.98,41.96,41.98,71380.0,33.0241,33.0398,33.0241,33.0398,71380.0
2017-07-14 12:00:00,41.98,41.98,41.97,41.97,169133.0,33.0398,33.0398,33.0319,33.0319,169133.0
2017-07-14 12:10:00,41.98,41.98,41.97,41.97,54435.0,33.0398,33.0398,33.0319,33.0319,54435.0
2017-07-14 12:20:00,41.98,41.98,41.97,41.97,33387.0,33.0398,33.0398,33.0319,33.0319,33387.0
2017-07-14 12:30:00,41.98,41.99,41.97,41.99,58288.0,33.0398,33.0477,33.0319,33.0477,58288.0
2017-07-14 12:40:00,41.99,42.0,41.98,42.0,93565.0,33.0477,33.0556,33.0398,33.0556,93565.0
2017-07-14 12:50:00,42.0,42.02,41.99,42.01,71523.0,33.0556,33.0713,33.0477,33.0634,71523.0
2017-07-14 13:00:00,42.01,42.02,42.0,42.02,43003.0,33.0634,33.0713,33.0556,33.0713,43003.0
2017-07-14 13:10:00,42.02,42.02,42.01,42.02,30283.0,33.0713,33.0713,33.0634,33.0713,30283.0
2017-07-14 13:20:00,42.02,42.04,42.01,42.03,62047.0,33.0713,33.087,33.0634,33.0792,62047.0
2017-07-14 13:30:00,42.04,42.04,42.02,42.02,73618.0,33.087,33.087,33.0713,33.0713,73618.0
2017-07-14 13:40:00,42.02,42.04,42.02,42.03,93061.0,33.0713,33.087,33.0713,33.0792,93061.0
2017-07-14 13:50:00,42.03,42.05,42.03,42.05,58445.0,33.0792,33.0949,33.0792,33.0949,58445.0
2017-07-14 14:00:00,42.04,42.06,42.04,42.04,75495.0,33.087,33.1028,33.087,33.087,75495.0
2017-07-14 14:10:00,42.05,42.07,42.04,42.07,104775.0,33.0949,33.1106,33.087,33.1106,104775.0
2017-07-14 14:20:00,42.07,42.07,42.05,42.06,82378.0,33.1106,33.1106,33.0949,33.1028,82378.0
2017-07-14 14:30:00,42.07,42.07,42.06,42.06,84147.0,33.1106,33.1106,33.1028,33.1028,84147.0
2017-07-14 14:40:00,42.07,42.07,42.05,42.05,94111.0,33.1106,33.1106,33.0949,33.0949,94111.0
2017-07-14 14:50:00,42.05,42.06,42.04,42.05,91525.0,33.0949,33.1028,33.087,33.0949,91525.0
2017-07-14 15:00:00,42.05,42.07,42.04,42.07,161389.0,33.0949,33.1106,33.087,33.1106,161389.0
2017-07-14 15:10:00,42.07,42.07,42.06,42.07,40343.0,33.1106,33.1106,33.1028,33.1106,40343.0
2017-07-14 15:20:00,42.07,42.09,42.06,42.09,80059.0,33.1106,33.1264,33.1028,33.1264,80059.0
2017-07-14 15:30:00,42.09,42.1,42.08,42.1,127570.0,33.1264,33.1343,33.1185,33.1343,127570.0
2017-07-14 15:40:00,42.1,42.12,42.09,42.09,192673.0,33.1343,33.15,33.1264,33.1264,192673.0
2017-07-14 15:50:00,42.09,42.1,42.07,42.08,640597.0,33.1264,33.1343,33.1106,33.1185,640597.0
2017-07-17 09:30:00,42.03,42.04,42.0,42.03,359070.0,33.0792,33.087,33.0556,33.0792,359070.0
2017-07-17 09:40:00,42.02,42.06,42.01,42.05,621110.0,33.0713,33.1028,33.0634,33.0949,621110.0
2017-07-17 09:50:00,42.05,42.06,42.02,42.05,1116702.0,33.0949,33.1028,33.0713,33.0949,1116702.0
2017-07-17 10:00:00,42.05,42.07,42.03,42.06,306874.0,33.0949,33.1106,33.0792,33.1028,306874.0
2017-07-17 10:10:00,42.07,42.08,42.06,42.07,186476.0,33.1106,33.1185,33.1028,33.1106,186476.0
2017-07-17 10:20:00,42.06,42.08,42.05,42.05,174097.0,33.1028,33.1185,33.0949,33.0949,174097.0
2017-07-17 10:30:00,42.06,42.08,42.04,42.07,148992.0,33.1028,33.1185,33.087,33.1106,148992.0
2017-07-17 10:40:00,42.07,42.08,42.05,42.06,88596.0,33.1106,33.1185,33.0949,33.1028,88596.0
2017-07-17 10:50:00,42.06,42.06,42.03,42.06,54449.0,33.1028,33.1028,33.0792,33.1028,54449.0
2017-07-17 11:00:00,42.06,42.06,42.04,42.05,34912.0,33.1028,33.1028,33.087,33.0949,34912.0
2017-07-17 11:10:00,42.05,42.06,42.04,42.05,49081.0,33.0949,33.1028,33.087,33.0949,49081.0
2017-07-17 11:20:00,42.04,42.06,42.04,42.05,79585.0,33.087,33.1028,33.087,33.0949,79585.0
2017-07-17 11:30:00,42.05,42.05,41.99,42.0,66791.0,33.0949,33.0949,33.0477,33.0556,66791.0
2017-07-17 11:40:00,42.0,42.02,41.99,42.02,50239.0,33.0556,33.0713,33.0477,33.0713,50239.0
2017-07-17 11:50:00,42.01,42.02,42.0,42.02,40328.0,33.0634,33.0713,33.0556,33.0713,40328.0
2017-07-17 12:00:00,42.02,42.04,42.01,42.04,75472.0,33.0713,33.087,33.0634,33.087,75472.0
2017-07-17 12:10:00,42.04,42.05,42.03,42.05,40588.0,33.087,33.0949,33.0792,33.0949,40588.0
2017-07-17 12:20:00,42.05,42.05,42.02,42.04,47359.0,33.0949,33.0949,33.0713,33.087,47359.0
2017-07-17 12:30:00,42.04,42.05,42.03,42.05,45849.0,33.087,33.0949,33.0792,33.0949,45849.0
2017-07-17 12:40:00,42.05,42.05,42.03,42.04,61172.0,33.0949,33.0949,33.0792,33.087,61172.0
2017-07-17 12:50:00,42.04,42.05,42.03,42.05,80466.0,33.087,33.0949,33.0792,33.0949,80466.0
2017-07-17 13:00:00,42.05,42.06,42.04,42.05,49632.0,33.0949,33.1028,33.087,33.0949,49632.0
2017-07-17 13:10:00,42.05,42.06,42.04,42.04,35998.0,33.0949,33.1028,33.087,33.087,35998.0
2017-07-17 13:20:00,42.05,42.05,42.03,42.04,42058.0,33.0949,33.0949,33.0792,33.087,42058.0
2017-07-17 13:30:00,42.04,42.04,42.03,42.04,49665.0,33.087,33.087,33.0792,33.087,49665.0
2017-07-17 13:40:00,42.04,42.04,42.03,42.03,44258.0,33.087,33.087,33.0792,33.0792,44258.0
2017-07-17 13:50:00,42.04,42.04,42.02,42.02,109011.0,33.087,33.087,33.0713,33.0713,109011.0
2017-07-17 14:00:00,42.02,42.03,42.01,42.02,46550.0,33.0713,33.0792,33.0634,33.0713,46550.0
2017-07-17 14:10:00,42.02,42.02,42.0,42.0,69121.0,33.0713,33.0713,33.0556,33.0556,69121.0
2017-07-17 14:20:00,42.01,42.01,42.0,42.01,153203.0,33.0634,33.0634,33.0556,33.0634,153203.0
2017-07-17 14:30:00,42.01,42.02,42.0,42.01,124321.0,33.0634,33.0713,33.0556,33.0634,124321.0
2017-07-17 14:40:00,42.01,42.01,42.0,42.0,82817.0,33.0634,33.0634,33.0556,33.0556,82817.0
2017-07-17 14:50:00,42.01,42.01,41.99,42.0,50470.0,33.0634,33.0634,33.0477,33.0556,50470.0
2017-07-17 15:00:00,42.0,42.0,41.98,41.98,114376.0,33.0556,33.0556,33.0398,33.0398,114376.0
2017-07-17 15:10:00,41.98,41.99,41.98,41.98,151072.0,33.0398,33.0477,33.0398,33.0398,151072.0
2017-07-17 15:20:00,41.98,41.99,41.97,41.98,113067.0,33.0398,33.0477,33.0319,33.0398,113067.0
2017-07-17 15:30:00,41.98,42.0,41.97,42.0,109173.0,33.0398,33.0556,33.0319,33.0556,109173.0
2017-07-17 15:40:00,41.99,42.01,41.99,41.99,139533.0,33.0477,33.0634,33.0477,33.0477,139533.0
2017-07-17 15:50:00,42.0,42.0,41.99,42.0,153640.0,33.0556,33.0556,33.0477,33.0556,153640.0
2017-07-18 09:30:00,42.03,42.04,41.98,42.01,159467.0,33.0792,33.087,33.0398,33.0634,159467.0
2017-07-18 09:40:00,42.0,42.05,42.0,42.04,212381.0,33.0556,33.0949,33.0556,33.087,212381.0
2017-07-18 09:50:00,42.04,42.05,42.03,42.04,66701.0,33.087,33.0949,33.0792,33.087,66701.0
2017-07-18 10:00:00,42.04,42.04,42.0,42.02,139517.0,33.087,33.087,33.0556,33.0713,139517.0
2017-07-18 10:10:00,42.01,42.06,42.01,42.04,321895.0,33.0634,33.1028,33.0634,33.087,321895.0
2017-07-18 10:20:00,42.04,42.06,42.03,42.03,179445.0,33.087,33.1028,33.0792,33.0792,179445.0
2017-07-18 10:30:00,42.03,42.04,42.01,42.02,191915.0,33.0792,33.087,33.0634,33.0713,191915.0
2017-07-18 10:40:00,42.02,42.02,41.97,41.97,159039.0,33.0713,33.0713,33.0319,33.0319,159039.0
2017-07-18 10:50:00,41.98,42.04,41.97,42.03,214936.0,33.0398,33.087,33.0319,33.0792,214936.0
2017-07-18 11:00:00,42.03,42.04,42.01,42.02,63579.0,33.0792,33.087,33.0634,33.0713,63579.0
2017-07-18 11:10:00,42.01,42.02,42.0,42.0,118916.0,33.0634,33.0713,33.0556,33.0556,118916.0
2017-07-18 11:20:00,42.0,42.04,42.0,42.02,186102.0,33.0556,33.087,33.0556,33.0713,186102.0
2017-07-18 11:30:00,42.02,42.04,42.01,42.03,145882.0,33.0713,33.087,33.0634,33.0792,145882.0
2017-07-18 11:40:00,42.03,42.05,42.02,42.04,41090.0,33.0792,33.0949,33.0713,33.087,41090.0
2017-07-18 11:50:00,42.03,42.05,42.03,42.04,195698.0,33.0792,33.0949,33.0792,33.087,195698.0
2017-07-18 12:00:00,42.05,42.06,42.04,42.05,90772.0,33.0949,33.1028,33.087,33.0949,90772.0
2017-07-18 12:10:00,42.06,42.06,42.04,42.05,150498.0,33.1028,33.1028,33.087,33.0949,150498.0
2017-07-18 12:20:00,42.05,42.06,42.03,42.03,53785.0,33.0949,33.1028,33.0792,33.0792,53785.0
2017-07-18 12:30:00,42.04,42.04,42.01,42.02,69282.0,33.087,33.087,33.0634,33.0713,69282.0
2017-07-18 12:40:00,42.02,42.02,42.0,42.01,57735.0,33.0713,33.0713,33.0556,33.0634,57735.0
2017-07-18 12:50:00,42.0,42.01,41.99,42.0,42199.0,33.0556,33.0634,33.0477,33.0556,42199.0
2017-07-18 13:00:00,42.0,42.01,41.98,42.01,115725.0,33.0556,33.0634,33.0398,33.0634,115725.0
2017-07-18 13:10:00,42.0,42.02,42.0,42.02,42008.0,33.0556,33.0713,33.0556,33.0713,42008.0
2017-07-18 13:20:00,42.01,42.02,42.0,42.0,76314.0,33.0634,33.0713,33.0556,33.0556,76314.0
2017-07-18 13:30:00,42.0,42.01,41.99,42.01,73486.0,33.0556,33.0634,33.0477,33.0634,73486.0
2017-07-18 13:40:00,42.01,42.03,42.0,42.02,102510.0,33.0634,33.0792,33.0556,33.0713,102510.0
2017-07-18 13:50:00,42.02,42.04,42.02,42.04,85226.0,33.0713,33.087,33.0713,33.087,85226.0
2017-07-18 14:00:00,42.03,42.04,42.03,42.04,42886.0,33.0792,33.087,33.0792,33.087,42886.0
2017-07-18 14:10:00,42.03,42.05,42.03,42.04,82023.0,33.0792,33.0949,33.0792,33.087,82023.0
2017-07-18 14:20:00,42.05,42.05,42.03,42.03,73567.0,33.0949,33.0949,33.0792,33.0792,73567.0
2017-07-18 14:30:00,42.04,42.05,42.03,42.05,175806.0,33.087,33.0949,33.0792,33.0949,175806.0
2017-07-18 14:40:00,42.05,42.05,42.03,42.04,104953.0,33.0949,33.0949,33.0792,33.087,104953.0
2017-07-18 14:50:00,42.04,42.05,42.03,42.05,217114.0,33.087,33.0949,33.0792,33.0949,217114.0
2017-07-18 15:00:00,42.05,42.06,42.05,42.05,81262.0,33.0949,33.1028,33.0949,33.0949,81262.0
2017-07-18 15:10:00,42.06,42.06,42.04,42.05,92951.0,33.1028,33.1028,33.087,33.0949,92951.0
2017-07-18 15:20:00,42.05,42.06,42.04,42.06,113667.0,33.0949,33.1028,33.087,33.1028,113667.0
2017-07-18 15:30:00,42.05,42.06,42.04,42.05,143538.0,33.0949,33.1028,33.087,33.0949,143538.0
2017-07-18 15:40:00,42.06,42.06,42.04,42.05,162038.0,33.1028,33.1028,33.087,33.0949,162038.0
2017-07-18 15:50:00,42.05,42.08,42.04,42.08,361584.0,33.0949,33.1185,33.087,33.1185,361584.0
2017-07-19 09:30:00,42.18,42.22,42.15,42.2,180515.0,33.1972,33.2287,33.1736,33.213,180515.0
2017-07-19 09:40:00,42.21,42.21,42.2,42.2,63329.0,33.2208,33.2208,33.213,33.213,63329.0
2017-07-19 09:50:00,42.2,42.23,42.19,42.22,69886.0,33.213,33.2366,33.2051,33.2287,69886.0
2017-07-19 10:00:00,42.23,42.24,42.22,42.23,154171.0,33.2366,33.2444,33.2287,33.2366,154171.0
2017-07-19 10:10:00,42.22,42.22,42.19,42.2,86670.0,33.2287,33.2287,33.2051,33.213,86670.0
2017-07-19 10:20:00,42.19,42.22,42.18,42.21,266825.0,33.2051,33.2287,33.1972,33.2208,266825.0
2017-07-19 10:30:00,42.21,42.23,42.18,42.2,396767.0,33.2208,33.2366,33.1972,33.213,396767.0
2017-07-19 10:40:00,42.2,42.21,42.18,42.21,260734.0,33.213,33.2208,33.1972,33.2208,260734.0
2017-07-19 10:50:00,42.2,42.22,42.19,42.22,284238.0,33.213,33.2287,33.2051,33.2287,284238.0
2017-07-19 11:00:00,42.22,42.24,42.21,42.23,106131.0,33.2287,33.2444,33.2208,33.2366,106131.0
2017-07-19 11:10:00,42.23,42.26,42.22,42.25,91460.0,33.2366,33.2602,33.2287,33.2523,91460.0
2017-07-19 11:20:00,42.24,42.25,42.2,42.2,138299.0,33.2444,33.2523,33.213,33.213,138299.0
2017-07-19 11:30:00,42.2,42.24,42.2,42.23,54149.0,33.213,33.2444,33.213,33.2366,54149.0
2017-07-19 11:40:00,42.23,42.24,42.21,42.22,167766.0,33.2366,33.2444,33.2208,33.2287,167766.0
2017-07-19 11:50:00,42.21,42.23,42.21,42.22,86214.0,33.2208,33.2366,33.2208,33.2287,86214.0
2017-07-19 12:00:00,42.23,42.24,42.22,42.23,43453.0,33.2366,33.2444,33.2287,33.2366,43453.0
2017-07-19 12:10:00,42.23,42.25,42.22,42.24,86094.0,33.2366,33.2523,33.2287,33.2444,86094.0
2017-07-19 12:20:00,42.25,42.25,42.23,42.23,221863.0,33.2523,33.2523,33.2366,33.2366,221863.0
2017-07-19 12:30:00,42.24,42.25,42.23,42.24,50135.0,33.2444,33.2523,33.2366,33.2444,50135.0
2017-07-19 12:40:00,42.25,42.25,42.23,42.23,30168.0,33.2523,33.2523,33.2366,33.2366,30168.0
2017-07-19 12:50:00,42.23,42.25,42.23,42.25,36279.0,33.2366,33.2523,33.2366,33.2523,36279.0
2017-07-19 13:00:00,42.24,42.26,42.24,42.25,65217.0,33.2444,33.2602,33.2444,33.2523,65217.0
2017-07-19 13:10:00,42.24,42.27,42.24,42.27,45549.0,33.2444,33.2681,33.2444,33.2681,45549.0
2017-07-19 13:20:00,42.27,42.28,42.26,42.27,82700.0,33.2681,33.2759,33.2602,33.2681,82700.0
2017-07-19 13:30:00,42.27,42.28,42.26,42.27,91900.0,33.2681,33.2759,33.2602,33.2681,91900.0
2017-07-19 13:40:00,42.27,42.29,42.26,42.29,65806.0,33.2681,33.2838,33.2602,33.2838,65806.0
2017-07-19 13:50:00,42.28,42.29,42.27,42.28,111855.0,33.2759,33.2838,33.2681,33.2759,111855.0
2017-07-19 14:00:00,42.27,42.28,42.25,42.27,95685.0,33.2681,33.2759,33.2523,33.2681,95685.0
2017-07-19 14:10:00,42.27,42.28,42.26,42.27,84535.0,33.2681,33.2759,33.2602,33.2681,84535.0
2017-07-19 14:20:00,42.26,42.28,42.26,42.27,156350.0,33.2602,33.2759,33.2602,33.2681,156350.0
2017-07-19 14:30:00,42.28,42.29,42.27,42.27,116414.0,33.2759,33.2838,33.2681,33.2681,116414.0
2017-07-19 14:40:00,42.27,42.28,42.27,42.27,90006.0,33.2681,33.2759,33.2681,33.2681,90006.0
2017-07-19 14:50:00,42.28,42.28,42.27,42.28,49834.0,33.2759,33.2759,33.2681,33.2759,49834.0
2017-07-19 15:00:00,42.28,42.28,42.26,42.26,126563.0,33.2759,33.2759,33.2602,33.2602,126563.0
2017-07-19 15:10:00,42.27,42.28,42.26,42.27,79852.0,33.2681,33.2759,33.2602,33.2681,79852.0
2017-07-19 15:20:00,42.28,42.29,42.27,42.29,83677.0,33.2759,33.2838,33.2681,33.2838,83677.0
2017-07-19 15:30:00,42.29,42.29,42.27,42.27,134944.0,33.2838,33.2838,33.2681,33.2681,134944.0
2017-07-19 15:40:00,42.27,42.28,42.27,42.27,157496.0,33.2681,33.2759,33.2681,33.2681,157496.0
2017-07-19 15:50:00,42.27,42.28,42.26,42.28,448813.0,33.2681,33.2759,33.2602,33.2759,448813.0
2017-07-20 09:30:00,42.39,42.43,42.36,42.37,255020.0,33.3625,33.394,33.3389,33.3468,255020.0
2017-07-20 09:40:00,42.37,42.38,42.35,42.35,117477.0,33.3468,33.3546,33.331,33.331,117477.0
2017-07-20 09:50:00,42.36,42.39,42.35,42.38,133829.0,33.3389,33.3625,33.331,33.3546,133829.0
2017-07-20 10:00:00,42.38,42.4,42.37,42.4,198482.0,33.3546,33.3704,33.3468,33.3704,198482.0
2017-07-20 10:10:00,42.4,42.4,42.36,42.38,372338.0,33.3704,33.3704,33.3389,33.3546,372338.0
2017-07-20 10:20:00,42.39,42.4,42.34,42.35,160863.0,33.3625,33.3704,33.3231,33.331,160863.0
2017-07-20 10:30:00,42.35,42.4,42.33,42.33,249698.0,33.331,33.3704,33.3153,33.3153,249698.0
2017-07-20 10:40:00,42.34,42.43,42.32,42.41,263881.0,33.3231,33.394,33.3074,33.3782,263881.0
2017-07-20 10:50:00,42.41,42.43,42.38,42.42,309477.0,33.3782,33.394,33.3546,33.3861,309477.0
2017-07-20 11:00:00,42.43,42.43,42.4,42.41,138880.0,33.394,33.394,33.3704,33.3782,138880.0
2017-07-20 11:10:00,42.41,42.44,42.39,42.43,119658.0,33.3782,33.4019,33.3625,33.394,119658.0
2017-07-20 11:20:00,42.42,42.46,42.41,42.46,116650.0,33.3861,33.4176,33.3782,33.4176,116650.0
2017-07-20 11:30:00,42.45,42.46,42.41,42.42,166934.0,33.4097,33.4176,33.3782,33.3861,166934.0
2017-07-20 11:40:00,42.43,42.43,42.41,42.42,190031.0,33.394,33.394,33.3782,33.3861,190031.0
2017-07-20 11:50:00,42.43,42.43,42.39,42.4,107863.0,33.394,33.394,33.3625,33.3704,107863.0
2017-07-20 12:00:00,42.4,42.43,42.39,42.42,93062.0,33.3704,33.394,33.3625,33.3861,93062.0
2017-07-20 12:10:00,42.43,42.44,42.42,42.43,70747.0,33.394,33.4019,33.3861,33.394,70747.0
2017-07-20 12:20:00,42.43,42.47,42.43,42.46,54776.0,33.394,33.4255,33.394,33.4176,54776.0
2017-07-20 12:30:00,42.46,42.46,42.43,42.44,60763.0,33.4176,33.4176,33.394,33.4019,60763.0
2017-07-20 12:40:00,42.44,42.46,42.43,42.45,44929.0,33.4019,33.4176,33.394,33.4097,44929.0
2017-07-20 12:50:00,42.45,42.47,42.45,42.46,74797.0,33.4097,33.4255,33.4097,33.4176,74797.0
2017-07-20 13:00:00,42.46,42.47,42.44,42.45,46029.0,33.4176,33.4255,33.4019,33.4097,46029.0
2017-07-20 13:10:00,42.45,42.46,42.44,42.46,78805.0,33.4097,33.4176,33.4019,33.4176,78805.0
2017-07-20 13:20:00,42.45,42.47,42.45,42.46,186592.0,33.4097,33.4255,33.4097,33.4176,186592.0
2017-07-20 13:30:00,42.47,42.48,42.46,42.48,92532.0,33.4255,33.4333,33.4176,33.4333,92532.0
2017-07-20 13:40:00,42.47,42.48,42.46,42.46,97823.0,33.4255,33.4333,33.4176,33.4176,97823.0
2017-07-20 13:50:00,42.46,42.47,42.45,42.47,51155.0,33.4176,33.4255,33.4097,33.4255,51155.0
2017-07-20 14:00:00,42.46,42.47,42.45,42.45,74171.0,33.4176,33.4255,33.4097,33.4097,74171.0
2017-07-20 14:10:00,42.46,42.47,42.45,42.46,72767.0,33.4176,33.4255,33.4097,33.4176,72767.0
2017-07-20 14:20:00,42.46,42.47,42.45,42.46,171904.0,33.4176,33.4255,33.4097,33.4176,171904.0
2017-07-20 14:30:00,42.46,42.46,42.42,42.43,84887.0,33.4176,33.4176,33.3861,33.394,84887.0
2017-07-20 14:40:00,42.43,42.44,42.42,42.43,77542.0,33.394,33.4019,33.3861,33.394,77542.0
2017-07-20 14:50:00,42.44,42.45,42.43,42.45,68993.0,33.4019,33.4097,33.394,33.4097,68993.0
2017-07-20 15:00:00,42.45,42.46,42.44,42.45,36571.0,33.4097,33.4176,33.4019,33.4097,36571.0
2017-07-20 15:10:00,42.45,42.46,42.44,42.45,101227.0,33.4097,33.4176,33.4019,33.4097,101227.0
2017-07-20 15:20:00,42.45,42.46,42.44,42.46,109699.0,33.4097,33.4176,33.4019,33.4176,109699.0
2017-07-20 15:30:00,42.45,42.46,42.43,42.44,76562.0,33.4097,33.4176,33.394,33.4019,76562.0
2017-07-20 15:40:00,42.44,42.44,42.42,42.42,259032.0,33.4019,33.4019,33.3861,33.3861,259032.0
2017-07-20 15:50:00,42.43,42.44,42.41,42.44,287874.0,33.394,33.4019,33.3782,33.4019,287874.0
2017-07-21 09:30:00,42.27,42.28,42.22,42.23,285141.0,33.2681,33.2759,33.2287,33.2366,285141.0
2017-07-21 09:40:00,42.23,42.24,42.2,42.2,158910.0,33.2366,33.2444,33.213,33.213,158910.0
2017-07-21 09:50:00,42.2,42.2,42.16,42.16,112619.0,33.213,33.213,33.1815,33.1815,112619.0
2017-07-21 10:00:00,42.15,42.16,42.12,42.16,261276.0,33.1736,33.1815,33.15,33.1815,261276.0
2017-07-21 10:10:00,42.16,42.19,42.16,42.18,239470.0,33.1815,33.2051,33.1815,33.1972,239470.0
2017-07-21 10:20:00,42.18,42.2,42.16,42.16,115435.0,33.1972,33.213,33.1815,33.1815,115435.0
2017-07-21 10:30:00,42.16,42.18,42.15,42.16,99292.0,33.1815,33.1972,33.1736,33.1815,99292.0
2017-07-21 10:40:00,42.16,42.17,42.14,42.17,108410.0,33.1815,33.1894,33.1657,33.1894,108410.0
2017-07-21 10:50:00,42.16,42.18,42.14,42.15,144835.0,33.1815,33.1972,33.1657,33.1736,144835.0
2017-07-21 11:00:00,42.15,42.17,42.13,42.17,150070.0,33.1736,33.1894,33.1579,33.1894,150070.0
2017-07-21 11:10:00,42.16,42.2,42.16,42.2,98081.0,33.1815,33.213,33.1815,33.213,98081.0
2017-07-21 11:20:00,42.19,42.2,42.16,42.19,109228.0,33.2051,33.213,33.1815,33.2051,109228.0
2017-07-21 11:30:00,42.19,42.21,42.16,42.19,188844.0,33.2051,33.2208,33.1815,33.2051,188844.0
2017-07-21 11:40:00,42.19,42.21,42.18,42.19,142261.0,33.2051,33.2208,33.1972,33.2051,142261.0
2017-07-21 11:50:00,42.18,42.2,42.18,42.2,152476.0,33.1972,33.213,33.1972,33.213,152476.0
2017-07-21 12:00:00,42.2,42.22,42.19,42.22,68630.0,33.213,33.2287,33.2051,33.2287,68630.0
2017-07-21 12:10:00,42.21,42.22,42.2,42.22,47130.0,33.2208,33.2287,33.213,33.2287,47130.0
2017-07-21 12:20:00,42.21,42.22,42.2,42.21,61377.0,33.2208,33.2287,33.213,33.2208,61377.0
2017-07-21 12:30:00,42.2,42.22,42.2,42.22,51403.0,33.213,33.2287,33.213,33.2287,51403.0
2017-07-21 12:40:00,42.22,42.24,42.21,42.24,59130.0,33.2287,33.2444,33.2208,33.2444,59130.0
2017-07-21 12:50:00,42.24,42.25,42.22,42.23,79904.0,33.2444,33.2523,33.2287,33.2366,79904.0
2017-07-21 13:00:00,42.24,42.27,42.23,42.27,55563.0,33.2444,33.2681,33.2366,33.2681,55563.0
2017-07-21 13:10:00,42.26,42.28,42.26,42.27,55538.0,33.2602,33.2759,33.2602,33.2681,55538.0
2017-07-21 13:20:00,42.27,42.29,42.26,42.27,67493.0,33.2681,33.2838,33.2602,33.2681,67493.0
2017-07-21 13:30:00,42.27,42.27,42.25,42.27,122488.0,33.2681,33.2681,33.2523,33.2681,122488.0
2017-07-21 13:40:00,42.27,42.27,42.25,42.26,55880.0,33.2681,33.2681,33.2523,33.2602,55880.0
2017-07-21 13:50:00,42.25,42.26,42.24,42.26,42170.0,33.2523,33.2602,33.2444,33.2602,42170.0
2017-07-21 14:00:00,42.26,42.27,42.25,42.26,59739.0,33.2602,33.2681,33.2523,33.2602,59739.0
2017-07-21 14:10:00,42.26,42.26,42.24,42.26,147247.0,33.2602,33.2602,33.2444,33.2602,147247.0
2017-07-21 14:20:00,42.26,42.28,42.26,42.27,83079.0,33.2602,33.2759,33.2602,33.2681,83079.0
2017-07-21 14:30:00,42.28,42.28,42.27,42.28,65663.0,33.2759,33.2759,33.2681,33.2759,65663.0
2017-07-21 14:40:00,42.28,42.29,42.27,42.29,115267.0,33.2759,33.2838,33.2681,33.2838,115267.0
2017-07-21 14:50:00,42.28,42.29,42.27,42.28,92944.0,33.2759,33.2838,33.2681,33.2759,92944.0
2017-07-21 15:00:00,42.27,42.29,42.27,42.27,114934.0,33.2681,33.2838,33.2681,33.2681,114934.0
2017-07-21 15:10:00,42.28,42.28,42.26,42.26,143907.0,33.2759,33.2759,33.2602,33.2602,143907.0
2017-07-21 15:20:00,42.27,42.27,42.26,42.26,91195.0,33.2681,33.2681,33.2602,33.2602,91195.0
2017-07-21 15:30:00,42.27,42.28,42.26,42.27,105489.0,33.2681,33.2759,33.2602,33.2681,105489.0
2017-07-21 15:40:00,42.27,42.3,42.27,42.3,250344.0,33.2681,33.2917,33.2681,33.2917,250344.0
2017-07-21 15:50:00,42.3,42.31,42.29,42.31,266791.0,33.2917,33.2995,33.2838,33.2995,266791.0
2017-07-24 09:30:00,42.19,42.19,42.13,42.13,262583.0,33.2051,33.2051,33.1579,33.1579,262583.0
2017-07-24 09:40:00,42.13,42.15,42.11,42.14,1664285.0,33.1579,33.1736,33.1421,33.1657,1664285.0
2017-07-24 09:50:00,42.15,42.18,42.14,42.15,521865.0,33.1736,33.1972,33.1657,33.1736,521865.0
2017-07-24 10:00:00,42.16,42.17,42.15,42.16,503876.0,33.1815,33.1894,33.1736,33.1815,503876.0
2017-07-24 10:10:00,42.16,42.17,42.14,42.16,145113.0,33.1815,33.1894,33.1657,33.1815,145113.0
2017-07-24 10:20:00,42.16,42.17,42.13,42.14,106986.0,33.1815,33.1894,33.1579,33.1657,106986.0
2017-07-24 10:30:00,42.13,42.15,42.11,42.14,58943.0,33.1579,33.1736,33.1421,33.1657,58943.0
2017-07-24 10:40:00,42.14,42.16,42.13,42.14,222370.0,33.1657,33.1815,33.1579,33.1657,222370.0
2017-07-24 10:50:00,42.15,42.15,42.12,42.13,63513.0,33.1736,33.1736,33.15,33.1579,63513.0
2017-07-24 11:00:00,42.14,42.14,42.11,42.12,83202.0,33.1657,33.1657,33.1421,33.15,83202.0
2017-07-24 11:10:00,42.13,42.13,42.09,42.11,79331.0,33.1579,33.1579,33.1264,33.1421,79331.0
2017-07-24 11:20:00,42.11,42.11,42.06,42.07,151586.0,33.1421,33.1421,33.1028,33.1106,151586.0
2017-07-24 11:30:00,42.07,42.13,42.07,42.13,80739.0,33.1106,33.1579,33.1106,33.1579,80739.0
2017-07-24 11:40:00,42.13,42.14,42.11,42.14,260388.0,33.1579,33.1657,33.1421,33.1657,260388.0
2017-07-24 11:50:00,42.14,42.17,42.13,42.16,205192.0,33.1657,33.1894,33.1579,33.1815,205192.0
2017-07-24 12:00:00,42.16,42.17,42.14,42.15,77688.0,33.1815,33.1894,33.1657,33.1736,77688.0
2017-07-24 12:10:00,42.14,42.15,42.13,42.15,85621.0,33.1657,33.1736,33.1579,33.1736,85621.0
2017-07-24 12:20:00,42.15,42.16,42.14,42.16,48936.0,33.1736,33.1815,33.1657,33.1815,48936.0
2017-07-24 12:30:00,42.15,42.16,42.15,42.16,55822.0,33.1736,33.1815,33.1736,33.1815,55822.0
2017-07-24 12:40:00,42.16,42.17,42.15,42.16,130495.0,33.1815,33.1894,33.1736,33.1815,130495.0
2017-07-24 12:50:00,42.16,42.17,42.15,42.17,231776.0,33.1815,33.1894,33.1736,33.1894,231776.0
2017-07-24 13:00:00,42.16,42.17,42.16,42.16,244175.0,33.1815,33.1894,33.1815,33.1815,244175.0
2017-07-24 13:10:00,42.16,42.18,42.15,42.16,56150.0,33.1815,33.1972,33.1736,33.1815,56150.0
2017-07-24 13:20:00,42.16,42.18,42.15,42.17,4905087.0,33.1815,33.1972,33.1736,33.1894,4905087.0
2017-07-24 13:30:00,42.16,42.18,42.16,42.18,41057.0,33.1815,33.1972,33.1815,33.1972,41057.0
2017-07-24 13:40:00,42.18,42.19,42.17,42.19,84123.0,33.1972,33.2051,33.1894,33.2051,84123.0
2017-07-24 13:50:00,42.19,42.19,42.17,42.18,155825.0,33.2051,33.2051,33.1894,33.1972,155825.0
2017-07-24 14:00:00,42.18,42.2,42.18,42.2,80213.0,33.1972,33.213,33.1972,33.213,80213.0
2017-07-24 14:10:00,42.2,42.2,42.19,42.19,160438.0,33.213,33.213,33.2051,33.2051,160438.0
2017-07-24 14:20:00,42.2,42.2,42.19,42.2,123474.0,33.213,33.213,33.2051,33.213,123474.0
2017-07-24 14:30:00,42.2,42.2,42.19,42.2,26775.0,33.213,33.213,33.2051,33.213,26775.0
2017-07-24 14:40:00,42.2,42.21,42.19,42.21,100439.0,33.213,33.2208,33.2051,33.2208,100439.0
2017-07-24 14:50:00,42.21,42.23,42.21,42.22,273690.0,33.2208,33.2366,33.2208,33.2287,273690.0
2017-07-24 15:00:00,42.22,42.23,42.22,42.22,148491.0,33.2287,33.2366,33.2287,33.2287,148491.0
2017-07-24 15:10:00,42.23,42.23,42.21,42.22,440569.0,33.2366,33.2366,33.2208,33.2287,440569.0
2017-07-24 15:20:00,42.23,42.25,42.22,42.25,269730.0,33.2366,33.2523,33.2287,33.2523,269730.0
2017-07-24 15:30:00,42.25,42.25,42.24,42.24,202140.0,33.2523,33.2523,33.2444,33.2444,202140.0
2017-07-24 15:40:00,42.25,42.25,42.23,42.23,419289.0,33.2523,33.2523,33.2366,33.2366,419289.0
2017-07-24 15:50:00,42.23,42.24,42.22,42.23,720814.0,33.2366,33.2444,33.2287,33.2366,720814.0
2017-07-25 09:30:00,42.42,42.44,42.39,42.42,300697.0,33.3861,33.4019,33.3625,33.3861,300697.0
2017-07-25 09:40:00,42.41,42.43,42.4,42.41,125584.0,33.3782,33.394,33.3704,33.3782,125584.0
2017-07-25 09:50:00,42.41,42.42,42.39,42.41,143947.0,33.3782,33.3861,33.3625,33.3782,143947.0
2017-07-25 10:00:00,42.41,42.41,42.36,42.37,206510.0,33.3782,33.3782,33.3389,33.3468,206510.0
2017-07-25 10:10:00,42.36,42.38,42.35,42.38,144876.0,33.3389,33.3546,33.331,33.3546,144876.0
2017-07-25 10:20:00,42.38,42.38,42.35,42.37,62495.0,33.3546,33.3546,33.331,33.3468,62495.0
2017-07-25 10:30:00,42.37,42.38,42.36,42.38,65951.0,33.3468,33.3546,33.3389,33.3546,65951.0
2017-07-25 10:40:00,42.38,42.38,42.34,42.35,75258.0,33.3546,33.3546,33.3231,33.331,75258.0
2017-07-25 10:50:00,42.35,42.36,42.32,42.34,134162.0,33.331,33.3389,33.3074,33.3231,134162.0
2017-07-25 11:00:00,42.34,42.35,42.32,42.34,476813.0,33.3231,33.331,33.3074,33.3231,476813.0
2017-07-25 11:10:00,42.34,42.35,42.32,42.33,88803.0,33.3231,33.331,33.3074,33.3153,88803.0
2017-07-25 11:20:00,42.34,42.34,42.31,42.32,130402.0,33.3231,33.3231,33.2995,33.3074,130402.0
2017-07-25 11:30:00,42.31,42.32,42.29,42.31,273665.0,33.2995,33.3074,33.2838,33.2995,273665.0
2017-07-25 11:40:00,42.32,42.32,42.31,42.32,112218.0,33.3074,33.3074,33.2995,33.3074,112218.0
2017-07-25 11:50:00,42.31,42.33,42.31,42.32,175298.0,33.2995,33.3153,33.2995,33.3074,175298.0
2017-07-25 12:00:00,42.32,42.33,42.3,42.32,106259.0,33.3074,33.3153,33.2917,33.3074,106259.0
2017-07-25 12:10:00,42.32,42.32,42.29,42.3,93955.0,33.3074,33.3074,33.2838,33.2917,93955.0
2017-07-25 12:20:00,42.3,42.31,42.29,42.3,81730.0,33.2917,33.2995,33.2838,33.2917,81730.0
2017-07-25 12:30:00,42.31,42.32,42.3,42.31,85642.0,33.2995,33.3074,33.2917,33.2995,85642.0
2017-07-25 12:40:00,42.3,42.33,42.3,42.32,94802.0,33.2917,33.3153,33.2917,33.3074,94802.0
2017-07-25 12:50:00,42.32,42.33,42.31,42.33,49244.0,33.3074,33.3153,33.2995,33.3153,49244.0
2017-07-25 13:00:00,42.33,42.33,42.32,42.33,121275.0,33.3153,33.3153,33.3074,33.3153,121275.0
2017-07-25 13:10:00,42.33,42.33,42.32,42.33,94606.0,33.3153,33.3153,33.3074,33.3153,94606.0
2017-07-25 13:20:00,42.33,42.33,42.31,42.33,79157.0,33.3153,33.3153,33.2995,33.3153,79157.0
2017-07-25 13:30:00,42.33,42.33,42.31,42.33,117234.0,33.3153,33.3153,33.2995,33.3153,117234.0
2017-07-25 13:40:00,42.33,42.33,42.32,42.32,121540.0,33.3153,33.3153,33.3074,33.3074,121540.0
2017-07-25 13:50:00,42.33,42.34,42.32,42.33,131089.0,33.3153,33.3231,33.3074,33.3153,131089.0
2017-07-25 14:00:00,42.33,42.34,42.32,42.32,187397.0,33.3153,33.3231,33.3074,33.3074,187397.0
2017-07-25 14:10:00,42.32,42.33,42.31,42.32,122131.0,33.3074,33.3153,33.2995,33.3074,122131.0
2017-07-25 14:20:00,42.32,42.33,42.29,42.3,271384.0,33.3074,33.3153,33.2838,33.2917,271384.0
2017-07-25 14:30:00,42.3,42.3,42.28,42.3,99077.0,33.2917,33.2917,33.2759,33.2917,99077.0
2017-07-25 14:40:00,42.29,42.3,42.28,42.29,196911.0,33.2838,33.2917,33.2759,33.2838,196911.0
2017-07-25 14:50:00,42.28,42.31,42.28,42.3,163383.0,33.2759,33.2995,33.2759,33.2917,163383.0
2017-07-25 15:00:00,42.31,42.32,42.3,42.32,110078.0,33.2995,33.3074,33.2917,33.3074,110078.0
2017-07-25 15:10:00,42.32,42.32,42.3,42.3,274374.0,33.3074,33.3074,33.2917,33.2917,274374.0
2017-07-25 15:20:00,42.3,42.31,42.29,42.3,128268.0,33.2917,33.2995,33.2838,33.2917,128268.0
2017-07-25 15:30:00,42.29,42.3,42.28,42.29,209727.0,33.2838,33.2917,33.2759,33.2838,209727.0
2017-07-25 15:40:00,42.29,42.3,42.28,42.3,198984.0,33.2838,33.2917,33.2759,33.2917,198984.0
2017-07-25 15:50:00,42.3,42.3,42.27,42.29,437094.0,33.2917,33.2917,33.2681,33.2838,437094.0
2017-07-26 09:30:00,42.37,42.38,42.32,42.33,270147.0,33.3468,33.3546,33.3074,33.3153,270147.0
2017-07-26 09:40:00,42.32,42.33,42.3,42.33,91237.0,33.3074,33.3153,33.2917,33.3153,91237.0
2017-07-26 09:50:00,42.34,42.34,42.32,42.33,90033.0,33.3231,33.3231,33.3074,33.3153,90033.0
2017-07-26 10:00:00,42.32,42.34,42.32,42.34,438611.0,33.3074,33.3231,33.3074,33.3231,438611.0
2017-07-26 10:10:00,42.33,42.35,42.33,42.34,113593.0,33.3153,33.331,33.3153,33.3231,113593.0
2017-07-26 10:20:00,42.35,42.35,42.31,42.31,109574.0,33.331,33.331,33.2995,33.2995,109574.0
2017-07-26 10:30:00,42.32,42.36,42.32,42.35,91403.0,33.3074,33.3389,33.3074,33.331,91403.0
2017-07-26 10:40:00,42.35,42.36,42.33,42.34,186041.0,33.331,33.3389,33.3153,33.3231,186041.0
2017-07-26 10:50:00,42.34,42.34,42.32,42.32,54331.0,33.3231,33.3231,33.3074,33.3074,54331.0
2017-07-26 11:00:00,42.32,42.34,42.32,42.33,115090.0,33.3074,33.3231,33.3074,33.3153,115090.0
2017-07-26 11:10:00,42.33,42.35,42.31,42.35,86925.0,33.3153,33.331,33.2995,33.331,86925.0
2017-07-26 11:20:00,42.34,42.35,42.33,42.33,130917.0,33.3231,33.331,33.3153,33.3153,130917.0
2017-07-26 11:30:00,42.33,42.35,42.33,42.33,75878.0,33.3153,33.331,33.3153,33.3153,75878.0
2017-07-26 11:40:00,42.33,42.36,42.33,42.33,48298.0,33.3153,33.3389,33.3153,33.3153,48298.0
2017-07-26 11:50:00,42.34,42.35,42.33,42.34,48915.0,33.3231,33.331,33.3153,33.3231,48915.0
2017-07-26 12:00:00,42.35,42.37,42.34,42.36,143656.0,33.331,33.3468,33.3231,33.3389,143656.0
2017-07-26 12:10:00,42.36,42.36,42.34,42.34,93307.0,33.3389,33.3389,33.3231,33.3231,93307.0
2017-07-26 12:20:00,42.34,42.35,42.34,42.34,45366.0,33.3231,33.331,33.3231,33.3231,45366.0
2017-07-26 12:30:00,42.35,42.35,42.34,42.35,22229.0,33.331,33.331,33.3231,33.331,22229.0
2017-07-26 12:40:00,42.35,42.36,42.34,42.35,53633.0,33.331,33.3389,33.3231,33.331,53633.0
2017-07-26 12:50:00,42.35,42.35,42.34,42.35,55710.0,33.331,33.331,33.3231,33.331,55710.0
2017-07-26 13:00:00,42.34,42.35,42.33,42.35,116007.0,33.3231,33.331,33.3153,33.331,116007.0
2017-07-26 13:10:00,42.34,42.36,42.34,42.36,98985.0,33.3231,33.3389,33.3231,33.3389,98985.0
2017-07-26 13:20:00,42.36,42.37,42.35,42.36,162803.0,33.3389,33.3468,33.331,33.3389,162803.0
2017-07-26 13:30:00,42.36,42.38,42.35,42.36,154889.0,33.3389,33.3546,33.331,33.3389,154889.0
2017-07-26 13:40:00,42.37,42.41,42.36,42.4,116786.0,33.3468,33.3782,33.3389,33.3704,116786.0
2017-07-26 13:50:00,42.4,42.4,42.36,42.39,143011.0,33.3704,33.3704,33.3389,33.3625,143011.0
2017-07-26 14:00:00,42.38,42.5,42.34,42.5,157120.0,33.3546,33.4491,33.3231,33.4491,157120.0
2017-07-26 14:10:00,42.52,42.54,42.49,42.51,217256.0,33.4648,33.4806,33.4412,33.4569,217256.0
2017-07-26 14:20:00,42.51,42.54,42.49,42.54,97106.0,33.4569,33.4806,33.4412,33.4806,97106.0
2017-07-26 14:30:00,42.54,42.54,42.5,42.51,81417.0,33.4806,33.4806,33.4491,33.4569,81417.0
2017-07-26 14:40:00,42.51,42.53,42.5,42.52,126757.0,33.4569,33.4727,33.4491,33.4648,126757.0
2017-07-26 14:50:00,42.52,42.53,42.5,42.51,268688.0,33.4648,33.4727,33.4491,33.4569,268688.0
2017-07-26 15:00:00,42.51,42.59,42.5,42.59,242165.0,33.4569,33.5199,33.4491,33.5199,242165.0
2017-07-26 15:10:00,42.58,42.59,42.55,42.55,80729.0,33.512,33.5199,33.4884,33.4884,80729.0
2017-07-26 15:20:00,42.54,42.55,42.52,42.55,137306.0,33.4806,33.4884,33.4648,33.4884,137306.0
2017-07-26 15:30:00,42.54,42.55,42.52,42.53,104780.0,33.4806,33.4884,33.4648,33.4727,104780.0
2017-07-26 15:40:00,42.52,42.53,42.51,42.51,364837.0,33.4648,33.4727,33.4569,33.4569,364837.0
2017-07-26 15:50:00,42.51,42.53,42.5,42.52,347495.0,33.4569,33.4727,33.4491,33.4648,347495.0
2017-07-27 09:30:00,42.62,42.62,42.58,42.6,136883.0,33.5435,33.5435,33.512,33.5278,136883.0
2017-07-27 09:40:00,42.6,42.6,42.56,42.58,130395.0,33.5278,33.5278,33.4963,33.512,130395.0
2017-07-27 09:50:00,42.57,42.59,42.53,42.55,174318.0,33.5042,33.5199,33.4727,33.4884,174318.0
2017-07-27 10:00:00,42.54,42.56,42.53,42.54,296438.0,33.4806,33.4963,33.4727,33.4806,296438.0
2017-07-27 10:10:00,42.55,42.57,42.54,42.56,152656.0,33.4884,33.5042,33.4806,33.4963,152656.0
2017-07-27 10:20:00,42.56,42.57,42.54,42.55,343258.0,33.4963,33.5042,33.4806,33.4884,343258.0
2017-07-27 10:30:00,42.54,42.56,42.53,42.55,143762.0,33.4806,33.4963,33.4727,33.4884,143762.0
2017-07-27 10:40:00,42.54,42.55,42.51,42.52,140784.0,33.4806,33.4884,33.4569,33.4648,140784.0
2017-07-27 10:50:00,42.51,42.52,42.49,42.52,98785.0,33.4569,33.4648,33.4412,33.4648,98785.0
2017-07-27 11:00:00,42.52,42.52,42.5,42.5,150519.0,33.4648,33.4648,33.4491,33.4491,150519.0
2017-07-27 11:10:00,42.5,42.52,42.47,42.47,91915.0,33.4491,33.4648,33.4255,33.4255,91915.0
2017-07-27 11:20:00,42.48,42.49,42.45,42.46,210417.0,33.4333,33.4412,33.4097,33.4176,210417.0
2017-07-27 11:30:00,42.45,42.48,42.44,42.48,171000.0,33.4097,33.4333,33.4019,33.4333,171000.0
2017-07-27 11:40:00,42.48,42.48,42.45,42.46,119805.0,33.4333,33.4333,33.4097,33.4176,119805.0
2017-07-27 11:50:00,42.45,42.47,42.45,42.47,95739.0,33.4097,33.4255,33.4097,33.4255,95739.0
2017-07-27 12:00:00,42.47,42.49,42.46,42.47,149534.0,33.4255,33.4412,33.4176,33.4255,149534.0
2017-07-27 12:10:00,42.47,42.49,42.46,42.48,47321.0,33.4255,33.4412,33.4176,33.4333,47321.0
2017-07-27 12:20:00,42.48,42.48,42.46,42.47,72238.0,33.4333,33.4333,33.4176,33.4255,72238.0
2017-07-27 12:30:00,42.47,42.47,42.43,42.46,70218.0,33.4255,33.4255,33.394,33.4176,70218.0
2017-07-27 12:40:00,42.45,42.48,42.43,42.48,166159.0,33.4097,33.4333,33.394,33.4333,166159.0
2017-07-27 12:50:00,42.48,42.48,42.4,42.42,105864.0,33.4333,33.4333,33.3704,33.3861,105864.0
2017-07-27 13:00:00,42.42,42.43,42.4,42.42,68594.0,33.3861,33.394,33.3704,33.3861,68594.0
2017-07-27 13:10:00,42.41,42.43,42.38,42.39,70037.0,33.3782,33.394,33.3546,33.3625,70037.0
2017-07-27 13:20:00,42.39,42.39,42.27,42.3,226096.0,33.3625,33.3625,33.2681,33.2917,226096.0
2017-07-27 13:30:00,42.31,42.32,42.26,42.27,189252.0,33.2995,33.3074,33.2602,33.2681,189252.0
2017-07-27 13:40:00,42.28,42.33,42.26,42.33,119700.0,33.2759,33.3153,33.2602,33.3153,119700.0
2017-07-27 13:50:00,42.33,42.36,42.3,42.35,105015.0,33.3153,33.3389,33.2917,33.331,105015.0
2017-07-27 14:00:00,42.35,42.4,42.33,42.4,137562.0,33.331,33.3704,33.3153,33.3704,137562.0
2017-07-27 14:10:00,42.4,42.42,42.39,42.41,145498.0,33.3704,33.3861,33.3625,33.3782,145498.0
2017-07-27 14:20:00,42.42,42.42,42.38,42.4,108767.0,33.3861,33.3861,33.3546,33.3704,108767.0
2017-07-27 14:30:00,42.41,42.42,42.38,42.39,131047.0,33.3782,33.3861,33.3546,33.3625,131047.0
2017-07-27 14:40:00,42.39,42.39,42.35,42.36,188114.0,33.3625,33.3625,33.331,33.3389,188114.0
2017-07-27 14:50:00,42.37,42.38,42.36,42.38,65065.0,33.3468,33.3546,33.3389,33.3546,65065.0
2017-07-27 15:00:00,42.38,42.38,42.34,42.34,337659.0,33.3546,33.3546,33.3231,33.3231,337659.0
2017-07-27 15:10:00,42.35,42.38,42.34,42.36,196158.0,33.331,33.3546,33.3231,33.3389,196158.0
2017-07-27 15:20:00,42.37,42.4,42.36,42.39,162479.0,33.3468,33.3704,33.3389,33.3625,162479.0
2017-07-27 15:30:00,42.39,42.42,42.37,42.41,162276.0,33.3625,33.3861,33.3468,33.3782,162276.0
2017-07-27 15:40:00,42.4,42.41,42.38,42.4,641516.0,33.3704,33.3782,33.3546,33.3704,641516.0
2017-07-27 15:50:00,42.4,42.41,42.38,42.4,427279.0,33.3704,33.3782,33.3546,33.3704,427279.0
2017-07-28 09:30:00,42.28,42.33,42.24,42.33,159416.0,33.2759,33.3153,33.2444,33.3153,159416.0
2017-07-28 09:40:00,42.32,42.33,42.29,42.31,211772.0,33.3074,33.3153,33.2838,33.2995,211772.0
2017-07-28 09:50:00,42.32,42.32,42.26,42.29,110389.0,33.3074,33.3074,33.2602,33.2838,110389.0
2017-07-28 10:00:00,42.29,42.32,42.28,42.29,115741.0,33.2838,33.3074,33.2759,33.2838,115741.0
2017-07-28 10:10:00,42.29,42.31,42.28,42.29,87312.0,33.2838,33.2995,33.2759,33.2838,87312.0
2017-07-28 10:20:00,42.29,42.29,42.23,42.27,157238.0,33.2838,33.2838,33.2366,33.2681,157238.0
2017-07-28 10:30:00,42.28,42.29,42.25,42.27,172258.0,33.2759,33.2838,33.2523,33.2681,172258.0
2017-07-28 10:40:00,42.27,42.28,42.24,42.28,91297.0,33.2681,33.2759,33.2444,33.2759,91297.0
2017-07-28 10:50:00,42.27,42.3,42.26,42.3,284582.0,33.2681,33.2917,33.2602,33.2917,284582.0
2017-07-28 11:00:00,42.3,42.33,42.29,42.3,135759.0,33.2917,33.3153,33.2838,33.2917,135759.0
2017-07-28 11:10:00,42.3,42.34,42.3,42.33,174501.0,33.2917,33.3231,33.2917,33.3153,174501.0
2017-07-28 11:20:00,42.33,42.34,42.3,42.32,140381.0,33.3153,33.3231,33.2917,33.3074,140381.0
2017-07-28 11:30:00,42.32,42.36,42.31,42.35,145827.0,33.3074,33.3389,33.2995,33.331,145827.0
2017-07-28 11:40:00,42.35,42.36,42.33,42.34,97876.0,33.331,33.3389,33.3153,33.3231,97876.0
2017-07-28 11:50:00,42.33,42.36,42.32,42.35,130816.0,33.3153,33.3389,33.3074,33.331,130816.0
2017-07-28 12:00:00,42.35,42.37,42.35,42.36,78042.0,33.331,33.3468,33.331,33.3389,78042.0
2017-07-28 12:10:00,42.36,42.36,42.35,42.36,160572.0,33.3389,33.3389,33.331,33.3389,160572.0
2017-07-28 12:20:00,42.35,42.36,42.34,42.36,106145.0,33.331,33.3389,33.3231,33.3389,106145.0
2017-07-28 12:30:00,42.36,42.37,42.35,42.35,99163.0,33.3389,33.3468,33.331,33.331,99163.0
2017-07-28 12:40:00,42.35,42.36,42.34,42.36,81494.0,33.331,33.3389,33.3231,33.3389,81494.0
2017-07-28 12:50:00,42.36,42.36,42.32,42.33,140939.0,33.3389,33.3389,33.3074,33.3153,140939.0
2017-07-28 13:00:00,42.33,42.34,42.32,42.34,61217.0,33.3153,33.3231,33.3074,33.3231,61217.0
2017-07-28 13:10:00,42.34,42.34,42.32,42.32,121628.0,33.3231,33.3231,33.3074,33.3074,121628.0
2017-07-28 13:20:00,42.33,42.34,42.32,42.33,64073.0,33.3153,33.3231,33.3074,33.3153,64073.0
2017-07-28 13:30:00,42.34,42.35,42.33,42.34,99149.0,33.3231,33.331,33.3153,33.3231,99149.0
2017-07-28 13:40:00,42.34,42.36,42.34,42.35,117471.0,33.3231,33.3389,33.3231,33.331,117471.0
2017-07-28 13:50:00,42.34,42.35,42.34,42.35,67995.0,33.3231,33.331,33.3231,33.331,67995.0
2017-07-28 14:00:00,42.35,42.35,42.33,42.34,245720.0,33.331,33.331,33.3153,33.3231,245720.0
2017-07-28 14:10:00,42.33,42.35,42.33,42.34,204113.0,33.3153,33.331,33.3153,33.3231,204113.0
2017-07-28 14:20:00,42.34,42.37,42.34,42.37,188550.0,33.3231,33.3468,33.3231,33.3468,188550.0
2017-07-28 14:30:00,42.37,42.37,42.36,42.37,124911.0,33.3468,33.3468,33.3389,33.3468,124911.0
2017-07-28 14:40:00,42.37,42.38,42.36,42.38,120543.0,33.3468,33.3546,33.3389,33.3546,120543.0
2017-07-28 14:50:00,42.38,42.42,42.37,42.41,133414.0,33.3546,33.3861,33.3468,33.3782,133414.0
2017-07-28 15:00:00,42.41,42.42,42.38,42.4,246779.0,33.3782,33.3861,33.3546,33.3704,246779.0
2017-07-28 15:10:00,42.4,42.4,42.39,42.4,100164.0,33.3704,33.3704,33.3625,33.3704,100164.0
2017-07-28 15:20:00,42.4,42.4,42.39,42.4,333297.0,33.3704,33.3704,33.3625,33.3704,333297.0
2017-07-28 15:30:00,42.4,42.41,42.39,42.41,57353.0,33.3704,33.3782,33.3625,33.3782,57353.0
2017-07-28 15:40:00,42.41,42.41,42.4,42.4,119720.0,33.3782,33.3782,33.3704,33.3704,119720.0
2017-07-28 15:50:00,42.41,42.42,42.4,42.42,643767.0,33.3782,33.3861,33.3704,33.3861,643767.0
2017-07-31 09:30:00,42.47,42.48,42.44,42.46,283786.0,33.4255,33.4333,33.4019,33.4176,283786.0
2017-07-31 09:40:00,42.46,42.46,42.44,42.45,229908.0,33.4176,33.4176,33.4019,33.4097,229908.0
2017-07-31 09:50:00,42.44,42.46,42.43,42.43,153705.0,33.4019,33.4176,33.394,33.394,153705.0
2017-07-31 10:00:00,42.44,42.45,42.4,42.44,202944.0,33.4019,33.4097,33.3704,33.4019,202944.0
2017-07-31 10:10:00,42.44,42.48,42.43,42.47,418822.0,33.4019,33.4333,33.394,33.4255,418822.0
2017-07-31 10:20:00,42.47,42.47,42.42,42.43,163131.0,33.4255,33.4255,33.3861,33.394,163131.0
2017-07-31 10:30:00,42.44,42.44,42.36,42.38,132741.0,33.4019,33.4019,33.3389,33.3546,132741.0
2017-07-31 10:40:00,42.38,42.4,42.37,42.4,100030.0,33.3546,33.3704,33.3468,33.3704,100030.0
2017-07-31 10:50:00,42.39,42.43,42.37,42.43,175472.0,33.3625,33.394,33.3468,33.394,175472.0
2017-07-31 11:00:00,42.42,42.46,42.42,42.44,179116.0,33.3861,33.4176,33.3861,33.4019,179116.0
2017-07-31 11:10:00,42.44,42.45,42.42,42.43,169047.0,33.4019,33.4097,33.3861,33.394,169047.0
2017-07-31 11:20:00,42.44,42.44,42.4,42.42,162560.0,33.4019,33.4019,33.3704,33.3861,162560.0
2017-07-31 11:30:00,42.42,42.45,42.41,42.45,209474.0,33.3861,33.4097,33.3782,33.4097,209474.0
2017-07-31 11:40:00,42.45,42.46,42.44,42.44,147563.0,33.4097,33.4176,33.4019,33.4019,147563.0
2017-07-31 11:50:00,42.44,42.5,42.42,42.49,383227.0,33.4019,33.4491,33.3861,33.4412,383227.0
2017-07-31 12:00:00,42.49,42.5,42.45,42.46,193852.0,33.4412,33.4491,33.4097,33.4176,193852.0
2017-07-31 12:10:00,42.46,42.46,42.43,42.44,359978.0,33.4176,33.4176,33.394,33.4019,359978.0
2017-07-31 12:20:00,42.44,42.46,42.44,42.46,82999.0,33.4019,33.4176,33.4019,33.4176,82999.0
2017-07-31 12:30:00,42.45,42.47,42.44,42.46,175789.0,33.4097,33.4255,33.4019,33.4176,175789.0
2017-07-31 12:40:00,42.46,42.48,42.46,42.48,67590.0,33.4176,33.4333,33.4176,33.4333,67590.0
2017-07-31 12:50:00,42.48,42.48,42.45,42.46,154437.0,33.4333,33.4333,33.4097,33.4176,154437.0
2017-07-31 13:00:00,42.47,42.47,42.45,42.47,136221.0,33.4255,33.4255,33.4097,33.4255,136221.0
2017-07-31 13:10:00,42.47,42.47,42.45,42.46,109963.0,33.4255,33.4255,33.4097,33.4176,109963.0
2017-07-31 13:20:00,42.46,42.48,42.46,42.47,107329.0,33.4176,33.4333,33.4176,33.4255,107329.0
2017-07-31 13:30:00,42.46,42.48,42.46,42.47,114268.0,33.4176,33.4333,33.4176,33.4255,114268.0
2017-07-31 13:40:00,42.48,42.49,42.47,42.48,175072.0,33.4333,33.4412,33.4255,33.4333,175072.0
2017-07-31 13:50:00,42.48,42.49,42.47,42.47,68447.0,33.4333,33.4412,33.4255,33.4255,68447.0
2017-07-31 14:00:00,42.48,42.48,42.46,42.47,209474.0,33.4333,33.4333,33.4176,33.4255,209474.0
2017-07-31 14:10:00,42.48,42.5,42.47,42.5,187386.0,33.4333,33.4491,33.4255,33.4491,187386.0
2017-07-31 14:20:00,42.49,42.5,42.48,42.5,410257.0,33.4412,33.4491,33.4333,33.4491,410257.0
2017-07-31 14:30:00,42.5,42.51,42.49,42.49,318702.0,33.4491,33.4569,33.4412,33.4412,318702.0
2017-07-31 14:40:00,42.5,42.52,42.49,42.52,98845.0,33.4491,33.4648,33.4412,33.4648,98845.0
2017-07-31 14:50:00,42.52,42.53,42.5,42.51,217443.0,33.4648,33.4727,33.4491,33.4569,217443.0
2017-07-31 15:00:00,42.52,42.54,42.51,42.52,195622.0,33.4648,33.4806,33.4569,33.4648,195622.0
2017-07-31 15:10:00,42.51,42.52,42.51,42.52,125234.0,33.4569,33.4648,33.4569,33.4648,125234.0
2017-07-31 15:20:00,42.52,42.53,42.51,42.52,307405.0,33.4648,33.4727,33.4569,33.4648,307405.0
2017-07-31 15:30:00,42.52,42.53,42.51,42.53,226875.0,33.4648,33.4727,33.4569,33.4727,226875.0
2017-07-31 15:40:00,42.52,42.56,42.52,42.55,176906.0,33.4648,33.4963,33.4648,33.4884,176906.0
2017-07-31 15:50:00,42.55,42.56,42.5,42.51,1866009.0,33.4884,33.4963,33.4491,33.4569,1866009.0
2017-08-01 09:30:00,42.82,42.82,42.75,42.76,228263.0,33.7009,33.7009,33.6458,33.6537,228263.0
2017-08-01 09:40:00,42.76,42.77,42.73,42.75,192013.0,33.6537,33.6616,33.6301,33.6458,192013.0
2017-08-01 09:50:00,42.76,42.78,42.75,42.76,468944.0,33.6537,33.6694,33.6458,33.6537,468944.0
2017-08-01 10:00:00,42.76,42.82,42.75,42.82,612444.0,33.6537,33.7009,33.6458,33.7009,612444.0
2017-08-01 10:10:00,42.82,42.86,42.81,42.84,202823.0,33.7009,33.7324,33.6931,33.7167,202823.0
2017-08-01 10:20:00,42.84,42.84,42.8,42.82,191996.0,33.7167,33.7167,33.6852,33.7009,191996.0
2017-08-01 10:30:00,42.81,42.84,42.8,42.83,179586.0,33.6931,33.7167,33.6852,33.7088,179586.0
2017-08-01 10:40:00,42.82,42.83,42.78,42.8,242735.0,33.7009,33.7088,33.6694,33.6852,242735.0
2017-08-01 10:50:00,42.81,42.85,42.79,42.84,426551.0,33.6931,33.7245,33.6773,33.7167,426551.0
2017-08-01 11:00:00,42.84,42.86,42.79,42.8,204940.0,33.7167,33.7324,33.6773,33.6852,204940.0
2017-08-01 11:10:00,42.8,42.8,42.74,42.75,120879.0,33.6852,33.6852,33.638,33.6458,120879.0
2017-08-01 11:20:00,42.75,42.77,42.73,42.74,290172.0,33.6458,33.6616,33.6301,33.638,290172.0
2017-08-01 11:30:00,42.73,42.75,42.71,42.74,427908.0,33.6301,33.6458,33.6144,33.638,427908.0
2017-08-01 11:40:00,42.74,42.75,42.72,42.73,642946.0,33.638,33.6458,33.6222,33.6301,642946.0
2017-08-01 11:50:00,42.73,42.76,42.73,42.75,393924.0,33.6301,33.6537,33.6301,33.6458,393924.0
2017-08-01 12:00:00,42.75,42.76,42.74,42.75,226683.0,33.6458,33.6537,33.638,33.6458,226683.0
2017-08-01 12:10:00,42.76,42.76,42.75,42.76,53995.0,33.6537,33.6537,33.6458,33.6537,53995.0
2017-08-01 12:20:00,42.75,42.76,42.75,42.75,110227.0,33.6458,33.6537,33.6458,33.6458,110227.0
2017-08-01 12:30:00,42.76,42.76,42.74,42.75,96265.0,33.6537,33.6537,33.638,33.6458,96265.0
2017-08-01 12:40:00,42.76,42.77,42.75,42.76,186102.0,33.6537,33.6616,33.6458,33.6537,186102.0
2017-08-01 12:50:00,42.76,42.78,42.75,42.77,175539.0,33.6537,33.6694,33.6458,33.6616,175539.0
2017-08-01 13:00:00,42.77,42.78,42.77,42.77,117218.0,33.6616,33.6694,33.6616,33.6616,117218.0
2017-08-01 13:10:00,42.77,42.79,42.76,42.77,261697.0,33.6616,33.6773,33.6537,33.6616,261697.0
2017-08-01 13:20:00,42.78,42.78,42.76,42.78,202582.0,33.6694,33.6694,33.6537,33.6694,202582.0
2017-08-01 13:30:00,42.78,42.8,42.76,42.77,265234.0,33.6694,33.6852,33.6537,33.6616,265234.0
2017-08-01 13:40:00,42.78,42.79,42.77,42.79,80083.0,33.6694,33.6773,33.6616,33.6773,80083.0
2017-08-01 13:50:00,42.79,42.79,42.78,42.79,147456.0,33.6773,33.6773,33.6694,33.6773,147456.0
2017-08-01 14:00:00,42.78,42.8,42.78,42.78,166787.0,33.6694,33.6852,33.6694,33.6694,166787.0
2017-08-01 14:10:00,42.78,42.8,42.77,42.8,262313.0,33.6694,33.6852,33.6616,33.6852,262313.0
2017-08-01 14:20:00,42.79,42.8,42.78,42.78,139016.0,33.6773,33.6852,33.6694,33.6694,139016.0
2017-08-01 14:30:00,42.79,42.79,42.76,42.77,581477.0,33.6773,33.6773,33.6537,33.6616,581477.0
2017-08-01 14:40:00,42.76,42.78,42.76,42.77,254500.0,33.6537,33.6694,33.6537,33.6616,254500.0
2017-08-01 14:50:00,42.77,42.78,42.76,42.77,336912.0,33.6616,33.6694,33.6537,33.6616,336912.0
2017-08-01 15:00:00,42.77,42.78,42.75,42.76,121845.0,33.6616,33.6694,33.6458,33.6537,121845.0
2017-08-01 15:10:00,42.76,42.77,42.75,42.77,175321.0,33.6537,33.6616,33.6458,33.6616,175321.0
2017-08-01 15:20:00,42.77,42.77,42.75,42.75,208141.0,33.6616,33.6616,33.6458,33.6458,208141.0
2017-08-01 15:30:00,42.76,42.76,42.75,42.76,332562.0,33.6537,33.6537,33.6458,33.6537,332562.0
2017-08-01 15:40:00,42.76,42.76,42.75,42.75,510315.0,33.6537,33.6537,33.6458,33.6458,510315.0
2017-08-01 15:50:00,42.75,42.76,42.73,42.74,1387106.0,33.6458,33.6537,33.6301,33.638,1387106.0
2017-08-02 09:30:00,42.75,42.75,42.71,42.74,620740.0,33.6458,33.6458,33.6144,33.638,620740.0
2017-08-02 09:40:00,42.73,42.74,42.7,42.71,389381.0,33.6301,33.638,33.6065,33.6144,389381.0
2017-08-02 09:50:00,42.71,42.74,42.7,42.73,187099.0,33.6144,33.638,33.6065,33.6301,187099.0
2017-08-02 10:00:00,42.73,42.77,42.73,42.75,220068.0,33.6301,33.6616,33.6301,33.6458,220068.0
2017-08-02 10:10:00,42.75,42.76,42.71,42.71,602311.0,33.6458,33.6537,33.6144,33.6144,602311.0
2017-08-02 10:20:00,42.72,42.72,42.66,42.68,337032.0,33.6222,33.6222,33.575,33.5907,337032.0
2017-08-02 10:30:00,42.68,42.7,42.65,42.7,243861.0,33.5907,33.6065,33.5671,33.6065,243861.0
2017-08-02 10:40:00,42.7,42.7,42.62,42.64,183124.0,33.6065,33.6065,33.5435,33.5593,183124.0
2017-08-02 10:50:00,42.64,42.65,42.61,42.63,145076.0,33.5593,33.5671,33.5356,33.5514,145076.0
2017-08-02 11:00:00,42.65,42.7,42.64,42.7,181170.0,33.5671,33.6065,33.5593,33.6065,181170.0
2017-08-02 11:10:00,42.7,42.71,42.69,42.7,156807.0,33.6065,33.6144,33.5986,33.6065,156807.0
2017-08-02 11:20:00,42.7,42.73,42.69,42.73,204958.0,33.6065,33.6301,33.5986,33.6301,204958.0
2017-08-02 11:30:00,42.73,42.74,42.71,42.74,129080.0,33.6301,33.638,33.6144,33.638,129080.0
2017-08-02 11:40:00,42.73,42.74,42.72,42.73,195250.0,33.6301,33.638,33.6222,33.6301,195250.0
2017-08-02 11:50:00,42.72,42.75,42.72,42.73,224615.0,33.6222,33.6458,33.6222,33.6301,224615.0
2017-08-02 12:00:00,42.73,42.73,42.72,42.73,39193.0,33.6301,33.6301,33.6222,33.6301,39193.0
2017-08-02 12:10:00,42.72,42.73,42.71,42.72,75292.0,33.6222,33.6301,33.6144,33.6222,75292.0
2017-08-02 12:20:00,42.72,42.72,42.69,42.7,64841.0,33.6222,33.6222,33.5986,33.6065,64841.0
2017-08-02 12:30:00,42.71,42.72,42.7,42.71,114806.0,33.6144,33.6222,33.6065,33.6144,114806.0
2017-08-02 12:40:00,42.71,42.72,42.7,42.72,76410.0,33.6144,33.6222,33.6065,33.6222,76410.0
2017-08-02 12:50:00,42.71,42.72,42.71,42.72,113304.0,33.6144,33.6222,33.6144,33.6222,113304.0
2017-08-02 13:00:00,42.72,42.75,42.71,42.75,87872.0,33.6222,33.6458,33.6144,33.6458,87872.0
2017-08-02 13:10:00,42.76,42.79,42.75,42.77,223891.0,33.6537,33.6773,33.6458,33.6616,223891.0
2017-08-02 13:20:00,42.78,42.78,42.76,42.77,55391.0,33.6694,33.6694,33.6537,33.6616,55391.0
2017-08-02 13:30:00,42.76,42.77,42.75,42.76,230638.0,33.6537,33.6616,33.6458,33.6537,230638.0
2017-08-02 13:40:00,42.76,42.78,42.76,42.76,113300.0,33.6537,33.6694,33.6537,33.6537,113300.0
2017-08-02 13:50:00,42.77,42.78,42.76,42.77,139083.0,33.6616,33.6694,33.6537,33.6616,139083.0
2017-08-02 14:00:00,42.77,42.78,42.75,42.76,147401.0,33.6616,33.6694,33.6458,33.6537,147401.0
2017-08-02 14:10:00,42.76,42.76,42.75,42.76,175268.0,33.6537,33.6537,33.6458,33.6537,175268.0
2017-08-02 14:20:00,42.76,42.77,42.75,42.76,264208.0,33.6537,33.6616,33.6458,33.6537,264208.0
2017-08-02 14:30:00,42.75,42.78,42.75,42.77,209468.0,33.6458,33.6694,33.6458,33.6616,209468.0
2017-08-02 14:40:00,42.77,42.77,42.74,42.75,468679.0,33.6616,33.6616,33.638,33.6458,468679.0
2017-08-02 14:50:00,42.75,42.76,42.74,42.76,165848.0,33.6458,33.6537,33.638,33.6537,165848.0
2017-08-02 15:00:00,42.75,42.76,42.74,42.75,90880.0,33.6458,33.6537,33.638,33.6458,90880.0
2017-08-02 15:10:00,42.75,42.76,42.74,42.75,63228.0,33.6458,33.6537,33.638,33.6458,63228.0
2017-08-02 15:20:00,42.75,42.75,42.74,42.74,95162.0,33.6458,33.6458,33.638,33.638,95162.0
2017-08-02 15:30:00,42.74,42.74,42.72,42.73,127842.0,33.638,33.638,33.6222,33.6301,127842.0
2017-08-02 15:40:00,42.73,42.74,42.72,42.73,148976.0,33.6301,33.638,33.6222,33.6301,148976.0
2017-08-02 15:50:00,42.73,42.74,42.72,42.74,236640.0,33.6301,33.638,33.6222,33.638,236640.0
2017-08-03 09:30:00,42.69,42.7,42.64,42.65,407767.0,33.5986,33.6065,33.5593,33.5671,407767.0
2017-08-03 09:40:00,42.66,42.67,42.65,42.67,444297.0,33.575,33.5829,33.5671,33.5829,444297.0
2017-08-03 09:50:00,42.67,42.68,42.63,42.64,151625.0,33.5829,33.5907,33.5514,33.5593,151625.0
2017-08-03 10:00:00,42.64,42.7,42.63,42.69,569816.0,33.5593,33.6065,33.5514,33.5986,569816.0
2017-08-03 10:10:00,42.69,42.73,42.67,42.73,105113.0,33.5986,33.6301,33.5829,33.6301,105113.0
2017-08-03 10:20:00,42.73,42.75,42.71,42.74,85976.0,33.6301,33.6458,33.6144,33.638,85976.0
2017-08-03 10:30:00,42.74,42.75,42.72,42.73,240592.0,33.638,33.6458,33.6222,33.6301,240592.0
2017-08-03 10:40:00,42.73,42.77,42.73,42.76,107523.0,33.6301,33.6616,33.6301,33.6537,107523.0
2017-08-03 10:50:00,42.76,42.78,42.75,42.77,67005.0,33.6537,33.6694,33.6458,33.6616,67005.0
2017-08-03 11:00:00,42.76,42.77,42.75,42.76,252935.0,33.6537,33.6616,33.6458,33.6537,252935.0
2017-08-03 11:10:00,42.76,42.77,42.73,42.75,224579.0,33.6537,33.6616,33.6301,33.6458,224579.0
2017-08-03 11:20:00,42.75,42.76,42.73,42.75,142055.0,33.6458,33.6537,33.6301,33.6458,142055.0
2017-08-03 11:30:00,42.75,42.76,42.73,42.75,145931.0,33.6458,33.6537,33.6301,33.6458,145931.0
2017-08-03 11:40:00,42.75,42.75,42.73,42.74,105323.0,33.6458,33.6458,33.6301,33.638,105323.0
2017-08-03 11:50:00,42.74,42.75,42.72,42.72,60602.0,33.638,33.6458,33.6222,33.6222,60602.0
2017-08-03 12:00:00,42.73,42.74,42.72,42.72,35199.0,33.6301,33.638,33.6222,33.6222,35199.0
2017-08-03 12:10:00,42.73,42.73,42.71,42.72,61905.0,33.6301,33.6301,33.6144,33.6222,61905.0
2017-08-03 12:20:00,42.72,42.73,42.71,42.72,91948.0,33.6222,33.6301,33.6144,33.6222,91948.0
2017-08-03 12:30:00,42.73,42.73,42.71,42.73,39419.0,33.6301,33.6301,33.6144,33.6301,39419.0
2017-08-03 12:40:00,42.73,42.73,42.71,42.72,102228.0,33.6301,33.6301,33.6144,33.6222,102228.0
2017-08-03 12:50:00,42.72,42.72,42.69,42.7,84208.0,33.6222,33.6222,33.5986,33.6065,84208.0
2017-08-03 13:00:00,42.7,42.72,42.69,42.71,97826.0,33.6065,33.6222,33.5986,33.6144,97826.0
2017-08-03 13:10:00,42.71,42.71,42.68,42.69,72240.0,33.6144,33.6144,33.5907,33.5986,72240.0
2017-08-03 13:20:00,42.69,42.7,42.68,42.68,102864.0,33.5986,33.6065,33.5907,33.5907,102864.0
2017-08-03 13:30:00,42.69,42.69,42.67,42.68,196391.0,33.5986,33.5986,33.5829,33.5907,196391.0
2017-08-03 13:40:00,42.68,42.69,42.67,42.68,81155.0,33.5907,33.5986,33.5829,33.5907,81155.0
2017-08-03 13:50:00,42.68,42.7,42.67,42.69,63623.0,33.5907,33.6065,33.5829,33.5986,63623.0
2017-08-03 14:00:00,42.69,42.71,42.69,42.71,118252.0,33.5986,33.6144,33.5986,33.6144,118252.0
2017-08-03 14:10:00,42.71,42.71,42.7,42.71,154279.0,33.6144,33.6144,33.6065,33.6144,154279.0
2017-08-03 14:20:00,42.71,42.71,42.69,42.7,79963.0,33.6144,33.6144,33.5986,33.6065,79963.0
2017-08-03 14:30:00,42.69,42.7,42.68,42.69,115461.0,33.5986,33.6065,33.5907,33.5986,115461.0
2017-08-03 14:40:00,42.69,42.69,42.68,42.69,134809.0,33.5986,33.5986,33.5907,33.5986,134809.0
2017-08-03 14:50:00,42.69,42.69,42.68,42.69,117907.0,33.5986,33.5986,33.5907,33.5986,117907.0
2017-08-03 15:00:00,42.68,42.69,42.66,42.68,338742.0,33.5907,33.5986,33.575,33.5907,338742.0
2017-08-03 15:10:00,42.68,42.68,42.67,42.68,396095.0,33.5907,33.5907,33.5829,33.5907,396095.0
2017-08-03 15:20:00,42.68,42.69,42.67,42.69,279145.0,33.5907,33.5986,33.5829,33.5986,279145.0
2017-08-03 15:30:00,42.68,42.69,42.65,42.69,543881.0,33.5907,33.5986,33.5671,33.5986,543881.0
2017-08-03 15:40:00,42.69,42.72,42.68,42.71,728531.0,33.5986,33.6222,33.5907,33.6144,728531.0
2017-08-03 15:50:00,42.71,42.71,42.68,42.68,536820.0,33.6144,33.6144,33.5907,33.5907,536820.0
2017-08-04 09:30:00,42.73,42.74,42.71,42.73,312236.0,33.6301,33.638,33.6144,33.6301,312236.0
2017-08-04 09:40:00,42.73,42.76,42.69,42.69,333565.0,33.6301,33.6537,33.5986,33.5986,333565.0
2017-08-04 09:50:00,42.7,42.71,42.63,42.64,86975.0,33.6065,33.6144,33.5514,33.5593,86975.0
2017-08-04 10:00:00,42.64,42.64,42.56,42.58,151656.0,33.5593,33.5593,33.4963,33.512,151656.0
2017-08-04 10:10:00,42.58,42.64,42.56,42.64,41330.0,33.512,33.5593,33.4963,33.5593,41330.0
2017-08-04 10:20:00,42.64,42.64,42.57,42.62,74311.0,33.5593,33.5593,33.5042,33.5435,74311.0
2017-08-04 10:30:00,42.62,42.64,42.61,42.63,106540.0,33.5435,33.5593,33.5356,33.5514,106540.0
2017-08-04 10:40:00,42.63,42.67,42.62,42.66,41508.0,33.5514,33.5829,33.5435,33.575,41508.0
2017-08-04 10:50:00,42.65,42.66,42.61,42.63,95678.0,33.5671,33.575,33.5356,33.5514,95678.0
2017-08-04 11:00:00,42.64,42.66,42.63,42.66,226355.0,33.5593,33.575,33.5514,33.575,226355.0
2017-08-04 11:10:00,42.67,42.69,42.66,42.69,110538.0,33.5829,33.5986,33.575,33.5986,110538.0
2017-08-04 11:20:00,42.68,42.69,42.65,42.67,133388.0,33.5907,33.5986,33.5671,33.5829,133388.0
2017-08-04 11:30:00,42.67,42.67,42.64,42.67,256674.0,33.5829,33.5829,33.5593,33.5829,256674.0
2017-08-04 11:40:00,42.67,42.69,42.66,42.69,89181.0,33.5829,33.5986,33.575,33.5986,89181.0
2017-08-04 11:50:00,42.69,42.7,42.67,42.68,251663.0,33.5986,33.6065,33.5829,33.5907,251663.0
2017-08-04 12:00:00,42.69,42.69,42.67,42.67,46337.0,33.5986,33.5986,33.5829,33.5829,46337.0
2017-08-04 12:10:00,42.68,42.68,42.64,42.66,110917.0,33.5907,33.5907,33.5593,33.575,110917.0
2017-08-04 12:20:00,42.66,42.69,42.65,42.68,76396.0,33.575,33.5986,33.5671,33.5907,76396.0
2017-08-04 12:30:00,42.69,42.7,42.67,42.68,91865.0,33.5986,33.6065,33.5829,33.5907,91865.0
2017-08-04 12:40:00,42.67,42.69,42.66,42.67,1289165.0,33.5829,33.5986,33.575,33.5829,1289165.0
2017-08-04 12:50:00,42.67,42.69,42.66,42.68,83627.0,33.5829,33.5986,33.575,33.5907,83627.0
2017-08-04 13:00:00,42.67,42.69,42.67,42.69,40828.0,33.5829,33.5986,33.5829,33.5986,40828.0
2017-08-04 13:10:00,42.69,42.69,42.68,42.68,31834.0,33.5986,33.5986,33.5907,33.5907,31834.0
2017-08-04 13:20:00,42.69,42.71,42.68,42.7,41487.0,33.5986,33.6144,33.5907,33.6065,41487.0
2017-08-04 13:30:00,42.7,42.71,42.69,42.7,108848.0,33.6065,33.6144,33.5986,33.6065,108848.0
2017-08-04 13:40:00,42.7,42.7,42.69,42.69,66420.0,33.6065,33.6065,33.5986,33.5986,66420.0
2017-08-04 13:50:00,42.69,42.7,42.68,42.7,88973.0,33.5986,33.6065,33.5907,33.6065,88973.0
2017-08-04 14:00:00,42.7,42.7,42.69,42.7,116236.0,33.6065,33.6065,33.5986,33.6065,116236.0
2017-08-04 14:10:00,42.69,42.71,42.69,42.71,182980.0,33.5986,33.6144,33.5986,33.6144,182980.0
2017-08-04 14:20:00,42.71,42.72,42.7,42.72,107881.0,33.6144,33.6222,33.6065,33.6222,107881.0
2017-08-04 14:30:00,42.71,42.72,42.7,42.71,73243.0,33.6144,33.6222,33.6065,33.6144,73243.0
2017-08-04 14:40:00,42.71,42.72,42.7,42.72,236756.0,33.6144,33.6222,33.6065,33.6222,236756.0
2017-08-04 14:50:00,42.72,42.72,42.7,42.71,181023.0,33.6222,33.6222,33.6065,33.6144,181023.0
2017-08-04 15:00:00,42.71,42.73,42.7,42.73,56066.0,33.6144,33.6301,33.6065,33.6301,56066.0
2017-08-04 15:10:00,42.73,42.73,42.71,42.72,108791.0,33.6301,33.6301,33.6144,33.6222,108791.0
2017-08-04 15:20:00,42.72,42.73,42.71,42.72,289662.0,33.6222,33.6301,33.6144,33.6222,289662.0
2017-08-04 15:30:00,42.71,42.72,42.69,42.71,200455.0,33.6144,33.6222,33.5986,33.6144,200455.0
2017-08-04 15:40:00,42.71,42.72,42.7,42.71,221480.0,33.6144,33.6222,33.6065,33.6144,221480.0
2017-08-04 15:50:00,42.71,42.75,42.7,42.73,831024.0,33.6144,33.6458,33.6065,33.6301,831024.0
2017-08-07 09:30:00,42.66,42.68,42.65,42.67,250764.0,33.575,33.5907,33.5671,33.5829,250764.0
2017-08-07 09:40:00,42.67,42.7,42.66,42.69,31224.0,33.5829,33.6065,33.575,33.5986,31224.0
2017-08-07 09:50:00,42.7,42.7,42.68,42.7,34715.0,33.6065,33.6065,33.5907,33.6065,34715.0
2017-08-07 10:00:00,42.7,42.71,42.68,42.71,212842.0,33.6065,33.6144,33.5907,33.6144,212842.0
2017-08-07 10:10:00,42.71,42.71,42.68,42.7,61745.0,33.6144,33.6144,33.5907,33.6065,61745.0
2017-08-07 10:20:00,42.7,42.7,42.68,42.69,196398.0,33.6065,33.6065,33.5907,33.5986,196398.0
2017-08-07 10:30:00,42.69,42.71,42.69,42.7,138973.0,33.5986,33.6144,33.5986,33.6065,138973.0
2017-08-07 10:40:00,42.7,42.71,42.68,42.69,75505.0,33.6065,33.6144,33.5907,33.5986,75505.0
2017-08-07 10:50:00,42.7,42.71,42.69,42.7,244515.0,33.6065,33.6144,33.5986,33.6065,244515.0
2017-08-07 11:00:00,42.7,42.7,42.68,42.69,111525.0,33.6065,33.6065,33.5907,33.5986,111525.0
2017-08-07 11:10:00,42.69,42.7,42.68,42.7,52679.0,33.5986,33.6065,33.5907,33.6065,52679.0
2017-08-07 11:20:00,42.7,42.71,42.68,42.7,84603.0,33.6065,33.6144,33.5907,33.6065,84603.0
2017-08-07 11:30:00,42.71,42.72,42.7,42.72,57880.0,33.6144,33.6222,33.6065,33.6222,57880.0
2017-08-07 11:40:00,42.72,42.72,42.71,42.71,59368.0,33.6222,33.6222,33.6144,33.6144,59368.0
2017-08-07 11:50:00,42.72,42.72,42.7,42.71,59145.0,33.6222,33.6222,33.6065,33.6144,59145.0
2017-08-07 12:00:00,42.71,42.71,42.69,42.7,58350.0,33.6144,33.6144,33.5986,33.6065,58350.0
2017-08-07 12:10:00,42.7,42.7,42.69,42.69,40538.0,33.6065,33.6065,33.5986,33.5986,40538.0
2017-08-07 12:20:00,42.7,42.7,42.69,42.69,40895.0,33.6065,33.6065,33.5986,33.5986,40895.0
2017-08-07 12:30:00,42.69,42.7,42.69,42.69,33918.0,33.5986,33.6065,33.5986,33.5986,33918.0
2017-08-07 12:40:00,42.69,42.71,42.69,42.71,49747.0,33.5986,33.6144,33.5986,33.6144,49747.0
2017-08-07 12:50:00,42.71,42.72,42.7,42.72,120944.0,33.6144,33.6222,33.6065,33.6222,120944.0
2017-08-07 13:00:00,42.72,42.73,42.71,42.72,36024.0,33.6222,33.6301,33.6144,33.6222,36024.0
2017-08-07 13:10:00,42.73,42.73,42.72,42.73,38686.0,33.6301,33.6301,33.6222,33.6301,38686.0
2017-08-07 13:20:00,42.73,42.73,42.72,42.73,49467.0,33.6301,33.6301,33.6222,33.6301,49467.0
2017-08-07 13:30:00,42.72,42.73,42.71,42.72,153237.0,33.6222,33.6301,33.6144,33.6222,153237.0
2017-08-07 13:40:00,42.72,42.72,42.71,42.72,49173.0,33.6222,33.6222,33.6144,33.6222,49173.0
2017-08-07 13:50:00,42.72,42.72,42.7,42.71,63748.0,33.6222,33.6222,33.6065,33.6144,63748.0
2017-08-07 14:00:00,42.71,42.72,42.7,42.72,42753.0,33.6144,33.6222,33.6065,33.6222,42753.0
2017-08-07 14:10:00,42.72,42.72,42.7,42.71,220708.0,33.6222,33.6222,33.6065,33.6144,220708.0
2017-08-07 14:20:00,42.71,42.72,42.7,42.71,182097.0,33.6144,33.6222,33.6065,33.6144,182097.0
2017-08-07 14:30:00,42.72,42.72,42.71,42.72,46830.0,33.6222,33.6222,33.6144,33.6222,46830.0
2017-08-07 14:40:00,42.72,42.72,42.71,42.72,58492.0,33.6222,33.6222,33.6144,33.6222,58492.0
2017-08-07 14:50:00,42.72,42.72,42.71,42.72,29760.0,33.6222,33.6222,33.6144,33.6222,29760.0
2017-08-07 15:00:00,42.72,42.72,42.7,42.71,152813.0,33.6222,33.6222,33.6065,33.6144,152813.0
2017-08-07 15:10:00,42.71,42.72,42.7,42.71,193233.0,33.6144,33.6222,33.6065,33.6144,193233.0
2017-08-07 15:20:00,42.72,42.73,42.71,42.73,112629.0,33.6222,33.6301,33.6144,33.6301,112629.0
2017-08-07 15:30:00,42.73,42.73,42.72,42.73,82746.0,33.6301,33.6301,33.6222,33.6301,82746.0
2017-08-07 15:40:00,42.73,42.73,42.72,42.72,164724.0,33.6301,33.6301,33.6222,33.6222,164724.0
2017-08-07 15:50:00,42.72,42.77,42.72,42.76,834633.0,33.6222,33.6616,33.6222,33.6537,834633.0
2017-08-08 09:30:00,42.7,42.72,42.68,42.7,252963.0,33.6065,33.6222,33.5907,33.6065,252963.0
2017-08-08 09:40:00,42.69,42.71,42.68,42.7,94599.0,33.5986,33.6144,33.5907,33.6065,94599.0
2017-08-08 09:50:00,42.7,42.74,42.7,42.74,83855.0,33.6065,33.638,33.6065,33.638,83855.0
2017-08-08 10:00:00,42.74,42.74,42.68,42.71,162514.0,33.638,33.638,33.5907,33.6144,162514.0
2017-08-08 10:10:00,42.71,42.71,42.68,42.68,218726.0,33.6144,33.6144,33.5907,33.5907,218726.0
2017-08-08 10:20:00,42.69,42.69,42.66,42.66,120734.0,33.5986,33.5986,33.575,33.575,120734.0
2017-08-08 10:30:00,42.66,42.68,42.65,42.66,84865.0,33.575,33.5907,33.5671,33.575,84865.0
2017-08-08 10:40:00,42.66,42.66,42.63,42.64,106565.0,33.575,33.575,33.5514,33.5593,106565.0
2017-08-08 10:50:00,42.64,42.68,42.63,42.68,106470.0,33.5593,33.5907,33.5514,33.5907,106470.0
2017-08-08 11:00:00,42.67,42.69,42.66,42.68,140453.0,33.5829,33.5986,33.575,33.5907,140453.0
2017-08-08 11:10:00,42.69,42.69,42.67,42.67,122327.0,33.5986,33.5986,33.5829,33.5829,122327.0
2017-08-08 11:20:00,42.68,42.69,42.65,42.65,329410.0,33.5907,33.5986,33.5671,33.5671,329410.0
2017-08-08 11:30:00,42.65,42.67,42.63,42.67,123260.0,33.5671,33.5829,33.5514,33.5829,123260.0
2017-08-08 11:40:00,42.66,42.69,42.66,42.68,114052.0,33.575,33.5986,33.575,33.5907,114052.0
2017-08-08 11:50:00,42.68,42.69,42.66,42.68,90887.0,33.5907,33.5986,33.575,33.5907,90887.0
2017-08-08 12:00:00,42.68,42.7,42.67,42.69,56336.0,33.5907,33.6065,33.5829,33.5986,56336.0
2017-08-08 12:10:00,42.69,42.71,42.68,42.69,58465.0,33.5986,33.6144,33.5907,33.5986,58465.0
2017-08-08 12:20:00,42.69,42.7,42.68,42.7,94725.0,33.5986,33.6065,33.5907,33.6065,94725.0
2017-08-08 12:30:00,42.7,42.7,42.67,42.68,87407.0,33.6065,33.6065,33.5829,33.5907,87407.0
2017-08-08 12:40:00,42.67,42.68,42.66,42.66,155971.0,33.5829,33.5907,33.575,33.575,155971.0
2017-08-08 12:50:00,42.66,42.67,42.65,42.66,58142.0,33.575,33.5829,33.5671,33.575,58142.0
2017-08-08 13:00:00,42.66,42.69,42.65,42.68,164120.0,33.575,33.5986,33.5671,33.5907,164120.0
2017-08-08 13:10:00,42.69,42.69,42.66,42.67,75789.0,33.5986,33.5986,33.575,33.5829,75789.0
2017-08-08 13:20:00,42.67,42.67,42.65,42.65,32764.0,33.5829,33.5829,33.5671,33.5671,32764.0
2017-08-08 13:30:00,42.65,42.66,42.64,42.64,107942.0,33.5671,33.575,33.5593,33.5593,107942.0
2017-08-08 13:40:00,42.65,42.66,42.64,42.66,33855.0,33.5671,33.575,33.5593,33.575,33855.0
2017-08-08 13:50:00,42.65,42.66,42.65,42.66,45155.0,33.5671,33.575,33.5671,33.575,45155.0
2017-08-08 14:00:00,42.66,42.66,42.64,42.64,126455.0,33.575,33.575,33.5593,33.5593,126455.0
2017-08-08 14:10:00,42.65,42.65,42.64,42.65,144786.0,33.5671,33.5671,33.5593,33.5671,144786.0
2017-08-08 14:20:00,42.65,42.66,42.64,42.65,110647.0,33.5671,33.575,33.5593,33.5671,110647.0
2017-08-08 14:30:00,42.65,42.65,42.64,42.64,60123.0,33.5671,33.5671,33.5593,33.5593,60123.0
2017-08-08 14:40:00,42.65,42.65,42.63,42.63,88410.0,33.5671,33.5671,33.5514,33.5514,88410.0
2017-08-08 14:50:00,42.64,42.64,42.62,42.62,189569.0,33.5593,33.5593,33.5435,33.5435,189569.0
2017-08-08 15:00:00,42.62,42.62,42.6,42.62,130323.0,33.5435,33.5435,33.5278,33.5435,130323.0
2017-08-08 15:10:00,42.62,42.62,42.61,42.62,65440.0,33.5435,33.5435,33.5356,33.5435,65440.0
2017-08-08 15:20:00,42.61,42.62,42.54,42.57,503624.0,33.5356,33.5435,33.4806,33.5042,503624.0
2017-08-08 15:30:00,42.57,42.57,42.52,42.56,232690.0,33.5042,33.5042,33.4648,33.4963,232690.0
2017-08-08 15:40:00,42.56,42.57,42.55,42.57,218505.0,33.4963,33.5042,33.4884,33.5042,218505.0
2017-08-08 15:50:00,42.57,42.57,42.54,42.55,508146.0,33.5042,33.5042,33.4806,33.4884,508146.0
2017-08-09 09:30:00,42.3,42.31,42.26,42.29,202020.0,33.2917,33.2995,33.2602,33.2838,202020.0
2017-08-09 09:40:00,42.29,42.3,42.24,42.3,166329.0,33.2838,33.2917,33.2444,33.2917,166329.0
2017-08-09 09:50:00,42.3,42.34,42.28,42.33,136188.0,33.2917,33.3231,33.2759,33.3153,136188.0
2017-08-09 10:00:00,42.33,42.33,42.3,42.32,550260.0,33.3153,33.3153,33.2917,33.3074,550260.0
2017-08-09 10:10:00,42.32,42.35,42.3,42.33,167882.0,33.3074,33.331,33.2917,33.3153,167882.0
2017-08-09 10:20:00,42.33,42.36,42.33,42.35,282681.0,33.3153,33.3389,33.3153,33.331,282681.0
2017-08-09 10:30:00,42.35,42.38,42.33,42.36,95499.0,33.331,33.3546,33.3153,33.3389,95499.0
2017-08-09 10:40:00,42.36,42.36,42.34,42.34,90524.0,33.3389,33.3389,33.3231,33.3231,90524.0
2017-08-09 10:50:00,42.34,42.36,42.34,42.36,102784.0,33.3231,33.3389,33.3231,33.3389,102784.0
2017-08-09 11:00:00,42.36,42.38,42.34,42.37,70819.0,33.3389,33.3546,33.3231,33.3468,70819.0
2017-08-09 11:10:00,42.36,42.37,42.3,42.3,238179.0,33.3389,33.3468,33.2917,33.2917,238179.0
2017-08-09 11:20:00,42.31,42.35,42.3,42.35,131036.0,33.2995,33.331,33.2917,33.331,131036.0
2017-08-09 11:30:00,42.35,42.38,42.34,42.37,220829.0,33.331,33.3546,33.3231,33.3468,220829.0
2017-08-09 11:40:00,42.36,42.37,42.34,42.34,189265.0,33.3389,33.3468,33.3231,33.3231,189265.0
2017-08-09 11:50:00,42.35,42.4,42.34,42.39,165774.0,33.331,33.3704,33.3231,33.3625,165774.0
2017-08-09 12:00:00,42.39,42.4,42.37,42.37,79992.0,33.3625,33.3704,33.3468,33.3468,79992.0
2017-08-09 12:10:00,42.37,42.38,42.36,42.38,37413.0,33.3468,33.3546,33.3389,33.3546,37413.0
2017-08-09 12:20:00,42.37,42.39,42.37,42.38,70589.0,33.3468,33.3625,33.3468,33.3546,70589.0
2017-08-09 12:30:00,42.38,42.4,42.37,42.38,55482.0,33.3546,33.3704,33.3468,33.3546,55482.0
2017-08-09 12:40:00,42.39,42.39,42.37,42.37,48486.0,33.3625,33.3625,33.3468,33.3468,48486.0
2017-08-09 12:50:00,42.38,42.38,42.37,42.37,51758.0,33.3546,33.3546,33.3468,33.3468,51758.0
2017-08-09 13:00:00,42.37,42.39,42.36,42.39,120274.0,33.3468,33.3625,33.3389,33.3625,120274.0
2017-08-09 13:10:00,42.39,42.4,42.37,42.38,87424.0,33.3625,33.3704,33.3468,33.3546,87424.0
2017-08-09 13:20:00,42.38,42.4,42.37,42.39,60809.0,33.3546,33.3704,33.3468,33.3625,60809.0
2017-08-09 13:30:00,42.4,42.4,42.39,42.4,112775.0,33.3704,33.3704,33.3625,33.3704,112775.0
2017-08-09 13:40:00,42.4,42.4,42.38,42.38,35354.0,33.3704,33.3704,33.3546,33.3546,35354.0
2017-08-09 13:50:00,42.38,42.39,42.37,42.39,64900.0,33.3546,33.3625,33.3468,33.3625,64900.0
2017-08-09 14:00:00,42.39,42.39,42.36,42.36,67945.0,33.3625,33.3625,33.3389,33.3389,67945.0
2017-08-09 14:10:00,42.36,42.37,42.36,42.37,72019.0,33.3389,33.3468,33.3389,33.3468,72019.0
2017-08-09 14:20:00,42.37,42.38,42.36,42.38,201587.0,33.3468,33.3546,33.3389,33.3546,201587.0
2017-08-09 14:30:00,42.38,42.38,42.36,42.37,49184.0,33.3546,33.3546,33.3389,33.3468,49184.0
2017-08-09 14:40:00,42.37,42.38,42.36,42.38,67281.0,33.3468,33.3546,33.3389,33.3546,67281.0
2017-08-09 14:50:00,42.38,42.38,42.36,42.37,77469.0,33.3546,33.3546,33.3389,33.3468,77469.0
2017-08-09 15:00:00,42.38,42.38,42.36,42.37,70304.0,33.3546,33.3546,33.3389,33.3468,70304.0
2017-08-09 15:10:00,42.37,42.4,42.36,42.4,71684.0,33.3468,33.3704,33.3389,33.3704,71684.0
2017-08-09 15:20:00,42.39,42.41,42.39,42.4,76849.0,33.3625,33.3782,33.3625,33.3704,76849.0
2017-08-09 15:30:00,42.4,42.42,42.39,42.42,158293.0,33.3704,33.3861,33.3625,33.3861,158293.0
2017-08-09 15:40:00,42.42,42.44,42.41,42.43,234715.0,33.3861,33.4019,33.3782,33.394,234715.0
2017-08-09 15:50:00,42.44,42.45,42.43,42.44,422778.0,33.4019,33.4097,33.394,33.4019,422778.0
2017-08-10 09:30:00,42.21,42.21,42.15,42.16,196591.0,33.2208,33.2208,33.1736,33.1815,196591.0
2017-08-10 09:40:00,42.15,42.15,42.1,42.12,180847.0,33.1736,33.1736,33.1343,33.15,180847.0
2017-08-10 09:50:00,42.13,42.15,42.12,42.13,94754.0,33.1579,33.1736,33.15,33.1579,94754.0
2017-08-10 10:00:00,42.13,42.14,42.0,42.05,311138.0,33.1579,33.1657,33.0556,33.0949,311138.0
2017-08-10 10:10:00,42.04,42.04,41.99,42.03,172951.0,33.087,33.087,33.0477,33.0792,172951.0
2017-08-10 10:20:00,42.03,42.05,41.98,42.02,202383.0,33.0792,33.0949,33.0398,33.0713,202383.0
2017-08-10 10:30:00,42.02,42.07,42.0,42.07,105937.0,33.0713,33.1106,33.0556,33.1106,105937.0
2017-08-10 10:40:00,42.06,42.08,42.05,42.07,110413.0,33.1028,33.1185,33.0949,33.1106,110413.0
2017-08-10 10:50:00,42.07,42.07,42.04,42.05,102555.0,33.1106,33.1106,33.087,33.0949,102555.0
2017-08-10 11:00:00,42.05,42.09,42.04,42.09,137210.0,33.0949,33.1264,33.087,33.1264,137210.0
2017-08-10 11:10:00,42.09,42.09,42.02,42.03,83457.0,33.1264,33.1264,33.0713,33.0792,83457.0
2017-08-10 11:20:00,42.04,42.05,42.0,42.03,206985.0,33.087,33.0949,33.0556,33.0792,206985.0
2017-08-10 11:30:00,42.03,42.05,42.01,42.02,232960.0,33.0792,33.0949,33.0634,33.0713,232960.0
2017-08-10 11:40:00,42.02,42.03,41.99,42.01,58503.0,33.0713,33.0792,33.0477,33.0634,58503.0
2017-08-10 11:50:00,42.0,42.01,41.98,41.99,67698.0,33.0556,33.0634,33.0398,33.0477,67698.0
2017-08-10 12:00:00,41.98,41.99,41.95,41.98,90612.0,33.0398,33.0477,33.0162,33.0398,90612.0
2017-08-10 12:10:00,41.99,41.99,41.94,41.95,96173.0,33.0477,33.0477,33.0083,33.0162,96173.0
2017-08-10 12:20:00,41.96,41.97,41.93,41.94,146670.0,33.0241,33.0319,33.0005,33.0083,146670.0
2017-08-10 12:30:00,41.94,41.94,41.87,41.87,173238.0,33.0083,33.0083,32.9532,32.9532,173238.0
2017-08-10 12:40:00,41.88,41.92,41.87,41.91,136924.0,32.9611,32.9926,32.9532,32.9847,136924.0
2017-08-10 12:50:00,41.91,41.93,41.89,41.92,79820.0,32.9847,33.0005,32.969,32.9926,79820.0
2017-08-10 13:00:00,41.93,41.96,41.92,41.95,133550.0,33.0005,33.0241,32.9926,33.0162,133550.0
2017-08-10 13:10:00,41.94,41.95,41.92,41.94,53971.0,33.0083,33.0162,32.9926,33.0083,53971.0
2017-08-10 13:20:00,41.94,41.96,41.93,41.95,55252.0,33.0083,33.0241,33.0005,33.0162,55252.0
2017-08-10 13:30:00,41.96,41.96,41.94,41.94,74484.0,33.0241,33.0241,33.0083,33.0083,74484.0
2017-08-10 13:40:00,41.95,41.95,41.92,41.93,75372.0,33.0162,33.0162,32.9926,33.0005,75372.0
2017-08-10 13:50:00,41.93,41.94,41.92,41.94,51075.0,33.0005,33.0083,32.9926,33.0083,51075.0
2017-08-10 14:00:00,41.93,41.94,41.91,41.93,158323.0,33.0005,33.0083,32.9847,33.0005,158323.0
2017-08-10 14:10:00,41.94,41.97,41.93,41.97,260901.0,33.0083,33.0319,33.0005,33.0319,260901.0
2017-08-10 14:20:00,41.96,41.99,41.96,41.96,111090.0,33.0241,33.0477,33.0241,33.0241,111090.0
2017-08-10 14:30:00,41.97,42.01,41.96,41.97,69507.0,33.0319,33.0634,33.0241,33.0319,69507.0
2017-08-10 14:40:00,41.97,41.99,41.96,41.99,119182.0,33.0319,33.0477,33.0241,33.0477,119182.0
2017-08-10 14:50:00,41.98,42.0,41.96,41.97,92930.0,33.0398,33.0556,33.0241,33.0319,92930.0
2017-08-10 15:00:00,41.97,41.99,41.96,41.97,143791.0,33.0319,33.0477,33.0241,33.0319,143791.0
2017-08-10 15:10:00,41.96,41.96,41.89,41.91,142953.0,33.0241,33.0241,32.969,32.9847,142953.0
2017-08-10 15:20:00,41.91,41.91,41.87,41.9,62628.0,32.9847,32.9847,32.9532,32.9769,62628.0
2017-08-10 15:30:00,41.9,41.9,41.85,41.86,126159.0,32.9769,32.9769,32.9375,32.9454,126159.0
2017-08-10 15:40:00,41.86,41.88,41.82,41.83,208617.0,32.9454,32.9611,32.9139,32.9218,208617.0
2017-08-10 15:50:00,41.83,41.85,41.81,41.83,644145.0,32.9218,32.9375,32.906,32.9218,644145.0
2017-08-11 09:30:00,41.84,41.84,41.76,41.76,302529.0,32.9296,32.9296,32.8667,32.8667,302529.0
2017-08-11 09:40:00,41.76,41.77,41.73,41.75,154243.0,32.8667,32.8745,32.8431,32.8588,154243.0
2017-08-11 09:50:00,41.75,41.79,41.74,41.77,133173.0,32.8588,32.8903,32.8509,32.8745,133173.0
2017-08-11 10:00:00,41.76,41.84,41.75,41.83,186015.0,32.8667,32.9296,32.8588,32.9218,186015.0
2017-08-11 10:10:00,41.83,41.86,41.82,41.83,103586.0,32.9218,32.9454,32.9139,32.9218,103586.0
2017-08-11 10:20:00,41.84,41.85,41.81,41.81,60261.0,32.9296,32.9375,32.906,32.906,60261.0
2017-08-11 10:30:00,41.82,41.83,41.8,41.82,222114.0,32.9139,32.9218,32.8981,32.9139,222114.0
2017-08-11 10:40:00,41.82,41.84,41.81,41.83,157431.0,32.9139,32.9296,32.906,32.9218,157431.0
2017-08-11 10:50:00,41.83,41.83,41.8,41.8,193837.0,32.9218,32.9218,32.8981,32.8981,193837.0
2017-08-11 11:00:00,41.8,41.81,41.77,41.77,205478.0,32.8981,32.906,32.8745,32.8745,205478.0
2017-08-11 11:10:00,41.78,41.79,41.76,41.77,313103.0,32.8824,32.8903,32.8667,32.8745,313103.0
2017-08-11 11:20:00,41.77,41.78,41.73,41.75,251896.0,32.8745,32.8824,32.8431,32.8588,251896.0
2017-08-11 11:30:00,41.75,41.8,41.73,41.79,176989.0,32.8588,32.8981,32.8431,32.8903,176989.0
2017-08-11 11:40:00,41.79,41.82,41.78,41.8,165954.0,32.8903,32.9139,32.8824,32.8981,165954.0
2017-08-11 11:50:00,41.8,41.81,41.78,41.8,320239.0,32.8981,32.906,32.8824,32.8981,320239.0
2017-08-11 12:00:00,41.8,41.85,41.79,41.84,273939.0,32.8981,32.9375,32.8903,32.9296,273939.0
2017-08-11 12:10:00,41.85,41.85,41.82,41.83,135007.0,32.9375,32.9375,32.9139,32.9218,135007.0
2017-08-11 12:20:00,41.83,41.84,41.82,41.83,43879.0,32.9218,32.9296,32.9139,32.9218,43879.0
2017-08-11 12:30:00,41.84,41.84,41.81,41.84,78203.0,32.9296,32.9296,32.906,32.9296,78203.0
2017-08-11 12:40:00,41.84,41.87,41.84,41.86,43797.0,32.9296,32.9532,32.9296,32.9454,43797.0
2017-08-11 12:50:00,41.85,41.86,41.85,41.85,25881.0,32.9375,32.9454,32.9375,32.9375,25881.0
2017-08-11 13:00:00,41.85,41.9,41.85,41.89,219332.0,32.9375,32.9769,32.9375,32.969,219332.0
2017-08-11 13:10:00,41.89,41.9,41.88,41.9,34289.0,32.969,32.9769,32.9611,32.9769,34289.0
2017-08-11 13:20:00,41.89,41.9,41.87,41.89,58765.0,32.969,32.9769,32.9532,32.969,58765.0
2017-08-11 13:30:00,41.89,41.9,41.88,41.88,63394.0,32.969,32.9769,32.9611,32.9611,63394.0
2017-08-11 13:40:00,41.88,41.9,41.87,41.89,109127.0,32.9611,32.9769,32.9532,32.969,109127.0
2017-08-11 13:50:00,41.89,41.89,41.88,41.89,208569.0,32.969,32.969,32.9611,32.969,208569.0
2017-08-11 14:00:00,41.89,41.9,41.88,41.9,100881.0,32.969,32.9769,32.9611,32.9769,100881.0
2017-08-11 14:10:00,41.89,41.91,41.89,41.9,49024.0,32.969,32.9847,32.969,32.9769,49024.0
2017-08-11 14:20:00,41.9,41.9,41.88,41.89,97051.0,32.9769,32.9769,32.9611,32.969,97051.0
2017-08-11 14:30:00,41.88,41.89,41.84,41.84,223860.0,32.9611,32.969,32.9296,32.9296,223860.0
2017-08-11 14:40:00,41.84,41.87,41.84,41.85,101754.0,32.9296,32.9532,32.9296,32.9375,101754.0
2017-08-11 14:50:00,41.85,41.86,41.81,41.82,164914.0,32.9375,32.9454,32.906,32.9139,164914.0
2017-08-11 15:00:00,41.82,41.84,41.81,41.83,133752.0,32.9139,32.9296,32.906,32.9218,133752.0
2017-08-11 15:10:00,41.83,41.84,41.81,41.82,141561.0,32.9218,32.9296,32.906,32.9139,141561.0
2017-08-11 15:20:00,41.82,41.84,41.81,41.83,111190.0,32.9139,32.9296,32.906,32.9218,111190.0
2017-08-11 15:30:00,41.83,41.85,41.81,41.85,118666.0,32.9218,32.9375,32.906,32.9375,118666.0
2017-08-11 15:40:00,41.85,41.87,41.85,41.87,572514.0,32.9375,32.9532,32.9375,32.9532,572514.0
2017-08-11 15:50:00,41.87,41.87,41.8,41.81,416921.0,32.9532,32.9532,32.8981,32.906,416921.0
2017-08-14 09:30:00,42.1,42.13,42.08,42.13,336630.0,33.1343,33.1579,33.1185,33.1579,336630.0
2017-08-14 09:40:00,42.13,42.15,42.12,42.14,58909.0,33.1579,33.1736,33.15,33.1657,58909.0
2017-08-14 09:50:00,42.15,42.15,42.11,42.13,159600.0,33.1736,33.1736,33.1421,33.1579,159600.0
2017-08-14 10:00:00,42.13,42.14,42.09,42.11,276921.0,33.1579,33.1657,33.1264,33.1421,276921.0
2017-08-14 10:10:00,42.12,42.13,42.1,42.13,278562.0,33.15,33.1579,33.1343,33.1579,278562.0
2017-08-14 10:20:00,42.12,42.14,42.11,42.13,92610.0,33.15,33.1657,33.1421,33.1579,92610.0
2017-08-14 10:30:00,42.13,42.19,42.12,42.17,67488.0,33.1579,33.2051,33.15,33.1894,67488.0
2017-08-14 10:40:00,42.19,42.22,42.18,42.21,103109.0,33.2051,33.2287,33.1972,33.2208,103109.0
2017-08-14 10:50:00,42.21,42.22,42.19,42.2,52614.0,33.2208,33.2287,33.2051,33.213,52614.0
2017-08-14 11:00:00,42.2,42.21,42.19,42.21,37499.0,33.213,33.2208,33.2051,33.2208,37499.0
2017-08-14 11:10:00,42.2,42.21,42.15,42.17,332080.0,33.213,33.2208,33.1736,33.1894,332080.0
2017-08-14 11:20:00,42.18,42.19,42.16,42.18,163022.0,33.1972,33.2051,33.1815,33.1972,163022.0
2017-08-14 11:30:00,42.18,42.19,42.14,42.17,281720.0,33.1972,33.2051,33.1657,33.1894,281720.0
2017-08-14 11:40:00,42.17,42.19,42.16,42.18,128268.0,33.1894,33.2051,33.1815,33.1972,128268.0
2017-08-14 11:50:00,42.18,42.19,42.16,42.18,95394.0,33.1972,33.2051,33.1815,33.1972,95394.0
2017-08-14 12:00:00,42.17,42.19,42.17,42.17,71094.0,33.1894,33.2051,33.1894,33.1894,71094.0
2017-08-14 12:10:00,42.17,42.18,42.16,42.16,68680.0,33.1894,33.1972,33.1815,33.1815,68680.0
2017-08-14 12:20:00,42.16,42.19,42.16,42.17,152111.0,33.1815,33.2051,33.1815,33.1894,152111.0
2017-08-14 12:30:00,42.17,42.17,42.16,42.17,173087.0,33.1894,33.1894,33.1815,33.1894,173087.0
2017-08-14 12:40:00,42.16,42.18,42.16,42.17,88880.0,33.1815,33.1972,33.1815,33.1894,88880.0
2017-08-14 12:50:00,42.18,42.18,42.17,42.17,89804.0,33.1972,33.1972,33.1894,33.1894,89804.0
2017-08-14 13:00:00,42.17,42.19,42.17,42.19,283549.0,33.1894,33.2051,33.1894,33.2051,283549.0
2017-08-14 13:10:00,42.19,42.19,42.17,42.17,135918.0,33.2051,33.2051,33.1894,33.1894,135918.0
2017-08-14 13:20:00,42.18,42.18,42.16,42.18,242522.0,33.1972,33.1972,33.1815,33.1972,242522.0
2017-08-14 13:30:00,42.17,42.18,42.16,42.18,171813.0,33.1894,33.1972,33.1815,33.1972,171813.0
2017-08-14 13:40:00,42.17,42.18,42.13,42.13,86476.0,33.1894,33.1972,33.1579,33.1579,86476.0
2017-08-14 13:50:00,42.13,42.15,42.12,42.15,131056.0,33.1579,33.1736,33.15,33.1736,131056.0
2017-08-14 14:00:00,42.15,42.16,42.14,42.14,98568.0,33.1736,33.1815,33.1657,33.1657,98568.0
2017-08-14 14:10:00,42.15,42.15,42.13,42.15,273038.0,33.1736,33.1736,33.1579,33.1736,273038.0
2017-08-14 14:20:00,42.16,42.16,42.14,42.15,108469.0,33.1815,33.1815,33.1657,33.1736,108469.0
2017-08-14 14:30:00,42.15,42.16,42.14,42.16,82388.0,33.1736,33.1815,33.1657,33.1815,82388.0
2017-08-14 14:40:00,42.15,42.17,42.13,42.13,86978.0,33.1736,33.1894,33.1579,33.1579,86978.0
2017-08-14 14:50:00,42.13,42.15,42.12,42.14,143212.0,33.1579,33.1736,33.15,33.1657,143212.0
2017-08-14 15:00:00,42.14,42.14,42.12,42.14,79455.0,33.1657,33.1657,33.15,33.1657,79455.0
2017-08-14 15:10:00,42.13,42.15,42.13,42.14,115337.0,33.1579,33.1736,33.1579,33.1657,115337.0
2017-08-14 15:20:00,42.15,42.16,42.14,42.16,197676.0,33.1736,33.1815,33.1657,33.1815,197676.0
2017-08-14 15:30:00,42.16,42.16,42.13,42.14,373841.0,33.1815,33.1815,33.1579,33.1657,373841.0
2017-08-14 15:40:00,42.13,42.14,42.11,42.12,245207.0,33.1579,33.1657,33.1421,33.15,245207.0
2017-08-14 15:50:00,42.11,42.14,42.11,42.12,570290.0,33.1421,33.1657,33.1421,33.15,570290.0
2017-08-15 09:30:00,42.05,42.05,42.0,42.03,190348.0,33.0949,33.0949,33.0556,33.0792,190348.0
2017-08-15 09:40:00,42.03,42.04,41.98,41.98,59090.0,33.0792,33.087,33.0398,33.0398,59090.0
2017-08-15 09:50:00,41.99,42.0,41.97,41.99,113532.0,33.0477,33.0556,33.0319,33.0477,113532.0
2017-08-15 10:00:00,41.99,42.01,41.96,41.96,216528.0,33.0477,33.0634,33.0241,33.0241,216528.0
2017-08-15 10:10:00,41.97,41.98,41.93,41.95,118698.0,33.0319,33.0398,33.0005,33.0162,118698.0
2017-08-15 10:20:00,41.95,41.97,41.93,41.97,209023.0,33.0162,33.0319,33.0005,33.0319,209023.0
2017-08-15 10:30:00,41.96,41.97,41.92,41.95,130427.0,33.0241,33.0319,32.9926,33.0162,130427.0
2017-08-15 10:40:00,41.95,41.96,41.94,41.95,65868.0,33.0162,33.0241,33.0083,33.0162,65868.0
2017-08-15 10:50:00,41.94,41.98,41.94,41.97,224776.0,33.0083,33.0398,33.0083,33.0319,224776.0
2017-08-15 11:00:00,41.96,41.98,41.95,41.97,77001.0,33.0241,33.0398,33.0162,33.0319,77001.0
2017-08-15 11:10:00,41.97,42.0,41.96,42.0,120577.0,33.0319,33.0556,33.0241,33.0556,120577.0
2017-08-15 11:20:00,41.99,42.01,41.97,42.0,86438.0,33.0477,33.0634,33.0319,33.0556,86438.0
2017-08-15 11:30:00,42.0,42.0,41.98,42.0,77907.0,33.0556,33.0556,33.0398,33.0556,77907.0
2017-08-15 11:40:00,42.0,42.01,41.98,41.98,78922.0,33.0556,33.0634,33.0398,33.0398,78922.0
2017-08-15 11:50:00,41.99,42.0,41.98,41.99,64946.0,33.0477,33.0556,33.0398,33.0477,64946.0
2017-08-15 12:00:00,41.98,42.0,41.98,41.99,83884.0,33.0398,33.0556,33.0398,33.0477,83884.0
2017-08-15 12:10:00,42.0,42.02,41.99,42.01,95371.0,33.0556,33.0713,33.0477,33.0634,95371.0
2017-08-15 12:20:00,42.02,42.03,42.01,42.02,106043.0,33.0713,33.0792,33.0634,33.0713,106043.0
2017-08-15 12:30:00,42.01,42.03,42.01,42.03,536501.0,33.0634,33.0792,33.0634,33.0792,536501.0
2017-08-15 12:40:00,42.02,42.03,42.02,42.02,46223.0,33.0713,33.0792,33.0713,33.0713,46223.0
2017-08-15 12:50:00,42.02,42.03,42.01,42.01,59687.0,33.0713,33.0792,33.0634,33.0634,59687.0
2017-08-15 13:00:00,42.02,42.02,41.99,42.0,99344.0,33.0713,33.0713,33.0477,33.0556,99344.0
2017-08-15 13:10:00,42.01,42.03,42.0,42.02,31900.0,33.0634,33.0792,33.0556,33.0713,31900.0
2017-08-15 13:20:00,42.02,42.03,42.0,42.0,56415.0,33.0713,33.0792,33.0556,33.0556,56415.0
2017-08-15 13:30:00,42.01,42.02,42.0,42.01,66495.0,33.0634,33.0713,33.0556,33.0634,66495.0
2017-08-15 13:40:00,42.02,42.02,42.0,42.02,68906.0,33.0713,33.0713,33.0556,33.0713,68906.0
2017-08-15 13:50:00,42.01,42.02,42.0,42.01,75666.0,33.0634,33.0713,33.0556,33.0634,75666.0
2017-08-15 14:00:00,42.02,42.03,42.0,42.02,162027.0,33.0713,33.0792,33.0556,33.0713,162027.0
2017-08-15 14:10:00,42.02,42.02,42.01,42.02,142331.0,33.0713,33.0713,33.0634,33.0713,142331.0
2017-08-15 14:20:00,42.01,42.03,42.01,42.02,103302.0,33.0634,33.0792,33.0634,33.0713,103302.0
2017-08-15 14:30:00,42.03,42.04,42.02,42.04,77139.0,33.0792,33.087,33.0713,33.087,77139.0
2017-08-15 14:40:00,42.03,42.04,42.02,42.03,59377.0,33.0792,33.087,33.0713,33.0792,59377.0
2017-08-15 14:50:00,42.03,42.03,42.02,42.03,160693.0,33.0792,33.0792,33.0713,33.0792,160693.0
2017-08-15 15:00:00,42.02,42.06,42.02,42.06,111110.0,33.0713,33.1028,33.0713,33.1028,111110.0
2017-08-15 15:10:00,42.06,42.07,42.05,42.07,100873.0,33.1028,33.1106,33.0949,33.1106,100873.0
2017-08-15 15:20:00,42.07,42.07,42.06,42.07,75206.0,33.1106,33.1106,33.1028,33.1106,75206.0
2017-08-15 15:30:00,42.06,42.07,42.06,42.07,98915.0,33.1028,33.1106,33.1028,33.1106,98915.0
2017-08-15 15:40:00,42.06,42.08,42.06,42.07,257529.0,33.1028,33.1185,33.1028,33.1106,257529.0
2017-08-15 15:50:00,42.07,42.08,42.04,42.05,746423.0,33.1106,33.1185,33.087,33.0949,746423.0
2017-08-16 09:30:00,42.18,42.21,42.16,42.2,186395.0,33.1972,33.2208,33.1815,33.213,186395.0
2017-08-16 09:40:00,42.2,42.21,42.19,42.21,99962.0,33.213,33.2208,33.2051,33.2208,99962.0
2017-08-16 09:50:00,42.21,42.23,42.2,42.22,181977.0,33.2208,33.2366,33.213,33.2287,181977.0
2017-08-16 10:00:00,42.22,42.25,42.22,42.23,85074.0,33.2287,33.2523,33.2287,33.2366,85074.0
2017-08-16 10:10:00,42.23,42.24,42.21,42.22,264131.0,33.2366,33.2444,33.2208,33.2287,264131.0
2017-08-16 10:20:00,42.23,42.24,42.22,42.24,39680.0,33.2366,33.2444,33.2287,33.2444,39680.0
2017-08-16 10:30:00,42.24,42.26,42.23,42.25,283882.0,33.2444,33.2602,33.2366,33.2523,283882.0
2017-08-16 10:40:00,42.25,42.27,42.24,42.27,107173.0,33.2523,33.2681,33.2444,33.2681,107173.0
2017-08-16 10:50:00,42.27,42.27,42.24,42.25,105766.0,33.2681,33.2681,33.2444,33.2523,105766.0
2017-08-16 11:00:00,42.24,42.25,42.21,42.21,123703.0,33.2444,33.2523,33.2208,33.2208,123703.0
2017-08-16 11:10:00,42.21,42.22,42.2,42.2,147708.0,33.2208,33.2287,33.213,33.213,147708.0
2017-08-16 11:20:00,42.21,42.22,42.18,42.2,121137.0,33.2208,33.2287,33.1972,33.213,121137.0
2017-08-16 11:30:00,42.21,42.21,42.18,42.19,206062.0,33.2208,33.2208,33.1972,33.2051,206062.0
2017-08-16 11:40:00,42.19,42.21,42.18,42.2,127305.0,33.2051,33.2208,33.1972,33.213,127305.0
2017-08-16 11:50:00,42.2,42.21,42.19,42.21,98415.0,33.213,33.2208,33.2051,33.2208,98415.0
2017-08-16 12:00:00,42.22,42.24,42.21,42.23,71101.0,33.2287,33.2444,33.2208,33.2366,71101.0
2017-08-16 12:10:00,42.22,42.23,42.21,42.23,77388.0,33.2287,33.2366,33.2208,33.2366,77388.0
2017-08-16 12:20:00,42.23,42.23,42.22,42.23,32741.0,33.2366,33.2366,33.2287,33.2366,32741.0
2017-08-16 12:30:00,42.23,42.23,42.21,42.22,53322.0,33.2366,33.2366,33.2208,33.2287,53322.0
2017-08-16 12:40:00,42.22,42.23,42.21,42.22,103048.0,33.2287,33.2366,33.2208,33.2287,103048.0
2017-08-16 12:50:00,42.22,42.22,42.2,42.21,55823.0,33.2287,33.2287,33.213,33.2208,55823.0
2017-08-16 13:00:00,42.21,42.24,42.2,42.23,99821.0,33.2208,33.2444,33.213,33.2366,99821.0
2017-08-16 13:10:00,42.24,42.25,42.21,42.25,189050.0,33.2444,33.2523,33.2208,33.2523,189050.0
2017-08-16 13:20:00,42.25,42.26,42.22,42.23,72813.0,33.2523,33.2602,33.2287,33.2366,72813.0
2017-08-16 13:30:00,42.23,42.25,42.22,42.25,116646.0,33.2366,33.2523,33.2287,33.2523,116646.0
2017-08-16 13:40:00,42.25,42.26,42.23,42.25,103223.0,33.2523,33.2602,33.2366,33.2523,103223.0
2017-08-16 13:50:00,42.25,42.27,42.24,42.26,30894.0,33.2523,33.2681,33.2444,33.2602,30894.0
2017-08-16 14:00:00,42.27,42.32,42.25,42.3,114105.0,33.2681,33.3074,33.2523,33.2917,114105.0
2017-08-16 14:10:00,42.29,42.34,42.29,42.3,234318.0,33.2838,33.3231,33.2838,33.2917,234318.0
2017-08-16 14:20:00,42.31,42.31,42.28,42.29,150968.0,33.2995,33.2995,33.2759,33.2838,150968.0
2017-08-16 14:30:00,42.3,42.31,42.28,42.3,147539.0,33.2917,33.2995,33.2759,33.2917,147539.0
2017-08-16 14:40:00,42.29,42.31,42.29,42.31,66919.0,33.2838,33.2995,33.2838,33.2995,66919.0
2017-08-16 14:50:00,42.31,42.33,42.31,42.32,102214.0,33.2995,33.3153,33.2995,33.3074,102214.0
2017-08-16 15:00:00,42.32,42.33,42.29,42.3,244835.0,33.3074,33.3153,33.2838,33.2917,244835.0
2017-08-16 15:10:00,42.29,42.3,42.28,42.3,250187.0,33.2838,33.2917,33.2759,33.2917,250187.0
2017-08-16 15:20:00,42.29,42.32,42.28,42.32,226795.0,33.2838,33.3074,33.2759,33.3074,226795.0
2017-08-16 15:30:00,42.32,42.34,42.31,42.33,282892.0,33.3074,33.3231,33.2995,33.3153,282892.0
2017-08-16 15:40:00,42.32,42.32,42.29,42.3,499745.0,33.3074,33.3074,33.2838,33.2917,499745.0
2017-08-16 15:50:00,42.3,42.32,42.29,42.32,1495844.0,33.2917,33.3074,33.2838,33.3074,1495844.0
2017-08-17 09:30:00,42.19,42.21,42.17,42.2,271546.0,33.2051,33.2208,33.1894,33.213,271546.0
2017-08-17 09:40:00,42.19,42.22,42.18,42.22,162716.0,33.2051,33.2287,33.1972,33.2287,162716.0
2017-08-17 09:50:00,42.22,42.22,42.18,42.2,410193.0,33.2287,33.2287,33.1972,33.213,410193.0
2017-08-17 10:00:00,42.2,42.24,42.18,42.21,435799.0,33.213,33.2444,33.1972,33.2208,435799.0
2017-08-17 10:10:00,42.22,42.23,42.15,42.15,155211.0,33.2287,33.2366,33.1736,33.1736,155211.0
2017-08-17 10:20:00,42.16,42.16,42.11,42.13,38864.0,33.1815,33.1815,33.1421,33.1579,38864.0
2017-08-17 10:30:00,42.13,42.16,42.12,42.14,292299.0,33.1579,33.1815,33.15,33.1657,292299.0
2017-08-17 10:40:00,42.13,42.14,42.11,42.13,177645.0,33.1579,33.1657,33.1421,33.1579,177645.0
2017-08-17 10:50:00,42.12,42.17,42.1,42.16,102375.0,33.15,33.1894,33.1343,33.1815,102375.0
2017-08-17 11:00:00,42.15,42.19,42.15,42.18,125439.0,33.1736,33.2051,33.1736,33.1972,125439.0
2017-08-17 11:10:00,42.17,42.2,42.17,42.19,106030.0,33.1894,33.213,33.1894,33.2051,106030.0
2017-08-17 11:20:00,42.19,42.19,42.15,42.16,102230.0,33.2051,33.2051,33.1736,33.1815,102230.0
2017-08-17 11:30:00,42.17,42.18,42.13,42.14,131937.0,33.1894,33.1972,33.1579,33.1657,131937.0
2017-08-17 11:40:00,42.14,42.14,42.1,42.11,58385.0,33.1657,33.1657,33.1343,33.1421,58385.0
2017-08-17 11:50:00,42.11,42.13,42.1,42.11,45728.0,33.1421,33.1579,33.1343,33.1421,45728.0
2017-08-17 12:00:00,42.12,42.13,42.1,42.11,156123.0,33.15,33.1579,33.1343,33.1421,156123.0
2017-08-17 12:10:00,42.1,42.11,42.08,42.09,72443.0,33.1343,33.1421,33.1185,33.1264,72443.0
2017-08-17 12:20:00,42.09,42.11,42.08,42.09,53064.0,33.1264,33.1421,33.1185,33.1264,53064.0
2017-08-17 12:30:00,42.1,42.1,42.08,42.1,108248.0,33.1343,33.1343,33.1185,33.1343,108248.0
2017-08-17 12:40:00,42.1,42.11,42.08,42.1,73862.0,33.1343,33.1421,33.1185,33.1343,73862.0
2017-08-17 12:50:00,42.1,42.1,42.02,42.04,102673.0,33.1343,33.1343,33.0713,33.087,102673.0
2017-08-17 13:00:00,42.05,42.05,42.01,42.03,103236.0,33.0949,33.0949,33.0634,33.0792,103236.0
2017-08-17 13:10:00,42.04,42.04,42.0,42.02,40375.0,33.087,33.087,33.0556,33.0713,40375.0
2017-08-17 13:20:00,42.02,42.02,42.0,42.02,44801.0,33.0713,33.0713,33.0556,33.0713,44801.0
2017-08-17 13:30:00,42.02,42.04,42.01,42.02,189439.0,33.0713,33.087,33.0634,33.0713,189439.0
2017-08-17 13:40:00,42.02,42.04,42.01,42.01,75337.0,33.0713,33.087,33.0634,33.0634,75337.0
2017-08-17 13:50:00,42.01,42.02,42.0,42.02,80637.0,33.0634,33.0713,33.0556,33.0713,80637.0
2017-08-17 14:00:00,42.02,42.03,42.0,42.03,233775.0,33.0713,33.0792,33.0556,33.0792,233775.0
2017-08-17 14:10:00,42.03,42.03,41.98,41.99,140958.0,33.0792,33.0792,33.0398,33.0477,140958.0
2017-08-17 14:20:00,41.98,42.01,41.98,42.01,151064.0,33.0398,33.0634,33.0398,33.0634,151064.0
2017-08-17 14:30:00,42.01,42.02,41.99,42.0,138474.0,33.0634,33.0713,33.0477,33.0556,138474.0
2017-08-17 14:40:00,42.0,42.01,41.98,42.0,96625.0,33.0556,33.0634,33.0398,33.0556,96625.0
2017-08-17 14:50:00,42.0,42.01,41.99,42.0,163914.0,33.0556,33.0634,33.0477,33.0556,163914.0
2017-08-17 15:00:00,42.0,42.0,41.95,41.97,224670.0,33.0556,33.0556,33.0162,33.0319,224670.0
2017-08-17 15:10:00,41.97,41.98,41.93,41.94,117972.0,33.0319,33.0398,33.0005,33.0083,117972.0
2017-08-17 15:20:00,41.93,41.95,41.91,41.92,222648.0,33.0005,33.0162,32.9847,32.9926,222648.0
2017-08-17 15:30:00,41.91,41.94,41.91,41.92,209022.0,32.9847,33.0083,32.9847,32.9926,209022.0
2017-08-17 15:40:00,41.92,41.93,41.89,41.9,202124.0,32.9926,33.0005,32.969,32.9769,202124.0
2017-08-17 15:50:00,41.9,41.9,41.85,41.85,449529.0,32.9769,32.9769,32.9375,32.9375,449529.0
2017-08-18 09:30:00,41.94,41.98,41.9,41.91,249050.0,33.0083,33.0398,32.9769,32.9847,249050.0
2017-08-18 09:40:00,41.91,41.92,41.89,41.91,107579.0,32.9847,32.9926,32.969,32.9847,107579.0
2017-08-18 09:50:00,41.91,41.92,41.87,41.89,224242.0,32.9847,32.9926,32.9532,32.969,224242.0
2017-08-18 10:00:00,41.88,41.95,41.88,41.94,340284.0,32.9611,33.0162,32.9611,33.0083,340284.0
2017-08-18 10:10:00,41.94,41.96,41.92,41.93,199160.0,33.0083,33.0241,32.9926,33.0005,199160.0
2017-08-18 10:20:00,41.93,41.95,41.92,41.93,186303.0,33.0005,33.0162,32.9926,33.0005,186303.0
2017-08-18 10:30:00,41.93,41.93,41.9,41.91,126077.0,33.0005,33.0005,32.9769,32.9847,126077.0
2017-08-18 10:40:00,41.92,41.93,41.9,41.91,133686.0,32.9926,33.0005,32.9769,32.9847,133686.0
2017-08-18 10:50:00,41.9,41.93,41.9,41.92,80355.0,32.9769,33.0005,32.9769,32.9926,80355.0
2017-08-18 11:00:00,41.93,41.94,41.9,41.91,326756.0,33.0005,33.0083,32.9769,32.9847,326756.0
2017-08-18 11:10:00,41.91,41.93,41.89,41.92,130655.0,32.9847,33.0005,32.969,32.9926,130655.0
2017-08-18 11:20:00,41.92,41.96,41.9,41.96,157216.0,32.9926,33.0241,32.9769,33.0241,157216.0
2017-08-18 11:30:00,41.96,41.96,41.93,41.95,168347.0,33.0241,33.0241,33.0005,33.0162,168347.0
2017-08-18 11:40:00,41.95,41.98,41.93,41.97,72570.0,33.0162,33.0398,33.0005,33.0319,72570.0
2017-08-18 11:50:00,41.98,42.01,41.97,42.01,75428.0,33.0398,33.0634,33.0319,33.0634,75428.0
2017-08-18 12:00:00,42.01,42.01,41.97,41.99,115053.0,33.0634,33.0634,33.0319,33.0477,115053.0
2017-08-18 12:10:00,41.99,42.0,41.98,41.99,70550.0,33.0477,33.0556,33.0398,33.0477,70550.0
2017-08-18 12:20:00,41.98,42.02,41.97,42.02,61823.0,33.0398,33.0713,33.0319,33.0713,61823.0
2017-08-18 12:30:00,42.02,42.03,42.0,42.02,73960.0,33.0713,33.0792,33.0556,33.0713,73960.0
2017-08-18 12:40:00,42.01,42.08,42.01,42.07,201249.0,33.0634,33.1185,33.0634,33.1106,201249.0
2017-08-18 12:50:00,42.07,42.09,42.05,42.06,183324.0,33.1106,33.1264,33.0949,33.1028,183324.0
2017-08-18 13:00:00,42.07,42.07,42.03,42.05,175272.0,33.1106,33.1106,33.0792,33.0949,175272.0
2017-08-18 13:10:00,42.05,42.07,42.01,42.02,89133.0,33.0949,33.1106,33.0634,33.0713,89133.0
2017-08-18 13:20:00,42.02,42.03,42.01,42.02,67839.0,33.0713,33.0792,33.0634,33.0713,67839.0
2017-08-18 13:30:00,42.02,42.03,41.98,41.99,118386.0,33.0713,33.0792,33.0398,33.0477,118386.0
2017-08-18 13:40:00,41.99,42.02,41.98,42.01,106934.0,33.0477,33.0713,33.0398,33.0634,106934.0
2017-08-18 13:50:00,42.02,42.02,41.98,41.99,128657.0,33.0713,33.0713,33.0398,33.0477,128657.0
2017-08-18 14:00:00,41.98,42.01,41.98,42.01,133959.0,33.0398,33.0634,33.0398,33.0634,133959.0
2017-08-18 14:10:00,42.01,42.02,42.0,42.01,83889.0,33.0634,33.0713,33.0556,33.0634,83889.0
2017-08-18 14:20:00,42.01,42.03,42.0,42.03,101924.0,33.0634,33.0792,33.0556,33.0792,101924.0
2017-08-18 14:30:00,42.02,42.04,42.02,42.02,79027.0,33.0713,33.087,33.0713,33.0713,79027.0
2017-08-18 14:40:00,42.03,42.04,42.02,42.02,207784.0,33.0792,33.087,33.0713,33.0713,207784.0
2017-08-18 14:50:00,42.02,42.03,42.0,42.02,101412.0,33.0713,33.0792,33.0556,33.0713,101412.0
2017-08-18 15:00:00,42.02,42.05,42.0,42.05,94015.0,33.0713,33.0949,33.0556,33.0949,94015.0
2017-08-18 15:10:00,42.05,42.05,42.02,42.02,99028.0,33.0949,33.0949,33.0713,33.0713,99028.0
2017-08-18 15:20:00,42.02,42.03,42.0,42.02,154820.0,33.0713,33.0792,33.0556,33.0713,154820.0
2017-08-18 15:30:00,42.02,42.04,42.0,42.02,251498.0,33.0713,33.087,33.0556,33.0713,251498.0
2017-08-18 15:40:00,42.03,42.04,42.02,42.02,142270.0,33.0792,33.087,33.0713,33.0713,142270.0
2017-08-18 15:50:00,42.02,42.02,41.96,41.97,557449.0,33.0713,33.0713,33.0241,33.0319,557449.0
2017-08-21 09:30:00,41.99,41.99,41.92,41.95,239555.0,33.0477,33.0477,32.9926,33.0162,239555.0
2017-08-21 09:40:00,41.95,41.96,41.92,41.94,36291.0,33.0162,33.0241,32.9926,33.0083,36291.0
2017-08-21 09:50:00,41.94,41.94,41.89,41.91,46784.0,33.0083,33.0083,32.969,32.9847,46784.0
2017-08-21 10:00:00,41.9,41.93,41.88,41.92,204086.0,32.9769,33.0005,32.9611,32.9926,204086.0
2017-08-21 10:10:00,41.92,41.92,41.89,41.91,96160.0,32.9926,32.9926,32.969,32.9847,96160.0
2017-08-21 10:20:00,41.9,41.91,41.87,41.91,90227.0,32.9769,32.9847,32.9532,32.9847,90227.0
2017-08-21 10:30:00,41.9,41.94,41.9,41.93,142085.0,32.9769,33.0083,32.9769,33.0005,142085.0
2017-08-21 10:40:00,41.93,41.96,41.93,41.96,59455.0,33.0005,33.0241,33.0005,33.0241,59455.0
2017-08-21 10:50:00,41.96,41.99,41.95,41.98,99488.0,33.0241,33.0477,33.0162,33.0398,99488.0
2017-08-21 11:00:00,41.98,41.99,41.95,41.98,66152.0,33.0398,33.0477,33.0162,33.0398,66152.0
2017-08-21 11:10:00,41.97,42.01,41.97,42.01,72330.0,33.0319,33.0634,33.0319,33.0634,72330.0
2017-08-21 11:20:00,42.01,42.04,41.98,41.98,165295.0,33.0634,33.087,33.0398,33.0398,165295.0
2017-08-21 11:30:00,41.99,42.02,41.99,42.01,104358.0,33.0477,33.0713,33.0477,33.0634,104358.0
2017-08-21 11:40:00,42.01,42.03,42.0,42.01,50273.0,33.0634,33.0792,33.0556,33.0634,50273.0
2017-08-21 11:50:00,42.01,42.02,41.98,41.99,66402.0,33.0634,33.0713,33.0398,33.0477,66402.0
2017-08-21 12:00:00,41.98,42.0,41.98,41.99,28572.0,33.0398,33.0556,33.0398,33.0477,28572.0
2017-08-21 12:10:00,41.99,42.0,41.98,41.98,39716.0,33.0477,33.0556,33.0398,33.0398,39716.0
2017-08-21 12:20:00,41.98,42.01,41.98,42.01,52703.0,33.0398,33.0634,33.0398,33.0634,52703.0
2017-08-21 12:30:00,42.01,42.02,42.0,42.0,58204.0,33.0634,33.0713,33.0556,33.0556,58204.0
2017-08-21 12:40:00,42.01,42.02,41.99,42.0,99186.0,33.0634,33.0713,33.0477,33.0556,99186.0
2017-08-21 12:50:00,42.0,42.02,42.0,42.01,48593.0,33.0556,33.0713,33.0556,33.0634,48593.0
2017-08-21 13:00:00,42.02,42.03,42.0,42.01,154791.0,33.0713,33.0792,33.0556,33.0634,154791.0
2017-08-21 13:10:00,42.01,42.02,41.98,41.98,38299.0,33.0634,33.0713,33.0398,33.0398,38299.0
2017-08-21 13:20:00,41.99,42.0,41.98,41.98,41495.0,33.0477,33.0556,33.0398,33.0398,41495.0
2017-08-21 13:30:00,41.99,42.0,41.98,41.98,78140.0,33.0477,33.0556,33.0398,33.0398,78140.0
2017-08-21 13:40:00,41.99,42.0,41.98,41.99,92081.0,33.0477,33.0556,33.0398,33.0477,92081.0
2017-08-21 13:50:00,42.0,42.0,41.97,41.98,80320.0,33.0556,33.0556,33.0319,33.0398,80320.0
2017-08-21 14:00:00,41.98,41.99,41.97,41.99,28297.0,33.0398,33.0477,33.0319,33.0477,28297.0
2017-08-21 14:10:00,41.99,41.99,41.97,41.98,144671.0,33.0477,33.0477,33.0319,33.0398,144671.0
2017-08-21 14:20:00,41.98,41.98,41.97,41.97,31840.0,33.0398,33.0398,33.0319,33.0319,31840.0
2017-08-21 14:30:00,41.98,41.98,41.94,41.95,52575.0,33.0398,33.0398,33.0083,33.0162,52575.0
2017-08-21 14:40:00,41.95,41.96,41.94,41.95,40789.0,33.0162,33.0241,33.0083,33.0162,40789.0
2017-08-21 14:50:00,41.96,41.96,41.95,41.96,43729.0,33.0241,33.0241,33.0162,33.0241,43729.0
2017-08-21 15:00:00,41.96,41.96,41.93,41.95,241037.0,33.0241,33.0241,33.0005,33.0162,241037.0
2017-08-21 15:10:00,41.95,41.95,41.93,41.94,130950.0,33.0162,33.0162,33.0005,33.0083,130950.0
2017-08-21 15:20:00,41.94,41.97,41.93,41.97,285481.0,33.0083,33.0319,33.0005,33.0319,285481.0
2017-08-21 15:30:00,41.97,41.99,41.97,41.98,98452.0,33.0319,33.0477,33.0319,33.0398,98452.0
2017-08-21 15:40:00,41.98,42.0,41.98,41.98,438033.0,33.0398,33.0556,33.0398,33.0398,438033.0
2017-08-21 15:50:00,41.99,42.0,41.97,41.98,578853.0,33.0477,33.0556,33.0319,33.0398,578853.0
2017-08-22 09:30:00,42.08,42.13,42.06,42.13,228610.0,33.1185,33.1579,33.1028,33.1579,228610.0
2017-08-22 09:40:00,42.13,42.14,42.11,42.13,55168.0,33.1579,33.1657,33.1421,33.1579,55168.0
2017-08-22 09:50:00,42.13,42.15,42.11,42.12,404965.0,33.1579,33.1736,33.1421,33.15,404965.0
2017-08-22 10:00:00,42.11,42.14,42.1,42.13,327540.0,33.1421,33.1657,33.1343,33.1579,327540.0
2017-08-22 10:10:00,42.13,42.15,42.12,42.14,272266.0,33.1579,33.1736,33.15,33.1657,272266.0
2017-08-22 10:20:00,42.14,42.16,42.13,42.14,144605.0,33.1657,33.1815,33.1579,33.1657,144605.0
2017-08-22 10:30:00,42.14,42.17,42.14,42.17,50703.0,33.1657,33.1894,33.1657,33.1894,50703.0
2017-08-22 10:40:00,42.16,42.17,42.15,42.16,117444.0,33.1815,33.1894,33.1736,33.1815,117444.0
2017-08-22 10:50:00,42.16,42.18,42.15,42.16,126563.0,33.1815,33.1972,33.1736,33.1815,126563.0
2017-08-22 11:00:00,42.16,42.18,42.14,42.16,296896.0,33.1815,33.1972,33.1657,33.1815,296896.0
2017-08-22 11:10:00,42.16,42.17,42.15,42.16,230808.0,33.1815,33.1894,33.1736,33.1815,230808.0
2017-08-22 11:20:00,42.16,42.2,42.15,42.2,53470.0,33.1815,33.213,33.1736,33.213,53470.0
2017-08-22 11:30:00,42.19,42.2,42.18,42.2,158978.0,33.2051,33.213,33.1972,33.213,158978.0
2017-08-22 11:40:00,42.2,42.2,42.18,42.18,55354.0,33.213,33.213,33.1972,33.1972,55354.0
2017-08-22 11:50:00,42.18,42.19,42.17,42.18,94651.0,33.1972,33.2051,33.1894,33.1972,94651.0
2017-08-22 12:00:00,42.18,42.19,42.17,42.19,80764.0,33.1972,33.2051,33.1894,33.2051,80764.0
2017-08-22 12:10:00,42.18,42.2,42.18,42.19,79447.0,33.1972,33.213,33.1972,33.2051,79447.0
2017-08-22 12:20:00,42.2,42.2,42.18,42.18,82148.0,33.213,33.213,33.1972,33.1972,82148.0
2017-08-22 12:30:00,42.18,42.19,42.17,42.18,70810.0,33.1972,33.2051,33.1894,33.1972,70810.0
2017-08-22 12:40:00,42.18,42.18,42.17,42.18,52000.0,33.1972,33.1972,33.1894,33.1972,52000.0
2017-08-22 12:50:00,42.18,42.19,42.17,42.19,55923.0,33.1972,33.2051,33.1894,33.2051,55923.0
2017-08-22 13:00:00,42.19,42.19,42.18,42.19,86164.0,33.2051,33.2051,33.1972,33.2051,86164.0
2017-08-22 13:10:00,42.18,42.19,42.17,42.18,26572.0,33.1972,33.2051,33.1894,33.1972,26572.0
2017-08-22 13:20:00,42.18,42.18,42.16,42.17,80688.0,33.1972,33.1972,33.1815,33.1894,80688.0
2017-08-22 13:30:00,42.17,42.18,42.16,42.17,73417.0,33.1894,33.1972,33.1815,33.1894,73417.0
2017-08-22 13:40:00,42.17,42.17,42.15,42.16,94784.0,33.1894,33.1894,33.1736,33.1815,94784.0
2017-08-22 13:50:00,42.16,42.17,42.16,42.16,70674.0,33.1815,33.1894,33.1815,33.1815,70674.0
2017-08-22 14:00:00,42.17,42.17,42.14,42.15,101542.0,33.1894,33.1894,33.1657,33.1736,101542.0
2017-08-22 14:10:00,42.15,42.17,42.14,42.17,144545.0,33.1736,33.1894,33.1657,33.1894,144545.0
2017-08-22 14:20:00,42.17,42.18,42.16,42.18,497826.0,33.1894,33.1972,33.1815,33.1972,497826.0
2017-08-22 14:30:00,42.18,42.19,42.17,42.18,180540.0,33.1972,33.2051,33.1894,33.1972,180540.0
2017-08-22 14:40:00,42.18,42.19,42.17,42.17,79154.0,33.1972,33.2051,33.1894,33.1894,79154.0
2017-08-22 14:50:00,42.18,42.18,42.16,42.17,168525.0,33.1972,33.1972,33.1815,33.1894,168525.0
2017-08-22 15:00:00,42.17,42.18,42.17,42.18,67729.0,33.1894,33.1972,33.1894,33.1972,67729.0
2017-08-22 15:10:00,42.18,42.19,42.16,42.17,566429.0,33.1972,33.2051,33.1815,33.1894,566429.0
2017-08-22 15:20:00,42.18,42.18,42.16,42.17,143247.0,33.1972,33.1972,33.1815,33.1894,143247.0
2017-08-22 15:30:00,42.16,42.18,42.16,42.17,448140.0,33.1815,33.1972,33.1815,33.1894,448140.0
2017-08-22 15:40:00,42.17,42.19,42.16,42.19,413783.0,33.1894,33.2051,33.1815,33.2051,413783.0
2017-08-22 15:50:00,42.19,42.2,42.18,42.18,474826.0,33.2051,33.213,33.1972,33.1972,474826.0
2017-08-23 09:30:00,42.03,42.1,42.03,42.09,437706.0,33.0792,33.1343,33.0792,33.1264,437706.0
2017-08-23 09:40:00,42.1,42.12,42.07,42.11,269577.0,33.1343,33.15,33.1106,33.1421,269577.0
2017-08-23 09:50:00,42.11,42.14,42.09,42.14,281206.0,33.1421,33.1657,33.1264,33.1657,281206.0
2017-08-23 10:00:00,42.14,42.15,42.11,42.12,388841.0,33.1657,33.1736,33.1421,33.15,388841.0
2017-08-23 10:10:00,42.13,42.16,42.11,42.16,143393.0,33.1579,33.1815,33.1421,33.1815,143393.0
2017-08-23 10:20:00,42.15,42.16,42.1,42.12,98556.0,33.1736,33.1815,33.1343,33.15,98556.0
2017-08-23 10:30:00,42.12,42.12,42.09,42.11,97111.0,33.15,33.15,33.1264,33.1421,97111.0
2017-08-23 10:40:00,42.12,42.15,42.1,42.15,69743.0,33.15,33.1736,33.1343,33.1736,69743.0
2017-08-23 10:50:00,42.15,42.15,42.12,42.14,97146.0,33.1736,33.1736,33.15,33.1657,97146.0
2017-08-23 11:00:00,42.13,42.15,42.12,42.15,90977.0,33.1579,33.1736,33.15,33.1736,90977.0
2017-08-23 11:10:00,42.15,42.15,42.12,42.14,97409.0,33.1736,33.1736,33.15,33.1657,97409.0
2017-08-23 11:20:00,42.15,42.17,42.14,42.17,83640.0,33.1736,33.1894,33.1657,33.1894,83640.0
2017-08-23 11:30:00,42.17,42.18,42.13,42.15,94222.0,33.1894,33.1972,33.1579,33.1736,94222.0
2017-08-23 11:40:00,42.15,42.17,42.14,42.16,81793.0,33.1736,33.1894,33.1657,33.1815,81793.0
2017-08-23 11:50:00,42.16,42.18,42.16,42.16,100621.0,33.1815,33.1972,33.1815,33.1815,100621.0
2017-08-23 12:00:00,42.17,42.17,42.14,42.16,108480.0,33.1894,33.1894,33.1657,33.1815,108480.0
2017-08-23 12:10:00,42.16,42.18,42.16,42.18,55382.0,33.1815,33.1972,33.1815,33.1972,55382.0
2017-08-23 12:20:00,42.18,42.18,42.14,42.15,76081.0,33.1972,33.1972,33.1657,33.1736,76081.0
2017-08-23 12:30:00,42.16,42.16,42.14,42.15,83011.0,33.1815,33.1815,33.1657,33.1736,83011.0
2017-08-23 12:40:00,42.15,42.16,42.12,42.13,68811.0,33.1736,33.1815,33.15,33.1579,68811.0
2017-08-23 12:50:00,42.13,42.15,42.12,42.14,33101.0,33.1579,33.1736,33.15,33.1657,33101.0
2017-08-23 13:00:00,42.15,42.16,42.14,42.15,67635.0,33.1736,33.1815,33.1657,33.1736,67635.0
2017-08-23 13:10:00,42.16,42.16,42.14,42.15,24406.0,33.1815,33.1815,33.1657,33.1736,24406.0
2017-08-23 13:20:00,42.15,42.17,42.14,42.16,78118.0,33.1736,33.1894,33.1657,33.1815,78118.0
2017-08-23 13:30:00,42.16,42.17,42.15,42.16,30116.0,33.1815,33.1894,33.1736,33.1815,30116.0
2017-08-23 13:40:00,42.16,42.17,42.15,42.16,50141.0,33.1815,33.1894,33.1736,33.1815,50141.0
2017-08-23 13:50:00,42.16,42.17,42.15,42.16,51475.0,33.1815,33.1894,33.1736,33.1815,51475.0
2017-08-23 14:00:00,42.17,42.17,42.15,42.16,88742.0,33.1894,33.1894,33.1736,33.1815,88742.0
2017-08-23 14:10:00,42.16,42.18,42.15,42.17,139475.0,33.1815,33.1972,33.1736,33.1894,139475.0
2017-08-23 14:20:00,42.17,42.18,42.16,42.16,108512.0,33.1894,33.1972,33.1815,33.1815,108512.0
2017-08-23 14:30:00,42.16,42.19,42.16,42.19,77681.0,33.1815,33.2051,33.1815,33.2051,77681.0
2017-08-23 14:40:00,42.19,42.2,42.18,42.19,81930.0,33.2051,33.213,33.1972,33.2051,81930.0
2017-08-23 14:50:00,42.2,42.22,42.19,42.21,116419.0,33.213,33.2287,33.2051,33.2208,116419.0
2017-08-23 15:00:00,42.21,42.22,42.2,42.21,87683.0,33.2208,33.2287,33.213,33.2208,87683.0
2017-08-23 15:10:00,42.21,42.21,42.19,42.2,156063.0,33.2208,33.2208,33.2051,33.213,156063.0
2017-08-23 15:20:00,42.2,42.21,42.19,42.2,141775.0,33.213,33.2208,33.2051,33.213,141775.0
2017-08-23 15:30:00,42.2,42.22,42.2,42.22,189875.0,33.213,33.2287,33.213,33.2287,189875.0
2017-08-23 15:40:00,42.21,42.22,42.19,42.2,230944.0,33.2208,33.2287,33.2051,33.213,230944.0
2017-08-23 15:50:00,42.2,42.2,42.19,42.2,286960.0,33.213,33.213,33.2051,33.213,286960.0
2017-08-24 09:30:00,42.24,42.27,42.22,42.23,253315.0,33.2444,33.2681,33.2287,33.2366,253315.0
2017-08-24 09:40:00,42.23,42.25,42.21,42.23,58747.0,33.2366,33.2523,33.2208,33.2366,58747.0
2017-08-24 09:50:00,42.23,42.23,42.17,42.18,112115.0,33.2366,33.2366,33.1894,33.1972,112115.0
2017-08-24 10:00:00,42.18,42.2,42.15,42.17,158684.0,33.1972,33.213,33.1736,33.1894,158684.0
2017-08-24 10:10:00,42.17,42.23,42.17,42.22,103169.0,33.1894,33.2366,33.1894,33.2287,103169.0
2017-08-24 10:20:00,42.22,42.24,42.21,42.23,123561.0,33.2287,33.2444,33.2208,33.2366,123561.0
2017-08-24 10:30:00,42.24,42.27,42.23,42.24,93923.0,33.2444,33.2681,33.2366,33.2444,93923.0
2017-08-24 10:40:00,42.24,42.25,42.22,42.23,55372.0,33.2444,33.2523,33.2287,33.2366,55372.0
2017-08-24 10:50:00,42.23,42.25,42.21,42.23,73736.0,33.2366,33.2523,33.2208,33.2366,73736.0
2017-08-24 11:00:00,42.23,42.24,42.22,42.23,84510.0,33.2366,33.2444,33.2287,33.2366,84510.0
2017-08-24 11:10:00,42.23,42.24,42.19,42.2,79662.0,33.2366,33.2444,33.2051,33.213,79662.0
2017-08-24 11:20:00,42.2,42.2,42.17,42.19,131319.0,33.213,33.213,33.1894,33.2051,131319.0
2017-08-24 11:30:00,42.19,42.19,42.13,42.14,81256.0,33.2051,33.2051,33.1579,33.1657,81256.0
2017-08-24 11:40:00,42.14,42.18,42.13,42.17,55553.0,33.1657,33.1972,33.1579,33.1894,55553.0
2017-08-24 11:50:00,42.17,42.18,42.13,42.16,103247.0,33.1894,33.1972,33.1579,33.1815,103247.0
2017-08-24 12:00:00,42.16,42.17,42.15,42.16,65229.0,33.1815,33.1894,33.1736,33.1815,65229.0
2017-08-24 12:10:00,42.16,42.18,42.16,42.18,67281.0,33.1815,33.1972,33.1815,33.1972,67281.0
2017-08-24 12:20:00,42.18,42.18,42.16,42.17,85942.0,33.1972,33.1972,33.1815,33.1894,85942.0
2017-08-24 12:30:00,42.16,42.18,42.16,42.16,81808.0,33.1815,33.1972,33.1815,33.1815,81808.0
2017-08-24 12:40:00,42.17,42.19,42.16,42.19,65030.0,33.1894,33.2051,33.1815,33.2051,65030.0
2017-08-24 12:50:00,42.18,42.19,42.18,42.18,109103.0,33.1972,33.2051,33.1972,33.1972,109103.0
2017-08-24 13:00:00,42.18,42.2,42.18,42.2,76833.0,33.1972,33.213,33.1972,33.213,76833.0
2017-08-24 13:10:00,42.2,42.23,42.19,42.23,78061.0,33.213,33.2366,33.2051,33.2366,78061.0
2017-08-24 13:20:00,42.22,42.23,42.21,42.22,82746.0,33.2287,33.2366,33.2208,33.2287,82746.0
2017-08-24 13:30:00,42.22,42.22,42.2,42.2,225722.0,33.2287,33.2287,33.213,33.213,225722.0
2017-08-24 13:40:00,42.21,42.22,42.2,42.21,61627.0,33.2208,33.2287,33.213,33.2208,61627.0
2017-08-24 13:50:00,42.21,42.22,42.2,42.21,90405.0,33.2208,33.2287,33.213,33.2208,90405.0
2017-08-24 14:00:00,42.21,42.22,42.19,42.2,110102.0,33.2208,33.2287,33.2051,33.213,110102.0
2017-08-24 14:10:00,42.2,42.2,42.18,42.2,80203.0,33.213,33.213,33.1972,33.213,80203.0
2017-08-24 14:20:00,42.2,42.2,42.18,42.18,82441.0,33.213,33.213,33.1972,33.1972,82441.0
2017-08-24 14:30:00,42.18,42.2,42.18,42.19,94051.0,33.1972,33.213,33.1972,33.2051,94051.0
2017-08-24 14:40:00,42.19,42.19,42.17,42.18,90897.0,33.2051,33.2051,33.1894,33.1972,90897.0
2017-08-24 14:50:00,42.18,42.19,42.17,42.18,144373.0,33.1972,33.2051,33.1894,33.1972,144373.0
2017-08-24 15:00:00,42.19,42.19,42.15,42.16,142232.0,33.2051,33.2051,33.1736,33.1815,142232.0
2017-08-24 15:10:00,42.16,42.17,42.14,42.17,83642.0,33.1815,33.1894,33.1657,33.1894,83642.0
2017-08-24 15:20:00,42.17,42.18,42.16,42.17,175783.0,33.1894,33.1972,33.1815,33.1894,175783.0
2017-08-24 15:30:00,42.18,42.18,42.15,42.16,272483.0,33.1972,33.1972,33.1736,33.1815,272483.0
2017-08-24 15:40:00,42.17,42.17,42.14,42.15,106009.0,33.1894,33.1894,33.1657,33.1736,106009.0
2017-08-24 15:50:00,42.15,42.16,42.14,42.15,448548.0,33.1736,33.1815,33.1657,33.1736,448548.0
2017-08-25 09:30:00,42.31,42.32,42.28,42.31,172921.0,33.2995,33.3074,33.2759,33.2995,172921.0
2017-08-25 09:40:00,42.3,42.31,42.27,42.28,124972.0,33.2917,33.2995,33.2681,33.2759,124972.0
2017-08-25 09:50:00,42.27,42.32,42.26,42.28,143118.0,33.2681,33.3074,33.2602,33.2759,143118.0
2017-08-25 10:00:00,42.29,42.45,42.27,42.42,631869.0,33.2838,33.4097,33.2681,33.3861,631869.0
2017-08-25 10:10:00,42.42,42.43,42.39,42.42,198155.0,33.3861,33.394,33.3625,33.3861,198155.0
2017-08-25 10:20:00,42.43,42.43,42.4,42.43,133138.0,33.394,33.394,33.3704,33.394,133138.0
2017-08-25 10:30:00,42.44,42.44,42.39,42.4,147215.0,33.4019,33.4019,33.3625,33.3704,147215.0
2017-08-25 10:40:00,42.39,42.4,42.37,42.37,69806.0,33.3625,33.3704,33.3468,33.3468,69806.0
2017-08-25 10:50:00,42.38,42.39,42.36,42.38,128825.0,33.3546,33.3625,33.3389,33.3546,128825.0
2017-08-25 11:00:00,42.37,42.38,42.35,42.38,88900.0,33.3468,33.3546,33.331,33.3546,88900.0
2017-08-25 11:10:00,42.38,42.38,42.35,42.37,99360.0,33.3546,33.3546,33.331,33.3468,99360.0
2017-08-25 11:20:00,42.37,42.39,42.35,42.36,126169.0,33.3468,33.3625,33.331,33.3389,126169.0
2017-08-25 11:30:00,42.36,42.37,42.33,42.36,81883.0,33.3389,33.3468,33.3153,33.3389,81883.0
2017-08-25 11:40:00,42.36,42.37,42.35,42.37,30442.0,33.3389,33.3468,33.331,33.3468,30442.0
2017-08-25 11:50:00,42.37,42.37,42.34,42.35,95356.0,33.3468,33.3468,33.3231,33.331,95356.0
2017-08-25 12:00:00,42.35,42.38,42.34,42.38,80450.0,33.331,33.3546,33.3231,33.3546,80450.0
2017-08-25 12:10:00,42.38,42.39,42.37,42.38,144587.0,33.3546,33.3625,33.3468,33.3546,144587.0
2017-08-25 12:20:00,42.38,42.38,42.37,42.38,66311.0,33.3546,33.3546,33.3468,33.3546,66311.0
2017-08-25 12:30:00,42.37,42.39,42.37,42.38,112532.0,33.3468,33.3625,33.3468,33.3546,112532.0
2017-08-25 12:40:00,42.39,42.39,42.37,42.39,68102.0,33.3625,33.3625,33.3468,33.3625,68102.0
2017-08-25 12:50:00,42.39,42.4,42.38,42.39,49192.0,33.3625,33.3704,33.3546,33.3625,49192.0
2017-08-25 13:00:00,42.39,42.42,42.39,42.41,27936.0,33.3625,33.3861,33.3625,33.3782,27936.0
2017-08-25 13:10:00,42.41,42.42,42.4,42.41,36775.0,33.3782,33.3861,33.3704,33.3782,36775.0
2017-08-25 13:20:00,42.41,42.41,42.4,42.41,36981.0,33.3782,33.3782,33.3704,33.3782,36981.0
2017-08-25 13:30:00,42.41,42.41,42.4,42.4,119067.0,33.3782,33.3782,33.3704,33.3704,119067.0
2017-08-25 13:40:00,42.4,42.41,42.39,42.4,104127.0,33.3704,33.3782,33.3625,33.3704,104127.0
2017-08-25 13:50:00,42.4,42.41,42.38,42.4,86597.0,33.3704,33.3782,33.3546,33.3704,86597.0
2017-08-25 14:00:00,42.4,42.4,42.38,42.38,98878.0,33.3704,33.3704,33.3546,33.3546,98878.0
2017-08-25 14:10:00,42.38,42.4,42.38,42.4,120432.0,33.3546,33.3704,33.3546,33.3704,120432.0
2017-08-25 14:20:00,42.4,42.41,42.39,42.41,76752.0,33.3704,33.3782,33.3625,33.3782,76752.0
2017-08-25 14:30:00,42.41,42.41,42.39,42.41,79061.0,33.3782,33.3782,33.3625,33.3782,79061.0
2017-08-25 14:40:00,42.4,42.42,42.4,42.42,117405.0,33.3704,33.3861,33.3704,33.3861,117405.0
2017-08-25 14:50:00,42.42,42.43,42.41,42.41,104101.0,33.3861,33.394,33.3782,33.3782,104101.0
2017-08-25 15:00:00,42.42,42.45,42.4,42.44,434502.0,33.3861,33.4097,33.3704,33.4019,434502.0
2017-08-25 15:10:00,42.44,42.48,42.43,42.43,116530.0,33.4019,33.4333,33.394,33.394,116530.0
2017-08-25 15:20:00,42.44,42.45,42.43,42.45,121863.0,33.4019,33.4097,33.394,33.4097,121863.0
2017-08-25 15:30:00,42.45,42.46,42.42,42.42,185181.0,33.4097,33.4176,33.3861,33.3861,185181.0
2017-08-25 15:40:00,42.42,42.44,42.39,42.41,808914.0,33.3861,33.4019,33.3625,33.3782,808914.0
2017-08-25 15:50:00,42.41,42.42,42.38,42.39,433369.0,33.3782,33.3861,33.3546,33.3625,433369.0
2017-08-28 09:30:00,42.43,42.46,42.42,42.43,184167.0,33.394,33.4176,33.3861,33.394,184167.0
2017-08-28 09:40:00,42.44,42.45,42.39,42.4,113766.0,33.4019,33.4097,33.3625,33.3704,113766.0
2017-08-28 09:50:00,42.4,42.41,42.37,42.38,138105.0,33.3704,33.3782,33.3468,33.3546,138105.0
2017-08-28 10:00:00,42.38,42.4,42.36,42.4,141552.0,33.3546,33.3704,33.3389,33.3704,141552.0
2017-08-28 10:10:00,42.4,42.41,42.39,42.41,161504.0,33.3704,33.3782,33.3625,33.3782,161504.0
2017-08-28 10:20:00,42.41,42.42,42.38,42.38,78827.0,33.3782,33.3861,33.3546,33.3546,78827.0
2017-08-28 10:30:00,42.39,42.39,42.36,42.37,50917.0,33.3625,33.3625,33.3389,33.3468,50917.0
2017-08-28 10:40:00,42.38,42.39,42.37,42.38,63289.0,33.3546,33.3625,33.3468,33.3546,63289.0
2017-08-28 10:50:00,42.39,42.42,42.38,42.42,55643.0,33.3625,33.3861,33.3546,33.3861,55643.0
2017-08-28 11:00:00,42.41,42.43,42.41,42.43,129551.0,33.3782,33.394,33.3782,33.394,129551.0
2017-08-28 11:10:00,42.42,42.44,42.4,42.4,59600.0,33.3861,33.4019,33.3704,33.3704,59600.0
2017-08-28 11:20:00,42.4,42.42,42.38,42.41,58471.0,33.3704,33.3861,33.3546,33.3782,58471.0
2017-08-28 11:30:00,42.41,42.41,42.36,42.38,116759.0,33.3782,33.3782,33.3389,33.3546,116759.0
2017-08-28 11:40:00,42.37,42.39,42.37,42.39,44731.0,33.3468,33.3625,33.3468,33.3625,44731.0
2017-08-28 11:50:00,42.38,42.41,42.38,42.4,59634.0,33.3546,33.3782,33.3546,33.3704,59634.0
2017-08-28 12:00:00,42.39,42.4,42.38,42.39,66912.0,33.3625,33.3704,33.3546,33.3625,66912.0
2017-08-28 12:10:00,42.39,42.4,42.38,42.39,71414.0,33.3625,33.3704,33.3546,33.3625,71414.0
2017-08-28 12:20:00,42.38,42.39,42.35,42.37,76061.0,33.3546,33.3625,33.331,33.3468,76061.0
2017-08-28 12:30:00,42.37,42.38,42.36,42.38,47914.0,33.3468,33.3546,33.3389,33.3546,47914.0
2017-08-28 12:40:00,42.37,42.38,42.35,42.37,68582.0,33.3468,33.3546,33.331,33.3468,68582.0
2017-08-28 12:50:00,42.37,42.38,42.36,42.38,24616.0,33.3468,33.3546,33.3389,33.3546,24616.0
2017-08-28 13:00:00,42.38,42.4,42.37,42.39,50826.0,33.3546,33.3704,33.3468,33.3625,50826.0
2017-08-28 13:10:00,42.39,42.4,42.39,42.4,41698.0,33.3625,33.3704,33.3625,33.3704,41698.0
2017-08-28 13:20:00,42.4,42.4,42.38,42.4,55154.0,33.3704,33.3704,33.3546,33.3704,55154.0
2017-08-28 13:30:00,42.4,42.4,42.38,42.39,74372.0,33.3704,33.3704,33.3546,33.3625,74372.0
2017-08-28 13:40:00,42.39,42.4,42.38,42.4,63553.0,33.3625,33.3704,33.3546,33.3704,63553.0
2017-08-28 13:50:00,42.4,42.41,42.38,42.41,131526.0,33.3704,33.3782,33.3546,33.3782,131526.0
2017-08-28 14:00:00,42.41,42.41,42.4,42.4,45849.0,33.3782,33.3782,33.3704,33.3704,45849.0
2017-08-28 14:10:00,42.4,42.42,42.4,42.41,167962.0,33.3704,33.3861,33.3704,33.3782,167962.0
2017-08-28 14:20:00,42.41,42.41,42.39,42.4,83643.0,33.3782,33.3782,33.3625,33.3704,83643.0
2017-08-28 14:30:00,42.41,42.42,42.39,42.41,124406.0,33.3782,33.3861,33.3625,33.3782,124406.0
2017-08-28 14:40:00,42.41,42.42,42.4,42.42,146595.0,33.3782,33.3861,33.3704,33.3861,146595.0
2017-08-28 14:50:00,42.41,42.42,42.41,42.41,221643.0,33.3782,33.3861,33.3782,33.3782,221643.0
2017-08-28 15:00:00,42.41,42.42,42.4,42.4,121859.0,33.3782,33.3861,33.3704,33.3704,121859.0
2017-08-28 15:10:00,42.4,42.41,42.4,42.4,79832.0,33.3704,33.3782,33.3704,33.3704,79832.0
2017-08-28 15:20:00,42.4,42.42,42.4,42.4,151095.0,33.3704,33.3861,33.3704,33.3704,151095.0
2017-08-28 15:30:00,42.4,42.41,42.38,42.39,87166.0,33.3704,33.3782,33.3546,33.3625,87166.0
2017-08-28 15:40:00,42.39,42.4,42.37,42.38,128368.0,33.3625,33.3704,33.3468,33.3546,128368.0
2017-08-28 15:50:00,42.38,42.4,42.37,42.4,683712.0,33.3546,33.3704,33.3468,33.3704,683712.0
2017-08-29 09:30:00,42.14,42.18,42.11,42.17,286425.0,33.1657,33.1972,33.1421,33.1894,286425.0
2017-08-29 09:40:00,42.17,42.19,42.16,42.19,94216.0,33.1894,33.2051,33.1815,33.2051,94216.0
2017-08-29 09:50:00,42.18,42.19,42.16,42.19,45806.0,33.1972,33.2051,33.1815,33.2051,45806.0
2017-08-29 10:00:00,42.19,42.22,42.18,42.18,189618.0,33.2051,33.2287,33.1972,33.1972,189618.0
2017-08-29 10:10:00,42.18,42.19,42.16,42.18,84773.0,33.1972,33.2051,33.1815,33.1972,84773.0
2017-08-29 10:20:00,42.18,42.2,42.16,42.2,99533.0,33.1972,33.213,33.1815,33.213,99533.0
2017-08-29 10:30:00,42.2,42.23,42.19,42.22,164805.0,33.213,33.2366,33.2051,33.2287,164805.0
2017-08-29 10:40:00,42.21,42.26,42.21,42.24,119527.0,33.2208,33.2602,33.2208,33.2444,119527.0
2017-08-29 10:50:00,42.24,42.26,42.23,42.25,85014.0,33.2444,33.2602,33.2366,33.2523,85014.0
2017-08-29 11:00:00,42.26,42.26,42.23,42.25,77268.0,33.2602,33.2602,33.2366,33.2523,77268.0
2017-08-29 11:10:00,42.24,42.26,42.23,42.24,45085.0,33.2444,33.2602,33.2366,33.2444,45085.0
2017-08-29 11:20:00,42.25,42.27,42.23,42.24,143352.0,33.2523,33.2681,33.2366,33.2444,143352.0
2017-08-29 11:30:00,42.23,42.27,42.23,42.27,99148.0,33.2366,33.2681,33.2366,33.2681,99148.0
2017-08-29 11:40:00,42.27,42.3,42.26,42.28,79948.0,33.2681,33.2917,33.2602,33.2759,79948.0
2017-08-29 11:50:00,42.28,42.29,42.26,42.27,90956.0,33.2759,33.2838,33.2602,33.2681,90956.0
2017-08-29 12:00:00,42.27,42.27,42.24,42.25,55608.0,33.2681,33.2681,33.2444,33.2523,55608.0
2017-08-29 12:10:00,42.26,42.27,42.25,42.26,44632.0,33.2602,33.2681,33.2523,33.2602,44632.0
2017-08-29 12:20:00,42.26,42.27,42.25,42.27,61233.0,33.2602,33.2681,33.2523,33.2681,61233.0
2017-08-29 12:30:00,42.27,42.27,42.26,42.27,66425.0,33.2681,33.2681,33.2602,33.2681,66425.0
2017-08-29 12:40:00,42.26,42.27,42.25,42.27,50604.0,33.2602,33.2681,33.2523,33.2681,50604.0
2017-08-29 12:50:00,42.27,42.27,42.25,42.25,55362.0,33.2681,33.2681,33.2523,33.2523,55362.0
2017-08-29 13:00:00,42.25,42.26,42.25,42.26,33121.0,33.2523,33.2602,33.2523,33.2602,33121.0
2017-08-29 13:10:00,42.26,42.26,42.22,42.23,159571.0,33.2602,33.2602,33.2287,33.2366,159571.0
2017-08-29 13:20:00,42.23,42.24,42.22,42.24,68862.0,33.2366,33.2444,33.2287,33.2444,68862.0
2017-08-29 13:30:00,42.24,42.25,42.22,42.25,73398.0,33.2444,33.2523,33.2287,33.2523,73398.0
2017-08-29 13:40:00,42.25,42.25,42.24,42.25,202959.0,33.2523,33.2523,33.2444,33.2523,202959.0
2017-08-29 13:50:00,42.25,42.25,42.23,42.23,61269.0,33.2523,33.2523,33.2366,33.2366,61269.0
2017-08-29 14:00:00,42.24,42.24,42.21,42.22,94361.0,33.2444,33.2444,33.2208,33.2287,94361.0
2017-08-29 14:10:00,42.21,42.23,42.2,42.22,120872.0,33.2208,33.2366,33.213,33.2287,120872.0
2017-08-29 14:20:00,42.23,42.24,42.22,42.24,38065.0,33.2366,33.2444,33.2287,33.2444,38065.0
2017-08-29 14:30:00,42.23,42.25,42.23,42.25,88766.0,33.2366,33.2523,33.2366,33.2523,88766.0
2017-08-29 14:40:00,42.25,42.27,42.24,42.27,137705.0,33.2523,33.2681,33.2444,33.2681,137705.0
2017-08-29 14:50:00,42.27,42.28,42.24,42.25,331942.0,33.2681,33.2759,33.2444,33.2523,331942.0
2017-08-29 15:00:00,42.26,42.27,42.24,42.27,156688.0,33.2602,33.2681,33.2444,33.2681,156688.0
2017-08-29 15:10:00,42.27,42.27,42.24,42.25,144931.0,33.2681,33.2681,33.2444,33.2523,144931.0
2017-08-29 15:20:00,42.24,42.27,42.23,42.27,122820.0,33.2444,33.2681,33.2366,33.2681,122820.0
2017-08-29 15:30:00,42.27,42.27,42.24,42.24,83921.0,33.2681,33.2681,33.2444,33.2444,83921.0
2017-08-29 15:40:00,42.25,42.26,42.23,42.23,227371.0,33.2523,33.2602,33.2366,33.2366,227371.0
2017-08-29 15:50:00,42.23,42.24,42.22,42.23,433843.0,33.2366,33.2444,33.2287,33.2366,433843.0
2017-08-30 09:30:00,42.18,42.19,42.14,42.18,292454.0,33.1972,33.2051,33.1657,33.1972,292454.0
2017-08-30 09:40:00,42.18,42.19,42.16,42.17,121763.0,33.1972,33.2051,33.1815,33.1894,121763.0
2017-08-30 09:50:00,42.16,42.17,42.14,42.15,92360.0,33.1815,33.1894,33.1657,33.1736,92360.0
2017-08-30 10:00:00,42.16,42.16,42.13,42.14,246711.0,33.1815,33.1815,33.1579,33.1657,246711.0
2017-08-30 10:10:00,42.15,42.16,42.13,42.15,117883.0,33.1736,33.1815,33.1579,33.1736,117883.0
2017-08-30 10:20:00,42.14,42.15,42.13,42.14,66425.0,33.1657,33.1736,33.1579,33.1657,66425.0
2017-08-30 10:30:00,42.14,42.15,42.11,42.12,82704.0,33.1657,33.1736,33.1421,33.15,82704.0
2017-08-30 10:40:00,42.12,42.16,42.11,42.16,366541.0,33.15,33.1815,33.1421,33.1815,366541.0
2017-08-30 10:50:00,42.16,42.18,42.15,42.17,83164.0,33.1815,33.1972,33.1736,33.1894,83164.0
2017-08-30 11:00:00,42.17,42.18,42.16,42.18,78236.0,33.1894,33.1972,33.1815,33.1972,78236.0
2017-08-30 11:10:00,42.17,42.18,42.14,42.14,107870.0,33.1894,33.1972,33.1657,33.1657,107870.0
2017-08-30 11:20:00,42.14,42.15,42.11,42.13,281373.0,33.1657,33.1736,33.1421,33.1579,281373.0
2017-08-30 11:30:00,42.13,42.17,42.13,42.17,112927.0,33.1579,33.1894,33.1579,33.1894,112927.0
2017-08-30 11:40:00,42.17,42.18,42.16,42.16,78332.0,33.1894,33.1972,33.1815,33.1815,78332.0
2017-08-30 11:50:00,42.16,42.2,42.16,42.19,59556.0,33.1815,33.213,33.1815,33.2051,59556.0
2017-08-30 12:00:00,42.19,42.19,42.17,42.18,148441.0,33.2051,33.2051,33.1894,33.1972,148441.0
2017-08-30 12:10:00,42.18,42.18,42.17,42.18,26135.0,33.1972,33.1972,33.1894,33.1972,26135.0
2017-08-30 12:20:00,42.18,42.19,42.17,42.19,25491.0,33.1972,33.2051,33.1894,33.2051,25491.0
2017-08-30 12:30:00,42.19,42.19,42.18,42.19,46072.0,33.2051,33.2051,33.1972,33.2051,46072.0
2017-08-30 12:40:00,42.19,42.19,42.17,42.18,46367.0,33.2051,33.2051,33.1894,33.1972,46367.0
2017-08-30 12:50:00,42.18,42.19,42.16,42.19,78147.0,33.1972,33.2051,33.1815,33.2051,78147.0
2017-08-30 13:00:00,42.18,42.19,42.16,42.19,71321.0,33.1972,33.2051,33.1815,33.2051,71321.0
2017-08-30 13:10:00,42.19,42.19,42.18,42.19,16586.0,33.2051,33.2051,33.1972,33.2051,16586.0
2017-08-30 13:20:00,42.19,42.21,42.18,42.21,96801.0,33.2051,33.2208,33.1972,33.2208,96801.0
2017-08-30 13:30:00,42.2,42.21,42.19,42.2,55915.0,33.213,33.2208,33.2051,33.213,55915.0
2017-08-30 13:40:00,42.2,42.21,42.18,42.2,695224.0,33.213,33.2208,33.1972,33.213,695224.0
2017-08-30 13:50:00,42.2,42.2,42.19,42.2,107255.0,33.213,33.213,33.2051,33.213,107255.0
2017-08-30 14:00:00,42.2,42.2,42.19,42.19,102757.0,33.213,33.213,33.2051,33.2051,102757.0
2017-08-30 14:10:00,42.19,42.2,42.17,42.18,1259992.0,33.2051,33.213,33.1894,33.1972,1259992.0
2017-08-30 14:20:00,42.18,42.19,42.17,42.18,95459.0,33.1972,33.2051,33.1894,33.1972,95459.0
2017-08-30 14:30:00,42.18,42.19,42.17,42.19,209311.0,33.1972,33.2051,33.1894,33.2051,209311.0
2017-08-30 14:40:00,42.19,42.19,42.17,42.18,67017.0,33.2051,33.2051,33.1894,33.1972,67017.0
2017-08-30 14:50:00,42.18,42.2,42.17,42.2,84014.0,33.1972,33.213,33.1894,33.213,84014.0
2017-08-30 15:00:00,42.2,42.2,42.17,42.19,83571.0,33.213,33.213,33.1894,33.2051,83571.0
2017-08-30 15:10:00,42.19,42.19,42.18,42.19,67264.0,33.2051,33.2051,33.1972,33.2051,67264.0
2017-08-30 15:20:00,42.19,42.2,42.18,42.19,96610.0,33.2051,33.213,33.1972,33.2051,96610.0
2017-08-30 15:30:00,42.19,42.2,42.16,42.17,157142.0,33.2051,33.213,33.1815,33.1894,157142.0
2017-08-30 15:40:00,42.16,42.17,42.14,42.16,227382.0,33.1815,33.1894,33.1657,33.1815,227382.0
2017-08-30 15:50:00,42.16,42.17,42.15,42.17,379260.0,33.1815,33.1894,33.1736,33.1894,379260.0
2017-08-31 09:30:00,42.34,42.36,42.32,42.36,197100.0,33.3231,33.3389,33.3074,33.3389,197100.0
2017-08-31 09:40:00,42.36,42.37,42.34,42.35,871921.0,33.3389,33.3468,33.3231,33.331,871921.0
2017-08-31 09:50:00,42.35,42.36,42.33,42.35,194806.0,33.331,33.3389,33.3153,33.331,194806.0
2017-08-31 10:00:00,42.35,42.4,42.35,42.39,195190.0,33.331,33.3704,33.331,33.3625,195190.0
2017-08-31 10:10:00,42.39,42.41,42.38,42.4,183308.0,33.3625,33.3782,33.3546,33.3704,183308.0
2017-08-31 10:20:00,42.39,42.41,42.38,42.39,827075.0,33.3625,33.3782,33.3546,33.3625,827075.0
2017-08-31 10:30:00,42.39,42.39,42.31,42.34,223956.0,33.3625,33.3625,33.2995,33.3231,223956.0
2017-08-31 10:40:00,42.34,42.36,42.33,42.33,118280.0,33.3231,33.3389,33.3153,33.3153,118280.0
2017-08-31 10:50:00,42.33,42.41,42.32,42.4,404863.0,33.3153,33.3782,33.3074,33.3704,404863.0
2017-08-31 11:00:00,42.41,42.41,42.38,42.38,147593.0,33.3782,33.3782,33.3546,33.3546,147593.0
2017-08-31 11:10:00,42.39,42.4,42.38,42.4,90877.0,33.3625,33.3704,33.3546,33.3704,90877.0
2017-08-31 11:20:00,42.39,42.4,42.37,42.39,153445.0,33.3625,33.3704,33.3468,33.3625,153445.0
2017-08-31 11:30:00,42.39,42.4,42.35,42.37,189212.0,33.3625,33.3704,33.331,33.3468,189212.0
2017-08-31 11:40:00,42.37,42.44,42.37,42.42,198109.0,33.3468,33.4019,33.3468,33.3861,198109.0
2017-08-31 11:50:00,42.42,42.45,42.41,42.43,84186.0,33.3861,33.4097,33.3782,33.394,84186.0
2017-08-31 12:00:00,42.42,42.45,42.42,42.45,49295.0,33.3861,33.4097,33.3861,33.4097,49295.0
2017-08-31 12:10:00,42.44,42.45,42.42,42.44,98599.0,33.4019,33.4097,33.3861,33.4019,98599.0
2017-08-31 12:20:00,42.44,42.45,42.43,42.45,122242.0,33.4019,33.4097,33.394,33.4097,122242.0
2017-08-31 12:30:00,42.45,42.45,42.43,42.45,72145.0,33.4097,33.4097,33.394,33.4097,72145.0
2017-08-31 12:40:00,42.45,42.45,42.42,42.43,120348.0,33.4097,33.4097,33.3861,33.394,120348.0
2017-08-31 12:50:00,42.42,42.45,42.41,42.44,91300.0,33.3861,33.4097,33.3782,33.4019,91300.0
2017-08-31 13:00:00,42.44,42.46,42.43,42.45,89066.0,33.4019,33.4176,33.394,33.4097,89066.0
2017-08-31 13:10:00,42.45,42.46,42.44,42.46,134219.0,33.4097,33.4176,33.4019,33.4176,134219.0
2017-08-31 13:20:00,42.46,42.46,42.44,42.46,103283.0,33.4176,33.4176,33.4019,33.4176,103283.0
2017-08-31 13:30:00,42.46,42.47,42.45,42.46,252394.0,33.4176,33.4255,33.4097,33.4176,252394.0
2017-08-31 13:40:00,42.46,42.48,42.45,42.46,103069.0,33.4176,33.4333,33.4097,33.4176,103069.0
2017-08-31 13:50:00,42.47,42.48,42.46,42.48,77288.0,33.4255,33.4333,33.4176,33.4333,77288.0
2017-08-31 14:00:00,42.48,42.49,42.47,42.47,192858.0,33.4333,33.4412,33.4255,33.4255,192858.0
2017-08-31 14:10:00,42.48,42.5,42.48,42.49,116518.0,33.4333,33.4491,33.4333,33.4412,116518.0
2017-08-31 14:20:00,42.49,42.52,42.48,42.52,144482.0,33.4412,33.4648,33.4333,33.4648,144482.0
2017-08-31 14:30:00,42.52,42.52,42.51,42.52,118612.0,33.4648,33.4648,33.4569,33.4648,118612.0
2017-08-31 14:40:00,42.52,42.53,42.51,42.52,143898.0,33.4648,33.4727,33.4569,33.4648,143898.0
2017-08-31 14:50:00,42.52,42.54,42.51,42.54,145057.0,33.4648,33.4806,33.4569,33.4806,145057.0
2017-08-31 15:00:00,42.54,42.54,42.51,42.51,252847.0,33.4806,33.4806,33.4569,33.4569,252847.0
2017-08-31 15:10:00,42.52,42.53,42.51,42.52,240283.0,33.4648,33.4727,33.4569,33.4648,240283.0
2017-08-31 15:20:00,42.53,42.54,42.52,42.53,177892.0,33.4727,33.4806,33.4648,33.4727,177892.0
2017-08-31 15:30:00,42.53,42.54,42.52,42.54,171816.0,33.4727,33.4806,33.4648,33.4806,171816.0
2017-08-31 15:40:00,42.54,42.55,42.53,42.54,400891.0,33.4806,33.4884,33.4727,33.4806,400891.0
2017-08-31 15:50:00,42.54,42.55,42.5,42.52,615848.0,33.4806,33.4884,33.4491,33.4648,615848.0
2017-09-01 09:30:00,42.72,42.73,42.66,42.67,191005.0,33.6222,33.6301,33.575,33.5829,191005.0
2017-09-01 09:40:00,42.66,42.68,42.64,42.66,86592.0,33.575,33.5907,33.5593,33.575,86592.0
2017-09-01 09:50:00,42.66,42.66,42.62,42.62,110542.0,33.575,33.575,33.5435,33.5435,110542.0
2017-09-01 10:00:00,42.62,42.62,42.57,42.58,252202.0,33.5435,33.5435,33.5042,33.512,252202.0
2017-09-01 10:10:00,42.58,42.62,42.58,42.62,40063.0,33.512,33.5435,33.512,33.5435,40063.0
2017-09-01 10:20:00,42.63,42.64,42.61,42.64,275436.0,33.5514,33.5593,33.5356,33.5593,275436.0
2017-09-01 10:30:00,42.64,42.66,42.63,42.65,127414.0,33.5593,33.575,33.5514,33.5671,127414.0
2017-09-01 10:40:00,42.65,42.67,42.63,42.67,179169.0,33.5671,33.5829,33.5514,33.5829,179169.0
2017-09-01 10:50:00,42.67,42.69,42.66,42.68,402459.0,33.5829,33.5986,33.575,33.5907,402459.0
2017-09-01 11:00:00,42.68,42.69,42.67,42.68,110913.0,33.5907,33.5986,33.5829,33.5907,110913.0
2017-09-01 11:10:00,42.68,42.68,42.65,42.66,108953.0,33.5907,33.5907,33.5671,33.575,108953.0
2017-09-01 11:20:00,42.66,42.66,42.62,42.62,71235.0,33.575,33.575,33.5435,33.5435,71235.0
2017-09-01 11:30:00,42.62,42.64,42.62,42.64,99164.0,33.5435,33.5593,33.5435,33.5593,99164.0
2017-09-01 11:40:00,42.63,42.66,42.63,42.65,297131.0,33.5514,33.575,33.5514,33.5671,297131.0
2017-09-01 11:50:00,42.64,42.67,42.64,42.66,177480.0,33.5593,33.5829,33.5593,33.575,177480.0
2017-09-01 12:00:00,42.66,42.67,42.65,42.66,52187.0,33.575,33.5829,33.5671,33.575,52187.0
2017-09-01 12:10:00,42.66,42.67,42.65,42.67,61896.0,33.575,33.5829,33.5671,33.5829,61896.0
2017-09-01 12:20:00,42.67,42.69,42.66,42.67,48350.0,33.5829,33.5986,33.575,33.5829,48350.0
2017-09-01 12:30:00,42.67,42.67,42.65,42.67,47724.0,33.5829,33.5829,33.5671,33.5829,47724.0
2017-09-01 12:40:00,42.66,42.67,42.65,42.66,133369.0,33.575,33.5829,33.5671,33.575,133369.0
2017-09-01 12:50:00,42.66,42.67,42.63,42.63,36327.0,33.575,33.5829,33.5514,33.5514,36327.0
2017-09-01 13:00:00,42.64,42.66,42.63,42.65,30495.0,33.5593,33.575,33.5514,33.5671,30495.0
2017-09-01 13:10:00,42.65,42.66,42.64,42.66,63850.0,33.5671,33.575,33.5593,33.575,63850.0
2017-09-01 13:20:00,42.65,42.66,42.64,42.65,50214.0,33.5671,33.575,33.5593,33.5671,50214.0
2017-09-01 13:30:00,42.65,42.66,42.64,42.65,48905.0,33.5671,33.575,33.5593,33.5671,48905.0
2017-09-01 13:40:00,42.65,42.66,42.64,42.66,44721.0,33.5671,33.575,33.5593,33.575,44721.0
2017-09-01 13:50:00,42.66,42.66,42.65,42.65,33887.0,33.575,33.575,33.5671,33.5671,33887.0
2017-09-01 14:00:00,42.66,42.67,42.65,42.66,138167.0,33.575,33.5829,33.5671,33.575,138167.0
2017-09-01 14:10:00,42.66,42.67,42.65,42.66,148282.0,33.575,33.5829,33.5671,33.575,148282.0
2017-09-01 14:20:00,42.66,42.66,42.64,42.65,77563.0,33.575,33.575,33.5593,33.5671,77563.0
2017-09-01 14:30:00,42.65,42.65,42.64,42.65,75030.0,33.5671,33.5671,33.5593,33.5671,75030.0
2017-09-01 14:40:00,42.65,42.65,42.64,42.65,52452.0,33.5671,33.5671,33.5593,33.5671,52452.0
2017-09-01 14:50:00,42.65,42.65,42.64,42.65,72098.0,33.5671,33.5671,33.5593,33.5671,72098.0
2017-09-01 15:00:00,42.65,42.65,42.64,42.65,76670.0,33.5671,33.5671,33.5593,33.5671,76670.0
2017-09-01 15:10:00,42.64,42.65,42.64,42.65,97729.0,33.5593,33.5671,33.5593,33.5671,97729.0
2017-09-01 15:20:00,42.65,42.66,42.64,42.66,137257.0,33.5671,33.575,33.5593,33.575,137257.0
2017-09-01 15:30:00,42.66,42.66,42.64,42.65,119300.0,33.575,33.575,33.5593,33.5671,119300.0
2017-09-01 15:40:00,42.64,42.64,42.62,42.63,183886.0,33.5593,33.5593,33.5435,33.5514,183886.0
2017-09-01 15:50:00,42.63,42.64,42.6,42.61,866198.0,33.5514,33.5593,33.5278,33.5356,866198.0
2017-09-05 09:30:00,42.47,42.49,42.43,42.44,218072.0,33.4255,33.4412,33.394,33.4019,218072.0
2017-09-05 09:40:00,42.44,42.45,42.42,42.45,58810.0,33.4019,33.4097,33.3861,33.4097,58810.0
2017-09-05 09:50:00,42.45,42.46,42.41,42.46,88006.0,33.4097,33.4176,33.3782,33.4176,88006.0
2017-09-05 10:00:00,42.45,42.49,42.44,42.48,201671.0,33.4097,33.4412,33.4019,33.4333,201671.0
2017-09-05 10:10:00,42.48,42.51,42.47,42.49,63887.0,33.4333,33.4569,33.4255,33.4412,63887.0
2017-09-05 10:20:00,42.5,42.51,42.45,42.46,308699.0,33.4491,33.4569,33.4097,33.4176,308699.0
2017-09-05 10:30:00,42.46,42.49,42.45,42.48,129340.0,33.4176,33.4412,33.4097,33.4333,129340.0
2017-09-05 10:40:00,42.47,42.48,42.42,42.45,171688.0,33.4255,33.4333,33.3861,33.4097,171688.0
2017-09-05 10:50:00,42.45,42.46,42.42,42.44,60409.0,33.4097,33.4176,33.3861,33.4019,60409.0
2017-09-05 11:00:00,42.44,42.44,42.39,42.4,79619.0,33.4019,33.4019,33.3625,33.3704,79619.0
2017-09-05 11:10:00,42.4,42.43,42.39,42.41,99462.0,33.3704,33.394,33.3625,33.3782,99462.0
2017-09-05 11:20:00,42.41,42.43,42.39,42.43,108509.0,33.3782,33.394,33.3625,33.394,108509.0
2017-09-05 11:30:00,42.43,42.44,42.4,42.42,137787.0,33.394,33.4019,33.3704,33.3861,137787.0
2017-09-05 11:40:00,42.41,42.42,42.4,42.41,141704.0,33.3782,33.3861,33.3704,33.3782,141704.0
2017-09-05 11:50:00,42.41,42.42,42.39,42.41,664147.0,33.3782,33.3861,33.3625,33.3782,664147.0
2017-09-05 12:00:00,42.41,42.42,42.3,42.32,296458.0,33.3782,33.3861,33.2917,33.3074,296458.0
2017-09-05 12:10:00,42.32,42.32,42.28,42.29,190130.0,33.3074,33.3074,33.2759,33.2838,190130.0
2017-09-05 12:20:00,42.3,42.31,42.28,42.29,142266.0,33.2917,33.2995,33.2759,33.2838,142266.0
2017-09-05 12:30:00,42.28,42.28,42.2,42.25,109945.0,33.2759,33.2759,33.213,33.2523,109945.0
2017-09-05 12:40:00,42.25,42.25,42.21,42.21,434761.0,33.2523,33.2523,33.2208,33.2208,434761.0
2017-09-05 12:50:00,42.21,42.24,42.2,42.23,501733.0,33.2208,33.2444,33.213,33.2366,501733.0
2017-09-05 13:00:00,42.23,42.23,42.17,42.18,389242.0,33.2366,33.2366,33.1894,33.1972,389242.0
2017-09-05 13:10:00,42.17,42.2,42.16,42.2,112891.0,33.1894,33.213,33.1815,33.213,112891.0
2017-09-05 13:20:00,42.19,42.21,42.19,42.19,142705.0,33.2051,33.2208,33.2051,33.2051,142705.0
2017-09-05 13:30:00,42.2,42.21,42.16,42.21,309140.0,33.213,33.2208,33.1815,33.2208,309140.0
2017-09-05 13:40:00,42.21,42.23,42.21,42.22,149375.0,33.2208,33.2366,33.2208,33.2287,149375.0
2017-09-05 13:50:00,42.22,42.25,42.21,42.24,146220.0,33.2287,33.2523,33.2208,33.2444,146220.0
2017-09-05 14:00:00,42.24,42.28,42.23,42.28,237172.0,33.2444,33.2759,33.2366,33.2759,237172.0
2017-09-05 14:10:00,42.28,42.29,42.24,42.26,172209.0,33.2759,33.2838,33.2444,33.2602,172209.0
2017-09-05 14:20:00,42.26,42.31,42.25,42.3,127659.0,33.2602,33.2995,33.2523,33.2917,127659.0
2017-09-05 14:30:00,42.3,42.31,42.29,42.3,174488.0,33.2917,33.2995,33.2838,33.2917,174488.0
2017-09-05 14:40:00,42.3,42.32,42.28,42.29,329402.0,33.2917,33.3074,33.2759,33.2838,329402.0
2017-09-05 14:50:00,42.3,42.3,42.27,42.3,114202.0,33.2917,33.2917,33.2681,33.2917,114202.0
2017-09-05 15:00:00,42.3,42.31,42.26,42.28,120158.0,33.2917,33.2995,33.2602,33.2759,120158.0
2017-09-05 15:10:00,42.28,42.31,42.27,42.3,154545.0,33.2759,33.2995,33.2681,33.2917,154545.0
2017-09-05 15:20:00,42.3,42.32,42.28,42.3,180123.0,33.2917,33.3074,33.2759,33.2917,180123.0
2017-09-05 15:30:00,42.31,42.34,42.3,42.32,198137.0,33.2995,33.3231,33.2917,33.3074,198137.0
2017-09-05 15:40:00,42.31,42.32,42.29,42.3,112002.0,33.2995,33.3074,33.2838,33.2917,112002.0
2017-09-05 15:50:00,42.3,42.31,42.28,42.3,753512.0,33.2917,33.2995,33.2759,33.2917,753512.0
2017-09-06 09:30:00,42.52,42.52,42.48,42.5,224180.0,33.4648,33.4648,33.4333,33.4491,224180.0
2017-09-06 09:40:00,42.5,42.51,42.48,42.48,146655.0,33.4491,33.4569,33.4333,33.4333,146655.0
2017-09-06 09:50:00,42.49,42.51,42.47,42.51,101210.0,33.4412,33.4569,33.4255,33.4569,101210.0
2017-09-06 10:00:00,42.5,42.61,42.5,42.59,805341.0,33.4491,33.5356,33.4491,33.5199,805341.0
2017-09-06 10:10:00,42.59,42.6,42.53,42.53,177880.0,33.5199,33.5278,33.4727,33.4727,177880.0
2017-09-06 10:20:00,42.53,42.55,42.51,42.54,257895.0,33.4727,33.4884,33.4569,33.4806,257895.0
2017-09-06 10:30:00,42.55,42.57,42.53,42.56,262125.0,33.4884,33.5042,33.4727,33.4963,262125.0
2017-09-06 10:40:00,42.56,42.59,42.54,42.57,328727.0,33.4963,33.5199,33.4806,33.5042,328727.0
2017-09-06 10:50:00,42.57,42.6,42.56,42.6,237561.0,33.5042,33.5278,33.4963,33.5278,237561.0
2017-09-06 11:00:00,42.61,42.62,42.57,42.58,190941.0,33.5356,33.5435,33.5042,33.512,190941.0
2017-09-06 11:10:00,42.57,42.59,42.55,42.57,158259.0,33.5042,33.5199,33.4884,33.5042,158259.0
2017-09-06 11:20:00,42.57,42.6,42.57,42.59,150462.0,33.5042,33.5278,33.5042,33.5199,150462.0
2017-09-06 11:30:00,42.59,42.61,42.57,42.61,160160.0,33.5199,33.5356,33.5042,33.5356,160160.0
2017-09-06 11:40:00,42.61,42.62,42.59,42.62,158984.0,33.5356,33.5435,33.5199,33.5435,158984.0
2017-09-06 11:50:00,42.62,42.64,42.61,42.63,144619.0,33.5435,33.5593,33.5356,33.5514,144619.0
2017-09-06 12:00:00,42.63,42.63,42.6,42.6,83495.0,33.5514,33.5514,33.5278,33.5278,83495.0
2017-09-06 12:10:00,42.61,42.64,42.59,42.63,273009.0,33.5356,33.5593,33.5199,33.5514,273009.0
2017-09-06 12:20:00,42.64,42.65,42.61,42.62,136023.0,33.5593,33.5671,33.5356,33.5435,136023.0
2017-09-06 12:30:00,42.62,42.62,42.59,42.6,106337.0,33.5435,33.5435,33.5199,33.5278,106337.0
2017-09-06 12:40:00,42.6,42.63,42.59,42.62,90304.0,33.5278,33.5514,33.5199,33.5435,90304.0
2017-09-06 12:50:00,42.61,42.63,42.59,42.61,170295.0,33.5356,33.5514,33.5199,33.5356,170295.0
2017-09-06 13:00:00,42.61,42.63,42.6,42.62,112995.0,33.5356,33.5514,33.5278,33.5435,112995.0
2017-09-06 13:10:00,42.62,42.62,42.61,42.61,75654.0,33.5435,33.5435,33.5356,33.5356,75654.0
2017-09-06 13:20:00,42.62,42.63,42.6,42.61,630865.0,33.5435,33.5514,33.5278,33.5356,630865.0
2017-09-06 13:30:00,42.61,42.63,42.61,42.63,501497.0,33.5356,33.5514,33.5356,33.5514,501497.0
2017-09-06 13:40:00,42.63,42.64,42.62,42.64,124243.0,33.5514,33.5593,33.5435,33.5593,124243.0
2017-09-06 13:50:00,42.64,42.65,42.63,42.64,73264.0,33.5593,33.5671,33.5514,33.5593,73264.0
2017-09-06 14:00:00,42.64,42.65,42.62,42.65,156387.0,33.5593,33.5671,33.5435,33.5671,156387.0
2017-09-06 14:10:00,42.65,42.66,42.64,42.64,172377.0,33.5671,33.575,33.5593,33.5593,172377.0
2017-09-06 14:20:00,42.65,42.65,42.63,42.63,108239.0,33.5671,33.5671,33.5514,33.5514,108239.0
2017-09-06 14:30:00,42.63,42.64,42.63,42.64,223937.0,33.5514,33.5593,33.5514,33.5593,223937.0
2017-09-06 14:40:00,42.64,42.65,42.63,42.63,124366.0,33.5593,33.5671,33.5514,33.5514,124366.0
2017-09-06 14:50:00,42.63,42.64,42.61,42.62,376326.0,33.5514,33.5593,33.5356,33.5435,376326.0
2017-09-06 15:00:00,42.61,42.62,42.61,42.62,224395.0,33.5356,33.5435,33.5356,33.5435,224395.0
2017-09-06 15:10:00,42.62,42.64,42.61,42.64,169665.0,33.5435,33.5593,33.5356,33.5593,169665.0
2017-09-06 15:20:00,42.64,42.65,42.63,42.63,186047.0,33.5593,33.5671,33.5514,33.5514,186047.0
2017-09-06 15:30:00,42.64,42.64,42.62,42.63,143565.0,33.5593,33.5593,33.5435,33.5514,143565.0
2017-09-06 15:40:00,42.63,42.63,42.61,42.62,188749.0,33.5514,33.5514,33.5356,33.5435,188749.0
2017-09-06 15:50:00,42.61,42.62,42.57,42.59,366647.0,33.5356,33.5435,33.5042,33.5199,366647.0
2017-09-07 09:30:00,42.94,42.95,42.87,42.89,902331.0,33.7954,33.8032,33.7403,33.756,902331.0
2017-09-07 09:40:00,42.9,42.92,42.87,42.87,178010.0,33.7639,33.7796,33.7403,33.7403,178010.0
2017-09-07 09:50:00,42.87,42.9,42.86,42.89,47311.0,33.7403,33.7639,33.7324,33.756,47311.0
2017-09-07 10:00:00,42.89,42.89,42.85,42.87,200822.0,33.756,33.756,33.7245,33.7403,200822.0
2017-09-07 10:10:00,42.88,42.88,42.85,42.87,77582.0,33.7481,33.7481,33.7245,33.7403,77582.0
2017-09-07 10:20:00,42.86,42.88,42.85,42.86,211255.0,33.7324,33.7481,33.7245,33.7324,211255.0
2017-09-07 10:30:00,42.85,42.89,42.85,42.87,181662.0,33.7245,33.756,33.7245,33.7403,181662.0
2017-09-07 10:40:00,42.87,42.93,42.86,42.92,147800.0,33.7403,33.7875,33.7324,33.7796,147800.0
2017-09-07 10:50:00,42.92,42.94,42.91,42.93,111851.0,33.7796,33.7954,33.7718,33.7875,111851.0
2017-09-07 11:00:00,42.93,42.95,42.91,42.93,125010.0,33.7875,33.8032,33.7718,33.7875,125010.0
2017-09-07 11:10:00,42.92,42.95,42.92,42.95,234563.0,33.7796,33.8032,33.7796,33.8032,234563.0
2017-09-07 11:20:00,42.94,42.96,42.92,42.92,253697.0,33.7954,33.8111,33.7796,33.7796,253697.0
2017-09-07 11:30:00,42.93,42.95,42.92,42.95,90696.0,33.7875,33.8032,33.7796,33.8032,90696.0
2017-09-07 11:40:00,42.94,42.95,42.92,42.93,56971.0,33.7954,33.8032,33.7796,33.7875,56971.0
2017-09-07 11:50:00,42.93,42.93,42.91,42.92,93407.0,33.7875,33.7875,33.7718,33.7796,93407.0
2017-09-07 12:00:00,42.91,42.92,42.88,42.9,47231.0,33.7718,33.7796,33.7481,33.7639,47231.0
2017-09-07 12:10:00,42.9,42.91,42.88,42.9,52291.0,33.7639,33.7718,33.7481,33.7639,52291.0
2017-09-07 12:20:00,42.9,42.9,42.86,42.87,45192.0,33.7639,33.7639,33.7324,33.7403,45192.0
2017-09-07 12:30:00,42.87,42.89,42.86,42.86,1292448.0,33.7403,33.756,33.7324,33.7324,1292448.0
2017-09-07 12:40:00,42.87,42.93,42.86,42.87,929751.0,33.7403,33.7875,33.7324,33.7403,929751.0
2017-09-07 12:50:00,42.87,42.87,42.84,42.85,124938.0,33.7403,33.7403,33.7167,33.7245,124938.0
2017-09-07 13:00:00,42.85,42.88,42.85,42.87,63484.0,33.7245,33.7481,33.7245,33.7403,63484.0
2017-09-07 13:10:00,42.87,42.88,42.86,42.88,42769.0,33.7403,33.7481,33.7324,33.7481,42769.0
2017-09-07 13:20:00,42.88,42.88,42.87,42.88,65482.0,33.7481,33.7481,33.7403,33.7481,65482.0
2017-09-07 13:30:00,42.88,42.88,42.87,42.88,66709.0,33.7481,33.7481,33.7403,33.7481,66709.0
2017-09-07 13:40:00,42.87,42.88,42.86,42.88,148073.0,33.7403,33.7481,33.7324,33.7481,148073.0
2017-09-07 13:50:00,42.88,42.89,42.87,42.88,52535.0,33.7481,33.756,33.7403,33.7481,52535.0
2017-09-07 14:00:00,42.88,42.89,42.87,42.89,110860.0,33.7481,33.756,33.7403,33.756,110860.0
2017-09-07 14:10:00,42.88,42.9,42.88,42.89,95645.0,33.7481,33.7639,33.7481,33.756,95645.0
2017-09-07 14:20:00,42.9,42.9,42.88,42.89,91896.0,33.7639,33.7639,33.7481,33.756,91896.0
2017-09-07 14:30:00,42.88,42.89,42.87,42.87,124328.0,33.7481,33.756,33.7403,33.7403,124328.0
2017-09-07 14:40:00,42.87,42.88,42.86,42.88,469606.0,33.7403,33.7481,33.7324,33.7481,469606.0
2017-09-07 14:50:00,42.87,42.88,42.86,42.88,56513.0,33.7403,33.7481,33.7324,33.7481,56513.0
2017-09-07 15:00:00,42.89,42.89,42.88,42.88,41280.0,33.756,33.756,33.7481,33.7481,41280.0
2017-09-07 15:10:00,42.88,42.89,42.88,42.89,569479.0,33.7481,33.756,33.7481,33.756,569479.0
2017-09-07 15:20:00,42.89,42.89,42.87,42.89,132680.0,33.756,33.756,33.7403,33.756,132680.0
2017-09-07 15:30:00,42.89,42.92,42.89,42.92,151949.0,33.756,33.7796,33.756,33.7796,151949.0
2017-09-07 15:40:00,42.91,42.93,42.91,42.92,246597.0,33.7718,33.7875,33.7718,33.7796,246597.0
2017-09-07 15:50:00,42.92,42.95,42.92,42.94,564687.0,33.7796,33.8032,33.7796,33.7954,564687.0
2017-09-08 09:30:00,43.03,43.03,42.98,43.02,174784.0,33.8662,33.8662,33.8269,33.8583,174784.0
2017-09-08 09:40:00,43.01,43.02,42.97,42.98,59991.0,33.8505,33.8583,33.819,33.8269,59991.0
2017-09-08 09:50:00,42.98,43.0,42.98,42.98,83636.0,33.8269,33.8426,33.8269,33.8269,83636.0
2017-09-08 10:00:00,43.0,43.02,42.99,43.02,132882.0,33.8426,33.8583,33.8347,33.8583,132882.0
2017-09-08 10:10:00,43.02,43.03,43.0,43.0,109225.0,33.8583,33.8662,33.8426,33.8426,109225.0
2017-09-08 10:20:00,43.01,43.01,42.97,42.98,131652.0,33.8505,33.8505,33.819,33.8269,131652.0
2017-09-08 10:30:00,42.97,42.98,42.96,42.97,88997.0,33.819,33.8269,33.8111,33.819,88997.0
2017-09-08 10:40:00,42.97,42.98,42.96,42.96,66133.0,33.819,33.8269,33.8111,33.8111,66133.0
2017-09-08 10:50:00,42.96,42.98,42.94,42.95,110991.0,33.8111,33.8269,33.7954,33.8032,110991.0
2017-09-08 11:00:00,42.96,43.0,42.95,42.98,68877.0,33.8111,33.8426,33.8032,33.8269,68877.0
2017-09-08 11:10:00,42.98,42.99,42.97,42.98,74274.0,33.8269,33.8347,33.819,33.8269,74274.0
2017-09-08 11:20:00,42.97,43.0,42.97,42.99,66480.0,33.819,33.8426,33.819,33.8347,66480.0
2017-09-08 11:30:00,42.99,43.01,42.99,43.0,154165.0,33.8347,33.8505,33.8347,33.8426,154165.0
2017-09-08 11:40:00,43.0,43.0,42.98,43.0,81062.0,33.8426,33.8426,33.8269,33.8426,81062.0
2017-09-08 11:50:00,42.99,43.01,42.99,43.01,98759.0,33.8347,33.8505,33.8347,33.8505,98759.0
2017-09-08 12:00:00,43.0,43.01,42.98,43.0,230716.0,33.8426,33.8505,33.8269,33.8426,230716.0
2017-09-08 12:10:00,43.0,43.0,42.98,42.99,54611.0,33.8426,33.8426,33.8269,33.8347,54611.0
2017-09-08 12:20:00,42.98,42.99,42.97,42.98,63907.0,33.8269,33.8347,33.819,33.8269,63907.0
2017-09-08 12:30:00,42.98,43.01,42.98,43.01,73975.0,33.8269,33.8505,33.8269,33.8505,73975.0
2017-09-08 12:40:00,43.0,43.01,42.99,43.0,97872.0,33.8426,33.8505,33.8347,33.8426,97872.0
2017-09-08 12:50:00,43.0,43.0,42.96,42.97,111516.0,33.8426,33.8426,33.8111,33.819,111516.0
2017-09-08 13:00:00,42.97,42.97,42.96,42.97,11255.0,33.819,33.819,33.8111,33.819,11255.0
2017-09-08 13:10:00,42.96,42.98,42.95,42.96,89788.0,33.8111,33.8269,33.8032,33.8111,89788.0
2017-09-08 13:20:00,42.95,42.96,42.95,42.95,25752.0,33.8032,33.8111,33.8032,33.8032,25752.0
2017-09-08 13:30:00,42.95,42.95,42.93,42.95,91239.0,33.8032,33.8032,33.7875,33.8032,91239.0
2017-09-08 13:40:00,42.96,42.96,42.94,42.95,41441.0,33.8111,33.8111,33.7954,33.8032,41441.0
2017-09-08 13:50:00,42.94,42.97,42.94,42.96,63142.0,33.7954,33.819,33.7954,33.8111,63142.0
2017-09-08 14:00:00,42.97,42.97,42.95,42.96,192999.0,33.819,33.819,33.8032,33.8111,192999.0
2017-09-08 14:10:00,42.95,42.97,42.95,42.96,221487.0,33.8032,33.819,33.8032,33.8111,221487.0
2017-09-08 14:20:00,42.96,42.97,42.95,42.96,90539.0,33.8111,33.819,33.8032,33.8111,90539.0
2017-09-08 14:30:00,42.96,42.98,42.96,42.97,171100.0,33.8111,33.8269,33.8111,33.819,171100.0
2017-09-08 14:40:00,42.97,42.97,42.95,42.96,50881.0,33.819,33.819,33.8032,33.8111,50881.0
2017-09-08 14:50:00,42.96,42.96,42.95,42.95,66424.0,33.8111,33.8111,33.8032,33.8032,66424.0
2017-09-08 15:00:00,42.96,42.98,42.95,42.98,164943.0,33.8111,33.8269,33.8032,33.8269,164943.0
2017-09-08 15:10:00,42.97,42.98,42.95,42.96,110984.0,33.819,33.8269,33.8032,33.8111,110984.0
2017-09-08 15:20:00,42.95,42.96,42.93,42.94,108083.0,33.8032,33.8111,33.7875,33.7954,108083.0
2017-09-08 15:30:00,42.94,42.94,42.92,42.93,154921.0,33.7954,33.7954,33.7796,33.7875,154921.0
2017-09-08 15:40:00,42.94,42.95,42.93,42.94,104686.0,33.7954,33.8032,33.7875,33.7954,104686.0
2017-09-08 15:50:00,42.94,42.95,42.93,42.94,341835.0,33.7954,33.8032,33.7875,33.7954,341835.0
2017-09-11 09:30:00,43.22,43.24,43.18,43.23,275973.0,34.0157,34.0315,33.9843,34.0236,275973.0
2017-09-11 09:40:00,43.23,43.26,43.23,43.25,96681.0,34.0236,34.0472,34.0236,34.0394,96681.0
2017-09-11 09:50:00,43.26,43.29,43.25,43.27,35760.0,34.0472,34.0708,34.0394,34.0551,35760.0
2017-09-11 10:00:00,43.27,43.3,43.27,43.3,102046.0,34.0551,34.0787,34.0551,34.0787,102046.0
2017-09-11 10:10:00,43.3,43.31,43.27,43.27,183897.0,34.0787,34.0866,34.0551,34.0551,183897.0
2017-09-11 10:20:00,43.28,43.3,43.26,43.26,73098.0,34.063,34.0787,34.0472,34.0472,73098.0
2017-09-11 10:30:00,43.26,43.29,43.26,43.26,36981.0,34.0472,34.0708,34.0472,34.0472,36981.0
2017-09-11 10:40:00,43.26,43.27,43.25,43.25,85841.0,34.0472,34.0551,34.0394,34.0394,85841.0
2017-09-11 10:50:00,43.25,43.27,43.24,43.25,67470.0,34.0394,34.0551,34.0315,34.0394,67470.0
2017-09-11 11:00:00,43.25,43.26,43.24,43.26,58060.0,34.0394,34.0472,34.0315,34.0472,58060.0
2017-09-11 11:10:00,43.26,43.26,43.24,43.26,121379.0,34.0472,34.0472,34.0315,34.0472,121379.0
2017-09-11 11:20:00,43.26,43.26,43.22,43.23,86871.0,34.0472,34.0472,34.0157,34.0236,86871.0
2017-09-11 11:30:00,43.23,43.26,43.22,43.25,183249.0,34.0236,34.0472,34.0157,34.0394,183249.0
2017-09-11 11:40:00,43.25,43.28,43.25,43.27,99591.0,34.0394,34.063,34.0394,34.0551,99591.0
2017-09-11 11:50:00,43.27,43.27,43.25,43.27,45984.0,34.0551,34.0551,34.0394,34.0551,45984.0
2017-09-11 12:00:00,43.27,43.27,43.25,43.26,36247.0,34.0551,34.0551,34.0394,34.0472,36247.0
2017-09-11 12:10:00,43.26,43.27,43.25,43.26,118305.0,34.0472,34.0551,34.0394,34.0472,118305.0
2017-09-11 12:20:00,43.26,43.28,43.25,43.27,31358.0,34.0472,34.063,34.0394,34.0551,31358.0
2017-09-11 12:30:00,43.28,43.31,43.27,43.3,63522.0,34.063,34.0866,34.0551,34.0787,63522.0
2017-09-11 12:40:00,43.3,43.32,43.3,43.32,133136.0,34.0787,34.0944,34.0787,34.0944,133136.0
2017-09-11 12:50:00,43.32,43.32,43.31,43.32,37268.0,34.0944,34.0944,34.0866,34.0944,37268.0
2017-09-11 13:00:00,43.32,43.33,43.29,43.3,51821.0,34.0944,34.1023,34.0708,34.0787,51821.0
2017-09-11 13:10:00,43.3,43.32,43.3,43.32,34589.0,34.0787,34.0944,34.0787,34.0944,34589.0
2017-09-11 13:20:00,43.32,43.32,43.3,43.3,38455.0,34.0944,34.0944,34.0787,34.0787,38455.0
2017-09-11 13:30:00,43.3,43.31,43.29,43.31,74397.0,34.0787,34.0866,34.0708,34.0866,74397.0
2017-09-11 13:40:00,43.3,43.31,43.29,43.29,42036.0,34.0787,34.0866,34.0708,34.0708,42036.0
2017-09-11 13:50:00,43.3,43.3,43.28,43.3,51689.0,34.0787,34.0787,34.063,34.0787,51689.0
2017-09-11 14:00:00,43.3,43.31,43.29,43.31,54380.0,34.0787,34.0866,34.0708,34.0866,54380.0
2017-09-11 14:10:00,43.31,43.32,43.3,43.3,78189.0,34.0866,34.0944,34.0787,34.0787,78189.0
2017-09-11 14:20:00,43.3,43.31,43.29,43.29,63617.0,34.0787,34.0866,34.0708,34.0708,63617.0
2017-09-11 14:30:00,43.3,43.31,43.29,43.3,46396.0,34.0787,34.0866,34.0708,34.0787,46396.0
2017-09-11 14:40:00,43.3,43.31,43.29,43.3,176632.0,34.0787,34.0866,34.0708,34.0787,176632.0
2017-09-11 14:50:00,43.31,43.31,43.28,43.29,93483.0,34.0866,34.0866,34.063,34.0708,93483.0
2017-09-11 15:00:00,43.28,43.29,43.26,43.26,62725.0,34.063,34.0708,34.0472,34.0472,62725.0
2017-09-11 15:10:00,43.27,43.27,43.26,43.27,65115.0,34.0551,34.0551,34.0472,34.0551,65115.0
2017-09-11 15:20:00,43.27,43.27,43.26,43.26,82935.0,34.0551,34.0551,34.0472,34.0472,82935.0
2017-09-11 15:30:00,43.26,43.27,43.25,43.27,126435.0,34.0472,34.0551,34.0394,34.0551,126435.0
2017-09-11 15:40:00,43.27,43.27,43.24,43.26,154897.0,34.0551,34.0551,34.0315,34.0472,154897.0
2017-09-11 15:50:00,43.26,43.27,43.25,43.27,394859.0,34.0472,34.0551,34.0394,34.0551,394859.0
2017-09-12 09:30:00,43.34,43.34,43.3,43.33,335459.0,34.1102,34.1102,34.0787,34.1023,335459.0
2017-09-12 09:40:00,43.33,43.34,43.31,43.33,102380.0,34.1023,34.1102,34.0866,34.1023,102380.0
2017-09-12 09:50:00,43.32,43.33,43.31,43.33,55938.0,34.0944,34.1023,34.0866,34.1023,55938.0
2017-09-12 10:00:00,43.33,43.37,43.32,43.36,205409.0,34.1023,34.1338,34.0944,34.1259,205409.0
2017-09-12 10:10:00,43.36,43.38,43.34,43.37,71880.0,34.1259,34.1417,34.1102,34.1338,71880.0
2017-09-12 10:20:00,43.37,43.37,43.32,43.32,114533.0,34.1338,34.1338,34.0944,34.0944,114533.0
2017-09-12 10:30:00,43.32,43.35,43.3,43.34,69645.0,34.0944,34.1181,34.0787,34.1102,69645.0
2017-09-12 10:40:00,43.34,43.36,43.33,43.34,57442.0,34.1102,34.1259,34.1023,34.1102,57442.0
2017-09-12 10:50:00,43.34,43.35,43.32,43.34,305761.0,34.1102,34.1181,34.0944,34.1102,305761.0
2017-09-12 11:00:00,43.33,43.35,43.32,43.34,87473.0,34.1023,34.1181,34.0944,34.1102,87473.0
2017-09-12 11:10:00,43.33,43.35,43.33,43.34,53452.0,34.1023,34.1181,34.1023,34.1102,53452.0
2017-09-12 11:20:00,43.34,43.36,43.34,43.36,1048611.0,34.1102,34.1259,34.1102,34.1259,1048611.0
2017-09-12 11:30:00,43.35,43.37,43.35,43.36,90771.0,34.1181,34.1338,34.1181,34.1259,90771.0
2017-09-12 11:40:00,43.36,43.37,43.35,43.36,111683.0,34.1259,34.1338,34.1181,34.1259,111683.0
2017-09-12 11:50:00,43.36,43.38,43.35,43.37,106146.0,34.1259,34.1417,34.1181,34.1338,106146.0
2017-09-12 12:00:00,43.38,43.38,43.36,43.37,81972.0,34.1417,34.1417,34.1259,34.1338,81972.0
2017-09-12 12:10:00,43.36,43.37,43.35,43.36,45922.0,34.1259,34.1338,34.1181,34.1259,45922.0
2017-09-12 12:20:00,43.36,43.36,43.33,43.34,78362.0,34.1259,34.1259,34.1023,34.1102,78362.0
2017-09-12 12:30:00,43.34,43.37,43.33,43.35,170231.0,34.1102,34.1338,34.1023,34.1181,170231.0
2017-09-12 12:40:00,43.36,43.37,43.35,43.37,61754.0,34.1259,34.1338,34.1181,34.1338,61754.0
2017-09-12 12:50:00,43.37,43.37,43.35,43.36,64096.0,34.1338,34.1338,34.1181,34.1259,64096.0
2017-09-12 13:00:00,43.37,43.37,43.36,43.37,42978.0,34.1338,34.1338,34.1259,34.1338,42978.0
2017-09-12 13:10:00,43.36,43.38,43.36,43.37,29073.0,34.1259,34.1417,34.1259,34.1338,29073.0
2017-09-12 13:20:00,43.37,43.38,43.36,43.37,65914.0,34.1338,34.1417,34.1259,34.1338,65914.0
2017-09-12 13:30:00,43.37,43.37,43.36,43.37,48267.0,34.1338,34.1338,34.1259,34.1338,48267.0
2017-09-12 13:40:00,43.37,43.38,43.35,43.36,75063.0,34.1338,34.1417,34.1181,34.1259,75063.0
2017-09-12 13:50:00,43.37,43.37,43.34,43.34,36310.0,34.1338,34.1338,34.1102,34.1102,36310.0
2017-09-12 14:00:00,43.34,43.37,43.34,43.36,68810.0,34.1102,34.1338,34.1102,34.1259,68810.0
2017-09-12 14:10:00,43.36,43.38,43.35,43.38,96655.0,34.1259,34.1417,34.1181,34.1417,96655.0
2017-09-12 14:20:00,43.38,43.39,43.35,43.35,151670.0,34.1417,34.1495,34.1181,34.1181,151670.0
2017-09-12 14:30:00,43.36,43.36,43.33,43.34,134709.0,34.1259,34.1259,34.1023,34.1102,134709.0
2017-09-12 14:40:00,43.34,43.35,43.33,43.35,93130.0,34.1102,34.1181,34.1023,34.1181,93130.0
2017-09-12 14:50:00,43.34,43.35,43.33,43.35,135575.0,34.1102,34.1181,34.1023,34.1181,135575.0
2017-09-12 15:00:00,43.34,43.35,43.32,43.33,85834.0,34.1102,34.1181,34.0944,34.1023,85834.0
2017-09-12 15:10:00,43.33,43.34,43.32,43.34,99633.0,34.1023,34.1102,34.0944,34.1102,99633.0
2017-09-12 15:20:00,43.33,43.34,43.32,43.33,297719.0,34.1023,34.1102,34.0944,34.1023,297719.0
2017-09-12 15:30:00,43.33,43.34,43.32,43.34,153855.0,34.1023,34.1102,34.0944,34.1102,153855.0
2017-09-12 15:40:00,43.34,43.34,43.33,43.34,166165.0,34.1102,34.1102,34.1023,34.1102,166165.0
2017-09-12 15:50:00,43.34,43.36,43.33,43.36,201590.0,34.1102,34.1259,34.1023,34.1259,201590.0
2017-09-13 09:30:00,43.29,43.32,43.28,43.29,152645.0,34.0708,34.0944,34.063,34.0708,152645.0
2017-09-13 09:40:00,43.28,43.3,43.27,43.27,61473.0,34.063,34.0787,34.0551,34.0551,61473.0
2017-09-13 09:50:00,43.27,43.3,43.27,43.28,109842.0,34.0551,34.0787,34.0551,34.063,109842.0
2017-09-13 10:00:00,43.27,43.29,43.26,43.27,198528.0,34.0551,34.0708,34.0472,34.0551,198528.0
2017-09-13 10:10:00,43.26,43.27,43.25,43.26,91475.0,34.0472,34.0551,34.0394,34.0472,91475.0
2017-09-13 10:20:00,43.26,43.27,43.24,43.24,71331.0,34.0472,34.0551,34.0315,34.0315,71331.0
2017-09-13 10:30:00,43.25,43.27,43.22,43.24,54090.0,34.0394,34.0551,34.0157,34.0315,54090.0
2017-09-13 10:40:00,43.24,43.25,43.21,43.23,50064.0,34.0315,34.0394,34.0079,34.0236,50064.0
2017-09-13 10:50:00,43.23,43.24,43.22,43.23,75612.0,34.0236,34.0315,34.0157,34.0236,75612.0
2017-09-13 11:00:00,43.23,43.23,43.21,43.22,38244.0,34.0236,34.0236,34.0079,34.0157,38244.0
2017-09-13 11:10:00,43.22,43.22,43.2,43.21,86691.0,34.0157,34.0157,34.0,34.0079,86691.0
2017-09-13 11:20:00,43.2,43.21,43.16,43.19,125062.0,34.0,34.0079,33.9685,33.9921,125062.0
2017-09-13 11:30:00,43.18,43.19,43.11,43.13,225976.0,33.9843,33.9921,33.9292,33.9449,225976.0
2017-09-13 11:40:00,43.12,43.17,43.11,43.17,44934.0,33.937,33.9764,33.9292,33.9764,44934.0
2017-09-13 11:50:00,43.16,43.17,43.15,43.16,52649.0,33.9685,33.9764,33.9606,33.9685,52649.0
2017-09-13 12:00:00,43.16,43.17,43.15,43.16,41302.0,33.9685,33.9764,33.9606,33.9685,41302.0
2017-09-13 12:10:00,43.17,43.17,43.14,43.14,91123.0,33.9764,33.9764,33.9528,33.9528,91123.0
2017-09-13 12:20:00,43.15,43.15,43.13,43.13,45461.0,33.9606,33.9606,33.9449,33.9449,45461.0
2017-09-13 12:30:00,43.14,43.14,43.12,43.13,82117.0,33.9528,33.9528,33.937,33.9449,82117.0
2017-09-13 12:40:00,43.13,43.14,43.12,43.14,24332.0,33.9449,33.9528,33.937,33.9528,24332.0
2017-09-13 12:50:00,43.14,43.14,43.12,43.13,37440.0,33.9528,33.9528,33.937,33.9449,37440.0
2017-09-13 13:00:00,43.13,43.16,43.12,43.15,84880.0,33.9449,33.9685,33.937,33.9606,84880.0
2017-09-13 13:10:00,43.15,43.17,43.13,43.16,31298.0,33.9606,33.9764,33.9449,33.9685,31298.0
2017-09-13 13:20:00,43.17,43.18,43.14,43.15,36192.0,33.9764,33.9843,33.9528,33.9606,36192.0
2017-09-13 13:30:00,43.15,43.17,43.14,43.17,61855.0,33.9606,33.9764,33.9528,33.9764,61855.0
2017-09-13 13:40:00,43.16,43.17,43.16,43.16,82128.0,33.9685,33.9764,33.9685,33.9685,82128.0
2017-09-13 13:50:00,43.16,43.16,43.13,43.14,138263.0,33.9685,33.9685,33.9449,33.9528,138263.0
2017-09-13 14:00:00,43.13,43.15,43.13,43.15,90874.0,33.9449,33.9606,33.9449,33.9606,90874.0
2017-09-13 14:10:00,43.15,43.16,43.14,43.16,69137.0,33.9606,33.9685,33.9528,33.9685,69137.0
2017-09-13 14:20:00,43.16,43.16,43.14,43.15,75716.0,33.9685,33.9685,33.9528,33.9606,75716.0
2017-09-13 14:30:00,43.14,43.15,43.14,43.15,132266.0,33.9528,33.9606,33.9528,33.9606,132266.0
2017-09-13 14:40:00,43.15,43.15,43.14,43.15,62643.0,33.9606,33.9606,33.9528,33.9606,62643.0
2017-09-13 14:50:00,43.15,43.15,43.12,43.13,160087.0,33.9606,33.9606,33.937,33.9449,160087.0
2017-09-13 15:00:00,43.13,43.14,43.12,43.13,86307.0,33.9449,33.9528,33.937,33.9449,86307.0
2017-09-13 15:10:00,43.13,43.14,43.12,43.13,113561.0,33.9449,33.9528,33.937,33.9449,113561.0
2017-09-13 15:20:00,43.13,43.14,43.12,43.14,70284.0,33.9449,33.9528,33.937,33.9528,70284.0
2017-09-13 15:30:00,43.14,43.15,43.13,43.15,167972.0,33.9528,33.9606,33.9449,33.9606,167972.0
2017-09-13 15:40:00,43.15,43.15,43.14,43.15,117081.0,33.9606,33.9606,33.9528,33.9606,117081.0
2017-09-13 15:50:00,43.15,43.16,43.14,43.15,592281.0,33.9606,33.9685,33.9528,33.9606,592281.0
2017-09-14 09:30:00,43.08,43.11,43.08,43.1,164333.0,33.9056,33.9292,33.9056,33.9213,164333.0
2017-09-14 09:40:00,43.1,43.13,43.09,43.13,142020.0,33.9213,33.9449,33.9134,33.9449,142020.0
2017-09-14 09:50:00,43.14,43.14,43.11,43.13,27154.0,33.9528,33.9528,33.9292,33.9449,27154.0
2017-09-14 10:00:00,43.13,43.14,43.12,43.13,122385.0,33.9449,33.9528,33.937,33.9449,122385.0
2017-09-14 10:10:00,43.14,43.16,43.13,43.15,126772.0,33.9528,33.9685,33.9449,33.9606,126772.0
2017-09-14 10:20:00,43.15,43.16,43.14,43.16,90884.0,33.9606,33.9685,33.9528,33.9685,90884.0
2017-09-14 10:30:00,43.15,43.17,43.14,43.16,83517.0,33.9606,33.9764,33.9528,33.9685,83517.0
2017-09-14 10:40:00,43.15,43.16,43.13,43.13,302312.0,33.9606,33.9685,33.9449,33.9449,302312.0
2017-09-14 10:50:00,43.14,43.15,43.13,43.15,101307.0,33.9528,33.9606,33.9449,33.9606,101307.0
2017-09-14 11:00:00,43.15,43.18,43.14,43.18,65748.0,33.9606,33.9843,33.9528,33.9843,65748.0
2017-09-14 11:10:00,43.18,43.19,43.17,43.18,70261.0,33.9843,33.9921,33.9764,33.9843,70261.0
2017-09-14 11:20:00,43.18,43.2,43.17,43.19,143476.0,33.9843,34.0,33.9764,33.9921,143476.0
2017-09-14 11:30:00,43.19,43.21,43.18,43.2,79354.0,33.9921,34.0079,33.9843,34.0,79354.0
2017-09-14 11:40:00,43.2,43.2,43.17,43.18,56398.0,34.0,34.0,33.9764,33.9843,56398.0
2017-09-14 11:50:00,43.18,43.2,43.16,43.18,55632.0,33.9843,34.0,33.9685,33.9843,55632.0
2017-09-14 12:00:00,43.19,43.2,43.18,43.19,58180.0,33.9921,34.0,33.9843,33.9921,58180.0
2017-09-14 12:10:00,43.18,43.19,43.17,43.18,139439.0,33.9843,33.9921,33.9764,33.9843,139439.0
2017-09-14 12:20:00,43.18,43.18,43.16,43.17,68869.0,33.9843,33.9843,33.9685,33.9764,68869.0
2017-09-14 12:30:00,43.18,43.18,43.17,43.18,57624.0,33.9843,33.9843,33.9764,33.9843,57624.0
2017-09-14 12:40:00,43.18,43.19,43.17,43.19,47211.0,33.9843,33.9921,33.9764,33.9921,47211.0
2017-09-14 12:50:00,43.19,43.2,43.18,43.18,83958.0,33.9921,34.0,33.9843,33.9843,83958.0
2017-09-14 13:00:00,43.18,43.21,43.18,43.21,91624.0,33.9843,34.0079,33.9843,34.0079,91624.0
2017-09-14 13:10:00,43.2,43.22,43.19,43.2,272593.0,34.0,34.0157,33.9921,34.0,272593.0
2017-09-14 13:20:00,43.21,43.21,43.19,43.19,115923.0,34.0079,34.0079,33.9921,33.9921,115923.0
2017-09-14 13:30:00,43.2,43.2,43.19,43.2,56254.0,34.0,34.0,33.9921,34.0,56254.0
2017-09-14 13:40:00,43.19,43.23,43.19,43.22,53054.0,33.9921,34.0236,33.9921,34.0157,53054.0
2017-09-14 13:50:00,43.23,43.24,43.22,43.24,72443.0,34.0236,34.0315,34.0157,34.0315,72443.0
2017-09-14 14:00:00,43.24,43.24,43.22,43.24,103521.0,34.0315,34.0315,34.0157,34.0315,103521.0
2017-09-14 14:10:00,43.23,43.25,43.22,43.24,161979.0,34.0236,34.0394,34.0157,34.0315,161979.0
2017-09-14 14:20:00,43.25,43.25,43.23,43.23,142225.0,34.0394,34.0394,34.0236,34.0236,142225.0
2017-09-14 14:30:00,43.23,43.24,43.22,43.23,69418.0,34.0236,34.0315,34.0157,34.0236,69418.0
2017-09-14 14:40:00,43.23,43.25,43.22,43.25,60784.0,34.0236,34.0394,34.0157,34.0394,60784.0
2017-09-14 14:50:00,43.24,43.25,43.22,43.24,62171.0,34.0315,34.0394,34.0157,34.0315,62171.0
2017-09-14 15:00:00,43.23,43.23,43.22,43.23,73226.0,34.0236,34.0236,34.0157,34.0236,73226.0
2017-09-14 15:10:00,43.22,43.23,43.22,43.23,58193.0,34.0157,34.0236,34.0157,34.0236,58193.0
2017-09-14 15:20:00,43.23,43.24,43.22,43.24,106350.0,34.0236,34.0315,34.0157,34.0315,106350.0
2017-09-14 15:30:00,43.24,43.25,43.23,43.25,73146.0,34.0315,34.0394,34.0236,34.0394,73146.0
2017-09-14 15:40:00,43.25,43.25,43.23,43.24,227198.0,34.0394,34.0394,34.0236,34.0315,227198.0
2017-09-14 15:50:00,43.24,43.27,43.23,43.27,521210.0,34.0315,34.0551,34.0236,34.0551,521210.0
2017-09-15 09:30:00,43.31,43.33,43.27,43.27,186783.0,34.0866,34.1023,34.0551,34.0551,186783.0
2017-09-15 09:40:00,43.27,43.29,43.24,43.29,175650.0,34.0551,34.0708,34.0315,34.0708,175650.0
2017-09-15 09:50:00,43.3,43.33,43.29,43.3,278910.0,34.0787,34.1023,34.0708,34.0787,278910.0
2017-09-15 10:00:00,43.3,43.3,43.26,43.26,36426.0,34.0787,34.0787,34.0472,34.0472,36426.0
2017-09-15 10:10:00,43.26,43.27,43.24,43.27,111325.0,34.0472,34.0551,34.0315,34.0551,111325.0
2017-09-15 10:20:00,43.26,43.27,43.23,43.24,67574.0,34.0472,34.0551,34.0236,34.0315,67574.0
2017-09-15 10:30:00,43.24,43.27,43.23,43.26,73474.0,34.0315,34.0551,34.0236,34.0472,73474.0
2017-09-15 10:40:00,43.27,43.29,43.26,43.29,51733.0,34.0551,34.0708,34.0472,34.0708,51733.0
2017-09-15 10:50:00,43.28,43.29,43.26,43.27,36510.0,34.063,34.0708,34.0472,34.0551,36510.0
2017-09-15 11:00:00,43.27,43.27,43.24,43.25,128468.0,34.0551,34.0551,34.0315,34.0394,128468.0
2017-09-15 11:10:00,43.26,43.27,43.24,43.25,35433.0,34.0472,34.0551,34.0315,34.0394,35433.0
2017-09-15 11:20:00,43.24,43.26,43.23,43.25,77039.0,34.0315,34.0472,34.0236,34.0394,77039.0
2017-09-15 11:30:00,43.24,43.26,43.23,43.24,134165.0,34.0315,34.0472,34.0236,34.0315,134165.0
2017-09-15 11:40:00,43.24,43.27,43.24,43.27,51933.0,34.0315,34.0551,34.0315,34.0551,51933.0
2017-09-15 11:50:00,43.27,43.28,43.26,43.27,54451.0,34.0551,34.063,34.0472,34.0551,54451.0
2017-09-15 12:00:00,43.27,43.28,43.26,43.27,44399.0,34.0551,34.063,34.0472,34.0551,44399.0
2017-09-15 12:10:00,43.27,43.27,43.25,43.26,384631.0,34.0551,34.0551,34.0394,34.0472,384631.0
2017-09-15 12:20:00,43.26,43.26,43.24,43.26,60703.0,34.0472,34.0472,34.0315,34.0472,60703.0
2017-09-15 12:30:00,43.26,43.26,43.24,43.25,118688.0,34.0472,34.0472,34.0315,34.0394,118688.0
2017-09-15 12:40:00,43.24,43.25,43.23,43.25,77598.0,34.0315,34.0394,34.0236,34.0394,77598.0
2017-09-15 12:50:00,43.25,43.25,43.23,43.23,60486.0,34.0394,34.0394,34.0236,34.0236,60486.0
2017-09-15 13:00:00,43.23,43.24,43.23,43.23,45725.0,34.0236,34.0315,34.0236,34.0236,45725.0
2017-09-15 13:10:00,43.23,43.24,43.21,43.22,75246.0,34.0236,34.0315,34.0079,34.0157,75246.0
2017-09-15 13:20:00,43.22,43.23,43.21,43.23,396384.0,34.0157,34.0236,34.0079,34.0236,396384.0
2017-09-15 13:30:00,43.23,43.24,43.22,43.23,192533.0,34.0236,34.0315,34.0157,34.0236,192533.0
2017-09-15 13:40:00,43.23,43.24,43.23,43.23,22759.0,34.0236,34.0315,34.0236,34.0236,22759.0
2017-09-15 13:50:00,43.23,43.24,43.23,43.23,49963.0,34.0236,34.0315,34.0236,34.0236,49963.0
2017-09-15 14:00:00,43.23,43.24,43.22,43.23,103926.0,34.0236,34.0315,34.0157,34.0236,103926.0
2017-09-15 14:10:00,43.23,43.24,43.22,43.23,143421.0,34.0236,34.0315,34.0157,34.0236,143421.0
2017-09-15 14:20:00,43.23,43.24,43.23,43.23,68610.0,34.0236,34.0315,34.0236,34.0236,68610.0
2017-09-15 14:30:00,43.24,43.26,43.23,43.25,224934.0,34.0315,34.0472,34.0236,34.0394,224934.0
2017-09-15 14:40:00,43.26,43.27,43.25,43.26,113712.0,34.0472,34.0551,34.0394,34.0472,113712.0
2017-09-15 14:50:00,43.26,43.27,43.26,43.27,44775.0,34.0472,34.0551,34.0472,34.0551,44775.0
2017-09-15 15:00:00,43.27,43.28,43.26,43.26,171296.0,34.0551,34.063,34.0472,34.0472,171296.0
2017-09-15 15:10:00,43.26,43.27,43.26,43.27,127966.0,34.0472,34.0551,34.0472,34.0551,127966.0
2017-09-15 15:20:00,43.27,43.28,43.26,43.27,70221.0,34.0551,34.063,34.0472,34.0551,70221.0
2017-09-15 15:30:00,43.27,43.29,43.27,43.29,469252.0,34.0551,34.0708,34.0551,34.0708,469252.0
2017-09-15 15:40:00,43.29,43.3,43.28,43.29,258368.0,34.0708,34.0787,34.063,34.0708,258368.0
2017-09-15 15:50:00,43.29,43.3,43.28,43.3,258503.0,34.0708,34.0787,34.063,34.0787,258503.0
2017-09-18 09:30:00,43.44,43.45,43.41,43.45,151375.0,34.1889,34.1968,34.1653,34.1968,151375.0
2017-09-18 09:40:00,43.45,43.48,43.45,43.48,131525.0,34.1968,34.2204,34.1968,34.2204,131525.0
2017-09-18 09:50:00,43.48,43.5,43.47,43.49,41475.0,34.2204,34.2361,34.2125,34.2282,41475.0
2017-09-18 10:00:00,43.49,43.51,43.48,43.49,104873.0,34.2282,34.244,34.2204,34.2282,104873.0
2017-09-18 10:10:00,43.49,43.49,43.46,43.48,270117.0,34.2282,34.2282,34.2046,34.2204,270117.0
2017-09-18 10:20:00,43.47,43.48,43.46,43.46,73460.0,34.2125,34.2204,34.2046,34.2046,73460.0
2017-09-18 10:30:00,43.46,43.47,43.42,43.43,253927.0,34.2046,34.2125,34.1731,34.181,253927.0
2017-09-18 10:40:00,43.42,43.44,43.41,43.43,303283.0,34.1731,34.1889,34.1653,34.181,303283.0
2017-09-18 10:50:00,43.43,43.43,43.41,43.41,97891.0,34.181,34.181,34.1653,34.1653,97891.0
2017-09-18 11:00:00,43.41,43.42,43.39,43.4,195289.0,34.1653,34.1731,34.1495,34.1574,195289.0
2017-09-18 11:10:00,43.4,43.41,43.38,43.39,238593.0,34.1574,34.1653,34.1417,34.1495,238593.0
2017-09-18 11:20:00,43.39,43.41,43.38,43.41,110582.0,34.1495,34.1653,34.1417,34.1653,110582.0
2017-09-18 11:30:00,43.4,43.41,43.38,43.39,142344.0,34.1574,34.1653,34.1417,34.1495,142344.0
2017-09-18 11:40:00,43.4,43.41,43.39,43.4,254589.0,34.1574,34.1653,34.1495,34.1574,254589.0
2017-09-18 11:50:00,43.4,43.4,43.35,43.37,553917.0,34.1574,34.1574,34.1181,34.1338,553917.0
2017-09-18 12:00:00,43.37,43.4,43.34,43.35,1219645.0,34.1338,34.1574,34.1102,34.1181,1219645.0
2017-09-18 12:10:00,43.35,43.36,43.34,43.34,144728.0,34.1181,34.1259,34.1102,34.1102,144728.0
2017-09-18 12:20:00,43.34,43.35,43.33,43.35,59206.0,34.1102,34.1181,34.1023,34.1181,59206.0
2017-09-18 12:30:00,43.35,43.36,43.34,43.36,52836.0,34.1181,34.1259,34.1102,34.1259,52836.0
2017-09-18 12:40:00,43.36,43.36,43.32,43.34,37306.0,34.1259,34.1259,34.0944,34.1102,37306.0
2017-09-18 12:50:00,43.34,43.35,43.33,43.34,34816.0,34.1102,34.1181,34.1023,34.1102,34816.0
2017-09-18 13:00:00,43.35,43.36,43.34,43.34,70367.0,34.1181,34.1259,34.1102,34.1102,70367.0
2017-09-18 13:10:00,43.34,43.36,43.34,43.36,141139.0,34.1102,34.1259,34.1102,34.1259,141139.0
2017-09-18 13:20:00,43.36,43.36,43.34,43.36,98539.0,34.1259,34.1259,34.1102,34.1259,98539.0
2017-09-18 13:30:00,43.36,43.36,43.35,43.36,34466.0,34.1259,34.1259,34.1181,34.1259,34466.0
2017-09-18 13:40:00,43.36,43.37,43.35,43.37,60003.0,34.1259,34.1338,34.1181,34.1338,60003.0
2017-09-18 13:50:00,43.37,43.38,43.35,43.36,60627.0,34.1338,34.1417,34.1181,34.1259,60627.0
2017-09-18 14:00:00,43.35,43.36,43.31,43.32,385984.0,34.1181,34.1259,34.0866,34.0944,385984.0
2017-09-18 14:10:00,43.31,43.33,43.28,43.29,179385.0,34.0866,34.1023,34.063,34.0708,179385.0
2017-09-18 14:20:00,43.28,43.32,43.28,43.32,188339.0,34.063,34.0944,34.063,34.0944,188339.0
2017-09-18 14:30:00,43.31,43.33,43.3,43.33,108295.0,34.0866,34.1023,34.0787,34.1023,108295.0
2017-09-18 14:40:00,43.33,43.34,43.32,43.34,74636.0,34.1023,34.1102,34.0944,34.1102,74636.0
2017-09-18 14:50:00,43.34,43.36,43.33,43.35,101585.0,34.1102,34.1259,34.1023,34.1181,101585.0
2017-09-18 15:00:00,43.35,43.38,43.34,43.37,115577.0,34.1181,34.1417,34.1102,34.1338,115577.0
2017-09-18 15:10:00,43.37,43.39,43.37,43.38,547299.0,34.1338,34.1495,34.1338,34.1417,547299.0
2017-09-18 15:20:00,43.38,43.39,43.37,43.38,127126.0,34.1417,34.1495,34.1338,34.1417,127126.0
2017-09-18 15:30:00,43.37,43.39,43.36,43.38,368080.0,34.1338,34.1495,34.1259,34.1417,368080.0
2017-09-18 15:40:00,43.38,43.39,43.37,43.38,474279.0,34.1417,34.1495,34.1338,34.1417,474279.0
2017-09-18 15:50:00,43.38,43.4,43.35,43.36,994800.0,34.1417,34.1574,34.1181,34.1259,994800.0
2017-09-19 09:30:00,43.55,43.56,43.51,43.52,292466.0,34.2755,34.2833,34.244,34.2519,292466.0
2017-09-19 09:40:00,43.51,43.53,43.5,43.52,310761.0,34.244,34.2597,34.2361,34.2519,310761.0
2017-09-19 09:50:00,43.52,43.53,43.51,43.52,232216.0,34.2519,34.2597,34.244,34.2519,232216.0
2017-09-19 10:00:00,43.51,43.52,43.5,43.51,216902.0,34.244,34.2519,34.2361,34.244,216902.0
2017-09-19 10:10:00,43.51,43.52,43.5,43.52,137337.0,34.244,34.2519,34.2361,34.2519,137337.0
2017-09-19 10:20:00,43.51,43.53,43.5,43.5,171260.0,34.244,34.2597,34.2361,34.2361,171260.0
2017-09-19 10:30:00,43.5,43.51,43.49,43.5,165027.0,34.2361,34.244,34.2282,34.2361,165027.0
2017-09-19 10:40:00,43.5,43.51,43.48,43.49,217159.0,34.2361,34.244,34.2204,34.2282,217159.0
2017-09-19 10:50:00,43.49,43.53,43.49,43.52,143036.0,34.2282,34.2597,34.2282,34.2519,143036.0
2017-09-19 11:00:00,43.52,43.52,43.48,43.5,99870.0,34.2519,34.2519,34.2204,34.2361,99870.0
2017-09-19 11:10:00,43.49,43.52,43.49,43.5,300600.0,34.2282,34.2519,34.2282,34.2361,300600.0
2017-09-19 11:20:00,43.49,43.51,43.49,43.51,167027.0,34.2282,34.244,34.2282,34.244,167027.0
2017-09-19 11:30:00,43.5,43.51,43.49,43.51,242092.0,34.2361,34.244,34.2282,34.244,242092.0
2017-09-19 11:40:00,43.5,43.53,43.5,43.52,79836.0,34.2361,34.2597,34.2361,34.2519,79836.0
2017-09-19 11:50:00,43.52,43.53,43.51,43.53,222056.0,34.2519,34.2597,34.244,34.2597,222056.0
2017-09-19 12:00:00,43.53,43.54,43.52,43.54,45169.0,34.2597,34.2676,34.2519,34.2676,45169.0
2017-09-19 12:10:00,43.54,43.54,43.52,43.53,39008.0,34.2676,34.2676,34.2519,34.2597,39008.0
2017-09-19 12:20:00,43.53,43.53,43.5,43.51,84080.0,34.2597,34.2597,34.2361,34.244,84080.0
2017-09-19 12:30:00,43.51,43.51,43.47,43.48,84752.0,34.244,34.244,34.2125,34.2204,84752.0
2017-09-19 12:40:00,43.48,43.48,43.47,43.48,42770.0,34.2204,34.2204,34.2125,34.2204,42770.0
2017-09-19 12:50:00,43.48,43.49,43.47,43.48,87405.0,34.2204,34.2282,34.2125,34.2204,87405.0
2017-09-19 13:00:00,43.49,43.5,43.48,43.5,36088.0,34.2282,34.2361,34.2204,34.2361,36088.0
2017-09-19 13:10:00,43.51,43.51,43.5,43.51,35666.0,34.244,34.244,34.2361,34.244,35666.0
2017-09-19 13:20:00,43.51,43.51,43.5,43.51,66115.0,34.244,34.244,34.2361,34.244,66115.0
2017-09-19 13:30:00,43.5,43.52,43.5,43.52,45446.0,34.2361,34.2519,34.2361,34.2519,45446.0
2017-09-19 13:40:00,43.52,43.53,43.51,43.53,73029.0,34.2519,34.2597,34.244,34.2597,73029.0
2017-09-19 13:50:00,43.52,43.56,43.52,43.55,95142.0,34.2519,34.2833,34.2519,34.2755,95142.0
2017-09-19 14:00:00,43.55,43.58,43.54,43.57,167245.0,34.2755,34.2991,34.2676,34.2912,167245.0
2017-09-19 14:10:00,43.57,43.58,43.56,43.57,220169.0,34.2912,34.2991,34.2833,34.2912,220169.0
2017-09-19 14:20:00,43.58,43.58,43.56,43.57,102474.0,34.2991,34.2991,34.2833,34.2912,102474.0
2017-09-19 14:30:00,43.57,43.57,43.56,43.57,48828.0,34.2912,34.2912,34.2833,34.2912,48828.0
2017-09-19 14:40:00,43.57,43.58,43.56,43.58,32484.0,34.2912,34.2991,34.2833,34.2991,32484.0
2017-09-19 14:50:00,43.58,43.58,43.56,43.57,51196.0,34.2991,34.2991,34.2833,34.2912,51196.0
2017-09-19 15:00:00,43.56,43.58,43.56,43.57,105459.0,34.2833,34.2991,34.2833,34.2912,105459.0
2017-09-19 15:10:00,43.57,43.57,43.55,43.56,105004.0,34.2912,34.2912,34.2755,34.2833,105004.0
2017-09-19 15:20:00,43.57,43.58,43.56,43.57,94508.0,34.2912,34.2991,34.2833,34.2912,94508.0
2017-09-19 15:30:00,43.57,43.58,43.56,43.58,85315.0,34.2912,34.2991,34.2833,34.2991,85315.0
2017-09-19 15:40:00,43.58,43.58,43.57,43.58,130092.0,34.2991,34.2991,34.2912,34.2991,130092.0
2017-09-19 15:50:00,43.57,43.58,43.56,43.57,590751.0,34.2912,34.2991,34.2833,34.2912,590751.0
2017-09-20 09:30:00,43.42,43.44,43.4,43.41,260367.0,34.3145,34.3303,34.2987,34.3066,260367.0
2017-09-20 09:40:00,43.41,43.43,43.4,43.43,67275.0,34.3066,34.3224,34.2987,34.3224,67275.0
2017-09-20 09:50:00,43.42,43.43,43.38,43.4,67030.0,34.3145,34.3224,34.2829,34.2987,67030.0
2017-09-20 10:00:00,43.4,43.41,43.38,43.39,245542.0,34.2987,34.3066,34.2829,34.2908,245542.0
2017-09-20 10:10:00,43.39,43.39,43.37,43.39,261769.0,34.2908,34.2908,34.275,34.2908,261769.0
2017-09-20 10:20:00,43.38,43.42,43.38,43.42,60639.0,34.2829,34.3145,34.2829,34.3145,60639.0
2017-09-20 10:30:00,43.41,43.43,43.4,43.42,109764.0,34.3066,34.3224,34.2987,34.3145,109764.0
2017-09-20 10:40:00,43.43,43.43,43.4,43.43,62905.0,34.3224,34.3224,34.2987,34.3224,62905.0
2017-09-20 10:50:00,43.43,43.43,43.4,43.41,66106.0,34.3224,34.3224,34.2987,34.3066,66106.0
2017-09-20 11:00:00,43.41,43.42,43.39,43.4,124216.0,34.3066,34.3145,34.2908,34.2987,124216.0
2017-09-20 11:10:00,43.4,43.41,43.39,43.39,162565.0,34.2987,34.3066,34.2908,34.2908,162565.0
2017-09-20 11:20:00,43.39,43.4,43.38,43.39,66061.0,34.2908,34.2987,34.2829,34.2908,66061.0
2017-09-20 11:30:00,43.4,43.44,43.39,43.43,151572.0,34.2987,34.3303,34.2908,34.3224,151572.0
2017-09-20 11:40:00,43.44,43.44,43.42,43.44,200670.0,34.3303,34.3303,34.3145,34.3303,200670.0
2017-09-20 11:50:00,43.43,43.45,43.43,43.44,135039.0,34.3224,34.3382,34.3224,34.3303,135039.0
2017-09-20 12:00:00,43.45,43.45,43.44,43.45,38378.0,34.3382,34.3382,34.3303,34.3382,38378.0
2017-09-20 12:10:00,43.45,43.46,43.44,43.46,122471.0,34.3382,34.3461,34.3303,34.3461,122471.0
2017-09-20 12:20:00,43.46,43.47,43.45,43.46,192024.0,34.3461,34.354,34.3382,34.3461,192024.0
2017-09-20 12:30:00,43.46,43.48,43.46,43.48,53790.0,34.3461,34.3619,34.3461,34.3619,53790.0
2017-09-20 12:40:00,43.48,43.48,43.47,43.48,129188.0,34.3619,34.3619,34.354,34.3619,129188.0
2017-09-20 12:50:00,43.48,43.48,43.47,43.48,32317.0,34.3619,34.3619,34.354,34.3619,32317.0
2017-09-20 13:00:00,43.48,43.48,43.46,43.46,80860.0,34.3619,34.3619,34.3461,34.3461,80860.0
2017-09-20 13:10:00,43.47,43.47,43.44,43.45,83714.0,34.354,34.354,34.3303,34.3382,83714.0
2017-09-20 13:20:00,43.45,43.46,43.44,43.45,110958.0,34.3382,34.3461,34.3303,34.3382,110958.0
2017-09-20 13:30:00,43.45,43.49,43.45,43.49,56756.0,34.3382,34.3698,34.3382,34.3698,56756.0
2017-09-20 13:40:00,43.48,43.49,43.48,43.49,81783.0,34.3619,34.3698,34.3619,34.3698,81783.0
2017-09-20 13:50:00,43.49,43.5,43.48,43.49,55032.0,34.3698,34.3777,34.3619,34.3698,55032.0
2017-09-20 14:00:00,43.47,43.55,43.27,43.27,341132.0,34.354,34.4172,34.1959,34.1959,341132.0
2017-09-20 14:10:00,43.27,43.33,43.23,43.25,99760.0,34.1959,34.2434,34.1643,34.1801,99760.0
2017-09-20 14:20:00,43.24,43.24,43.11,43.19,260358.0,34.1722,34.1722,34.0695,34.1327,260358.0
2017-09-20 14:30:00,43.19,43.19,43.08,43.14,261449.0,34.1327,34.1327,34.0458,34.0932,261449.0
2017-09-20 14:40:00,43.13,43.22,43.09,43.21,288645.0,34.0853,34.1564,34.0537,34.1485,288645.0
2017-09-20 14:50:00,43.21,43.24,43.19,43.21,95632.0,34.1485,34.1722,34.1327,34.1485,95632.0
2017-09-20 15:00:00,43.2,43.2,43.15,43.17,661819.0,34.1406,34.1406,34.1011,34.1169,661819.0
2017-09-20 15:10:00,43.17,43.22,43.17,43.22,200213.0,34.1169,34.1564,34.1169,34.1564,200213.0
2017-09-20 15:20:00,43.22,43.24,43.21,43.23,178529.0,34.1564,34.1722,34.1485,34.1643,178529.0
2017-09-20 15:30:00,43.24,43.29,43.23,43.28,287448.0,34.1722,34.2117,34.1643,34.2038,287448.0
2017-09-20 15:40:00,43.28,43.29,43.26,43.29,825754.0,34.2038,34.2117,34.188,34.2117,825754.0
2017-09-20 15:50:00,43.29,43.33,43.29,43.29,1145375.0,34.2117,34.2434,34.2117,34.2117,1145375.0
2017-09-21 09:30:00,43.19,43.2,43.16,43.18,177128.0,34.1327,34.1406,34.109,34.1248,177128.0
2017-09-21 09:40:00,43.18,43.2,43.16,43.18,182619.0,34.1248,34.1406,34.109,34.1248,182619.0
2017-09-21 09:50:00,43.18,43.18,43.14,43.16,105587.0,34.1248,34.1248,34.0932,34.109,105587.0
2017-09-21 10:00:00,43.15,43.18,43.15,43.17,268591.0,34.1011,34.1248,34.1011,34.1169,268591.0
2017-09-21 10:10:00,43.18,43.19,43.16,43.16,101267.0,34.1248,34.1327,34.109,34.109,101267.0
2017-09-21 10:20:00,43.16,43.19,43.15,43.19,136191.0,34.109,34.1327,34.1011,34.1327,136191.0
2017-09-21 10:30:00,43.19,43.19,43.17,43.19,169135.0,34.1327,34.1327,34.1169,34.1327,169135.0
2017-09-21 10:40:00,43.18,43.2,43.17,43.19,112760.0,34.1248,34.1406,34.1169,34.1327,112760.0
2017-09-21 10:50:00,43.19,43.21,43.17,43.19,62187.0,34.1327,34.1485,34.1169,34.1327,62187.0
2017-09-21 11:00:00,43.2,43.22,43.19,43.21,97133.0,34.1406,34.1564,34.1327,34.1485,97133.0
2017-09-21 11:10:00,43.21,43.26,43.21,43.26,104637.0,34.1485,34.188,34.1485,34.188,104637.0
2017-09-21 11:20:00,43.26,43.26,43.22,43.23,47511.0,34.188,34.188,34.1564,34.1643,47511.0
2017-09-21 11:30:00,43.23,43.25,43.21,43.22,98201.0,34.1643,34.1801,34.1485,34.1564,98201.0
2017-09-21 11:40:00,43.22,43.25,43.22,43.25,65527.0,34.1564,34.1801,34.1564,34.1801,65527.0
2017-09-21 11:50:00,43.25,43.27,43.23,43.24,78531.0,34.1801,34.1959,34.1643,34.1722,78531.0
2017-09-21 12:00:00,43.25,43.26,43.24,43.25,82163.0,34.1801,34.188,34.1722,34.1801,82163.0
2017-09-21 12:10:00,43.26,43.26,43.25,43.26,45298.0,34.188,34.188,34.1801,34.188,45298.0
2017-09-21 12:20:00,43.26,43.26,43.25,43.26,83784.0,34.188,34.188,34.1801,34.188,83784.0
2017-09-21 12:30:00,43.26,43.26,43.25,43.25,29889.0,34.188,34.188,34.1801,34.1801,29889.0
2017-09-21 12:40:00,43.25,43.25,43.23,43.25,80862.0,34.1801,34.1801,34.1643,34.1801,80862.0
2017-09-21 12:50:00,43.25,43.26,43.24,43.25,562066.0,34.1801,34.188,34.1722,34.1801,562066.0
2017-09-21 13:00:00,43.25,43.26,43.24,43.25,37385.0,34.1801,34.188,34.1722,34.1801,37385.0
2017-09-21 13:10:00,43.26,43.27,43.25,43.27,31034.0,34.188,34.1959,34.1801,34.1959,31034.0
2017-09-21 13:20:00,43.26,43.27,43.25,43.26,28386.0,34.188,34.1959,34.1801,34.188,28386.0
2017-09-21 13:30:00,43.25,43.26,43.24,43.25,79562.0,34.1801,34.188,34.1722,34.1801,79562.0
2017-09-21 13:40:00,43.25,43.26,43.24,43.25,25143.0,34.1801,34.188,34.1722,34.1801,25143.0
2017-09-21 13:50:00,43.25,43.26,43.24,43.26,98548.0,34.1801,34.188,34.1722,34.188,98548.0
2017-09-21 14:00:00,43.26,43.26,43.25,43.26,86882.0,34.188,34.188,34.1801,34.188,86882.0
2017-09-21 14:10:00,43.26,43.26,43.25,43.25,102257.0,34.188,34.188,34.1801,34.1801,102257.0
2017-09-21 14:20:00,43.26,43.26,43.24,43.25,145644.0,34.188,34.188,34.1722,34.1801,145644.0
2017-09-21 14:30:00,43.26,43.26,43.24,43.26,33421.0,34.188,34.188,34.1722,34.188,33421.0
2017-09-21 14:40:00,43.26,43.26,43.23,43.23,80176.0,34.188,34.188,34.1643,34.1643,80176.0
2017-09-21 14:50:00,43.24,43.25,43.23,43.25,174446.0,34.1722,34.1801,34.1643,34.1801,174446.0
2017-09-21 15:00:00,43.25,43.26,43.24,43.25,90592.0,34.1801,34.188,34.1722,34.1801,90592.0
2017-09-21 15:10:00,43.26,43.26,43.24,43.25,112113.0,34.188,34.188,34.1722,34.1801,112113.0
2017-09-21 15:20:00,43.25,43.26,43.24,43.26,68801.0,34.1801,34.188,34.1722,34.188,68801.0
2017-09-21 15:30:00,43.26,43.27,43.25,43.27,134782.0,34.188,34.1959,34.1801,34.1959,134782.0
2017-09-21 15:40:00,43.27,43.27,43.24,43.25,150386.0,34.1959,34.1959,34.1722,34.1801,150386.0
2017-09-21 15:50:00,43.25,43.25,43.21,43.22,610218.0,34.1801,34.1801,34.1485,34.1564,610218.0
2017-09-22 09:30:00,43.35,43.36,43.31,43.34,347127.0,34.2592,34.2671,34.2276,34.2513,347127.0
2017-09-22 09:40:00,43.34,43.36,43.32,43.36,49334.0,34.2513,34.2671,34.2355,34.2671,49334.0
2017-09-22 09:50:00,43.36,43.36,43.33,43.34,38863.0,34.2671,34.2671,34.2434,34.2513,38863.0
2017-09-22 10:00:00,43.34,43.38,43.33,43.38,171947.0,34.2513,34.2829,34.2434,34.2829,171947.0
2017-09-22 10:10:00,43.38,43.38,43.35,43.36,198404.0,34.2829,34.2829,34.2592,34.2671,198404.0
2017-09-22 10:20:00,43.37,43.39,43.36,43.39,72271.0,34.275,34.2908,34.2671,34.2908,72271.0
2017-09-22 10:30:00,43.39,43.39,43.37,43.39,840757.0,34.2908,34.2908,34.275,34.2908,840757.0
2017-09-22 10:40:00,43.38,43.39,43.35,43.36,716810.0,34.2829,34.2908,34.2592,34.2671,716810.0
2017-09-22 10:50:00,43.36,43.36,43.33,43.34,282793.0,34.2671,34.2671,34.2434,34.2513,282793.0
2017-09-22 11:00:00,43.34,43.36,43.33,43.34,444633.0,34.2513,34.2671,34.2434,34.2513,444633.0
2017-09-22 11:10:00,43.34,43.34,43.3,43.32,572132.0,34.2513,34.2513,34.2196,34.2355,572132.0
2017-09-22 11:20:00,43.31,43.33,43.3,43.32,2906970.0,34.2276,34.2434,34.2196,34.2355,2906970.0
2017-09-22 11:30:00,43.31,43.34,43.31,43.34,111365.0,34.2276,34.2513,34.2276,34.2513,111365.0
2017-09-22 11:40:00,43.34,43.34,43.32,43.34,46094.0,34.2513,34.2513,34.2355,34.2513,46094.0
2017-09-22 11:50:00,43.34,43.35,43.33,43.35,166895.0,34.2513,34.2592,34.2434,34.2592,166895.0
2017-09-22 12:00:00,43.35,43.35,43.32,43.33,65012.0,34.2592,34.2592,34.2355,34.2434,65012.0
2017-09-22 12:10:00,43.33,43.34,43.32,43.32,143893.0,34.2434,34.2513,34.2355,34.2355,143893.0
2017-09-22 12:20:00,43.33,43.33,43.31,43.31,89677.0,34.2434,34.2434,34.2276,34.2276,89677.0
2017-09-22 12:30:00,43.31,43.32,43.3,43.3,65018.0,34.2276,34.2355,34.2196,34.2196,65018.0
2017-09-22 12:40:00,43.31,43.31,43.3,43.3,55632.0,34.2276,34.2276,34.2196,34.2196,55632.0
2017-09-22 12:50:00,43.3,43.3,43.27,43.29,26418.0,34.2196,34.2196,34.1959,34.2117,26418.0
2017-09-22 13:00:00,43.29,43.29,43.28,43.29,40284.0,34.2117,34.2117,34.2038,34.2117,40284.0
2017-09-22 13:10:00,43.29,43.29,43.27,43.27,39474.0,34.2117,34.2117,34.1959,34.1959,39474.0
2017-09-22 13:20:00,43.27,43.29,43.27,43.29,40049.0,34.1959,34.2117,34.1959,34.2117,40049.0
2017-09-22 13:30:00,43.29,43.3,43.28,43.3,160473.0,34.2117,34.2196,34.2038,34.2196,160473.0
2017-09-22 13:40:00,43.3,43.3,43.29,43.3,87210.0,34.2196,34.2196,34.2117,34.2196,87210.0
2017-09-22 13:50:00,43.3,43.31,43.29,43.31,57025.0,34.2196,34.2276,34.2117,34.2276,57025.0
2017-09-22 14:00:00,43.31,43.32,43.3,43.32,83090.0,34.2276,34.2355,34.2196,34.2355,83090.0
2017-09-22 14:10:00,43.31,43.32,43.31,43.32,133297.0,34.2276,34.2355,34.2276,34.2355,133297.0
2017-09-22 14:20:00,43.32,43.32,43.31,43.32,94077.0,34.2355,34.2355,34.2276,34.2355,94077.0
2017-09-22 14:30:00,43.32,43.32,43.31,43.32,89283.0,34.2355,34.2355,34.2276,34.2355,89283.0
2017-09-22 14:40:00,43.32,43.32,43.31,43.31,130569.0,34.2355,34.2355,34.2276,34.2276,130569.0
2017-09-22 14:50:00,43.32,43.32,43.29,43.29,227049.0,34.2355,34.2355,34.2117,34.2117,227049.0
2017-09-22 15:00:00,43.3,43.32,43.3,43.3,80976.0,34.2196,34.2355,34.2196,34.2196,80976.0
2017-09-22 15:10:00,43.31,43.31,43.3,43.3,95598.0,34.2276,34.2276,34.2196,34.2196,95598.0
2017-09-22 15:20:00,43.31,43.31,43.29,43.3,258255.0,34.2276,34.2276,34.2117,34.2196,258255.0
2017-09-22 15:30:00,43.3,43.3,43.29,43.3,76268.0,34.2196,34.2196,34.2117,34.2196,76268.0
2017-09-22 15:40:00,43.3,43.32,43.3,43.32,124035.0,34.2196,34.2355,34.2196,34.2355,124035.0
2017-09-22 15:50:00,43.31,43.32,43.3,43.3,328768.0,34.2276,34.2355,34.2196,34.2196,328768.0
2017-09-25 09:30:00,43.19,43.21,43.18,43.19,580935.0,34.1327,34.1485,34.1248,34.1327,580935.0
2017-09-25 09:40:00,43.19,43.23,43.19,43.22,80949.0,34.1327,34.1643,34.1327,34.1564,80949.0
2017-09-25 09:50:00,43.22,43.23,43.21,43.22,160987.0,34.1564,34.1643,34.1485,34.1564,160987.0
2017-09-25 10:00:00,43.23,43.26,43.21,43.26,204103.0,34.1643,34.188,34.1485,34.188,204103.0
2017-09-25 10:10:00,43.25,43.26,43.24,43.25,310370.0,34.1801,34.188,34.1722,34.1801,310370.0
2017-09-25 10:20:00,43.26,43.26,43.24,43.26,97867.0,34.188,34.188,34.1722,34.188,97867.0
2017-09-25 10:30:00,43.25,43.26,43.21,43.22,106647.0,34.1801,34.188,34.1485,34.1564,106647.0
2017-09-25 10:40:00,43.21,43.23,43.19,43.2,107120.0,34.1485,34.1643,34.1327,34.1406,107120.0
2017-09-25 10:50:00,43.2,43.22,43.16,43.16,263127.0,34.1406,34.1564,34.109,34.109,263127.0
2017-09-25 11:00:00,43.16,43.17,43.1,43.15,293299.0,34.109,34.1169,34.0616,34.1011,293299.0
2017-09-25 11:10:00,43.14,43.19,43.14,43.15,143036.0,34.0932,34.1327,34.0932,34.1011,143036.0
2017-09-25 11:20:00,43.15,43.17,43.13,43.17,175985.0,34.1011,34.1169,34.0853,34.1169,175985.0
2017-09-25 11:30:00,43.16,43.17,43.13,43.14,141663.0,34.109,34.1169,34.0853,34.0932,141663.0
2017-09-25 11:40:00,43.14,43.15,43.1,43.12,241595.0,34.0932,34.1011,34.0616,34.0774,241595.0
2017-09-25 11:50:00,43.11,43.12,43.08,43.09,93097.0,34.0695,34.0774,34.0458,34.0537,93097.0
2017-09-25 12:00:00,43.08,43.1,43.05,43.07,70851.0,34.0458,34.0616,34.0221,34.0379,70851.0
2017-09-25 12:10:00,43.06,43.07,43.02,43.04,86674.0,34.03,34.0379,33.9984,34.0142,86674.0
2017-09-25 12:20:00,43.04,43.08,43.02,43.08,62998.0,34.0142,34.0458,33.9984,34.0458,62998.0
2017-09-25 12:30:00,43.08,43.09,43.06,43.09,115664.0,34.0458,34.0537,34.03,34.0537,115664.0
2017-09-25 12:40:00,43.09,43.11,43.08,43.1,73968.0,34.0537,34.0695,34.0458,34.0616,73968.0
2017-09-25 12:50:00,43.11,43.13,43.1,43.11,94840.0,34.0695,34.0853,34.0616,34.0695,94840.0
2017-09-25 13:00:00,43.11,43.12,43.1,43.11,64595.0,34.0695,34.0774,34.0616,34.0695,64595.0
2017-09-25 13:10:00,43.11,43.11,43.1,43.11,23410.0,34.0695,34.0695,34.0616,34.0695,23410.0
2017-09-25 13:20:00,43.11,43.11,43.09,43.1,71192.0,34.0695,34.0695,34.0537,34.0616,71192.0
2017-09-25 13:30:00,43.09,43.13,43.08,43.13,49064.0,34.0537,34.0853,34.0458,34.0853,49064.0
2017-09-25 13:40:00,43.13,43.13,43.11,43.13,51353.0,34.0853,34.0853,34.0695,34.0853,51353.0
2017-09-25 13:50:00,43.13,43.13,43.1,43.11,101416.0,34.0853,34.0853,34.0616,34.0695,101416.0
2017-09-25 14:00:00,43.11,43.12,43.1,43.12,49094.0,34.0695,34.0774,34.0616,34.0774,49094.0
2017-09-25 14:10:00,43.12,43.12,43.11,43.11,43285.0,34.0774,34.0774,34.0695,34.0695,43285.0
2017-09-25 14:20:00,43.12,43.12,43.1,43.1,184592.0,34.0774,34.0774,34.0616,34.0616,184592.0
2017-09-25 14:30:00,43.1,43.11,43.08,43.09,285151.0,34.0616,34.0695,34.0458,34.0537,285151.0
2017-09-25 14:40:00,43.09,43.1,43.08,43.09,413211.0,34.0537,34.0616,34.0458,34.0537,413211.0
2017-09-25 14:50:00,43.09,43.11,43.08,43.1,136753.0,34.0537,34.0695,34.0458,34.0616,136753.0
2017-09-25 15:00:00,43.11,43.11,43.1,43.11,134750.0,34.0695,34.0695,34.0616,34.0695,134750.0
2017-09-25 15:10:00,43.11,43.13,43.1,43.12,95351.0,34.0695,34.0853,34.0616,34.0774,95351.0
2017-09-25 15:20:00,43.12,43.14,43.11,43.13,322269.0,34.0774,34.0932,34.0695,34.0853,322269.0
2017-09-25 15:30:00,43.13,43.14,43.12,43.12,234752.0,34.0853,34.0932,34.0774,34.0774,234752.0
2017-09-25 15:40:00,43.13,43.15,43.12,43.14,303876.0,34.0853,34.1011,34.0774,34.0932,303876.0
2017-09-25 15:50:00,43.15,43.15,43.11,43.12,255741.0,34.1011,34.1011,34.0695,34.0774,255741.0
2017-09-26 09:30:00,43.03,43.06,43.01,43.05,328556.0,34.0063,34.03,33.9905,34.0221,328556.0
2017-09-26 09:40:00,43.05,43.05,43.01,43.02,62583.0,34.0221,34.0221,33.9905,33.9984,62583.0
2017-09-26 09:50:00,43.02,43.05,43.0,43.0,117192.0,33.9984,34.0221,33.9826,33.9826,117192.0
2017-09-26 10:00:00,43.02,43.03,43.0,43.02,347534.0,33.9984,34.0063,33.9826,33.9984,347534.0
2017-09-26 10:10:00,43.03,43.03,43.01,43.02,99260.0,34.0063,34.0063,33.9905,33.9984,99260.0
2017-09-26 10:20:00,43.01,43.02,42.99,42.99,139766.0,33.9905,33.9984,33.9747,33.9747,139766.0
2017-09-26 10:30:00,42.99,43.0,42.97,42.99,257625.0,33.9747,33.9826,33.9589,33.9747,257625.0
2017-09-26 10:40:00,42.98,43.0,42.96,42.96,221886.0,33.9668,33.9826,33.9509,33.9509,221886.0
2017-09-26 10:50:00,42.97,42.97,42.93,42.94,176694.0,33.9589,33.9589,33.9272,33.9351,176694.0
2017-09-26 11:00:00,42.95,42.95,42.93,42.93,216243.0,33.943,33.943,33.9272,33.9272,216243.0
2017-09-26 11:10:00,42.93,42.94,42.92,42.92,155617.0,33.9272,33.9351,33.9193,33.9193,155617.0
2017-09-26 11:20:00,42.93,42.94,42.88,42.91,342757.0,33.9272,33.9351,33.8877,33.9114,342757.0
2017-09-26 11:30:00,42.91,42.92,42.88,42.92,103551.0,33.9114,33.9193,33.8877,33.9193,103551.0
2017-09-26 11:40:00,42.92,42.92,42.9,42.91,68312.0,33.9193,33.9193,33.9035,33.9114,68312.0
2017-09-26 11:50:00,42.9,42.92,42.89,42.92,42062.0,33.9035,33.9193,33.8956,33.9193,42062.0
2017-09-26 12:00:00,42.91,42.93,42.9,42.91,84205.0,33.9114,33.9272,33.9035,33.9114,84205.0
2017-09-26 12:10:00,42.9,42.91,42.9,42.91,73398.0,33.9035,33.9114,33.9035,33.9114,73398.0
2017-09-26 12:20:00,42.91,42.93,42.91,42.93,102335.0,33.9114,33.9272,33.9114,33.9272,102335.0
2017-09-26 12:30:00,42.93,42.96,42.87,42.88,975847.0,33.9272,33.9509,33.8798,33.8877,975847.0
2017-09-26 12:40:00,42.87,42.93,42.86,42.93,105620.0,33.8798,33.9272,33.8719,33.9272,105620.0
2017-09-26 12:50:00,42.93,42.95,42.92,42.94,85269.0,33.9272,33.943,33.9193,33.9351,85269.0
2017-09-26 13:00:00,42.94,42.97,42.93,42.97,128661.0,33.9351,33.9589,33.9272,33.9589,128661.0
2017-09-26 13:10:00,42.96,42.98,42.95,42.97,66243.0,33.9509,33.9668,33.943,33.9589,66243.0
2017-09-26 13:20:00,42.97,43.0,42.96,42.98,60590.0,33.9589,33.9826,33.9509,33.9668,60590.0
2017-09-26 13:30:00,42.98,43.0,42.98,43.0,109975.0,33.9668,33.9826,33.9668,33.9826,109975.0
2017-09-26 13:40:00,43.0,43.02,42.99,43.0,91553.0,33.9826,33.9984,33.9747,33.9826,91553.0
2017-09-26 13:50:00,43.0,43.03,43.0,43.03,65724.0,33.9826,34.0063,33.9826,34.0063,65724.0
2017-09-26 14:00:00,43.02,43.03,43.01,43.01,206255.0,33.9984,34.0063,33.9905,33.9905,206255.0
2017-09-26 14:10:00,43.01,43.02,43.0,43.01,410388.0,33.9905,33.9984,33.9826,33.9905,410388.0
2017-09-26 14:20:00,43.0,43.01,43.0,43.01,132968.0,33.9826,33.9905,33.9826,33.9905,132968.0
2017-09-26 14:30:00,43.0,43.01,42.99,43.0,732636.0,33.9826,33.9905,33.9747,33.9826,732636.0
2017-09-26 14:40:00,43.0,43.0,42.99,43.0,162214.0,33.9826,33.9826,33.9747,33.9826,162214.0
2017-09-26 14:50:00,43.0,43.01,42.99,43.01,454486.0,33.9826,33.9905,33.9747,33.9905,454486.0
2017-09-26 15:00:00,43.0,43.02,43.0,43.02,158347.0,33.9826,33.9984,33.9826,33.9984,158347.0
2017-09-26 15:10:00,43.02,43.02,43.0,43.02,114928.0,33.9984,33.9984,33.9826,33.9984,114928.0
2017-09-26 15:20:00,43.02,43.02,43.0,43.0,179414.0,33.9984,33.9984,33.9826,33.9826,179414.0
2017-09-26 15:30:00,43.0,43.01,42.99,43.01,532861.0,33.9826,33.9905,33.9747,33.9905,532861.0
2017-09-26 15:40:00,43.01,43.01,42.98,42.99,381504.0,33.9905,33.9905,33.9668,33.9747,381504.0
2017-09-26 15:50:00,42.98,43.0,42.97,42.97,3055795.0,33.9668,33.9826,33.9589,33.9589,3055795.0
2017-09-27 09:30:00,42.93,42.98,42.92,42.95,150534.0,33.9272,33.9668,33.9193,33.943,150534.0
2017-09-27 09:40:00,42.95,42.96,42.94,42.95,357536.0,33.943,33.9509,33.9351,33.943,357536.0
2017-09-27 09:50:00,42.94,42.96,42.93,42.93,70127.0,33.9351,33.9509,33.9272,33.9272,70127.0
2017-09-27 10:00:00,42.94,42.96,42.93,42.94,81667.0,33.9351,33.9509,33.9272,33.9351,81667.0
2017-09-27 10:10:00,42.95,42.98,42.94,42.98,93130.0,33.943,33.9668,33.9351,33.9668,93130.0
2017-09-27 10:20:00,42.98,42.98,42.94,42.94,50734.0,33.9668,33.9668,33.9351,33.9351,50734.0
2017-09-27 10:30:00,42.95,42.96,42.93,42.94,248392.0,33.943,33.9509,33.9272,33.9351,248392.0
2017-09-27 10:40:00,42.94,42.95,42.93,42.95,55089.0,33.9351,33.943,33.9272,33.943,55089.0
2017-09-27 10:50:00,42.94,42.95,42.91,42.92,176606.0,33.9351,33.943,33.9114,33.9193,176606.0
2017-09-27 11:00:00,42.93,42.95,42.92,42.94,158376.0,33.9272,33.943,33.9193,33.9351,158376.0
2017-09-27 11:10:00,42.94,42.96,42.93,42.95,707538.0,33.9351,33.9509,33.9272,33.943,707538.0
2017-09-27 11:20:00,42.95,42.97,42.94,42.97,63340.0,33.943,33.9589,33.9351,33.9589,63340.0
2017-09-27 11:30:00,42.97,42.98,42.96,42.98,152297.0,33.9589,33.9668,33.9509,33.9668,152297.0
2017-09-27 11:40:00,42.97,42.98,42.93,42.94,606228.0,33.9589,33.9668,33.9272,33.9351,606228.0
2017-09-27 11:50:00,42.93,42.95,42.93,42.95,57835.0,33.9272,33.943,33.9272,33.943,57835.0
2017-09-27 12:00:00,42.94,42.95,42.93,42.95,110507.0,33.9351,33.943,33.9272,33.943,110507.0
2017-09-27 12:10:00,42.95,42.97,42.94,42.96,78257.0,33.943,33.9589,33.9351,33.9509,78257.0
2017-09-27 12:20:00,42.96,42.99,42.94,42.99,94077.0,33.9509,33.9747,33.9351,33.9747,94077.0
2017-09-27 12:30:00,42.98,42.99,42.96,42.97,55858.0,33.9668,33.9747,33.9509,33.9589,55858.0
2017-09-27 12:40:00,42.97,42.98,42.96,42.97,65078.0,33.9589,33.9668,33.9509,33.9589,65078.0
2017-09-27 12:50:00,42.96,42.99,42.96,42.98,65255.0,33.9509,33.9747,33.9509,33.9668,65255.0
2017-09-27 13:00:00,42.98,42.99,42.97,42.99,72710.0,33.9668,33.9747,33.9589,33.9747,72710.0
2017-09-27 13:10:00,42.99,43.01,42.98,42.98,99048.0,33.9747,33.9905,33.9668,33.9668,99048.0
2017-09-27 13:20:00,42.98,42.99,42.98,42.98,67237.0,33.9668,33.9747,33.9668,33.9668,67237.0
2017-09-27 13:30:00,42.99,43.01,42.99,43.01,190411.0,33.9747,33.9905,33.9747,33.9905,190411.0
2017-09-27 13:40:00,43.01,43.02,43.0,43.01,92800.0,33.9905,33.9984,33.9826,33.9905,92800.0
2017-09-27 13:50:00,43.01,43.03,43.0,43.02,130374.0,33.9905,34.0063,33.9826,33.9984,130374.0
2017-09-27 14:00:00,43.02,43.04,43.01,43.02,84692.0,33.9984,34.0142,33.9905,33.9984,84692.0
2017-09-27 14:10:00,43.02,43.04,43.01,43.04,191417.0,33.9984,34.0142,33.9905,34.0142,191417.0
2017-09-27 14:20:00,43.04,43.05,43.03,43.04,86119.0,34.0142,34.0221,34.0063,34.0142,86119.0
2017-09-27 14:30:00,43.04,43.05,43.04,43.05,161148.0,34.0142,34.0221,34.0142,34.0221,161148.0
2017-09-27 14:40:00,43.05,43.06,43.04,43.05,46886.0,34.0221,34.03,34.0142,34.0221,46886.0
2017-09-27 14:50:00,43.05,43.07,43.04,43.05,104133.0,34.0221,34.0379,34.0142,34.0221,104133.0
2017-09-27 15:00:00,43.04,43.05,43.03,43.05,105604.0,34.0142,34.0221,34.0063,34.0221,105604.0
2017-09-27 15:10:00,43.05,43.06,43.03,43.05,165261.0,34.0221,34.03,34.0063,34.0221,165261.0
2017-09-27 15:20:00,43.05,43.06,43.04,43.05,139948.0,34.0221,34.03,34.0142,34.0221,139948.0
2017-09-27 15:30:00,43.05,43.06,43.04,43.05,92162.0,34.0221,34.03,34.0142,34.0221,92162.0
2017-09-27 15:40:00,43.06,43.06,43.03,43.04,166303.0,34.03,34.03,34.0063,34.0142,166303.0
2017-09-27 15:50:00,43.04,43.04,43.01,43.01,401969.0,34.0142,34.0142,33.9905,33.9905,401969.0
2017-09-28 09:30:00,43.04,43.07,43.03,43.06,284143.0,34.0142,34.0379,34.0063,34.03,284143.0
2017-09-28 09:40:00,43.07,43.09,43.06,43.08,128278.0,34.0379,34.0537,34.03,34.0458,128278.0
2017-09-28 09:50:00,43.09,43.1,43.07,43.08,52961.0,34.0537,34.0616,34.0379,34.0458,52961.0
2017-09-28 10:00:00,43.08,43.1,43.07,43.09,178500.0,34.0458,34.0616,34.0379,34.0537,178500.0
2017-09-28 10:10:00,43.09,43.1,43.05,43.07,121012.0,34.0537,34.0616,34.0221,34.0379,121012.0
2017-09-28 10:20:00,43.07,43.09,43.05,43.06,93222.0,34.0379,34.0537,34.0221,34.03,93222.0
2017-09-28 10:30:00,43.07,43.08,43.05,43.07,85799.0,34.0379,34.0458,34.0221,34.0379,85799.0
2017-09-28 10:40:00,43.07,43.1,43.07,43.09,321194.0,34.0379,34.0616,34.0379,34.0537,321194.0
2017-09-28 10:50:00,43.08,43.11,43.08,43.09,116505.0,34.0458,34.0695,34.0458,34.0537,116505.0
2017-09-28 11:00:00,43.09,43.11,43.08,43.11,46202.0,34.0537,34.0695,34.0458,34.0695,46202.0
2017-09-28 11:10:00,43.1,43.11,43.08,43.09,78712.0,34.0616,34.0695,34.0458,34.0537,78712.0
2017-09-28 11:20:00,43.1,43.11,43.09,43.11,76695.0,34.0616,34.0695,34.0537,34.0695,76695.0
2017-09-28 11:30:00,43.11,43.12,43.1,43.12,83812.0,34.0695,34.0774,34.0616,34.0774,83812.0
2017-09-28 11:40:00,43.12,43.14,43.11,43.12,76326.0,34.0774,34.0932,34.0695,34.0774,76326.0
2017-09-28 11:50:00,43.12,43.12,43.1,43.1,72541.0,34.0774,34.0774,34.0616,34.0616,72541.0
2017-09-28 12:00:00,43.09,43.12,43.09,43.11,85443.0,34.0537,34.0774,34.0537,34.0695,85443.0
2017-09-28 12:10:00,43.11,43.14,43.11,43.14,58202.0,34.0695,34.0932,34.0695,34.0932,58202.0
2017-09-28 12:20:00,43.13,43.14,43.12,43.12,174682.0,34.0853,34.0932,34.0774,34.0774,174682.0
2017-09-28 12:30:00,43.12,43.14,43.12,43.14,102757.0,34.0774,34.0932,34.0774,34.0932,102757.0
2017-09-28 12:40:00,43.14,43.15,43.13,43.15,61274.0,34.0932,34.1011,34.0853,34.1011,61274.0
2017-09-28 12:50:00,43.15,43.16,43.14,43.16,82974.0,34.1011,34.109,34.0932,34.109,82974.0
2017-09-28 13:00:00,43.16,43.17,43.15,43.16,111670.0,34.109,34.1169,34.1011,34.109,111670.0
2017-09-28 13:10:00,43.16,43.16,43.15,43.16,40582.0,34.109,34.109,34.1011,34.109,40582.0
2017-09-28 13:20:00,43.16,43.17,43.16,43.17,139287.0,34.109,34.1169,34.109,34.1169,139287.0
2017-09-28 13:30:00,43.16,43.18,43.16,43.18,229677.0,34.109,34.1248,34.109,34.1248,229677.0
2017-09-28 13:40:00,43.18,43.19,43.17,43.19,53207.0,34.1248,34.1327,34.1169,34.1327,53207.0
2017-09-28 13:50:00,43.19,43.2,43.17,43.2,74668.0,34.1327,34.1406,34.1169,34.1406,74668.0
2017-09-28 14:00:00,43.19,43.2,43.18,43.2,234579.0,34.1327,34.1406,34.1248,34.1406,234579.0
2017-09-28 14:10:00,43.19,43.2,43.18,43.19,146743.0,34.1327,34.1406,34.1248,34.1327,146743.0
2017-09-28 14:20:00,43.19,43.19,43.17,43.18,75117.0,34.1327,34.1327,34.1169,34.1248,75117.0
2017-09-28 14:30:00,43.18,43.19,43.17,43.18,94870.0,34.1248,34.1327,34.1169,34.1248,94870.0
2017-09-28 14:40:00,43.18,43.19,43.17,43.18,51071.0,34.1248,34.1327,34.1169,34.1248,51071.0
2017-09-28 14:50:00,43.17,43.19,43.17,43.19,175601.0,34.1169,34.1327,34.1169,34.1327,175601.0
2017-09-28 15:00:00,43.19,43.19,43.17,43.18,126140.0,34.1327,34.1327,34.1169,34.1248,126140.0
2017-09-28 15:10:00,43.18,43.18,43.17,43.18,75899.0,34.1248,34.1248,34.1169,34.1248,75899.0
2017-09-28 15:20:00,43.18,43.18,43.15,43.16,243104.0,34.1248,34.1248,34.1011,34.109,243104.0
2017-09-28 15:30:00,43.15,43.16,43.14,43.16,244375.0,34.1011,34.109,34.0932,34.109,244375.0
2017-09-28 15:40:00,43.16,43.16,43.15,43.15,191467.0,34.109,34.109,34.1011,34.1011,191467.0
2017-09-28 15:50:00,43.15,43.16,43.14,43.15,370615.0,34.1011,34.109,34.0932,34.1011,370615.0
2017-09-29 09:30:00,43.28,43.29,43.26,43.28,156888.0,34.2038,34.2117,34.188,34.2038,156888.0
2017-09-29 09:40:00,43.28,43.29,43.24,43.25,458650.0,34.2038,34.2117,34.1722,34.1801,458650.0
2017-09-29 09:50:00,43.24,43.25,43.2,43.22,731300.0,34.1722,34.1801,34.1406,34.1564,731300.0
2017-09-29 10:00:00,43.22,43.26,43.22,43.24,163243.0,34.1564,34.188,34.1564,34.1722,163243.0
2017-09-29 10:10:00,43.24,43.25,43.22,43.24,194474.0,34.1722,34.1801,34.1564,34.1722,194474.0
2017-09-29 10:20:00,43.23,43.25,43.23,43.25,88310.0,34.1643,34.1801,34.1643,34.1801,88310.0
2017-09-29 10:30:00,43.25,43.29,43.24,43.29,283763.0,34.1801,34.2117,34.1722,34.2117,283763.0
2017-09-29 10:40:00,43.28,43.32,43.28,43.31,229680.0,34.2038,34.2355,34.2038,34.2276,229680.0
2017-09-29 10:50:00,43.31,43.33,43.3,43.31,279389.0,34.2276,34.2434,34.2196,34.2276,279389.0
2017-09-29 11:00:00,43.32,43.32,43.3,43.31,200439.0,34.2355,34.2355,34.2196,34.2276,200439.0
2017-09-29 11:10:00,43.3,43.33,43.3,43.32,293254.0,34.2196,34.2434,34.2196,34.2355,293254.0
2017-09-29 11:20:00,43.33,43.35,43.31,43.32,300167.0,34.2434,34.2592,34.2276,34.2355,300167.0
2017-09-29 11:30:00,43.32,43.36,43.3,43.34,167662.0,34.2355,34.2671,34.2196,34.2513,167662.0
2017-09-29 11:40:00,43.34,43.34,43.31,43.33,122980.0,34.2513,34.2513,34.2276,34.2434,122980.0
2017-09-29 11:50:00,43.33,43.36,43.33,43.36,88846.0,34.2434,34.2671,34.2434,34.2671,88846.0
2017-09-29 12:00:00,43.36,43.37,43.35,43.36,72571.0,34.2671,34.275,34.2592,34.2671,72571.0
2017-09-29 12:10:00,43.36,43.37,43.34,43.36,134374.0,34.2671,34.275,34.2513,34.2671,134374.0
2017-09-29 12:20:00,43.36,43.36,43.35,43.36,25881.0,34.2671,34.2671,34.2592,34.2671,25881.0
2017-09-29 12:30:00,43.35,43.37,43.35,43.36,64671.0,34.2592,34.275,34.2592,34.2671,64671.0
2017-09-29 12:40:00,43.36,43.37,43.35,43.36,59029.0,34.2671,34.275,34.2592,34.2671,59029.0
2017-09-29 12:50:00,43.36,43.37,43.35,43.37,90123.0,34.2671,34.275,34.2592,34.275,90123.0
2017-09-29 13:00:00,43.37,43.37,43.36,43.37,136441.0,34.275,34.275,34.2671,34.275,136441.0
2017-09-29 13:10:00,43.37,43.37,43.35,43.36,180778.0,34.275,34.275,34.2592,34.2671,180778.0
2017-09-29 13:20:00,43.36,43.37,43.35,43.36,96007.0,34.2671,34.275,34.2592,34.2671,96007.0
2017-09-29 13:30:00,43.37,43.38,43.36,43.38,58509.0,34.275,34.2829,34.2671,34.2829,58509.0
2017-09-29 13:40:00,43.38,43.38,43.37,43.38,167222.0,34.2829,34.2829,34.275,34.2829,167222.0
2017-09-29 13:50:00,43.38,43.38,43.36,43.37,406424.0,34.2829,34.2829,34.2671,34.275,406424.0
2017-09-29 14:00:00,43.37,43.38,43.36,43.37,355320.0,34.275,34.2829,34.2671,34.275,355320.0
2017-09-29 14:10:00,43.36,43.39,43.36,43.39,319700.0,34.2671,34.2908,34.2671,34.2908,319700.0
2017-09-29 14:20:00,43.39,43.41,43.38,43.41,120536.0,34.2908,34.3066,34.2829,34.3066,120536.0
2017-09-29 14:30:00,43.41,43.41,43.35,43.41,383069.0,34.3066,34.3066,34.2592,34.3066,383069.0
2017-09-29 14:40:00,43.41,43.42,43.4,43.41,160352.0,34.3066,34.3145,34.2987,34.3066,160352.0
2017-09-29 14:50:00,43.41,43.44,43.41,43.42,328760.0,34.3066,34.3303,34.3066,34.3145,328760.0
2017-09-29 15:00:00,43.42,43.45,43.41,43.44,91739.0,34.3145,34.3382,34.3066,34.3303,91739.0
2017-09-29 15:10:00,43.44,43.45,43.43,43.45,129893.0,34.3303,34.3382,34.3224,34.3382,129893.0
2017-09-29 15:20:00,43.45,43.45,43.43,43.44,116539.0,34.3382,34.3382,34.3224,34.3303,116539.0
2017-09-29 15:30:00,43.44,43.44,43.42,43.43,142252.0,34.3303,34.3303,34.3145,34.3224,142252.0
2017-09-29 15:40:00,43.43,43.43,43.41,43.41,142138.0,34.3224,34.3224,34.3066,34.3066,142138.0
2017-09-29 15:50:00,43.41,43.42,43.4,43.41,838411.0,34.3066,34.3145,34.2987,34.3066,838411.0
2017-10-02 09:30:00,43.28,43.31,43.26,43.3,414198.0,34.2038,34.2276,34.188,34.2196,414198.0
2017-10-02 09:40:00,43.3,43.32,43.3,43.32,97503.0,34.2196,34.2355,34.2196,34.2355,97503.0
2017-10-02 09:50:00,43.32,43.32,43.3,43.32,82984.0,34.2355,34.2355,34.2196,34.2355,82984.0
2017-10-02 10:00:00,43.32,43.33,43.26,43.33,467978.0,34.2355,34.2434,34.188,34.2434,467978.0
2017-10-02 10:10:00,43.34,43.35,43.3,43.35,458204.0,34.2513,34.2592,34.2196,34.2592,458204.0
2017-10-02 10:20:00,43.35,43.36,43.34,43.34,141717.0,34.2592,34.2671,34.2513,34.2513,141717.0
2017-10-02 10:30:00,43.34,43.36,43.34,43.35,60381.0,34.2513,34.2671,34.2513,34.2592,60381.0
2017-10-02 10:40:00,43.36,43.36,43.34,43.36,94750.0,34.2671,34.2671,34.2513,34.2671,94750.0
2017-10-02 10:50:00,43.35,43.36,43.31,43.32,49645.0,34.2592,34.2671,34.2276,34.2355,49645.0
2017-10-02 11:00:00,43.32,43.33,43.31,43.31,151887.0,34.2355,34.2434,34.2276,34.2276,151887.0
2017-10-02 11:10:00,43.32,43.33,43.3,43.31,117303.0,34.2355,34.2434,34.2196,34.2276,117303.0
2017-10-02 11:20:00,43.3,43.33,43.3,43.33,149801.0,34.2196,34.2434,34.2196,34.2434,149801.0
2017-10-02 11:30:00,43.32,43.35,43.31,43.35,99880.0,34.2355,34.2592,34.2276,34.2592,99880.0
2017-10-02 11:40:00,43.34,43.35,43.32,43.33,217691.0,34.2513,34.2592,34.2355,34.2434,217691.0
2017-10-02 11:50:00,43.32,43.35,43.32,43.34,136149.0,34.2355,34.2592,34.2355,34.2513,136149.0
2017-10-02 12:00:00,43.34,43.35,43.32,43.34,76923.0,34.2513,34.2592,34.2355,34.2513,76923.0
2017-10-02 12:10:00,43.34,43.36,43.33,43.36,51579.0,34.2513,34.2671,34.2434,34.2671,51579.0
2017-10-02 12:20:00,43.36,43.37,43.35,43.36,87803.0,34.2671,34.275,34.2592,34.2671,87803.0
2017-10-02 12:30:00,43.36,43.37,43.35,43.35,151238.0,34.2671,34.275,34.2592,34.2592,151238.0
2017-10-02 12:40:00,43.36,43.38,43.35,43.38,66342.0,34.2671,34.2829,34.2592,34.2829,66342.0
2017-10-02 12:50:00,43.38,43.39,43.37,43.39,40258.0,34.2829,34.2908,34.275,34.2908,40258.0
2017-10-02 13:00:00,43.38,43.39,43.37,43.39,599248.0,34.2829,34.2908,34.275,34.2908,599248.0
2017-10-02 13:10:00,43.39,43.39,43.38,43.38,35467.0,34.2908,34.2908,34.2829,34.2829,35467.0
2017-10-02 13:20:00,43.39,43.39,43.36,43.38,115543.0,34.2908,34.2908,34.2671,34.2829,115543.0
2017-10-02 13:30:00,43.38,43.38,43.36,43.38,61680.0,34.2829,34.2829,34.2671,34.2829,61680.0
2017-10-02 13:40:00,43.37,43.39,43.37,43.38,101104.0,34.275,34.2908,34.275,34.2829,101104.0
2017-10-02 13:50:00,43.38,43.38,43.37,43.38,43026.0,34.2829,34.2829,34.275,34.2829,43026.0
2017-10-02 14:00:00,43.38,43.39,43.36,43.38,187422.0,34.2829,34.2908,34.2671,34.2829,187422.0
2017-10-02 14:10:00,43.38,43.39,43.37,43.39,111537.0,34.2829,34.2908,34.275,34.2908,111537.0
2017-10-02 14:20:00,43.38,43.41,43.38,43.41,119674.0,34.2829,34.3066,34.2829,34.3066,119674.0
2017-10-02 14:30:00,43.41,43.41,43.39,43.4,112701.0,34.3066,34.3066,34.2908,34.2987,112701.0
2017-10-02 14:40:00,43.4,43.41,43.4,43.41,89678.0,34.2987,34.3066,34.2987,34.3066,89678.0
2017-10-02 14:50:00,43.41,43.42,43.4,43.41,72436.0,34.3066,34.3145,34.2987,34.3066,72436.0
2017-10-02 15:00:00,43.4,43.41,43.39,43.4,195041.0,34.2987,34.3066,34.2908,34.2987,195041.0
2017-10-02 15:10:00,43.41,43.41,43.38,43.39,130470.0,34.3066,34.3066,34.2829,34.2908,130470.0
2017-10-02 15:20:00,43.4,43.4,43.38,43.38,78450.0,34.2987,34.2987,34.2829,34.2829,78450.0
2017-10-02 15:30:00,43.38,43.39,43.38,43.39,160664.0,34.2829,34.2908,34.2829,34.2908,160664.0
2017-10-02 15:40:00,43.38,43.39,43.37,43.38,241687.0,34.2829,34.2908,34.275,34.2829,241687.0
2017-10-02 15:50:00,43.38,43.38,43.35,43.37,528531.0,34.2829,34.2829,34.2592,34.275,528531.0
2017-10-03 09:30:00,43.4,43.43,43.39,43.43,271930.0,34.2987,34.3224,34.2908,34.3224,271930.0
2017-10-03 09:40:00,43.43,43.44,43.4,43.42,61097.0,34.3224,34.3303,34.2987,34.3145,61097.0
2017-10-03 09:50:00,43.43,43.44,43.42,43.44,143146.0,34.3224,34.3303,34.3145,34.3303,143146.0
2017-10-03 10:00:00,43.44,43.47,43.43,43.46,140920.0,34.3303,34.354,34.3224,34.3461,140920.0
2017-10-03 10:10:00,43.47,43.47,43.43,43.46,170592.0,34.354,34.354,34.3224,34.3461,170592.0
2017-10-03 10:20:00,43.46,43.46,43.43,43.45,96776.0,34.3461,34.3461,34.3224,34.3382,96776.0
2017-10-03 10:30:00,43.45,43.46,43.44,43.46,121064.0,34.3382,34.3461,34.3303,34.3461,121064.0
2017-10-03 10:40:00,43.46,43.46,43.45,43.46,199593.0,34.3461,34.3461,34.3382,34.3461,199593.0
2017-10-03 10:50:00,43.46,43.47,43.45,43.46,136269.0,34.3461,34.354,34.3382,34.3461,136269.0
2017-10-03 11:00:00,43.45,43.48,43.45,43.46,122405.0,34.3382,34.3619,34.3382,34.3461,122405.0
2017-10-03 11:10:00,43.46,43.48,43.46,43.48,65099.0,34.3461,34.3619,34.3461,34.3619,65099.0
2017-10-03 11:20:00,43.48,43.5,43.47,43.5,259374.0,34.3619,34.3777,34.354,34.3777,259374.0
2017-10-03 11:30:00,43.49,43.51,43.47,43.48,134182.0,34.3698,34.3856,34.354,34.3619,134182.0
2017-10-03 11:40:00,43.48,43.48,43.46,43.46,54565.0,34.3619,34.3619,34.3461,34.3461,54565.0
2017-10-03 11:50:00,43.46,43.48,43.45,43.48,62681.0,34.3461,34.3619,34.3382,34.3619,62681.0
2017-10-03 12:00:00,43.48,43.48,43.47,43.48,69004.0,34.3619,34.3619,34.354,34.3619,69004.0
2017-10-03 12:10:00,43.48,43.48,43.45,43.46,69425.0,34.3619,34.3619,34.3382,34.3461,69425.0
2017-10-03 12:20:00,43.45,43.46,43.45,43.46,70972.0,34.3382,34.3461,34.3382,34.3461,70972.0
2017-10-03 12:30:00,43.46,43.47,43.45,43.47,71185.0,34.3461,34.354,34.3382,34.354,71185.0
2017-10-03 12:40:00,43.47,43.48,43.46,43.48,173707.0,34.354,34.3619,34.3461,34.3619,173707.0
2017-10-03 12:50:00,43.48,43.49,43.47,43.48,28748.0,34.3619,34.3698,34.354,34.3619,28748.0
2017-10-03 13:00:00,43.48,43.49,43.48,43.48,31146.0,34.3619,34.3698,34.3619,34.3619,31146.0
2017-10-03 13:10:00,43.49,43.5,43.48,43.49,152057.0,34.3698,34.3777,34.3619,34.3698,152057.0
2017-10-03 13:20:00,43.49,43.49,43.48,43.48,64763.0,34.3698,34.3698,34.3619,34.3619,64763.0
2017-10-03 13:30:00,43.48,43.49,43.47,43.48,79847.0,34.3619,34.3698,34.354,34.3619,79847.0
2017-10-03 13:40:00,43.47,43.48,43.47,43.48,46356.0,34.354,34.3619,34.354,34.3619,46356.0
2017-10-03 13:50:00,43.48,43.48,43.47,43.48,106172.0,34.3619,34.3619,34.354,34.3619,106172.0
2017-10-03 14:00:00,43.48,43.49,43.47,43.48,231474.0,34.3619,34.3698,34.354,34.3619,231474.0
2017-10-03 14:10:00,43.48,43.49,43.48,43.48,181643.0,34.3619,34.3698,34.3619,34.3619,181643.0
2017-10-03 14:20:00,43.48,43.49,43.48,43.48,74279.0,34.3619,34.3698,34.3619,34.3619,74279.0
2017-10-03 14:30:00,43.48,43.49,43.47,43.48,216390.0,34.3619,34.3698,34.354,34.3619,216390.0
2017-10-03 14:40:00,43.48,43.5,43.48,43.48,306373.0,34.3619,34.3777,34.3619,34.3619,306373.0
2017-10-03 14:50:00,43.48,43.5,43.48,43.5,162443.0,34.3619,34.3777,34.3619,34.3777,162443.0
2017-10-03 15:00:00,43.5,43.5,43.49,43.5,127481.0,34.3777,34.3777,34.3698,34.3777,127481.0
2017-10-03 15:10:00,43.5,43.5,43.49,43.5,204307.0,34.3777,34.3777,34.3698,34.3777,204307.0
2017-10-03 15:20:00,43.5,43.5,43.49,43.5,165528.0,34.3777,34.3777,34.3698,34.3777,165528.0
2017-10-03 15:30:00,43.49,43.51,43.49,43.51,182794.0,34.3698,34.3856,34.3698,34.3856,182794.0
2017-10-03 15:40:00,43.51,43.51,43.5,43.51,161705.0,34.3856,34.3856,34.3777,34.3856,161705.0
2017-10-03 15:50:00,43.51,43.53,43.5,43.52,542311.0,34.3856,34.4014,34.3777,34.3935,542311.0
2017-10-04 09:30:00,43.45,43.46,43.43,43.46,210417.0,34.3382,34.3461,34.3224,34.3461,210417.0
2017-10-04 09:40:00,43.46,43.47,43.42,43.43,187918.0,34.3461,34.354,34.3145,34.3224,187918.0
2017-10-04 09:50:00,43.43,43.47,43.42,43.47,115321.0,34.3224,34.354,34.3145,34.354,115321.0
2017-10-04 10:00:00,43.46,43.46,43.41,43.43,370512.0,34.3461,34.3461,34.3066,34.3224,370512.0
2017-10-04 10:10:00,43.43,43.44,43.42,43.44,51588.0,34.3224,34.3303,34.3145,34.3303,51588.0
2017-10-04 10:20:00,43.44,43.47,43.42,43.46,143996.0,34.3303,34.354,34.3145,34.3461,143996.0
2017-10-04 10:30:00,43.46,43.48,43.45,43.46,417549.0,34.3461,34.3619,34.3382,34.3461,417549.0
2017-10-04 10:40:00,43.46,43.48,43.44,43.46,74308.0,34.3461,34.3619,34.3303,34.3461,74308.0
2017-10-04 10:50:00,43.45,43.48,43.44,43.47,105064.0,34.3382,34.3619,34.3303,34.354,105064.0
2017-10-04 11:00:00,43.47,43.48,43.45,43.46,151925.0,34.354,34.3619,34.3382,34.3461,151925.0
2017-10-04 11:10:00,43.46,43.48,43.45,43.46,109020.0,34.3461,34.3619,34.3382,34.3461,109020.0
2017-10-04 11:20:00,43.46,43.49,43.45,43.47,122050.0,34.3461,34.3698,34.3382,34.354,122050.0
2017-10-04 11:30:00,43.48,43.48,43.46,43.47,90720.0,34.3619,34.3619,34.3461,34.354,90720.0
2017-10-04 11:40:00,43.48,43.49,43.46,43.48,227462.0,34.3619,34.3698,34.3461,34.3619,227462.0
2017-10-04 11:50:00,43.48,43.5,43.47,43.5,128122.0,34.3619,34.3777,34.354,34.3777,128122.0
2017-10-04 12:00:00,43.49,43.5,43.47,43.48,155472.0,34.3698,34.3777,34.354,34.3619,155472.0
2017-10-04 12:10:00,43.48,43.5,43.47,43.5,80609.0,34.3619,34.3777,34.354,34.3777,80609.0
2017-10-04 12:20:00,43.5,43.5,43.48,43.48,122285.0,34.3777,34.3777,34.3619,34.3619,122285.0
2017-10-04 12:30:00,43.49,43.49,43.47,43.48,56205.0,34.3698,34.3698,34.354,34.3619,56205.0
2017-10-04 12:40:00,43.48,43.48,43.46,43.47,81648.0,34.3619,34.3619,34.3461,34.354,81648.0
2017-10-04 12:50:00,43.47,43.48,43.46,43.47,58927.0,34.354,34.3619,34.3461,34.354,58927.0
2017-10-04 13:00:00,43.48,43.48,43.45,43.46,185135.0,34.3619,34.3619,34.3382,34.3461,185135.0
2017-10-04 13:10:00,43.46,43.47,43.44,43.45,60490.0,34.3461,34.354,34.3303,34.3382,60490.0
2017-10-04 13:20:00,43.45,43.46,43.44,43.46,73226.0,34.3382,34.3461,34.3303,34.3461,73226.0
2017-10-04 13:30:00,43.45,43.46,43.43,43.43,286564.0,34.3382,34.3461,34.3224,34.3224,286564.0
2017-10-04 13:40:00,43.44,43.45,43.43,43.44,121411.0,34.3303,34.3382,34.3224,34.3303,121411.0
2017-10-04 13:50:00,43.44,43.45,43.42,43.45,75201.0,34.3303,34.3382,34.3145,34.3382,75201.0
2017-10-04 14:00:00,43.45,43.46,43.44,43.45,108894.0,34.3382,34.3461,34.3303,34.3382,108894.0
2017-10-04 14:10:00,43.44,43.45,43.43,43.44,125831.0,34.3303,34.3382,34.3224,34.3303,125831.0
2017-10-04 14:20:00,43.44,43.45,43.43,43.44,77328.0,34.3303,34.3382,34.3224,34.3303,77328.0
2017-10-04 14:30:00,43.45,43.45,43.44,43.45,66968.0,34.3382,34.3382,34.3303,34.3382,66968.0
2017-10-04 14:40:00,43.45,43.45,43.44,43.44,155013.0,34.3382,34.3382,34.3303,34.3303,155013.0
2017-10-04 14:50:00,43.45,43.46,43.44,43.46,225141.0,34.3382,34.3461,34.3303,34.3461,225141.0
2017-10-04 15:00:00,43.46,43.46,43.45,43.46,260174.0,34.3461,34.3461,34.3382,34.3461,260174.0
2017-10-04 15:10:00,43.46,43.47,43.45,43.47,104659.0,34.3461,34.354,34.3382,34.354,104659.0
2017-10-04 15:20:00,43.47,43.47,43.46,43.47,55526.0,34.354,34.354,34.3461,34.354,55526.0
2017-10-04 15:30:00,43.46,43.48,43.46,43.48,107587.0,34.3461,34.3619,34.3461,34.3619,107587.0
2017-10-04 15:40:00,43.48,43.48,43.46,43.46,188840.0,34.3619,34.3619,34.3461,34.3461,188840.0
2017-10-04 15:50:00,43.47,43.47,43.45,43.46,236773.0,34.354,34.354,34.3382,34.3461,236773.0
2017-10-05 09:30:00,43.36,43.36,43.34,43.35,207776.0,34.2671,34.2671,34.2513,34.2592,207776.0
2017-10-05 09:40:00,43.35,43.42,43.34,43.39,400258.0,34.2592,34.3145,34.2513,34.2908,400258.0
2017-10-05 09:50:00,43.39,43.41,43.38,43.38,288654.0,34.2908,34.3066,34.2829,34.2829,288654.0
2017-10-05 10:00:00,43.39,43.4,43.37,43.4,219145.0,34.2908,34.2987,34.275,34.2987,219145.0
2017-10-05 10:10:00,43.4,43.42,43.39,43.41,235737.0,34.2987,34.3145,34.2908,34.3066,235737.0
2017-10-05 10:20:00,43.41,43.42,43.4,43.4,256451.0,34.3066,34.3145,34.2987,34.2987,256451.0
2017-10-05 10:30:00,43.41,43.42,43.38,43.41,96120.0,34.3066,34.3145,34.2829,34.3066,96120.0
2017-10-05 10:40:00,43.42,43.42,43.4,43.4,34100.0,34.3145,34.3145,34.2987,34.2987,34100.0
2017-10-05 10:50:00,43.4,43.4,43.38,43.39,420998.0,34.2987,34.2987,34.2829,34.2908,420998.0
2017-10-05 11:00:00,43.39,43.4,43.37,43.37,149392.0,34.2908,34.2987,34.275,34.275,149392.0
2017-10-05 11:10:00,43.38,43.38,43.36,43.38,157845.0,34.2829,34.2829,34.2671,34.2829,157845.0
2017-10-05 11:20:00,43.38,43.39,43.36,43.39,201778.0,34.2829,34.2908,34.2671,34.2908,201778.0
2017-10-05 11:30:00,43.39,43.4,43.38,43.39,323945.0,34.2908,34.2987,34.2829,34.2908,323945.0
2017-10-05 11:40:00,43.4,43.41,43.39,43.41,161343.0,34.2987,34.3066,34.2908,34.3066,161343.0
2017-10-05 11:50:00,43.41,43.41,43.4,43.4,79700.0,34.3066,34.3066,34.2987,34.2987,79700.0
2017-10-05 12:00:00,43.41,43.42,43.4,43.41,102933.0,34.3066,34.3145,34.2987,34.3066,102933.0
2017-10-05 12:10:00,43.41,43.42,43.4,43.42,98176.0,34.3066,34.3145,34.2987,34.3145,98176.0
2017-10-05 12:20:00,43.41,43.44,43.41,43.44,91034.0,34.3066,34.3303,34.3066,34.3303,91034.0
2017-10-05 12:30:00,43.44,43.44,43.42,43.43,86821.0,34.3303,34.3303,34.3145,34.3224,86821.0
2017-10-05 12:40:00,43.43,43.44,43.42,43.44,213457.0,34.3224,34.3303,34.3145,34.3303,213457.0
2017-10-05 12:50:00,43.43,43.44,43.41,43.41,74784.0,34.3224,34.3303,34.3066,34.3066,74784.0
2017-10-05 13:00:00,43.42,43.43,43.41,43.43,185692.0,34.3145,34.3224,34.3066,34.3224,185692.0
2017-10-05 13:10:00,43.43,43.43,43.41,43.43,75704.0,34.3224,34.3224,34.3066,34.3224,75704.0
2017-10-05 13:20:00,43.43,43.43,43.41,43.43,66748.0,34.3224,34.3224,34.3066,34.3224,66748.0
2017-10-05 13:30:00,43.42,43.43,43.41,43.42,145256.0,34.3145,34.3224,34.3066,34.3145,145256.0
2017-10-05 13:40:00,43.41,43.42,43.4,43.41,78277.0,34.3066,34.3145,34.2987,34.3066,78277.0
2017-10-05 13:50:00,43.41,43.42,43.4,43.42,103894.0,34.3066,34.3145,34.2987,34.3145,103894.0
2017-10-05 14:00:00,43.42,43.42,43.4,43.4,62724.0,34.3145,34.3145,34.2987,34.2987,62724.0
2017-10-05 14:10:00,43.41,43.41,43.4,43.41,87592.0,34.3066,34.3066,34.2987,34.3066,87592.0
2017-10-05 14:20:00,43.41,43.41,43.39,43.4,151463.0,34.3066,34.3066,34.2908,34.2987,151463.0
2017-10-05 14:30:00,43.39,43.4,43.38,43.38,91795.0,34.2908,34.2987,34.2829,34.2829,91795.0
2017-10-05 14:40:00,43.39,43.4,43.39,43.39,123640.0,34.2908,34.2987,34.2908,34.2908,123640.0
2017-10-05 14:50:00,43.4,43.41,43.39,43.41,99638.0,34.2987,34.3066,34.2908,34.3066,99638.0
2017-10-05 15:00:00,43.41,43.41,43.39,43.4,91377.0,34.3066,34.3066,34.2908,34.2987,91377.0
2017-10-05 15:10:00,43.4,43.41,43.39,43.41,73331.0,34.2987,34.3066,34.2908,34.3066,73331.0
2017-10-05 15:20:00,43.41,43.41,43.39,43.4,159729.0,34.3066,34.3066,34.2908,34.2987,159729.0
2017-10-05 15:30:00,43.39,43.41,43.38,43.4,132110.0,34.2908,34.3066,34.2829,34.2987,132110.0
2017-10-05 15:40:00,43.4,43.41,43.4,43.4,140885.0,34.2987,34.3066,34.2987,34.2987,140885.0
2017-10-05 15:50:00,43.4,43.41,43.39,43.41,300595.0,34.2987,34.3066,34.2908,34.3066,300595.0
2017-10-06 09:30:00,43.25,43.25,43.19,43.2,280564.0,34.1801,34.1801,34.1327,34.1406,280564.0
2017-10-06 09:40:00,43.2,43.23,43.2,43.22,112318.0,34.1406,34.1643,34.1406,34.1564,112318.0
2017-10-06 09:50:00,43.22,43.23,43.21,43.22,98089.0,34.1564,34.1643,34.1485,34.1564,98089.0
2017-10-06 10:00:00,43.22,43.23,43.2,43.21,172711.0,34.1564,34.1643,34.1406,34.1485,172711.0
2017-10-06 10:10:00,43.21,43.24,43.21,43.21,255116.0,34.1485,34.1722,34.1485,34.1485,255116.0
2017-10-06 10:20:00,43.22,43.29,43.21,43.29,167098.0,34.1564,34.2117,34.1485,34.2117,167098.0
2017-10-06 10:30:00,43.29,43.31,43.27,43.27,168646.0,34.2117,34.2276,34.1959,34.1959,168646.0
2017-10-06 10:40:00,43.27,43.29,43.26,43.28,165804.0,34.1959,34.2117,34.188,34.2038,165804.0
2017-10-06 10:50:00,43.28,43.31,43.27,43.3,299810.0,34.2038,34.2276,34.1959,34.2196,299810.0
2017-10-06 11:00:00,43.29,43.31,43.26,43.27,125959.0,34.2117,34.2276,34.188,34.1959,125959.0
2017-10-06 11:10:00,43.27,43.31,43.26,43.3,202315.0,34.1959,34.2276,34.188,34.2196,202315.0
2017-10-06 11:20:00,43.3,43.31,43.28,43.3,103489.0,34.2196,34.2276,34.2038,34.2196,103489.0
2017-10-06 11:30:00,43.29,43.32,43.29,43.31,78819.0,34.2117,34.2355,34.2117,34.2276,78819.0
2017-10-06 11:40:00,43.31,43.32,43.29,43.3,140336.0,34.2276,34.2355,34.2117,34.2196,140336.0
2017-10-06 11:50:00,43.3,43.32,43.29,43.3,68569.0,34.2196,34.2355,34.2117,34.2196,68569.0
2017-10-06 12:00:00,43.3,43.31,43.29,43.3,98116.0,34.2196,34.2276,34.2117,34.2196,98116.0
2017-10-06 12:10:00,43.3,43.3,43.27,43.28,60016.0,34.2196,34.2196,34.1959,34.2038,60016.0
2017-10-06 12:20:00,43.27,43.29,43.27,43.28,101792.0,34.1959,34.2117,34.1959,34.2038,101792.0
2017-10-06 12:30:00,43.28,43.3,43.27,43.3,75620.0,34.2038,34.2196,34.1959,34.2196,75620.0
2017-10-06 12:40:00,43.3,43.31,43.29,43.3,60690.0,34.2196,34.2276,34.2117,34.2196,60690.0
2017-10-06 12:50:00,43.31,43.31,43.29,43.29,103437.0,34.2276,34.2276,34.2117,34.2117,103437.0
2017-10-06 13:00:00,43.3,43.3,43.28,43.3,146167.0,34.2196,34.2196,34.2038,34.2196,146167.0
2017-10-06 13:10:00,43.29,43.3,43.28,43.29,83596.0,34.2117,34.2196,34.2038,34.2117,83596.0
2017-10-06 13:20:00,43.3,43.3,43.29,43.29,101451.0,34.2196,34.2196,34.2117,34.2117,101451.0
2017-10-06 13:30:00,43.29,43.3,43.28,43.3,177411.0,34.2117,34.2196,34.2038,34.2196,177411.0
2017-10-06 13:40:00,43.3,43.31,43.29,43.3,92282.0,34.2196,34.2276,34.2117,34.2196,92282.0
2017-10-06 13:50:00,43.3,43.32,43.3,43.31,77206.0,34.2196,34.2355,34.2196,34.2276,77206.0
2017-10-06 14:00:00,43.31,43.32,43.3,43.32,54324.0,34.2276,34.2355,34.2196,34.2355,54324.0
2017-10-06 14:10:00,43.32,43.33,43.31,43.31,152218.0,34.2355,34.2434,34.2276,34.2276,152218.0
2017-10-06 14:20:00,43.32,43.32,43.3,43.32,53609.0,34.2355,34.2355,34.2196,34.2355,53609.0
2017-10-06 14:30:00,43.32,43.33,43.31,43.33,124120.0,34.2355,34.2434,34.2276,34.2434,124120.0
2017-10-06 14:40:00,43.33,43.33,43.32,43.33,93000.0,34.2434,34.2434,34.2355,34.2434,93000.0
2017-10-06 14:50:00,43.33,43.34,43.32,43.33,90526.0,34.2434,34.2513,34.2355,34.2434,90526.0
2017-10-06 15:00:00,43.34,43.35,43.33,43.34,111606.0,34.2513,34.2592,34.2434,34.2513,111606.0
2017-10-06 15:10:00,43.33,43.34,43.32,43.34,147223.0,34.2434,34.2513,34.2355,34.2513,147223.0
2017-10-06 15:20:00,43.34,43.35,43.33,43.34,125253.0,34.2513,34.2592,34.2434,34.2513,125253.0
2017-10-06 15:30:00,43.34,43.36,43.34,43.36,109604.0,34.2513,34.2671,34.2513,34.2671,109604.0
2017-10-06 15:40:00,43.36,43.37,43.35,43.36,109033.0,34.2671,34.275,34.2592,34.2671,109033.0
2017-10-06 15:50:00,43.36,43.37,43.35,43.36,211695.0,34.2671,34.275,34.2592,34.2671,211695.0
2017-10-09 09:30:00,43.44,43.45,43.41,43.45,893589.0,34.3303,34.3382,34.3066,34.3382,893589.0
2017-10-09 09:40:00,43.44,43.45,43.41,43.42,106920.0,34.3303,34.3382,34.3066,34.3145,106920.0
2017-10-09 09:50:00,43.41,43.42,43.4,43.4,28171.0,34.3066,34.3145,34.2987,34.2987,28171.0
2017-10-09 10:00:00,43.4,43.41,43.39,43.4,70387.0,34.2987,34.3066,34.2908,34.2987,70387.0
2017-10-09 10:10:00,43.4,43.4,43.38,43.39,37418.0,34.2987,34.2987,34.2829,34.2908,37418.0
2017-10-09 10:20:00,43.39,43.39,43.37,43.38,54512.0,34.2908,34.2908,34.275,34.2829,54512.0
2017-10-09 10:30:00,43.38,43.4,43.38,43.4,52171.0,34.2829,34.2987,34.2829,34.2987,52171.0
2017-10-09 10:40:00,43.4,43.4,43.37,43.37,66474.0,34.2987,34.2987,34.275,34.275,66474.0
2017-10-09 10:50:00,43.37,43.39,43.37,43.39,42789.0,34.275,34.2908,34.275,34.2908,42789.0
2017-10-09 11:00:00,43.39,43.4,43.38,43.39,30014.0,34.2908,34.2987,34.2829,34.2908,30014.0
2017-10-09 11:10:00,43.4,43.41,43.39,43.41,27753.0,34.2987,34.3066,34.2908,34.3066,27753.0
2017-10-09 11:20:00,43.41,43.42,43.4,43.42,37754.0,34.3066,34.3145,34.2987,34.3145,37754.0
2017-10-09 11:30:00,43.42,43.43,43.41,43.43,61873.0,34.3145,34.3224,34.3066,34.3224,61873.0
2017-10-09 11:40:00,43.43,43.43,43.41,43.43,90196.0,34.3224,34.3224,34.3066,34.3224,90196.0
2017-10-09 11:50:00,43.43,43.43,43.42,43.42,42913.0,34.3224,34.3224,34.3145,34.3145,42913.0
2017-10-09 12:00:00,43.42,43.43,43.41,43.42,147034.0,34.3145,34.3224,34.3066,34.3145,147034.0
2017-10-09 12:10:00,43.42,43.43,43.41,43.42,41459.0,34.3145,34.3224,34.3066,34.3145,41459.0
2017-10-09 12:20:00,43.43,43.43,43.42,43.43,43174.0,34.3224,34.3224,34.3145,34.3224,43174.0
2017-10-09 12:30:00,43.42,43.43,43.41,43.42,37663.0,34.3145,34.3224,34.3066,34.3145,37663.0
2017-10-09 12:40:00,43.41,43.43,43.41,43.42,38954.0,34.3066,34.3224,34.3066,34.3145,38954.0
2017-10-09 12:50:00,43.43,43.43,43.41,43.41,30690.0,34.3224,34.3224,34.3066,34.3066,30690.0
2017-10-09 13:00:00,43.41,43.42,43.41,43.42,12318.0,34.3066,34.3145,34.3066,34.3145,12318.0
2017-10-09 13:10:00,43.42,43.43,43.41,43.43,42865.0,34.3145,34.3224,34.3066,34.3224,42865.0
2017-10-09 13:20:00,43.43,43.43,43.42,43.42,82261.0,34.3224,34.3224,34.3145,34.3145,82261.0
2017-10-09 13:30:00,43.43,43.43,43.41,43.41,78919.0,34.3224,34.3224,34.3066,34.3066,78919.0
2017-10-09 13:40:00,43.42,43.42,43.41,43.42,57002.0,34.3145,34.3145,34.3066,34.3145,57002.0
2017-10-09 13:50:00,43.42,43.43,43.41,43.43,51727.0,34.3145,34.3224,34.3066,34.3224,51727.0
2017-10-09 14:00:00,43.43,43.43,43.41,43.41,91147.0,34.3224,34.3224,34.3066,34.3066,91147.0
2017-10-09 14:10:00,43.42,43.42,43.41,43.42,52897.0,34.3145,34.3145,34.3066,34.3145,52897.0
2017-10-09 14:20:00,43.41,43.42,43.4,43.41,84515.0,34.3066,34.3145,34.2987,34.3066,84515.0
2017-10-09 14:30:00,43.4,43.41,43.39,43.4,90890.0,34.2987,34.3066,34.2908,34.2987,90890.0
2017-10-09 14:40:00,43.39,43.41,43.39,43.4,105513.0,34.2908,34.3066,34.2908,34.2987,105513.0
2017-10-09 14:50:00,43.4,43.41,43.38,43.39,52188.0,34.2987,34.3066,34.2829,34.2908,52188.0
2017-10-09 15:00:00,43.39,43.39,43.37,43.37,34126.0,34.2908,34.2908,34.275,34.275,34126.0
2017-10-09 15:10:00,43.37,43.38,43.35,43.37,79250.0,34.275,34.2829,34.2592,34.275,79250.0
2017-10-09 15:20:00,43.37,43.38,43.36,43.38,75192.0,34.275,34.2829,34.2671,34.2829,75192.0
2017-10-09 15:30:00,43.38,43.38,43.36,43.36,93431.0,34.2829,34.2829,34.2671,34.2671,93431.0
2017-10-09 15:40:00,43.37,43.37,43.34,43.34,141171.0,34.275,34.275,34.2513,34.2513,141171.0
2017-10-09 15:50:00,43.34,43.38,43.34,43.38,254109.0,34.2513,34.2829,34.2513,34.2829,254109.0
2017-10-10 09:30:00,43.66,43.68,43.64,43.68,302730.0,34.5042,34.52,34.4883,34.52,302730.0
2017-10-10 09:40:00,43.68,43.7,43.67,43.68,109838.0,34.52,34.5358,34.5121,34.52,109838.0
2017-10-10 09:50:00,43.69,43.69,43.66,43.69,144486.0,34.5279,34.5279,34.5042,34.5279,144486.0
2017-10-10 10:00:00,43.69,43.69,43.66,43.67,271683.0,34.5279,34.5279,34.5042,34.5121,271683.0
2017-10-10 10:10:00,43.67,43.67,43.63,43.64,458946.0,34.5121,34.5121,34.4804,34.4883,458946.0
2017-10-10 10:20:00,43.64,43.66,43.62,43.65,99359.0,34.4883,34.5042,34.4725,34.4962,99359.0
2017-10-10 10:30:00,43.65,43.67,43.64,43.64,204366.0,34.4962,34.5121,34.4883,34.4883,204366.0
2017-10-10 10:40:00,43.65,43.67,43.64,43.67,198387.0,34.4962,34.5121,34.4883,34.5121,198387.0
2017-10-10 10:50:00,43.68,43.71,43.67,43.71,151382.0,34.52,34.5437,34.5121,34.5437,151382.0
2017-10-10 11:00:00,43.71,43.71,43.69,43.71,251523.0,34.5437,34.5437,34.5279,34.5437,251523.0
2017-10-10 11:10:00,43.71,43.72,43.7,43.72,84980.0,34.5437,34.5516,34.5358,34.5516,84980.0
2017-10-10 11:20:00,43.72,43.73,43.68,43.7,282502.0,34.5516,34.5595,34.52,34.5358,282502.0
2017-10-10 11:30:00,43.7,43.71,43.68,43.68,235100.0,34.5358,34.5437,34.52,34.52,235100.0
2017-10-10 11:40:00,43.68,43.69,43.67,43.69,194862.0,34.52,34.5279,34.5121,34.5279,194862.0
2017-10-10 11:50:00,43.69,43.69,43.67,43.68,125859.0,34.5279,34.5279,34.5121,34.52,125859.0
2017-10-10 12:00:00,43.68,43.68,43.65,43.66,131147.0,34.52,34.52,34.4962,34.5042,131147.0
2017-10-10 12:10:00,43.66,43.69,43.65,43.68,127351.0,34.5042,34.5279,34.4962,34.52,127351.0
2017-10-10 12:20:00,43.67,43.7,43.67,43.69,145024.0,34.5121,34.5358,34.5121,34.5279,145024.0
2017-10-10 12:30:00,43.68,43.7,43.68,43.69,93025.0,34.52,34.5358,34.52,34.5279,93025.0
2017-10-10 12:40:00,43.7,43.71,43.69,43.71,116001.0,34.5358,34.5437,34.5279,34.5437,116001.0
2017-10-10 12:50:00,43.71,43.72,43.7,43.72,139031.0,34.5437,34.5516,34.5358,34.5516,139031.0
2017-10-10 13:00:00,43.72,43.73,43.71,43.72,215368.0,34.5516,34.5595,34.5437,34.5516,215368.0
2017-10-10 13:10:00,43.73,43.77,43.72,43.75,362918.0,34.5595,34.5911,34.5516,34.5753,362918.0
2017-10-10 13:20:00,43.74,43.75,43.72,43.72,266000.0,34.5674,34.5753,34.5516,34.5516,266000.0
2017-10-10 13:30:00,43.72,43.76,43.67,43.76,510948.0,34.5516,34.5832,34.5121,34.5832,510948.0
2017-10-10 13:40:00,43.77,43.81,43.76,43.78,304864.0,34.5911,34.6227,34.5832,34.599,304864.0
2017-10-10 13:50:00,43.77,43.78,43.75,43.77,173390.0,34.5911,34.599,34.5753,34.5911,173390.0
2017-10-10 14:00:00,43.76,43.78,43.76,43.77,119458.0,34.5832,34.599,34.5832,34.5911,119458.0
2017-10-10 14:10:00,43.76,43.77,43.75,43.76,169089.0,34.5832,34.5911,34.5753,34.5832,169089.0
2017-10-10 14:20:00,43.75,43.78,43.75,43.77,169569.0,34.5753,34.599,34.5753,34.5911,169569.0
2017-10-10 14:30:00,43.78,43.79,43.77,43.77,215841.0,34.599,34.6069,34.5911,34.5911,215841.0
2017-10-10 14:40:00,43.78,43.78,43.75,43.77,142965.0,34.599,34.599,34.5753,34.5911,142965.0
2017-10-10 14:50:00,43.77,43.77,43.76,43.76,85321.0,34.5911,34.5911,34.5832,34.5832,85321.0
2017-10-10 15:00:00,43.77,43.77,43.76,43.77,214694.0,34.5911,34.5911,34.5832,34.5911,214694.0
2017-10-10 15:10:00,43.77,43.78,43.76,43.76,378556.0,34.5911,34.599,34.5832,34.5832,378556.0
2017-10-10 15:20:00,43.77,43.78,43.76,43.77,81137.0,34.5911,34.599,34.5832,34.5911,81137.0
2017-10-10 15:30:00,43.77,43.78,43.77,43.77,194959.0,34.5911,34.599,34.5911,34.5911,194959.0
2017-10-10 15:40:00,43.77,43.78,43.75,43.77,267143.0,34.5911,34.599,34.5753,34.5911,267143.0
2017-10-10 15:50:00,43.77,43.79,43.75,43.79,458172.0,34.5911,34.6069,34.5753,34.6069,458172.0
2017-10-11 09:30:00,43.83,43.85,43.8,43.83,235759.0,34.6385,34.6543,34.6148,34.6385,235759.0
2017-10-11 09:40:00,43.84,43.84,43.82,43.83,50274.0,34.6464,34.6464,34.6306,34.6385,50274.0
2017-10-11 09:50:00,43.83,43.84,43.81,43.83,94629.0,34.6385,34.6464,34.6227,34.6385,94629.0
2017-10-11 10:00:00,43.84,43.84,43.82,43.84,147633.0,34.6464,34.6464,34.6306,34.6464,147633.0
2017-10-11 10:10:00,43.83,43.84,43.82,43.83,71591.0,34.6385,34.6464,34.6306,34.6385,71591.0
2017-10-11 10:20:00,43.83,43.85,43.82,43.84,106496.0,34.6385,34.6543,34.6306,34.6464,106496.0
2017-10-11 10:30:00,43.84,43.84,43.82,43.83,129468.0,34.6464,34.6464,34.6306,34.6385,129468.0
2017-10-11 10:40:00,43.82,43.83,43.81,43.82,231007.0,34.6306,34.6385,34.6227,34.6306,231007.0
2017-10-11 10:50:00,43.82,43.83,43.81,43.83,83897.0,34.6306,34.6385,34.6227,34.6385,83897.0
2017-10-11 11:00:00,43.82,43.83,43.81,43.83,377369.0,34.6306,34.6385,34.6227,34.6385,377369.0
2017-10-11 11:10:00,43.83,43.85,43.82,43.83,188888.0,34.6385,34.6543,34.6306,34.6385,188888.0
2017-10-11 11:20:00,43.83,43.84,43.82,43.84,98531.0,34.6385,34.6464,34.6306,34.6464,98531.0
2017-10-11 11:30:00,43.84,43.85,43.82,43.83,111898.0,34.6464,34.6543,34.6306,34.6385,111898.0
2017-10-11 11:40:00,43.83,43.83,43.81,43.82,57140.0,34.6385,34.6385,34.6227,34.6306,57140.0
2017-10-11 11:50:00,43.82,43.83,43.81,43.83,51230.0,34.6306,34.6385,34.6227,34.6385,51230.0
2017-10-11 12:00:00,43.83,43.85,43.82,43.84,66658.0,34.6385,34.6543,34.6306,34.6464,66658.0
2017-10-11 12:10:00,43.84,43.85,43.84,43.84,83283.0,34.6464,34.6543,34.6464,34.6464,83283.0
2017-10-11 12:20:00,43.84,43.85,43.84,43.84,41799.0,34.6464,34.6543,34.6464,34.6464,41799.0
2017-10-11 12:30:00,43.84,43.85,43.83,43.84,54353.0,34.6464,34.6543,34.6385,34.6464,54353.0
2017-10-11 12:40:00,43.83,43.85,43.83,43.84,46805.0,34.6385,34.6543,34.6385,34.6464,46805.0
2017-10-11 12:50:00,43.84,43.85,43.83,43.84,36204.0,34.6464,34.6543,34.6385,34.6464,36204.0
2017-10-11 13:00:00,43.84,43.86,43.84,43.86,41573.0,34.6464,34.6622,34.6464,34.6622,41573.0
2017-10-11 13:10:00,43.86,43.86,43.85,43.85,43565.0,34.6622,34.6622,34.6543,34.6543,43565.0
2017-10-11 13:20:00,43.86,43.86,43.83,43.84,55746.0,34.6622,34.6622,34.6385,34.6464,55746.0
2017-10-11 13:30:00,43.85,43.85,43.84,43.84,60875.0,34.6543,34.6543,34.6464,34.6464,60875.0
2017-10-11 13:40:00,43.84,43.85,43.84,43.85,63871.0,34.6464,34.6543,34.6464,34.6543,63871.0
2017-10-11 13:50:00,43.84,43.85,43.84,43.85,60605.0,34.6464,34.6543,34.6464,34.6543,60605.0
2017-10-11 14:00:00,43.84,43.9,43.84,43.88,355229.0,34.6464,34.6938,34.6464,34.678,355229.0
2017-10-11 14:10:00,43.89,43.9,43.86,43.9,82697.0,34.6859,34.6938,34.6622,34.6938,82697.0
2017-10-11 14:20:00,43.9,43.9,43.87,43.89,67434.0,34.6938,34.6938,34.6701,34.6859,67434.0
2017-10-11 14:30:00,43.88,43.89,43.87,43.88,85804.0,34.678,34.6859,34.6701,34.678,85804.0
2017-10-11 14:40:00,43.88,43.89,43.87,43.88,108058.0,34.678,34.6859,34.6701,34.678,108058.0
2017-10-11 14:50:00,43.88,43.9,43.87,43.89,155138.0,34.678,34.6938,34.6701,34.6859,155138.0
2017-10-11 15:00:00,43.9,43.91,43.88,43.91,111567.0,34.6938,34.7017,34.678,34.7017,111567.0
2017-10-11 15:10:00,43.91,43.94,43.9,43.93,143847.0,34.7017,34.7254,34.6938,34.7175,143847.0
2017-10-11 15:20:00,43.93,43.94,43.92,43.93,81693.0,34.7175,34.7254,34.7096,34.7175,81693.0
2017-10-11 15:30:00,43.92,43.94,43.92,43.94,68773.0,34.7096,34.7254,34.7096,34.7254,68773.0
2017-10-11 15:40:00,43.94,43.95,43.93,43.94,94007.0,34.7254,34.7333,34.7175,34.7254,94007.0
2017-10-11 15:50:00,43.95,43.95,43.92,43.94,317598.0,34.7333,34.7333,34.7096,34.7254,317598.0
2017-10-12 09:30:00,43.91,43.91,43.88,43.9,216127.0,34.7017,34.7017,34.678,34.6938,216127.0
2017-10-12 09:40:00,43.9,43.9,43.87,43.89,83270.0,34.6938,34.6938,34.6701,34.6859,83270.0
2017-10-12 09:50:00,43.88,43.89,43.85,43.86,86342.0,34.678,34.6859,34.6543,34.6622,86342.0
2017-10-12 10:00:00,43.85,43.87,43.84,43.87,251238.0,34.6543,34.6701,34.6464,34.6701,251238.0
2017-10-12 10:10:00,43.86,43.9,43.86,43.89,456876.0,34.6622,34.6938,34.6622,34.6859,456876.0
2017-10-12 10:20:00,43.89,43.9,43.88,43.9,71154.0,34.6859,34.6938,34.678,34.6938,71154.0
2017-10-12 10:30:00,43.9,43.92,43.89,43.91,71859.0,34.6938,34.7096,34.6859,34.7017,71859.0
2017-10-12 10:40:00,43.9,43.91,43.89,43.9,65254.0,34.6938,34.7017,34.6859,34.6938,65254.0
2017-10-12 10:50:00,43.9,43.92,43.9,43.91,114074.0,34.6938,34.7096,34.6938,34.7017,114074.0
2017-10-12 11:00:00,43.91,43.92,43.9,43.92,92668.0,34.7017,34.7096,34.6938,34.7096,92668.0
2017-10-12 11:10:00,43.92,43.93,43.91,43.92,348669.0,34.7096,34.7175,34.7017,34.7096,348669.0
2017-10-12 11:20:00,43.91,43.93,43.91,43.92,115293.0,34.7017,34.7175,34.7017,34.7096,115293.0
2017-10-12 11:30:00,43.92,43.94,43.91,43.94,111816.0,34.7096,34.7254,34.7017,34.7254,111816.0
2017-10-12 11:40:00,43.94,43.95,43.93,43.94,67322.0,34.7254,34.7333,34.7175,34.7254,67322.0
2017-10-12 11:50:00,43.94,43.95,43.93,43.95,96876.0,34.7254,34.7333,34.7175,34.7333,96876.0
2017-10-12 12:00:00,43.94,43.96,43.94,43.96,122219.0,34.7254,34.7412,34.7254,34.7412,122219.0
2017-10-12 12:10:00,43.95,44.0,43.94,43.97,316867.0,34.7333,34.7729,34.7254,34.7491,316867.0
2017-10-12 12:20:00,43.97,43.97,43.95,43.96,39295.0,34.7491,34.7491,34.7333,34.7412,39295.0
2017-10-12 12:30:00,43.96,43.97,43.95,43.96,124576.0,34.7412,34.7491,34.7333,34.7412,124576.0
2017-10-12 12:40:00,43.96,43.96,43.94,43.95,68943.0,34.7412,34.7412,34.7254,34.7333,68943.0
2017-10-12 12:50:00,43.95,43.95,43.93,43.94,49669.0,34.7333,34.7333,34.7175,34.7254,49669.0
2017-10-12 13:00:00,43.95,43.97,43.94,43.96,283527.0,34.7333,34.7491,34.7254,34.7412,283527.0
2017-10-12 13:10:00,43.96,43.97,43.95,43.97,62039.0,34.7412,34.7491,34.7333,34.7491,62039.0
2017-10-12 13:20:00,43.97,43.98,43.96,43.97,64344.0,34.7491,34.757,34.7412,34.7491,64344.0
2017-10-12 13:30:00,43.98,43.98,43.95,43.96,71287.0,34.757,34.757,34.7333,34.7412,71287.0
2017-10-12 13:40:00,43.96,44.0,43.96,44.0,184041.0,34.7412,34.7729,34.7412,34.7729,184041.0
2017-10-12 13:50:00,44.0,44.0,43.98,43.98,133348.0,34.7729,34.7729,34.757,34.757,133348.0
2017-10-12 14:00:00,43.98,44.0,43.98,44.0,79249.0,34.757,34.7729,34.757,34.7729,79249.0
2017-10-12 14:10:00,43.99,44.0,43.98,43.98,92050.0,34.7649,34.7729,34.757,34.757,92050.0
2017-10-12 14:20:00,43.98,43.99,43.98,43.98,59215.0,34.757,34.7649,34.757,34.757,59215.0
2017-10-12 14:30:00,43.99,43.99,43.97,43.98,123454.0,34.7649,34.7649,34.7491,34.757,123454.0
2017-10-12 14:40:00,43.98,43.98,43.96,43.96,200241.0,34.757,34.757,34.7412,34.7412,200241.0
2017-10-12 14:50:00,43.96,43.97,43.94,43.94,162282.0,34.7412,34.7491,34.7254,34.7254,162282.0
2017-10-12 15:00:00,43.95,43.96,43.94,43.95,68313.0,34.7333,34.7412,34.7254,34.7333,68313.0
2017-10-12 15:10:00,43.94,43.96,43.94,43.95,82251.0,34.7254,34.7412,34.7254,34.7333,82251.0
2017-10-12 15:20:00,43.95,43.95,43.93,43.94,98880.0,34.7333,34.7333,34.7175,34.7254,98880.0
2017-10-12 15:30:00,43.94,43.94,43.91,43.91,80805.0,34.7254,34.7254,34.7017,34.7017,80805.0
2017-10-12 15:40:00,43.92,43.92,43.91,43.91,106031.0,34.7096,34.7096,34.7017,34.7017,106031.0
2017-10-12 15:50:00,43.91,43.93,43.9,43.92,385283.0,34.7017,34.7175,34.6938,34.7096,385283.0
2017-10-13 09:30:00,44.17,44.19,44.14,44.17,154450.0,34.9072,34.923,34.8835,34.9072,154450.0
2017-10-13 09:40:00,44.16,44.17,44.15,44.16,766743.0,34.8993,34.9072,34.8914,34.8993,766743.0
2017-10-13 09:50:00,44.16,44.17,44.15,44.16,81190.0,34.8993,34.9072,34.8914,34.8993,81190.0
2017-10-13 10:00:00,44.17,44.19,44.16,44.17,131370.0,34.9072,34.923,34.8993,34.9072,131370.0
2017-10-13 10:10:00,44.17,44.18,44.15,44.18,95970.0,34.9072,34.9151,34.8914,34.9151,95970.0
2017-10-13 10:20:00,44.18,44.21,44.17,44.18,54734.0,34.9151,34.9388,34.9072,34.9151,54734.0
2017-10-13 10:30:00,44.18,44.19,44.16,44.18,51904.0,34.9151,34.923,34.8993,34.9151,51904.0
2017-10-13 10:40:00,44.18,44.19,44.16,44.17,69691.0,34.9151,34.923,34.8993,34.9072,69691.0
2017-10-13 10:50:00,44.17,44.17,44.13,44.15,82894.0,34.9072,34.9072,34.8756,34.8914,82894.0
2017-10-13 11:00:00,44.16,44.17,44.14,44.16,73884.0,34.8993,34.9072,34.8835,34.8993,73884.0
2017-10-13 11:10:00,44.16,44.17,44.15,44.15,241911.0,34.8993,34.9072,34.8914,34.8914,241911.0
2017-10-13 11:20:00,44.16,44.17,44.15,44.16,108965.0,34.8993,34.9072,34.8914,34.8993,108965.0
2017-10-13 11:30:00,44.15,44.16,44.12,44.14,120445.0,34.8914,34.8993,34.8677,34.8835,120445.0
2017-10-13 11:40:00,44.14,44.14,44.12,44.14,84664.0,34.8835,34.8835,34.8677,34.8835,84664.0
2017-10-13 11:50:00,44.13,44.15,44.13,44.15,56495.0,34.8756,34.8914,34.8756,34.8914,56495.0
2017-10-13 12:00:00,44.15,44.16,44.14,44.16,79851.0,34.8914,34.8993,34.8835,34.8993,79851.0
2017-10-13 12:10:00,44.16,44.16,44.14,44.15,68457.0,34.8993,34.8993,34.8835,34.8914,68457.0
2017-10-13 12:20:00,44.16,44.18,44.15,44.17,120586.0,34.8993,34.9151,34.8914,34.9072,120586.0
2017-10-13 12:30:00,44.18,44.19,44.17,44.18,70434.0,34.9151,34.923,34.9072,34.9151,70434.0
2017-10-13 12:40:00,44.17,44.19,44.16,44.16,48129.0,34.9072,34.923,34.8993,34.8993,48129.0
2017-10-13 12:50:00,44.17,44.18,44.16,44.16,40307.0,34.9072,34.9151,34.8993,34.8993,40307.0
2017-10-13 13:00:00,44.16,44.17,44.14,44.15,64428.0,34.8993,34.9072,34.8835,34.8914,64428.0
2017-10-13 13:10:00,44.16,44.16,44.14,44.15,36199.0,34.8993,34.8993,34.8835,34.8914,36199.0
2017-10-13 13:20:00,44.15,44.17,44.15,44.16,31778.0,34.8914,34.9072,34.8914,34.8993,31778.0
2017-10-13 13:30:00,44.16,44.18,44.16,44.18,83783.0,34.8993,34.9151,34.8993,34.9151,83783.0
2017-10-13 13:40:00,44.18,44.18,44.16,44.17,70201.0,34.9151,34.9151,34.8993,34.9072,70201.0
2017-10-13 13:50:00,44.17,44.17,44.15,44.16,81977.0,34.9072,34.9072,34.8914,34.8993,81977.0
2017-10-13 14:00:00,44.16,44.16,44.13,44.13,90510.0,34.8993,34.8993,34.8756,34.8756,90510.0
2017-10-13 14:10:00,44.14,44.15,44.13,44.14,118561.0,34.8835,34.8914,34.8756,34.8835,118561.0
2017-10-13 14:20:00,44.15,44.16,44.13,44.14,285647.0,34.8914,34.8993,34.8756,34.8835,285647.0
2017-10-13 14:30:00,44.15,44.15,44.14,44.14,58142.0,34.8914,34.8914,34.8835,34.8835,58142.0
2017-10-13 14:40:00,44.15,44.15,44.13,44.14,56941.0,34.8914,34.8914,34.8756,34.8835,56941.0
2017-10-13 14:50:00,44.14,44.16,44.13,44.15,236986.0,34.8835,34.8993,34.8756,34.8914,236986.0
2017-10-13 15:00:00,44.15,44.16,44.14,44.16,285621.0,34.8914,34.8993,34.8835,34.8993,285621.0
2017-10-13 15:10:00,44.15,44.16,44.15,44.16,44767.0,34.8914,34.8993,34.8914,34.8993,44767.0
2017-10-13 15:20:00,44.16,44.17,44.15,44.16,197612.0,34.8993,34.9072,34.8914,34.8993,197612.0
2017-10-13 15:30:00,44.16,44.16,44.15,44.16,131507.0,34.8993,34.8993,34.8914,34.8993,131507.0
2017-10-13 15:40:00,44.15,44.16,44.13,44.14,111430.0,34.8914,34.8993,34.8756,34.8835,111430.0
2017-10-13 15:50:00,44.14,44.15,44.13,44.14,409156.0,34.8835,34.8914,34.8756,34.8835,409156.0
2017-10-16 09:30:00,44.11,44.17,44.11,44.16,124678.0,34.8598,34.9072,34.8598,34.8993,124678.0
2017-10-16 09:40:00,44.16,44.18,44.15,44.16,179181.0,34.8993,34.9151,34.8914,34.8993,179181.0
2017-10-16 09:50:00,44.17,44.17,44.14,44.15,69603.0,34.9072,34.9072,34.8835,34.8914,69603.0
2017-10-16 10:00:00,44.14,44.16,44.13,44.13,234788.0,34.8835,34.8993,34.8756,34.8756,234788.0
2017-10-16 10:10:00,44.14,44.15,44.12,44.12,52775.0,34.8835,34.8914,34.8677,34.8677,52775.0
2017-10-16 10:20:00,44.12,44.14,44.11,44.14,192600.0,34.8677,34.8835,34.8598,34.8835,192600.0
2017-10-16 10:30:00,44.14,44.15,44.13,44.14,43323.0,34.8835,34.8914,34.8756,34.8835,43323.0
2017-10-16 10:40:00,44.13,44.15,44.12,44.13,68867.0,34.8756,34.8914,34.8677,34.8756,68867.0
2017-10-16 10:50:00,44.13,44.14,44.1,44.12,35070.0,34.8756,34.8835,34.8519,34.8677,35070.0
2017-10-16 11:00:00,44.12,44.15,44.11,44.15,60552.0,34.8677,34.8914,34.8598,34.8914,60552.0
2017-10-16 11:10:00,44.14,44.15,44.12,44.13,70764.0,34.8835,34.8914,34.8677,34.8756,70764.0
2017-10-16 11:20:00,44.13,44.16,44.13,44.16,140106.0,34.8756,34.8993,34.8756,34.8993,140106.0
2017-10-16 11:30:00,44.16,44.16,44.13,44.13,125894.0,34.8993,34.8993,34.8756,34.8756,125894.0
2017-10-16 11:40:00,44.14,44.15,44.13,44.15,75953.0,34.8835,34.8914,34.8756,34.8914,75953.0
2017-10-16 11:50:00,44.14,44.15,44.12,44.13,48645.0,34.8835,34.8914,34.8677,34.8756,48645.0
2017-10-16 12:00:00,44.12,44.13,44.11,44.12,80588.0,34.8677,34.8756,34.8598,34.8677,80588.0
2017-10-16 12:10:00,44.12,44.12,44.1,44.11,56605.0,34.8677,34.8677,34.8519,34.8598,56605.0
2017-10-16 12:20:00,44.11,44.12,44.1,44.12,65461.0,34.8598,34.8677,34.8519,34.8677,65461.0
2017-10-16 12:30:00,44.12,44.14,44.11,44.13,85313.0,34.8677,34.8835,34.8598,34.8756,85313.0
2017-10-16 12:40:00,44.13,44.14,44.13,44.13,32527.0,34.8756,34.8835,34.8756,34.8756,32527.0
2017-10-16 12:50:00,44.14,44.14,44.13,44.13,34385.0,34.8835,34.8835,34.8756,34.8756,34385.0
2017-10-16 13:00:00,44.14,44.14,44.13,44.13,21623.0,34.8835,34.8835,34.8756,34.8756,21623.0
2017-10-16 13:10:00,44.13,44.14,44.12,44.13,87453.0,34.8756,34.8835,34.8677,34.8756,87453.0
2017-10-16 13:20:00,44.13,44.13,44.11,44.12,39984.0,34.8756,34.8756,34.8598,34.8677,39984.0
2017-10-16 13:30:00,44.12,44.13,44.11,44.13,44701.0,34.8677,34.8756,34.8598,34.8756,44701.0
2017-10-16 13:40:00,44.13,44.13,44.11,44.12,44814.0,34.8756,34.8756,34.8598,34.8677,44814.0
2017-10-16 13:50:00,44.12,44.13,44.11,44.11,97218.0,34.8677,34.8756,34.8598,34.8598,97218.0
2017-10-16 14:00:00,44.12,44.14,44.11,44.14,36678.0,34.8677,34.8835,34.8598,34.8835,36678.0
2017-10-16 14:10:00,44.14,44.14,44.09,44.12,426296.0,34.8835,34.8835,34.844,34.8677,426296.0
2017-10-16 14:20:00,44.12,44.12,44.1,44.11,111874.0,34.8677,34.8677,34.8519,34.8598,111874.0
2017-10-16 14:30:00,44.11,44.11,44.09,44.1,112520.0,34.8598,34.8598,34.844,34.8519,112520.0
2017-10-16 14:40:00,44.09,44.11,44.08,44.08,171849.0,34.844,34.8598,34.8361,34.8361,171849.0
2017-10-16 14:50:00,44.09,44.11,44.08,44.09,74022.0,34.844,34.8598,34.8361,34.844,74022.0
2017-10-16 15:00:00,44.09,44.09,44.07,44.09,48155.0,34.844,34.844,34.8282,34.844,48155.0
2017-10-16 15:10:00,44.09,44.09,44.08,44.08,58976.0,34.844,34.844,34.8361,34.8361,58976.0
2017-10-16 15:20:00,44.08,44.09,44.08,44.09,42272.0,34.8361,34.844,34.8361,34.844,42272.0
2017-10-16 15:30:00,44.09,44.1,44.08,44.09,126670.0,34.844,34.8519,34.8361,34.844,126670.0
2017-10-16 15:40:00,44.1,44.11,44.09,44.11,164726.0,34.8519,34.8598,34.844,34.8598,164726.0
2017-10-16 15:50:00,44.11,44.12,44.1,44.12,309227.0,34.8598,34.8677,34.8519,34.8677,309227.0
2017-10-17 09:30:00,43.97,43.99,43.97,43.98,330238.0,34.7491,34.7649,34.7491,34.757,330238.0
2017-10-17 09:40:00,43.98,43.99,43.97,43.98,45070.0,34.757,34.7649,34.7491,34.757,45070.0
2017-10-17 09:50:00,43.98,43.98,43.96,43.98,69440.0,34.757,34.757,34.7412,34.757,69440.0
2017-10-17 10:00:00,43.97,43.98,43.96,43.97,90698.0,34.7491,34.757,34.7412,34.7491,90698.0
2017-10-17 10:10:00,43.97,43.97,43.96,43.97,55633.0,34.7491,34.7491,34.7412,34.7491,55633.0
2017-10-17 10:20:00,43.97,43.97,43.95,43.96,226350.0,34.7491,34.7491,34.7333,34.7412,226350.0
2017-10-17 10:30:00,43.96,43.96,43.93,43.94,65488.0,34.7412,34.7412,34.7175,34.7254,65488.0
2017-10-17 10:40:00,43.94,43.94,43.91,43.93,155659.0,34.7254,34.7254,34.7017,34.7175,155659.0
2017-10-17 10:50:00,43.94,43.94,43.93,43.94,127377.0,34.7254,34.7254,34.7175,34.7254,127377.0
2017-10-17 11:00:00,43.94,43.96,43.93,43.95,79635.0,34.7254,34.7412,34.7175,34.7333,79635.0
2017-10-17 11:10:00,43.95,43.95,43.94,43.95,64765.0,34.7333,34.7333,34.7254,34.7333,64765.0
2017-10-17 11:20:00,43.94,43.96,43.94,43.94,135696.0,34.7254,34.7412,34.7254,34.7254,135696.0
2017-10-17 11:30:00,43.95,43.95,43.9,43.91,405453.0,34.7333,34.7333,34.6938,34.7017,405453.0
2017-10-17 11:40:00,43.92,43.94,43.91,43.93,173914.0,34.7096,34.7254,34.7017,34.7175,173914.0
2017-10-17 11:50:00,43.93,43.94,43.92,43.93,53438.0,34.7175,34.7254,34.7096,34.7175,53438.0
2017-10-17 12:00:00,43.93,43.93,43.91,43.93,113702.0,34.7175,34.7175,34.7017,34.7175,113702.0
2017-10-17 12:10:00,43.93,43.94,43.93,43.94,78658.0,34.7175,34.7254,34.7175,34.7254,78658.0
2017-10-17 12:20:00,43.94,43.94,43.93,43.94,59834.0,34.7254,34.7254,34.7175,34.7254,59834.0
2017-10-17 12:30:00,43.94,43.96,43.93,43.95,102900.0,34.7254,34.7412,34.7175,34.7333,102900.0
2017-10-17 12:40:00,43.96,43.96,43.95,43.96,69509.0,34.7412,34.7412,34.7333,34.7412,69509.0
2017-10-17 12:50:00,43.96,43.96,43.94,43.94,52991.0,34.7412,34.7412,34.7254,34.7254,52991.0
2017-10-17 13:00:00,43.94,43.95,43.94,43.95,25171.0,34.7254,34.7333,34.7254,34.7333,25171.0
2017-10-17 13:10:00,43.95,43.95,43.94,43.94,36934.0,34.7333,34.7333,34.7254,34.7254,36934.0
2017-10-17 13:20:00,43.95,43.95,43.94,43.94,33263.0,34.7333,34.7333,34.7254,34.7254,33263.0
2017-10-17 13:30:00,43.94,43.96,43.93,43.96,63647.0,34.7254,34.7412,34.7175,34.7412,63647.0
2017-10-17 13:40:00,43.96,43.97,43.95,43.96,88899.0,34.7412,34.7491,34.7333,34.7412,88899.0
2017-10-17 13:50:00,43.96,43.97,43.96,43.96,112635.0,34.7412,34.7491,34.7412,34.7412,112635.0
2017-10-17 14:00:00,43.97,43.98,43.96,43.97,224758.0,34.7491,34.757,34.7412,34.7491,224758.0
2017-10-17 14:10:00,43.98,44.0,43.97,43.99,133926.0,34.757,34.7729,34.7491,34.7649,133926.0
2017-10-17 14:20:00,43.99,44.01,43.99,44.0,111727.0,34.7649,34.7808,34.7649,34.7729,111727.0
2017-10-17 14:30:00,44.0,44.01,44.0,44.0,53929.0,34.7729,34.7808,34.7729,34.7729,53929.0
2017-10-17 14:40:00,44.01,44.01,44.0,44.01,35630.0,34.7808,34.7808,34.7729,34.7808,35630.0
2017-10-17 14:50:00,44.01,44.02,44.0,44.02,137093.0,34.7808,34.7887,34.7729,34.7887,137093.0
2017-10-17 15:00:00,44.02,44.02,44.0,44.02,142194.0,34.7887,34.7887,34.7729,34.7887,142194.0
2017-10-17 15:10:00,44.02,44.02,44.0,44.02,146165.0,34.7887,34.7887,34.7729,34.7887,146165.0
2017-10-17 15:20:00,44.01,44.02,44.0,44.0,127207.0,34.7808,34.7887,34.7729,34.7729,127207.0
2017-10-17 15:30:00,44.01,44.01,44.0,44.01,81209.0,34.7808,34.7808,34.7729,34.7808,81209.0
2017-10-17 15:40:00,44.01,44.01,44.0,44.01,198919.0,34.7808,34.7808,34.7729,34.7808,198919.0
2017-10-17 15:50:00,44.01,44.02,44.0,44.01,316022.0,34.7808,34.7887,34.7729,34.7808,316022.0
2017-10-18 09:30:00,44.06,44.09,44.04,44.08,290475.0,34.8203,34.844,34.8045,34.8361,290475.0
2017-10-18 09:40:00,44.08,44.08,44.06,44.07,64756.0,34.8361,34.8361,34.8203,34.8282,64756.0
2017-10-18 09:50:00,44.06,44.07,44.04,44.05,378294.0,34.8203,34.8282,34.8045,34.8124,378294.0
2017-10-18 10:00:00,44.04,44.04,44.02,44.02,316150.0,34.8045,34.8045,34.7887,34.7887,316150.0
2017-10-18 10:10:00,44.02,44.03,44.01,44.02,257417.0,34.7887,34.7966,34.7808,34.7887,257417.0
2017-10-18 10:20:00,44.03,44.04,44.02,44.04,101675.0,34.7966,34.8045,34.7887,34.8045,101675.0
2017-10-18 10:30:00,44.04,44.06,44.03,44.05,63787.0,34.8045,34.8203,34.7966,34.8124,63787.0
2017-10-18 10:40:00,44.05,44.07,44.04,44.07,309458.0,34.8124,34.8282,34.8045,34.8282,309458.0
2017-10-18 10:50:00,44.06,44.08,44.05,44.06,65607.0,34.8203,34.8361,34.8124,34.8203,65607.0
2017-10-18 11:00:00,44.06,44.06,44.03,44.04,81766.0,34.8203,34.8203,34.7966,34.8045,81766.0
2017-10-18 11:10:00,44.04,44.04,44.01,44.01,53961.0,34.8045,34.8045,34.7808,34.7808,53961.0
2017-10-18 11:20:00,44.02,44.03,44.01,44.03,60576.0,34.7887,34.7966,34.7808,34.7966,60576.0
2017-10-18 11:30:00,44.02,44.04,44.02,44.03,147215.0,34.7887,34.8045,34.7887,34.7966,147215.0
2017-10-18 11:40:00,44.04,44.04,44.03,44.04,55287.0,34.8045,34.8045,34.7966,34.8045,55287.0
2017-10-18 11:50:00,44.04,44.05,44.03,44.05,72907.0,34.8045,34.8124,34.7966,34.8124,72907.0
2017-10-18 12:00:00,44.04,44.06,44.04,44.05,37021.0,34.8045,34.8203,34.8045,34.8124,37021.0
2017-10-18 12:10:00,44.06,44.06,44.05,44.06,35530.0,34.8203,34.8203,34.8124,34.8203,35530.0
2017-10-18 12:20:00,44.06,44.09,44.06,44.09,275264.0,34.8203,34.844,34.8203,34.844,275264.0
2017-10-18 12:30:00,44.09,44.1,44.08,44.09,59853.0,34.844,34.8519,34.8361,34.844,59853.0
2017-10-18 12:40:00,44.09,44.1,44.09,44.09,32458.0,34.844,34.8519,34.844,34.844,32458.0
2017-10-18 12:50:00,44.09,44.1,44.08,44.08,78571.0,34.844,34.8519,34.8361,34.8361,78571.0
2017-10-18 13:00:00,44.09,44.09,44.08,44.09,44122.0,34.844,34.844,34.8361,34.844,44122.0
2017-10-18 13:10:00,44.08,44.09,44.06,44.08,1112216.0,34.8361,34.844,34.8203,34.8361,1112216.0
2017-10-18 13:20:00,44.07,44.08,44.07,44.08,178359.0,34.8282,34.8361,34.8282,34.8361,178359.0
2017-10-18 13:30:00,44.08,44.08,44.07,44.08,94458.0,34.8361,34.8361,34.8282,34.8361,94458.0
2017-10-18 13:40:00,44.08,44.08,44.07,44.08,103876.0,34.8361,34.8361,34.8282,34.8361,103876.0
2017-10-18 13:50:00,44.08,44.09,44.07,44.08,171228.0,34.8361,34.844,34.8282,34.8361,171228.0
2017-10-18 14:00:00,44.09,44.09,44.08,44.09,134670.0,34.844,34.844,34.8361,34.844,134670.0
2017-10-18 14:10:00,44.08,44.09,44.08,44.09,70260.0,34.8361,34.844,34.8361,34.844,70260.0
2017-10-18 14:20:00,44.08,44.11,44.08,44.1,131889.0,34.8361,34.8598,34.8361,34.8519,131889.0
2017-10-18 14:30:00,44.1,44.11,44.1,44.1,178675.0,34.8519,34.8598,34.8519,34.8519,178675.0
2017-10-18 14:40:00,44.11,44.11,44.1,44.1,79240.0,34.8598,34.8598,34.8519,34.8519,79240.0
2017-10-18 14:50:00,44.11,44.11,44.09,44.11,77100.0,34.8598,34.8598,34.844,34.8598,77100.0
2017-10-18 15:00:00,44.1,44.12,44.1,44.11,138103.0,34.8519,34.8677,34.8519,34.8598,138103.0
2017-10-18 15:10:00,44.11,44.12,44.1,44.12,176287.0,34.8598,34.8677,34.8519,34.8677,176287.0
2017-10-18 15:20:00,44.11,44.12,44.11,44.12,89808.0,34.8598,34.8677,34.8598,34.8677,89808.0
2017-10-18 15:30:00,44.12,44.12,44.11,44.11,89063.0,34.8677,34.8677,34.8598,34.8598,89063.0
2017-10-18 15:40:00,44.11,44.12,44.1,44.11,84825.0,34.8598,34.8677,34.8519,34.8598,84825.0
2017-10-18 15:50:00,44.1,44.1,44.08,44.1,314455.0,34.8519,34.8519,34.8361,34.8519,314455.0
2017-10-19 09:30:00,43.89,43.91,43.84,43.89,428207.0,34.6859,34.7017,34.6464,34.6859,428207.0
2017-10-19 09:40:00,43.89,43.89,43.85,43.88,311943.0,34.6859,34.6859,34.6543,34.678,311943.0
2017-10-19 09:50:00,43.87,43.89,43.86,43.88,124162.0,34.6701,34.6859,34.6622,34.678,124162.0
2017-10-19 10:00:00,43.88,43.89,43.86,43.88,337174.0,34.678,34.6859,34.6622,34.678,337174.0
2017-10-19 10:10:00,43.88,43.92,43.87,43.91,233097.0,34.678,34.7096,34.6701,34.7017,233097.0
2017-10-19 10:20:00,43.91,43.93,43.9,43.92,119511.0,34.7017,34.7175,34.6938,34.7096,119511.0
2017-10-19 10:30:00,43.92,43.93,43.91,43.93,180820.0,34.7096,34.7175,34.7017,34.7175,180820.0
2017-10-19 10:40:00,43.93,43.96,43.92,43.95,119712.0,34.7175,34.7412,34.7096,34.7333,119712.0
2017-10-19 10:50:00,43.96,43.98,43.95,43.98,169332.0,34.7412,34.757,34.7333,34.757,169332.0
2017-10-19 11:00:00,43.98,44.0,43.98,43.98,125060.0,34.757,34.7729,34.757,34.757,125060.0
2017-10-19 11:10:00,43.99,44.0,43.97,43.99,182061.0,34.7649,34.7729,34.7491,34.7649,182061.0
2017-10-19 11:20:00,43.98,44.0,43.96,43.96,442006.0,34.757,34.7729,34.7412,34.7412,442006.0
2017-10-19 11:30:00,43.97,43.99,43.96,43.98,115159.0,34.7491,34.7649,34.7412,34.757,115159.0
2017-10-19 11:40:00,43.97,43.98,43.95,43.97,49856.0,34.7491,34.757,34.7333,34.7491,49856.0
2017-10-19 11:50:00,43.97,43.97,43.94,43.95,51353.0,34.7491,34.7491,34.7254,34.7333,51353.0
2017-10-19 12:00:00,43.95,43.95,43.92,43.94,44469.0,34.7333,34.7333,34.7096,34.7254,44469.0
2017-10-19 12:10:00,43.94,43.95,43.93,43.95,171296.0,34.7254,34.7333,34.7175,34.7333,171296.0
2017-10-19 12:20:00,43.95,43.96,43.94,43.96,80962.0,34.7333,34.7412,34.7254,34.7412,80962.0
2017-10-19 12:30:00,43.96,43.96,43.92,43.93,888751.0,34.7412,34.7412,34.7096,34.7175,888751.0
2017-10-19 12:40:00,43.93,43.94,43.92,43.94,36505.0,34.7175,34.7254,34.7096,34.7254,36505.0
2017-10-19 12:50:00,43.93,43.94,43.93,43.93,42505.0,34.7175,34.7254,34.7175,34.7175,42505.0
2017-10-19 13:00:00,43.93,43.95,43.93,43.95,60259.0,34.7175,34.7333,34.7175,34.7333,60259.0
2017-10-19 13:10:00,43.95,43.95,43.94,43.94,53297.0,34.7333,34.7333,34.7254,34.7254,53297.0
2017-10-19 13:20:00,43.95,43.96,43.94,43.96,93604.0,34.7333,34.7412,34.7254,34.7412,93604.0
2017-10-19 13:30:00,43.96,43.96,43.95,43.95,155192.0,34.7412,34.7412,34.7333,34.7333,155192.0
2017-10-19 13:40:00,43.96,43.97,43.95,43.96,96608.0,34.7412,34.7491,34.7333,34.7412,96608.0
2017-10-19 13:50:00,43.96,43.97,43.95,43.96,57476.0,34.7412,34.7491,34.7333,34.7412,57476.0
2017-10-19 14:00:00,43.96,43.98,43.96,43.97,72999.0,34.7412,34.757,34.7412,34.7491,72999.0
2017-10-19 14:10:00,43.97,43.98,43.96,43.97,78101.0,34.7491,34.757,34.7412,34.7491,78101.0
2017-10-19 14:20:00,43.97,43.98,43.94,43.96,83059.0,34.7491,34.757,34.7254,34.7412,83059.0
2017-10-19 14:30:00,43.96,43.98,43.95,43.97,137547.0,34.7412,34.757,34.7333,34.7491,137547.0
2017-10-19 14:40:00,43.97,43.97,43.95,43.96,144590.0,34.7491,34.7491,34.7333,34.7412,144590.0
2017-10-19 14:50:00,43.95,43.97,43.95,43.96,131739.0,34.7333,34.7491,34.7333,34.7412,131739.0
2017-10-19 15:00:00,43.95,43.96,43.94,43.95,218858.0,34.7333,34.7412,34.7254,34.7333,218858.0
2017-10-19 15:10:00,43.95,43.97,43.94,43.97,53144.0,34.7333,34.7491,34.7254,34.7491,53144.0
2017-10-19 15:20:00,43.96,43.97,43.95,43.96,76306.0,34.7412,34.7491,34.7333,34.7412,76306.0
2017-10-19 15:30:00,43.96,43.97,43.95,43.96,126889.0,34.7412,34.7491,34.7333,34.7412,126889.0
2017-10-19 15:40:00,43.95,43.96,43.95,43.96,98520.0,34.7333,34.7412,34.7333,34.7412,98520.0
2017-10-19 15:50:00,43.96,44.01,43.95,44.0,496793.0,34.7412,34.7808,34.7333,34.7729,496793.0
2017-10-20 09:30:00,43.98,43.98,43.93,43.93,168971.0,34.757,34.757,34.7175,34.7175,168971.0
2017-10-20 09:40:00,43.94,43.95,43.93,43.95,83972.0,34.7254,34.7333,34.7175,34.7333,83972.0
2017-10-20 09:50:00,43.96,43.96,43.92,43.93,310570.0,34.7412,34.7412,34.7096,34.7175,310570.0
2017-10-20 10:00:00,43.92,43.95,43.92,43.93,342271.0,34.7096,34.7333,34.7096,34.7175,342271.0
2017-10-20 10:10:00,43.94,43.94,43.93,43.94,96399.0,34.7254,34.7254,34.7175,34.7254,96399.0
2017-10-20 10:20:00,43.93,43.95,43.93,43.95,139327.0,34.7175,34.7333,34.7175,34.7333,139327.0
2017-10-20 10:30:00,43.95,43.96,43.94,43.96,230314.0,34.7333,34.7412,34.7254,34.7412,230314.0
2017-10-20 10:40:00,43.96,43.96,43.93,43.93,215928.0,34.7412,34.7412,34.7175,34.7175,215928.0
2017-10-20 10:50:00,43.93,43.93,43.9,43.91,83122.0,34.7175,34.7175,34.6938,34.7017,83122.0
2017-10-20 11:00:00,43.91,43.92,43.9,43.91,92055.0,34.7017,34.7096,34.6938,34.7017,92055.0
2017-10-20 11:10:00,43.92,43.92,43.91,43.91,194629.0,34.7096,34.7096,34.7017,34.7017,194629.0
2017-10-20 11:20:00,43.92,43.93,43.9,43.91,316538.0,34.7096,34.7175,34.6938,34.7017,316538.0
2017-10-20 11:30:00,43.91,43.93,43.89,43.9,241771.0,34.7017,34.7175,34.6859,34.6938,241771.0
2017-10-20 11:40:00,43.9,43.9,43.88,43.89,57322.0,34.6938,34.6938,34.678,34.6859,57322.0
2017-10-20 11:50:00,43.89,43.9,43.88,43.89,107339.0,34.6859,34.6938,34.678,34.6859,107339.0
2017-10-20 12:00:00,43.9,43.92,43.89,43.91,50214.0,34.6938,34.7096,34.6859,34.7017,50214.0
2017-10-20 12:10:00,43.92,43.94,43.92,43.92,116330.0,34.7096,34.7254,34.7096,34.7096,116330.0
2017-10-20 12:20:00,43.92,43.94,43.91,43.91,111449.0,34.7096,34.7254,34.7017,34.7017,111449.0
2017-10-20 12:30:00,43.91,43.93,43.91,43.93,75439.0,34.7017,34.7175,34.7017,34.7175,75439.0
2017-10-20 12:40:00,43.93,43.94,43.92,43.93,61504.0,34.7175,34.7254,34.7096,34.7175,61504.0
2017-10-20 12:50:00,43.94,43.94,43.92,43.94,39437.0,34.7254,34.7254,34.7096,34.7254,39437.0
2017-10-20 13:00:00,43.94,43.95,43.93,43.95,43142.0,34.7254,34.7333,34.7175,34.7333,43142.0
2017-10-20 13:10:00,43.95,43.95,43.93,43.94,49172.0,34.7333,34.7333,34.7175,34.7254,49172.0
2017-10-20 13:20:00,43.94,43.94,43.93,43.94,66715.0,34.7254,34.7254,34.7175,34.7254,66715.0
2017-10-20 13:30:00,43.94,43.96,43.93,43.96,82850.0,34.7254,34.7412,34.7175,34.7412,82850.0
2017-10-20 13:40:00,43.96,43.96,43.95,43.96,35530.0,34.7412,34.7412,34.7333,34.7412,35530.0
2017-10-20 13:50:00,43.96,43.96,43.94,43.95,139556.0,34.7412,34.7412,34.7254,34.7333,139556.0
2017-10-20 14:00:00,43.95,43.96,43.93,43.94,80320.0,34.7333,34.7412,34.7175,34.7254,80320.0
2017-10-20 14:10:00,43.94,43.97,43.92,43.92,107588.0,34.7254,34.7491,34.7096,34.7096,107588.0
2017-10-20 14:20:00,43.94,43.96,43.93,43.96,75604.0,34.7254,34.7412,34.7175,34.7412,75604.0
2017-10-20 14:30:00,43.95,43.96,43.95,43.96,44843.0,34.7333,34.7412,34.7333,34.7412,44843.0
2017-10-20 14:40:00,43.96,43.96,43.94,43.95,121568.0,34.7412,34.7412,34.7254,34.7333,121568.0
2017-10-20 14:50:00,43.95,43.95,43.93,43.94,58176.0,34.7333,34.7333,34.7175,34.7254,58176.0
2017-10-20 15:00:00,43.94,43.95,43.93,43.94,103023.0,34.7254,34.7333,34.7175,34.7254,103023.0
2017-10-20 15:10:00,43.94,43.94,43.93,43.93,145935.0,34.7254,34.7254,34.7175,34.7175,145935.0
2017-10-20 15:20:00,43.94,43.94,43.93,43.94,136159.0,34.7254,34.7254,34.7175,34.7254,136159.0
2017-10-20 15:30:00,43.93,43.95,43.93,43.95,163879.0,34.7175,34.7333,34.7175,34.7333,163879.0
2017-10-20 15:40:00,43.94,43.95,43.93,43.94,172528.0,34.7254,34.7333,34.7175,34.7254,172528.0
2017-10-20 15:50:00,43.94,43.94,43.92,43.94,362381.0,34.7254,34.7254,34.7096,34.7254,362381.0
2017-10-23 09:30:00,43.97,43.98,43.94,43.96,252574.0,34.7491,34.757,34.7254,34.7412,252574.0
2017-10-23 09:40:00,43.95,43.98,43.94,43.97,79118.0,34.7333,34.757,34.7254,34.7491,79118.0
2017-10-23 09:50:00,43.98,43.98,43.96,43.97,126568.0,34.757,34.757,34.7412,34.7491,126568.0
2017-10-23 10:00:00,43.97,43.98,43.95,43.96,194510.0,34.7491,34.757,34.7333,34.7412,194510.0
2017-10-23 10:10:00,43.97,43.98,43.95,43.97,221032.0,34.7491,34.757,34.7333,34.7491,221032.0
2017-10-23 10:20:00,43.97,43.98,43.96,43.97,231350.0,34.7491,34.757,34.7412,34.7491,231350.0
2017-10-23 10:30:00,43.97,43.98,43.97,43.98,71994.0,34.7491,34.757,34.7491,34.757,71994.0
2017-10-23 10:40:00,43.98,43.99,43.95,43.95,65933.0,34.757,34.7649,34.7333,34.7333,65933.0
2017-10-23 10:50:00,43.96,43.97,43.93,43.94,352117.0,34.7412,34.7491,34.7175,34.7254,352117.0
2017-10-23 11:00:00,43.94,43.96,43.93,43.94,70140.0,34.7254,34.7412,34.7175,34.7254,70140.0
2017-10-23 11:10:00,43.95,43.95,43.93,43.94,134954.0,34.7333,34.7333,34.7175,34.7254,134954.0
2017-10-23 11:20:00,43.93,43.94,43.91,43.92,157165.0,34.7175,34.7254,34.7017,34.7096,157165.0
2017-10-23 11:30:00,43.91,43.92,43.88,43.88,82324.0,34.7017,34.7096,34.678,34.678,82324.0
2017-10-23 11:40:00,43.89,43.9,43.87,43.9,77017.0,34.6859,34.6938,34.6701,34.6938,77017.0
2017-10-23 11:50:00,43.9,43.94,43.89,43.94,71781.0,34.6938,34.7254,34.6859,34.7254,71781.0
2017-10-23 12:00:00,43.94,43.94,43.92,43.93,81056.0,34.7254,34.7254,34.7096,34.7175,81056.0
2017-10-23 12:10:00,43.93,43.93,43.91,43.92,84049.0,34.7175,34.7175,34.7017,34.7096,84049.0
2017-10-23 12:20:00,43.91,43.93,43.91,43.92,77849.0,34.7017,34.7175,34.7017,34.7096,77849.0
2017-10-23 12:30:00,43.93,43.93,43.92,43.92,80824.0,34.7175,34.7175,34.7096,34.7096,80824.0
2017-10-23 12:40:00,43.93,43.94,43.92,43.93,45693.0,34.7175,34.7254,34.7096,34.7175,45693.0
2017-10-23 12:50:00,43.93,43.93,43.92,43.92,30775.0,34.7175,34.7175,34.7096,34.7096,30775.0
2017-10-23 13:00:00,43.93,43.94,43.92,43.93,49156.0,34.7175,34.7254,34.7096,34.7175,49156.0
2017-10-23 13:10:00,43.93,43.93,43.91,43.91,57562.0,34.7175,34.7175,34.7017,34.7017,57562.0
2017-10-23 13:20:00,43.91,43.92,43.9,43.91,83894.0,34.7017,34.7096,34.6938,34.7017,83894.0
2017-10-23 13:30:00,43.9,43.92,43.89,43.89,128503.0,34.6938,34.7096,34.6859,34.6859,128503.0
2017-10-23 13:40:00,43.9,43.91,43.89,43.9,55162.0,34.6938,34.7017,34.6859,34.6938,55162.0
2017-10-23 13:50:00,43.91,43.91,43.88,43.88,49464.0,34.7017,34.7017,34.678,34.678,49464.0
2017-10-23 14:00:00,43.89,43.89,43.88,43.89,103170.0,34.6859,34.6859,34.678,34.6859,103170.0
2017-10-23 14:10:00,43.89,43.89,43.85,43.87,154591.0,34.6859,34.6859,34.6543,34.6701,154591.0
2017-10-23 14:20:00,43.86,43.87,43.85,43.87,233664.0,34.6622,34.6701,34.6543,34.6701,233664.0
2017-10-23 14:30:00,43.87,43.87,43.86,43.87,81475.0,34.6701,34.6701,34.6622,34.6701,81475.0
2017-10-23 14:40:00,43.87,43.88,43.86,43.87,117328.0,34.6701,34.678,34.6622,34.6701,117328.0
2017-10-23 14:50:00,43.87,43.88,43.85,43.88,251848.0,34.6701,34.678,34.6543,34.678,251848.0
2017-10-23 15:00:00,43.87,43.88,43.85,43.87,234863.0,34.6701,34.678,34.6543,34.6701,234863.0
2017-10-23 15:10:00,43.87,43.87,43.86,43.86,214312.0,34.6701,34.6701,34.6622,34.6622,214312.0
2017-10-23 15:20:00,43.87,43.87,43.85,43.86,160130.0,34.6701,34.6701,34.6543,34.6622,160130.0
2017-10-23 15:30:00,43.86,43.87,43.84,43.84,106008.0,34.6622,34.6701,34.6464,34.6464,106008.0
2017-10-23 15:40:00,43.84,43.87,43.84,43.85,220057.0,34.6464,34.6701,34.6464,34.6543,220057.0
2017-10-23 15:50:00,43.85,43.85,43.83,43.84,419576.0,34.6543,34.6543,34.6385,34.6464,419576.0
2017-10-24 09:30:00,43.94,43.95,43.92,43.93,319890.0,34.7254,34.7333,34.7096,34.7175,319890.0
2017-10-24 09:40:00,43.92,43.93,43.9,43.92,122721.0,34.7096,34.7175,34.6938,34.7096,122721.0
2017-10-24 09:50:00,43.91,43.93,43.88,43.9,104207.0,34.7017,34.7175,34.678,34.6938,104207.0
2017-10-24 10:00:00,43.9,43.95,43.89,43.94,162945.0,34.6938,34.7333,34.6859,34.7254,162945.0
2017-10-24 10:10:00,43.94,43.95,43.92,43.95,68481.0,34.7254,34.7333,34.7096,34.7333,68481.0
2017-10-24 10:20:00,43.94,43.96,43.93,43.94,127993.0,34.7254,34.7412,34.7175,34.7254,127993.0
2017-10-24 10:30:00,43.94,43.95,43.93,43.94,49181.0,34.7254,34.7333,34.7175,34.7254,49181.0
2017-10-24 10:40:00,43.94,43.95,43.92,43.92,67183.0,34.7254,34.7333,34.7096,34.7096,67183.0
2017-10-24 10:50:00,43.93,43.94,43.91,43.91,167028.0,34.7175,34.7254,34.7017,34.7017,167028.0
2017-10-24 11:00:00,43.91,43.93,43.91,43.92,69850.0,34.7017,34.7175,34.7017,34.7096,69850.0
2017-10-24 11:10:00,43.92,43.93,43.91,43.93,63701.0,34.7096,34.7175,34.7017,34.7175,63701.0
2017-10-24 11:20:00,43.93,43.94,43.92,43.93,74154.0,34.7175,34.7254,34.7096,34.7175,74154.0
2017-10-24 11:30:00,43.93,43.94,43.92,43.93,51969.0,34.7175,34.7254,34.7096,34.7175,51969.0
2017-10-24 11:40:00,43.92,43.97,43.92,43.96,62375.0,34.7096,34.7491,34.7096,34.7412,62375.0
2017-10-24 11:50:00,43.96,43.96,43.95,43.95,65406.0,34.7412,34.7412,34.7333,34.7333,65406.0
2017-10-24 12:00:00,43.95,43.96,43.94,43.95,67647.0,34.7333,34.7412,34.7254,34.7333,67647.0
2017-10-24 12:10:00,43.95,43.95,43.94,43.95,75116.0,34.7333,34.7333,34.7254,34.7333,75116.0
2017-10-24 12:20:00,43.95,43.95,43.94,43.95,73567.0,34.7333,34.7333,34.7254,34.7333,73567.0
2017-10-24 12:30:00,43.95,43.95,43.94,43.95,105134.0,34.7333,34.7333,34.7254,34.7333,105134.0
2017-10-24 12:40:00,43.94,43.96,43.94,43.96,63190.0,34.7254,34.7412,34.7254,34.7412,63190.0
2017-10-24 12:50:00,43.96,43.96,43.95,43.95,50241.0,34.7412,34.7412,34.7333,34.7333,50241.0
2017-10-24 13:00:00,43.96,43.96,43.93,43.94,72320.0,34.7412,34.7412,34.7175,34.7254,72320.0
2017-10-24 13:10:00,43.93,43.95,43.93,43.95,59013.0,34.7175,34.7333,34.7175,34.7333,59013.0
2017-10-24 13:20:00,43.95,43.96,43.94,43.95,40618.0,34.7333,34.7412,34.7254,34.7333,40618.0
2017-10-24 13:30:00,43.96,43.98,43.95,43.98,111467.0,34.7412,34.757,34.7333,34.757,111467.0
2017-10-24 13:40:00,43.98,43.98,43.97,43.98,140341.0,34.757,34.757,34.7491,34.757,140341.0
2017-10-24 13:50:00,43.97,43.98,43.95,43.96,80926.0,34.7491,34.757,34.7333,34.7412,80926.0
2017-10-24 14:00:00,43.96,43.96,43.94,43.96,99234.0,34.7412,34.7412,34.7254,34.7412,99234.0
2017-10-24 14:10:00,43.95,43.96,43.95,43.96,150755.0,34.7333,34.7412,34.7333,34.7412,150755.0
2017-10-24 14:20:00,43.96,43.97,43.95,43.97,166750.0,34.7412,34.7491,34.7333,34.7491,166750.0
2017-10-24 14:30:00,43.97,43.97,43.96,43.96,131901.0,34.7491,34.7491,34.7412,34.7412,131901.0
2017-10-24 14:40:00,43.96,43.98,43.95,43.98,238621.0,34.7412,34.757,34.7333,34.757,238621.0
2017-10-24 14:50:00,43.98,44.0,43.97,44.0,112266.0,34.757,34.7729,34.7491,34.7729,112266.0
2017-10-24 15:00:00,44.0,44.02,43.94,43.98,412038.0,34.7729,34.7887,34.7254,34.757,412038.0
2017-10-24 15:10:00,43.97,43.98,43.95,43.97,163642.0,34.7491,34.757,34.7333,34.7491,163642.0
2017-10-24 15:20:00,43.96,43.97,43.94,43.95,181466.0,34.7412,34.7491,34.7254,34.7333,181466.0
2017-10-24 15:30:00,43.95,43.97,43.94,43.96,146704.0,34.7333,34.7491,34.7254,34.7412,146704.0
2017-10-24 15:40:00,43.96,43.96,43.94,43.94,257654.0,34.7412,34.7412,34.7254,34.7254,257654.0
2017-10-24 15:50:00,43.94,43.95,43.91,43.93,659342.0,34.7254,34.7333,34.7017,34.7175,659342.0
2017-10-25 09:30:00,43.95,43.96,43.93,43.94,238546.0,34.7333,34.7412,34.7175,34.7254,238546.0
2017-10-25 09:40:00,43.95,43.96,43.94,43.96,38950.0,34.7333,34.7412,34.7254,34.7412,38950.0
2017-10-25 09:50:00,43.96,43.96,43.92,43.92,57126.0,34.7412,34.7412,34.7096,34.7096,57126.0
2017-10-25 10:00:00,43.92,43.93,43.87,43.88,680827.0,34.7096,34.7175,34.6701,34.678,680827.0
2017-10-25 10:10:00,43.88,43.91,43.86,43.88,140683.0,34.678,34.7017,34.6622,34.678,140683.0
2017-10-25 10:20:00,43.88,43.88,43.86,43.87,108579.0,34.678,34.678,34.6622,34.6701,108579.0
2017-10-25 10:30:00,43.88,43.88,43.83,43.84,101387.0,34.678,34.678,34.6385,34.6464,101387.0
2017-10-25 10:40:00,43.84,43.85,43.78,43.8,141194.0,34.6464,34.6543,34.599,34.6148,141194.0
2017-10-25 10:50:00,43.8,43.81,43.78,43.79,67748.0,34.6148,34.6227,34.599,34.6069,67748.0
2017-10-25 11:00:00,43.78,43.78,43.69,43.7,448151.0,34.599,34.599,34.5279,34.5358,448151.0
2017-10-25 11:10:00,43.7,43.74,43.69,43.71,244838.0,34.5358,34.5674,34.5279,34.5437,244838.0
2017-10-25 11:20:00,43.7,43.73,43.7,43.72,161432.0,34.5358,34.5595,34.5358,34.5516,161432.0
2017-10-25 11:30:00,43.72,43.75,43.71,43.75,78281.0,34.5516,34.5753,34.5437,34.5753,78281.0
2017-10-25 11:40:00,43.74,43.75,43.71,43.72,65675.0,34.5674,34.5753,34.5437,34.5516,65675.0
2017-10-25 11:50:00,43.72,43.73,43.67,43.7,86547.0,34.5516,34.5595,34.5121,34.5358,86547.0
2017-10-25 12:00:00,43.7,43.71,43.66,43.7,167110.0,34.5358,34.5437,34.5042,34.5358,167110.0
2017-10-25 12:10:00,43.7,43.7,43.62,43.63,113655.0,34.5358,34.5358,34.4725,34.4804,113655.0
2017-10-25 12:20:00,43.64,43.65,43.6,43.64,78548.0,34.4883,34.4962,34.4567,34.4883,78548.0
2017-10-25 12:30:00,43.63,43.64,43.6,43.61,184839.0,34.4804,34.4883,34.4567,34.4646,184839.0
2017-10-25 12:40:00,43.62,43.66,43.61,43.65,93845.0,34.4725,34.5042,34.4646,34.4962,93845.0
2017-10-25 12:50:00,43.64,43.69,43.64,43.68,77113.0,34.4883,34.5279,34.4883,34.52,77113.0
2017-10-25 13:00:00,43.68,43.71,43.67,43.7,49863.0,34.52,34.5437,34.5121,34.5358,49863.0
2017-10-25 13:10:00,43.69,43.72,43.69,43.71,47882.0,34.5279,34.5516,34.5279,34.5437,47882.0
2017-10-25 13:20:00,43.71,43.72,43.69,43.71,55952.0,34.5437,34.5516,34.5279,34.5437,55952.0
2017-10-25 13:30:00,43.7,43.72,43.69,43.71,164485.0,34.5358,34.5516,34.5279,34.5437,164485.0
2017-10-25 13:40:00,43.71,43.73,43.7,43.73,97112.0,34.5437,34.5595,34.5358,34.5595,97112.0
2017-10-25 13:50:00,43.73,43.74,43.72,43.74,46511.0,34.5595,34.5674,34.5516,34.5674,46511.0
2017-10-25 14:00:00,43.74,43.76,43.73,43.75,108927.0,34.5674,34.5832,34.5595,34.5753,108927.0
2017-10-25 14:10:00,43.76,43.76,43.72,43.75,99771.0,34.5832,34.5832,34.5516,34.5753,99771.0
2017-10-25 14:20:00,43.75,43.78,43.74,43.77,274034.0,34.5753,34.599,34.5674,34.5911,274034.0
2017-10-25 14:30:00,43.77,43.77,43.74,43.74,75075.0,34.5911,34.5911,34.5674,34.5674,75075.0
2017-10-25 14:40:00,43.74,43.75,43.72,43.73,184821.0,34.5674,34.5753,34.5516,34.5595,184821.0
2017-10-25 14:50:00,43.73,43.74,43.72,43.74,113206.0,34.5595,34.5674,34.5516,34.5674,113206.0
2017-10-25 15:00:00,43.74,43.75,43.73,43.75,200757.0,34.5674,34.5753,34.5595,34.5753,200757.0
2017-10-25 15:10:00,43.75,43.77,43.74,43.76,221673.0,34.5753,34.5911,34.5674,34.5832,221673.0
2017-10-25 15:20:00,43.76,43.78,43.75,43.78,220457.0,34.5832,34.599,34.5753,34.599,220457.0
2017-10-25 15:30:00,43.78,43.78,43.76,43.77,185632.0,34.599,34.599,34.5832,34.5911,185632.0
2017-10-25 15:40:00,43.76,43.77,43.73,43.73,191463.0,34.5832,34.5911,34.5595,34.5595,191463.0
2017-10-25 15:50:00,43.73,43.76,43.73,43.76,259304.0,34.5595,34.5832,34.5595,34.5832,259304.0
2017-10-26 09:30:00,43.85,43.86,43.78,43.79,394916.0,34.6543,34.6622,34.599,34.6069,394916.0
2017-10-26 09:40:00,43.78,43.83,43.78,43.82,188322.0,34.599,34.6385,34.599,34.6306,188322.0
2017-10-26 09:50:00,43.82,43.84,43.81,43.83,65633.0,34.6306,34.6464,34.6227,34.6385,65633.0
2017-10-26 10:00:00,43.82,43.82,43.78,43.79,162725.0,34.6306,34.6306,34.599,34.6069,162725.0
2017-10-26 10:10:00,43.79,43.79,43.77,43.77,54527.0,34.6069,34.6069,34.5911,34.5911,54527.0
2017-10-26 10:20:00,43.78,43.82,43.77,43.82,61605.0,34.599,34.6306,34.5911,34.6306,61605.0
2017-10-26 10:30:00,43.82,43.85,43.8,43.85,147388.0,34.6306,34.6543,34.6148,34.6543,147388.0
2017-10-26 10:40:00,43.85,43.88,43.84,43.85,81097.0,34.6543,34.678,34.6464,34.6543,81097.0
2017-10-26 10:50:00,43.86,43.86,43.81,43.81,74683.0,34.6622,34.6622,34.6227,34.6227,74683.0
2017-10-26 11:00:00,43.82,43.84,43.79,43.8,85695.0,34.6306,34.6464,34.6069,34.6148,85695.0
2017-10-26 11:10:00,43.79,43.81,43.77,43.8,171987.0,34.6069,34.6227,34.5911,34.6148,171987.0
2017-10-26 11:20:00,43.8,43.84,43.79,43.84,61054.0,34.6148,34.6464,34.6069,34.6464,61054.0
2017-10-26 11:30:00,43.83,43.85,43.82,43.82,182132.0,34.6385,34.6543,34.6306,34.6306,182132.0
2017-10-26 11:40:00,43.82,43.85,43.81,43.85,92837.0,34.6306,34.6543,34.6227,34.6543,92837.0
2017-10-26 11:50:00,43.84,43.87,43.84,43.87,93572.0,34.6464,34.6701,34.6464,34.6701,93572.0
2017-10-26 12:00:00,43.86,43.87,43.84,43.87,62502.0,34.6622,34.6701,34.6464,34.6701,62502.0
2017-10-26 12:10:00,43.86,43.87,43.85,43.86,49417.0,34.6622,34.6701,34.6543,34.6622,49417.0
2017-10-26 12:20:00,43.87,43.88,43.86,43.88,54725.0,34.6701,34.678,34.6622,34.678,54725.0
2017-10-26 12:30:00,43.88,43.88,43.83,43.84,144435.0,34.678,34.678,34.6385,34.6464,144435.0
2017-10-26 12:40:00,43.84,43.85,43.83,43.84,72413.0,34.6464,34.6543,34.6385,34.6464,72413.0
2017-10-26 12:50:00,43.85,43.86,43.85,43.85,54660.0,34.6543,34.6622,34.6543,34.6543,54660.0
2017-10-26 13:00:00,43.85,43.85,43.83,43.84,58773.0,34.6543,34.6543,34.6385,34.6464,58773.0
2017-10-26 13:10:00,43.84,43.86,43.84,43.86,50799.0,34.6464,34.6622,34.6464,34.6622,50799.0
2017-10-26 13:20:00,43.86,43.86,43.84,43.84,222677.0,34.6622,34.6622,34.6464,34.6464,222677.0
2017-10-26 13:30:00,43.84,43.84,43.82,43.83,185483.0,34.6464,34.6464,34.6306,34.6385,185483.0
2017-10-26 13:40:00,43.83,43.83,43.8,43.82,31075.0,34.6385,34.6385,34.6148,34.6306,31075.0
2017-10-26 13:50:00,43.82,43.83,43.8,43.82,79250.0,34.6306,34.6385,34.6148,34.6306,79250.0
2017-10-26 14:00:00,43.82,43.83,43.81,43.82,74089.0,34.6306,34.6385,34.6227,34.6306,74089.0
2017-10-26 14:10:00,43.82,43.82,43.81,43.82,171191.0,34.6306,34.6306,34.6227,34.6306,171191.0
2017-10-26 14:20:00,43.81,43.83,43.81,43.82,96643.0,34.6227,34.6385,34.6227,34.6306,96643.0
2017-10-26 14:30:00,43.83,43.84,43.81,43.81,112085.0,34.6385,34.6464,34.6227,34.6227,112085.0
2017-10-26 14:40:00,43.82,43.82,43.81,43.82,56970.0,34.6306,34.6306,34.6227,34.6306,56970.0
2017-10-26 14:50:00,43.82,43.82,43.78,43.78,242539.0,34.6306,34.6306,34.599,34.599,242539.0
2017-10-26 15:00:00,43.79,43.79,43.76,43.77,153736.0,34.6069,34.6069,34.5832,34.5911,153736.0
2017-10-26 15:10:00,43.77,43.78,43.76,43.77,109442.0,34.5911,34.599,34.5832,34.5911,109442.0
2017-10-26 15:20:00,43.77,43.77,43.76,43.77,50075.0,34.5911,34.5911,34.5832,34.5911,50075.0
2017-10-26 15:30:00,43.77,43.77,43.75,43.76,90165.0,34.5911,34.5911,34.5753,34.5832,90165.0
2017-10-26 15:40:00,43.76,43.77,43.75,43.76,220356.0,34.5832,34.5911,34.5753,34.5832,220356.0
2017-10-26 15:50:00,43.75,43.77,43.72,43.72,729499.0,34.5753,34.5911,34.5516,34.5516,729499.0
2017-10-27 09:30:00,43.73,43.73,43.65,43.66,246087.0,34.5595,34.5595,34.4962,34.5042,246087.0
2017-10-27 09:40:00,43.66,43.68,43.64,43.66,51846.0,34.5042,34.52,34.4883,34.5042,51846.0
2017-10-27 09:50:00,43.66,43.7,43.65,43.69,61423.0,34.5042,34.5358,34.4962,34.5279,61423.0
2017-10-27 10:00:00,43.69,43.82,43.67,43.8,500205.0,34.5279,34.6306,34.5121,34.6148,500205.0
2017-10-27 10:10:00,43.8,43.81,43.77,43.78,113378.0,34.6148,34.6227,34.5911,34.599,113378.0
2017-10-27 10:20:00,43.77,43.78,43.74,43.75,138837.0,34.5911,34.599,34.5674,34.5753,138837.0
2017-10-27 10:30:00,43.75,43.8,43.75,43.79,120996.0,34.5753,34.6148,34.5753,34.6069,120996.0
2017-10-27 10:40:00,43.79,43.82,43.78,43.82,231821.0,34.6069,34.6306,34.599,34.6306,231821.0
2017-10-27 10:50:00,43.81,43.81,43.76,43.76,74541.0,34.6227,34.6227,34.5832,34.5832,74541.0
2017-10-27 11:00:00,43.76,43.79,43.75,43.78,81798.0,34.5832,34.6069,34.5753,34.599,81798.0
2017-10-27 11:10:00,43.78,43.8,43.78,43.79,79676.0,34.599,34.6148,34.599,34.6069,79676.0
2017-10-27 11:20:00,43.79,43.82,43.78,43.82,62731.0,34.6069,34.6306,34.599,34.6306,62731.0
2017-10-27 11:30:00,43.81,43.82,43.78,43.81,77141.0,34.6227,34.6306,34.599,34.6227,77141.0
2017-10-27 11:40:00,43.81,43.82,43.79,43.8,85048.0,34.6227,34.6306,34.6069,34.6148,85048.0
2017-10-27 11:50:00,43.81,43.81,43.79,43.8,60875.0,34.6227,34.6227,34.6069,34.6148,60875.0
2017-10-27 12:00:00,43.8,43.82,43.79,43.81,196998.0,34.6148,34.6306,34.6069,34.6227,196998.0
2017-10-27 12:10:00,43.8,43.82,43.79,43.8,85253.0,34.6148,34.6306,34.6069,34.6148,85253.0
2017-10-27 12:20:00,43.8,43.81,43.79,43.81,92169.0,34.6148,34.6227,34.6069,34.6227,92169.0
2017-10-27 12:30:00,43.8,43.81,43.79,43.8,137712.0,34.6148,34.6227,34.6069,34.6148,137712.0
2017-10-27 12:40:00,43.81,43.82,43.8,43.82,346905.0,34.6227,34.6306,34.6148,34.6306,346905.0
2017-10-27 12:50:00,43.82,43.82,43.8,43.81,41441.0,34.6306,34.6306,34.6148,34.6227,41441.0
2017-10-27 13:00:00,43.81,43.82,43.8,43.8,54715.0,34.6227,34.6306,34.6148,34.6148,54715.0
2017-10-27 13:10:00,43.8,43.81,43.79,43.8,51746.0,34.6148,34.6227,34.6069,34.6148,51746.0
2017-10-27 13:20:00,43.8,43.81,43.79,43.79,335096.0,34.6148,34.6227,34.6069,34.6069,335096.0
2017-10-27 13:30:00,43.79,43.81,43.79,43.81,49061.0,34.6069,34.6227,34.6069,34.6227,49061.0
2017-10-27 13:40:00,43.81,43.81,43.79,43.8,255433.0,34.6227,34.6227,34.6069,34.6148,255433.0
2017-10-27 13:50:00,43.8,43.82,43.8,43.81,43692.0,34.6148,34.6306,34.6148,34.6227,43692.0
2017-10-27 14:00:00,43.81,43.83,43.8,43.83,96637.0,34.6227,34.6385,34.6148,34.6385,96637.0
2017-10-27 14:10:00,43.83,43.86,43.82,43.86,137418.0,34.6385,34.6622,34.6306,34.6622,137418.0
2017-10-27 14:20:00,43.85,43.86,43.83,43.84,112202.0,34.6543,34.6622,34.6385,34.6464,112202.0
2017-10-27 14:30:00,43.84,43.84,43.82,43.83,65847.0,34.6464,34.6464,34.6306,34.6385,65847.0
2017-10-27 14:40:00,43.83,43.84,43.82,43.84,172980.0,34.6385,34.6464,34.6306,34.6464,172980.0
2017-10-27 14:50:00,43.84,43.85,43.83,43.85,132929.0,34.6464,34.6543,34.6385,34.6543,132929.0
2017-10-27 15:00:00,43.84,43.85,43.84,43.85,112166.0,34.6464,34.6543,34.6464,34.6543,112166.0
2017-10-27 15:10:00,43.85,43.87,43.84,43.87,63181.0,34.6543,34.6701,34.6464,34.6701,63181.0
2017-10-27 15:20:00,43.86,43.89,43.86,43.88,130247.0,34.6622,34.6859,34.6622,34.678,130247.0
2017-10-27 15:30:00,43.88,43.89,43.87,43.87,67192.0,34.678,34.6859,34.6701,34.6701,67192.0
2017-10-27 15:40:00,43.88,43.89,43.86,43.88,222381.0,34.678,34.6859,34.6622,34.678,222381.0
2017-10-27 15:50:00,43.88,43.89,43.85,43.87,446607.0,34.678,34.6859,34.6543,34.6701,446607.0
2017-10-30 09:30:00,43.9,43.95,43.88,43.93,1421108.0,34.6938,34.7333,34.678,34.7175,1421108.0
2017-10-30 09:40:00,43.94,43.94,43.91,43.92,60931.0,34.7254,34.7254,34.7017,34.7096,60931.0
2017-10-30 09:50:00,43.91,43.94,43.91,43.93,75392.0,34.7017,34.7254,34.7017,34.7175,75392.0
2017-10-30 10:00:00,43.94,43.95,43.92,43.93,192336.0,34.7254,34.7333,34.7096,34.7175,192336.0
2017-10-30 10:10:00,43.93,43.95,43.92,43.95,140162.0,34.7175,34.7333,34.7096,34.7333,140162.0
2017-10-30 10:20:00,43.95,43.95,43.92,43.93,90004.0,34.7333,34.7333,34.7096,34.7175,90004.0
2017-10-30 10:30:00,43.92,43.95,43.92,43.93,420504.0,34.7096,34.7333,34.7096,34.7175,420504.0
2017-10-30 10:40:00,43.94,43.94,43.92,43.94,164875.0,34.7254,34.7254,34.7096,34.7254,164875.0
2017-10-30 10:50:00,43.94,43.94,43.92,43.94,99931.0,34.7254,34.7254,34.7096,34.7254,99931.0
2017-10-30 11:00:00,43.94,43.95,43.92,43.94,98210.0,34.7254,34.7333,34.7096,34.7254,98210.0
2017-10-30 11:10:00,43.93,43.96,43.93,43.95,248446.0,34.7175,34.7412,34.7175,34.7333,248446.0
2017-10-30 11:20:00,43.95,43.96,43.93,43.94,188106.0,34.7333,34.7412,34.7175,34.7254,188106.0
2017-10-30 11:30:00,43.94,43.94,43.91,43.92,193716.0,34.7254,34.7254,34.7017,34.7096,193716.0
2017-10-30 11:40:00,43.91,43.94,43.9,43.94,158435.0,34.7017,34.7254,34.6938,34.7254,158435.0
2017-10-30 11:50:00,43.93,43.96,43.93,43.96,60724.0,34.7175,34.7412,34.7175,34.7412,60724.0
2017-10-30 12:00:00,43.95,43.96,43.92,43.93,142560.0,34.7333,34.7412,34.7096,34.7175,142560.0
2017-10-30 12:10:00,43.92,43.93,43.91,43.92,60599.0,34.7096,34.7175,34.7017,34.7096,60599.0
2017-10-30 12:20:00,43.92,43.96,43.91,43.95,137916.0,34.7096,34.7412,34.7017,34.7333,137916.0
2017-10-30 12:30:00,43.95,43.98,43.94,43.98,135210.0,34.7333,34.757,34.7254,34.757,135210.0
2017-10-30 12:40:00,43.98,43.98,43.95,43.96,56927.0,34.757,34.757,34.7333,34.7412,56927.0
2017-10-30 12:50:00,43.96,43.97,43.95,43.97,43363.0,34.7412,34.7491,34.7333,34.7491,43363.0
2017-10-30 13:00:00,43.97,43.98,43.96,43.97,139315.0,34.7491,34.757,34.7412,34.7491,139315.0
2017-10-30 13:10:00,43.97,43.97,43.96,43.96,44471.0,34.7491,34.7491,34.7412,34.7412,44471.0
2017-10-30 13:20:00,43.97,43.97,43.95,43.96,111643.0,34.7491,34.7491,34.7333,34.7412,111643.0
2017-10-30 13:30:00,43.96,43.96,43.95,43.96,24069.0,34.7412,34.7412,34.7333,34.7412,24069.0
2017-10-30 13:40:00,43.96,43.97,43.95,43.97,77380.0,34.7412,34.7491,34.7333,34.7491,77380.0
2017-10-30 13:50:00,43.96,43.97,43.93,43.93,108705.0,34.7412,34.7491,34.7175,34.7175,108705.0
2017-10-30 14:00:00,43.94,43.96,43.93,43.95,109811.0,34.7254,34.7412,34.7175,34.7333,109811.0
2017-10-30 14:10:00,43.94,43.97,43.94,43.96,84269.0,34.7254,34.7491,34.7254,34.7412,84269.0
2017-10-30 14:20:00,43.96,43.96,43.94,43.96,120872.0,34.7412,34.7412,34.7254,34.7412,120872.0
2017-10-30 14:30:00,43.95,43.97,43.94,43.96,121722.0,34.7333,34.7491,34.7254,34.7412,121722.0
2017-10-30 14:40:00,43.96,43.97,43.95,43.97,76252.0,34.7412,34.7491,34.7333,34.7491,76252.0
2017-10-30 14:50:00,43.96,43.97,43.95,43.97,177200.0,34.7412,34.7491,34.7333,34.7491,177200.0
2017-10-30 15:00:00,43.97,43.97,43.95,43.97,275872.0,34.7491,34.7491,34.7333,34.7491,275872.0
2017-10-30 15:10:00,43.96,43.97,43.94,43.95,152324.0,34.7412,34.7491,34.7254,34.7333,152324.0
2017-10-30 15:20:00,43.95,43.95,43.93,43.94,68262.0,34.7333,34.7333,34.7175,34.7254,68262.0
2017-10-30 15:30:00,43.95,43.97,43.94,43.97,107074.0,34.7333,34.7491,34.7254,34.7491,107074.0
2017-10-30 15:40:00,43.97,43.98,43.96,43.98,66612.0,34.7491,34.757,34.7412,34.757,66612.0
2017-10-30 15:50:00,43.98,43.99,43.97,43.98,422873.0,34.757,34.7649,34.7491,34.757,422873.0
2017-10-31 09:30:00,44.12,44.12,44.07,44.09,1596002.0,34.8677,34.8677,34.8282,34.844,1596002.0
2017-10-31 09:40:00,44.08,44.1,44.07,44.09,146439.0,34.8361,34.8519,34.8282,34.844,146439.0
2017-10-31 09:50:00,44.09,44.1,44.07,44.08,114441.0,34.844,34.8519,34.8282,34.8361,114441.0
2017-10-31 10:00:00,44.08,44.09,44.05,44.07,208733.0,34.8361,34.844,34.8124,34.8282,208733.0
2017-10-31 10:10:00,44.07,44.08,44.05,44.08,128872.0,34.8282,34.8361,34.8124,34.8361,128872.0
2017-10-31 10:20:00,44.07,44.1,44.07,44.08,79416.0,34.8282,34.8519,34.8282,34.8361,79416.0
2017-10-31 10:30:00,44.09,44.1,44.08,44.09,93511.0,34.844,34.8519,34.8361,34.844,93511.0
2017-10-31 10:40:00,44.1,44.11,44.09,44.1,37923.0,34.8519,34.8598,34.844,34.8519,37923.0
2017-10-31 10:50:00,44.1,44.11,44.1,44.1,58218.0,34.8519,34.8598,34.8519,34.8519,58218.0
2017-10-31 11:00:00,44.1,44.11,44.09,44.09,154983.0,34.8519,34.8598,34.844,34.844,154983.0
2017-10-31 11:10:00,44.09,44.12,44.09,44.12,70133.0,34.844,34.8677,34.844,34.8677,70133.0
2017-10-31 11:20:00,44.11,44.14,44.11,44.14,233186.0,34.8598,34.8835,34.8598,34.8835,233186.0
2017-10-31 11:30:00,44.14,44.16,44.13,44.15,84540.0,34.8835,34.8993,34.8756,34.8914,84540.0
2017-10-31 11:40:00,44.15,44.15,44.13,44.15,163403.0,34.8914,34.8914,34.8756,34.8914,163403.0
2017-10-31 11:50:00,44.15,44.16,44.14,44.14,142949.0,34.8914,34.8993,34.8835,34.8835,142949.0
2017-10-31 12:00:00,44.15,44.17,44.14,44.16,113176.0,34.8914,34.9072,34.8835,34.8993,113176.0
2017-10-31 12:10:00,44.15,44.17,44.14,44.16,70107.0,34.8914,34.9072,34.8835,34.8993,70107.0
2017-10-31 12:20:00,44.16,44.18,44.15,44.16,96417.0,34.8993,34.9151,34.8914,34.8993,96417.0
2017-10-31 12:30:00,44.16,44.19,44.16,44.19,134758.0,34.8993,34.923,34.8993,34.923,134758.0
2017-10-31 12:40:00,44.2,44.2,44.18,44.2,175512.0,34.9309,34.9309,34.9151,34.9309,175512.0
2017-10-31 12:50:00,44.2,44.21,44.2,44.21,51674.0,34.9309,34.9388,34.9309,34.9388,51674.0
2017-10-31 13:00:00,44.2,44.21,44.19,44.2,92157.0,34.9309,34.9388,34.923,34.9309,92157.0
2017-10-31 13:10:00,44.2,44.2,44.17,44.17,45767.0,34.9309,34.9309,34.9072,34.9072,45767.0
2017-10-31 13:20:00,44.18,44.18,44.17,44.18,127270.0,34.9151,34.9151,34.9072,34.9151,127270.0
2017-10-31 13:30:00,44.18,44.2,44.17,44.19,107648.0,34.9151,34.9309,34.9072,34.923,107648.0
2017-10-31 13:40:00,44.19,44.2,44.17,44.18,36615.0,34.923,34.9309,34.9072,34.9151,36615.0
2017-10-31 13:50:00,44.18,44.2,44.17,44.2,40189.0,34.9151,34.9309,34.9072,34.9309,40189.0
2017-10-31 14:00:00,44.2,44.21,44.19,44.21,315635.0,34.9309,34.9388,34.923,34.9388,315635.0
2017-10-31 14:10:00,44.21,44.21,44.19,44.21,79694.0,34.9388,34.9388,34.923,34.9388,79694.0
2017-10-31 14:20:00,44.21,44.21,44.2,44.21,76347.0,34.9388,34.9388,34.9309,34.9388,76347.0
2017-10-31 14:30:00,44.21,44.21,44.2,44.2,137428.0,34.9388,34.9388,34.9309,34.9309,137428.0
2017-10-31 14:40:00,44.21,44.21,44.2,44.21,103728.0,34.9388,34.9388,34.9309,34.9388,103728.0
2017-10-31 14:50:00,44.21,44.21,44.2,44.2,150183.0,34.9388,34.9388,34.9309,34.9309,150183.0
2017-10-31 15:00:00,44.21,44.21,44.2,44.21,329153.0,34.9388,34.9388,34.9309,34.9388,329153.0
2017-10-31 15:10:00,44.2,44.21,44.19,44.2,152074.0,34.9309,34.9388,34.923,34.9309,152074.0
2017-10-31 15:20:00,44.2,44.22,44.2,44.21,260362.0,34.9309,34.9467,34.9309,34.9388,260362.0
2017-10-31 15:30:00,44.21,44.21,44.19,44.2,118222.0,34.9388,34.9388,34.923,34.9309,118222.0
2017-10-31 15:40:00,44.2,44.2,44.17,44.18,175748.0,34.9309,34.9309,34.9072,34.9151,175748.0
2017-10-31 15:50:00,44.18,44.18,44.16,44.18,703222.0,34.9151,34.9151,34.8993,34.9151,703222.0
2017-11-01 09:30:00,44.4,44.41,44.37,44.4,199223.0,35.089,35.0969,35.0653,35.089,199223.0
2017-11-01 09:40:00,44.4,44.41,44.39,44.4,60034.0,35.089,35.0969,35.0811,35.089,60034.0
2017-11-01 09:50:00,44.41,44.43,44.4,44.43,57176.0,35.0969,35.1127,35.089,35.1127,57176.0
2017-11-01 10:00:00,44.43,44.47,44.42,44.46,256831.0,35.1127,35.1443,35.1048,35.1364,256831.0
2017-11-01 10:10:00,44.46,44.48,44.44,44.45,59882.0,35.1364,35.1522,35.1206,35.1285,59882.0
2017-11-01 10:20:00,44.45,44.47,44.45,44.46,73478.0,35.1285,35.1443,35.1285,35.1364,73478.0
2017-11-01 10:30:00,44.45,44.46,44.41,44.42,94171.0,35.1285,35.1364,35.0969,35.1048,94171.0
2017-11-01 10:40:00,44.43,44.44,44.42,44.43,123253.0,35.1127,35.1206,35.1048,35.1127,123253.0
2017-11-01 10:50:00,44.43,44.45,44.41,44.42,180827.0,35.1127,35.1285,35.0969,35.1048,180827.0
2017-11-01 11:00:00,44.42,44.44,44.4,44.41,73440.0,35.1048,35.1206,35.089,35.0969,73440.0
2017-11-01 11:10:00,44.41,44.42,44.4,44.41,59435.0,35.0969,35.1048,35.089,35.0969,59435.0
2017-11-01 11:20:00,44.41,44.41,44.39,44.39,109051.0,35.0969,35.0969,35.0811,35.0811,109051.0
2017-11-01 11:30:00,44.4,44.4,44.35,44.38,77131.0,35.089,35.089,35.0495,35.0732,77131.0
2017-11-01 11:40:00,44.38,44.38,44.36,44.38,84165.0,35.0732,35.0732,35.0574,35.0732,84165.0
2017-11-01 11:50:00,44.38,44.38,44.33,44.34,112244.0,35.0732,35.0732,35.0336,35.0416,112244.0
2017-11-01 12:00:00,44.34,44.35,44.34,44.35,100108.0,35.0416,35.0495,35.0416,35.0495,100108.0
2017-11-01 12:10:00,44.34,44.36,44.33,44.34,90591.0,35.0416,35.0574,35.0336,35.0416,90591.0
2017-11-01 12:20:00,44.34,44.36,44.34,44.36,83537.0,35.0416,35.0574,35.0416,35.0574,83537.0
2017-11-01 12:30:00,44.35,44.36,44.33,44.34,81625.0,35.0495,35.0574,35.0336,35.0416,81625.0
2017-11-01 12:40:00,44.34,44.34,44.31,44.33,113444.0,35.0416,35.0416,35.0178,35.0336,113444.0
2017-11-01 12:50:00,44.33,44.34,44.33,44.34,38059.0,35.0336,35.0416,35.0336,35.0416,38059.0
2017-11-01 13:00:00,44.34,44.34,44.3,44.3,70865.0,35.0416,35.0416,35.0099,35.0099,70865.0
2017-11-01 13:10:00,44.3,44.32,44.3,44.31,35380.0,35.0099,35.0257,35.0099,35.0178,35380.0
2017-11-01 13:20:00,44.3,44.35,44.3,44.34,58343.0,35.0099,35.0495,35.0099,35.0416,58343.0
2017-11-01 13:30:00,44.33,44.35,44.32,44.33,121959.0,35.0336,35.0495,35.0257,35.0336,121959.0
2017-11-01 13:40:00,44.33,44.35,44.32,44.32,101885.0,35.0336,35.0495,35.0257,35.0257,101885.0
2017-11-01 13:50:00,44.33,44.35,44.31,44.32,213143.0,35.0336,35.0495,35.0178,35.0257,213143.0
2017-11-01 14:00:00,44.34,44.39,44.31,44.33,155119.0,35.0416,35.0811,35.0178,35.0336,155119.0
2017-11-01 14:10:00,44.33,44.35,44.3,44.33,108515.0,35.0336,35.0495,35.0099,35.0336,108515.0
2017-11-01 14:20:00,44.33,44.34,44.29,44.29,97309.0,35.0336,35.0416,35.002,35.002,97309.0
2017-11-01 14:30:00,44.3,44.33,44.29,44.33,91396.0,35.0099,35.0336,35.002,35.0336,91396.0
2017-11-01 14:40:00,44.33,44.34,44.32,44.34,63213.0,35.0336,35.0416,35.0257,35.0416,63213.0
2017-11-01 14:50:00,44.34,44.35,44.31,44.32,99934.0,35.0416,35.0495,35.0178,35.0257,99934.0
2017-11-01 15:00:00,44.31,44.33,44.3,44.33,157831.0,35.0178,35.0336,35.0099,35.0336,157831.0
2017-11-01 15:10:00,44.32,44.34,44.32,44.34,162848.0,35.0257,35.0416,35.0257,35.0416,162848.0
2017-11-01 15:20:00,44.34,44.34,44.33,44.34,94493.0,35.0416,35.0416,35.0336,35.0416,94493.0
2017-11-01 15:30:00,44.34,44.35,44.32,44.34,314089.0,35.0416,35.0495,35.0257,35.0416,314089.0
2017-11-01 15:40:00,44.34,44.34,44.3,44.3,315994.0,35.0416,35.0416,35.0099,35.0099,315994.0
2017-11-01 15:50:00,44.31,44.32,44.28,44.29,934817.0,35.0178,35.0257,34.9941,35.002,934817.0
2017-11-02 09:30:00,44.27,44.29,44.26,44.28,318558.0,34.9862,35.002,34.9783,34.9941,318558.0
2017-11-02 09:40:00,44.29,44.29,44.25,44.27,63751.0,35.002,35.002,34.9704,34.9862,63751.0
2017-11-02 09:50:00,44.27,44.28,44.26,44.28,120362.0,34.9862,34.9941,34.9783,34.9941,120362.0
2017-11-02 10:00:00,44.27,44.3,44.25,44.27,798721.0,34.9862,35.0099,34.9704,34.9862,798721.0
2017-11-02 10:10:00,44.27,44.3,44.24,44.26,236451.0,34.9862,35.0099,34.9625,34.9783,236451.0
2017-11-02 10:20:00,44.26,44.28,44.25,44.27,162930.0,34.9783,34.9941,34.9704,34.9862,162930.0
2017-11-02 10:30:00,44.27,44.29,44.27,44.28,131948.0,34.9862,35.002,34.9862,34.9941,131948.0
2017-11-02 10:40:00,44.28,44.31,44.27,44.3,183565.0,34.9941,35.0178,34.9862,35.0099,183565.0
2017-11-02 10:50:00,44.3,44.33,44.26,44.3,10502249.0,35.0099,35.0336,34.9783,35.0099,10502249.0
2017-11-02 11:00:00,44.3,44.33,44.3,44.32,1740916.0,35.0099,35.0336,35.0099,35.0257,1740916.0
2017-11-02 11:10:00,44.32,44.33,44.31,44.32,113521.0,35.0257,35.0336,35.0178,35.0257,113521.0
2017-11-02 11:20:00,44.32,44.33,44.27,44.28,247477.0,35.0257,35.0336,34.9862,34.9941,247477.0
2017-11-02 11:30:00,44.28,44.29,44.26,44.28,96274.0,34.9941,35.002,34.9783,34.9941,96274.0
2017-11-02 11:40:00,44.28,44.31,44.28,44.3,122061.0,34.9941,35.0178,34.9941,35.0099,122061.0
2017-11-02 11:50:00,44.3,44.32,44.3,44.31,167866.0,35.0099,35.0257,35.0099,35.0178,167866.0
2017-11-02 12:00:00,44.31,44.32,44.3,44.32,266526.0,35.0178,35.0257,35.0099,35.0257,266526.0
2017-11-02 12:10:00,44.32,44.33,44.3,44.32,199957.0,35.0257,35.0336,35.0099,35.0257,199957.0
2017-11-02 12:20:00,44.32,44.33,44.31,44.32,138414.0,35.0257,35.0336,35.0178,35.0257,138414.0
2017-11-02 12:30:00,44.31,44.32,44.3,44.3,81464.0,35.0178,35.0257,35.0099,35.0099,81464.0
2017-11-02 12:40:00,44.3,44.32,44.3,44.32,88717.0,35.0099,35.0257,35.0099,35.0257,88717.0
2017-11-02 12:50:00,44.32,44.33,44.31,44.32,96202.0,35.0257,35.0336,35.0178,35.0257,96202.0
2017-11-02 13:00:00,44.33,44.34,44.31,44.32,138646.0,35.0336,35.0416,35.0178,35.0257,138646.0
2017-11-02 13:10:00,44.32,44.33,44.31,44.32,76397.0,35.0257,35.0336,35.0178,35.0257,76397.0
2017-11-02 13:20:00,44.33,44.34,44.31,44.31,106084.0,35.0336,35.0416,35.0178,35.0178,106084.0
2017-11-02 13:30:00,44.32,44.32,44.31,44.32,57899.0,35.0257,35.0257,35.0178,35.0257,57899.0
2017-11-02 13:40:00,44.32,44.32,44.31,44.31,94684.0,35.0257,35.0257,35.0178,35.0178,94684.0
2017-11-02 13:50:00,44.31,44.32,44.3,44.32,94775.0,35.0178,35.0257,35.0099,35.0257,94775.0
2017-11-02 14:00:00,44.32,44.32,44.31,44.31,93411.0,35.0257,35.0257,35.0178,35.0178,93411.0
2017-11-02 14:10:00,44.31,44.33,44.31,44.32,1577408.0,35.0178,35.0336,35.0178,35.0257,1577408.0
2017-11-02 14:20:00,44.32,44.34,44.31,44.34,102247.0,35.0257,35.0416,35.0178,35.0416,102247.0
2017-11-02 14:30:00,44.34,44.34,44.33,44.34,682612.0,35.0416,35.0416,35.0336,35.0416,682612.0
2017-11-02 14:40:00,44.34,44.34,44.32,44.33,76715.0,35.0416,35.0416,35.0257,35.0336,76715.0
2017-11-02 14:50:00,44.33,44.34,44.32,44.33,426670.0,35.0336,35.0416,35.0257,35.0336,426670.0
2017-11-02 15:00:00,44.33,44.35,44.32,44.34,207012.0,35.0336,35.0495,35.0257,35.0416,207012.0
2017-11-02 15:10:00,44.34,44.35,44.33,44.34,177016.0,35.0416,35.0495,35.0336,35.0416,177016.0
2017-11-02 15:20:00,44.35,44.37,44.34,44.37,164077.0,35.0495,35.0653,35.0416,35.0653,164077.0
2017-11-02 15:30:00,44.36,44.39,44.36,44.37,239540.0,35.0574,35.0811,35.0574,35.0653,239540.0
2017-11-02 15:40:00,44.38,44.4,44.37,44.39,463375.0,35.0732,35.089,35.0653,35.0811,463375.0
2017-11-02 15:50:00,44.39,44.4,44.38,44.38,1016903.0,35.0811,35.089,35.0732,35.0732,1016903.0
2017-11-03 09:30:00,44.37,44.37,44.3,44.31,536981.0,35.0653,35.0653,35.0099,35.0178,536981.0
2017-11-03 09:40:00,44.32,44.33,44.29,44.31,243139.0,35.0257,35.0336,35.002,35.0178,243139.0
2017-11-03 09:50:00,44.3,44.33,44.3,44.33,90250.0,35.0099,35.0336,35.0099,35.0336,90250.0
2017-11-03 10:00:00,44.33,44.33,44.29,44.3,437135.0,35.0336,35.0336,35.002,35.0099,437135.0
2017-11-03 10:10:00,44.3,44.3,44.27,44.29,126314.0,35.0099,35.0099,34.9862,35.002,126314.0
2017-11-03 10:20:00,44.29,44.3,44.27,44.27,317421.0,35.002,35.0099,34.9862,34.9862,317421.0
2017-11-03 10:30:00,44.27,44.28,44.24,44.25,140624.0,34.9862,34.9941,34.9625,34.9704,140624.0
2017-11-03 10:40:00,44.25,44.26,44.2,44.21,238759.0,34.9704,34.9783,34.9309,34.9388,238759.0
2017-11-03 10:50:00,44.21,44.23,44.2,44.23,221674.0,34.9388,34.9546,34.9309,34.9546,221674.0
2017-11-03 11:00:00,44.23,44.25,44.22,44.23,105492.0,34.9546,34.9704,34.9467,34.9546,105492.0
2017-11-03 11:10:00,44.23,44.25,44.22,44.25,81936.0,34.9546,34.9704,34.9467,34.9704,81936.0
2017-11-03 11:20:00,44.25,44.27,44.24,44.25,639416.0,34.9704,34.9862,34.9625,34.9704,639416.0
2017-11-03 11:30:00,44.26,44.26,44.23,44.25,96240.0,34.9783,34.9783,34.9546,34.9704,96240.0
2017-11-03 11:40:00,44.25,44.26,44.24,44.26,56446.0,34.9704,34.9783,34.9625,34.9783,56446.0
2017-11-03 11:50:00,44.26,44.29,44.25,44.28,97144.0,34.9783,35.002,34.9704,34.9941,97144.0
2017-11-03 12:00:00,44.27,44.29,44.27,44.27,72690.0,34.9862,35.002,34.9862,34.9862,72690.0
2017-11-03 12:10:00,44.27,44.3,44.27,44.3,48545.0,34.9862,35.0099,34.9862,35.0099,48545.0
2017-11-03 12:20:00,44.3,44.31,44.28,44.3,131792.0,35.0099,35.0178,34.9941,35.0099,131792.0
2017-11-03 12:30:00,44.3,44.31,44.29,44.29,87809.0,35.0099,35.0178,35.002,35.002,87809.0
2017-11-03 12:40:00,44.29,44.3,44.29,44.3,59018.0,35.002,35.0099,35.002,35.0099,59018.0
2017-11-03 12:50:00,44.29,44.3,44.28,44.29,88134.0,35.002,35.0099,34.9941,35.002,88134.0
2017-11-03 13:00:00,44.29,44.32,44.28,44.32,26451.0,35.002,35.0257,34.9941,35.0257,26451.0
2017-11-03 13:10:00,44.31,44.32,44.31,44.32,61484.0,35.0178,35.0257,35.0178,35.0257,61484.0
2017-11-03 13:20:00,44.31,44.32,44.3,44.3,69383.0,35.0178,35.0257,35.0099,35.0099,69383.0
2017-11-03 13:30:00,44.31,44.32,44.3,44.32,99014.0,35.0178,35.0257,35.0099,35.0257,99014.0
2017-11-03 13:40:00,44.32,44.32,44.3,44.3,22935.0,35.0257,35.0257,35.0099,35.0099,22935.0
2017-11-03 13:50:00,44.3,44.31,44.3,44.3,81839.0,35.0099,35.0178,35.0099,35.0099,81839.0
2017-11-03 14:00:00,44.3,44.33,44.3,44.33,103247.0,35.0099,35.0336,35.0099,35.0336,103247.0
2017-11-03 14:10:00,44.33,44.33,44.31,44.32,53660.0,35.0336,35.0336,35.0178,35.0257,53660.0
2017-11-03 14:20:00,44.32,44.33,44.31,44.33,69732.0,35.0257,35.0336,35.0178,35.0336,69732.0
2017-11-03 14:30:00,44.33,44.33,44.3,44.31,119794.0,35.0336,35.0336,35.0099,35.0178,119794.0
2017-11-03 14:40:00,44.31,44.32,44.3,44.32,139825.0,35.0178,35.0257,35.0099,35.0257,139825.0
2017-11-03 14:50:00,44.32,44.34,44.31,44.33,235201.0,35.0257,35.0416,35.0178,35.0336,235201.0
2017-11-03 15:00:00,44.33,44.34,44.32,44.33,108145.0,35.0336,35.0416,35.0257,35.0336,108145.0
2017-11-03 15:10:00,44.34,44.34,44.32,44.33,185578.0,35.0416,35.0416,35.0257,35.0336,185578.0
2017-11-03 15:20:00,44.32,44.33,44.32,44.33,138000.0,35.0257,35.0336,35.0257,35.0336,138000.0
2017-11-03 15:30:00,44.33,44.33,44.31,44.33,308390.0,35.0336,35.0336,35.0178,35.0336,308390.0
2017-11-03 15:40:00,44.33,44.33,44.32,44.33,149410.0,35.0336,35.0336,35.0257,35.0336,149410.0
2017-11-03 15:50:00,44.33,44.35,44.32,44.34,1142868.0,35.0336,35.0495,35.0257,35.0416,1142868.0
2017-11-06 09:30:00,44.26,44.29,44.25,44.29,345887.0,34.9783,35.002,34.9704,35.002,345887.0
2017-11-06 09:40:00,44.28,44.3,44.28,44.29,92555.0,34.9941,35.0099,34.9941,35.002,92555.0
2017-11-06 09:50:00,44.28,44.31,44.28,44.31,106760.0,34.9941,35.0178,34.9941,35.0178,106760.0
2017-11-06 10:00:00,44.31,44.31,44.29,44.3,168240.0,35.0178,35.0178,35.002,35.0099,168240.0
2017-11-06 10:10:00,44.3,44.31,44.28,44.3,75148.0,35.0099,35.0178,34.9941,35.0099,75148.0
2017-11-06 10:20:00,44.3,44.32,44.3,44.32,166808.0,35.0099,35.0257,35.0099,35.0257,166808.0
2017-11-06 10:30:00,44.32,44.33,44.31,44.32,133815.0,35.0257,35.0336,35.0178,35.0257,133815.0
2017-11-06 10:40:00,44.32,44.33,44.31,44.31,81204.0,35.0257,35.0336,35.0178,35.0178,81204.0
2017-11-06 10:50:00,44.32,44.33,44.3,44.31,52514.0,35.0257,35.0336,35.0099,35.0178,52514.0
2017-11-06 11:00:00,44.31,44.32,44.3,44.31,111301.0,35.0178,35.0257,35.0099,35.0178,111301.0
2017-11-06 11:10:00,44.32,44.32,44.3,44.32,83525.0,35.0257,35.0257,35.0099,35.0257,83525.0
2017-11-06 11:20:00,44.32,44.33,44.32,44.32,76460.0,35.0257,35.0336,35.0257,35.0257,76460.0
2017-11-06 11:30:00,44.33,44.34,44.31,44.33,200137.0,35.0336,35.0416,35.0178,35.0336,200137.0
2017-11-06 11:40:00,44.33,44.34,44.32,44.33,96190.0,35.0336,35.0416,35.0257,35.0336,96190.0
2017-11-06 11:50:00,44.34,44.35,44.33,44.34,84168.0,35.0416,35.0495,35.0336,35.0416,84168.0
2017-11-06 12:00:00,44.34,44.36,44.33,44.35,248606.0,35.0416,35.0574,35.0336,35.0495,248606.0
2017-11-06 12:10:00,44.34,44.38,44.34,44.37,117554.0,35.0416,35.0732,35.0416,35.0653,117554.0
2017-11-06 12:20:00,44.37,44.37,44.35,44.35,48650.0,35.0653,35.0653,35.0495,35.0495,48650.0
2017-11-06 12:30:00,44.36,44.37,44.35,44.37,205542.0,35.0574,35.0653,35.0495,35.0653,205542.0
2017-11-06 12:40:00,44.36,44.39,44.36,44.39,96844.0,35.0574,35.0811,35.0574,35.0811,96844.0
2017-11-06 12:50:00,44.39,44.4,44.38,44.39,49482.0,35.0811,35.089,35.0732,35.0811,49482.0
2017-11-06 13:00:00,44.38,44.41,44.38,44.4,41139.0,35.0732,35.0969,35.0732,35.089,41139.0
2017-11-06 13:10:00,44.41,44.41,44.39,44.4,52280.0,35.0969,35.0969,35.0811,35.089,52280.0
2017-11-06 13:20:00,44.39,44.4,44.38,44.38,61478.0,35.0811,35.089,35.0732,35.0732,61478.0
2017-11-06 13:30:00,44.39,44.4,44.38,44.4,110420.0,35.0811,35.089,35.0732,35.089,110420.0
2017-11-06 13:40:00,44.39,44.4,44.39,44.4,32301.0,35.0811,35.089,35.0811,35.089,32301.0
2017-11-06 13:50:00,44.4,44.41,44.39,44.41,62512.0,35.089,35.0969,35.0811,35.0969,62512.0
2017-11-06 14:00:00,44.4,44.42,44.39,44.42,90035.0,35.089,35.1048,35.0811,35.1048,90035.0
2017-11-06 14:10:00,44.42,44.42,44.41,44.42,96417.0,35.1048,35.1048,35.0969,35.1048,96417.0
2017-11-06 14:20:00,44.41,44.42,44.4,44.4,58427.0,35.0969,35.1048,35.089,35.089,58427.0
2017-11-06 14:30:00,44.41,44.41,44.4,44.41,118084.0,35.0969,35.0969,35.089,35.0969,118084.0
2017-11-06 14:40:00,44.41,44.42,44.4,44.42,77661.0,35.0969,35.1048,35.089,35.1048,77661.0
2017-11-06 14:50:00,44.42,44.43,44.41,44.42,94560.0,35.1048,35.1127,35.0969,35.1048,94560.0
2017-11-06 15:00:00,44.43,44.43,44.42,44.43,202287.0,35.1127,35.1127,35.1048,35.1127,202287.0
2017-11-06 15:10:00,44.42,44.44,44.42,44.43,160471.0,35.1048,35.1206,35.1048,35.1127,160471.0
2017-11-06 15:20:00,44.44,44.44,44.43,44.43,90563.0,35.1206,35.1206,35.1127,35.1127,90563.0
2017-11-06 15:30:00,44.44,44.44,44.43,44.44,100221.0,35.1206,35.1206,35.1127,35.1206,100221.0
2017-11-06 15:40:00,44.44,44.45,44.42,44.43,271686.0,35.1206,35.1285,35.1048,35.1127,271686.0
2017-11-06 15:50:00,44.43,44.45,44.42,44.44,1175530.0,35.1127,35.1285,35.1048,35.1206,1175530.0
2017-11-07 09:30:00,44.35,44.39,44.34,44.37,255714.0,35.0495,35.0811,35.0416,35.0653,255714.0
2017-11-07 09:40:00,44.37,44.39,44.36,44.38,145277.0,35.0653,35.0811,35.0574,35.0732,145277.0
2017-11-07 09:50:00,44.39,44.39,44.34,44.34,159656.0,35.0811,35.0811,35.0416,35.0416,159656.0
2017-11-07 10:00:00,44.34,44.35,44.3,44.31,91004.0,35.0416,35.0495,35.0099,35.0178,91004.0
2017-11-07 10:10:00,44.31,44.33,44.29,44.29,228776.0,35.0178,35.0336,35.002,35.002,228776.0
2017-11-07 10:20:00,44.3,44.3,44.27,44.29,171061.0,35.0099,35.0099,34.9862,35.002,171061.0
2017-11-07 10:30:00,44.29,44.3,44.26,44.27,131811.0,35.002,35.0099,34.9783,34.9862,131811.0
2017-11-07 10:40:00,44.27,44.28,44.21,44.22,117350.0,34.9862,34.9941,34.9388,34.9467,117350.0
2017-11-07 10:50:00,44.23,44.25,44.2,44.24,176507.0,34.9546,34.9704,34.9309,34.9625,176507.0
2017-11-07 11:00:00,44.25,44.27,44.23,44.26,130857.0,34.9704,34.9862,34.9546,34.9783,130857.0
2017-11-07 11:10:00,44.26,44.27,44.23,44.23,67717.0,34.9783,34.9862,34.9546,34.9546,67717.0
2017-11-07 11:20:00,44.24,44.25,44.21,44.22,83914.0,34.9625,34.9704,34.9388,34.9467,83914.0
2017-11-07 11:30:00,44.22,44.23,44.19,44.2,130306.0,34.9467,34.9546,34.923,34.9309,130306.0
2017-11-07 11:40:00,44.2,44.22,44.19,44.22,88287.0,34.9309,34.9467,34.923,34.9467,88287.0
2017-11-07 11:50:00,44.21,44.22,44.16,44.16,150280.0,34.9388,34.9467,34.8993,34.8993,150280.0
2017-11-07 12:00:00,44.17,44.21,44.15,44.21,81268.0,34.9072,34.9388,34.8914,34.9388,81268.0
2017-11-07 12:10:00,44.21,44.22,44.19,44.21,103912.0,34.9388,34.9467,34.923,34.9388,103912.0
2017-11-07 12:20:00,44.21,44.23,44.19,44.23,75846.0,34.9388,34.9546,34.923,34.9546,75846.0
2017-11-07 12:30:00,44.23,44.25,44.22,44.25,27734.0,34.9546,34.9704,34.9467,34.9704,27734.0
2017-11-07 12:40:00,44.25,44.25,44.23,44.24,76169.0,34.9704,34.9704,34.9546,34.9625,76169.0
2017-11-07 12:50:00,44.24,44.26,44.24,44.24,112257.0,34.9625,34.9783,34.9625,34.9625,112257.0
2017-11-07 13:00:00,44.25,44.26,44.24,44.26,46424.0,34.9704,34.9783,34.9625,34.9783,46424.0
2017-11-07 13:10:00,44.25,44.26,44.24,44.26,90703.0,34.9704,34.9783,34.9625,34.9783,90703.0
2017-11-07 13:20:00,44.26,44.26,44.24,44.26,108920.0,34.9783,34.9783,34.9625,34.9783,108920.0
2017-11-07 13:30:00,44.26,44.27,44.25,44.26,140894.0,34.9783,34.9862,34.9704,34.9783,140894.0
2017-11-07 13:40:00,44.26,44.27,44.25,44.26,100438.0,34.9783,34.9862,34.9704,34.9783,100438.0
2017-11-07 13:50:00,44.27,44.27,44.23,44.24,56146.0,34.9862,34.9862,34.9546,34.9625,56146.0
2017-11-07 14:00:00,44.23,44.25,44.23,44.25,101343.0,34.9546,34.9704,34.9546,34.9704,101343.0
2017-11-07 14:10:00,44.25,44.25,44.23,44.25,81053.0,34.9704,34.9704,34.9546,34.9704,81053.0
2017-11-07 14:20:00,44.25,44.26,44.24,44.26,51757.0,34.9704,34.9783,34.9625,34.9783,51757.0
2017-11-07 14:30:00,44.25,44.27,44.25,44.27,179962.0,34.9704,34.9862,34.9704,34.9862,179962.0
2017-11-07 14:40:00,44.27,44.27,44.25,44.26,101522.0,34.9862,34.9862,34.9704,34.9783,101522.0
2017-11-07 14:50:00,44.25,44.27,44.25,44.26,123549.0,34.9704,34.9862,34.9704,34.9783,123549.0
2017-11-07 15:00:00,44.26,44.28,44.25,44.28,93969.0,34.9783,34.9941,34.9704,34.9941,93969.0
2017-11-07 15:10:00,44.27,44.29,44.26,44.27,193833.0,34.9862,35.002,34.9783,34.9862,193833.0
2017-11-07 15:20:00,44.26,44.27,44.25,44.26,132949.0,34.9783,34.9862,34.9704,34.9783,132949.0
2017-11-07 15:30:00,44.26,44.27,44.25,44.26,196477.0,34.9783,34.9862,34.9704,34.9783,196477.0
2017-11-07 15:40:00,44.27,44.27,44.24,44.26,345875.0,34.9862,34.9862,34.9625,34.9783,345875.0
2017-11-07 15:50:00,44.26,44.28,44.26,44.27,1239264.0,34.9783,34.9941,34.9783,34.9862,1239264.0
2017-11-08 09:30:00,44.37,44.37,44.34,44.34,245837.0,35.0653,35.0653,35.0416,35.0416,245837.0
2017-11-08 09:40:00,44.34,44.36,44.32,44.33,58855.0,35.0416,35.0574,35.0257,35.0336,58855.0
2017-11-08 09:50:00,44.33,44.35,44.31,44.35,97858.0,35.0336,35.0495,35.0178,35.0495,97858.0
2017-11-08 10:00:00,44.34,44.38,44.34,44.37,150713.0,35.0416,35.0732,35.0416,35.0653,150713.0
2017-11-08 10:10:00,44.37,44.4,44.36,44.38,58945.0,35.0653,35.089,35.0574,35.0732,58945.0
2017-11-08 10:20:00,44.38,44.39,44.36,44.37,84460.0,35.0732,35.0811,35.0574,35.0653,84460.0
2017-11-08 10:30:00,44.37,44.37,44.35,44.35,69445.0,35.0653,35.0653,35.0495,35.0495,69445.0
2017-11-08 10:40:00,44.35,44.37,44.35,44.36,45255.0,35.0495,35.0653,35.0495,35.0574,45255.0
2017-11-08 10:50:00,44.36,44.39,44.36,44.37,95699.0,35.0574,35.0811,35.0574,35.0653,95699.0
2017-11-08 11:00:00,44.36,44.39,44.35,44.39,51679.0,35.0574,35.0811,35.0495,35.0811,51679.0
2017-11-08 11:10:00,44.39,44.4,44.38,44.4,107888.0,35.0811,35.089,35.0732,35.089,107888.0
2017-11-08 11:20:00,44.39,44.4,44.38,44.4,90086.0,35.0811,35.089,35.0732,35.089,90086.0
2017-11-08 11:30:00,44.39,44.4,44.38,44.4,83360.0,35.0811,35.089,35.0732,35.089,83360.0
2017-11-08 11:40:00,44.39,44.4,44.39,44.4,52632.0,35.0811,35.089,35.0811,35.089,52632.0
2017-11-08 11:50:00,44.4,44.41,44.39,44.41,69030.0,35.089,35.0969,35.0811,35.0969,69030.0
2017-11-08 12:00:00,44.41,44.42,44.4,44.41,55658.0,35.0969,35.1048,35.089,35.0969,55658.0
2017-11-08 12:10:00,44.41,44.41,44.4,44.41,42115.0,35.0969,35.0969,35.089,35.0969,42115.0
2017-11-08 12:20:00,44.41,44.43,44.4,44.43,69226.0,35.0969,35.1127,35.089,35.1127,69226.0
2017-11-08 12:30:00,44.43,44.44,44.41,44.42,71804.0,35.1127,35.1206,35.0969,35.1048,71804.0
2017-11-08 12:40:00,44.42,44.43,44.41,44.43,49039.0,35.1048,35.1127,35.0969,35.1127,49039.0
2017-11-08 12:50:00,44.43,44.44,44.42,44.42,64257.0,35.1127,35.1206,35.1048,35.1048,64257.0
2017-11-08 13:00:00,44.43,44.44,44.42,44.44,82585.0,35.1127,35.1206,35.1048,35.1206,82585.0
2017-11-08 13:10:00,44.44,44.44,44.43,44.44,23567.0,35.1206,35.1206,35.1127,35.1206,23567.0
2017-11-08 13:20:00,44.43,44.43,44.42,44.43,97912.0,35.1127,35.1127,35.1048,35.1127,97912.0
2017-11-08 13:30:00,44.44,44.44,44.43,44.44,101812.0,35.1206,35.1206,35.1127,35.1206,101812.0
2017-11-08 13:40:00,44.44,44.45,44.43,44.45,43547.0,35.1206,35.1285,35.1127,35.1285,43547.0
2017-11-08 13:50:00,44.45,44.46,44.44,44.45,59294.0,35.1285,35.1364,35.1206,35.1285,59294.0
2017-11-08 14:00:00,44.45,44.46,44.43,44.44,63264.0,35.1285,35.1364,35.1127,35.1206,63264.0
2017-11-08 14:10:00,44.43,44.45,44.43,44.45,144545.0,35.1127,35.1285,35.1127,35.1285,144545.0
2017-11-08 14:20:00,44.45,44.45,44.44,44.45,273728.0,35.1285,35.1285,35.1206,35.1285,273728.0
2017-11-08 14:30:00,44.45,44.46,44.44,44.45,131148.0,35.1285,35.1364,35.1206,35.1285,131148.0
2017-11-08 14:40:00,44.46,44.47,44.45,44.47,98164.0,35.1364,35.1443,35.1285,35.1443,98164.0
2017-11-08 14:50:00,44.47,44.47,44.45,44.47,147644.0,35.1443,35.1443,35.1285,35.1443,147644.0
2017-11-08 15:00:00,44.47,44.48,44.46,44.46,118159.0,35.1443,35.1522,35.1364,35.1364,118159.0
2017-11-08 15:10:00,44.47,44.48,44.46,44.47,212813.0,35.1443,35.1522,35.1364,35.1443,212813.0
2017-11-08 15:20:00,44.47,44.47,44.46,44.47,94150.0,35.1443,35.1443,35.1364,35.1443,94150.0
2017-11-08 15:30:00,44.47,44.47,44.46,44.46,140796.0,35.1443,35.1443,35.1364,35.1364,140796.0
2017-11-08 15:40:00,44.47,44.47,44.43,44.44,219257.0,35.1443,35.1443,35.1127,35.1206,219257.0
2017-11-08 15:50:00,44.44,44.44,44.42,44.43,261445.0,35.1206,35.1206,35.1048,35.1127,261445.0
2017-11-09 09:30:00,44.06,44.06,43.98,44.01,543096.0,34.8203,34.8203,34.757,34.7808,543096.0
2017-11-09 09:40:00,44.01,44.04,43.97,43.99,316078.0,34.7808,34.8045,34.7491,34.7649,316078.0
2017-11-09 09:50:00,43.98,44.04,43.98,44.02,210357.0,34.757,34.8045,34.757,34.7887,210357.0
2017-11-09 10:00:00,44.02,44.11,44.02,44.1,363499.0,34.7887,34.8598,34.7887,34.8519,363499.0
2017-11-09 10:10:00,44.1,44.11,44.07,44.09,412591.0,34.8519,34.8598,34.8282,34.844,412591.0
2017-11-09 10:20:00,44.09,44.12,44.08,44.1,294775.0,34.844,34.8677,34.8361,34.8519,294775.0
2017-11-09 10:30:00,44.1,44.11,44.04,44.04,352268.0,34.8519,34.8598,34.8045,34.8045,352268.0
2017-11-09 10:40:00,44.04,44.08,44.03,44.07,231492.0,34.8045,34.8361,34.7966,34.8282,231492.0
2017-11-09 10:50:00,44.08,44.08,44.05,44.08,486394.0,34.8361,34.8361,34.8124,34.8361,486394.0
2017-11-09 11:00:00,44.08,44.08,44.05,44.07,411854.0,34.8361,34.8361,34.8124,34.8282,411854.0
2017-11-09 11:10:00,44.07,44.07,44.03,44.04,296708.0,34.8282,34.8282,34.7966,34.8045,296708.0
2017-11-09 11:20:00,44.04,44.09,44.0,44.08,399077.0,34.8045,34.844,34.7729,34.8361,399077.0
2017-11-09 11:30:00,44.08,44.09,44.04,44.04,291143.0,34.8361,34.844,34.8045,34.8045,291143.0
2017-11-09 11:40:00,44.05,44.05,43.99,44.03,425193.0,34.8124,34.8124,34.7649,34.7966,425193.0
2017-11-09 11:50:00,44.02,44.03,43.98,44.01,393106.0,34.7887,34.7966,34.757,34.7808,393106.0
2017-11-09 12:00:00,44.01,44.01,43.94,43.97,442848.0,34.7808,34.7808,34.7254,34.7491,442848.0
2017-11-09 12:10:00,43.97,43.97,43.89,43.93,446072.0,34.7491,34.7491,34.6859,34.7175,446072.0
2017-11-09 12:20:00,43.94,43.94,43.89,43.9,255181.0,34.7254,34.7254,34.6859,34.6938,255181.0
2017-11-09 12:30:00,43.9,43.94,43.88,43.93,266853.0,34.6938,34.7254,34.678,34.7175,266853.0
2017-11-09 12:40:00,43.93,43.95,43.9,43.95,229661.0,34.7175,34.7333,34.6938,34.7333,229661.0
2017-11-09 12:50:00,43.95,43.97,43.92,43.96,181195.0,34.7333,34.7491,34.7096,34.7412,181195.0
2017-11-09 13:00:00,43.96,43.98,43.92,43.98,166833.0,34.7412,34.757,34.7096,34.757,166833.0
2017-11-09 13:10:00,43.98,44.02,43.97,44.01,228802.0,34.757,34.7887,34.7491,34.7808,228802.0
2017-11-09 13:20:00,44.02,44.03,44.01,44.03,71232.0,34.7887,34.7966,34.7808,34.7966,71232.0
2017-11-09 13:30:00,44.03,44.06,44.03,44.03,61798.0,34.7966,34.8203,34.7966,34.7966,61798.0
2017-11-09 13:40:00,44.04,44.05,44.02,44.03,79449.0,34.8045,34.8124,34.7887,34.7966,79449.0
2017-11-09 13:50:00,44.04,44.05,44.02,44.04,74305.0,34.8045,34.8124,34.7887,34.8045,74305.0
2017-11-09 14:00:00,44.04,44.08,44.03,44.07,119150.0,34.8045,34.8361,34.7966,34.8282,119150.0
2017-11-09 14:10:00,44.08,44.09,44.06,44.09,54571.0,34.8361,34.844,34.8203,34.844,54571.0
2017-11-09 14:20:00,44.09,44.09,44.06,44.08,105641.0,34.844,34.844,34.8203,34.8361,105641.0
2017-11-09 14:30:00,44.08,44.1,44.06,44.06,101964.0,34.8361,34.8519,34.8203,34.8203,101964.0
2017-11-09 14:40:00,44.07,44.07,44.06,44.06,92594.0,34.8282,34.8282,34.8203,34.8203,92594.0
2017-11-09 14:50:00,44.07,44.09,44.06,44.08,137419.0,34.8282,34.844,34.8203,34.8361,137419.0
2017-11-09 15:00:00,44.08,44.1,44.07,44.09,101075.0,34.8361,34.8519,34.8282,34.844,101075.0
2017-11-09 15:10:00,44.1,44.12,44.09,44.12,126756.0,34.8519,34.8677,34.844,34.8677,126756.0
2017-11-09 15:20:00,44.12,44.13,44.11,44.13,109064.0,34.8677,34.8756,34.8598,34.8756,109064.0
2017-11-09 15:30:00,44.13,44.15,44.12,44.15,143507.0,34.8756,34.8914,34.8677,34.8914,143507.0
2017-11-09 15:40:00,44.15,44.16,44.14,44.15,138543.0,34.8914,34.8993,34.8835,34.8914,138543.0
2017-11-09 15:50:00,44.15,44.17,44.14,44.15,248665.0,34.8914,34.9072,34.8835,34.8914,248665.0
2017-11-10 09:30:00,44.07,44.07,44.03,44.04,222048.0,34.8282,34.8282,34.7966,34.8045,222048.0
2017-11-10 09:40:00,44.05,44.06,44.03,44.05,57504.0,34.8124,34.8203,34.7966,34.8124,57504.0
2017-11-10 09:50:00,44.05,44.06,44.02,44.05,45515.0,34.8124,34.8203,34.7887,34.8124,45515.0
2017-11-10 10:00:00,44.05,44.07,44.03,44.03,176325.0,34.8124,34.8282,34.7966,34.7966,176325.0
2017-11-10 10:10:00,44.04,44.09,44.03,44.08,90966.0,34.8045,34.844,34.7966,34.8361,90966.0
2017-11-10 10:20:00,44.08,44.09,44.05,44.06,146336.0,34.8361,34.844,34.8124,34.8203,146336.0
2017-11-10 10:30:00,44.06,44.07,44.0,44.02,142498.0,34.8203,34.8282,34.7729,34.7887,142498.0
2017-11-10 10:40:00,44.02,44.03,43.99,44.01,155442.0,34.7887,34.7966,34.7649,34.7808,155442.0
2017-11-10 10:50:00,44.01,44.02,43.99,44.01,62355.0,34.7808,34.7887,34.7649,34.7808,62355.0
2017-11-10 11:00:00,44.02,44.02,43.98,43.99,50680.0,34.7887,34.7887,34.757,34.7649,50680.0
2017-11-10 11:10:00,43.99,44.0,43.95,43.98,359180.0,34.7649,34.7729,34.7333,34.757,359180.0
2017-11-10 11:20:00,43.98,43.99,43.96,43.98,354939.0,34.757,34.7649,34.7412,34.757,354939.0
2017-11-10 11:30:00,43.99,44.0,43.96,43.97,121802.0,34.7649,34.7729,34.7412,34.7491,121802.0
2017-11-10 11:40:00,43.97,43.98,43.96,43.97,60920.0,34.7491,34.757,34.7412,34.7491,60920.0
2017-11-10 11:50:00,43.97,44.01,43.97,44.01,115709.0,34.7491,34.7808,34.7491,34.7808,115709.0
2017-11-10 12:00:00,44.01,44.01,43.99,44.0,71281.0,34.7808,34.7808,34.7649,34.7729,71281.0
2017-11-10 12:10:00,44.01,44.01,43.98,43.98,91985.0,34.7808,34.7808,34.757,34.757,91985.0
2017-11-10 12:20:00,43.99,43.99,43.98,43.99,185609.0,34.7649,34.7649,34.757,34.7649,185609.0
2017-11-10 12:30:00,43.98,43.99,43.96,43.97,91063.0,34.757,34.7649,34.7412,34.7491,91063.0
2017-11-10 12:40:00,43.98,43.99,43.97,43.99,60000.0,34.757,34.7649,34.7491,34.7649,60000.0
2017-11-10 12:50:00,43.99,43.99,43.96,43.96,88895.0,34.7649,34.7649,34.7412,34.7412,88895.0
2017-11-10 13:00:00,43.96,43.97,43.95,43.97,82644.0,34.7412,34.7491,34.7333,34.7491,82644.0
2017-11-10 13:10:00,43.97,43.98,43.96,43.98,133503.0,34.7491,34.757,34.7412,34.757,133503.0
2017-11-10 13:20:00,43.98,44.0,43.97,43.99,60971.0,34.757,34.7729,34.7491,34.7649,60971.0
2017-11-10 13:30:00,43.99,44.0,43.98,43.98,133811.0,34.7649,34.7729,34.757,34.757,133811.0
2017-11-10 13:40:00,43.99,43.99,43.97,43.97,115165.0,34.7649,34.7649,34.7491,34.7491,115165.0
2017-11-10 13:50:00,43.98,44.0,43.97,43.99,82093.0,34.757,34.7729,34.7491,34.7649,82093.0
2017-11-10 14:00:00,43.99,44.01,43.99,44.01,337007.0,34.7649,34.7808,34.7649,34.7808,337007.0
2017-11-10 14:10:00,44.01,44.03,44.0,44.03,157060.0,34.7808,34.7966,34.7729,34.7966,157060.0
2017-11-10 14:20:00,44.02,44.03,44.02,44.02,197633.0,34.7887,34.7966,34.7887,34.7887,197633.0
2017-11-10 14:30:00,44.03,44.04,44.02,44.03,61930.0,34.7966,34.8045,34.7887,34.7966,61930.0
2017-11-10 14:40:00,44.03,44.05,44.02,44.05,76205.0,34.7966,34.8124,34.7887,34.8124,76205.0
2017-11-10 14:50:00,44.05,44.06,44.04,44.06,67446.0,34.8124,34.8203,34.8045,34.8203,67446.0
2017-11-10 15:00:00,44.06,44.07,44.05,44.05,70066.0,34.8203,34.8282,34.8124,34.8124,70066.0
2017-11-10 15:10:00,44.06,44.06,44.04,44.05,112729.0,34.8203,34.8203,34.8045,34.8124,112729.0
2017-11-10 15:20:00,44.05,44.06,44.04,44.05,61047.0,34.8124,34.8203,34.8045,34.8124,61047.0
2017-11-10 15:30:00,44.05,44.06,44.04,44.04,167024.0,34.8124,34.8203,34.8045,34.8045,167024.0
2017-11-10 15:40:00,44.05,44.05,44.03,44.04,71352.0,34.8124,34.8124,34.7966,34.8045,71352.0
2017-11-10 15:50:00,44.04,44.05,44.02,44.04,178123.0,34.8045,34.8124,34.7887,34.8045,178123.0
2017-11-13 09:30:00,43.64,43.66,43.58,43.66,246935.0,34.4883,34.5042,34.4409,34.5042,246935.0
2017-11-13 09:40:00,43.66,43.68,43.65,43.66,123342.0,34.5042,34.52,34.4962,34.5042,123342.0
2017-11-13 09:50:00,43.66,43.75,43.66,43.75,87245.0,34.5042,34.5753,34.5042,34.5753,87245.0
2017-11-13 10:00:00,43.75,43.82,43.75,43.82,155122.0,34.5753,34.6306,34.5753,34.6306,155122.0
2017-11-13 10:10:00,43.82,43.85,43.81,43.81,228922.0,34.6306,34.6543,34.6227,34.6227,228922.0
2017-11-13 10:20:00,43.81,43.84,43.8,43.84,50505.0,34.6227,34.6464,34.6148,34.6464,50505.0
2017-11-13 10:30:00,43.84,43.84,43.79,43.79,63113.0,34.6464,34.6464,34.6069,34.6069,63113.0
2017-11-13 10:40:00,43.79,43.79,43.76,43.76,80268.0,34.6069,34.6069,34.5832,34.5832,80268.0
2017-11-13 10:50:00,43.76,43.8,43.75,43.8,161568.0,34.5832,34.6148,34.5753,34.6148,161568.0
2017-11-13 11:00:00,43.79,43.81,43.78,43.79,133772.0,34.6069,34.6227,34.599,34.6069,133772.0
2017-11-13 11:10:00,43.8,43.83,43.79,43.83,139605.0,34.6148,34.6385,34.6069,34.6385,139605.0
2017-11-13 11:20:00,43.83,43.84,43.8,43.81,165059.0,34.6385,34.6464,34.6148,34.6227,165059.0
2017-11-13 11:30:00,43.81,43.82,43.79,43.79,206321.0,34.6227,34.6306,34.6069,34.6069,206321.0
2017-11-13 11:40:00,43.79,43.79,43.76,43.78,499537.0,34.6069,34.6069,34.5832,34.599,499537.0
2017-11-13 11:50:00,43.77,43.79,43.77,43.78,251819.0,34.5911,34.6069,34.5911,34.599,251819.0
2017-11-13 12:00:00,43.78,43.81,43.78,43.81,61353.0,34.599,34.6227,34.599,34.6227,61353.0
2017-11-13 12:10:00,43.81,43.82,43.8,43.8,122578.0,34.6227,34.6306,34.6148,34.6148,122578.0
2017-11-13 12:20:00,43.81,43.82,43.8,43.8,83146.0,34.6227,34.6306,34.6148,34.6148,83146.0
2017-11-13 12:30:00,43.8,43.81,43.8,43.8,56726.0,34.6148,34.6227,34.6148,34.6148,56726.0
2017-11-13 12:40:00,43.8,43.81,43.8,43.8,49405.0,34.6148,34.6227,34.6148,34.6148,49405.0
2017-11-13 12:50:00,43.8,43.82,43.8,43.82,60885.0,34.6148,34.6306,34.6148,34.6306,60885.0
2017-11-13 13:00:00,43.82,43.82,43.79,43.79,125952.0,34.6306,34.6306,34.6069,34.6069,125952.0
2017-11-13 13:10:00,43.79,43.82,43.79,43.82,33376.0,34.6069,34.6306,34.6069,34.6306,33376.0
2017-11-13 13:20:00,43.82,43.82,43.81,43.82,32805.0,34.6306,34.6306,34.6227,34.6306,32805.0
2017-11-13 13:30:00,43.81,43.82,43.81,43.82,49775.0,34.6227,34.6306,34.6227,34.6306,49775.0
2017-11-13 13:40:00,43.82,43.83,43.81,43.81,71375.0,34.6306,34.6385,34.6227,34.6227,71375.0
2017-11-13 13:50:00,43.82,43.84,43.81,43.83,90989.0,34.6306,34.6464,34.6227,34.6385,90989.0
2017-11-13 14:00:00,43.84,43.84,43.82,43.83,75058.0,34.6464,34.6464,34.6306,34.6385,75058.0
2017-11-13 14:10:00,43.82,43.85,43.82,43.84,57501.0,34.6306,34.6543,34.6306,34.6464,57501.0
2017-11-13 14:20:00,43.84,43.84,43.83,43.84,116894.0,34.6464,34.6464,34.6385,34.6464,116894.0
2017-11-13 14:30:00,43.84,43.85,43.83,43.85,106456.0,34.6464,34.6543,34.6385,34.6543,106456.0
2017-11-13 14:40:00,43.85,43.85,43.84,43.84,127307.0,34.6543,34.6543,34.6464,34.6464,127307.0
2017-11-13 14:50:00,43.85,43.85,43.84,43.85,191473.0,34.6543,34.6543,34.6464,34.6543,191473.0
2017-11-13 15:00:00,43.84,43.86,43.84,43.85,426737.0,34.6464,34.6622,34.6464,34.6543,426737.0
2017-11-13 15:10:00,43.86,43.87,43.85,43.87,117980.0,34.6622,34.6701,34.6543,34.6701,117980.0
2017-11-13 15:20:00,43.86,43.88,43.86,43.88,225583.0,34.6622,34.678,34.6622,34.678,225583.0
2017-11-13 15:30:00,43.87,43.88,43.85,43.86,178787.0,34.6701,34.678,34.6543,34.6622,178787.0
2017-11-13 15:40:00,43.87,43.87,43.84,43.84,303626.0,34.6701,34.6701,34.6464,34.6464,303626.0
2017-11-13 15:50:00,43.84,43.87,43.84,43.87,622128.0,34.6464,34.6701,34.6464,34.6701,622128.0
2017-11-14 09:30:00,43.8,43.81,43.77,43.78,531153.0,34.6148,34.6227,34.5911,34.599,531153.0
2017-11-14 09:40:00,43.77,43.8,43.76,43.77,304610.0,34.5911,34.6148,34.5832,34.5911,304610.0
2017-11-14 09:50:00,43.78,43.8,43.76,43.77,551172.0,34.599,34.6148,34.5832,34.5911,551172.0
2017-11-14 10:00:00,43.77,43.77,43.68,43.72,671965.0,34.5911,34.5911,34.52,34.5516,671965.0
2017-11-14 10:10:00,43.72,43.74,43.7,43.73,318632.0,34.5516,34.5674,34.5358,34.5595,318632.0
2017-11-14 10:20:00,43.73,43.75,43.7,43.71,236720.0,34.5595,34.5753,34.5358,34.5437,236720.0
2017-11-14 10:30:00,43.71,43.74,43.68,43.74,395812.0,34.5437,34.5674,34.52,34.5674,395812.0
2017-11-14 10:40:00,43.74,43.8,43.73,43.8,401075.0,34.5674,34.6148,34.5595,34.6148,401075.0
2017-11-14 10:50:00,43.8,43.81,43.77,43.77,636715.0,34.6148,34.6227,34.5911,34.5911,636715.0
2017-11-14 11:00:00,43.77,43.8,43.75,43.79,570883.0,34.5911,34.6148,34.5753,34.6069,570883.0
2017-11-14 11:10:00,43.79,43.81,43.78,43.79,415639.0,34.6069,34.6227,34.599,34.6069,415639.0
2017-11-14 11:20:00,43.78,43.79,43.76,43.79,490365.0,34.599,34.6069,34.5832,34.6069,490365.0
2017-11-14 11:30:00,43.79,43.8,43.78,43.8,362627.0,34.6069,34.6148,34.599,34.6148,362627.0
2017-11-14 11:40:00,43.8,43.8,43.76,43.77,310819.0,34.6148,34.6148,34.5832,34.5911,310819.0
2017-11-14 11:50:00,43.77,43.8,43.77,43.8,416067.0,34.5911,34.6148,34.5911,34.6148,416067.0
2017-11-14 12:00:00,43.8,43.82,43.79,43.8,505989.0,34.6148,34.6306,34.6069,34.6148,505989.0
2017-11-14 12:10:00,43.8,43.8,43.79,43.8,439192.0,34.6148,34.6148,34.6069,34.6148,439192.0
2017-11-14 12:20:00,43.8,43.81,43.79,43.8,269314.0,34.6148,34.6227,34.6069,34.6148,269314.0
2017-11-14 12:30:00,43.8,43.83,43.8,43.82,380069.0,34.6148,34.6385,34.6148,34.6306,380069.0
2017-11-14 12:40:00,43.82,43.83,43.8,43.8,281060.0,34.6306,34.6385,34.6148,34.6148,281060.0
2017-11-14 12:50:00,43.8,43.82,43.75,43.79,271420.0,34.6148,34.6306,34.5753,34.6069,271420.0
2017-11-14 13:00:00,43.78,43.81,43.77,43.8,172068.0,34.599,34.6227,34.5911,34.6148,172068.0
2017-11-14 13:10:00,43.8,43.83,43.8,43.83,64948.0,34.6148,34.6385,34.6148,34.6385,64948.0
2017-11-14 13:20:00,43.82,43.84,43.82,43.83,49655.0,34.6306,34.6464,34.6306,34.6385,49655.0
2017-11-14 13:30:00,43.82,43.83,43.81,43.81,84187.0,34.6306,34.6385,34.6227,34.6227,84187.0
2017-11-14 13:40:00,43.82,43.85,43.81,43.84,62957.0,34.6306,34.6543,34.6227,34.6464,62957.0
2017-11-14 13:50:00,43.84,43.84,43.81,43.83,207206.0,34.6464,34.6464,34.6227,34.6385,207206.0
2017-11-14 14:00:00,43.82,43.84,43.82,43.82,128177.0,34.6306,34.6464,34.6306,34.6306,128177.0
2017-11-14 14:10:00,43.83,43.84,43.82,43.83,47369.0,34.6385,34.6464,34.6306,34.6385,47369.0
2017-11-14 14:20:00,43.83,43.83,43.81,43.83,169214.0,34.6385,34.6385,34.6227,34.6385,169214.0
2017-11-14 14:30:00,43.83,43.84,43.82,43.83,146026.0,34.6385,34.6464,34.6306,34.6385,146026.0
2017-11-14 14:40:00,43.83,43.85,43.82,43.83,150277.0,34.6385,34.6543,34.6306,34.6385,150277.0
2017-11-14 14:50:00,43.83,43.84,43.82,43.84,92226.0,34.6385,34.6464,34.6306,34.6464,92226.0
2017-11-14 15:00:00,43.83,43.85,43.82,43.82,52801.0,34.6385,34.6543,34.6306,34.6306,52801.0
2017-11-14 15:10:00,43.83,43.84,43.82,43.83,66967.0,34.6385,34.6464,34.6306,34.6385,66967.0
2017-11-14 15:20:00,43.83,43.84,43.82,43.83,90434.0,34.6385,34.6464,34.6306,34.6385,90434.0
2017-11-14 15:30:00,43.82,43.84,43.82,43.82,140415.0,34.6306,34.6464,34.6306,34.6306,140415.0
2017-11-14 15:40:00,43.82,43.82,43.79,43.8,280319.0,34.6306,34.6306,34.6069,34.6148,280319.0
2017-11-14 15:50:00,43.8,43.82,43.8,43.82,549109.0,34.6148,34.6306,34.6148,34.6306,549109.0
2017-11-15 09:30:00,43.48,43.48,43.41,43.42,383868.0,34.3619,34.3619,34.3066,34.3145,383868.0
2017-11-15 09:40:00,43.41,43.46,43.41,43.44,100224.0,34.3066,34.3461,34.3066,34.3303,100224.0
2017-11-15 09:50:00,43.44,43.46,43.42,43.46,110577.0,34.3303,34.3461,34.3145,34.3461,110577.0
2017-11-15 10:00:00,43.46,43.52,43.45,43.51,225623.0,34.3461,34.3935,34.3382,34.3856,225623.0
2017-11-15 10:10:00,43.51,43.53,43.5,43.51,99537.0,34.3856,34.4014,34.3777,34.3856,99537.0
2017-11-15 10:20:00,43.51,43.54,43.49,43.53,43415.0,34.3856,34.4093,34.3698,34.4014,43415.0
2017-11-15 10:30:00,43.53,43.57,43.51,43.56,178697.0,34.4014,34.433,34.3856,34.4251,178697.0
2017-11-15 10:40:00,43.57,43.59,43.56,43.57,156936.0,34.433,34.4488,34.4251,34.433,156936.0
2017-11-15 10:50:00,43.57,43.6,43.56,43.59,93598.0,34.433,34.4567,34.4251,34.4488,93598.0
2017-11-15 11:00:00,43.6,43.62,43.58,43.59,109470.0,34.4567,34.4725,34.4409,34.4488,109470.0
2017-11-15 11:10:00,43.59,43.61,43.57,43.61,68782.0,34.4488,34.4646,34.433,34.4646,68782.0
2017-11-15 11:20:00,43.6,43.65,43.6,43.63,104636.0,34.4567,34.4962,34.4567,34.4804,104636.0
2017-11-15 11:30:00,43.63,43.64,43.58,43.59,117785.0,34.4804,34.4883,34.4409,34.4488,117785.0
2017-11-15 11:40:00,43.59,43.62,43.59,43.6,156630.0,34.4488,34.4725,34.4488,34.4567,156630.0
2017-11-15 11:50:00,43.61,43.62,43.6,43.62,127842.0,34.4646,34.4725,34.4567,34.4725,127842.0
2017-11-15 12:00:00,43.62,43.63,43.58,43.59,239471.0,34.4725,34.4804,34.4409,34.4488,239471.0
2017-11-15 12:10:00,43.6,43.61,43.59,43.6,107630.0,34.4567,34.4646,34.4488,34.4567,107630.0
2017-11-15 12:20:00,43.6,43.61,43.59,43.61,83425.0,34.4567,34.4646,34.4488,34.4646,83425.0
2017-11-15 12:30:00,43.61,43.63,43.6,43.63,85119.0,34.4646,34.4804,34.4567,34.4804,85119.0
2017-11-15 12:40:00,43.63,43.64,43.62,43.64,36018.0,34.4804,34.4883,34.4725,34.4883,36018.0
2017-11-15 12:50:00,43.64,43.65,43.63,43.65,43314.0,34.4883,34.4962,34.4804,34.4962,43314.0
2017-11-15 13:00:00,43.65,43.65,43.63,43.64,92270.0,34.4962,34.4962,34.4804,34.4883,92270.0
2017-11-15 13:10:00,43.65,43.65,43.63,43.64,48424.0,34.4962,34.4962,34.4804,34.4883,48424.0
2017-11-15 13:20:00,43.64,43.64,43.6,43.61,61745.0,34.4883,34.4883,34.4567,34.4646,61745.0
2017-11-15 13:30:00,43.61,43.62,43.6,43.61,54533.0,34.4646,34.4725,34.4567,34.4646,54533.0
2017-11-15 13:40:00,43.61,43.63,43.6,43.63,101108.0,34.4646,34.4804,34.4567,34.4804,101108.0
2017-11-15 13:50:00,43.63,43.63,43.6,43.61,84307.0,34.4804,34.4804,34.4567,34.4646,84307.0
2017-11-15 14:00:00,43.61,43.61,43.59,43.59,133903.0,34.4646,34.4646,34.4488,34.4488,133903.0
2017-11-15 14:10:00,43.59,43.61,43.58,43.6,185716.0,34.4488,34.4646,34.4409,34.4567,185716.0
2017-11-15 14:20:00,43.59,43.63,43.59,43.63,51022.0,34.4488,34.4804,34.4488,34.4804,51022.0
2017-11-15 14:30:00,43.63,43.64,43.62,43.63,80344.0,34.4804,34.4883,34.4725,34.4804,80344.0
2017-11-15 14:40:00,43.62,43.64,43.62,43.64,87911.0,34.4725,34.4883,34.4725,34.4883,87911.0
2017-11-15 14:50:00,43.64,43.64,43.62,43.64,77459.0,34.4883,34.4883,34.4725,34.4883,77459.0
2017-11-15 15:00:00,43.63,43.65,43.63,43.65,127278.0,34.4804,34.4962,34.4804,34.4962,127278.0
2017-11-15 15:10:00,43.65,43.67,43.64,43.66,139821.0,34.4962,34.5121,34.4883,34.5042,139821.0
2017-11-15 15:20:00,43.66,43.67,43.63,43.63,167361.0,34.5042,34.5121,34.4804,34.4804,167361.0
2017-11-15 15:30:00,43.64,43.66,43.63,43.66,246803.0,34.4883,34.5042,34.4804,34.5042,246803.0
2017-11-15 15:40:00,43.66,43.66,43.62,43.63,189821.0,34.5042,34.5042,34.4725,34.4804,189821.0
2017-11-15 15:50:00,43.62,43.63,43.6,43.61,393594.0,34.4725,34.4804,34.4567,34.4646,393594.0
2017-11-16 09:30:00,43.94,43.95,43.91,43.91,225555.0,34.7254,34.7333,34.7017,34.7017,225555.0
2017-11-16 09:40:00,43.92,43.93,43.89,43.9,42501.0,34.7096,34.7175,34.6859,34.6938,42501.0
2017-11-16 09:50:00,43.91,43.93,43.9,43.92,91789.0,34.7017,34.7175,34.6938,34.7096,91789.0
2017-11-16 10:00:00,43.92,43.96,43.91,43.95,232752.0,34.7096,34.7412,34.7017,34.7333,232752.0
2017-11-16 10:10:00,43.94,43.95,43.92,43.93,212964.0,34.7254,34.7333,34.7096,34.7175,212964.0
2017-11-16 10:20:00,43.93,43.94,43.92,43.92,69087.0,34.7175,34.7254,34.7096,34.7096,69087.0
2017-11-16 10:30:00,43.92,43.94,43.91,43.93,118597.0,34.7096,34.7254,34.7017,34.7175,118597.0
2017-11-16 10:40:00,43.93,43.96,43.93,43.96,197226.0,34.7175,34.7412,34.7175,34.7412,197226.0
2017-11-16 10:50:00,43.96,43.98,43.95,43.96,209449.0,34.7412,34.757,34.7333,34.7412,209449.0
2017-11-16 11:00:00,43.96,43.99,43.95,43.98,69596.0,34.7412,34.7649,34.7333,34.757,69596.0
2017-11-16 11:10:00,43.99,43.99,43.96,43.98,139678.0,34.7649,34.7649,34.7412,34.757,139678.0
2017-11-16 11:20:00,43.98,43.98,43.94,43.95,124238.0,34.757,34.757,34.7254,34.7333,124238.0
2017-11-16 11:30:00,43.95,43.97,43.94,43.97,99869.0,34.7333,34.7491,34.7254,34.7491,99869.0
2017-11-16 11:40:00,43.96,43.97,43.95,43.97,39842.0,34.7412,34.7491,34.7333,34.7491,39842.0
2017-11-16 11:50:00,43.97,43.97,43.96,43.96,48968.0,34.7491,34.7491,34.7412,34.7412,48968.0
2017-11-16 12:00:00,43.97,43.98,43.96,43.98,44988.0,34.7491,34.757,34.7412,34.757,44988.0
2017-11-16 12:10:00,43.98,43.98,43.96,43.97,89643.0,34.757,34.757,34.7412,34.7491,89643.0
2017-11-16 12:20:00,43.97,43.99,43.96,43.99,57578.0,34.7491,34.7649,34.7412,34.7649,57578.0
2017-11-16 12:30:00,43.98,44.0,43.98,44.0,133707.0,34.757,34.7729,34.757,34.7729,133707.0
2017-11-16 12:40:00,44.0,44.0,43.99,44.0,55493.0,34.7729,34.7729,34.7649,34.7729,55493.0
2017-11-16 12:50:00,44.0,44.0,43.99,44.0,33452.0,34.7729,34.7729,34.7649,34.7729,33452.0
2017-11-16 13:00:00,43.99,44.01,43.99,44.01,52097.0,34.7649,34.7808,34.7649,34.7808,52097.0
2017-11-16 13:10:00,44.01,44.02,44.0,44.02,83457.0,34.7808,34.7887,34.7729,34.7887,83457.0
2017-11-16 13:20:00,44.02,44.02,43.99,43.99,125000.0,34.7887,34.7887,34.7649,34.7649,125000.0
2017-11-16 13:30:00,43.99,44.01,43.99,44.01,107925.0,34.7649,34.7808,34.7649,34.7808,107925.0
2017-11-16 13:40:00,44.01,44.03,44.0,44.02,88031.0,34.7808,34.7966,34.7729,34.7887,88031.0
2017-11-16 13:50:00,44.03,44.04,44.03,44.04,49481.0,34.7966,34.8045,34.7966,34.8045,49481.0
2017-11-16 14:00:00,44.04,44.06,44.03,44.05,131947.0,34.8045,34.8203,34.7966,34.8124,131947.0
2017-11-16 14:10:00,44.05,44.06,44.05,44.05,112617.0,34.8124,34.8203,34.8124,34.8124,112617.0
2017-11-16 14:20:00,44.06,44.07,44.04,44.05,185699.0,34.8203,34.8282,34.8045,34.8124,185699.0
2017-11-16 14:30:00,44.05,44.07,44.04,44.07,200718.0,34.8124,34.8282,34.8045,34.8282,200718.0
2017-11-16 14:40:00,44.07,44.07,44.05,44.06,94916.0,34.8282,34.8282,34.8124,34.8203,94916.0
2017-11-16 14:50:00,44.05,44.06,44.03,44.04,122003.0,34.8124,34.8203,34.7966,34.8045,122003.0
2017-11-16 15:00:00,44.04,44.04,44.03,44.03,56139.0,34.8045,34.8045,34.7966,34.7966,56139.0
2017-11-16 15:10:00,44.03,44.05,44.02,44.04,542186.0,34.7966,34.8124,34.7887,34.8045,542186.0
2017-11-16 15:20:00,44.04,44.04,44.02,44.04,188495.0,34.8045,34.8045,34.7887,34.8045,188495.0
2017-11-16 15:30:00,44.04,44.04,44.01,44.03,92140.0,34.8045,34.8045,34.7808,34.7966,92140.0
2017-11-16 15:40:00,44.02,44.04,44.01,44.01,117422.0,34.7887,34.8045,34.7808,34.7808,117422.0
2017-11-16 15:50:00,44.02,44.04,44.01,44.04,226511.0,34.7887,34.8045,34.7808,34.8045,226511.0
2017-11-17 09:30:00,43.89,43.9,43.85,43.85,471757.0,34.6859,34.6938,34.6543,34.6543,471757.0
2017-11-17 09:40:00,43.85,43.85,43.79,43.83,424215.0,34.6543,34.6543,34.6069,34.6385,424215.0
2017-11-17 09:50:00,43.83,43.86,43.82,43.85,429222.0,34.6385,34.6622,34.6306,34.6543,429222.0
2017-11-17 10:00:00,43.85,43.88,43.83,43.88,369085.0,34.6543,34.678,34.6385,34.678,369085.0
2017-11-17 10:10:00,43.88,43.88,43.83,43.85,418388.0,34.678,34.678,34.6385,34.6543,418388.0
2017-11-17 10:20:00,43.85,43.87,43.85,43.86,345269.0,34.6543,34.6701,34.6543,34.6622,345269.0
2017-11-17 10:30:00,43.86,43.87,43.83,43.83,460798.0,34.6622,34.6701,34.6385,34.6385,460798.0
2017-11-17 10:40:00,43.83,43.86,43.82,43.86,313610.0,34.6385,34.6622,34.6306,34.6622,313610.0
2017-11-17 10:50:00,43.85,43.87,43.85,43.87,396375.0,34.6543,34.6701,34.6543,34.6701,396375.0
2017-11-17 11:00:00,43.87,43.87,43.82,43.84,665622.0,34.6701,34.6701,34.6306,34.6464,665622.0
2017-11-17 11:10:00,43.84,43.85,43.81,43.85,310603.0,34.6464,34.6543,34.6227,34.6543,310603.0
2017-11-17 11:20:00,43.84,43.87,43.84,43.86,531495.0,34.6464,34.6701,34.6464,34.6622,531495.0
2017-11-17 11:30:00,43.86,43.87,43.83,43.83,476798.0,34.6622,34.6701,34.6385,34.6385,476798.0
2017-11-17 11:40:00,43.83,43.85,43.83,43.84,360436.0,34.6385,34.6543,34.6385,34.6464,360436.0
2017-11-17 11:50:00,43.84,43.85,43.82,43.84,377750.0,34.6464,34.6543,34.6306,34.6464,377750.0
2017-11-17 12:00:00,43.84,43.84,43.82,43.84,414521.0,34.6464,34.6464,34.6306,34.6464,414521.0
2017-11-17 12:10:00,43.84,43.88,43.83,43.87,296124.0,34.6464,34.678,34.6385,34.6701,296124.0
2017-11-17 12:20:00,43.87,43.88,43.86,43.86,195037.0,34.6701,34.678,34.6622,34.6622,195037.0
2017-11-17 12:30:00,43.86,43.87,43.84,43.86,309224.0,34.6622,34.6701,34.6464,34.6622,309224.0
2017-11-17 12:40:00,43.86,43.88,43.85,43.87,290532.0,34.6622,34.678,34.6543,34.6701,290532.0
2017-11-17 12:50:00,43.87,43.89,43.86,43.88,120890.0,34.6701,34.6859,34.6622,34.678,120890.0
2017-11-17 13:00:00,43.89,43.9,43.88,43.89,64726.0,34.6859,34.6938,34.678,34.6859,64726.0
2017-11-17 13:10:00,43.9,43.9,43.88,43.9,141650.0,34.6938,34.6938,34.678,34.6938,141650.0
2017-11-17 13:20:00,43.9,43.9,43.89,43.9,147570.0,34.6938,34.6938,34.6859,34.6938,147570.0
2017-11-17 13:30:00,43.9,43.92,43.9,43.92,157735.0,34.6938,34.7096,34.6938,34.7096,157735.0
2017-11-17 13:40:00,43.91,43.92,43.91,43.91,85669.0,34.7017,34.7096,34.7017,34.7017,85669.0
2017-11-17 13:50:00,43.91,43.92,43.9,43.91,248787.0,34.7017,34.7096,34.6938,34.7017,248787.0
2017-11-17 14:00:00,43.91,43.92,43.9,43.9,121141.0,34.7017,34.7096,34.6938,34.6938,121141.0
2017-11-17 14:10:00,43.9,43.91,43.89,43.89,73389.0,34.6938,34.7017,34.6859,34.6859,73389.0
2017-11-17 14:20:00,43.9,43.9,43.89,43.9,160497.0,34.6938,34.6938,34.6859,34.6938,160497.0
2017-11-17 14:30:00,43.9,43.9,43.89,43.9,137429.0,34.6938,34.6938,34.6859,34.6938,137429.0
2017-11-17 14:40:00,43.9,43.9,43.88,43.9,170252.0,34.6938,34.6938,34.678,34.6938,170252.0
2017-11-17 14:50:00,43.9,43.91,43.89,43.91,149659.0,34.6938,34.7017,34.6859,34.7017,149659.0
2017-11-17 15:00:00,43.91,43.91,43.9,43.91,124486.0,34.7017,34.7017,34.6938,34.7017,124486.0
2017-11-17 15:10:00,43.91,43.92,43.9,43.92,85476.0,34.7017,34.7096,34.6938,34.7096,85476.0
2017-11-17 15:20:00,43.91,43.92,43.91,43.91,225513.0,34.7017,34.7096,34.7017,34.7017,225513.0
2017-11-17 15:30:00,43.92,43.93,43.9,43.93,168673.0,34.7096,34.7175,34.6938,34.7175,168673.0
2017-11-17 15:40:00,43.93,43.93,43.89,43.9,154330.0,34.7175,34.7175,34.6859,34.6938,154330.0
2017-11-17 15:50:00,43.91,43.91,43.86,43.87,235163.0,34.7017,34.7017,34.6622,34.6701,235163.0
2017-11-20 09:30:00,43.99,44.0,43.96,43.99,250281.0,34.7649,34.7729,34.7412,34.7649,250281.0
2017-11-20 09:40:00,43.98,43.99,43.96,43.98,65607.0,34.757,34.7649,34.7412,34.757,65607.0
2017-11-20 09:50:00,43.97,44.02,43.95,44.02,116060.0,34.7491,34.7887,34.7333,34.7887,116060.0
2017-11-20 10:00:00,44.02,44.02,43.98,43.99,77040.0,34.7887,34.7887,34.757,34.7649,77040.0
2017-11-20 10:10:00,43.99,44.0,43.98,44.0,327433.0,34.7649,34.7729,34.757,34.7729,327433.0
2017-11-20 10:20:00,44.0,44.0,43.98,43.98,77817.0,34.7729,34.7729,34.757,34.757,77817.0
2017-11-20 10:30:00,43.98,44.0,43.97,44.0,165037.0,34.757,34.7729,34.7491,34.7729,165037.0
2017-11-20 10:40:00,43.99,44.02,43.98,44.01,88021.0,34.7649,34.7887,34.757,34.7808,88021.0
2017-11-20 10:50:00,44.01,44.06,44.01,44.05,108287.0,34.7808,34.8203,34.7808,34.8124,108287.0
2017-11-20 11:00:00,44.05,44.05,44.03,44.04,50438.0,34.8124,34.8124,34.7966,34.8045,50438.0
2017-11-20 11:10:00,44.05,44.06,44.04,44.05,95921.0,34.8124,34.8203,34.8045,34.8124,95921.0
2017-11-20 11:20:00,44.04,44.06,44.03,44.04,119790.0,34.8045,34.8203,34.7966,34.8045,119790.0
2017-11-20 11:30:00,44.04,44.04,43.99,44.0,168244.0,34.8045,34.8045,34.7649,34.7729,168244.0
2017-11-20 11:40:00,44.0,44.01,43.99,44.0,150544.0,34.7729,34.7808,34.7649,34.7729,150544.0
2017-11-20 11:50:00,44.01,44.02,44.0,44.02,179130.0,34.7808,34.7887,34.7729,34.7887,179130.0
2017-11-20 12:00:00,44.02,44.02,44.0,44.01,70698.0,34.7887,34.7887,34.7729,34.7808,70698.0
2017-11-20 12:10:00,44.01,44.01,44.0,44.0,58192.0,34.7808,34.7808,34.7729,34.7729,58192.0
2017-11-20 12:20:00,44.01,44.01,43.97,43.99,86078.0,34.7808,34.7808,34.7491,34.7649,86078.0
2017-11-20 12:30:00,43.99,44.0,43.98,44.0,73782.0,34.7649,34.7729,34.757,34.7729,73782.0
2017-11-20 12:40:00,44.0,44.01,43.99,44.01,38690.0,34.7729,34.7808,34.7649,34.7808,38690.0
2017-11-20 12:50:00,44.01,44.01,44.0,44.0,28704.0,34.7808,34.7808,34.7729,34.7729,28704.0
2017-11-20 13:00:00,44.01,44.01,44.0,44.01,38888.0,34.7808,34.7808,34.7729,34.7808,38888.0
2017-11-20 13:10:00,44.01,44.02,44.0,44.02,69351.0,34.7808,34.7887,34.7729,34.7887,69351.0
2017-11-20 13:20:00,44.02,44.02,44.0,44.02,81015.0,34.7887,34.7887,34.7729,34.7887,81015.0
2017-11-20 13:30:00,44.02,44.02,43.99,44.0,82696.0,34.7887,34.7887,34.7649,34.7729,82696.0
2017-11-20 13:40:00,44.0,44.01,43.99,44.0,146832.0,34.7729,34.7808,34.7649,34.7729,146832.0
2017-11-20 13:50:00,44.0,44.01,43.99,44.01,52405.0,34.7729,34.7808,34.7649,34.7808,52405.0
2017-11-20 14:00:00,44.01,44.01,43.99,44.01,58550.0,34.7808,34.7808,34.7649,34.7808,58550.0
2017-11-20 14:10:00,44.01,44.01,43.99,44.01,86075.0,34.7808,34.7808,34.7649,34.7808,86075.0
2017-11-20 14:20:00,44.01,44.01,43.99,44.0,135224.0,34.7808,34.7808,34.7649,34.7729,135224.0
2017-11-20 14:30:00,44.0,44.0,43.99,43.99,90643.0,34.7729,34.7729,34.7649,34.7649,90643.0
2017-11-20 14:40:00,44.0,44.0,43.98,43.98,107342.0,34.7729,34.7729,34.757,34.757,107342.0
2017-11-20 14:50:00,43.98,44.01,43.98,44.0,105203.0,34.757,34.7808,34.757,34.7729,105203.0
2017-11-20 15:00:00,44.0,44.01,43.99,43.99,100631.0,34.7729,34.7808,34.7649,34.7649,100631.0
2017-11-20 15:10:00,44.0,44.0,43.98,43.99,83873.0,34.7729,34.7729,34.757,34.7649,83873.0
2017-11-20 15:20:00,43.99,43.99,43.97,43.99,172906.0,34.7649,34.7649,34.7491,34.7649,172906.0
2017-11-20 15:30:00,43.98,43.99,43.98,43.99,129152.0,34.757,34.7649,34.757,34.7649,129152.0
2017-11-20 15:40:00,43.98,43.99,43.97,43.98,109146.0,34.757,34.7649,34.7491,34.757,109146.0
2017-11-20 15:50:00,43.98,43.98,43.95,43.95,199816.0,34.757,34.757,34.7333,34.7333,199816.0
2017-11-21 09:30:00,44.25,44.31,44.24,44.31,346089.0,34.9704,35.0178,34.9625,35.0178,346089.0
2017-11-21 09:40:00,44.31,44.35,44.31,44.34,136882.0,35.0178,35.0495,35.0178,35.0416,136882.0
2017-11-21 09:50:00,44.33,44.35,44.32,44.34,146167.0,35.0336,35.0495,35.0257,35.0416,146167.0
2017-11-21 10:00:00,44.35,44.35,44.32,44.34,245213.0,35.0495,35.0495,35.0257,35.0416,245213.0
2017-11-21 10:10:00,44.34,44.36,44.32,44.34,397783.0,35.0416,35.0574,35.0257,35.0416,397783.0
2017-11-21 10:20:00,44.34,44.36,44.33,44.34,128894.0,35.0416,35.0574,35.0336,35.0416,128894.0
2017-11-21 10:30:00,44.34,44.35,44.3,44.31,122629.0,35.0416,35.0495,35.0099,35.0178,122629.0
2017-11-21 10:40:00,44.31,44.33,44.3,44.32,135047.0,35.0178,35.0336,35.0099,35.0257,135047.0
2017-11-21 10:50:00,44.32,44.33,44.3,44.31,689904.0,35.0257,35.0336,35.0099,35.0178,689904.0
2017-11-21 11:00:00,44.31,44.32,44.29,44.3,282275.0,35.0178,35.0257,35.002,35.0099,282275.0
2017-11-21 11:10:00,44.3,44.31,44.28,44.3,113384.0,35.0099,35.0178,34.9941,35.0099,113384.0
2017-11-21 11:20:00,44.3,44.31,44.28,44.3,189793.0,35.0099,35.0178,34.9941,35.0099,189793.0
2017-11-21 11:30:00,44.29,44.32,44.28,44.32,78665.0,35.002,35.0257,34.9941,35.0257,78665.0
2017-11-21 11:40:00,44.32,44.32,44.29,44.3,42040.0,35.0257,35.0257,35.002,35.0099,42040.0
2017-11-21 11:50:00,44.3,44.31,44.29,44.29,72643.0,35.0099,35.0178,35.002,35.002,72643.0
2017-11-21 12:00:00,44.3,44.31,44.29,44.29,85762.0,35.0099,35.0178,35.002,35.002,85762.0
2017-11-21 12:10:00,44.3,44.31,44.29,44.3,188503.0,35.0099,35.0178,35.002,35.0099,188503.0
2017-11-21 12:20:00,44.3,44.31,44.29,44.3,126080.0,35.0099,35.0178,35.002,35.0099,126080.0
2017-11-21 12:30:00,44.3,44.31,44.29,44.3,110879.0,35.0099,35.0178,35.002,35.0099,110879.0
2017-11-21 12:40:00,44.3,44.3,44.28,44.29,82311.0,35.0099,35.0099,34.9941,35.002,82311.0
2017-11-21 12:50:00,44.28,44.3,44.28,44.3,92746.0,34.9941,35.0099,34.9941,35.0099,92746.0
2017-11-21 13:00:00,44.3,44.31,44.29,44.3,53577.0,35.0099,35.0178,35.002,35.0099,53577.0
2017-11-21 13:10:00,44.3,44.31,44.29,44.3,49206.0,35.0099,35.0178,35.002,35.0099,49206.0
2017-11-21 13:20:00,44.31,44.31,44.29,44.3,51210.0,35.0178,35.0178,35.002,35.0099,51210.0
2017-11-21 13:30:00,44.3,44.31,44.29,44.3,116041.0,35.0099,35.0178,35.002,35.0099,116041.0
2017-11-21 13:40:00,44.31,44.31,44.3,44.3,51212.0,35.0178,35.0178,35.0099,35.0099,51212.0
2017-11-21 13:50:00,44.3,44.31,44.29,44.3,72936.0,35.0099,35.0178,35.002,35.0099,72936.0
2017-11-21 14:00:00,44.3,44.3,44.29,44.3,109567.0,35.0099,35.0099,35.002,35.0099,109567.0
2017-11-21 14:10:00,44.3,44.31,44.29,44.31,205419.0,35.0099,35.0178,35.002,35.0178,205419.0
2017-11-21 14:20:00,44.3,44.32,44.3,44.32,113854.0,35.0099,35.0257,35.0099,35.0257,113854.0
2017-11-21 14:30:00,44.32,44.32,44.3,44.31,122132.0,35.0257,35.0257,35.0099,35.0178,122132.0
2017-11-21 14:40:00,44.31,44.31,44.29,44.29,108529.0,35.0178,35.0178,35.002,35.002,108529.0
2017-11-21 14:50:00,44.29,44.3,44.29,44.3,60330.0,35.002,35.0099,35.002,35.0099,60330.0
2017-11-21 15:00:00,44.3,44.31,44.29,44.3,159861.0,35.0099,35.0178,35.002,35.0099,159861.0
2017-11-21 15:10:00,44.3,44.3,44.28,44.29,111386.0,35.0099,35.0099,34.9941,35.002,111386.0
2017-11-21 15:20:00,44.29,44.3,44.28,44.29,84798.0,35.002,35.0099,34.9941,35.002,84798.0
2017-11-21 15:30:00,44.3,44.3,44.29,44.3,118492.0,35.0099,35.0099,35.002,35.0099,118492.0
2017-11-21 15:40:00,44.29,44.3,44.28,44.29,92043.0,35.002,35.0099,34.9941,35.002,92043.0
2017-11-21 15:50:00,44.28,44.29,44.28,44.28,373380.0,34.9941,35.002,34.9941,34.9941,373380.0
2017-11-22 09:30:00,44.47,44.51,44.47,44.49,222766.0,35.1443,35.1759,35.1443,35.1601,222766.0
2017-11-22 09:40:00,44.48,44.51,44.48,44.5,92289.0,35.1522,35.1759,35.1522,35.168,92289.0
2017-11-22 09:50:00,44.5,44.51,44.47,44.48,428688.0,35.168,35.1759,35.1443,35.1522,428688.0
2017-11-22 10:00:00,44.49,44.5,44.47,44.48,113681.0,35.1601,35.168,35.1443,35.1522,113681.0
2017-11-22 10:10:00,44.48,44.49,44.47,44.48,205345.0,35.1522,35.1601,35.1443,35.1522,205345.0
2017-11-22 10:20:00,44.48,44.5,44.48,44.5,92384.0,35.1522,35.168,35.1522,35.168,92384.0
2017-11-22 10:30:00,44.49,44.49,44.42,44.44,155923.0,35.1601,35.1601,35.1048,35.1206,155923.0
2017-11-22 10:40:00,44.44,44.44,44.42,44.42,120053.0,35.1206,35.1206,35.1048,35.1048,120053.0
2017-11-22 10:50:00,44.43,44.45,44.42,44.45,80166.0,35.1127,35.1285,35.1048,35.1285,80166.0
2017-11-22 11:00:00,44.45,44.46,44.43,44.45,65712.0,35.1285,35.1364,35.1127,35.1285,65712.0
2017-11-22 11:10:00,44.45,44.46,44.4,44.4,63713.0,35.1285,35.1364,35.089,35.089,63713.0
2017-11-22 11:20:00,44.41,44.41,44.34,44.35,86868.0,35.0969,35.0969,35.0416,35.0495,86868.0
2017-11-22 11:30:00,44.35,44.37,44.34,44.36,81609.0,35.0495,35.0653,35.0416,35.0574,81609.0
2017-11-22 11:40:00,44.36,44.36,44.34,44.35,79390.0,35.0574,35.0574,35.0416,35.0495,79390.0
2017-11-22 11:50:00,44.35,44.36,44.33,44.34,75188.0,35.0495,35.0574,35.0336,35.0416,75188.0
2017-11-22 12:00:00,44.34,44.34,44.32,44.33,187501.0,35.0416,35.0416,35.0257,35.0336,187501.0
2017-11-22 12:10:00,44.33,44.33,44.3,44.3,101628.0,35.0336,35.0336,35.0099,35.0099,101628.0
2017-11-22 12:20:00,44.3,44.34,44.3,44.34,93077.0,35.0099,35.0416,35.0099,35.0416,93077.0
2017-11-22 12:30:00,44.34,44.34,44.32,44.33,121581.0,35.0416,35.0416,35.0257,35.0336,121581.0
2017-11-22 12:40:00,44.33,44.34,44.31,44.34,100567.0,35.0336,35.0416,35.0178,35.0416,100567.0
2017-11-22 12:50:00,44.34,44.35,44.32,44.34,639914.0,35.0416,35.0495,35.0257,35.0416,639914.0
2017-11-22 13:00:00,44.34,44.35,44.34,44.35,108083.0,35.0416,35.0495,35.0416,35.0495,108083.0
2017-11-22 13:10:00,44.34,44.35,44.32,44.32,153157.0,35.0416,35.0495,35.0257,35.0257,153157.0
2017-11-22 13:20:00,44.32,44.34,44.3,44.34,126886.0,35.0257,35.0416,35.0099,35.0416,126886.0
2017-11-22 13:30:00,44.33,44.34,44.33,44.34,66330.0,35.0336,35.0416,35.0336,35.0416,66330.0
2017-11-22 13:40:00,44.34,44.35,44.32,44.34,148539.0,35.0416,35.0495,35.0257,35.0416,148539.0
2017-11-22 13:50:00,44.34,44.35,44.33,44.34,81012.0,35.0416,35.0495,35.0336,35.0416,81012.0
2017-11-22 14:00:00,44.35,44.39,44.34,44.39,163117.0,35.0495,35.0811,35.0416,35.0811,163117.0
2017-11-22 14:10:00,44.39,44.4,44.37,44.4,122372.0,35.0811,35.089,35.0653,35.089,122372.0
2017-11-22 14:20:00,44.4,44.41,44.39,44.41,197763.0,35.089,35.0969,35.0811,35.0969,197763.0
2017-11-22 14:30:00,44.41,44.44,44.4,44.44,92536.0,35.0969,35.1206,35.089,35.1206,92536.0
2017-11-22 14:40:00,44.44,44.46,44.43,44.44,186703.0,35.1206,35.1364,35.1127,35.1206,186703.0
2017-11-22 14:50:00,44.45,44.46,44.44,44.46,99007.0,35.1285,35.1364,35.1206,35.1364,99007.0
2017-11-22 15:00:00,44.46,44.46,44.44,44.45,339163.0,35.1364,35.1364,35.1206,35.1285,339163.0
2017-11-22 15:10:00,44.45,44.45,44.44,44.45,58636.0,35.1285,35.1285,35.1206,35.1285,58636.0
2017-11-22 15:20:00,44.45,44.45,44.43,44.44,110726.0,35.1285,35.1285,35.1127,35.1206,110726.0
2017-11-22 15:30:00,44.44,44.46,44.44,44.45,72574.0,35.1206,35.1364,35.1206,35.1285,72574.0
2017-11-22 15:40:00,44.45,44.46,44.44,44.45,171871.0,35.1285,35.1364,35.1206,35.1285,171871.0
2017-11-22 15:50:00,44.44,44.45,44.43,44.44,272807.0,35.1206,35.1285,35.1127,35.1206,272807.0
2017-11-24 09:30:00,44.76,44.79,44.74,44.78,220337.0,35.3735,35.3972,35.3577,35.3893,220337.0
2017-11-24 09:40:00,44.78,44.78,44.76,44.78,26882.0,35.3893,35.3893,35.3735,35.3893,26882.0
2017-11-24 09:50:00,44.78,44.79,44.76,44.78,72733.0,35.3893,35.3972,35.3735,35.3893,72733.0
2017-11-24 10:00:00,44.77,44.77,44.73,44.75,140873.0,35.3814,35.3814,35.3498,35.3656,140873.0
2017-11-24 10:10:00,44.75,44.75,44.72,44.74,147198.0,35.3656,35.3656,35.3419,35.3577,147198.0
2017-11-24 10:20:00,44.73,44.74,44.71,44.72,74662.0,35.3498,35.3577,35.334,35.3419,74662.0
2017-11-24 10:30:00,44.73,44.74,44.71,44.73,174128.0,35.3498,35.3577,35.334,35.3498,174128.0
2017-11-24 10:40:00,44.73,44.73,44.72,44.73,73347.0,35.3498,35.3498,35.3419,35.3498,73347.0
2017-11-24 10:50:00,44.73,44.76,44.72,44.76,67749.0,35.3498,35.3735,35.3419,35.3735,67749.0
2017-11-24 11:00:00,44.76,44.79,44.75,44.79,153476.0,35.3735,35.3972,35.3656,35.3972,153476.0
2017-11-24 11:10:00,44.79,44.79,44.77,44.78,63156.0,35.3972,35.3972,35.3814,35.3893,63156.0
2017-11-24 11:20:00,44.78,44.78,44.76,44.77,46903.0,35.3893,35.3893,35.3735,35.3814,46903.0
2017-11-24 11:30:00,44.76,44.78,44.75,44.78,219995.0,35.3735,35.3893,35.3656,35.3893,219995.0
2017-11-24 11:40:00,44.78,44.78,44.76,44.77,143814.0,35.3893,35.3893,35.3735,35.3814,143814.0
2017-11-24 11:50:00,44.77,44.77,44.75,44.75,68228.0,35.3814,35.3814,35.3656,35.3656,68228.0
2017-11-24 12:00:00,44.76,44.77,44.75,44.75,94132.0,35.3735,35.3814,35.3656,35.3656,94132.0
2017-11-24 12:10:00,44.76,44.77,44.75,44.77,73468.0,35.3735,35.3814,35.3656,35.3814,73468.0
2017-11-24 12:20:00,44.77,44.77,44.75,44.76,41424.0,35.3814,35.3814,35.3656,35.3735,41424.0
2017-11-24 12:30:00,44.76,44.76,44.75,44.75,63944.0,35.3735,35.3735,35.3656,35.3656,63944.0
2017-11-24 12:40:00,44.76,44.76,44.73,44.75,167233.0,35.3735,35.3735,35.3498,35.3656,167233.0
2017-11-24 12:50:00,44.75,44.75,44.73,44.74,299608.0,35.3656,35.3656,35.3498,35.3577,299608.0
2017-11-27 09:30:00,44.67,44.67,44.62,44.65,217592.0,35.3023,35.3023,35.2628,35.2865,217592.0
2017-11-27 09:40:00,44.64,44.65,44.62,44.65,99449.0,35.2786,35.2865,35.2628,35.2865,99449.0
2017-11-27 09:50:00,44.65,44.65,44.62,44.64,85563.0,35.2865,35.2865,35.2628,35.2786,85563.0
2017-11-27 10:00:00,44.63,44.63,44.59,44.59,192665.0,35.2707,35.2707,35.2391,35.2391,192665.0
2017-11-27 10:10:00,44.59,44.62,44.59,44.61,193543.0,35.2391,35.2628,35.2391,35.2549,193543.0
2017-11-27 10:20:00,44.61,44.62,44.58,44.6,185271.0,35.2549,35.2628,35.2312,35.247,185271.0
2017-11-27 10:30:00,44.59,44.61,44.58,44.58,111746.0,35.2391,35.2549,35.2312,35.2312,111746.0
2017-11-27 10:40:00,44.59,44.61,44.58,44.59,108117.0,35.2391,35.2549,35.2312,35.2391,108117.0
2017-11-27 10:50:00,44.59,44.6,44.58,44.6,63463.0,35.2391,35.247,35.2312,35.247,63463.0
2017-11-27 11:00:00,44.6,44.62,44.59,44.62,108912.0,35.247,35.2628,35.2391,35.2628,108912.0
2017-11-27 11:10:00,44.62,44.62,44.54,44.54,52783.0,35.2628,35.2628,35.1996,35.1996,52783.0
2017-11-27 11:20:00,44.55,44.55,44.49,44.5,102836.0,35.2075,35.2075,35.1601,35.168,102836.0
2017-11-27 11:30:00,44.5,44.52,44.48,44.48,105185.0,35.168,35.1838,35.1522,35.1522,105185.0
2017-11-27 11:40:00,44.49,44.5,44.47,44.5,286717.0,35.1601,35.168,35.1443,35.168,286717.0
2017-11-27 11:50:00,44.5,44.51,44.47,44.49,80965.0,35.168,35.1759,35.1443,35.1601,80965.0
2017-11-27 12:00:00,44.49,44.49,44.47,44.49,60201.0,35.1601,35.1601,35.1443,35.1601,60201.0
2017-11-27 12:10:00,44.49,44.49,44.47,44.48,66274.0,35.1601,35.1601,35.1443,35.1522,66274.0
2017-11-27 12:20:00,44.49,44.51,44.48,44.49,109365.0,35.1601,35.1759,35.1522,35.1601,109365.0
2017-11-27 12:30:00,44.48,44.49,44.46,44.47,196971.0,35.1522,35.1601,35.1364,35.1443,196971.0
2017-11-27 12:40:00,44.46,44.47,44.45,44.47,686751.0,35.1364,35.1443,35.1285,35.1443,686751.0
2017-11-27 12:50:00,44.47,44.49,44.47,44.48,207328.0,35.1443,35.1601,35.1443,35.1522,207328.0
2017-11-27 13:00:00,44.49,44.5,44.48,44.5,118872.0,35.1601,35.168,35.1522,35.168,118872.0
2017-11-27 13:10:00,44.5,44.5,44.49,44.49,58014.0,35.168,35.168,35.1601,35.1601,58014.0
2017-11-27 13:20:00,44.48,44.5,44.48,44.5,68645.0,35.1522,35.168,35.1522,35.168,68645.0
2017-11-27 13:30:00,44.49,44.5,44.48,44.49,67094.0,35.1601,35.168,35.1522,35.1601,67094.0
2017-11-27 13:40:00,44.49,44.5,44.48,44.5,65511.0,35.1601,35.168,35.1522,35.168,65511.0
2017-11-27 13:50:00,44.49,44.5,44.49,44.5,52682.0,35.1601,35.168,35.1601,35.168,52682.0
2017-11-27 14:00:00,44.49,44.5,44.48,44.49,92349.0,35.1601,35.168,35.1522,35.1601,92349.0
2017-11-27 14:10:00,44.49,44.49,44.47,44.48,129683.0,35.1601,35.1601,35.1443,35.1522,129683.0
2017-11-27 14:20:00,44.48,44.48,44.47,44.47,64869.0,35.1522,35.1522,35.1443,35.1443,64869.0
2017-11-27 14:30:00,44.48,44.49,44.47,44.47,188683.0,35.1522,35.1601,35.1443,35.1443,188683.0
2017-11-27 14:40:00,44.48,44.49,44.47,44.48,88601.0,35.1522,35.1601,35.1443,35.1522,88601.0
2017-11-27 14:50:00,44.48,44.49,44.47,44.49,85425.0,35.1522,35.1601,35.1443,35.1601,85425.0
2017-11-27 15:00:00,44.48,44.48,44.47,44.48,158444.0,35.1522,35.1522,35.1443,35.1522,158444.0
2017-11-27 15:10:00,44.48,44.49,44.47,44.47,111455.0,35.1522,35.1601,35.1443,35.1443,111455.0
2017-11-27 15:20:00,44.47,44.48,44.47,44.48,94089.0,35.1443,35.1522,35.1443,35.1522,94089.0
2017-11-27 15:30:00,44.48,44.48,44.47,44.47,169844.0,35.1522,35.1522,35.1443,35.1443,169844.0
2017-11-27 15:40:00,44.48,44.48,44.46,44.47,179857.0,35.1522,35.1522,35.1364,35.1443,179857.0
2017-11-27 15:50:00,44.46,44.47,44.43,44.43,396325.0,35.1364,35.1443,35.1127,35.1127,396325.0
2017-11-28 09:30:00,44.58,44.6,44.53,44.55,341489.0,35.2312,35.247,35.1917,35.2075,341489.0
2017-11-28 09:40:00,44.55,44.55,44.5,44.53,168767.0,35.2075,35.2075,35.168,35.1917,168767.0
2017-11-28 09:50:00,44.52,44.53,44.49,44.5,439361.0,35.1838,35.1917,35.1601,35.168,439361.0
2017-11-28 10:00:00,44.5,44.52,44.49,44.51,265187.0,35.168,35.1838,35.1601,35.1759,265187.0
2017-11-28 10:10:00,44.52,44.52,44.5,44.5,149987.0,35.1838,35.1838,35.168,35.168,149987.0
2017-11-28 10:20:00,44.51,44.54,44.5,44.53,186219.0,35.1759,35.1996,35.168,35.1917,186219.0
2017-11-28 10:30:00,44.53,44.55,44.52,44.54,82265.0,35.1917,35.2075,35.1838,35.1996,82265.0
2017-11-28 10:40:00,44.55,44.58,44.54,44.56,117827.0,35.2075,35.2312,35.1996,35.2154,117827.0
2017-11-28 10:50:00,44.56,44.57,44.51,44.52,91639.0,35.2154,35.2233,35.1759,35.1838,91639.0
2017-11-28 11:00:00,44.52,44.54,44.51,44.53,157639.0,35.1838,35.1996,35.1759,35.1917,157639.0
2017-11-28 11:10:00,44.52,44.53,44.5,44.51,104324.0,35.1838,35.1917,35.168,35.1759,104324.0
2017-11-28 11:20:00,44.51,44.54,44.5,44.54,127452.0,35.1759,35.1996,35.168,35.1996,127452.0
2017-11-28 11:30:00,44.53,44.58,44.53,44.58,244298.0,35.1917,35.2312,35.1917,35.2312,244298.0
2017-11-28 11:40:00,44.58,44.58,44.56,44.58,77503.0,35.2312,35.2312,35.2154,35.2312,77503.0
2017-11-28 11:50:00,44.58,44.59,44.57,44.58,104740.0,35.2312,35.2391,35.2233,35.2312,104740.0
2017-11-28 12:00:00,44.59,44.61,44.57,44.61,239285.0,35.2391,35.2549,35.2233,35.2549,239285.0
2017-11-28 12:10:00,44.61,44.63,44.6,44.63,70686.0,35.2549,35.2707,35.247,35.2707,70686.0
2017-11-28 12:20:00,44.63,44.65,44.62,44.63,105271.0,35.2707,35.2865,35.2628,35.2707,105271.0
2017-11-28 12:30:00,44.64,44.65,44.62,44.62,91189.0,35.2786,35.2865,35.2628,35.2628,91189.0
2017-11-28 12:40:00,44.63,44.64,44.61,44.64,179006.0,35.2707,35.2786,35.2549,35.2786,179006.0
2017-11-28 12:50:00,44.63,44.65,44.61,44.65,160572.0,35.2707,35.2865,35.2549,35.2865,160572.0
2017-11-28 13:00:00,44.65,44.68,44.65,44.66,176070.0,35.2865,35.3103,35.2865,35.2944,176070.0
2017-11-28 13:10:00,44.66,44.67,44.64,44.65,156172.0,35.2944,35.3023,35.2786,35.2865,156172.0
2017-11-28 13:20:00,44.65,44.65,44.6,44.62,775499.0,35.2865,35.2865,35.247,35.2628,775499.0
2017-11-28 13:30:00,44.62,44.64,44.61,44.63,101023.0,35.2628,35.2786,35.2549,35.2707,101023.0
2017-11-28 13:40:00,44.63,44.63,44.6,44.6,607015.0,35.2707,35.2707,35.247,35.247,607015.0
2017-11-28 13:50:00,44.59,44.6,44.55,44.57,188566.0,35.2391,35.247,35.2075,35.2233,188566.0
2017-11-28 14:00:00,44.57,44.59,44.54,44.59,261628.0,35.2233,35.2391,35.1996,35.2391,261628.0
2017-11-28 14:10:00,44.59,44.59,44.56,44.59,130301.0,35.2391,35.2391,35.2154,35.2391,130301.0
2017-11-28 14:20:00,44.58,44.6,44.57,44.6,153970.0,35.2312,35.247,35.2233,35.247,153970.0
2017-11-28 14:30:00,44.59,44.62,44.59,44.61,204929.0,35.2391,35.2628,35.2391,35.2549,204929.0
2017-11-28 14:40:00,44.62,44.64,44.6,44.61,230010.0,35.2628,35.2786,35.247,35.2549,230010.0
2017-11-28 14:50:00,44.61,44.64,44.6,44.63,182892.0,35.2549,35.2786,35.247,35.2707,182892.0
2017-11-28 15:00:00,44.63,44.65,44.61,44.64,87302.0,35.2707,35.2865,35.2549,35.2786,87302.0
2017-11-28 15:10:00,44.63,44.66,44.62,44.65,163205.0,35.2707,35.2944,35.2628,35.2865,163205.0
2017-11-28 15:20:00,44.66,44.68,44.64,44.65,87667.0,35.2944,35.3103,35.2786,35.2865,87667.0
2017-11-28 15:30:00,44.65,44.66,44.64,44.64,106690.0,35.2865,35.2944,35.2786,35.2786,106690.0
2017-11-28 15:40:00,44.64,44.65,44.63,44.63,222586.0,35.2786,35.2865,35.2707,35.2707,222586.0
2017-11-28 15:50:00,44.64,44.65,44.62,44.64,387926.0,35.2786,35.2865,35.2628,35.2786,387926.0
2017-11-29 09:30:00,44.69,44.69,44.64,44.67,377931.0,35.3182,35.3182,35.2786,35.3023,377931.0
2017-11-29 09:40:00,44.68,44.69,44.66,44.66,74971.0,35.3103,35.3182,35.2944,35.2944,74971.0
2017-11-29 09:50:00,44.66,44.68,44.65,44.68,69521.0,35.2944,35.3103,35.2865,35.3103,69521.0
2017-11-29 10:00:00,44.68,44.68,44.65,44.68,158419.0,35.3103,35.3103,35.2865,35.3103,158419.0
2017-11-29 10:10:00,44.68,44.7,44.63,44.63,341319.0,35.3103,35.3261,35.2707,35.2707,341319.0
2017-11-29 10:20:00,44.63,44.64,44.6,44.61,112163.0,35.2707,35.2786,35.247,35.2549,112163.0
2017-11-29 10:30:00,44.61,44.63,44.56,44.62,155137.0,35.2549,35.2707,35.2154,35.2628,155137.0
2017-11-29 10:40:00,44.63,44.63,44.58,44.61,159960.0,35.2707,35.2707,35.2312,35.2549,159960.0
2017-11-29 10:50:00,44.61,44.61,44.57,44.58,124357.0,35.2549,35.2549,35.2233,35.2312,124357.0
2017-11-29 11:00:00,44.58,44.61,44.57,44.58,88223.0,35.2312,35.2549,35.2233,35.2312,88223.0
2017-11-29 11:10:00,44.57,44.59,44.54,44.56,76560.0,35.2233,35.2391,35.1996,35.2154,76560.0
2017-11-29 11:20:00,44.55,44.55,44.47,44.53,212846.0,35.2075,35.2075,35.1443,35.1917,212846.0
2017-11-29 11:30:00,44.53,44.53,44.5,44.52,165953.0,35.1917,35.1917,35.168,35.1838,165953.0
2017-11-29 11:40:00,44.51,44.51,44.44,44.46,132740.0,35.1759,35.1759,35.1206,35.1364,132740.0
2017-11-29 11:50:00,44.45,44.46,44.43,44.44,121425.0,35.1285,35.1364,35.1127,35.1206,121425.0
2017-11-29 12:00:00,44.43,44.44,44.4,44.42,171705.0,35.1127,35.1206,35.089,35.1048,171705.0
2017-11-29 12:10:00,44.42,44.47,44.41,44.47,120463.0,35.1048,35.1443,35.0969,35.1443,120463.0
2017-11-29 12:20:00,44.47,44.48,44.45,44.46,55175.0,35.1443,35.1522,35.1285,35.1364,55175.0
2017-11-29 12:30:00,44.46,44.47,44.44,44.47,135143.0,35.1364,35.1443,35.1206,35.1443,135143.0
2017-11-29 12:40:00,44.47,44.49,44.46,44.49,102970.0,35.1443,35.1601,35.1364,35.1601,102970.0
2017-11-29 12:50:00,44.49,44.5,44.46,44.47,64758.0,35.1601,35.168,35.1364,35.1443,64758.0
2017-11-29 13:00:00,44.47,44.48,44.45,44.46,126002.0,35.1443,35.1522,35.1285,35.1364,126002.0
2017-11-29 13:10:00,44.47,44.48,44.46,44.48,134512.0,35.1443,35.1522,35.1364,35.1522,134512.0
2017-11-29 13:20:00,44.48,44.5,44.47,44.48,169670.0,35.1522,35.168,35.1443,35.1522,169670.0
2017-11-29 13:30:00,44.48,44.5,44.46,44.47,118836.0,35.1522,35.168,35.1364,35.1443,118836.0
2017-11-29 13:40:00,44.46,44.48,44.45,44.47,92669.0,35.1364,35.1522,35.1285,35.1443,92669.0
2017-11-29 13:50:00,44.46,44.48,44.45,44.45,74480.0,35.1364,35.1522,35.1285,35.1285,74480.0
2017-11-29 14:00:00,44.46,44.49,44.46,44.49,103797.0,35.1364,35.1601,35.1364,35.1601,103797.0
2017-11-29 14:10:00,44.49,44.51,44.49,44.51,320029.0,35.1601,35.1759,35.1601,35.1759,320029.0
2017-11-29 14:20:00,44.51,44.52,44.49,44.5,194096.0,35.1759,35.1838,35.1601,35.168,194096.0
2017-11-29 14:30:00,44.5,44.51,44.49,44.5,114471.0,35.168,35.1759,35.1601,35.168,114471.0
2017-11-29 14:40:00,44.5,44.51,44.49,44.51,101025.0,35.168,35.1759,35.1601,35.1759,101025.0
2017-11-29 14:50:00,44.5,44.52,44.5,44.5,164165.0,35.168,35.1838,35.168,35.168,164165.0
2017-11-29 15:00:00,44.5,44.51,44.49,44.49,147891.0,35.168,35.1759,35.1601,35.1601,147891.0
2017-11-29 15:10:00,44.49,44.5,44.47,44.48,135881.0,35.1601,35.168,35.1443,35.1522,135881.0
2017-11-29 15:20:00,44.49,44.49,44.47,44.47,112279.0,35.1601,35.1601,35.1443,35.1443,112279.0
2017-11-29 15:30:00,44.48,44.48,44.46,44.47,112733.0,35.1522,35.1522,35.1364,35.1443,112733.0
2017-11-29 15:40:00,44.47,44.47,44.45,44.47,118585.0,35.1443,35.1443,35.1285,35.1443,118585.0
2017-11-29 15:50:00,44.47,44.49,44.46,44.47,464505.0,35.1443,35.1601,35.1364,35.1443,464505.0
2017-11-30 09:30:00,44.64,44.65,44.6,44.63,211925.0,35.2786,35.2865,35.247,35.2707,211925.0
2017-11-30 09:40:00,44.63,44.64,44.6,44.6,90035.0,35.2707,35.2786,35.247,35.247,90035.0
2017-11-30 09:50:00,44.6,44.63,44.58,44.63,92837.0,35.247,35.2707,35.2312,35.2707,92837.0
2017-11-30 10:00:00,44.62,44.66,44.61,44.66,187987.0,35.2628,35.2944,35.2549,35.2944,187987.0
2017-11-30 10:10:00,44.66,44.7,44.65,44.67,269767.0,35.2944,35.3261,35.2865,35.3023,269767.0
2017-11-30 10:20:00,44.68,44.69,44.67,44.69,147929.0,35.3103,35.3182,35.3023,35.3182,147929.0
2017-11-30 10:30:00,44.69,44.69,44.61,44.63,243026.0,35.3182,35.3182,35.2549,35.2707,243026.0
2017-11-30 10:40:00,44.63,44.67,44.62,44.66,108978.0,35.2707,35.3023,35.2628,35.2944,108978.0
2017-11-30 10:50:00,44.67,44.69,44.63,44.68,262436.0,35.3023,35.3182,35.2707,35.3103,262436.0
2017-11-30 11:00:00,44.68,44.69,44.64,44.66,213335.0,35.3103,35.3182,35.2786,35.2944,213335.0
2017-11-30 11:10:00,44.66,44.68,44.63,44.66,154889.0,35.2944,35.3103,35.2707,35.2944,154889.0
2017-11-30 11:20:00,44.67,44.67,44.54,44.55,363711.0,35.3023,35.3023,35.1996,35.2075,363711.0
2017-11-30 11:30:00,44.55,44.57,44.5,44.56,409816.0,35.2075,35.2233,35.168,35.2154,409816.0
2017-11-30 11:40:00,44.56,44.56,44.51,44.53,237626.0,35.2154,35.2154,35.1759,35.1917,237626.0
2017-11-30 11:50:00,44.53,44.54,44.51,44.54,69980.0,35.1917,35.1996,35.1759,35.1996,69980.0
2017-11-30 12:00:00,44.54,44.55,44.53,44.55,65008.0,35.1996,35.2075,35.1917,35.2075,65008.0
2017-11-30 12:10:00,44.54,44.6,44.54,44.58,217171.0,35.1996,35.247,35.1996,35.2312,217171.0
2017-11-30 12:20:00,44.59,44.6,44.57,44.58,76373.0,35.2391,35.247,35.2233,35.2312,76373.0
2017-11-30 12:30:00,44.58,44.61,44.57,44.61,366037.0,35.2312,35.2549,35.2233,35.2549,366037.0
2017-11-30 12:40:00,44.61,44.62,44.59,44.61,174595.0,35.2549,35.2628,35.2391,35.2549,174595.0
2017-11-30 12:50:00,44.61,44.61,44.56,44.59,191224.0,35.2549,35.2549,35.2154,35.2391,191224.0
2017-11-30 13:00:00,44.59,44.61,44.58,44.59,93549.0,35.2391,35.2549,35.2312,35.2391,93549.0
2017-11-30 13:10:00,44.59,44.6,44.57,44.58,181320.0,35.2391,35.247,35.2233,35.2312,181320.0
2017-11-30 13:20:00,44.58,44.6,44.57,44.59,195092.0,35.2312,35.247,35.2233,35.2391,195092.0
2017-11-30 13:30:00,44.6,44.6,44.58,44.58,177957.0,35.247,35.247,35.2312,35.2312,177957.0
2017-11-30 13:40:00,44.59,44.59,44.55,44.56,115713.0,35.2391,35.2391,35.2075,35.2154,115713.0
2017-11-30 13:50:00,44.56,44.57,44.53,44.57,136100.0,35.2154,35.2233,35.1917,35.2233,136100.0
2017-11-30 14:00:00,44.56,44.57,44.54,44.54,320230.0,35.2154,35.2233,35.1996,35.1996,320230.0
2017-11-30 14:10:00,44.55,44.57,44.54,44.57,235628.0,35.2075,35.2233,35.1996,35.2233,235628.0
2017-11-30 14:20:00,44.57,44.6,44.56,44.59,190125.0,35.2233,35.247,35.2154,35.2391,190125.0
2017-11-30 14:30:00,44.59,44.6,44.55,44.56,107192.0,35.2391,35.247,35.2075,35.2154,107192.0
2017-11-30 14:40:00,44.57,44.57,44.54,44.55,163571.0,35.2233,35.2233,35.1996,35.2075,163571.0
2017-11-30 14:50:00,44.55,44.56,44.53,44.55,203443.0,35.2075,35.2154,35.1917,35.2075,203443.0
2017-11-30 15:00:00,44.55,44.55,44.53,44.53,94276.0,35.2075,35.2075,35.1917,35.1917,94276.0
2017-11-30 15:10:00,44.54,44.56,44.53,44.55,96890.0,35.1996,35.2154,35.1917,35.2075,96890.0
2017-11-30 15:20:00,44.54,44.55,44.52,44.53,133599.0,35.1996,35.2075,35.1838,35.1917,133599.0
2017-11-30 15:30:00,44.53,44.53,44.49,44.5,198469.0,35.1917,35.1917,35.1601,35.168,198469.0
2017-11-30 15:40:00,44.49,44.54,44.49,44.53,281715.0,35.1601,35.1996,35.1601,35.1917,281715.0
2017-11-30 15:50:00,44.54,44.55,44.5,44.53,1471147.0,35.1996,35.2075,35.168,35.1917,1471147.0
2017-12-01 09:30:00,44.42,44.43,44.36,44.41,197647.0,35.1048,35.1127,35.0574,35.0969,197647.0
2017-12-01 09:40:00,44.41,44.41,44.35,44.39,230731.0,35.0969,35.0969,35.0495,35.0811,230731.0
2017-12-01 09:50:00,44.38,44.41,44.38,44.39,102907.0,35.0732,35.0969,35.0732,35.0811,102907.0
2017-12-01 10:00:00,44.39,44.43,44.37,44.43,290013.0,35.0811,35.1127,35.0653,35.1127,290013.0
2017-12-01 10:10:00,44.43,44.47,44.4,44.47,114696.0,35.1127,35.1443,35.089,35.1443,114696.0
2017-12-01 10:20:00,44.46,44.48,44.44,44.48,281655.0,35.1364,35.1522,35.1206,35.1522,281655.0
2017-12-01 10:30:00,44.47,44.5,44.46,44.47,129533.0,35.1443,35.168,35.1364,35.1443,129533.0
2017-12-01 10:40:00,44.47,44.5,44.46,44.48,96962.0,35.1443,35.168,35.1364,35.1522,96962.0
2017-12-01 10:50:00,44.48,44.52,44.47,44.49,141471.0,35.1522,35.1838,35.1443,35.1601,141471.0
2017-12-01 11:00:00,44.49,44.5,44.44,44.49,526330.0,35.1601,35.168,35.1206,35.1601,526330.0
2017-12-01 11:10:00,44.49,44.49,44.3,44.45,688919.0,35.1601,35.1601,35.0099,35.1285,688919.0
2017-12-01 11:20:00,44.45,44.45,44.31,44.35,797512.0,35.1285,35.1285,35.0178,35.0495,797512.0
2017-12-01 11:30:00,44.35,44.36,44.2,44.31,708684.0,35.0495,35.0574,34.9309,35.0178,708684.0
2017-12-01 11:40:00,44.32,44.35,44.29,44.31,348989.0,35.0257,35.0495,35.002,35.0178,348989.0
2017-12-01 11:50:00,44.29,44.38,44.27,44.37,405365.0,35.002,35.0732,34.9862,35.0653,405365.0
2017-12-01 12:00:00,44.37,44.47,44.34,44.42,296653.0,35.0653,35.1443,35.0416,35.1048,296653.0
2017-12-01 12:10:00,44.43,44.44,44.35,44.38,312788.0,35.1127,35.1206,35.0495,35.0732,312788.0
2017-12-01 12:20:00,44.38,44.41,44.36,44.4,157927.0,35.0732,35.0969,35.0574,35.089,157927.0
2017-12-01 12:30:00,44.4,44.41,44.37,44.4,136889.0,35.089,35.0969,35.0653,35.089,136889.0
2017-12-01 12:40:00,44.39,44.45,44.38,44.44,99237.0,35.0811,35.1285,35.0732,35.1206,99237.0
2017-12-01 12:50:00,44.45,44.46,44.42,44.45,138824.0,35.1285,35.1364,35.1048,35.1285,138824.0
2017-12-01 13:00:00,44.45,44.45,44.42,44.43,141310.0,35.1285,35.1285,35.1048,35.1127,141310.0
2017-12-01 13:10:00,44.44,44.46,44.43,44.45,129599.0,35.1206,35.1364,35.1127,35.1285,129599.0
2017-12-01 13:20:00,44.46,44.46,44.43,44.44,233765.0,35.1364,35.1364,35.1127,35.1206,233765.0
2017-12-01 13:30:00,44.44,44.46,44.43,44.45,241278.0,35.1206,35.1364,35.1127,35.1285,241278.0
2017-12-01 13:40:00,44.45,44.45,44.41,44.43,81371.0,35.1285,35.1285,35.0969,35.1127,81371.0
2017-12-01 13:50:00,44.43,44.45,44.42,44.44,70854.0,35.1127,35.1285,35.1048,35.1206,70854.0
2017-12-01 14:00:00,44.43,44.45,44.41,44.43,122999.0,35.1127,35.1285,35.0969,35.1127,122999.0
2017-12-01 14:10:00,44.43,44.45,44.42,44.45,125218.0,35.1127,35.1285,35.1048,35.1285,125218.0
2017-12-01 14:20:00,44.44,44.46,44.43,44.45,77073.0,35.1206,35.1364,35.1127,35.1285,77073.0
2017-12-01 14:30:00,44.45,44.47,44.44,44.46,118011.0,35.1285,35.1443,35.1206,35.1364,118011.0
2017-12-01 14:40:00,44.46,44.46,44.43,44.45,145421.0,35.1364,35.1364,35.1127,35.1285,145421.0
2017-12-01 14:50:00,44.44,44.45,44.43,44.45,121198.0,35.1206,35.1285,35.1127,35.1285,121198.0
2017-12-01 15:00:00,44.45,44.46,44.41,44.46,161746.0,35.1285,35.1364,35.0969,35.1364,161746.0
2017-12-01 15:10:00,44.46,44.46,44.44,44.45,79258.0,35.1364,35.1364,35.1206,35.1285,79258.0
2017-12-01 15:20:00,44.44,44.47,44.43,44.47,258946.0,35.1206,35.1443,35.1127,35.1443,258946.0
2017-12-01 15:30:00,44.47,44.48,44.45,44.48,204318.0,35.1443,35.1522,35.1285,35.1522,204318.0
2017-12-01 15:40:00,44.48,44.51,44.46,44.48,398209.0,35.1522,35.1759,35.1364,35.1522,398209.0
2017-12-01 15:50:00,44.48,44.49,44.42,44.43,1834857.0,35.1522,35.1601,35.1048,35.1127,1834857.0
2017-12-04 09:30:00,44.54,44.59,44.48,44.52,282128.0,35.1996,35.2391,35.1522,35.1838,282128.0
2017-12-04 09:40:00,44.51,44.53,44.49,44.5,191005.0,35.1759,35.1917,35.1601,35.168,191005.0
2017-12-04 09:50:00,44.51,44.52,44.47,44.48,159652.0,35.1759,35.1838,35.1443,35.1522,159652.0
2017-12-04 10:00:00,44.48,44.5,44.44,44.46,180874.0,35.1522,35.168,35.1206,35.1364,180874.0
2017-12-04 10:10:00,44.46,44.47,44.43,44.44,156131.0,35.1364,35.1443,35.1127,35.1206,156131.0
2017-12-04 10:20:00,44.44,44.47,44.43,44.45,333716.0,35.1206,35.1443,35.1127,35.1285,333716.0
2017-12-04 10:30:00,44.46,44.46,44.42,44.45,115649.0,35.1364,35.1364,35.1048,35.1285,115649.0
2017-12-04 10:40:00,44.45,44.45,44.38,44.4,244650.0,35.1285,35.1285,35.0732,35.089,244650.0
2017-12-04 10:50:00,44.4,44.41,44.31,44.37,468502.0,35.089,35.0969,35.0178,35.0653,468502.0
2017-12-04 11:00:00,44.37,44.39,44.35,44.37,96932.0,35.0653,35.0811,35.0495,35.0653,96932.0
2017-12-04 11:10:00,44.37,44.41,44.35,44.41,214462.0,35.0653,35.0969,35.0495,35.0969,214462.0
2017-12-04 11:20:00,44.41,44.43,44.4,44.41,188729.0,35.0969,35.1127,35.089,35.0969,188729.0
2017-12-04 11:30:00,44.42,44.46,44.39,44.44,227928.0,35.1048,35.1364,35.0811,35.1206,227928.0
2017-12-04 11:40:00,44.45,44.45,44.42,44.44,64210.0,35.1285,35.1285,35.1048,35.1206,64210.0
2017-12-04 11:50:00,44.44,44.45,44.42,44.43,83715.0,35.1206,35.1285,35.1048,35.1127,83715.0
2017-12-04 12:00:00,44.43,44.45,44.42,44.44,106801.0,35.1127,35.1285,35.1048,35.1206,106801.0
2017-12-04 12:10:00,44.43,44.45,44.42,44.44,115078.0,35.1127,35.1285,35.1048,35.1206,115078.0
2017-12-04 12:20:00,44.43,44.44,44.41,44.42,76312.0,35.1127,35.1206,35.0969,35.1048,76312.0
2017-12-04 12:30:00,44.42,44.43,44.4,44.4,50984.0,35.1048,35.1127,35.089,35.089,50984.0
2017-12-04 12:40:00,44.4,44.44,44.4,44.43,72492.0,35.089,35.1206,35.089,35.1127,72492.0
2017-12-04 12:50:00,44.43,44.44,44.42,44.43,73716.0,35.1127,35.1206,35.1048,35.1127,73716.0
2017-12-04 13:00:00,44.43,44.46,44.43,44.45,87012.0,35.1127,35.1364,35.1127,35.1285,87012.0
2017-12-04 13:10:00,44.44,44.47,44.44,44.45,74682.0,35.1206,35.1443,35.1206,35.1285,74682.0
2017-12-04 13:20:00,44.45,44.47,44.45,44.46,48035.0,35.1285,35.1443,35.1285,35.1364,48035.0
2017-12-04 13:30:00,44.47,44.47,44.45,44.47,93954.0,35.1443,35.1443,35.1285,35.1443,93954.0
2017-12-04 13:40:00,44.46,44.48,44.46,44.46,81231.0,35.1364,35.1522,35.1364,35.1364,81231.0
2017-12-04 13:50:00,44.46,44.47,44.45,44.45,52952.0,35.1364,35.1443,35.1285,35.1285,52952.0
2017-12-04 14:00:00,44.45,44.46,44.42,44.42,112716.0,35.1285,35.1364,35.1048,35.1048,112716.0
2017-12-04 14:10:00,44.42,44.43,44.41,44.41,212705.0,35.1048,35.1127,35.0969,35.0969,212705.0
2017-12-04 14:20:00,44.41,44.42,44.39,44.4,115432.0,35.0969,35.1048,35.0811,35.089,115432.0
2017-12-04 14:30:00,44.39,44.4,44.37,44.4,262589.0,35.0811,35.089,35.0653,35.089,262589.0
2017-12-04 14:40:00,44.4,44.4,44.37,44.38,158843.0,35.089,35.089,35.0653,35.0732,158843.0
2017-12-04 14:50:00,44.37,44.4,44.37,44.37,140777.0,35.0653,35.089,35.0653,35.0653,140777.0
2017-12-04 15:00:00,44.38,44.38,44.35,44.38,165952.0,35.0732,35.0732,35.0495,35.0732,165952.0
2017-12-04 15:10:00,44.38,44.38,44.35,44.36,163587.0,35.0732,35.0732,35.0495,35.0574,163587.0
2017-12-04 15:20:00,44.35,44.37,44.33,44.34,119041.0,35.0495,35.0653,35.0336,35.0416,119041.0
2017-12-04 15:30:00,44.34,44.36,44.29,44.3,232391.0,35.0416,35.0574,35.002,35.0099,232391.0
2017-12-04 15:40:00,44.3,44.31,44.26,44.27,596553.0,35.0099,35.0178,34.9783,34.9862,596553.0
2017-12-04 15:50:00,44.27,44.29,44.24,44.25,1502246.0,34.9862,35.002,34.9625,34.9704,1502246.0
2017-12-05 09:30:00,44.32,44.34,44.29,44.33,767341.0,35.0257,35.0416,35.002,35.0336,767341.0
2017-12-05 09:40:00,44.33,44.33,44.29,44.31,106943.0,35.0336,35.0336,35.002,35.0178,106943.0
2017-12-05 09:50:00,44.3,44.31,44.28,44.29,60901.0,35.0099,35.0178,34.9941,35.002,60901.0
2017-12-05 10:00:00,44.29,44.3,44.26,44.27,172526.0,35.002,35.0099,34.9783,34.9862,172526.0
2017-12-05 10:10:00,44.27,44.34,44.26,44.34,243335.0,34.9862,35.0416,34.9783,35.0416,243335.0
2017-12-05 10:20:00,44.34,44.34,44.31,44.33,186356.0,35.0416,35.0416,35.0178,35.0336,186356.0
2017-12-05 10:30:00,44.32,44.36,44.31,44.34,63804.0,35.0257,35.0574,35.0178,35.0416,63804.0
2017-12-05 10:40:00,44.34,44.35,44.32,44.34,266109.0,35.0416,35.0495,35.0257,35.0416,266109.0
2017-12-05 10:50:00,44.35,44.37,44.33,44.37,139698.0,35.0495,35.0653,35.0336,35.0653,139698.0
2017-12-05 11:00:00,44.37,44.38,44.35,44.37,92174.0,35.0653,35.0732,35.0495,35.0653,92174.0
2017-12-05 11:10:00,44.37,44.39,44.36,44.37,76878.0,35.0653,35.0811,35.0574,35.0653,76878.0
2017-12-05 11:20:00,44.36,44.39,44.36,44.38,107619.0,35.0574,35.0811,35.0574,35.0732,107619.0
2017-12-05 11:30:00,44.38,44.38,44.32,44.33,136855.0,35.0732,35.0732,35.0257,35.0336,136855.0
2017-12-05 11:40:00,44.33,44.34,44.32,44.34,153628.0,35.0336,35.0416,35.0257,35.0416,153628.0
2017-12-05 11:50:00,44.34,44.34,44.3,44.3,198193.0,35.0416,35.0416,35.0099,35.0099,198193.0
2017-12-05 12:00:00,44.3,44.31,44.28,44.3,268415.0,35.0099,35.0178,34.9941,35.0099,268415.0
2017-12-05 12:10:00,44.29,44.32,44.29,44.3,86189.0,35.002,35.0257,35.002,35.0099,86189.0
2017-12-05 12:20:00,44.3,44.31,44.28,44.3,69867.0,35.0099,35.0178,34.9941,35.0099,69867.0
2017-12-05 12:30:00,44.3,44.31,44.29,44.3,197291.0,35.0099,35.0178,35.002,35.0099,197291.0
2017-12-05 12:40:00,44.3,44.3,44.28,44.29,91841.0,35.0099,35.0099,34.9941,35.002,91841.0
2017-12-05 12:50:00,44.29,44.29,44.24,44.26,70128.0,35.002,35.002,34.9625,34.9783,70128.0
2017-12-05 13:00:00,44.25,44.26,44.24,44.25,187795.0,34.9704,34.9783,34.9625,34.9704,187795.0
2017-12-05 13:10:00,44.24,44.26,44.24,44.26,162794.0,34.9625,34.9783,34.9625,34.9783,162794.0
2017-12-05 13:20:00,44.27,44.28,44.26,44.27,61928.0,34.9862,34.9941,34.9783,34.9862,61928.0
2017-12-05 13:30:00,44.27,44.28,44.26,44.27,111250.0,34.9862,34.9941,34.9783,34.9862,111250.0
2017-12-05 13:40:00,44.27,44.27,44.26,44.27,82613.0,34.9862,34.9862,34.9783,34.9862,82613.0
2017-12-05 13:50:00,44.27,44.28,44.25,44.26,93368.0,34.9862,34.9941,34.9704,34.9783,93368.0
2017-12-05 14:00:00,44.26,44.28,44.25,44.28,143285.0,34.9783,34.9941,34.9704,34.9941,143285.0
2017-12-05 14:10:00,44.27,44.28,44.24,44.25,149585.0,34.9862,34.9941,34.9625,34.9704,149585.0
2017-12-05 14:20:00,44.25,44.25,44.22,44.23,80117.0,34.9704,34.9704,34.9467,34.9546,80117.0
2017-12-05 14:30:00,44.23,44.24,44.21,44.21,130008.0,34.9546,34.9625,34.9388,34.9388,130008.0
2017-12-05 14:40:00,44.22,44.22,44.21,44.22,88088.0,34.9467,34.9467,34.9388,34.9467,88088.0
2017-12-05 14:50:00,44.22,44.23,44.19,44.22,164322.0,34.9467,34.9546,34.923,34.9467,164322.0
2017-12-05 15:00:00,44.21,44.23,44.21,44.21,76424.0,34.9388,34.9546,34.9388,34.9388,76424.0
2017-12-05 15:10:00,44.22,44.23,44.19,44.2,133885.0,34.9467,34.9546,34.923,34.9309,133885.0
2017-12-05 15:20:00,44.21,44.23,44.19,44.23,557890.0,34.9388,34.9546,34.923,34.9546,557890.0
2017-12-05 15:30:00,44.22,44.23,44.2,44.21,155931.0,34.9467,34.9546,34.9309,34.9388,155931.0
2017-12-05 15:40:00,44.21,44.23,44.19,44.2,335639.0,34.9388,34.9546,34.923,34.9309,335639.0
2017-12-05 15:50:00,44.2,44.23,44.19,44.19,1177646.0,34.9309,34.9546,34.923,34.923,1177646.0
2017-12-06 09:30:00,44.03,44.04,43.98,44.02,242675.0,34.7966,34.8045,34.757,34.7887,242675.0
2017-12-06 09:40:00,44.02,44.04,44.0,44.01,163368.0,34.7887,34.8045,34.7729,34.7808,163368.0
2017-12-06 09:50:00,44.02,44.05,43.99,44.04,152075.0,34.7887,34.8124,34.7649,34.8045,152075.0
2017-12-06 10:00:00,44.04,44.07,44.03,44.06,251040.0,34.8045,34.8282,34.7966,34.8203,251040.0
2017-12-06 10:10:00,44.05,44.06,44.02,44.03,249823.0,34.8124,34.8203,34.7887,34.7966,249823.0
2017-12-06 10:20:00,44.03,44.04,44.02,44.04,136417.0,34.7966,34.8045,34.7887,34.8045,136417.0
2017-12-06 10:30:00,44.04,44.07,44.02,44.03,137250.0,34.8045,34.8282,34.7887,34.7966,137250.0
2017-12-06 10:40:00,44.04,44.09,44.03,44.08,90056.0,34.8045,34.844,34.7966,34.8361,90056.0
2017-12-06 10:50:00,44.08,44.12,44.07,44.12,116740.0,34.8361,34.8677,34.8282,34.8677,116740.0
2017-12-06 11:00:00,44.11,44.12,44.09,44.1,65956.0,34.8598,34.8677,34.844,34.8519,65956.0
2017-12-06 11:10:00,44.1,44.1,44.06,44.07,55254.0,34.8519,34.8519,34.8203,34.8282,55254.0
2017-12-06 11:20:00,44.06,44.12,44.03,44.03,200369.0,34.8203,34.8677,34.7966,34.7966,200369.0
2017-12-06 11:30:00,44.03,44.07,44.02,44.07,172812.0,34.7966,34.8282,34.7887,34.8282,172812.0
2017-12-06 11:40:00,44.07,44.09,44.06,44.07,162067.0,34.8282,34.844,34.8203,34.8282,162067.0
2017-12-06 11:50:00,44.07,44.08,44.03,44.04,126542.0,34.8282,34.8361,34.7966,34.8045,126542.0
2017-12-06 12:00:00,44.04,44.04,44.01,44.01,413015.0,34.8045,34.8045,34.7808,34.7808,413015.0
2017-12-06 12:10:00,44.02,44.03,43.99,44.0,56499.0,34.7887,34.7966,34.7649,34.7729,56499.0
2017-12-06 12:20:00,43.99,44.02,43.98,44.0,139649.0,34.7649,34.7887,34.757,34.7729,139649.0
2017-12-06 12:30:00,44.01,44.03,44.0,44.03,61296.0,34.7808,34.7966,34.7729,34.7966,61296.0
2017-12-06 12:40:00,44.02,44.04,44.01,44.04,96950.0,34.7887,34.8045,34.7808,34.8045,96950.0
2017-12-06 12:50:00,44.04,44.05,44.03,44.04,61686.0,34.8045,34.8124,34.7966,34.8045,61686.0
2017-12-06 13:00:00,44.04,44.05,44.02,44.03,51999.0,34.8045,34.8124,34.7887,34.7966,51999.0
2017-12-06 13:10:00,44.02,44.05,44.02,44.04,106598.0,34.7887,34.8124,34.7887,34.8045,106598.0
2017-12-06 13:20:00,44.04,44.04,44.03,44.04,91630.0,34.8045,34.8045,34.7966,34.8045,91630.0
2017-12-06 13:30:00,44.03,44.07,44.03,44.06,117552.0,34.7966,34.8282,34.7966,34.8203,117552.0
2017-12-06 13:40:00,44.06,44.08,44.06,44.07,150803.0,34.8203,34.8361,34.8203,34.8282,150803.0
2017-12-06 13:50:00,44.07,44.08,44.06,44.07,80417.0,34.8282,34.8361,34.8203,34.8282,80417.0
2017-12-06 14:00:00,44.07,44.09,44.06,44.07,211221.0,34.8282,34.844,34.8203,34.8282,211221.0
2017-12-06 14:10:00,44.07,44.08,44.06,44.08,149727.0,34.8282,34.8361,34.8203,34.8361,149727.0
2017-12-06 14:20:00,44.08,44.08,44.06,44.07,141644.0,34.8361,34.8361,34.8203,34.8282,141644.0
2017-12-06 14:30:00,44.06,44.09,44.05,44.08,157848.0,34.8203,34.844,34.8124,34.8361,157848.0
2017-12-06 14:40:00,44.08,44.08,44.07,44.08,72428.0,34.8361,34.8361,34.8282,34.8361,72428.0
2017-12-06 14:50:00,44.08,44.08,44.06,44.07,146064.0,34.8361,34.8361,34.8203,34.8282,146064.0
2017-12-06 15:00:00,44.06,44.08,44.06,44.08,90039.0,34.8203,34.8361,34.8203,34.8361,90039.0
2017-12-06 15:10:00,44.08,44.09,44.07,44.08,241234.0,34.8361,34.844,34.8282,34.8361,241234.0
2017-12-06 15:20:00,44.07,44.08,44.07,44.08,164811.0,34.8282,34.8361,34.8282,34.8361,164811.0
2017-12-06 15:30:00,44.08,44.08,44.04,44.05,267558.0,34.8361,34.8361,34.8045,34.8124,267558.0
2017-12-06 15:40:00,44.04,44.05,44.03,44.04,136125.0,34.8045,34.8124,34.7966,34.8045,136125.0
2017-12-06 15:50:00,44.04,44.04,44.0,44.0,1247480.0,34.8045,34.8045,34.7729,34.7729,1247480.0
2017-12-07 09:30:00,44.03,44.05,43.99,44.04,245618.0,34.7966,34.8124,34.7649,34.8045,245618.0
2017-12-07 09:40:00,44.05,44.07,44.02,44.06,68140.0,34.8124,34.8282,34.7887,34.8203,68140.0
2017-12-07 09:50:00,44.06,44.1,44.06,44.09,87985.0,34.8203,34.8519,34.8203,34.844,87985.0
2017-12-07 10:00:00,44.09,44.09,44.06,44.06,183300.0,34.844,34.844,34.8203,34.8203,183300.0
2017-12-07 10:10:00,44.06,44.1,44.06,44.1,114788.0,34.8203,34.8519,34.8203,34.8519,114788.0
2017-12-07 10:20:00,44.1,44.12,44.09,44.09,110319.0,34.8519,34.8677,34.844,34.844,110319.0
2017-12-07 10:30:00,44.1,44.11,44.09,44.11,107411.0,34.8519,34.8598,34.844,34.8598,107411.0
2017-12-07 10:40:00,44.11,44.14,44.1,44.14,132211.0,34.8598,34.8835,34.8519,34.8835,132211.0
2017-12-07 10:50:00,44.14,44.16,44.13,44.15,153245.0,34.8835,34.8993,34.8756,34.8914,153245.0
2017-12-07 11:00:00,44.14,44.15,44.11,44.12,128209.0,34.8835,34.8914,34.8598,34.8677,128209.0
2017-12-07 11:10:00,44.12,44.12,44.09,44.11,192518.0,34.8677,34.8677,34.844,34.8598,192518.0
2017-12-07 11:20:00,44.11,44.15,44.09,44.15,124667.0,34.8598,34.8914,34.844,34.8914,124667.0
2017-12-07 11:30:00,44.15,44.18,44.15,44.18,141160.0,34.8914,34.9151,34.8914,34.9151,141160.0
2017-12-07 11:40:00,44.18,44.18,44.16,44.17,96697.0,34.9151,34.9151,34.8993,34.9072,96697.0
2017-12-07 11:50:00,44.16,44.18,44.16,44.18,74983.0,34.8993,34.9151,34.8993,34.9151,74983.0
2017-12-07 12:00:00,44.18,44.18,44.15,44.16,277577.0,34.9151,34.9151,34.8914,34.8993,277577.0
2017-12-07 12:10:00,44.16,44.16,44.15,44.16,94710.0,34.8993,34.8993,34.8914,34.8993,94710.0
2017-12-07 12:20:00,44.16,44.17,44.15,44.16,131665.0,34.8993,34.9072,34.8914,34.8993,131665.0
2017-12-07 12:30:00,44.16,44.19,44.15,44.19,116821.0,34.8993,34.923,34.8914,34.923,116821.0
2017-12-07 12:40:00,44.19,44.2,44.17,44.19,101247.0,34.923,34.9309,34.9072,34.923,101247.0
2017-12-07 12:50:00,44.19,44.2,44.18,44.19,51529.0,34.923,34.9309,34.9151,34.923,51529.0
2017-12-07 13:00:00,44.2,44.21,44.19,44.21,96348.0,34.9309,34.9388,34.923,34.9388,96348.0
2017-12-07 13:10:00,44.21,44.21,44.19,44.2,96861.0,34.9388,34.9388,34.923,34.9309,96861.0
2017-12-07 13:20:00,44.2,44.23,44.18,44.22,195157.0,34.9309,34.9546,34.9151,34.9467,195157.0
2017-12-07 13:30:00,44.22,44.22,44.19,44.22,371401.0,34.9467,34.9467,34.923,34.9467,371401.0
2017-12-07 13:40:00,44.22,44.22,44.19,44.21,47122.0,34.9467,34.9467,34.923,34.9388,47122.0
2017-12-07 13:50:00,44.21,44.21,44.19,44.2,41035.0,34.9388,34.9388,34.923,34.9309,41035.0
2017-12-07 14:00:00,44.2,44.2,44.18,44.18,58648.0,34.9309,34.9309,34.9151,34.9151,58648.0
2017-12-07 14:10:00,44.18,44.18,44.16,44.16,65399.0,34.9151,34.9151,34.8993,34.8993,65399.0
2017-12-07 14:20:00,44.17,44.17,44.13,44.14,145822.0,34.9072,34.9072,34.8756,34.8835,145822.0
2017-12-07 14:30:00,44.14,44.14,44.11,44.12,144850.0,34.8835,34.8835,34.8598,34.8677,144850.0
2017-12-07 14:40:00,44.12,44.12,44.1,44.12,117761.0,34.8677,34.8677,34.8519,34.8677,117761.0
2017-12-07 14:50:00,44.12,44.13,44.11,44.13,112511.0,34.8677,34.8756,34.8598,34.8756,112511.0
2017-12-07 15:00:00,44.13,44.14,44.11,44.12,69172.0,34.8756,34.8835,34.8598,34.8677,69172.0
2017-12-07 15:10:00,44.12,44.13,44.11,44.13,161654.0,34.8677,34.8756,34.8598,34.8756,161654.0
2017-12-07 15:20:00,44.13,44.15,44.12,44.14,152979.0,34.8756,34.8914,34.8677,34.8835,152979.0
2017-12-07 15:30:00,44.14,44.15,44.13,44.15,108678.0,34.8835,34.8914,34.8756,34.8914,108678.0
2017-12-07 15:40:00,44.15,44.15,44.13,44.14,391702.0,34.8914,34.8914,34.8756,34.8835,391702.0
2017-12-07 15:50:00,44.14,44.14,44.11,44.13,1378168.0,34.8835,34.8835,34.8598,34.8756,1378168.0
2017-12-08 09:30:00,44.35,44.35,44.3,44.33,203645.0,35.0495,35.0495,35.0099,35.0336,203645.0
2017-12-08 09:40:00,44.33,44.34,44.31,44.31,105848.0,35.0336,35.0416,35.0178,35.0178,105848.0
2017-12-08 09:50:00,44.31,44.33,44.3,44.32,135739.0,35.0178,35.0336,35.0099,35.0257,135739.0
2017-12-08 10:00:00,44.31,44.32,44.28,44.29,117805.0,35.0178,35.0257,34.9941,35.002,117805.0
2017-12-08 10:10:00,44.28,44.28,44.23,44.25,252687.0,34.9941,34.9941,34.9546,34.9704,252687.0
2017-12-08 10:20:00,44.25,44.27,44.23,44.26,68769.0,34.9704,34.9862,34.9546,34.9783,68769.0
2017-12-08 10:30:00,44.25,44.28,44.25,44.27,56265.0,34.9704,34.9941,34.9704,34.9862,56265.0
2017-12-08 10:40:00,44.27,44.3,44.27,44.29,61739.0,34.9862,35.0099,34.9862,35.002,61739.0
2017-12-08 10:50:00,44.29,44.3,44.27,44.3,132567.0,35.002,35.0099,34.9862,35.0099,132567.0
2017-12-08 11:00:00,44.3,44.31,44.29,44.31,143035.0,35.0099,35.0178,35.002,35.0178,143035.0
2017-12-08 11:10:00,44.31,44.32,44.29,44.31,77293.0,35.0178,35.0257,35.002,35.0178,77293.0
2017-12-08 11:20:00,44.32,44.32,44.27,44.28,118100.0,35.0257,35.0257,34.9862,34.9941,118100.0
2017-12-08 11:30:00,44.28,44.29,44.25,44.28,198162.0,34.9941,35.002,34.9704,34.9941,198162.0
2017-12-08 11:40:00,44.27,44.31,44.27,44.3,217237.0,34.9862,35.0178,34.9862,35.0099,217237.0
2017-12-08 11:50:00,44.31,44.32,44.3,44.3,90214.0,35.0178,35.0257,35.0099,35.0099,90214.0
2017-12-08 12:00:00,44.3,44.33,44.3,44.32,79439.0,35.0099,35.0336,35.0099,35.0257,79439.0
2017-12-08 12:10:00,44.33,44.35,44.32,44.35,119318.0,35.0336,35.0495,35.0257,35.0495,119318.0
2017-12-08 12:20:00,44.35,44.37,44.34,44.37,60021.0,35.0495,35.0653,35.0416,35.0653,60021.0
2017-12-08 12:30:00,44.37,44.38,44.36,44.37,57094.0,35.0653,35.0732,35.0574,35.0653,57094.0
2017-12-08 12:40:00,44.37,44.37,44.36,44.37,28244.0,35.0653,35.0653,35.0574,35.0653,28244.0
2017-12-08 12:50:00,44.36,44.37,44.34,44.35,59928.0,35.0574,35.0653,35.0416,35.0495,59928.0
2017-12-08 13:00:00,44.35,44.36,44.34,44.36,82507.0,35.0495,35.0574,35.0416,35.0574,82507.0
2017-12-08 13:10:00,44.36,44.37,44.35,44.37,44670.0,35.0574,35.0653,35.0495,35.0653,44670.0
2017-12-08 13:20:00,44.37,44.38,44.36,44.37,45253.0,35.0653,35.0732,35.0574,35.0653,45253.0
2017-12-08 13:30:00,44.38,44.38,44.36,44.37,76891.0,35.0732,35.0732,35.0574,35.0653,76891.0
2017-12-08 13:40:00,44.37,44.38,44.36,44.36,59831.0,35.0653,35.0732,35.0574,35.0574,59831.0
2017-12-08 13:50:00,44.37,44.37,44.36,44.36,162249.0,35.0653,35.0653,35.0574,35.0574,162249.0
2017-12-08 14:00:00,44.37,44.38,44.36,44.38,85503.0,35.0653,35.0732,35.0574,35.0732,85503.0
2017-12-08 14:10:00,44.38,44.38,44.36,44.36,101667.0,35.0732,35.0732,35.0574,35.0574,101667.0
2017-12-08 14:20:00,44.36,44.37,44.33,44.35,348205.0,35.0574,35.0653,35.0336,35.0495,348205.0
2017-12-08 14:30:00,44.35,44.36,44.34,44.36,160063.0,35.0495,35.0574,35.0416,35.0574,160063.0
2017-12-08 14:40:00,44.36,44.36,44.35,44.36,189646.0,35.0574,35.0574,35.0495,35.0574,189646.0
2017-12-08 14:50:00,44.36,44.37,44.35,44.36,128298.0,35.0574,35.0653,35.0495,35.0574,128298.0
2017-12-08 15:00:00,44.36,44.37,44.35,44.36,120855.0,35.0574,35.0653,35.0495,35.0574,120855.0
2017-12-08 15:10:00,44.37,44.37,44.35,44.36,93900.0,35.0653,35.0653,35.0495,35.0574,93900.0
2017-12-08 15:20:00,44.36,44.37,44.35,44.37,101662.0,35.0574,35.0653,35.0495,35.0653,101662.0
2017-12-08 15:30:00,44.36,44.37,44.35,44.36,165543.0,35.0574,35.0653,35.0495,35.0574,165543.0
2017-12-08 15:40:00,44.36,44.37,44.34,44.35,162030.0,35.0574,35.0653,35.0416,35.0495,162030.0
2017-12-08 15:50:00,44.35,44.38,44.35,44.38,339404.0,35.0495,35.0732,35.0495,35.0732,339404.0
2017-12-11 09:30:00,44.4,44.41,44.38,44.39,301596.0,35.089,35.0969,35.0732,35.0811,301596.0
2017-12-11 09:40:00,44.4,44.42,44.39,44.4,102365.0,35.089,35.1048,35.0811,35.089,102365.0
2017-12-11 09:50:00,44.39,44.44,44.39,44.43,93872.0,35.0811,35.1206,35.0811,35.1127,93872.0
2017-12-11 10:00:00,44.45,44.48,44.43,44.48,189781.0,35.1285,35.1522,35.1127,35.1522,189781.0
2017-12-11 10:10:00,44.47,44.48,44.44,44.45,223585.0,35.1443,35.1522,35.1206,35.1285,223585.0
2017-12-11 10:20:00,44.45,44.45,44.42,44.43,127167.0,35.1285,35.1285,35.1048,35.1127,127167.0
2017-12-11 10:30:00,44.43,44.45,44.42,44.44,102079.0,35.1127,35.1285,35.1048,35.1206,102079.0
2017-12-11 10:40:00,44.44,44.45,44.42,44.44,109585.0,35.1206,35.1285,35.1048,35.1206,109585.0
2017-12-11 10:50:00,44.44,44.44,44.4,44.41,51397.0,35.1206,35.1206,35.089,35.0969,51397.0
2017-12-11 11:00:00,44.41,44.44,44.41,44.44,200199.0,35.0969,35.1206,35.0969,35.1206,200199.0
2017-12-11 11:10:00,44.44,44.45,44.43,44.45,89774.0,35.1206,35.1285,35.1127,35.1285,89774.0
2017-12-11 11:20:00,44.45,44.45,44.42,44.43,212100.0,35.1285,35.1285,35.1048,35.1127,212100.0
2017-12-11 11:30:00,44.43,44.44,44.42,44.44,120344.0,35.1127,35.1206,35.1048,35.1206,120344.0
2017-12-11 11:40:00,44.44,44.44,44.42,44.43,106532.0,35.1206,35.1206,35.1048,35.1127,106532.0
2017-12-11 11:50:00,44.43,44.45,44.42,44.43,97013.0,35.1127,35.1285,35.1048,35.1127,97013.0
2017-12-11 12:00:00,44.44,44.46,44.43,44.46,73323.0,35.1206,35.1364,35.1127,35.1364,73323.0
2017-12-11 12:10:00,44.46,44.46,44.44,44.45,117288.0,35.1364,35.1364,35.1206,35.1285,117288.0
2017-12-11 12:20:00,44.44,44.45,44.43,44.45,94074.0,35.1206,35.1285,35.1127,35.1285,94074.0
2017-12-11 12:30:00,44.45,44.46,44.45,44.46,70574.0,35.1285,35.1364,35.1285,35.1364,70574.0
2017-12-11 12:40:00,44.45,44.48,44.45,44.45,79061.0,35.1285,35.1522,35.1285,35.1285,79061.0
2017-12-11 12:50:00,44.45,44.46,44.44,44.45,40949.0,35.1285,35.1364,35.1206,35.1285,40949.0
2017-12-11 13:00:00,44.46,44.46,44.43,44.44,111590.0,35.1364,35.1364,35.1127,35.1206,111590.0
2017-12-11 13:10:00,44.45,44.46,44.44,44.44,106045.0,35.1285,35.1364,35.1206,35.1206,106045.0
2017-12-11 13:20:00,44.45,44.46,44.44,44.45,81049.0,35.1285,35.1364,35.1206,35.1285,81049.0
2017-12-11 13:30:00,44.45,44.45,44.44,44.45,39066.0,35.1285,35.1285,35.1206,35.1285,39066.0
2017-12-11 13:40:00,44.45,44.46,44.44,44.46,90902.0,35.1285,35.1364,35.1206,35.1364,90902.0
2017-12-11 13:50:00,44.46,44.47,44.45,44.47,55885.0,35.1364,35.1443,35.1285,35.1443,55885.0
2017-12-11 14:00:00,44.47,44.48,44.46,44.47,119845.0,35.1443,35.1522,35.1364,35.1443,119845.0
2017-12-11 14:10:00,44.47,44.47,44.46,44.47,80410.0,35.1443,35.1443,35.1364,35.1443,80410.0
2017-12-11 14:20:00,44.47,44.47,44.46,44.47,442319.0,35.1443,35.1443,35.1364,35.1443,442319.0
2017-12-11 14:30:00,44.47,44.47,44.44,44.45,112648.0,35.1443,35.1443,35.1206,35.1285,112648.0
2017-12-11 14:40:00,44.45,44.46,44.44,44.44,84158.0,35.1285,35.1364,35.1206,35.1206,84158.0
2017-12-11 14:50:00,44.45,44.45,44.43,44.45,317011.0,35.1285,35.1285,35.1127,35.1285,317011.0
2017-12-11 15:00:00,44.45,44.45,44.43,44.44,98347.0,35.1285,35.1285,35.1127,35.1206,98347.0
2017-12-11 15:10:00,44.44,44.44,44.43,44.44,107873.0,35.1206,35.1206,35.1127,35.1206,107873.0
2017-12-11 15:20:00,44.43,44.43,44.42,44.43,180688.0,35.1127,35.1127,35.1048,35.1127,180688.0
2017-12-11 15:30:00,44.43,44.43,44.42,44.42,167826.0,35.1127,35.1127,35.1048,35.1048,167826.0
2017-12-11 15:40:00,44.43,44.44,44.42,44.44,247525.0,35.1127,35.1206,35.1048,35.1206,247525.0
2017-12-11 15:50:00,44.43,44.46,44.43,44.46,488643.0,35.1127,35.1364,35.1127,35.1364,488643.0
2017-12-12 09:30:00,44.41,44.41,44.38,44.39,248898.0,35.0969,35.0969,35.0732,35.0811,248898.0
2017-12-12 09:40:00,44.4,44.42,44.39,44.4,64732.0,35.089,35.1048,35.0811,35.089,64732.0
2017-12-12 09:50:00,44.4,44.43,44.4,44.43,57576.0,35.089,35.1127,35.089,35.1127,57576.0
2017-12-12 10:00:00,44.43,44.46,44.42,44.46,179307.0,35.1127,35.1364,35.1048,35.1364,179307.0
2017-12-12 10:10:00,44.45,44.46,44.42,44.44,124251.0,35.1285,35.1364,35.1048,35.1206,124251.0
2017-12-12 10:20:00,44.45,44.45,44.42,44.43,86030.0,35.1285,35.1285,35.1048,35.1127,86030.0
2017-12-12 10:30:00,44.43,44.43,44.4,44.41,67121.0,35.1127,35.1127,35.089,35.0969,67121.0
2017-12-12 10:40:00,44.41,44.43,44.4,44.43,54019.0,35.0969,35.1127,35.089,35.1127,54019.0
2017-12-12 10:50:00,44.43,44.44,44.41,44.43,78874.0,35.1127,35.1206,35.0969,35.1127,78874.0
2017-12-12 11:00:00,44.43,44.44,44.42,44.43,84444.0,35.1127,35.1206,35.1048,35.1127,84444.0
2017-12-12 11:10:00,44.43,44.44,44.41,44.43,124569.0,35.1127,35.1206,35.0969,35.1127,124569.0
2017-12-12 11:20:00,44.43,44.47,44.41,44.47,114978.0,35.1127,35.1443,35.0969,35.1443,114978.0
2017-12-12 11:30:00,44.47,44.47,44.44,44.45,115133.0,35.1443,35.1443,35.1206,35.1285,115133.0
2017-12-12 11:40:00,44.45,44.45,44.44,44.44,47754.0,35.1285,35.1285,35.1206,35.1206,47754.0
2017-12-12 11:50:00,44.44,44.46,44.43,44.45,140519.0,35.1206,35.1364,35.1127,35.1285,140519.0
2017-12-12 12:00:00,44.45,44.46,44.44,44.45,102416.0,35.1285,35.1364,35.1206,35.1285,102416.0
2017-12-12 12:10:00,44.46,44.47,44.45,44.47,76202.0,35.1364,35.1443,35.1285,35.1443,76202.0
2017-12-12 12:20:00,44.47,44.48,44.46,44.47,91185.0,35.1443,35.1522,35.1364,35.1443,91185.0
2017-12-12 12:30:00,44.47,44.47,44.45,44.46,64108.0,35.1443,35.1443,35.1285,35.1364,64108.0
2017-12-12 12:40:00,44.45,44.47,44.45,44.46,54183.0,35.1285,35.1443,35.1285,35.1364,54183.0
2017-12-12 12:50:00,44.46,44.46,44.45,44.46,40225.0,35.1364,35.1364,35.1285,35.1364,40225.0
2017-12-12 13:00:00,44.46,44.47,44.45,44.46,179349.0,35.1364,35.1443,35.1285,35.1364,179349.0
2017-12-12 13:10:00,44.47,44.49,44.47,44.48,79447.0,35.1443,35.1601,35.1443,35.1522,79447.0
2017-12-12 13:20:00,44.48,44.49,44.47,44.48,102418.0,35.1522,35.1601,35.1443,35.1522,102418.0
2017-12-12 13:30:00,44.48,44.49,44.47,44.49,97709.0,35.1522,35.1601,35.1443,35.1601,97709.0
2017-12-12 13:40:00,44.49,44.49,44.47,44.47,77911.0,35.1601,35.1601,35.1443,35.1443,77911.0
2017-12-12 13:50:00,44.48,44.48,44.47,44.48,81930.0,35.1522,35.1522,35.1443,35.1522,81930.0
2017-12-12 14:00:00,44.47,44.49,44.46,44.48,197227.0,35.1443,35.1601,35.1364,35.1522,197227.0
2017-12-12 14:10:00,44.48,44.49,44.47,44.48,465894.0,35.1522,35.1601,35.1443,35.1522,465894.0
2017-12-12 14:20:00,44.48,44.49,44.47,44.48,351782.0,35.1522,35.1601,35.1443,35.1522,351782.0
2017-12-12 14:30:00,44.48,44.5,44.48,44.5,806982.0,35.1522,35.168,35.1522,35.168,806982.0
2017-12-12 14:40:00,44.49,44.5,44.48,44.5,247655.0,35.1601,35.168,35.1522,35.168,247655.0
2017-12-12 14:50:00,44.5,44.52,44.49,44.51,171060.0,35.168,35.1838,35.1601,35.1759,171060.0
2017-12-12 15:00:00,44.51,44.51,44.49,44.5,271963.0,35.1759,35.1759,35.1601,35.168,271963.0
2017-12-12 15:10:00,44.51,44.51,44.5,44.5,96789.0,35.1759,35.1759,35.168,35.168,96789.0
2017-12-12 15:20:00,44.51,44.51,44.49,44.51,209376.0,35.1759,35.1759,35.1601,35.1759,209376.0
2017-12-12 15:30:00,44.51,44.51,44.49,44.5,135320.0,35.1759,35.1759,35.1601,35.168,135320.0
2017-12-12 15:40:00,44.5,44.5,44.48,44.5,178620.0,35.168,35.168,35.1522,35.168,178620.0
2017-12-12 15:50:00,44.49,44.5,44.47,44.49,567146.0,35.1601,35.168,35.1443,35.1601,567146.0
2017-12-13 09:30:00,44.59,44.62,44.57,44.61,230187.0,35.2391,35.2628,35.2233,35.2549,230187.0
2017-12-13 09:40:00,44.61,44.62,44.59,44.62,145416.0,35.2549,35.2628,35.2391,35.2628,145416.0
2017-12-13 09:50:00,44.62,44.62,44.6,44.62,211868.0,35.2628,35.2628,35.247,35.2628,211868.0
2017-12-13 10:00:00,44.62,44.63,44.6,44.61,173216.0,35.2628,35.2707,35.247,35.2549,173216.0
2017-12-13 10:10:00,44.6,44.62,44.59,44.59,88353.0,35.247,35.2628,35.2391,35.2391,88353.0
2017-12-13 10:20:00,44.6,44.6,44.58,44.6,74921.0,35.247,35.247,35.2312,35.247,74921.0
2017-12-13 10:30:00,44.59,44.61,44.58,44.61,77397.0,35.2391,35.2549,35.2312,35.2549,77397.0
2017-12-13 10:40:00,44.6,44.62,44.6,44.6,64156.0,35.247,35.2628,35.247,35.247,64156.0
2017-12-13 10:50:00,44.6,44.62,44.59,44.62,86915.0,35.247,35.2628,35.2391,35.2628,86915.0
2017-12-13 11:00:00,44.62,44.63,44.61,44.63,62438.0,35.2628,35.2707,35.2549,35.2707,62438.0
2017-12-13 11:10:00,44.63,44.64,44.61,44.63,84930.0,35.2707,35.2786,35.2549,35.2707,84930.0
2017-12-13 11:20:00,44.63,44.65,44.61,44.61,63741.0,35.2707,35.2865,35.2549,35.2549,63741.0
2017-12-13 11:30:00,44.62,44.63,44.61,44.61,108716.0,35.2628,35.2707,35.2549,35.2549,108716.0
2017-12-13 11:40:00,44.62,44.62,44.6,44.61,44666.0,35.2628,35.2628,35.247,35.2549,44666.0
2017-12-13 11:50:00,44.61,44.61,44.59,44.6,116881.0,35.2549,35.2549,35.2391,35.247,116881.0
2017-12-13 12:00:00,44.6,44.6,44.55,44.56,193658.0,35.247,35.247,35.2075,35.2154,193658.0
2017-12-13 12:10:00,44.56,44.57,44.55,44.57,79300.0,35.2154,35.2233,35.2075,35.2233,79300.0
2017-12-13 12:20:00,44.57,44.6,44.56,44.59,111845.0,35.2233,35.247,35.2154,35.2391,111845.0
2017-12-13 12:30:00,44.59,44.6,44.57,44.58,167975.0,35.2391,35.247,35.2233,35.2312,167975.0
2017-12-13 12:40:00,44.58,44.58,44.55,44.57,158955.0,35.2312,35.2312,35.2075,35.2233,158955.0
2017-12-13 12:50:00,44.57,44.57,44.55,44.57,77169.0,35.2233,35.2233,35.2075,35.2233,77169.0
2017-12-13 13:00:00,44.57,44.58,44.56,44.58,50263.0,35.2233,35.2312,35.2154,35.2312,50263.0
2017-12-13 13:10:00,44.58,44.58,44.56,44.57,135586.0,35.2312,35.2312,35.2154,35.2233,135586.0
2017-12-13 13:20:00,44.56,44.59,44.56,44.59,71112.0,35.2154,35.2391,35.2154,35.2391,71112.0
2017-12-13 13:30:00,44.59,44.59,44.57,44.59,89450.0,35.2391,35.2391,35.2233,35.2391,89450.0
2017-12-13 13:40:00,44.59,44.6,44.58,44.59,54236.0,35.2391,35.247,35.2312,35.2391,54236.0
2017-12-13 13:50:00,44.59,44.63,44.59,44.62,100711.0,35.2391,35.2707,35.2391,35.2628,100711.0
2017-12-13 14:00:00,44.66,44.77,44.64,44.66,309998.0,35.2944,35.3814,35.2786,35.2944,309998.0
2017-12-13 14:10:00,44.67,44.68,44.65,44.68,99689.0,35.3023,35.3103,35.2865,35.3103,99689.0
2017-12-13 14:20:00,44.68,44.69,44.66,44.69,148049.0,35.3103,35.3182,35.2944,35.3182,148049.0
2017-12-13 14:30:00,44.69,44.71,44.68,44.69,127154.0,35.3182,35.334,35.3103,35.3182,127154.0
2017-12-13 14:40:00,44.69,44.73,44.68,44.73,250403.0,35.3182,35.3498,35.3103,35.3498,250403.0
2017-12-13 14:50:00,44.72,44.77,44.72,44.77,421967.0,35.3419,35.3814,35.3419,35.3814,421967.0
2017-12-13 15:00:00,44.77,44.77,44.72,44.73,177667.0,35.3814,35.3814,35.3419,35.3498,177667.0
2017-12-13 15:10:00,44.72,44.73,44.71,44.72,117839.0,35.3419,35.3498,35.334,35.3419,117839.0
2017-12-13 15:20:00,44.73,44.74,44.69,44.7,276924.0,35.3498,35.3577,35.3182,35.3261,276924.0
2017-12-13 15:30:00,44.69,44.72,44.69,44.71,148228.0,35.3182,35.3419,35.3182,35.334,148228.0
2017-12-13 15:40:00,44.72,44.72,44.69,44.7,237837.0,35.3419,35.3419,35.3182,35.3261,237837.0
2017-12-13 15:50:00,44.7,44.7,44.66,44.68,525620.0,35.3261,35.3261,35.2944,35.3103,525620.0
2017-12-14 09:30:00,44.64,44.68,44.62,44.63,430462.0,35.2786,35.3103,35.2628,35.2707,430462.0
2017-12-14 09:40:00,44.64,44.67,44.63,44.64,107594.0,35.2786,35.3023,35.2707,35.2786,107594.0
2017-12-14 09:50:00,44.65,44.66,44.63,44.65,98137.0,35.2865,35.2944,35.2707,35.2865,98137.0
2017-12-14 10:00:00,44.65,44.67,44.62,44.63,197001.0,35.2865,35.3023,35.2628,35.2707,197001.0
2017-12-14 10:10:00,44.63,44.64,44.61,44.62,150442.0,35.2707,35.2786,35.2549,35.2628,150442.0
2017-12-14 10:20:00,44.62,44.63,44.6,44.6,106619.0,35.2628,35.2707,35.247,35.247,106619.0
2017-12-14 10:30:00,44.61,44.62,44.59,44.62,96825.0,35.2549,35.2628,35.2391,35.2628,96825.0
2017-12-14 10:40:00,44.61,44.62,44.59,44.59,200858.0,35.2549,35.2628,35.2391,35.2391,200858.0
2017-12-14 10:50:00,44.59,44.62,44.59,44.6,90564.0,35.2391,35.2628,35.2391,35.247,90564.0
2017-12-14 11:00:00,44.59,44.61,44.56,44.56,274202.0,35.2391,35.2549,35.2154,35.2154,274202.0
2017-12-14 11:10:00,44.57,44.58,44.53,44.55,110425.0,35.2233,35.2312,35.1917,35.2075,110425.0
2017-12-14 11:20:00,44.55,44.55,44.52,44.54,276226.0,35.2075,35.2075,35.1838,35.1996,276226.0
2017-12-14 11:30:00,44.54,44.56,44.5,44.52,110865.0,35.1996,35.2154,35.168,35.1838,110865.0
2017-12-14 11:40:00,44.53,44.55,44.52,44.54,116903.0,35.1917,35.2075,35.1838,35.1996,116903.0
2017-12-14 11:50:00,44.55,44.56,44.53,44.54,94978.0,35.2075,35.2154,35.1917,35.1996,94978.0
2017-12-14 12:00:00,44.54,44.54,44.51,44.53,93530.0,35.1996,35.1996,35.1759,35.1917,93530.0
2017-12-14 12:10:00,44.53,44.53,44.51,44.52,90214.0,35.1917,35.1917,35.1759,35.1838,90214.0
2017-12-14 12:20:00,44.52,44.52,44.5,44.5,120733.0,35.1838,35.1838,35.168,35.168,120733.0
2017-12-14 12:30:00,44.51,44.53,44.5,44.53,184784.0,35.1759,35.1917,35.168,35.1917,184784.0
2017-12-14 12:40:00,44.53,44.55,44.52,44.54,29884.0,35.1917,35.2075,35.1838,35.1996,29884.0
2017-12-14 12:50:00,44.53,44.53,44.51,44.52,64998.0,35.1917,35.1917,35.1759,35.1838,64998.0
2017-12-14 13:00:00,44.52,44.54,44.51,44.54,106670.0,35.1838,35.1996,35.1759,35.1996,106670.0
2017-12-14 13:10:00,44.53,44.55,44.52,44.55,96229.0,35.1917,35.2075,35.1838,35.2075,96229.0
2017-12-14 13:20:00,44.54,44.55,44.53,44.54,181808.0,35.1996,35.2075,35.1917,35.1996,181808.0
2017-12-14 13:30:00,44.55,44.55,44.52,44.53,167856.0,35.2075,35.2075,35.1838,35.1917,167856.0
2017-12-14 13:40:00,44.53,44.54,44.51,44.54,129973.0,35.1917,35.1996,35.1759,35.1996,129973.0
2017-12-14 13:50:00,44.53,44.54,44.5,44.51,132887.0,35.1917,35.1996,35.168,35.1759,132887.0
2017-12-14 14:00:00,44.51,44.52,44.49,44.52,109544.0,35.1759,35.1838,35.1601,35.1838,109544.0
2017-12-14 14:10:00,44.52,44.53,44.51,44.52,117806.0,35.1838,35.1917,35.1759,35.1838,117806.0
2017-12-14 14:20:00,44.52,44.53,44.48,44.48,250288.0,35.1838,35.1917,35.1522,35.1522,250288.0
2017-12-14 14:30:00,44.48,44.49,44.47,44.48,148229.0,35.1522,35.1601,35.1443,35.1522,148229.0
2017-12-14 14:40:00,44.48,44.49,44.47,44.47,163237.0,35.1522,35.1601,35.1443,35.1443,163237.0
2017-12-14 14:50:00,44.48,44.5,44.47,44.5,99854.0,35.1522,35.168,35.1443,35.168,99854.0
2017-12-14 15:00:00,44.5,44.5,44.47,44.48,77614.0,35.168,35.168,35.1443,35.1522,77614.0
2017-12-14 15:10:00,44.48,44.49,44.45,44.47,241121.0,35.1522,35.1601,35.1285,35.1443,241121.0
2017-12-14 15:20:00,44.46,44.48,44.46,44.48,65302.0,35.1364,35.1522,35.1364,35.1522,65302.0
2017-12-14 15:30:00,44.48,44.51,44.47,44.51,105734.0,35.1522,35.1759,35.1443,35.1759,105734.0
2017-12-14 15:40:00,44.51,44.52,44.48,44.49,198243.0,35.1759,35.1838,35.1522,35.1601,198243.0
2017-12-14 15:50:00,44.48,44.49,44.46,44.47,419358.0,35.1522,35.1601,35.1364,35.1443,419358.0
2017-12-15 09:30:00,44.45,44.46,44.4,44.41,268290.0,35.1285,35.1364,35.089,35.0969,268290.0
2017-12-15 09:40:00,44.4,44.41,44.39,44.4,42408.0,35.089,35.0969,35.0811,35.089,42408.0
2017-12-15 09:50:00,44.4,44.4,44.38,44.39,45866.0,35.089,35.089,35.0732,35.0811,45866.0
2017-12-15 10:00:00,44.39,44.41,44.38,44.41,432081.0,35.0811,35.0969,35.0732,35.0969,432081.0
2017-12-15 10:10:00,44.41,44.43,44.39,44.42,303384.0,35.0969,35.1127,35.0811,35.1048,303384.0
2017-12-15 10:20:00,44.42,44.43,44.42,44.43,213489.0,35.1048,35.1127,35.1048,35.1127,213489.0
2017-12-15 10:30:00,44.42,44.43,44.39,44.41,73211.0,35.1048,35.1127,35.0811,35.0969,73211.0
2017-12-15 10:40:00,44.41,44.42,44.38,44.39,77771.0,35.0969,35.1048,35.0732,35.0811,77771.0
2017-12-15 10:50:00,44.39,44.39,44.35,44.36,107989.0,35.0811,35.0811,35.0495,35.0574,107989.0
2017-12-15 11:00:00,44.36,44.39,44.35,44.39,95857.0,35.0574,35.0811,35.0495,35.0811,95857.0
2017-12-15 11:10:00,44.39,44.41,44.38,44.41,108888.0,35.0811,35.0969,35.0732,35.0969,108888.0
2017-12-15 11:20:00,44.41,44.44,44.41,44.44,251871.0,35.0969,35.1206,35.0969,35.1206,251871.0
2017-12-15 11:30:00,44.44,44.47,44.43,44.44,527864.0,35.1206,35.1443,35.1127,35.1206,527864.0
2017-12-15 11:40:00,44.44,44.45,44.42,44.44,412149.0,35.1206,35.1285,35.1048,35.1206,412149.0
2017-12-15 11:50:00,44.45,44.46,44.44,44.46,294479.0,35.1285,35.1364,35.1206,35.1364,294479.0
2017-12-15 12:00:00,44.46,44.46,44.45,44.46,290172.0,35.1364,35.1364,35.1285,35.1364,290172.0
2017-12-15 12:10:00,44.46,44.47,44.45,44.47,348694.0,35.1364,35.1443,35.1285,35.1443,348694.0
2017-12-15 12:20:00,44.47,44.48,44.46,44.47,340553.0,35.1443,35.1522,35.1364,35.1443,340553.0
2017-12-15 12:30:00,44.48,44.48,44.46,44.47,65901.0,35.1522,35.1522,35.1364,35.1443,65901.0
2017-12-15 12:40:00,44.47,44.47,44.45,44.47,112469.0,35.1443,35.1443,35.1285,35.1443,112469.0
2017-12-15 12:50:00,44.47,44.48,44.44,44.45,111397.0,35.1443,35.1522,35.1206,35.1285,111397.0
2017-12-15 13:00:00,44.45,44.45,44.43,44.44,66842.0,35.1285,35.1285,35.1127,35.1206,66842.0
2017-12-15 13:10:00,44.44,44.44,44.42,44.44,90061.0,35.1206,35.1206,35.1048,35.1206,90061.0
2017-12-15 13:20:00,44.44,44.44,44.41,44.42,92684.0,35.1206,35.1206,35.0969,35.1048,92684.0
2017-12-15 13:30:00,44.42,44.43,44.41,44.42,164137.0,35.1048,35.1127,35.0969,35.1048,164137.0
2017-12-15 13:40:00,44.42,44.43,44.41,44.41,97673.0,35.1048,35.1127,35.0969,35.0969,97673.0
2017-12-15 13:50:00,44.41,44.44,44.41,44.44,106790.0,35.0969,35.1206,35.0969,35.1206,106790.0
2017-12-15 14:00:00,44.44,44.46,44.43,44.46,192287.0,35.1206,35.1364,35.1127,35.1364,192287.0
2017-12-15 14:10:00,44.46,44.47,44.44,44.47,141638.0,35.1364,35.1443,35.1206,35.1443,141638.0
2017-12-15 14:20:00,44.47,44.47,44.45,44.46,224280.0,35.1443,35.1443,35.1285,35.1364,224280.0
2017-12-15 14:30:00,44.46,44.49,44.45,44.49,144754.0,35.1364,35.1601,35.1285,35.1601,144754.0
2017-12-15 14:40:00,44.49,44.5,44.48,44.49,235286.0,35.1601,35.168,35.1522,35.1601,235286.0
2017-12-15 14:50:00,44.49,44.5,44.47,44.48,215741.0,35.1601,35.168,35.1443,35.1522,215741.0
2017-12-15 15:00:00,44.48,44.5,44.48,44.5,115962.0,35.1522,35.168,35.1522,35.168,115962.0
2017-12-15 15:10:00,44.5,44.51,44.49,44.5,110051.0,35.168,35.1759,35.1601,35.168,110051.0
2017-12-15 15:20:00,44.51,44.51,44.48,44.49,301311.0,35.1759,35.1759,35.1522,35.1601,301311.0
2017-12-15 15:30:00,44.48,44.49,44.46,44.47,325432.0,35.1522,35.1601,35.1364,35.1443,325432.0
2017-12-15 15:40:00,44.47,44.47,44.43,44.44,461208.0,35.1443,35.1443,35.1127,35.1206,461208.0
2017-12-15 15:50:00,44.44,44.45,44.4,44.45,400920.0,35.1206,35.1285,35.089,35.1285,400920.0
2017-12-18 09:30:00,44.89,44.95,44.87,44.95,418925.0,35.4762,35.5236,35.4604,35.5236,418925.0
2017-12-18 09:40:00,44.95,44.96,44.94,44.96,165916.0,35.5236,35.5315,35.5157,35.5315,165916.0
2017-12-18 09:50:00,44.96,44.97,44.95,44.97,808579.0,35.5315,35.5394,35.5236,35.5394,808579.0
2017-12-18 10:00:00,44.97,45.0,44.96,45.0,155230.0,35.5394,35.5631,35.5315,35.5631,155230.0
2017-12-18 10:10:00,45.0,45.01,44.98,44.98,231741.0,35.5631,35.571,35.5473,35.5473,231741.0
2017-12-18 10:20:00,44.98,45.0,44.98,45.0,218866.0,35.5473,35.5631,35.5473,35.5631,218866.0
2017-12-18 10:30:00,45.0,45.02,44.99,45.01,213665.0,35.5631,35.5789,35.5552,35.571,213665.0
2017-12-18 10:40:00,45.02,45.03,45.01,45.03,133472.0,35.5789,35.5869,35.571,35.5869,133472.0
2017-12-18 10:50:00,45.03,45.03,45.01,45.03,354917.0,35.5869,35.5869,35.571,35.5869,354917.0
2017-12-18 11:00:00,45.02,45.03,45.0,45.03,172413.0,35.5789,35.5869,35.5631,35.5869,172413.0
2017-12-18 11:10:00,45.02,45.03,44.99,45.0,104751.0,35.5789,35.5869,35.5552,35.5631,104751.0
2017-12-18 11:20:00,45.0,45.02,44.98,45.0,129157.0,35.5631,35.5789,35.5473,35.5631,129157.0
2017-12-18 11:30:00,45.01,45.04,45.0,45.03,187282.0,35.571,35.5948,35.5631,35.5869,187282.0
2017-12-18 11:40:00,45.03,45.04,45.01,45.04,133076.0,35.5869,35.5948,35.571,35.5948,133076.0
2017-12-18 11:50:00,45.03,45.05,45.03,45.05,109773.0,35.5869,35.6027,35.5869,35.6027,109773.0
2017-12-18 12:00:00,45.05,45.06,45.04,45.05,88252.0,35.6027,35.6106,35.5948,35.6027,88252.0
2017-12-18 12:10:00,45.05,45.06,45.04,45.05,169534.0,35.6027,35.6106,35.5948,35.6027,169534.0
2017-12-18 12:20:00,45.04,45.05,45.01,45.03,397811.0,35.5948,35.6027,35.571,35.5869,397811.0
2017-12-18 12:30:00,45.03,45.03,45.02,45.03,57582.0,35.5869,35.5869,35.5789,35.5869,57582.0
2017-12-18 12:40:00,45.03,45.03,45.02,45.02,90877.0,35.5869,35.5869,35.5789,35.5789,90877.0
2017-12-18 12:50:00,45.03,45.03,45.01,45.01,170666.0,35.5869,35.5869,35.571,35.571,170666.0
2017-12-18 13:00:00,45.01,45.02,45.0,45.0,73826.0,35.571,35.5789,35.5631,35.5631,73826.0
2017-12-18 13:10:00,45.0,45.01,45.0,45.0,139999.0,35.5631,35.571,35.5631,35.5631,139999.0
2017-12-18 13:20:00,45.01,45.01,45.0,45.0,97933.0,35.571,35.571,35.5631,35.5631,97933.0
2017-12-18 13:30:00,45.01,45.01,44.99,44.99,119257.0,35.571,35.571,35.5552,35.5552,119257.0
2017-12-18 13:40:00,45.0,45.0,44.98,44.98,137631.0,35.5631,35.5631,35.5473,35.5473,137631.0
2017-12-18 13:50:00,44.98,44.99,44.97,44.98,138723.0,35.5473,35.5552,35.5394,35.5473,138723.0
2017-12-18 14:00:00,44.98,44.98,44.97,44.98,151891.0,35.5473,35.5473,35.5394,35.5473,151891.0
2017-12-18 14:10:00,44.98,44.98,44.96,44.98,144955.0,35.5473,35.5473,35.5315,35.5473,144955.0
2017-12-18 14:20:00,44.97,44.98,44.96,44.97,124982.0,35.5394,35.5473,35.5315,35.5394,124982.0
2017-12-18 14:30:00,44.96,44.97,44.95,44.96,135708.0,35.5315,35.5394,35.5236,35.5315,135708.0
2017-12-18 14:40:00,44.96,44.96,44.95,44.96,121752.0,35.5315,35.5315,35.5236,35.5315,121752.0
2017-12-18 14:50:00,44.96,44.96,44.95,44.96,231972.0,35.5315,35.5315,35.5236,35.5315,231972.0
2017-12-18 15:00:00,44.96,44.96,44.94,44.95,159445.0,35.5315,35.5315,35.5157,35.5236,159445.0
2017-12-18 15:10:00,44.95,44.95,44.93,44.94,181893.0,35.5236,35.5236,35.5078,35.5157,181893.0
2017-12-18 15:20:00,44.94,44.94,44.92,44.92,229174.0,35.5157,35.5157,35.4999,35.4999,229174.0
2017-12-18 15:30:00,44.93,44.93,44.9,44.91,283840.0,35.5078,35.5078,35.4841,35.492,283840.0
2017-12-18 15:40:00,44.91,44.92,44.91,44.92,304752.0,35.492,35.4999,35.492,35.4999,304752.0
2017-12-18 15:50:00,44.91,44.95,44.9,44.94,561072.0,35.492,35.5236,35.4841,35.5157,561072.0
2017-12-19 09:30:00,44.85,44.9,44.85,44.87,329394.0,35.4446,35.4841,35.4446,35.4604,329394.0
2017-12-19 09:40:00,44.88,44.88,44.83,44.84,113613.0,35.4683,35.4683,35.4288,35.4367,113613.0
2017-12-19 09:50:00,44.84,44.87,44.83,44.85,94925.0,35.4367,35.4604,35.4288,35.4446,94925.0
2017-12-19 10:00:00,44.85,44.87,44.85,44.87,106972.0,35.4446,35.4604,35.4446,35.4604,106972.0
2017-12-19 10:10:00,44.87,44.87,44.84,44.86,106179.0,35.4604,35.4604,35.4367,35.4525,106179.0
2017-12-19 10:20:00,44.86,44.86,44.83,44.84,92550.0,35.4525,35.4525,35.4288,35.4367,92550.0
2017-12-19 10:30:00,44.84,44.87,44.84,44.86,74713.0,35.4367,35.4604,35.4367,35.4525,74713.0
2017-12-19 10:40:00,44.86,44.87,44.81,44.82,95733.0,35.4525,35.4604,35.413,35.4209,95733.0
2017-12-19 10:50:00,44.82,44.83,44.77,44.78,197253.0,35.4209,35.4288,35.3814,35.3893,197253.0
2017-12-19 11:00:00,44.78,44.79,44.76,44.76,125715.0,35.3893,35.3972,35.3735,35.3735,125715.0
2017-12-19 11:10:00,44.76,44.78,44.72,44.77,175064.0,35.3735,35.3893,35.3419,35.3814,175064.0
2017-12-19 11:20:00,44.77,44.77,44.74,44.75,261880.0,35.3814,35.3814,35.3577,35.3656,261880.0
2017-12-19 11:30:00,44.75,44.78,44.72,44.76,424348.0,35.3656,35.3893,35.3419,35.3735,424348.0
2017-12-19 11:40:00,44.77,44.78,44.76,44.77,210186.0,35.3814,35.3893,35.3735,35.3814,210186.0
2017-12-19 11:50:00,44.78,44.78,44.75,44.77,273190.0,35.3893,35.3893,35.3656,35.3814,273190.0
2017-12-19 12:00:00,44.77,44.78,44.75,44.76,141745.0,35.3814,35.3893,35.3656,35.3735,141745.0
2017-12-19 12:10:00,44.76,44.76,44.74,44.76,182729.0,35.3735,35.3735,35.3577,35.3735,182729.0
2017-12-19 12:20:00,44.76,44.76,44.72,44.73,161748.0,35.3735,35.3735,35.3419,35.3498,161748.0
2017-12-19 12:30:00,44.73,44.75,44.72,44.74,63431.0,35.3498,35.3656,35.3419,35.3577,63431.0
2017-12-19 12:40:00,44.75,44.76,44.74,44.76,77561.0,35.3656,35.3735,35.3577,35.3735,77561.0
2017-12-19 12:50:00,44.76,44.79,44.75,44.79,60711.0,35.3735,35.3972,35.3656,35.3972,60711.0
2017-12-19 13:00:00,44.79,44.82,44.78,44.8,107057.0,35.3972,35.4209,35.3893,35.4051,107057.0
2017-12-19 13:10:00,44.8,44.84,44.79,44.84,67998.0,35.4051,35.4367,35.3972,35.4367,67998.0
2017-12-19 13:20:00,44.84,44.84,44.82,44.84,46882.0,35.4367,35.4367,35.4209,35.4367,46882.0
2017-12-19 13:30:00,44.83,44.85,44.82,44.84,188984.0,35.4288,35.4446,35.4209,35.4367,188984.0
2017-12-19 13:40:00,44.84,44.84,44.83,44.84,77859.0,35.4367,35.4367,35.4288,35.4367,77859.0
2017-12-19 13:50:00,44.84,44.85,44.83,44.84,88745.0,35.4367,35.4446,35.4288,35.4367,88745.0
2017-12-19 14:00:00,44.84,44.84,44.83,44.83,55759.0,35.4367,35.4367,35.4288,35.4288,55759.0
2017-12-19 14:10:00,44.83,44.84,44.82,44.83,55110.0,35.4288,35.4367,35.4209,35.4288,55110.0
2017-12-19 14:20:00,44.83,44.86,44.82,44.86,243395.0,35.4288,35.4525,35.4209,35.4525,243395.0
2017-12-19 14:30:00,44.86,44.86,44.83,44.83,127877.0,35.4525,35.4525,35.4288,35.4288,127877.0
2017-12-19 14:40:00,44.83,44.84,44.82,44.84,284377.0,35.4288,35.4367,35.4209,35.4367,284377.0
2017-12-19 14:50:00,44.84,44.84,44.82,44.83,425845.0,35.4367,35.4367,35.4209,35.4288,425845.0
2017-12-19 15:00:00,44.82,44.83,44.8,44.82,291621.0,35.4209,35.4288,35.4051,35.4209,291621.0
2017-12-19 15:10:00,44.82,44.83,44.81,44.83,141714.0,35.4209,35.4288,35.413,35.4288,141714.0
2017-12-19 15:20:00,44.82,44.84,44.82,44.83,155093.0,35.4209,35.4367,35.4209,35.4288,155093.0
2017-12-19 15:30:00,44.83,44.85,44.82,44.84,312663.0,35.4288,35.4446,35.4209,35.4367,312663.0
2017-12-19 15:40:00,44.85,44.85,44.82,44.82,162763.0,35.4446,35.4446,35.4209,35.4209,162763.0
2017-12-19 15:50:00,44.83,44.84,44.78,44.79,470934.0,35.4288,35.4367,35.3893,35.3972,470934.0
2017-12-20 09:30:00,44.9,44.9,44.84,44.85,369574.0,35.4841,35.4841,35.4367,35.4446,369574.0
2017-12-20 09:40:00,44.84,44.85,44.8,44.82,121427.0,35.4367,35.4446,35.4051,35.4209,121427.0
2017-12-20 09:50:00,44.81,44.86,44.8,44.86,289628.0,35.413,35.4525,35.4051,35.4525,289628.0
2017-12-20 10:00:00,44.86,44.86,44.81,44.86,324832.0,35.4525,35.4525,35.413,35.4525,324832.0
2017-12-20 10:10:00,44.86,44.87,44.82,44.84,120850.0,35.4525,35.4604,35.4209,35.4367,120850.0
2017-12-20 10:20:00,44.83,44.85,44.79,44.81,146906.0,35.4288,35.4446,35.3972,35.413,146906.0
2017-12-20 10:30:00,44.8,44.82,44.76,44.76,238835.0,35.4051,35.4209,35.3735,35.3735,238835.0
2017-12-20 10:40:00,44.77,44.78,44.74,44.77,515014.0,35.3814,35.3893,35.3577,35.3814,515014.0
2017-12-20 10:50:00,44.77,44.78,44.73,44.75,149319.0,35.3814,35.3893,35.3498,35.3656,149319.0
2017-12-20 11:00:00,44.75,44.79,44.74,44.78,163007.0,35.3656,35.3972,35.3577,35.3893,163007.0
2017-12-20 11:10:00,44.78,44.79,44.75,44.75,84346.0,35.3893,35.3972,35.3656,35.3656,84346.0
2017-12-20 11:20:00,44.75,44.77,44.73,44.76,63677.0,35.3656,35.3814,35.3498,35.3735,63677.0
2017-12-20 11:30:00,44.76,44.8,44.75,44.8,120944.0,35.3735,35.4051,35.3656,35.4051,120944.0
2017-12-20 11:40:00,44.79,44.8,44.78,44.79,151667.0,35.3972,35.4051,35.3893,35.3972,151667.0
2017-12-20 11:50:00,44.79,44.79,44.77,44.78,81697.0,35.3972,35.3972,35.3814,35.3893,81697.0
2017-12-20 12:00:00,44.78,44.79,44.77,44.78,76688.0,35.3893,35.3972,35.3814,35.3893,76688.0
2017-12-20 12:10:00,44.79,44.81,44.78,44.8,103196.0,35.3972,35.413,35.3893,35.4051,103196.0
2017-12-20 12:20:00,44.8,44.81,44.78,44.78,157126.0,35.4051,35.413,35.3893,35.3893,157126.0
2017-12-20 12:30:00,44.79,44.79,44.75,44.77,96783.0,35.3972,35.3972,35.3656,35.3814,96783.0
2017-12-20 12:40:00,44.77,44.79,44.76,44.79,76356.0,35.3814,35.3972,35.3735,35.3972,76356.0
2017-12-20 12:50:00,44.79,44.79,44.77,44.79,89489.0,35.3972,35.3972,35.3814,35.3972,89489.0
2017-12-20 13:00:00,44.79,44.8,44.78,44.8,68959.0,35.3972,35.4051,35.3893,35.4051,68959.0
2017-12-20 13:10:00,44.8,44.81,44.79,44.8,65114.0,35.4051,35.413,35.3972,35.4051,65114.0
2017-12-20 13:20:00,44.81,44.82,44.8,44.82,103805.0,35.413,35.4209,35.4051,35.4209,103805.0
2017-12-20 13:30:00,44.82,44.82,44.8,44.8,85548.0,35.4209,35.4209,35.4051,35.4051,85548.0
2017-12-20 13:40:00,44.81,44.81,44.79,44.8,272218.0,35.413,35.413,35.3972,35.4051,272218.0
2017-12-20 13:50:00,44.8,44.8,44.78,44.78,77458.0,35.4051,35.4051,35.3893,35.3893,77458.0
2017-12-20 14:00:00,44.79,44.79,44.76,44.78,50891.0,35.3972,35.3972,35.3735,35.3893,50891.0
2017-12-20 14:10:00,44.78,44.78,44.76,44.77,166639.0,35.3893,35.3893,35.3735,35.3814,166639.0
2017-12-20 14:20:00,44.76,44.77,44.75,44.76,194309.0,35.3735,35.3814,35.3656,35.3735,194309.0
2017-12-20 14:30:00,44.76,44.78,44.75,44.77,219273.0,35.3735,35.3893,35.3656,35.3814,219273.0
2017-12-20 14:40:00,44.78,44.78,44.74,44.74,123092.0,35.3893,35.3893,35.3577,35.3577,123092.0
2017-12-20 14:50:00,44.75,44.76,44.74,44.75,175356.0,35.3656,35.3735,35.3577,35.3656,175356.0
2017-12-20 15:00:00,44.75,44.77,44.75,44.77,112991.0,35.3656,35.3814,35.3656,35.3814,112991.0
2017-12-20 15:10:00,44.77,44.77,44.74,44.76,101716.0,35.3814,35.3814,35.3577,35.3735,101716.0
2017-12-20 15:20:00,44.76,44.77,44.75,44.77,134773.0,35.3735,35.3814,35.3656,35.3814,134773.0
2017-12-20 15:30:00,44.77,44.79,44.76,44.78,341241.0,35.3814,35.3972,35.3735,35.3893,341241.0
2017-12-20 15:40:00,44.78,44.79,44.77,44.78,165639.0,35.3893,35.3972,35.3814,35.3893,165639.0
2017-12-20 15:50:00,44.78,44.78,44.75,44.77,332445.0,35.3893,35.3893,35.3656,35.3814,332445.0
2017-12-21 09:30:00,44.42,44.42,44.37,44.39,392355.0,35.4453,35.4453,35.4054,35.4214,392355.0
2017-12-21 09:40:00,44.4,44.44,44.39,44.42,227244.0,35.4294,35.4613,35.4214,35.4453,227244.0
2017-12-21 09:50:00,44.43,44.45,44.41,44.43,142167.0,35.4533,35.4693,35.4373,35.4533,142167.0
2017-12-21 10:00:00,44.44,44.46,44.44,44.45,200504.0,35.4613,35.4772,35.4613,35.4693,200504.0
2017-12-21 10:10:00,44.46,44.48,44.45,44.48,141902.0,35.4772,35.4932,35.4693,35.4932,141902.0
2017-12-21 10:20:00,44.48,44.51,44.47,44.5,290834.0,35.4932,35.5171,35.4852,35.5092,290834.0
2017-12-21 10:30:00,44.5,44.56,44.49,44.54,301215.0,35.5092,35.557,35.5012,35.5411,301215.0
2017-12-21 10:40:00,44.54,44.56,44.51,44.52,146173.0,35.5411,35.557,35.5171,35.5251,146173.0
2017-12-21 10:50:00,44.51,44.53,44.49,44.51,482574.0,35.5171,35.5331,35.5012,35.5171,482574.0
2017-12-21 11:00:00,44.51,44.55,44.5,44.54,136082.0,35.5171,35.5491,35.5092,35.5411,136082.0
2017-12-21 11:10:00,44.54,44.55,44.51,44.53,162896.0,35.5411,35.5491,35.5171,35.5331,162896.0
2017-12-21 11:20:00,44.52,44.57,44.52,44.55,130294.0,35.5251,35.565,35.5251,35.5491,130294.0
2017-12-21 11:30:00,44.55,44.57,44.54,44.56,133826.0,35.5491,35.565,35.5411,35.557,133826.0
2017-12-21 11:40:00,44.56,44.57,44.53,44.55,210226.0,35.557,35.565,35.5331,35.5491,210226.0
2017-12-21 11:50:00,44.55,44.55,44.53,44.54,129337.0,35.5491,35.5491,35.5331,35.5411,129337.0
2017-12-21 12:00:00,44.53,44.54,44.51,44.54,97612.0,35.5331,35.5411,35.5171,35.5411,97612.0
2017-12-21 12:10:00,44.54,44.55,44.52,44.54,77301.0,35.5411,35.5491,35.5251,35.5411,77301.0
2017-12-21 12:20:00,44.54,44.55,44.53,44.55,84397.0,35.5411,35.5491,35.5331,35.5491,84397.0
2017-12-21 12:30:00,44.55,44.55,44.54,44.55,224534.0,35.5491,35.5491,35.5411,35.5491,224534.0
2017-12-21 12:40:00,44.54,44.55,44.52,44.52,91054.0,35.5411,35.5491,35.5251,35.5251,91054.0
2017-12-21 12:50:00,44.53,44.55,44.52,44.55,53025.0,35.5331,35.5491,35.5251,35.5491,53025.0
2017-12-21 13:00:00,44.55,44.55,44.53,44.54,52674.0,35.5491,35.5491,35.5331,35.5411,52674.0
2017-12-21 13:10:00,44.53,44.56,44.53,44.55,112797.0,35.5331,35.557,35.5331,35.5491,112797.0
2017-12-21 13:20:00,44.55,44.56,44.54,44.55,64996.0,35.5491,35.557,35.5411,35.5491,64996.0
2017-12-21 13:30:00,44.55,44.56,44.54,44.55,200072.0,35.5491,35.557,35.5411,35.5491,200072.0
2017-12-21 13:40:00,44.55,44.55,44.54,44.55,87093.0,35.5491,35.5491,35.5411,35.5491,87093.0
2017-12-21 13:50:00,44.55,44.56,44.54,44.55,162984.0,35.5491,35.557,35.5411,35.5491,162984.0
2017-12-21 14:00:00,44.55,44.56,44.52,44.53,98036.0,35.5491,35.557,35.5251,35.5331,98036.0
2017-12-21 14:10:00,44.53,44.53,44.51,44.52,67799.0,35.5331,35.5331,35.5171,35.5251,67799.0
2017-12-21 14:20:00,44.52,44.53,44.51,44.53,91728.0,35.5251,35.5331,35.5171,35.5331,91728.0
2017-12-21 14:30:00,44.53,44.53,44.51,44.52,228288.0,35.5331,35.5331,35.5171,35.5251,228288.0
2017-12-21 14:40:00,44.52,44.52,44.5,44.51,196324.0,35.5251,35.5251,35.5092,35.5171,196324.0
2017-12-21 14:50:00,44.51,44.53,44.5,44.53,155082.0,35.5171,35.5331,35.5092,35.5331,155082.0
2017-12-21 15:00:00,44.53,44.53,44.51,44.53,211235.0,35.5331,35.5331,35.5171,35.5331,211235.0
2017-12-21 15:10:00,44.53,44.54,44.5,44.51,168306.0,35.5331,35.5411,35.5092,35.5171,168306.0
2017-12-21 15:20:00,44.51,44.52,44.5,44.52,87785.0,35.5171,35.5251,35.5092,35.5251,87785.0
2017-12-21 15:30:00,44.52,44.52,44.5,44.51,221638.0,35.5251,35.5251,35.5092,35.5171,221638.0
2017-12-21 15:40:00,44.5,44.51,44.47,44.47,154390.0,35.5092,35.5171,35.4852,35.4852,154390.0
2017-12-21 15:50:00,44.47,44.48,44.45,44.48,291745.0,35.4852,35.4932,35.4693,35.4932,291745.0
2017-12-22 09:30:00,44.48,44.49,44.45,44.47,616472.0,35.4932,35.5012,35.4693,35.4852,616472.0
2017-12-22 09:40:00,44.47,44.48,44.45,44.47,99664.0,35.4852,35.4932,35.4693,35.4852,99664.0
2017-12-22 09:50:00,44.47,44.5,44.45,44.5,157333.0,35.4852,35.5092,35.4693,35.5092,157333.0
2017-12-22 10:00:00,44.5,44.5,44.47,44.48,255337.0,35.5092,35.5092,35.4852,35.4932,255337.0
2017-12-22 10:10:00,44.49,44.49,44.45,44.48,179418.0,35.5012,35.5012,35.4693,35.4932,179418.0
2017-12-22 10:20:00,44.49,44.49,44.47,44.48,187348.0,35.5012,35.5012,35.4852,35.4932,187348.0
2017-12-22 10:30:00,44.48,44.5,44.47,44.48,190690.0,35.4932,35.5092,35.4852,35.4932,190690.0
2017-12-22 10:40:00,44.48,44.49,44.47,44.48,141448.0,35.4932,35.5012,35.4852,35.4932,141448.0
2017-12-22 10:50:00,44.48,44.49,44.47,44.47,128396.0,35.4932,35.5012,35.4852,35.4852,128396.0
2017-12-22 11:00:00,44.48,44.49,44.45,44.47,248905.0,35.4932,35.5012,35.4693,35.4852,248905.0
2017-12-22 11:10:00,44.46,44.48,44.45,44.46,149856.0,35.4772,35.4932,35.4693,35.4772,149856.0
2017-12-22 11:20:00,44.47,44.48,44.46,44.48,154065.0,35.4852,35.4932,35.4772,35.4932,154065.0
2017-12-22 11:30:00,44.48,44.48,44.45,44.48,234088.0,35.4932,35.4932,35.4693,35.4932,234088.0
2017-12-22 11:40:00,44.47,44.48,44.47,44.48,119179.0,35.4852,35.4932,35.4852,35.4932,119179.0
2017-12-22 11:50:00,44.47,44.48,44.46,44.47,347692.0,35.4852,35.4932,35.4772,35.4852,347692.0
2017-12-22 12:00:00,44.48,44.49,44.47,44.49,365018.0,35.4932,35.5012,35.4852,35.5012,365018.0
2017-12-22 12:10:00,44.49,44.51,44.48,44.5,115452.0,35.5012,35.5171,35.4932,35.5092,115452.0
2017-12-22 12:20:00,44.5,44.51,44.49,44.5,106692.0,35.5092,35.5171,35.5012,35.5092,106692.0
2017-12-22 12:30:00,44.51,44.52,44.5,44.51,128689.0,35.5171,35.5251,35.5092,35.5171,128689.0
2017-12-22 12:40:00,44.52,44.52,44.5,44.51,174269.0,35.5251,35.5251,35.5092,35.5171,174269.0
2017-12-22 12:50:00,44.51,44.52,44.5,44.51,41013.0,35.5171,35.5251,35.5092,35.5171,41013.0
2017-12-22 13:00:00,44.52,44.53,44.51,44.52,69816.0,35.5251,35.5331,35.5171,35.5251,69816.0
2017-12-22 13:10:00,44.52,44.53,44.51,44.52,54950.0,35.5251,35.5331,35.5171,35.5251,54950.0
2017-12-22 13:20:00,44.52,44.53,44.52,44.53,36388.0,35.5251,35.5331,35.5251,35.5331,36388.0
2017-12-22 13:30:00,44.53,44.53,44.52,44.53,112583.0,35.5331,35.5331,35.5251,35.5331,112583.0
2017-12-22 13:40:00,44.52,44.54,44.52,44.53,266942.0,35.5251,35.5411,35.5251,35.5331,266942.0
2017-12-22 13:50:00,44.53,44.54,44.52,44.54,124503.0,35.5331,35.5411,35.5251,35.5411,124503.0
2017-12-22 14:00:00,44.54,44.55,44.52,44.52,210790.0,35.5411,35.5491,35.5251,35.5251,210790.0
2017-12-22 14:10:00,44.53,44.54,44.52,44.53,83597.0,35.5331,35.5411,35.5251,35.5331,83597.0
2017-12-22 14:20:00,44.53,44.54,44.52,44.53,63868.0,35.5331,35.5411,35.5251,35.5331,63868.0
2017-12-22 14:30:00,44.53,44.54,44.52,44.52,56731.0,35.5331,35.5411,35.5251,35.5251,56731.0
2017-12-22 14:40:00,44.53,44.54,44.51,44.54,136443.0,35.5331,35.5411,35.5171,35.5411,136443.0
2017-12-22 14:50:00,44.54,44.55,44.53,44.54,247618.0,35.5411,35.5491,35.5331,35.5411,247618.0
2017-12-22 15:00:00,44.54,44.55,44.53,44.54,198480.0,35.5411,35.5491,35.5331,35.5411,198480.0
2017-12-22 15:10:00,44.55,44.56,44.54,44.55,157480.0,35.5491,35.557,35.5411,35.5491,157480.0
2017-12-22 15:20:00,44.55,44.56,44.54,44.56,151510.0,35.5491,35.557,35.5411,35.557,151510.0
2017-12-22 15:30:00,44.56,44.57,44.55,44.57,192932.0,35.557,35.565,35.5491,35.565,192932.0
2017-12-22 15:40:00,44.57,44.57,44.55,44.56,84644.0,35.565,35.565,35.5491,35.557,84644.0
2017-12-22 15:50:00,44.56,44.6,44.54,44.59,283010.0,35.557,35.589,35.5411,35.581,283010.0
2017-12-26 09:30:00,44.58,44.61,44.56,44.59,230746.0,35.573,35.5969,35.557,35.581,230746.0
2017-12-26 09:40:00,44.59,44.61,44.58,44.59,463101.0,35.581,35.5969,35.573,35.581,463101.0
2017-12-26 09:50:00,44.6,44.62,44.58,44.62,113233.0,35.589,35.6049,35.573,35.6049,113233.0
2017-12-26 10:00:00,44.62,44.62,44.59,44.61,115264.0,35.6049,35.6049,35.581,35.5969,115264.0
2017-12-26 10:10:00,44.61,44.61,44.6,44.61,121922.0,35.5969,35.5969,35.589,35.5969,121922.0
2017-12-26 10:20:00,44.6,44.62,44.6,44.62,315876.0,35.589,35.6049,35.589,35.6049,315876.0
2017-12-26 10:30:00,44.62,44.62,44.6,44.62,298671.0,35.6049,35.6049,35.589,35.6049,298671.0
2017-12-26 10:40:00,44.62,44.63,44.61,44.61,84814.0,35.6049,35.6129,35.5969,35.5969,84814.0
2017-12-26 10:50:00,44.61,44.62,44.59,44.6,158067.0,35.5969,35.6049,35.581,35.589,158067.0
2017-12-26 11:00:00,44.59,44.6,44.58,44.59,55226.0,35.581,35.589,35.573,35.581,55226.0
2017-12-26 11:10:00,44.59,44.61,44.59,44.61,112659.0,35.581,35.5969,35.581,35.5969,112659.0
2017-12-26 11:20:00,44.61,44.65,44.6,44.65,142691.0,35.5969,35.6289,35.589,35.6289,142691.0
2017-12-26 11:30:00,44.65,44.66,44.64,44.66,174727.0,35.6289,35.6368,35.6209,35.6368,174727.0
2017-12-26 11:40:00,44.66,44.66,44.63,44.64,263054.0,35.6368,35.6368,35.6129,35.6209,263054.0
2017-12-26 11:50:00,44.63,44.64,44.62,44.64,109304.0,35.6129,35.6209,35.6049,35.6209,109304.0
2017-12-26 12:00:00,44.64,44.64,44.63,44.64,110302.0,35.6209,35.6209,35.6129,35.6209,110302.0
2017-12-26 12:10:00,44.64,44.64,44.61,44.62,220913.0,35.6209,35.6209,35.5969,35.6049,220913.0
2017-12-26 12:20:00,44.62,44.62,44.61,44.62,161170.0,35.6049,35.6049,35.5969,35.6049,161170.0
2017-12-26 12:30:00,44.62,44.62,44.61,44.62,33262.0,35.6049,35.6049,35.5969,35.6049,33262.0
2017-12-26 12:40:00,44.62,44.63,44.61,44.63,40512.0,35.6049,35.6129,35.5969,35.6129,40512.0
2017-12-26 12:50:00,44.63,44.63,44.61,44.62,57942.0,35.6129,35.6129,35.5969,35.6049,57942.0
2017-12-26 13:00:00,44.63,44.63,44.62,44.63,37803.0,35.6129,35.6129,35.6049,35.6129,37803.0
2017-12-26 13:10:00,44.63,44.63,44.62,44.63,87174.0,35.6129,35.6129,35.6049,35.6129,87174.0
2017-12-26 13:20:00,44.62,44.63,44.62,44.63,66452.0,35.6049,35.6129,35.6049,35.6129,66452.0
2017-12-26 13:30:00,44.63,44.63,44.6,44.6,170240.0,35.6129,35.6129,35.589,35.589,170240.0
2017-12-26 13:40:00,44.61,44.61,44.59,44.61,66874.0,35.5969,35.5969,35.581,35.5969,66874.0
2017-12-26 13:50:00,44.6,44.62,44.6,44.62,115456.0,35.589,35.6049,35.589,35.6049,115456.0
2017-12-26 14:00:00,44.61,44.62,44.59,44.59,267153.0,35.5969,35.6049,35.581,35.581,267153.0
2017-12-26 14:10:00,44.59,44.6,44.59,44.59,111336.0,35.581,35.589,35.581,35.581,111336.0
2017-12-26 14:20:00,44.59,44.6,44.59,44.59,56883.0,35.581,35.589,35.581,35.581,56883.0
2017-12-26 14:30:00,44.59,44.6,44.59,44.59,63886.0,35.581,35.589,35.581,35.581,63886.0
2017-12-26 14:40:00,44.6,44.6,44.59,44.6,257122.0,35.589,35.589,35.581,35.589,257122.0
2017-12-26 14:50:00,44.6,44.6,44.59,44.59,112582.0,35.589,35.589,35.581,35.581,112582.0
2017-12-26 15:00:00,44.6,44.6,44.58,44.59,146650.0,35.589,35.589,35.573,35.581,146650.0
2017-12-26 15:10:00,44.59,44.6,44.58,44.58,60273.0,35.581,35.589,35.573,35.573,60273.0
2017-12-26 15:20:00,44.59,44.59,44.57,44.58,83875.0,35.581,35.581,35.565,35.573,83875.0
2017-12-26 15:30:00,44.57,44.58,44.55,44.56,109794.0,35.565,35.573,35.5491,35.557,109794.0
2017-12-26 15:40:00,44.56,44.59,44.55,44.59,108158.0,35.557,35.581,35.5491,35.581,108158.0
2017-12-26 15:50:00,44.59,44.6,44.55,44.59,323866.0,35.581,35.589,35.5491,35.581,323866.0
2017-12-27 09:30:00,44.71,44.72,44.66,44.67,467857.0,35.6767,35.6847,35.6368,35.6448,467857.0
2017-12-27 09:40:00,44.67,44.7,44.66,44.7,138248.0,35.6448,35.6688,35.6368,35.6688,138248.0
2017-12-27 09:50:00,44.69,44.73,44.69,44.73,138104.0,35.6608,35.6927,35.6608,35.6927,138104.0
2017-12-27 10:00:00,44.72,44.73,44.71,44.73,181295.0,35.6847,35.6927,35.6767,35.6927,181295.0
2017-12-27 10:10:00,44.73,44.74,44.71,44.73,227105.0,35.6927,35.7007,35.6767,35.6927,227105.0
2017-12-27 10:20:00,44.74,44.77,44.74,44.76,74955.0,35.7007,35.7246,35.7007,35.7166,74955.0
2017-12-27 10:30:00,44.76,44.78,44.76,44.77,191213.0,35.7166,35.7326,35.7166,35.7246,191213.0
2017-12-27 10:40:00,44.77,44.79,44.76,44.77,115157.0,35.7246,35.7406,35.7166,35.7246,115157.0
2017-12-27 10:50:00,44.77,44.78,44.74,44.75,82063.0,35.7246,35.7326,35.7007,35.7087,82063.0
2017-12-27 11:00:00,44.74,44.76,44.73,44.74,90139.0,35.7007,35.7166,35.6927,35.7007,90139.0
2017-12-27 11:10:00,44.74,44.76,44.73,44.76,71301.0,35.7007,35.7166,35.6927,35.7166,71301.0
2017-12-27 11:20:00,44.76,44.76,44.72,44.73,190928.0,35.7166,35.7166,35.6847,35.6927,190928.0
2017-12-27 11:30:00,44.73,44.75,44.72,44.73,235059.0,35.6927,35.7087,35.6847,35.6927,235059.0
2017-12-27 11:40:00,44.73,44.74,44.7,44.73,87885.0,35.6927,35.7007,35.6688,35.6927,87885.0
2017-12-27 11:50:00,44.72,44.73,44.71,44.72,120754.0,35.6847,35.6927,35.6767,35.6847,120754.0
2017-12-27 12:00:00,44.72,44.73,44.7,44.73,69670.0,35.6847,35.6927,35.6688,35.6927,69670.0
2017-12-27 12:10:00,44.73,44.73,44.71,44.72,114456.0,35.6927,35.6927,35.6767,35.6847,114456.0
2017-12-27 12:20:00,44.72,44.73,44.7,44.71,117009.0,35.6847,35.6927,35.6688,35.6767,117009.0
2017-12-27 12:30:00,44.71,44.73,44.7,44.73,121076.0,35.6767,35.6927,35.6688,35.6927,121076.0
2017-12-27 12:40:00,44.72,44.73,44.71,44.71,90514.0,35.6847,35.6927,35.6767,35.6767,90514.0
2017-12-27 12:50:00,44.71,44.71,44.7,44.71,56032.0,35.6767,35.6767,35.6688,35.6767,56032.0
2017-12-27 13:00:00,44.71,44.71,44.62,44.66,9498612.0,35.6767,35.6767,35.6049,35.6368,9498612.0
2017-12-27 13:10:00,44.66,44.67,44.66,44.66,152866.0,35.6368,35.6448,35.6368,35.6368,152866.0
2017-12-27 13:20:00,44.66,44.68,44.66,44.66,140268.0,35.6368,35.6528,35.6368,35.6368,140268.0
2017-12-27 13:30:00,44.66,44.69,44.66,44.69,205414.0,35.6368,35.6608,35.6368,35.6608,205414.0
2017-12-27 13:40:00,44.68,44.69,44.67,44.68,80386.0,35.6528,35.6608,35.6448,35.6528,80386.0
2017-12-27 13:50:00,44.68,44.69,44.67,44.69,154652.0,35.6528,35.6608,35.6448,35.6608,154652.0
2017-12-27 14:00:00,44.69,44.7,44.68,44.69,68842.0,35.6608,35.6688,35.6528,35.6608,68842.0
2017-12-27 14:10:00,44.7,44.7,44.67,44.67,107902.0,35.6688,35.6688,35.6448,35.6448,107902.0
2017-12-27 14:20:00,44.67,44.68,44.67,44.68,192987.0,35.6448,35.6528,35.6448,35.6528,192987.0
2017-12-27 14:30:00,44.68,44.68,44.67,44.68,102670.0,35.6528,35.6528,35.6448,35.6528,102670.0
2017-12-27 14:40:00,44.67,44.69,44.67,44.68,95939.0,35.6448,35.6608,35.6448,35.6528,95939.0
2017-12-27 14:50:00,44.68,44.69,44.67,44.69,135611.0,35.6528,35.6608,35.6448,35.6608,135611.0
2017-12-27 15:00:00,44.69,44.7,44.68,44.69,138432.0,35.6608,35.6688,35.6528,35.6608,138432.0
2017-12-27 15:10:00,44.69,44.7,44.68,44.69,180525.0,35.6608,35.6688,35.6528,35.6608,180525.0
2017-12-27 15:20:00,44.69,44.69,44.68,44.69,108377.0,35.6608,35.6608,35.6528,35.6608,108377.0
2017-12-27 15:30:00,44.69,44.69,44.68,44.69,110117.0,35.6608,35.6608,35.6528,35.6608,110117.0
2017-12-27 15:40:00,44.69,44.7,44.67,44.68,221565.0,35.6608,35.6688,35.6448,35.6528,221565.0
2017-12-27 15:50:00,44.68,44.72,44.67,44.71,472274.0,35.6528,35.6847,35.6448,35.6767,472274.0
2017-12-28 09:30:00,44.92,44.93,44.9,44.91,335510.0,35.8443,35.8523,35.8283,35.8363,335510.0
2017-12-28 09:40:00,44.91,44.92,44.9,44.91,126258.0,35.8363,35.8443,35.8283,35.8363,126258.0
2017-12-28 09:50:00,44.91,44.92,44.89,44.91,78266.0,35.8363,35.8443,35.8204,35.8363,78266.0
2017-12-28 10:00:00,44.91,44.92,44.89,44.9,201205.0,35.8363,35.8443,35.8204,35.8283,201205.0
2017-12-28 10:10:00,44.91,44.91,44.88,44.89,109132.0,35.8363,35.8363,35.8124,35.8204,109132.0
2017-12-28 10:20:00,44.88,44.89,44.87,44.89,115642.0,35.8124,35.8204,35.8044,35.8204,115642.0
2017-12-28 10:30:00,44.88,44.89,44.87,44.88,105947.0,35.8124,35.8204,35.8044,35.8124,105947.0
2017-12-28 10:40:00,44.88,44.88,44.85,44.86,251106.0,35.8124,35.8124,35.7884,35.7964,251106.0
2017-12-28 10:50:00,44.86,44.88,44.85,44.85,188022.0,35.7964,35.8124,35.7884,35.7884,188022.0
2017-12-28 11:00:00,44.85,44.88,44.82,44.85,187764.0,35.7884,35.8124,35.7645,35.7884,187764.0
2017-12-28 11:10:00,44.84,44.85,44.82,44.84,159108.0,35.7805,35.7884,35.7645,35.7805,159108.0
2017-12-28 11:20:00,44.84,44.85,44.81,44.83,127924.0,35.7805,35.7884,35.7565,35.7725,127924.0
2017-12-28 11:30:00,44.83,44.86,44.81,44.85,123371.0,35.7725,35.7964,35.7565,35.7884,123371.0
2017-12-28 11:40:00,44.85,44.86,44.84,44.86,125483.0,35.7884,35.7964,35.7805,35.7964,125483.0
2017-12-28 11:50:00,44.86,44.88,44.85,44.86,97506.0,35.7964,35.8124,35.7884,35.7964,97506.0
2017-12-28 12:00:00,44.87,44.87,44.84,44.85,69192.0,35.8044,35.8044,35.7805,35.7884,69192.0
2017-12-28 12:10:00,44.85,44.86,44.84,44.86,68680.0,35.7884,35.7964,35.7805,35.7964,68680.0
2017-12-28 12:20:00,44.86,44.86,44.85,44.86,40629.0,35.7964,35.7964,35.7884,35.7964,40629.0
2017-12-28 12:30:00,44.85,44.87,44.85,44.86,108211.0,35.7884,35.8044,35.7884,35.7964,108211.0
2017-12-28 12:40:00,44.87,44.87,44.84,44.85,60796.0,35.8044,35.8044,35.7805,35.7884,60796.0
2017-12-28 12:50:00,44.84,44.86,44.84,44.85,54919.0,35.7805,35.7964,35.7805,35.7884,54919.0
2017-12-28 13:00:00,44.85,44.86,44.84,44.86,87633.0,35.7884,35.7964,35.7805,35.7964,87633.0
2017-12-28 13:10:00,44.86,44.86,44.85,44.86,105658.0,35.7964,35.7964,35.7884,35.7964,105658.0
2017-12-28 13:20:00,44.85,44.86,44.84,44.86,86745.0,35.7884,35.7964,35.7805,35.7964,86745.0
2017-12-28 13:30:00,44.85,44.86,44.85,44.86,143774.0,35.7884,35.7964,35.7884,35.7964,143774.0
2017-12-28 13:40:00,44.86,44.87,44.85,44.87,113966.0,35.7964,35.8044,35.7884,35.8044,113966.0
2017-12-28 13:50:00,44.86,44.87,44.86,44.86,84670.0,35.7964,35.8044,35.7964,35.7964,84670.0
2017-12-28 14:00:00,44.87,44.87,44.86,44.86,119042.0,35.8044,35.8044,35.7964,35.7964,119042.0
2017-12-28 14:10:00,44.86,44.86,44.84,44.86,111987.0,35.7964,35.7964,35.7805,35.7964,111987.0
2017-12-28 14:20:00,44.86,44.86,44.85,44.86,167137.0,35.7964,35.7964,35.7884,35.7964,167137.0
2017-12-28 14:30:00,44.86,44.86,44.84,44.86,199497.0,35.7964,35.7964,35.7805,35.7964,199497.0
2017-12-28 14:40:00,44.86,44.86,44.85,44.86,122113.0,35.7964,35.7964,35.7884,35.7964,122113.0
2017-12-28 14:50:00,44.86,44.86,44.84,44.86,193072.0,35.7964,35.7964,35.7805,35.7964,193072.0
2017-12-28 15:00:00,44.86,44.87,44.85,44.86,135935.0,35.7964,35.8044,35.7884,35.7964,135935.0
2017-12-28 15:10:00,44.86,44.86,44.85,44.86,64933.0,35.7964,35.7964,35.7884,35.7964,64933.0
2017-12-28 15:20:00,44.85,44.86,44.84,44.86,133405.0,35.7884,35.7964,35.7805,35.7964,133405.0
2017-12-28 15:30:00,44.86,44.86,44.83,44.84,220826.0,35.7964,35.7964,35.7725,35.7805,220826.0
2017-12-28 15:40:00,44.84,44.85,44.83,44.84,157553.0,35.7805,35.7884,35.7725,35.7805,157553.0
2017-12-28 15:50:00,44.84,44.86,44.84,44.85,665143.0,35.7805,35.7964,35.7805,35.7884,665143.0
2017-12-29 09:30:00,45.05,45.05,45.0,45.01,263376.0,35.948,35.948,35.9081,35.9161,263376.0
2017-12-29 09:40:00,45.01,45.02,44.99,44.99,72263.0,35.9161,35.9241,35.9002,35.9002,72263.0
2017-12-29 09:50:00,44.99,45.0,44.97,44.99,193212.0,35.9002,35.9081,35.8842,35.9002,193212.0
2017-12-29 10:00:00,44.98,45.0,44.98,44.98,125143.0,35.8922,35.9081,35.8922,35.8922,125143.0
2017-12-29 10:10:00,44.98,44.99,44.94,44.96,202031.0,35.8922,35.9002,35.8603,35.8762,202031.0
2017-12-29 10:20:00,44.97,44.97,44.95,44.96,87612.0,35.8842,35.8842,35.8682,35.8762,87612.0
2017-12-29 10:30:00,44.95,44.98,44.95,44.97,79842.0,35.8682,35.8922,35.8682,35.8842,79842.0
2017-12-29 10:40:00,44.96,44.97,44.95,44.96,77581.0,35.8762,35.8842,35.8682,35.8762,77581.0
2017-12-29 10:50:00,44.96,44.97,44.93,44.96,196228.0,35.8762,35.8842,35.8523,35.8762,196228.0
2017-12-29 11:00:00,44.97,44.97,44.92,44.93,202402.0,35.8842,35.8842,35.8443,35.8523,202402.0
2017-12-29 11:10:00,44.94,44.96,44.92,44.95,193535.0,35.8603,35.8762,35.8443,35.8682,193535.0
2017-12-29 11:20:00,44.95,44.98,44.92,44.97,339326.0,35.8682,35.8922,35.8443,35.8842,339326.0
2017-12-29 11:30:00,44.98,44.98,44.94,44.97,193242.0,35.8922,35.8922,35.8603,35.8842,193242.0
2017-12-29 11:40:00,44.96,44.98,44.95,44.98,179426.0,35.8762,35.8922,35.8682,35.8922,179426.0
2017-12-29 11:50:00,44.98,45.02,44.97,45.02,72979.0,35.8922,35.9241,35.8842,35.9241,72979.0
2017-12-29 12:00:00,45.02,45.03,45.01,45.03,84285.0,35.9241,35.9321,35.9161,35.9321,84285.0
2017-12-29 12:10:00,45.04,45.04,45.03,45.04,123778.0,35.9401,35.9401,35.9321,35.9401,123778.0
2017-12-29 12:20:00,45.04,45.05,45.02,45.04,205909.0,35.9401,35.948,35.9241,35.9401,205909.0
2017-12-29 12:30:00,45.04,45.04,45.02,45.04,120635.0,35.9401,35.9401,35.9241,35.9401,120635.0
2017-12-29 12:40:00,45.03,45.04,45.01,45.02,98393.0,35.9321,35.9401,35.9161,35.9241,98393.0
2017-12-29 12:50:00,45.02,45.02,45.01,45.02,56312.0,35.9241,35.9241,35.9161,35.9241,56312.0
2017-12-29 13:00:00,45.02,45.02,45.01,45.02,157992.0,35.9241,35.9241,35.9161,35.9241,157992.0
2017-12-29 13:10:00,45.02,45.03,45.01,45.03,159650.0,35.9241,35.9321,35.9161,35.9321,159650.0
2017-12-29 13:20:00,45.02,45.03,45.02,45.02,68900.0,35.9241,35.9321,35.9241,35.9241,68900.0
2017-12-29 13:30:00,45.02,45.03,45.0,45.01,141650.0,35.9241,35.9321,35.9081,35.9161,141650.0
2017-12-29 13:40:00,45.0,45.02,45.0,45.01,118963.0,35.9081,35.9241,35.9081,35.9161,118963.0
2017-12-29 13:50:00,45.01,45.01,44.98,45.0,129814.0,35.9161,35.9161,35.8922,35.9081,129814.0
2017-12-29 14:00:00,45.0,45.0,44.98,44.99,136423.0,35.9081,35.9081,35.8922,35.9002,136423.0
2017-12-29 14:10:00,44.98,44.99,44.98,44.99,102440.0,35.8922,35.9002,35.8922,35.9002,102440.0
2017-12-29 14:20:00,44.99,45.0,44.98,44.99,234504.0,35.9002,35.9081,35.8922,35.9002,234504.0
2017-12-29 14:30:00,44.99,45.0,44.97,44.98,162541.0,35.9002,35.9081,35.8842,35.8922,162541.0
2017-12-29 14:40:00,44.98,44.99,44.97,44.97,135117.0,35.8922,35.9002,35.8842,35.8842,135117.0
2017-12-29 14:50:00,44.98,44.98,44.96,44.97,189559.0,35.8922,35.8922,35.8762,35.8842,189559.0
2017-12-29 15:00:00,44.97,44.97,44.96,44.97,74692.0,35.8842,35.8842,35.8762,35.8842,74692.0
2017-12-29 15:10:00,44.97,44.97,44.96,44.96,113067.0,35.8842,35.8842,35.8762,35.8762,113067.0
2017-12-29 15:20:00,44.97,44.97,44.95,44.96,89316.0,35.8842,35.8842,35.8682,35.8762,89316.0
2017-12-29 15:30:00,44.96,44.96,44.92,44.92,146565.0,35.8762,35.8762,35.8443,35.8443,146565.0
2017-12-29 15:40:00,44.92,44.94,44.92,44.94,205615.0,35.8443,35.8603,35.8443,35.8603,205615.0
2017-12-29 15:50:00,44.94,44.94,44.86,44.89,834473.0,35.8603,35.8603,35.7964,35.8204,834473.0
2018-01-02 09:30:00,45.04,45.08,44.99,45.04,305517.0,35.9401,35.972,35.9002,35.9401,305517.0
2018-01-02 09:40:00,45.03,45.05,45.01,45.02,672797.0,35.9321,35.948,35.9161,35.9241,672797.0
2018-01-02 09:50:00,45.01,45.05,45.0,45.05,293220.0,35.9161,35.948,35.9081,35.948,293220.0
2018-01-02 10:00:00,45.05,45.1,45.04,45.09,521936.0,35.948,35.9879,35.9401,35.98,521936.0
2018-01-02 10:10:00,45.09,45.15,45.08,45.13,488513.0,35.98,36.0278,35.972,36.0119,488513.0
2018-01-02 10:20:00,45.14,45.16,45.13,45.14,89398.0,36.0199,36.0358,36.0119,36.0199,89398.0
2018-01-02 10:30:00,45.15,45.17,45.12,45.14,214707.0,36.0278,36.0438,36.0039,36.0199,214707.0
2018-01-02 10:40:00,45.14,45.14,45.11,45.12,251094.0,36.0199,36.0199,35.9959,36.0039,251094.0
2018-01-02 10:50:00,45.12,45.17,45.11,45.15,153232.0,36.0039,36.0438,35.9959,36.0278,153232.0
2018-01-02 11:00:00,45.15,45.17,45.14,45.17,118902.0,36.0278,36.0438,36.0199,36.0438,118902.0
2018-01-02 11:10:00,45.17,45.19,45.16,45.19,134389.0,36.0438,36.0598,36.0358,36.0598,134389.0
2018-01-02 11:20:00,45.18,45.19,45.09,45.11,233582.0,36.0518,36.0598,35.98,35.9959,233582.0
2018-01-02 11:30:00,45.11,45.15,45.11,45.12,260030.0,35.9959,36.0278,35.9959,36.0039,260030.0
2018-01-02 11:40:00,45.12,45.15,45.11,45.14,114183.0,36.0039,36.0278,35.9959,36.0199,114183.0
2018-01-02 11:50:00,45.14,45.15,45.13,45.15,141137.0,36.0199,36.0278,36.0119,36.0278,141137.0
2018-01-02 12:00:00,45.15,45.18,45.14,45.18,178816.0,36.0278,36.0518,36.0199,36.0518,178816.0
2018-01-02 12:10:00,45.18,45.19,45.16,45.19,131719.0,36.0518,36.0598,36.0358,36.0598,131719.0
2018-01-02 12:20:00,45.19,45.19,45.15,45.15,142520.0,36.0598,36.0598,36.0278,36.0278,142520.0
2018-01-02 12:30:00,45.16,45.16,45.14,45.15,137988.0,36.0358,36.0358,36.0199,36.0278,137988.0
2018-01-02 12:40:00,45.16,45.16,45.14,45.14,195362.0,36.0358,36.0358,36.0199,36.0199,195362.0
2018-01-02 12:50:00,45.15,45.15,45.13,45.14,115294.0,36.0278,36.0278,36.0119,36.0199,115294.0
2018-01-02 13:00:00,45.15,45.17,45.14,45.16,100600.0,36.0278,36.0438,36.0199,36.0358,100600.0
2018-01-02 13:10:00,45.16,45.18,45.15,45.17,182362.0,36.0358,36.0518,36.0278,36.0438,182362.0
2018-01-02 13:20:00,45.18,45.18,45.17,45.18,110827.0,36.0518,36.0518,36.0438,36.0518,110827.0
2018-01-02 13:30:00,45.18,45.19,45.17,45.18,137957.0,36.0518,36.0598,36.0438,36.0518,137957.0
2018-01-02 13:40:00,45.18,45.19,45.17,45.18,115351.0,36.0518,36.0598,36.0438,36.0518,115351.0
2018-01-02 13:50:00,45.17,45.18,45.16,45.18,232222.0,36.0438,36.0518,36.0358,36.0518,232222.0
2018-01-02 14:00:00,45.17,45.19,45.17,45.18,107982.0,36.0438,36.0598,36.0438,36.0518,107982.0
2018-01-02 14:10:00,45.18,45.19,45.17,45.19,298199.0,36.0518,36.0598,36.0438,36.0598,298199.0
2018-01-02 14:20:00,45.18,45.19,45.16,45.17,410897.0,36.0518,36.0598,36.0358,36.0438,410897.0
2018-01-02 14:30:00,45.17,45.18,45.17,45.18,197972.0,36.0438,36.0518,36.0438,36.0518,197972.0
2018-01-02 14:40:00,45.17,45.19,45.17,45.18,203394.0,36.0438,36.0598,36.0438,36.0518,203394.0
2018-01-02 14:50:00,45.18,45.19,45.17,45.19,348904.0,36.0518,36.0598,36.0438,36.0598,348904.0
2018-01-02 15:00:00,45.19,45.19,45.17,45.18,225186.0,36.0598,36.0598,36.0438,36.0518,225186.0
2018-01-02 15:10:00,45.19,45.19,45.18,45.18,98141.0,36.0598,36.0598,36.0518,36.0518,98141.0
2018-01-02 15:20:00,45.18,45.19,45.18,45.19,244518.0,36.0518,36.0598,36.0518,36.0598,244518.0
2018-01-02 15:30:00,45.19,45.2,45.18,45.19,407938.0,36.0598,36.0677,36.0518,36.0598,407938.0
2018-01-02 15:40:00,45.2,45.21,45.19,45.21,258239.0,36.0677,36.0757,36.0598,36.0757,258239.0
2018-01-02 15:50:00,45.21,45.26,45.21,45.26,412827.0,36.0757,36.1156,36.0757,36.1156,412827.0
2018-01-03 09:30:00,45.31,45.33,45.29,45.32,188003.0,36.1555,36.1715,36.1395,36.1635,188003.0
2018-01-03 09:40:00,45.32,45.34,45.31,45.33,108055.0,36.1635,36.1794,36.1555,36.1715,108055.0
2018-01-03 09:50:00,45.34,45.35,45.32,45.34,222905.0,36.1794,36.1874,36.1635,36.1794,222905.0
2018-01-03 10:00:00,45.33,45.36,45.31,45.35,524197.0,36.1715,36.1954,36.1555,36.1874,524197.0
2018-01-03 10:10:00,45.35,45.35,45.32,45.34,110282.0,36.1874,36.1874,36.1635,36.1794,110282.0
2018-01-03 10:20:00,45.34,45.37,45.34,45.35,311058.0,36.1794,36.2034,36.1794,36.1874,311058.0
2018-01-03 10:30:00,45.36,45.42,45.35,45.41,417327.0,36.1954,36.2433,36.1874,36.2353,417327.0
2018-01-03 10:40:00,45.41,45.44,45.4,45.4,221797.0,36.2353,36.2592,36.2273,36.2273,221797.0
2018-01-03 10:50:00,45.41,45.41,45.37,45.4,192959.0,36.2353,36.2353,36.2034,36.2273,192959.0
2018-01-03 11:00:00,45.4,45.4,45.38,45.4,98022.0,36.2273,36.2273,36.2114,36.2273,98022.0
2018-01-03 11:10:00,45.4,45.42,45.38,45.42,114880.0,36.2273,36.2433,36.2114,36.2433,114880.0
2018-01-03 11:20:00,45.42,45.44,45.4,45.42,331449.0,36.2433,36.2592,36.2273,36.2433,331449.0
2018-01-03 11:30:00,45.42,45.44,45.41,45.42,168424.0,36.2433,36.2592,36.2353,36.2433,168424.0
2018-01-03 11:40:00,45.43,45.44,45.41,45.44,744916.0,36.2513,36.2592,36.2353,36.2592,744916.0
2018-01-03 11:50:00,45.44,45.45,45.42,45.44,62870.0,36.2592,36.2672,36.2433,36.2592,62870.0
2018-01-03 12:00:00,45.44,45.45,45.43,45.45,130983.0,36.2592,36.2672,36.2513,36.2672,130983.0
2018-01-03 12:10:00,45.45,45.46,45.44,45.46,625749.0,36.2672,36.2752,36.2592,36.2752,625749.0
2018-01-03 12:20:00,45.46,45.46,45.44,45.45,250225.0,36.2752,36.2752,36.2592,36.2672,250225.0
2018-01-03 12:30:00,45.44,45.47,45.44,45.47,122664.0,36.2592,36.2832,36.2592,36.2832,122664.0
2018-01-03 12:40:00,45.47,45.49,45.46,45.48,154961.0,36.2832,36.2991,36.2752,36.2912,154961.0
2018-01-03 12:50:00,45.48,45.51,45.48,45.5,117641.0,36.2912,36.3151,36.2912,36.3071,117641.0
2018-01-03 13:00:00,45.49,45.5,45.48,45.5,141705.0,36.2991,36.3071,36.2912,36.3071,141705.0
2018-01-03 13:10:00,45.5,45.5,45.49,45.5,84896.0,36.3071,36.3071,36.2991,36.3071,84896.0
2018-01-03 13:20:00,45.49,45.51,45.49,45.5,129284.0,36.2991,36.3151,36.2991,36.3071,129284.0
2018-01-03 13:30:00,45.5,45.51,45.49,45.5,99464.0,36.3071,36.3151,36.2991,36.3071,99464.0
2018-01-03 13:40:00,45.5,45.51,45.48,45.5,102978.0,36.3071,36.3151,36.2912,36.3071,102978.0
2018-01-03 13:50:00,45.51,45.51,45.49,45.5,216186.0,36.3151,36.3151,36.2991,36.3071,216186.0
2018-01-03 14:00:00,45.5,45.51,45.45,45.46,154375.0,36.3071,36.3151,36.2672,36.2752,154375.0
2018-01-03 14:10:00,45.45,45.47,45.45,45.46,206239.0,36.2672,36.2832,36.2672,36.2752,206239.0
2018-01-03 14:20:00,45.46,45.46,45.44,45.45,170288.0,36.2752,36.2752,36.2592,36.2672,170288.0
2018-01-03 14:30:00,45.45,45.46,45.43,45.46,229611.0,36.2672,36.2752,36.2513,36.2752,229611.0
2018-01-03 14:40:00,45.46,45.48,45.45,45.47,160712.0,36.2752,36.2912,36.2672,36.2832,160712.0
2018-01-03 14:50:00,45.47,45.48,45.46,45.48,183265.0,36.2832,36.2912,36.2752,36.2912,183265.0
2018-01-03 15:00:00,45.48,45.48,45.47,45.47,697891.0,36.2912,36.2912,36.2832,36.2832,697891.0
2018-01-03 15:10:00,45.48,45.5,45.47,45.5,365021.0,36.2912,36.3071,36.2832,36.3071,365021.0
2018-01-03 15:20:00,45.5,45.52,45.49,45.52,324680.0,36.3071,36.3231,36.2991,36.3231,324680.0
2018-01-03 15:30:00,45.52,45.54,45.51,45.54,379792.0,36.3231,36.339,36.3151,36.339,379792.0
2018-01-03 15:40:00,45.53,45.54,45.5,45.51,411600.0,36.3311,36.339,36.3071,36.3151,411600.0
2018-01-03 15:50:00,45.51,45.54,45.5,45.52,484717.0,36.3151,36.339,36.3071,36.3231,484717.0
2018-01-04 09:30:00,45.87,45.87,45.79,45.86,1010778.0,36.6024,36.6024,36.5385,36.5944,1010778.0
2018-01-04 09:40:00,45.86,45.86,45.82,45.83,79924.0,36.5944,36.5944,36.5625,36.5704,79924.0
2018-01-04 09:50:00,45.84,45.87,45.82,45.86,210973.0,36.5784,36.6024,36.5625,36.5944,210973.0
2018-01-04 10:00:00,45.87,45.88,45.83,45.85,190290.0,36.6024,36.6103,36.5704,36.5864,190290.0
2018-01-04 10:10:00,45.86,45.9,45.85,45.89,434836.0,36.5944,36.6263,36.5864,36.6183,434836.0
2018-01-04 10:20:00,45.89,45.93,45.88,45.93,140130.0,36.6183,36.6502,36.6103,36.6502,140130.0
2018-01-04 10:30:00,45.93,45.95,45.91,45.94,95892.0,36.6502,36.6662,36.6343,36.6582,95892.0
2018-01-04 10:40:00,45.95,45.97,45.93,45.94,103510.0,36.6662,36.6822,36.6502,36.6582,103510.0
2018-01-04 10:50:00,45.95,45.95,45.92,45.93,95292.0,36.6662,36.6662,36.6423,36.6502,95292.0
2018-01-04 11:00:00,45.93,45.93,45.89,45.9,174546.0,36.6502,36.6502,36.6183,36.6263,174546.0
2018-01-04 11:10:00,45.91,45.92,45.88,45.9,102332.0,36.6343,36.6423,36.6103,36.6263,102332.0
2018-01-04 11:20:00,45.9,45.91,45.87,45.88,142235.0,36.6263,36.6343,36.6024,36.6103,142235.0
2018-01-04 11:30:00,45.88,45.91,45.88,45.89,176290.0,36.6103,36.6343,36.6103,36.6183,176290.0
2018-01-04 11:40:00,45.89,45.89,45.86,45.88,212989.0,36.6183,36.6183,36.5944,36.6103,212989.0
2018-01-04 11:50:00,45.87,45.88,45.86,45.88,110609.0,36.6024,36.6103,36.5944,36.6103,110609.0
2018-01-04 12:00:00,45.88,45.91,45.87,45.91,272913.0,36.6103,36.6343,36.6024,36.6343,272913.0
2018-01-04 12:10:00,45.9,45.91,45.9,45.91,153361.0,36.6263,36.6343,36.6263,36.6343,153361.0
2018-01-04 12:20:00,45.91,45.92,45.89,45.91,507662.0,36.6343,36.6423,36.6183,36.6343,507662.0
2018-01-04 12:30:00,45.91,45.92,45.9,45.9,580349.0,36.6343,36.6423,36.6263,36.6263,580349.0
2018-01-04 12:40:00,45.91,45.94,45.9,45.94,216061.0,36.6343,36.6582,36.6263,36.6582,216061.0
2018-01-04 12:50:00,45.94,45.94,45.93,45.94,156951.0,36.6582,36.6582,36.6502,36.6582,156951.0
2018-01-04 13:00:00,45.94,45.94,45.92,45.93,115894.0,36.6582,36.6582,36.6423,36.6502,115894.0
2018-01-04 13:10:00,45.93,45.93,45.91,45.93,385290.0,36.6502,36.6502,36.6343,36.6502,385290.0
2018-01-04 13:20:00,45.93,45.93,45.91,45.91,153128.0,36.6502,36.6502,36.6343,36.6343,153128.0
2018-01-04 13:30:00,45.91,45.92,45.9,45.91,135581.0,36.6343,36.6423,36.6263,36.6343,135581.0
2018-01-04 13:40:00,45.91,45.92,45.89,45.91,131203.0,36.6343,36.6423,36.6183,36.6343,131203.0
2018-01-04 13:50:00,45.9,45.91,45.88,45.91,169699.0,36.6263,36.6343,36.6103,36.6343,169699.0
2018-01-04 14:00:00,45.91,45.91,45.89,45.9,341674.0,36.6343,36.6343,36.6183,36.6263,341674.0
2018-01-04 14:10:00,45.9,45.91,45.88,45.89,248914.0,36.6263,36.6343,36.6103,36.6183,248914.0
2018-01-04 14:20:00,45.9,45.9,45.88,45.88,115146.0,36.6263,36.6263,36.6103,36.6103,115146.0
2018-01-04 14:30:00,45.89,45.9,45.88,45.9,252616.0,36.6183,36.6263,36.6103,36.6263,252616.0
2018-01-04 14:40:00,45.9,45.93,45.89,45.93,321698.0,36.6263,36.6502,36.6183,36.6502,321698.0
2018-01-04 14:50:00,45.92,45.94,45.91,45.94,243232.0,36.6423,36.6582,36.6343,36.6582,243232.0
2018-01-04 15:00:00,45.94,45.94,45.91,45.91,198685.0,36.6582,36.6582,36.6343,36.6343,198685.0
2018-01-04 15:10:00,45.92,45.92,45.89,45.91,194638.0,36.6423,36.6423,36.6183,36.6343,194638.0
2018-01-04 15:20:00,45.91,45.91,45.89,45.91,213591.0,36.6343,36.6343,36.6183,36.6343,213591.0
2018-01-04 15:30:00,45.91,45.91,45.89,45.91,237436.0,36.6343,36.6343,36.6183,36.6343,237436.0
2018-01-04 15:40:00,45.91,45.91,45.89,45.9,219288.0,36.6343,36.6343,36.6183,36.6263,219288.0
2018-01-04 15:50:00,45.9,45.93,45.89,45.93,733541.0,36.6263,36.6502,36.6183,36.6502,733541.0
2018-01-05 09:30:00,46.06,46.09,46.0,46.01,826525.0,36.754,36.7779,36.7061,36.7141,826525.0
2018-01-05 09:40:00,46.02,46.06,46.01,46.03,105375.0,36.7221,36.754,36.7141,36.73,105375.0
2018-01-05 09:50:00,46.02,46.05,46.01,46.04,294023.0,36.7221,36.746,36.7141,36.738,294023.0
2018-01-05 10:00:00,46.04,46.07,46.04,46.06,272104.0,36.738,36.762,36.738,36.754,272104.0
2018-01-05 10:10:00,46.05,46.07,46.04,46.07,204524.0,36.746,36.762,36.738,36.762,204524.0
2018-01-05 10:20:00,46.07,46.07,46.01,46.02,192867.0,36.762,36.762,36.7141,36.7221,192867.0
2018-01-05 10:30:00,46.03,46.04,46.02,46.03,161750.0,36.73,36.738,36.7221,36.73,161750.0
2018-01-05 10:40:00,46.04,46.04,46.01,46.02,164740.0,36.738,36.738,36.7141,36.7221,164740.0
2018-01-05 10:50:00,46.02,46.07,46.0,46.06,187429.0,36.7221,36.762,36.7061,36.754,187429.0
2018-01-05 11:00:00,46.07,46.08,46.04,46.07,191611.0,36.762,36.7699,36.738,36.762,191611.0
2018-01-05 11:10:00,46.07,46.11,46.07,46.11,109092.0,36.762,36.7939,36.762,36.7939,109092.0
2018-01-05 11:20:00,46.11,46.12,46.09,46.1,108480.0,36.7939,36.8019,36.7779,36.7859,108480.0
2018-01-05 11:30:00,46.1,46.14,46.09,46.11,224307.0,36.7859,36.8178,36.7779,36.7939,224307.0
2018-01-05 11:40:00,46.12,46.12,46.1,46.12,212888.0,36.8019,36.8019,36.7859,36.8019,212888.0
2018-01-05 11:50:00,46.12,46.14,46.11,46.12,198952.0,36.8019,36.8178,36.7939,36.8019,198952.0
2018-01-05 12:00:00,46.12,46.13,46.11,46.12,169948.0,36.8019,36.8098,36.7939,36.8019,169948.0
2018-01-05 12:10:00,46.12,46.13,46.11,46.13,100719.0,36.8019,36.8098,36.7939,36.8098,100719.0
2018-01-05 12:20:00,46.13,46.13,46.12,46.13,106814.0,36.8098,36.8098,36.8019,36.8098,106814.0
2018-01-05 12:30:00,46.13,46.13,46.11,46.12,114863.0,36.8098,36.8098,36.7939,36.8019,114863.0
2018-01-05 12:40:00,46.12,46.13,46.11,46.11,55064.0,36.8019,36.8098,36.7939,36.7939,55064.0
2018-01-05 12:50:00,46.12,46.13,46.11,46.13,93852.0,36.8019,36.8098,36.7939,36.8098,93852.0
2018-01-05 13:00:00,46.13,46.13,46.11,46.12,210256.0,36.8098,36.8098,36.7939,36.8019,210256.0
2018-01-05 13:10:00,46.12,46.13,46.11,46.13,72885.0,36.8019,36.8098,36.7939,36.8098,72885.0
2018-01-05 13:20:00,46.13,46.14,46.13,46.14,74026.0,36.8098,36.8178,36.8098,36.8178,74026.0
2018-01-05 13:30:00,46.13,46.14,46.13,46.13,154482.0,36.8098,36.8178,36.8098,36.8098,154482.0
2018-01-05 13:40:00,46.13,46.14,46.13,46.14,59686.0,36.8098,36.8178,36.8098,36.8178,59686.0
2018-01-05 13:50:00,46.14,46.14,46.12,46.12,86835.0,36.8178,36.8178,36.8019,36.8019,86835.0
2018-01-05 14:00:00,46.13,46.14,46.12,46.14,100464.0,36.8098,36.8178,36.8019,36.8178,100464.0
2018-01-05 14:10:00,46.13,46.15,46.13,46.14,119797.0,36.8098,36.8258,36.8098,36.8178,119797.0
2018-01-05 14:20:00,46.15,46.17,46.14,46.17,146881.0,36.8258,36.8418,36.8178,36.8418,146881.0
2018-01-05 14:30:00,46.16,46.18,46.16,46.17,79222.0,36.8338,36.8497,36.8338,36.8418,79222.0
2018-01-05 14:40:00,46.18,46.18,46.15,46.16,450057.0,36.8497,36.8497,36.8258,36.8338,450057.0
2018-01-05 14:50:00,46.16,46.17,46.15,46.16,272119.0,36.8338,36.8418,36.8258,36.8338,272119.0
2018-01-05 15:00:00,46.16,46.18,46.15,46.17,162507.0,36.8338,36.8497,36.8258,36.8418,162507.0
2018-01-05 15:10:00,46.18,46.18,46.15,46.16,206074.0,36.8497,36.8497,36.8258,36.8338,206074.0
2018-01-05 15:20:00,46.15,46.18,46.15,46.18,288919.0,36.8258,36.8497,36.8258,36.8497,288919.0
2018-01-05 15:30:00,46.18,46.18,46.17,46.17,104159.0,36.8497,36.8497,36.8418,36.8418,104159.0
2018-01-05 15:40:00,46.17,46.19,46.15,46.18,468444.0,36.8418,36.8577,36.8258,36.8497,468444.0
2018-01-05 15:50:00,46.19,46.19,46.16,46.16,609499.0,36.8577,36.8577,36.8338,36.8338,609499.0
2018-01-08 09:30:00,46.12,46.13,46.07,46.07,283758.0,36.8019,36.8098,36.762,36.762,283758.0
2018-01-08 09:40:00,46.09,46.1,46.08,46.1,230103.0,36.7779,36.7859,36.7699,36.7859,230103.0
2018-01-08 09:50:00,46.1,46.11,46.08,46.09,141908.0,36.7859,36.7939,36.7699,36.7779,141908.0
2018-01-08 10:00:00,46.1,46.1,46.06,46.07,353684.0,36.7859,36.7859,36.754,36.762,353684.0
2018-01-08 10:10:00,46.07,46.08,46.06,46.08,157387.0,36.762,36.7699,36.754,36.7699,157387.0
2018-01-08 10:20:00,46.08,46.1,46.07,46.08,470775.0,36.7699,36.7859,36.762,36.7699,470775.0
2018-01-08 10:30:00,46.09,46.11,46.08,46.09,191894.0,36.7779,36.7939,36.7699,36.7779,191894.0
2018-01-08 10:40:00,46.09,46.11,46.08,46.1,122298.0,36.7779,36.7939,36.7699,36.7859,122298.0
2018-01-08 10:50:00,46.1,46.13,46.09,46.13,133360.0,36.7859,36.8098,36.7779,36.8098,133360.0
2018-01-08 11:00:00,46.12,46.14,46.11,46.12,462285.0,36.8019,36.8178,36.7939,36.8019,462285.0
2018-01-08 11:10:00,46.13,46.14,46.11,46.12,101286.0,36.8098,36.8178,36.7939,36.8019,101286.0
2018-01-08 11:20:00,46.13,46.14,46.11,46.13,261747.0,36.8098,36.8178,36.7939,36.8098,261747.0
2018-01-08 11:30:00,46.13,46.13,46.11,46.12,96358.0,36.8098,36.8098,36.7939,36.8019,96358.0
2018-01-08 11:40:00,46.12,46.13,46.1,46.11,169163.0,36.8019,36.8098,36.7859,36.7939,169163.0
2018-01-08 11:50:00,46.1,46.1,46.08,46.09,182872.0,36.7859,36.7859,36.7699,36.7779,182872.0
2018-01-08 12:00:00,46.09,46.1,46.08,46.09,174587.0,36.7779,36.7859,36.7699,36.7779,174587.0
2018-01-08 12:10:00,46.09,46.1,46.08,46.09,183157.0,36.7779,36.7859,36.7699,36.7779,183157.0
2018-01-08 12:20:00,46.1,46.11,46.09,46.11,83257.0,36.7859,36.7939,36.7779,36.7939,83257.0
2018-01-08 12:30:00,46.11,46.11,46.08,46.09,38583.0,36.7939,36.7939,36.7699,36.7779,38583.0
2018-01-08 12:40:00,46.09,46.11,46.08,46.11,106333.0,36.7779,36.7939,36.7699,36.7939,106333.0
2018-01-08 12:50:00,46.1,46.11,46.09,46.09,106429.0,36.7859,36.7939,36.7779,36.7779,106429.0
2018-01-08 13:00:00,46.09,46.1,46.09,46.09,95539.0,36.7779,36.7859,36.7779,36.7779,95539.0
2018-01-08 13:10:00,46.1,46.11,46.09,46.1,57513.0,36.7859,36.7939,36.7779,36.7859,57513.0
2018-01-08 13:20:00,46.11,46.11,46.09,46.11,88896.0,36.7939,36.7939,36.7779,36.7939,88896.0
2018-01-08 13:30:00,46.11,46.11,46.09,46.09,184004.0,36.7939,36.7939,36.7779,36.7779,184004.0
2018-01-08 13:40:00,46.09,46.11,46.09,46.11,129916.0,36.7779,36.7939,36.7779,36.7939,129916.0
2018-01-08 13:50:00,46.11,46.12,46.1,46.1,162462.0,36.7939,36.8019,36.7859,36.7859,162462.0
2018-01-08 14:00:00,46.11,46.12,46.1,46.11,179153.0,36.7939,36.8019,36.7859,36.7939,179153.0
2018-01-08 14:10:00,46.11,46.12,46.1,46.11,116556.0,36.7939,36.8019,36.7859,36.7939,116556.0
2018-01-08 14:20:00,46.11,46.11,46.1,46.11,331319.0,36.7939,36.7939,36.7859,36.7939,331319.0
2018-01-08 14:30:00,46.11,46.11,46.1,46.11,162929.0,36.7939,36.7939,36.7859,36.7939,162929.0
2018-01-08 14:40:00,46.11,46.12,46.1,46.12,530518.0,36.7939,36.8019,36.7859,36.8019,530518.0
2018-01-08 14:50:00,46.12,46.12,46.1,46.12,253411.0,36.8019,36.8019,36.7859,36.8019,253411.0
2018-01-08 15:00:00,46.11,46.12,46.1,46.11,308078.0,36.7939,36.8019,36.7859,36.7939,308078.0
2018-01-08 15:10:00,46.11,46.12,46.1,46.11,265797.0,36.7939,36.8019,36.7859,36.7939,265797.0
2018-01-08 15:20:00,46.1,46.11,46.09,46.1,125452.0,36.7859,36.7939,36.7779,36.7859,125452.0
2018-01-08 15:30:00,46.11,46.12,46.1,46.12,302597.0,36.7939,36.8019,36.7859,36.8019,302597.0
2018-01-08 15:40:00,46.12,46.14,46.11,46.13,141484.0,36.8019,36.8178,36.7939,36.8098,141484.0
2018-01-08 15:50:00,46.14,46.15,46.12,46.14,425680.0,36.8178,36.8258,36.8019,36.8178,425680.0
2018-01-09 09:30:00,46.14,46.15,46.09,46.1,223862.0,36.8178,36.8258,36.7779,36.7859,223862.0
2018-01-09 09:40:00,46.09,46.1,46.07,46.07,72941.0,36.7779,36.7859,36.762,36.762,72941.0
2018-01-09 09:50:00,46.08,46.08,46.0,46.01,150210.0,36.7699,36.7699,36.7061,36.7141,150210.0
2018-01-09 10:00:00,46.01,46.05,46.0,46.05,190509.0,36.7141,36.746,36.7061,36.746,190509.0
2018-01-09 10:10:00,46.04,46.09,46.04,46.09,184959.0,36.738,36.7779,36.738,36.7779,184959.0
2018-01-09 10:20:00,46.09,46.09,46.06,46.08,158593.0,36.7779,36.7779,36.754,36.7699,158593.0
2018-01-09 10:30:00,46.08,46.08,46.05,46.05,347699.0,36.7699,36.7699,36.746,36.746,347699.0
2018-01-09 10:40:00,46.05,46.09,46.05,46.07,81259.0,36.746,36.7779,36.746,36.762,81259.0
2018-01-09 10:50:00,46.08,46.11,46.06,46.11,115546.0,36.7699,36.7939,36.754,36.7939,115546.0
2018-01-09 11:00:00,46.1,46.12,46.09,46.09,327745.0,36.7859,36.8019,36.7779,36.7779,327745.0
2018-01-09 11:10:00,46.1,46.13,46.09,46.12,146150.0,36.7859,36.8098,36.7779,36.8019,146150.0
2018-01-09 11:20:00,46.13,46.13,46.1,46.11,185064.0,36.8098,36.8098,36.7859,36.7939,185064.0
2018-01-09 11:30:00,46.11,46.11,46.08,46.08,290342.0,36.7939,36.7939,36.7699,36.7699,290342.0
2018-01-09 11:40:00,46.08,46.09,46.07,46.08,181696.0,36.7699,36.7779,36.762,36.7699,181696.0
2018-01-09 11:50:00,46.09,46.09,46.06,46.08,77383.0,36.7779,36.7779,36.754,36.7699,77383.0
2018-01-09 12:00:00,46.08,46.09,46.06,46.09,157056.0,36.7699,36.7779,36.754,36.7779,157056.0
2018-01-09 12:10:00,46.09,46.09,46.07,46.08,141266.0,36.7779,36.7779,36.762,36.7699,141266.0
2018-01-09 12:20:00,46.08,46.08,46.06,46.08,92842.0,36.7699,36.7699,36.754,36.7699,92842.0
2018-01-09 12:30:00,46.08,46.12,46.08,46.12,129580.0,36.7699,36.8019,36.7699,36.8019,129580.0
2018-01-09 12:40:00,46.12,46.14,46.11,46.13,89145.0,36.8019,36.8178,36.7939,36.8098,89145.0
2018-01-09 12:50:00,46.13,46.13,46.11,46.11,123117.0,36.8098,36.8098,36.7939,36.7939,123117.0
2018-01-09 13:00:00,46.12,46.13,46.11,46.13,153491.0,36.8019,36.8098,36.7939,36.8098,153491.0
2018-01-09 13:10:00,46.13,46.13,46.12,46.13,73685.0,36.8098,36.8098,36.8019,36.8098,73685.0
2018-01-09 13:20:00,46.13,46.15,46.12,46.15,66114.0,36.8098,36.8258,36.8019,36.8258,66114.0
2018-01-09 13:30:00,46.15,46.16,46.14,46.16,87392.0,36.8258,36.8338,36.8178,36.8338,87392.0
2018-01-09 13:40:00,46.16,46.16,46.15,46.15,131416.0,36.8338,36.8338,36.8258,36.8258,131416.0
2018-01-09 13:50:00,46.16,46.18,46.15,46.17,100409.0,36.8338,36.8497,36.8258,36.8418,100409.0
2018-01-09 14:00:00,46.18,46.18,46.16,46.16,135552.0,36.8497,36.8497,36.8338,36.8338,135552.0
2018-01-09 14:10:00,46.16,46.17,46.15,46.16,140786.0,36.8338,36.8418,36.8258,36.8338,140786.0
2018-01-09 14:20:00,46.16,46.17,46.15,46.16,166747.0,36.8338,36.8418,36.8258,36.8338,166747.0
2018-01-09 14:30:00,46.16,46.16,46.15,46.16,665965.0,36.8338,36.8338,36.8258,36.8338,665965.0
2018-01-09 14:40:00,46.16,46.16,46.15,46.16,197584.0,36.8338,36.8338,36.8258,36.8338,197584.0
2018-01-09 14:50:00,46.16,46.17,46.15,46.16,185532.0,36.8338,36.8418,36.8258,36.8338,185532.0
2018-01-09 15:00:00,46.16,46.16,46.15,46.16,158163.0,36.8338,36.8338,36.8258,36.8338,158163.0
2018-01-09 15:10:00,46.16,46.17,46.15,46.16,280429.0,36.8338,36.8418,36.8258,36.8338,280429.0
2018-01-09 15:20:00,46.16,46.17,46.13,46.13,412879.0,36.8338,36.8418,36.8098,36.8098,412879.0
2018-01-09 15:30:00,46.13,46.18,46.13,46.18,252316.0,36.8098,36.8497,36.8098,36.8497,252316.0
2018-01-09 15:40:00,46.18,46.18,46.14,46.15,244583.0,36.8497,36.8497,36.8178,36.8258,244583.0
2018-01-09 15:50:00,46.15,46.18,46.14,46.18,399224.0,36.8258,36.8497,36.8178,36.8497,399224.0
2018-01-10 09:30:00,46.15,46.16,46.09,46.09,353329.0,36.8258,36.8338,36.7779,36.7779,353329.0
2018-01-10 09:40:00,46.1,46.12,46.08,46.1,147649.0,36.7859,36.8019,36.7699,36.7859,147649.0
2018-01-10 09:50:00,46.09,46.1,46.05,46.08,387260.0,36.7779,36.7859,36.746,36.7699,387260.0
2018-01-10 10:00:00,46.08,46.12,46.07,46.1,134402.0,36.7699,36.8019,36.762,36.7859,134402.0
2018-01-10 10:10:00,46.11,46.16,46.1,46.16,225200.0,36.7939,36.8338,36.7859,36.8338,225200.0
2018-01-10 10:20:00,46.16,46.16,46.13,46.14,193299.0,36.8338,36.8338,36.8098,36.8178,193299.0
2018-01-10 10:30:00,46.13,46.16,46.12,46.15,151915.0,36.8098,36.8338,36.8019,36.8258,151915.0
2018-01-10 10:40:00,46.14,46.17,46.12,46.13,120795.0,36.8178,36.8418,36.8019,36.8098,120795.0
2018-01-10 10:50:00,46.13,46.15,46.1,46.15,132575.0,36.8098,36.8258,36.7859,36.8258,132575.0
2018-01-10 11:00:00,46.15,46.17,46.14,46.16,187781.0,36.8258,36.8418,36.8178,36.8338,187781.0
2018-01-10 11:10:00,46.16,46.16,46.12,46.13,257116.0,36.8338,36.8338,36.8019,36.8098,257116.0
2018-01-10 11:20:00,46.13,46.14,46.1,46.1,164870.0,36.8098,36.8178,36.7859,36.7859,164870.0
2018-01-10 11:30:00,46.1,46.13,46.1,46.13,296715.0,36.7859,36.8098,36.7859,36.8098,296715.0
2018-01-10 11:40:00,46.13,46.14,46.11,46.12,166495.0,36.8098,36.8178,36.7939,36.8019,166495.0
2018-01-10 11:50:00,46.12,46.14,46.1,46.12,177317.0,36.8019,36.8178,36.7859,36.8019,177317.0
2018-01-10 12:00:00,46.11,46.13,46.1,46.12,174475.0,36.7939,36.8098,36.7859,36.8019,174475.0
2018-01-10 12:10:00,46.12,46.12,46.1,46.12,161522.0,36.8019,36.8019,36.7859,36.8019,161522.0
2018-01-10 12:20:00,46.12,46.14,46.11,46.11,148170.0,36.8019,36.8178,36.7939,36.7939,148170.0
2018-01-10 12:30:00,46.1,46.12,46.1,46.12,127813.0,36.7859,36.8019,36.7859,36.8019,127813.0
2018-01-10 12:40:00,46.12,46.13,46.11,46.12,76114.0,36.8019,36.8098,36.7939,36.8019,76114.0
2018-01-10 12:50:00,46.13,46.14,46.11,46.13,201200.0,36.8098,36.8178,36.7939,36.8098,201200.0
2018-01-10 13:00:00,46.12,46.15,46.12,46.13,82715.0,36.8019,36.8258,36.8019,36.8098,82715.0
2018-01-10 13:10:00,46.13,46.14,46.12,46.13,121386.0,36.8098,36.8178,36.8019,36.8098,121386.0
2018-01-10 13:20:00,46.13,46.13,46.11,46.12,170388.0,36.8098,36.8098,36.7939,36.8019,170388.0
2018-01-10 13:30:00,46.11,46.13,46.1,46.12,139617.0,36.7939,36.8098,36.7859,36.8019,139617.0
2018-01-10 13:40:00,46.11,46.13,46.11,46.12,63996.0,36.7939,36.8098,36.7939,36.8019,63996.0
2018-01-10 13:50:00,46.13,46.14,46.12,46.13,116839.0,36.8098,36.8178,36.8019,36.8098,116839.0
2018-01-10 14:00:00,46.13,46.13,46.08,46.08,191255.0,36.8098,36.8098,36.7699,36.7699,191255.0
2018-01-10 14:10:00,46.08,46.09,46.02,46.03,404923.0,36.7699,36.7779,36.7221,36.73,404923.0
2018-01-10 14:20:00,46.03,46.04,46.01,46.02,96193.0,36.73,36.738,36.7141,36.7221,96193.0
2018-01-10 14:30:00,46.02,46.04,46.01,46.01,138093.0,36.7221,36.738,36.7141,36.7141,138093.0
2018-01-10 14:40:00,46.02,46.03,46.0,46.02,163930.0,36.7221,36.73,36.7061,36.7221,163930.0
2018-01-10 14:50:00,46.02,46.05,46.01,46.03,312376.0,36.7221,36.746,36.7141,36.73,312376.0
2018-01-10 15:00:00,46.04,46.08,46.03,46.05,315804.0,36.738,36.7699,36.73,36.746,315804.0
2018-01-10 15:10:00,46.05,46.06,46.01,46.03,503430.0,36.746,36.754,36.7141,36.73,503430.0
2018-01-10 15:20:00,46.03,46.03,46.01,46.03,474774.0,36.73,36.73,36.7141,36.73,474774.0
2018-01-10 15:30:00,46.02,46.06,46.02,46.05,563369.0,36.7221,36.754,36.7221,36.746,563369.0
2018-01-10 15:40:00,46.05,46.06,46.02,46.05,2010363.0,36.746,36.754,36.7221,36.746,2010363.0
2018-01-10 15:50:00,46.05,46.08,46.05,46.05,633749.0,36.746,36.7699,36.746,36.746,633749.0
2018-01-11 09:30:00,46.17,46.2,46.13,46.2,374692.0,36.8418,36.8657,36.8098,36.8657,374692.0
2018-01-11 09:40:00,46.19,46.21,46.18,46.19,78107.0,36.8577,36.8737,36.8497,36.8577,78107.0
2018-01-11 09:50:00,46.19,46.24,46.18,46.22,141002.0,36.8577,36.8976,36.8497,36.8817,141002.0
2018-01-11 10:00:00,46.23,46.25,46.22,46.24,196983.0,36.8896,36.9056,36.8817,36.8976,196983.0
2018-01-11 10:10:00,46.23,46.25,46.22,46.23,95343.0,36.8896,36.9056,36.8817,36.8896,95343.0
2018-01-11 10:20:00,46.23,46.23,46.18,46.2,133859.0,36.8896,36.8896,36.8497,36.8657,133859.0
2018-01-11 10:30:00,46.21,46.22,46.16,46.19,71250.0,36.8737,36.8817,36.8338,36.8577,71250.0
2018-01-11 10:40:00,46.19,46.23,46.19,46.2,258421.0,36.8577,36.8896,36.8577,36.8657,258421.0
2018-01-11 10:50:00,46.21,46.25,46.2,46.25,111979.0,36.8737,36.9056,36.8657,36.9056,111979.0
2018-01-11 11:00:00,46.25,46.26,46.24,46.25,288045.0,36.9056,36.9136,36.8976,36.9056,288045.0
2018-01-11 11:10:00,46.25,46.25,46.23,46.25,101659.0,36.9056,36.9056,36.8896,36.9056,101659.0
2018-01-11 11:20:00,46.25,46.28,46.24,46.25,140143.0,36.9056,36.9295,36.8976,36.9056,140143.0
2018-01-11 11:30:00,46.25,46.26,46.23,46.26,119796.0,36.9056,36.9136,36.8896,36.9136,119796.0
2018-01-11 11:40:00,46.25,46.26,46.23,46.25,41786.0,36.9056,36.9136,36.8896,36.9056,41786.0
2018-01-11 11:50:00,46.25,46.27,46.24,46.26,129726.0,36.9056,36.9215,36.8976,36.9136,129726.0
2018-01-11 12:00:00,46.27,46.27,46.22,46.26,515151.0,36.9215,36.9215,36.8817,36.9136,515151.0
2018-01-11 12:10:00,46.26,46.28,46.25,46.28,242354.0,36.9136,36.9295,36.9056,36.9295,242354.0
2018-01-11 12:20:00,46.28,46.3,46.26,46.28,155564.0,36.9295,36.9455,36.9136,36.9295,155564.0
2018-01-11 12:30:00,46.29,46.31,46.28,46.3,120971.0,36.9375,36.9535,36.9295,36.9455,120971.0
2018-01-11 12:40:00,46.31,46.31,46.29,46.3,77268.0,36.9535,36.9535,36.9375,36.9455,77268.0
2018-01-11 12:50:00,46.3,46.31,46.28,46.3,134433.0,36.9455,36.9535,36.9295,36.9455,134433.0
2018-01-11 13:00:00,46.3,46.33,46.29,46.3,93621.0,36.9455,36.9694,36.9375,36.9455,93621.0
2018-01-11 13:10:00,46.3,46.3,46.28,46.29,158090.0,36.9455,36.9455,36.9295,36.9375,158090.0
2018-01-11 13:20:00,46.28,46.3,46.28,46.29,252541.0,36.9295,36.9455,36.9295,36.9375,252541.0
2018-01-11 13:30:00,46.29,46.3,46.27,46.29,97414.0,36.9375,36.9455,36.9215,36.9375,97414.0
2018-01-11 13:40:00,46.29,46.3,46.29,46.29,65283.0,36.9375,36.9455,36.9375,36.9375,65283.0
2018-01-11 13:50:00,46.29,46.3,46.29,46.3,68530.0,36.9375,36.9455,36.9375,36.9455,68530.0
2018-01-11 14:00:00,46.3,46.3,46.29,46.29,234356.0,36.9455,36.9455,36.9375,36.9375,234356.0
2018-01-11 14:10:00,46.29,46.3,46.29,46.3,91176.0,36.9375,36.9455,36.9375,36.9455,91176.0
2018-01-11 14:20:00,46.3,46.31,46.29,46.3,108264.0,36.9455,36.9535,36.9375,36.9455,108264.0
2018-01-11 14:30:00,46.31,46.31,46.3,46.3,169305.0,36.9535,36.9535,36.9455,36.9455,169305.0
2018-01-11 14:40:00,46.31,46.31,46.29,46.31,229828.0,36.9535,36.9535,36.9375,36.9535,229828.0
2018-01-11 14:50:00,46.3,46.33,46.3,46.33,228266.0,36.9455,36.9694,36.9455,36.9694,228266.0
2018-01-11 15:00:00,46.33,46.34,46.32,46.34,159381.0,36.9694,36.9774,36.9614,36.9774,159381.0
2018-01-11 15:10:00,46.34,46.34,46.32,46.34,368828.0,36.9774,36.9774,36.9614,36.9774,368828.0
2018-01-11 15:20:00,46.34,46.34,46.32,46.33,316608.0,36.9774,36.9774,36.9614,36.9694,316608.0
2018-01-11 15:30:00,46.33,46.34,46.31,46.33,245153.0,36.9694,36.9774,36.9535,36.9694,245153.0
2018-01-11 15:40:00,46.33,46.33,46.32,46.33,210984.0,36.9694,36.9694,36.9614,36.9694,210984.0
2018-01-11 15:50:00,46.33,46.37,46.32,46.37,498508.0,36.9694,37.0013,36.9614,37.0013,498508.0
2018-01-12 09:30:00,46.53,46.53,46.45,46.5,379536.0,37.129,37.129,37.0652,37.1051,379536.0
2018-01-12 09:40:00,46.5,46.55,46.49,46.55,236521.0,37.1051,37.145,37.0971,37.145,236521.0
2018-01-12 09:50:00,46.54,46.55,46.51,46.54,272677.0,37.137,37.145,37.1131,37.137,272677.0
2018-01-12 10:00:00,46.54,46.57,46.53,46.54,319279.0,37.137,37.1609,37.129,37.137,319279.0
2018-01-12 10:10:00,46.53,46.57,46.53,46.57,265899.0,37.129,37.1609,37.129,37.1609,265899.0
2018-01-12 10:20:00,46.57,46.59,46.55,46.59,423322.0,37.1609,37.1769,37.145,37.1769,423322.0
2018-01-12 10:30:00,46.58,46.62,46.58,46.62,220509.0,37.1689,37.2008,37.1689,37.2008,220509.0
2018-01-12 10:40:00,46.62,46.64,46.61,46.64,126563.0,37.2008,37.2168,37.1929,37.2168,126563.0
2018-01-12 10:50:00,46.64,46.69,46.64,46.65,138845.0,37.2168,37.2567,37.2168,37.2248,138845.0
2018-01-12 11:00:00,46.66,46.67,46.6,46.61,125601.0,37.2328,37.2407,37.1849,37.1929,125601.0
2018-01-12 11:10:00,46.61,46.62,46.58,46.6,189301.0,37.1929,37.2008,37.1689,37.1849,189301.0
2018-01-12 11:20:00,46.59,46.67,46.58,46.66,180542.0,37.1769,37.2407,37.1689,37.2328,180542.0
2018-01-12 11:30:00,46.66,46.66,46.61,46.64,198773.0,37.2328,37.2328,37.1929,37.2168,198773.0
2018-01-12 11:40:00,46.64,46.65,46.63,46.65,285089.0,37.2168,37.2248,37.2088,37.2248,285089.0
2018-01-12 11:50:00,46.65,46.66,46.63,46.64,162690.0,37.2248,37.2328,37.2088,37.2168,162690.0
2018-01-12 12:00:00,46.64,46.65,46.63,46.64,145357.0,37.2168,37.2248,37.2088,37.2168,145357.0
2018-01-12 12:10:00,46.65,46.65,46.63,46.65,158157.0,37.2248,37.2248,37.2088,37.2248,158157.0
2018-01-12 12:20:00,46.64,46.65,46.62,46.62,182498.0,37.2168,37.2248,37.2008,37.2008,182498.0
2018-01-12 12:30:00,46.62,46.63,46.61,46.62,221116.0,37.2008,37.2088,37.1929,37.2008,221116.0
2018-01-12 12:40:00,46.62,46.62,46.61,46.62,82275.0,37.2008,37.2008,37.1929,37.2008,82275.0
2018-01-12 12:50:00,46.62,46.64,46.62,46.64,135792.0,37.2008,37.2168,37.2008,37.2168,135792.0
2018-01-12 13:00:00,46.64,46.65,46.63,46.63,205946.0,37.2168,37.2248,37.2088,37.2088,205946.0
2018-01-12 13:10:00,46.64,46.65,46.62,46.64,109918.0,37.2168,37.2248,37.2008,37.2168,109918.0
2018-01-12 13:20:00,46.64,46.65,46.63,46.65,177410.0,37.2168,37.2248,37.2088,37.2248,177410.0
2018-01-12 13:30:00,46.64,46.68,46.64,46.67,271717.0,37.2168,37.2487,37.2168,37.2407,271717.0
2018-01-12 13:40:00,46.67,46.7,46.66,46.69,91997.0,37.2407,37.2647,37.2328,37.2567,91997.0
2018-01-12 13:50:00,46.7,46.73,46.69,46.72,159413.0,37.2647,37.2886,37.2567,37.2806,159413.0
2018-01-12 14:00:00,46.71,46.73,46.7,46.72,217361.0,37.2727,37.2886,37.2647,37.2806,217361.0
2018-01-12 14:10:00,46.72,46.74,46.71,46.73,134405.0,37.2806,37.2966,37.2727,37.2886,134405.0
2018-01-12 14:20:00,46.73,46.75,46.72,46.74,135250.0,37.2886,37.3046,37.2806,37.2966,135250.0
2018-01-12 14:30:00,46.74,46.77,46.74,46.74,322904.0,37.2966,37.3205,37.2966,37.2966,322904.0
2018-01-12 14:40:00,46.74,46.76,46.72,46.76,186732.0,37.2966,37.3125,37.2806,37.3125,186732.0
2018-01-12 14:50:00,46.75,46.76,46.73,46.75,224663.0,37.3046,37.3125,37.2886,37.3046,224663.0
2018-01-12 15:00:00,46.75,46.76,46.74,46.74,362298.0,37.3046,37.3125,37.2966,37.2966,362298.0
2018-01-12 15:10:00,46.75,46.75,46.7,46.71,175930.0,37.3046,37.3046,37.2647,37.2727,175930.0
2018-01-12 15:20:00,46.72,46.74,46.71,46.74,134598.0,37.2806,37.2966,37.2727,37.2966,134598.0
2018-01-12 15:30:00,46.73,46.76,46.73,46.75,261347.0,37.2886,37.3125,37.2886,37.3046,261347.0
2018-01-12 15:40:00,46.75,46.77,46.74,46.76,259554.0,37.3046,37.3205,37.2966,37.3125,259554.0
2018-01-12 15:50:00,46.76,46.81,46.76,46.8,315500.0,37.3125,37.3524,37.3125,37.3445,315500.0
2018-01-16 09:30:00,46.95,46.99,46.93,46.96,864554.0,37.4642,37.4961,37.4482,37.4721,864554.0
2018-01-16 09:40:00,46.96,46.99,46.95,46.98,208278.0,37.4721,37.4961,37.4642,37.4881,208278.0
2018-01-16 09:50:00,46.97,46.99,46.96,46.96,179335.0,37.4801,37.4961,37.4721,37.4721,179335.0
2018-01-16 10:00:00,46.97,46.99,46.95,46.98,182054.0,37.4801,37.4961,37.4642,37.4881,182054.0
2018-01-16 10:10:00,46.98,47.0,46.97,47.0,269631.0,37.4881,37.5041,37.4801,37.5041,269631.0
2018-01-16 10:20:00,46.99,47.0,46.95,46.97,300627.0,37.4961,37.5041,37.4642,37.4801,300627.0
2018-01-16 10:30:00,46.97,46.98,46.9,46.93,127368.0,37.4801,37.4881,37.4243,37.4482,127368.0
2018-01-16 10:40:00,46.93,46.95,46.91,46.94,760045.0,37.4482,37.4642,37.4322,37.4562,760045.0
2018-01-16 10:50:00,46.94,46.94,46.89,46.92,407002.0,37.4562,37.4562,37.4163,37.4402,407002.0
2018-01-16 11:00:00,46.92,46.93,46.88,46.88,450915.0,37.4402,37.4482,37.4083,37.4083,450915.0
2018-01-16 11:10:00,46.89,46.91,46.86,46.9,579646.0,37.4163,37.4322,37.3923,37.4243,579646.0
2018-01-16 11:20:00,46.91,46.92,46.86,46.89,482207.0,37.4322,37.4402,37.3923,37.4163,482207.0
2018-01-16 11:30:00,46.89,46.92,46.88,46.91,456623.0,37.4163,37.4402,37.4083,37.4322,456623.0
2018-01-16 11:40:00,46.91,46.91,46.84,46.87,620491.0,37.4322,37.4322,37.3764,37.4003,620491.0
2018-01-16 11:50:00,46.86,46.87,46.82,46.86,680457.0,37.3923,37.4003,37.3604,37.3923,680457.0
2018-01-16 12:00:00,46.86,46.89,46.85,46.89,155509.0,37.3923,37.4163,37.3844,37.4163,155509.0
2018-01-16 12:10:00,46.89,46.91,46.87,46.89,2916717.0,37.4163,37.4322,37.4003,37.4163,2916717.0
2018-01-16 12:20:00,46.89,46.89,46.87,46.89,266603.0,37.4163,37.4163,37.4003,37.4163,266603.0
2018-01-16 12:30:00,46.89,46.89,46.87,46.89,81564.0,37.4163,37.4163,37.4003,37.4163,81564.0
2018-01-16 12:40:00,46.89,46.89,46.86,46.88,117282.0,37.4163,37.4163,37.3923,37.4083,117282.0
2018-01-16 12:50:00,46.89,46.89,46.85,46.86,176130.0,37.4163,37.4163,37.3844,37.3923,176130.0
2018-01-16 13:00:00,46.85,46.87,46.84,46.87,107038.0,37.3844,37.4003,37.3764,37.4003,107038.0
2018-01-16 13:10:00,46.86,46.89,46.86,46.88,105020.0,37.3923,37.4163,37.3923,37.4083,105020.0
2018-01-16 13:20:00,46.88,46.89,46.85,46.89,107737.0,37.4083,37.4163,37.3844,37.4163,107737.0
2018-01-16 13:30:00,46.89,46.89,46.85,46.87,139983.0,37.4163,37.4163,37.3844,37.4003,139983.0
2018-01-16 13:40:00,46.87,46.88,46.85,46.86,350141.0,37.4003,37.4083,37.3844,37.3923,350141.0
2018-01-16 13:50:00,46.86,46.86,46.83,46.84,150205.0,37.3923,37.3923,37.3684,37.3764,150205.0
2018-01-16 14:00:00,46.84,46.85,46.81,46.81,158822.0,37.3764,37.3844,37.3524,37.3524,158822.0
2018-01-16 14:10:00,46.81,46.83,46.78,46.8,218770.0,37.3524,37.3684,37.3285,37.3445,218770.0
2018-01-16 14:20:00,46.8,46.81,46.77,46.79,252936.0,37.3445,37.3524,37.3205,37.3365,252936.0
2018-01-16 14:30:00,46.79,46.82,46.78,46.78,232220.0,37.3365,37.3604,37.3285,37.3285,232220.0
2018-01-16 14:40:00,46.77,46.79,46.7,46.73,581811.0,37.3205,37.3365,37.2647,37.2886,581811.0
2018-01-16 14:50:00,46.73,46.76,46.73,46.75,226966.0,37.2886,37.3125,37.2886,37.3046,226966.0
2018-01-16 15:00:00,46.75,46.82,46.74,46.82,453611.0,37.3046,37.3604,37.2966,37.3604,453611.0
2018-01-16 15:10:00,46.82,46.82,46.77,46.8,494790.0,37.3604,37.3604,37.3205,37.3445,494790.0
2018-01-16 15:20:00,46.8,46.83,46.79,46.82,588337.0,37.3445,37.3684,37.3365,37.3604,588337.0
2018-01-16 15:30:00,46.82,46.83,46.79,46.8,427664.0,37.3604,37.3684,37.3365,37.3445,427664.0
2018-01-16 15:40:00,46.8,46.81,46.76,46.78,425785.0,37.3445,37.3524,37.3125,37.3285,425785.0
2018-01-16 15:50:00,46.78,46.78,46.74,46.75,501650.0,37.3285,37.3285,37.2966,37.3046,501650.0
2018-01-17 09:30:00,46.9,46.9,46.83,46.86,515927.0,37.4243,37.4243,37.3684,37.3923,515927.0
2018-01-17 09:40:00,46.86,46.87,46.8,46.81,357699.0,37.3923,37.4003,37.3445,37.3524,357699.0
2018-01-17 09:50:00,46.8,46.84,46.76,46.79,305775.0,37.3445,37.3764,37.3125,37.3365,305775.0
2018-01-17 10:00:00,46.79,46.85,46.77,46.85,495054.0,37.3365,37.3844,37.3205,37.3844,495054.0
2018-01-17 10:10:00,46.85,46.88,46.83,46.84,396536.0,37.3844,37.4083,37.3684,37.3764,396536.0
2018-01-17 10:20:00,46.84,46.86,46.8,46.83,276891.0,37.3764,37.3923,37.3445,37.3684,276891.0
2018-01-17 10:30:00,46.83,46.86,46.82,46.84,89247.0,37.3684,37.3923,37.3604,37.3764,89247.0
2018-01-17 10:40:00,46.84,46.86,46.81,46.86,71507.0,37.3764,37.3923,37.3524,37.3923,71507.0
2018-01-17 10:50:00,46.85,46.88,46.83,46.87,203968.0,37.3844,37.4083,37.3684,37.4003,203968.0
2018-01-17 11:00:00,46.88,46.89,46.83,46.89,104467.0,37.4083,37.4163,37.3684,37.4163,104467.0
2018-01-17 11:10:00,46.89,46.93,46.89,46.92,178804.0,37.4163,37.4482,37.4163,37.4402,178804.0
2018-01-17 11:20:00,46.92,46.93,46.87,46.89,166299.0,37.4402,37.4482,37.4003,37.4163,166299.0
2018-01-17 11:30:00,46.88,46.91,46.87,46.89,225621.0,37.4083,37.4322,37.4003,37.4163,225621.0
2018-01-17 11:40:00,46.89,46.9,46.87,46.9,163224.0,37.4163,37.4243,37.4003,37.4243,163224.0
2018-01-17 11:50:00,46.9,46.92,46.89,46.91,143820.0,37.4243,37.4402,37.4163,37.4322,143820.0
2018-01-17 12:00:00,46.91,46.95,46.9,46.95,175460.0,37.4322,37.4642,37.4243,37.4642,175460.0
2018-01-17 12:10:00,46.95,46.96,46.92,46.95,118714.0,37.4642,37.4721,37.4402,37.4642,118714.0
2018-01-17 12:20:00,46.95,46.98,46.94,46.97,137496.0,37.4642,37.4881,37.4562,37.4801,137496.0
2018-01-17 12:30:00,46.98,46.99,46.95,46.98,95284.0,37.4881,37.4961,37.4642,37.4881,95284.0
2018-01-17 12:40:00,46.99,47.0,46.97,47.0,106321.0,37.4961,37.5041,37.4801,37.5041,106321.0
2018-01-17 12:50:00,47.0,47.04,46.99,47.03,88809.0,37.5041,37.536,37.4961,37.528,88809.0
2018-01-17 13:00:00,47.03,47.06,47.03,47.05,274454.0,37.528,37.5519,37.528,37.544,274454.0
2018-01-17 13:10:00,47.04,47.07,47.03,47.06,70880.0,37.536,37.5599,37.528,37.5519,70880.0
2018-01-17 13:20:00,47.07,47.09,47.06,47.08,87077.0,37.5599,37.5759,37.5519,37.5679,87077.0
2018-01-17 13:30:00,47.08,47.12,47.08,47.12,123871.0,37.5679,37.5998,37.5679,37.5998,123871.0
2018-01-17 13:40:00,47.13,47.14,47.11,47.12,105374.0,37.6078,37.6158,37.5918,37.5998,105374.0
2018-01-17 13:50:00,47.13,47.15,47.12,47.13,78587.0,37.6078,37.6238,37.5998,37.6078,78587.0
2018-01-17 14:00:00,47.13,47.15,47.12,47.14,155513.0,37.6078,37.6238,37.5998,37.6158,155513.0
2018-01-17 14:10:00,47.13,47.16,47.13,47.15,131740.0,37.6078,37.6317,37.6078,37.6238,131740.0
2018-01-17 14:20:00,47.15,47.16,47.13,47.14,105897.0,37.6238,37.6317,37.6078,37.6158,105897.0
2018-01-17 14:30:00,47.13,47.15,47.13,47.14,210848.0,37.6078,37.6238,37.6078,37.6158,210848.0
2018-01-17 14:40:00,47.14,47.16,47.12,47.16,337311.0,37.6158,37.6317,37.5998,37.6317,337311.0
2018-01-17 14:50:00,47.16,47.16,47.1,47.11,373829.0,37.6317,37.6317,37.5839,37.5918,373829.0
2018-01-17 15:00:00,47.11,47.14,47.08,47.11,299395.0,37.5918,37.6158,37.5679,37.5918,299395.0
2018-01-17 15:10:00,47.11,47.11,47.07,47.08,268158.0,37.5918,37.5918,37.5599,37.5679,268158.0
2018-01-17 15:20:00,47.08,47.09,47.04,47.05,291730.0,37.5679,37.5759,37.536,37.544,291730.0
2018-01-17 15:30:00,47.05,47.07,47.04,47.05,269535.0,37.544,37.5599,37.536,37.544,269535.0
2018-01-17 15:40:00,47.05,47.07,47.03,47.04,385994.0,37.544,37.5599,37.528,37.536,385994.0
2018-01-17 15:50:00,47.04,47.05,46.98,47.01,384359.0,37.536,37.544,37.4881,37.512,384359.0
2018-01-18 09:30:00,46.84,46.87,46.82,46.86,204932.0,37.3764,37.4003,37.3604,37.3923,204932.0
2018-01-18 09:40:00,46.86,46.88,46.84,46.88,376140.0,37.3923,37.4083,37.3764,37.4083,376140.0
2018-01-18 09:50:00,46.88,46.89,46.86,46.88,237523.0,37.4083,37.4163,37.3923,37.4083,237523.0
2018-01-18 10:00:00,46.87,46.87,46.82,46.83,263855.0,37.4003,37.4003,37.3604,37.3684,263855.0
2018-01-18 10:10:00,46.83,46.83,46.79,46.81,178608.0,37.3684,37.3684,37.3365,37.3524,178608.0
2018-01-18 10:20:00,46.82,46.82,46.77,46.81,158024.0,37.3604,37.3604,37.3205,37.3524,158024.0
2018-01-18 10:30:00,46.8,46.81,46.77,46.79,179730.0,37.3445,37.3524,37.3205,37.3365,179730.0
2018-01-18 10:40:00,46.79,46.79,46.76,46.77,153950.0,37.3365,37.3365,37.3125,37.3205,153950.0
2018-01-18 10:50:00,46.77,46.8,46.75,46.79,610104.0,37.3205,37.3445,37.3046,37.3365,610104.0
2018-01-18 11:00:00,46.78,46.82,46.77,46.8,178676.0,37.3285,37.3604,37.3205,37.3445,178676.0
2018-01-18 11:10:00,46.8,46.84,46.79,46.84,167592.0,37.3445,37.3764,37.3365,37.3764,167592.0
2018-01-18 11:20:00,46.84,46.86,46.82,46.86,175156.0,37.3764,37.3923,37.3604,37.3923,175156.0
2018-01-18 11:30:00,46.85,46.87,46.83,46.84,182906.0,37.3844,37.4003,37.3684,37.3764,182906.0
2018-01-18 11:40:00,46.84,46.84,46.79,46.82,112020.0,37.3764,37.3764,37.3365,37.3604,112020.0
2018-01-18 11:50:00,46.82,46.85,46.81,46.83,193641.0,37.3604,37.3844,37.3524,37.3684,193641.0
2018-01-18 12:00:00,46.84,46.87,46.82,46.86,76438.0,37.3764,37.4003,37.3604,37.3923,76438.0
2018-01-18 12:10:00,46.86,46.91,46.86,46.89,91014.0,37.3923,37.4322,37.3923,37.4163,91014.0
2018-01-18 12:20:00,46.88,46.91,46.88,46.9,106433.0,37.4083,37.4322,37.4083,37.4243,106433.0
2018-01-18 12:30:00,46.9,46.91,46.88,46.89,198824.0,37.4243,37.4322,37.4083,37.4163,198824.0
2018-01-18 12:40:00,46.89,46.89,46.86,46.88,106190.0,37.4163,37.4163,37.3923,37.4083,106190.0
2018-01-18 12:50:00,46.88,46.88,46.86,46.87,86572.0,37.4083,37.4083,37.3923,37.4003,86572.0
2018-01-18 13:00:00,46.87,46.88,46.84,46.88,110225.0,37.4003,37.4083,37.3764,37.4083,110225.0
2018-01-18 13:10:00,46.87,46.88,46.84,46.84,447127.0,37.4003,37.4083,37.3764,37.3764,447127.0
2018-01-18 13:20:00,46.84,46.86,46.84,46.85,73350.0,37.3764,37.3923,37.3764,37.3844,73350.0
2018-01-18 13:30:00,46.86,46.86,46.84,46.85,82384.0,37.3923,37.3923,37.3764,37.3844,82384.0
2018-01-18 13:40:00,46.86,46.88,46.85,46.87,124397.0,37.3923,37.4083,37.3844,37.4003,124397.0
2018-01-18 13:50:00,46.87,46.89,46.85,46.87,172199.0,37.4003,37.4163,37.3844,37.4003,172199.0
2018-01-18 14:00:00,46.87,46.9,46.87,46.89,200830.0,37.4003,37.4243,37.4003,37.4163,200830.0
2018-01-18 14:10:00,46.9,46.92,46.89,46.91,101497.0,37.4243,37.4402,37.4163,37.4322,101497.0
2018-01-18 14:20:00,46.9,46.92,46.9,46.92,141114.0,37.4243,37.4402,37.4243,37.4402,141114.0
2018-01-18 14:30:00,46.92,46.94,46.91,46.91,145425.0,37.4402,37.4562,37.4322,37.4322,145425.0
2018-01-18 14:40:00,46.92,46.92,46.9,46.9,116125.0,37.4402,37.4402,37.4243,37.4243,116125.0
2018-01-18 14:50:00,46.91,46.92,46.9,46.91,206058.0,37.4322,37.4402,37.4243,37.4322,206058.0
2018-01-18 15:00:00,46.92,46.93,46.9,46.92,325304.0,37.4402,37.4482,37.4243,37.4402,325304.0
2018-01-18 15:10:00,46.92,46.93,46.9,46.9,190342.0,37.4402,37.4482,37.4243,37.4243,190342.0
2018-01-18 15:20:00,46.91,46.91,46.86,46.87,140407.0,37.4322,37.4322,37.3923,37.4003,140407.0
2018-01-18 15:30:00,46.86,46.87,46.83,46.84,190391.0,37.3923,37.4003,37.3684,37.3764,190391.0
2018-01-18 15:40:00,46.84,46.86,46.84,46.86,154851.0,37.3764,37.3923,37.3764,37.3923,154851.0
2018-01-18 15:50:00,46.86,46.9,46.84,46.89,932859.0,37.3923,37.4243,37.3764,37.4163,932859.0
2018-01-19 09:30:00,47.12,47.12,47.08,47.11,471958.0,37.5998,37.5998,37.5679,37.5918,471958.0
2018-01-19 09:40:00,47.11,47.12,47.09,47.1,96832.0,37.5918,37.5998,37.5759,37.5839,96832.0
2018-01-19 09:50:00,47.1,47.11,47.08,47.1,108309.0,37.5839,37.5918,37.5679,37.5839,108309.0
2018-01-19 10:00:00,47.12,47.13,47.05,47.08,272950.0,37.5998,37.6078,37.544,37.5679,272950.0
2018-01-19 10:10:00,47.07,47.09,47.04,47.07,158692.0,37.5599,37.5759,37.536,37.5599,158692.0
2018-01-19 10:20:00,47.06,47.1,47.04,47.09,117706.0,37.5519,37.5839,37.536,37.5759,117706.0
2018-01-19 10:30:00,47.09,47.1,47.07,47.09,141197.0,37.5759,37.5839,37.5599,37.5759,141197.0
2018-01-19 10:40:00,47.09,47.1,47.02,47.03,228444.0,37.5759,37.5839,37.52,37.528,228444.0
2018-01-19 10:50:00,47.03,47.03,47.0,47.0,111093.0,37.528,37.528,37.5041,37.5041,111093.0
2018-01-19 11:00:00,47.01,47.02,46.97,47.0,93454.0,37.512,37.52,37.4801,37.5041,93454.0
2018-01-19 11:10:00,47.0,47.03,46.99,47.03,170305.0,37.5041,37.528,37.4961,37.528,170305.0
2018-01-19 11:20:00,47.02,47.05,47.02,47.04,171884.0,37.52,37.544,37.52,37.536,171884.0
2018-01-19 11:30:00,47.04,47.05,47.01,47.02,160623.0,37.536,37.544,37.512,37.52,160623.0
2018-01-19 11:40:00,47.02,47.03,47.0,47.01,120165.0,37.52,37.528,37.5041,37.512,120165.0
2018-01-19 11:50:00,47.02,47.02,46.97,47.0,79643.0,37.52,37.52,37.4801,37.5041,79643.0
2018-01-19 12:00:00,47.0,47.03,46.99,47.03,90463.0,37.5041,37.528,37.4961,37.528,90463.0
2018-01-19 12:10:00,47.02,47.03,47.01,47.02,44851.0,37.52,37.528,37.512,37.52,44851.0
2018-01-19 12:20:00,47.02,47.04,47.02,47.02,94549.0,37.52,37.536,37.52,37.52,94549.0
2018-01-19 12:30:00,47.03,47.05,47.02,47.05,193639.0,37.528,37.544,37.52,37.544,193639.0
2018-01-19 12:40:00,47.05,47.06,47.03,47.06,173594.0,37.544,37.5519,37.528,37.5519,173594.0
2018-01-19 12:50:00,47.06,47.07,47.04,47.05,164880.0,37.5519,37.5599,37.536,37.544,164880.0
2018-01-19 13:00:00,47.05,47.06,47.02,47.03,116247.0,37.544,37.5519,37.52,37.528,116247.0
2018-01-19 13:10:00,47.02,47.05,47.02,47.05,80058.0,37.52,37.544,37.52,37.544,80058.0
2018-01-19 13:20:00,47.05,47.05,47.03,47.05,155160.0,37.544,37.544,37.528,37.544,155160.0
2018-01-19 13:30:00,47.05,47.05,47.02,47.02,87312.0,37.544,37.544,37.52,37.52,87312.0
2018-01-19 13:40:00,47.02,47.04,47.01,47.01,78436.0,37.52,37.536,37.512,37.512,78436.0
2018-01-19 13:50:00,47.02,47.06,47.01,47.05,287210.0,37.52,37.5519,37.512,37.544,287210.0
2018-01-19 14:00:00,47.05,47.07,47.05,47.07,138413.0,37.544,37.5599,37.544,37.5599,138413.0
2018-01-19 14:10:00,47.07,47.09,47.06,47.08,208926.0,37.5599,37.5759,37.5519,37.5679,208926.0
2018-01-19 14:20:00,47.09,47.09,47.07,47.09,182958.0,37.5759,37.5759,37.5599,37.5759,182958.0
2018-01-19 14:30:00,47.09,47.11,47.08,47.09,295155.0,37.5759,37.5918,37.5679,37.5759,295155.0
2018-01-19 14:40:00,47.1,47.1,47.08,47.09,394155.0,37.5839,37.5839,37.5679,37.5759,394155.0
2018-01-19 14:50:00,47.1,47.11,47.08,47.09,138975.0,37.5839,37.5918,37.5679,37.5759,138975.0
2018-01-19 15:00:00,47.09,47.09,47.07,47.08,90523.0,37.5759,37.5759,37.5599,37.5679,90523.0
2018-01-19 15:10:00,47.08,47.1,47.07,47.09,348338.0,37.5679,37.5839,37.5599,37.5759,348338.0
2018-01-19 15:20:00,47.08,47.11,47.08,47.11,192630.0,37.5679,37.5918,37.5679,37.5918,192630.0
2018-01-19 15:30:00,47.11,47.11,47.09,47.09,204590.0,37.5918,37.5918,37.5759,37.5759,204590.0
2018-01-19 15:40:00,47.09,47.1,47.06,47.08,219622.0,37.5759,37.5839,37.5519,37.5679,219622.0
2018-01-19 15:50:00,47.08,47.11,47.07,47.11,570554.0,37.5679,37.5918,37.5599,37.5918,570554.0
2018-01-22 09:30:00,47.15,47.16,47.12,47.13,1155463.0,37.6238,37.6317,37.5998,37.6078,1155463.0
2018-01-22 09:40:00,47.12,47.15,47.12,47.13,87441.0,37.5998,37.6238,37.5998,37.6078,87441.0
2018-01-22 09:50:00,47.14,47.15,47.11,47.13,89601.0,37.6158,37.6238,37.5918,37.6078,89601.0
2018-01-22 10:00:00,47.14,47.17,47.13,47.16,165587.0,37.6158,37.6397,37.6078,37.6317,165587.0
2018-01-22 10:10:00,47.16,47.21,47.16,47.21,317008.0,37.6317,37.6716,37.6317,37.6716,317008.0
2018-01-22 10:20:00,47.21,47.21,47.18,47.2,117793.0,37.6716,37.6716,37.6477,37.6637,117793.0
2018-01-22 10:30:00,47.21,47.22,47.18,47.19,134447.0,37.6716,37.6796,37.6477,37.6557,134447.0
2018-01-22 10:40:00,47.2,47.23,47.19,47.23,289467.0,37.6637,37.6876,37.6557,37.6876,289467.0
2018-01-22 10:50:00,47.23,47.23,47.16,47.16,263032.0,37.6876,37.6876,37.6317,37.6317,263032.0
2018-01-22 11:00:00,47.16,47.18,47.15,47.17,120049.0,37.6317,37.6477,37.6238,37.6397,120049.0
2018-01-22 11:10:00,47.17,47.2,47.15,47.2,157297.0,37.6397,37.6637,37.6238,37.6637,157297.0
2018-01-22 11:20:00,47.2,47.21,47.18,47.19,94720.0,37.6637,37.6716,37.6477,37.6557,94720.0
2018-01-22 11:30:00,47.2,47.23,47.19,47.23,220947.0,37.6637,37.6876,37.6557,37.6876,220947.0
2018-01-22 11:40:00,47.22,47.22,47.18,47.18,185398.0,37.6796,37.6796,37.6477,37.6477,185398.0
2018-01-22 11:50:00,47.19,47.19,47.15,47.17,113111.0,37.6557,37.6557,37.6238,37.6397,113111.0
2018-01-22 12:00:00,47.18,47.18,47.15,47.16,106500.0,37.6477,37.6477,37.6238,37.6317,106500.0
2018-01-22 12:10:00,47.16,47.18,47.15,47.18,84067.0,37.6317,37.6477,37.6238,37.6477,84067.0
2018-01-22 12:20:00,47.17,47.21,47.16,47.2,133756.0,37.6397,37.6716,37.6317,37.6637,133756.0
2018-01-22 12:30:00,47.2,47.23,47.19,47.22,190056.0,37.6637,37.6876,37.6557,37.6796,190056.0
2018-01-22 12:40:00,47.22,47.24,47.21,47.23,121913.0,37.6796,37.6956,37.6716,37.6876,121913.0
2018-01-22 12:50:00,47.23,47.25,47.22,47.23,102168.0,37.6876,37.7035,37.6796,37.6876,102168.0
2018-01-22 13:00:00,47.22,47.23,47.21,47.22,136191.0,37.6796,37.6876,37.6716,37.6796,136191.0
2018-01-22 13:10:00,47.22,47.25,47.21,47.25,72999.0,37.6796,37.7035,37.6716,37.7035,72999.0
2018-01-22 13:20:00,47.25,47.26,47.23,47.24,80887.0,37.7035,37.7115,37.6876,37.6956,80887.0
2018-01-22 13:30:00,47.24,47.25,47.23,47.24,142682.0,37.6956,37.7035,37.6876,37.6956,142682.0
2018-01-22 13:40:00,47.24,47.27,47.24,47.27,103805.0,37.6956,37.7195,37.6956,37.7195,103805.0
2018-01-22 13:50:00,47.26,47.27,47.24,47.27,177666.0,37.7115,37.7195,37.6956,37.7195,177666.0
2018-01-22 14:00:00,47.27,47.27,47.25,47.26,114040.0,37.7195,37.7195,37.7035,37.7115,114040.0
2018-01-22 14:10:00,47.26,47.27,47.25,47.26,84108.0,37.7115,37.7195,37.7035,37.7115,84108.0
2018-01-22 14:20:00,47.26,47.26,47.23,47.24,113144.0,37.7115,37.7115,37.6876,37.6956,113144.0
2018-01-22 14:30:00,47.25,47.26,47.24,47.26,1796758.0,37.7035,37.7115,37.6956,37.7115,1796758.0
2018-01-22 14:40:00,47.26,47.29,47.25,47.29,201165.0,37.7115,37.7355,37.7035,37.7355,201165.0
2018-01-22 14:50:00,47.29,47.29,47.27,47.28,346744.0,37.7355,37.7355,37.7195,37.7275,346744.0
2018-01-22 15:00:00,47.27,47.29,47.27,47.28,155536.0,37.7195,37.7355,37.7195,37.7275,155536.0
2018-01-22 15:10:00,47.28,47.29,47.27,47.29,161062.0,37.7275,37.7355,37.7195,37.7355,161062.0
2018-01-22 15:20:00,47.29,47.31,47.28,47.3,86993.0,37.7355,37.7514,37.7275,37.7434,86993.0
2018-01-22 15:30:00,47.3,47.32,47.3,47.32,162369.0,37.7434,37.7594,37.7434,37.7594,162369.0
2018-01-22 15:40:00,47.32,47.36,47.31,47.36,278582.0,37.7594,37.7913,37.7514,37.7913,278582.0
2018-01-22 15:50:00,47.36,47.36,47.33,47.36,458599.0,37.7913,37.7913,37.7674,37.7913,458599.0
2018-01-23 09:30:00,47.4,47.41,47.35,47.36,253477.0,37.8232,37.8312,37.7833,37.7913,253477.0
2018-01-23 09:40:00,47.36,47.37,47.34,47.37,368394.0,37.7913,37.7993,37.7754,37.7993,368394.0
2018-01-23 09:50:00,47.37,47.37,47.32,47.34,337686.0,37.7993,37.7993,37.7594,37.7754,337686.0
2018-01-23 10:00:00,47.34,47.38,47.33,47.37,226723.0,37.7754,37.8073,37.7674,37.7993,226723.0
2018-01-23 10:10:00,47.38,47.42,47.37,47.41,306386.0,37.8073,37.8392,37.7993,37.8312,306386.0
2018-01-23 10:20:00,47.4,47.45,47.39,47.45,197999.0,37.8232,37.8631,37.8153,37.8631,197999.0
2018-01-23 10:30:00,47.44,47.47,47.43,47.47,151798.0,37.8552,37.8791,37.8472,37.8791,151798.0
2018-01-23 10:40:00,47.47,47.49,47.46,47.48,149668.0,37.8791,37.8951,37.8711,37.8871,149668.0
2018-01-23 10:50:00,47.48,47.52,47.47,47.51,364206.0,37.8871,37.919,37.8791,37.911,364206.0
2018-01-23 11:00:00,47.51,47.52,47.47,47.47,164841.0,37.911,37.919,37.8791,37.8791,164841.0
2018-01-23 11:10:00,47.48,47.48,47.42,47.44,139118.0,37.8871,37.8871,37.8392,37.8552,139118.0
2018-01-23 11:20:00,47.44,47.46,47.41,47.43,177232.0,37.8552,37.8711,37.8312,37.8472,177232.0
2018-01-23 11:30:00,47.43,47.44,47.41,47.41,215354.0,37.8472,37.8552,37.8312,37.8312,215354.0
2018-01-23 11:40:00,47.41,47.43,47.39,47.4,180653.0,37.8312,37.8472,37.8153,37.8232,180653.0
2018-01-23 11:50:00,47.39,47.4,47.36,47.37,144511.0,37.8153,37.8232,37.7913,37.7993,144511.0
2018-01-23 12:00:00,47.37,47.39,47.36,47.37,240957.0,37.7993,37.8153,37.7913,37.7993,240957.0
2018-01-23 12:10:00,47.37,47.39,47.36,47.38,124195.0,37.7993,37.8153,37.7913,37.8073,124195.0
2018-01-23 12:20:00,47.39,47.4,47.38,47.39,184965.0,37.8153,37.8232,37.8073,37.8153,184965.0
2018-01-23 12:30:00,47.39,47.41,47.38,47.4,165983.0,37.8153,37.8312,37.8073,37.8232,165983.0
2018-01-23 12:40:00,47.39,47.4,47.36,47.38,85694.0,37.8153,37.8232,37.7913,37.8073,85694.0
2018-01-23 12:50:00,47.38,47.4,47.36,47.39,83758.0,37.8073,37.8232,37.7913,37.8153,83758.0
2018-01-23 13:00:00,47.4,47.4,47.38,47.4,57267.0,37.8232,37.8232,37.8073,37.8232,57267.0
2018-01-23 13:10:00,47.4,47.41,47.38,47.39,68344.0,37.8232,37.8312,37.8073,37.8153,68344.0
2018-01-23 13:20:00,47.4,47.41,47.38,47.41,58579.0,37.8232,37.8312,37.8073,37.8312,58579.0
2018-01-23 13:30:00,47.41,47.42,47.4,47.41,148203.0,37.8312,37.8392,37.8232,37.8312,148203.0
2018-01-23 13:40:00,47.41,47.46,47.41,47.44,212552.0,37.8312,37.8711,37.8312,37.8552,212552.0
2018-01-23 13:50:00,47.45,47.46,47.44,47.45,130301.0,37.8631,37.8711,37.8552,37.8631,130301.0
2018-01-23 14:00:00,47.45,47.45,47.43,47.43,114222.0,37.8631,37.8631,37.8472,37.8472,114222.0
2018-01-23 14:10:00,47.44,47.44,47.39,47.4,177495.0,37.8552,37.8552,37.8153,37.8232,177495.0
2018-01-23 14:20:00,47.4,47.42,47.39,47.41,173613.0,37.8232,37.8392,37.8153,37.8312,173613.0
2018-01-23 14:30:00,47.41,47.44,47.41,47.44,230695.0,37.8312,37.8552,37.8312,37.8552,230695.0
2018-01-23 14:40:00,47.44,47.48,47.43,47.47,158072.0,37.8552,37.8871,37.8472,37.8791,158072.0
2018-01-23 14:50:00,47.46,47.48,47.46,47.48,201227.0,37.8711,37.8871,37.8711,37.8871,201227.0
2018-01-23 15:00:00,47.48,47.48,47.45,47.46,191472.0,37.8871,37.8871,37.8631,37.8711,191472.0
2018-01-23 15:10:00,47.46,47.47,47.44,47.45,175105.0,37.8711,37.8791,37.8552,37.8631,175105.0
2018-01-23 15:20:00,47.45,47.47,47.44,47.47,260089.0,37.8631,37.8791,37.8552,37.8791,260089.0
2018-01-23 15:30:00,47.47,47.49,47.46,47.48,136269.0,37.8791,37.8951,37.8711,37.8871,136269.0
2018-01-23 15:40:00,47.48,47.51,47.48,47.51,152503.0,37.8871,37.911,37.8871,37.911,152503.0
2018-01-23 15:50:00,47.51,47.51,47.48,47.51,595201.0,37.911,37.911,37.8871,37.911,595201.0
2018-01-24 09:30:00,47.79,47.81,47.75,47.77,367074.0,38.1344,38.1504,38.1025,38.1185,367074.0
2018-01-24 09:40:00,47.78,47.78,47.76,47.77,68835.0,38.1265,38.1265,38.1105,38.1185,68835.0
2018-01-24 09:50:00,47.77,47.82,47.75,47.81,85401.0,38.1185,38.1584,38.1025,38.1504,85401.0
2018-01-24 10:00:00,47.81,47.83,47.79,47.8,280861.0,38.1504,38.1664,38.1344,38.1424,280861.0
2018-01-24 10:10:00,47.81,47.82,47.76,47.76,137870.0,38.1504,38.1584,38.1105,38.1105,137870.0
2018-01-24 10:20:00,47.77,47.78,47.74,47.76,170952.0,38.1185,38.1265,38.0945,38.1105,170952.0
2018-01-24 10:30:00,47.76,47.79,47.75,47.79,190735.0,38.1105,38.1344,38.1025,38.1344,190735.0
2018-01-24 10:40:00,47.79,47.81,47.76,47.77,141977.0,38.1344,38.1504,38.1105,38.1185,141977.0
2018-01-24 10:50:00,47.77,47.78,47.72,47.73,112469.0,38.1185,38.1265,38.0786,38.0866,112469.0
2018-01-24 11:00:00,47.73,47.74,47.68,47.69,173839.0,38.0866,38.0945,38.0467,38.0547,173839.0
2018-01-24 11:10:00,47.68,47.69,47.62,47.68,253028.0,38.0467,38.0547,37.9988,38.0467,253028.0
2018-01-24 11:20:00,47.67,47.71,47.67,47.68,205580.0,38.0387,38.0706,38.0387,38.0467,205580.0
2018-01-24 11:30:00,47.68,47.68,47.55,47.57,347493.0,38.0467,38.0467,37.9429,37.9589,347493.0
2018-01-24 11:40:00,47.58,47.61,47.56,47.56,270148.0,37.9669,37.9908,37.9509,37.9509,270148.0
2018-01-24 11:50:00,47.56,47.6,47.55,47.58,284401.0,37.9509,37.9828,37.9429,37.9669,284401.0
2018-01-24 12:00:00,47.58,47.6,47.54,47.58,296635.0,37.9669,37.9828,37.935,37.9669,296635.0
2018-01-24 12:10:00,47.58,47.61,47.56,47.6,145718.0,37.9669,37.9908,37.9509,37.9828,145718.0
2018-01-24 12:20:00,47.6,47.6,47.52,47.54,287905.0,37.9828,37.9828,37.919,37.935,287905.0
2018-01-24 12:30:00,47.54,47.55,47.5,47.5,513953.0,37.935,37.9429,37.903,37.903,513953.0
2018-01-24 12:40:00,47.5,47.52,47.47,47.51,537396.0,37.903,37.919,37.8791,37.911,537396.0
2018-01-24 12:50:00,47.51,47.53,47.48,47.51,336363.0,37.911,37.927,37.8871,37.911,336363.0
2018-01-24 13:00:00,47.51,47.53,47.46,47.47,308847.0,37.911,37.927,37.8711,37.8791,308847.0
2018-01-24 13:10:00,47.46,47.5,47.46,47.48,206025.0,37.8711,37.903,37.8711,37.8871,206025.0
2018-01-24 13:20:00,47.48,47.55,47.47,47.55,185978.0,37.8871,37.9429,37.8791,37.9429,185978.0
2018-01-24 13:30:00,47.55,47.59,47.53,47.58,206226.0,37.9429,37.9749,37.927,37.9669,206226.0
2018-01-24 13:40:00,47.57,47.62,47.56,47.62,241908.0,37.9589,37.9988,37.9509,37.9988,241908.0
2018-01-24 13:50:00,47.62,47.65,47.6,47.63,223023.0,37.9988,38.0227,37.9828,38.0068,223023.0
2018-01-24 14:00:00,47.63,47.64,47.6,47.61,268315.0,38.0068,38.0148,37.9828,37.9908,268315.0
2018-01-24 14:10:00,47.61,47.66,47.6,47.65,313421.0,37.9908,38.0307,37.9828,38.0227,313421.0
2018-01-24 14:20:00,47.66,47.67,47.63,47.66,437555.0,38.0307,38.0387,38.0068,38.0307,437555.0
2018-01-24 14:30:00,47.66,47.67,47.63,47.65,168159.0,38.0307,38.0387,38.0068,38.0227,168159.0
2018-01-24 14:40:00,47.64,47.7,47.64,47.69,429094.0,38.0148,38.0626,38.0148,38.0547,429094.0
2018-01-24 14:50:00,47.69,47.7,47.65,47.68,312826.0,38.0547,38.0626,38.0227,38.0467,312826.0
2018-01-24 15:00:00,47.68,47.69,47.65,47.69,328973.0,38.0467,38.0547,38.0227,38.0547,328973.0
2018-01-24 15:10:00,47.69,47.69,47.65,47.66,257538.0,38.0547,38.0547,38.0227,38.0307,257538.0
2018-01-24 15:20:00,47.65,47.68,47.65,47.66,219965.0,38.0227,38.0467,38.0227,38.0307,219965.0
2018-01-24 15:30:00,47.66,47.68,47.65,47.68,287120.0,38.0307,38.0467,38.0227,38.0467,287120.0
2018-01-24 15:40:00,47.68,47.71,47.65,47.69,269533.0,38.0467,38.0706,38.0227,38.0547,269533.0
2018-01-24 15:50:00,47.68,47.69,47.63,47.65,840294.0,38.0467,38.0547,38.0068,38.0227,840294.0
2018-01-25 09:30:00,47.84,47.85,47.74,47.75,859950.0,38.1743,38.1823,38.0945,38.1025,859950.0
2018-01-25 09:40:00,47.74,47.75,47.68,47.7,595689.0,38.0945,38.1025,38.0467,38.0626,595689.0
2018-01-25 09:50:00,47.71,47.71,47.61,47.66,180984.0,38.0706,38.0706,37.9908,38.0307,180984.0
2018-01-25 10:00:00,47.66,47.7,47.61,47.66,396228.0,38.0307,38.0626,37.9908,38.0307,396228.0
2018-01-25 10:10:00,47.66,47.73,47.65,47.73,286700.0,38.0307,38.0866,38.0227,38.0866,286700.0
2018-01-25 10:20:00,47.73,47.75,47.68,47.71,261462.0,38.0866,38.1025,38.0467,38.0706,261462.0
2018-01-25 10:30:00,47.71,47.75,47.69,47.71,181212.0,38.0706,38.1025,38.0547,38.0706,181212.0
2018-01-25 10:40:00,47.71,47.73,47.65,47.69,153404.0,38.0706,38.0866,38.0227,38.0547,153404.0
2018-01-25 10:50:00,47.7,47.73,47.69,47.71,160354.0,38.0626,38.0866,38.0547,38.0706,160354.0
2018-01-25 11:00:00,47.71,47.73,47.68,47.7,246096.0,38.0706,38.0866,38.0467,38.0626,246096.0
2018-01-25 11:10:00,47.69,47.74,47.69,47.7,144195.0,38.0547,38.0945,38.0547,38.0626,144195.0
2018-01-25 11:20:00,47.7,47.72,47.68,47.71,374023.0,38.0626,38.0786,38.0467,38.0706,374023.0
2018-01-25 11:30:00,47.71,47.75,47.68,47.74,205676.0,38.0706,38.1025,38.0467,38.0945,205676.0
2018-01-25 11:40:00,47.74,47.76,47.71,47.74,92583.0,38.0945,38.1105,38.0706,38.0945,92583.0
2018-01-25 11:50:00,47.74,47.75,47.71,47.72,238828.0,38.0945,38.1025,38.0706,38.0786,238828.0
2018-01-25 12:00:00,47.72,47.77,47.72,47.76,148242.0,38.0786,38.1185,38.0786,38.1105,148242.0
2018-01-25 12:10:00,47.77,47.79,47.74,47.76,3457620.0,38.1185,38.1344,38.0945,38.1105,3457620.0
2018-01-25 12:20:00,47.77,47.77,47.72,47.75,295987.0,38.1185,38.1185,38.0786,38.1025,295987.0
2018-01-25 12:30:00,47.76,47.77,47.73,47.73,115725.0,38.1105,38.1185,38.0866,38.0866,115725.0
2018-01-25 12:40:00,47.73,47.75,47.71,47.73,141951.0,38.0866,38.1025,38.0706,38.0866,141951.0
2018-01-25 12:50:00,47.74,47.74,47.7,47.73,192276.0,38.0945,38.0945,38.0626,38.0866,192276.0
2018-01-25 13:00:00,47.73,47.73,47.7,47.72,148052.0,38.0866,38.0866,38.0626,38.0786,148052.0
2018-01-25 13:10:00,47.73,47.75,47.72,47.74,66670.0,38.0866,38.1025,38.0786,38.0945,66670.0
2018-01-25 13:20:00,47.74,47.75,47.71,47.72,157008.0,38.0945,38.1025,38.0706,38.0786,157008.0
2018-01-25 13:30:00,47.71,47.72,47.68,47.71,94730.0,38.0706,38.0786,38.0467,38.0706,94730.0
2018-01-25 13:40:00,47.71,47.72,47.69,47.69,115002.0,38.0706,38.0786,38.0547,38.0547,115002.0
2018-01-25 13:50:00,47.7,47.73,47.69,47.7,116080.0,38.0626,38.0866,38.0547,38.0626,116080.0
2018-01-25 14:00:00,47.7,47.71,47.57,47.6,435574.0,38.0626,38.0706,37.9589,37.9828,435574.0
2018-01-25 14:10:00,47.6,47.6,47.55,47.6,376692.0,37.9828,37.9828,37.9429,37.9828,376692.0
2018-01-25 14:20:00,47.6,47.6,47.46,47.54,876124.0,37.9828,37.9828,37.8711,37.935,876124.0
2018-01-25 14:30:00,47.53,47.54,47.4,47.43,477506.0,37.927,37.935,37.8232,37.8472,477506.0
2018-01-25 14:40:00,47.44,47.45,47.34,47.39,317546.0,37.8552,37.8631,37.7754,37.8153,317546.0
2018-01-25 14:50:00,47.39,47.44,47.35,47.42,304597.0,37.8153,37.8552,37.7833,37.8392,304597.0
2018-01-25 15:00:00,47.42,47.47,47.39,47.46,222024.0,37.8392,37.8791,37.8153,37.8711,222024.0
2018-01-25 15:10:00,47.46,47.51,47.4,47.49,374773.0,37.8711,37.911,37.8232,37.8951,374773.0
2018-01-25 15:20:00,47.49,47.52,47.46,47.46,236139.0,37.8951,37.919,37.8711,37.8711,236139.0
2018-01-25 15:30:00,47.47,47.48,47.41,47.45,358420.0,37.8791,37.8871,37.8312,37.8631,358420.0
2018-01-25 15:40:00,47.45,47.48,47.44,47.45,237468.0,37.8631,37.8871,37.8552,37.8631,237468.0
2018-01-25 15:50:00,47.46,47.48,47.44,47.47,312524.0,37.8711,37.8871,37.8552,37.8791,312524.0
2018-01-26 09:30:00,47.67,47.72,47.66,47.71,341421.0,38.0387,38.0786,38.0307,38.0706,341421.0
2018-01-26 09:40:00,47.71,47.75,47.7,47.73,147325.0,38.0706,38.1025,38.0626,38.0866,147325.0
2018-01-26 09:50:00,47.74,47.81,47.73,47.79,127058.0,38.0945,38.1504,38.0866,38.1344,127058.0
2018-01-26 10:00:00,47.78,47.81,47.77,47.8,270736.0,38.1265,38.1504,38.1185,38.1424,270736.0
2018-01-26 10:10:00,47.8,47.81,47.7,47.72,151981.0,38.1424,38.1504,38.0626,38.0786,151981.0
2018-01-26 10:20:00,47.72,47.73,47.68,47.69,143115.0,38.0786,38.0866,38.0467,38.0547,143115.0
2018-01-26 10:30:00,47.7,47.76,47.68,47.75,367796.0,38.0626,38.1105,38.0467,38.1025,367796.0
2018-01-26 10:40:00,47.75,47.77,47.72,47.72,118738.0,38.1025,38.1185,38.0786,38.0786,118738.0
2018-01-26 10:50:00,47.73,47.75,47.71,47.73,113699.0,38.0866,38.1025,38.0706,38.0866,113699.0
2018-01-26 11:00:00,47.72,47.74,47.7,47.73,99990.0,38.0786,38.0945,38.0626,38.0866,99990.0
2018-01-26 11:10:00,47.72,47.74,47.71,47.74,142175.0,38.0786,38.0945,38.0706,38.0945,142175.0
2018-01-26 11:20:00,47.73,47.75,47.71,47.75,364321.0,38.0866,38.1025,38.0706,38.1025,364321.0
2018-01-26 11:30:00,47.75,47.77,47.72,47.74,418346.0,38.1025,38.1185,38.0786,38.0945,418346.0
2018-01-26 11:40:00,47.74,47.76,47.71,47.75,78597.0,38.0945,38.1105,38.0706,38.1025,78597.0
2018-01-26 11:50:00,47.76,47.77,47.74,47.76,89377.0,38.1105,38.1185,38.0945,38.1105,89377.0
2018-01-26 12:00:00,47.76,47.78,47.74,47.75,97933.0,38.1105,38.1265,38.0945,38.1025,97933.0
2018-01-26 12:10:00,47.75,47.77,47.74,47.77,75143.0,38.1025,38.1185,38.0945,38.1185,75143.0
2018-01-26 12:20:00,47.77,47.79,47.76,47.76,154855.0,38.1185,38.1344,38.1105,38.1105,154855.0
2018-01-26 12:30:00,47.77,47.79,47.76,47.76,91936.0,38.1185,38.1344,38.1105,38.1105,91936.0
2018-01-26 12:40:00,47.77,47.79,47.75,47.79,85768.0,38.1185,38.1344,38.1025,38.1344,85768.0
2018-01-26 12:50:00,47.79,47.82,47.78,47.81,75186.0,38.1344,38.1584,38.1265,38.1504,75186.0
2018-01-26 13:00:00,47.81,47.83,47.8,47.82,50967.0,38.1504,38.1664,38.1424,38.1584,50967.0
2018-01-26 13:10:00,47.82,47.85,47.82,47.84,145443.0,38.1584,38.1823,38.1584,38.1743,145443.0
2018-01-26 13:20:00,47.84,47.86,47.83,47.84,91175.0,38.1743,38.1903,38.1664,38.1743,91175.0
2018-01-26 13:30:00,47.84,47.85,47.82,47.84,86570.0,38.1743,38.1823,38.1584,38.1743,86570.0
2018-01-26 13:40:00,47.84,47.86,47.83,47.86,110976.0,38.1743,38.1903,38.1664,38.1903,110976.0
2018-01-26 13:50:00,47.86,47.89,47.85,47.89,84289.0,38.1903,38.2142,38.1823,38.2142,84289.0
2018-01-26 14:00:00,47.89,47.89,47.86,47.88,189145.0,38.2142,38.2142,38.1903,38.2063,189145.0
2018-01-26 14:10:00,47.88,47.89,47.87,47.88,69287.0,38.2063,38.2142,38.1983,38.2063,69287.0
2018-01-26 14:20:00,47.88,47.88,47.78,47.8,298660.0,38.2063,38.2063,38.1265,38.1424,298660.0
2018-01-26 14:30:00,47.79,47.82,47.78,47.81,110646.0,38.1344,38.1584,38.1265,38.1504,110646.0
2018-01-26 14:40:00,47.81,47.82,47.79,47.81,103238.0,38.1504,38.1584,38.1344,38.1504,103238.0
2018-01-26 14:50:00,47.8,47.81,47.78,47.81,152061.0,38.1424,38.1504,38.1265,38.1504,152061.0
2018-01-26 15:00:00,47.81,47.81,47.79,47.8,461584.0,38.1504,38.1504,38.1344,38.1424,461584.0
2018-01-26 15:10:00,47.8,47.82,47.79,47.81,302210.0,38.1424,38.1584,38.1344,38.1504,302210.0
2018-01-26 15:20:00,47.81,47.82,47.79,47.8,152947.0,38.1504,38.1584,38.1344,38.1424,152947.0
2018-01-26 15:30:00,47.8,47.83,47.79,47.83,145251.0,38.1424,38.1664,38.1344,38.1664,145251.0
2018-01-26 15:40:00,47.83,47.84,47.8,47.82,245580.0,38.1664,38.1743,38.1424,38.1584,245580.0
2018-01-26 15:50:00,47.82,47.88,47.82,47.87,371733.0,38.1584,38.2063,38.1584,38.1983,371733.0
2018-01-29 09:30:00,47.54,47.55,47.49,47.52,760812.0,37.935,37.9429,37.8951,37.919,760812.0
2018-01-29 09:40:00,47.52,47.54,47.5,47.5,103692.0,37.919,37.935,37.903,37.903,103692.0
2018-01-29 09:50:00,47.5,47.55,47.48,47.53,203929.0,37.903,37.9429,37.8871,37.927,203929.0
2018-01-29 10:00:00,47.53,47.54,47.49,47.52,420162.0,37.927,37.935,37.8951,37.919,420162.0
2018-01-29 10:10:00,47.52,47.54,47.48,47.5,277224.0,37.919,37.935,37.8871,37.903,277224.0
2018-01-29 10:20:00,47.49,47.54,47.49,47.54,426689.0,37.8951,37.935,37.8951,37.935,426689.0
2018-01-29 10:30:00,47.54,47.55,47.49,47.51,222094.0,37.935,37.9429,37.8951,37.911,222094.0
2018-01-29 10:40:00,47.51,47.52,47.43,47.47,184159.0,37.911,37.919,37.8472,37.8791,184159.0
2018-01-29 10:50:00,47.47,47.48,47.43,47.45,503737.0,37.8791,37.8871,37.8472,37.8631,503737.0
2018-01-29 11:00:00,47.45,47.46,47.4,47.41,218434.0,37.8631,37.8711,37.8232,37.8312,218434.0
2018-01-29 11:10:00,47.41,47.42,47.37,47.39,214706.0,37.8312,37.8392,37.7993,37.8153,214706.0
2018-01-29 11:20:00,47.38,47.43,47.36,47.4,297045.0,37.8073,37.8472,37.7913,37.8232,297045.0
2018-01-29 11:30:00,47.4,47.42,47.38,47.4,366444.0,37.8232,37.8392,37.8073,37.8232,366444.0
2018-01-29 11:40:00,47.4,47.43,47.36,47.4,314286.0,37.8232,37.8472,37.7913,37.8232,314286.0
2018-01-29 11:50:00,47.4,47.42,47.39,47.41,123561.0,37.8232,37.8392,37.8153,37.8312,123561.0
2018-01-29 12:00:00,47.41,47.43,47.38,47.41,94434.0,37.8312,37.8472,37.8073,37.8312,94434.0
2018-01-29 12:10:00,47.41,47.44,47.4,47.44,204607.0,37.8312,37.8552,37.8232,37.8552,204607.0
2018-01-29 12:20:00,47.44,47.45,47.42,47.45,163687.0,37.8552,37.8631,37.8392,37.8631,163687.0
2018-01-29 12:30:00,47.45,47.46,47.42,47.43,84932.0,37.8631,37.8711,37.8392,37.8472,84932.0
2018-01-29 12:40:00,47.43,47.45,47.42,47.44,157522.0,37.8472,37.8631,37.8392,37.8552,157522.0
2018-01-29 12:50:00,47.44,47.5,47.43,47.49,192781.0,37.8552,37.903,37.8472,37.8951,192781.0
2018-01-29 13:00:00,47.49,47.5,47.48,47.5,83623.0,37.8951,37.903,37.8871,37.903,83623.0
2018-01-29 13:10:00,47.5,47.52,47.49,47.5,120150.0,37.903,37.919,37.8951,37.903,120150.0
2018-01-29 13:20:00,47.5,47.5,47.48,47.49,95289.0,37.903,37.903,37.8871,37.8951,95289.0
2018-01-29 13:30:00,47.5,47.51,47.47,47.48,230809.0,37.903,37.911,37.8791,37.8871,230809.0
2018-01-29 13:40:00,47.48,47.5,47.48,47.48,104931.0,37.8871,37.903,37.8871,37.8871,104931.0
2018-01-29 13:50:00,47.48,47.49,47.47,47.48,117257.0,37.8871,37.8951,37.8791,37.8871,117257.0
2018-01-29 14:00:00,47.49,47.52,47.48,47.49,175883.0,37.8951,37.919,37.8871,37.8951,175883.0
2018-01-29 14:10:00,47.5,47.54,47.48,47.51,178166.0,37.903,37.935,37.8871,37.911,178166.0
2018-01-29 14:20:00,47.52,47.52,47.5,47.51,164808.0,37.919,37.919,37.903,37.911,164808.0
2018-01-29 14:30:00,47.51,47.51,47.49,47.49,207280.0,37.911,37.911,37.8951,37.8951,207280.0
2018-01-29 14:40:00,47.49,47.51,47.48,47.5,180473.0,37.8951,37.911,37.8871,37.903,180473.0
2018-01-29 14:50:00,47.51,47.51,47.48,47.51,285332.0,37.911,37.911,37.8871,37.911,285332.0
2018-01-29 15:00:00,47.51,47.51,47.49,47.5,239120.0,37.911,37.911,37.8951,37.903,239120.0
2018-01-29 15:10:00,47.5,47.51,47.5,47.51,328262.0,37.903,37.911,37.903,37.911,328262.0
2018-01-29 15:20:00,47.51,47.51,47.45,47.46,331620.0,37.911,37.911,37.8631,37.8711,331620.0
2018-01-29 15:30:00,47.45,47.47,47.44,47.45,280313.0,37.8631,37.8791,37.8552,37.8631,280313.0
2018-01-29 15:40:00,47.44,47.45,47.4,47.4,317932.0,37.8552,37.8631,37.8232,37.8232,317932.0
2018-01-29 15:50:00,47.41,47.47,47.4,47.43,607395.0,37.8312,37.8791,37.8232,37.8472,607395.0
2018-01-30 09:30:00,47.25,47.29,47.21,47.22,561107.0,37.7035,37.7355,37.6716,37.6796,561107.0
2018-01-30 09:40:00,47.23,47.23,47.15,47.16,172240.0,37.6876,37.6876,37.6238,37.6317,172240.0
2018-01-30 09:50:00,47.16,47.19,47.14,47.14,458417.0,37.6317,37.6557,37.6158,37.6158,458417.0
2018-01-30 10:00:00,47.14,47.15,47.06,47.08,362332.0,37.6158,37.6238,37.5519,37.5679,362332.0
2018-01-30 10:10:00,47.08,47.11,47.06,47.08,771337.0,37.5679,37.5918,37.5519,37.5679,771337.0
2018-01-30 10:20:00,47.07,47.14,47.06,47.14,252273.0,37.5599,37.6158,37.5519,37.6158,252273.0
2018-01-30 10:30:00,47.15,47.17,47.12,47.15,229545.0,37.6238,37.6397,37.5998,37.6238,229545.0
2018-01-30 10:40:00,47.14,47.15,47.07,47.1,317683.0,37.6158,37.6238,37.5599,37.5839,317683.0
2018-01-30 10:50:00,47.09,47.16,47.08,47.12,350369.0,37.5759,37.6317,37.5679,37.5998,350369.0
2018-01-30 11:00:00,47.13,47.18,47.12,47.17,179824.0,37.6078,37.6477,37.5998,37.6397,179824.0
2018-01-30 11:10:00,47.18,47.18,47.13,47.15,190842.0,37.6477,37.6477,37.6078,37.6238,190842.0
2018-01-30 11:20:00,47.14,47.15,47.04,47.06,156883.0,37.6158,37.6238,37.536,37.5519,156883.0
2018-01-30 11:30:00,47.06,47.08,47.02,47.04,288206.0,37.5519,37.5679,37.52,37.536,288206.0
2018-01-30 11:40:00,47.05,47.09,47.04,47.07,225273.0,37.544,37.5759,37.536,37.5599,225273.0
2018-01-30 11:50:00,47.06,47.09,47.03,47.04,177163.0,37.5519,37.5759,37.528,37.536,177163.0
2018-01-30 12:00:00,47.03,47.08,47.02,47.07,138168.0,37.528,37.5679,37.52,37.5599,138168.0
2018-01-30 12:10:00,47.07,47.1,47.06,47.09,113093.0,37.5599,37.5839,37.5519,37.5759,113093.0
2018-01-30 12:20:00,47.09,47.1,47.07,47.08,89058.0,37.5759,37.5839,37.5599,37.5679,89058.0
2018-01-30 12:30:00,47.08,47.09,47.07,47.08,150667.0,37.5679,37.5759,37.5599,37.5679,150667.0
2018-01-30 12:40:00,47.07,47.1,47.05,47.05,125382.0,37.5599,37.5839,37.544,37.544,125382.0
2018-01-30 12:50:00,47.05,47.09,47.05,47.06,199794.0,37.544,37.5759,37.544,37.5519,199794.0
2018-01-30 13:00:00,47.07,47.08,47.02,47.03,220491.0,37.5599,37.5679,37.52,37.528,220491.0
2018-01-30 13:10:00,47.03,47.06,47.02,47.02,177267.0,37.528,37.5519,37.52,37.52,177267.0
2018-01-30 13:20:00,47.02,47.04,46.99,47.01,257154.0,37.52,37.536,37.4961,37.512,257154.0
2018-01-30 13:30:00,47.01,47.06,47.0,47.05,198102.0,37.512,37.5519,37.5041,37.544,198102.0
2018-01-30 13:40:00,47.06,47.06,47.04,47.06,202446.0,37.5519,37.5519,37.536,37.5519,202446.0
2018-01-30 13:50:00,47.05,47.09,47.05,47.09,143820.0,37.544,37.5759,37.544,37.5759,143820.0
2018-01-30 14:00:00,47.08,47.11,47.07,47.08,220544.0,37.5679,37.5918,37.5599,37.5679,220544.0
2018-01-30 14:10:00,47.08,47.11,47.07,47.1,190297.0,37.5679,37.5918,37.5599,37.5839,190297.0
2018-01-30 14:20:00,47.11,47.12,47.09,47.11,547897.0,37.5918,37.5998,37.5759,37.5918,547897.0
2018-01-30 14:30:00,47.11,47.12,47.07,47.09,297136.0,37.5918,37.5998,37.5599,37.5759,297136.0
2018-01-30 14:40:00,47.09,47.09,47.06,47.08,186219.0,37.5759,37.5759,37.5519,37.5679,186219.0
2018-01-30 14:50:00,47.08,47.09,47.05,47.09,233793.0,37.5679,37.5759,37.544,37.5759,233793.0
2018-01-30 15:00:00,47.08,47.11,47.07,47.1,433558.0,37.5679,37.5918,37.5599,37.5839,433558.0
2018-01-30 15:10:00,47.1,47.14,47.09,47.11,337821.0,37.5839,37.6158,37.5759,37.5918,337821.0
2018-01-30 15:20:00,47.12,47.13,47.09,47.12,265756.0,37.5998,37.6078,37.5759,37.5998,265756.0
2018-01-30 15:30:00,47.11,47.14,47.1,47.13,607345.0,37.5918,37.6158,37.5839,37.6078,607345.0
2018-01-30 15:40:00,47.13,47.16,47.11,47.12,339239.0,37.6078,37.6317,37.5918,37.5998,339239.0
2018-01-30 15:50:00,47.12,47.13,47.05,47.05,559146.0,37.5998,37.6078,37.544,37.544,559146.0
2018-01-31 09:30:00,47.26,47.26,47.16,47.24,293216.0,37.7115,37.7115,37.6317,37.6956,293216.0
2018-01-31 09:40:00,47.24,47.24,47.2,47.21,373131.0,37.6956,37.6956,37.6637,37.6716,373131.0
2018-01-31 09:50:00,47.22,47.24,47.2,47.22,124897.0,37.6796,37.6956,37.6637,37.6796,124897.0
2018-01-31 10:00:00,47.22,47.22,47.16,47.19,446931.0,37.6796,37.6796,37.6317,37.6557,446931.0
2018-01-31 10:10:00,47.19,47.22,47.17,47.21,171077.0,37.6557,37.6796,37.6397,37.6716,171077.0
2018-01-31 10:20:00,47.21,47.23,47.17,47.18,178159.0,37.6716,37.6876,37.6397,37.6477,178159.0
2018-01-31 10:30:00,47.19,47.21,47.16,47.21,162617.0,37.6557,37.6716,37.6317,37.6716,162617.0
2018-01-31 10:40:00,47.2,47.21,47.11,47.14,248045.0,37.6637,37.6716,37.5918,37.6158,248045.0
2018-01-31 10:50:00,47.14,47.16,47.08,47.11,183702.0,37.6158,37.6317,37.5679,37.5918,183702.0
2018-01-31 11:00:00,47.11,47.13,47.09,47.11,176423.0,37.5918,37.6078,37.5759,37.5918,176423.0
2018-01-31 11:10:00,47.11,47.11,47.07,47.08,398725.0,37.5918,37.5918,37.5599,37.5679,398725.0
2018-01-31 11:20:00,47.07,47.11,47.04,47.05,156226.0,37.5599,37.5918,37.536,37.544,156226.0
2018-01-31 11:30:00,47.04,47.1,47.04,47.09,301932.0,37.536,37.5839,37.536,37.5759,301932.0
2018-01-31 11:40:00,47.09,47.1,47.07,47.08,129286.0,37.5759,37.5839,37.5599,37.5679,129286.0
2018-01-31 11:50:00,47.08,47.08,47.04,47.06,92183.0,37.5679,37.5679,37.536,37.5519,92183.0
2018-01-31 12:00:00,47.07,47.11,47.06,47.09,117775.0,37.5599,37.5918,37.5519,37.5759,117775.0
2018-01-31 12:10:00,47.1,47.1,47.06,47.08,62366.0,37.5839,37.5839,37.5519,37.5679,62366.0
2018-01-31 12:20:00,47.08,47.13,47.08,47.1,177190.0,37.5679,37.6078,37.5679,37.5839,177190.0
2018-01-31 12:30:00,47.1,47.12,47.09,47.1,70292.0,37.5839,37.5998,37.5759,37.5839,70292.0
2018-01-31 12:40:00,47.09,47.1,47.05,47.05,83764.0,37.5759,37.5839,37.544,37.544,83764.0
2018-01-31 12:50:00,47.06,47.06,47.03,47.06,182450.0,37.5519,37.5519,37.528,37.5519,182450.0
2018-01-31 13:00:00,47.05,47.08,47.04,47.07,116946.0,37.544,37.5679,37.536,37.5599,116946.0
2018-01-31 13:10:00,47.07,47.09,47.06,47.08,94150.0,37.5599,37.5759,37.5519,37.5679,94150.0
2018-01-31 13:20:00,47.08,47.12,47.08,47.11,212888.0,37.5679,37.5998,37.5679,37.5918,212888.0
2018-01-31 13:30:00,47.11,47.14,47.11,47.13,157750.0,37.5918,37.6158,37.5918,37.6078,157750.0
2018-01-31 13:40:00,47.13,47.14,47.09,47.12,161351.0,37.6078,37.6158,37.5759,37.5998,161351.0
2018-01-31 13:50:00,47.11,47.14,47.1,47.12,387145.0,37.5918,37.6158,37.5839,37.5998,387145.0
2018-01-31 14:00:00,47.12,47.21,47.08,47.1,412740.0,37.5998,37.6716,37.5679,37.5839,412740.0
2018-01-31 14:10:00,47.1,47.1,47.03,47.06,432301.0,37.5839,37.5839,37.528,37.5519,432301.0
2018-01-31 14:20:00,47.05,47.06,46.99,47.01,327989.0,37.544,37.5519,37.4961,37.512,327989.0
2018-01-31 14:30:00,47.01,47.04,46.98,47.0,210817.0,37.512,37.536,37.4881,37.5041,210817.0
2018-01-31 14:40:00,47.0,47.02,46.93,46.95,244571.0,37.5041,37.52,37.4482,37.4642,244571.0
2018-01-31 14:50:00,46.95,47.03,46.93,47.02,455686.0,37.4642,37.528,37.4482,37.52,455686.0
2018-01-31 15:00:00,47.02,47.04,46.98,47.0,372309.0,37.52,37.536,37.4881,37.5041,372309.0
2018-01-31 15:10:00,47.01,47.01,46.98,47.0,355155.0,37.512,37.512,37.4881,37.5041,355155.0
2018-01-31 15:20:00,47.0,47.04,47.0,47.03,247056.0,37.5041,37.536,37.5041,37.528,247056.0
2018-01-31 15:30:00,47.03,47.08,47.02,47.07,276742.0,37.528,37.5679,37.52,37.5599,276742.0
2018-01-31 15:40:00,47.07,47.11,47.07,47.09,506741.0,37.5599,37.5918,37.5599,37.5759,506741.0
2018-01-31 15:50:00,47.09,47.1,47.0,47.0,2668532.0,37.5759,37.5839,37.5041,37.5041,2668532.0
2018-02-01 09:30:00,46.92,46.96,46.88,46.95,273371.0,37.4402,37.4721,37.4083,37.4642,273371.0
2018-02-01 09:40:00,46.95,47.0,46.93,46.98,199342.0,37.4642,37.5041,37.4482,37.4881,199342.0
2018-02-01 09:50:00,46.98,47.04,46.97,47.01,201574.0,37.4881,37.536,37.4801,37.512,201574.0
2018-02-01 10:00:00,47.0,47.04,46.97,47.03,150817.0,37.5041,37.536,37.4801,37.528,150817.0
2018-02-01 10:10:00,47.04,47.05,46.99,47.03,463664.0,37.536,37.544,37.4961,37.528,463664.0
2018-02-01 10:20:00,47.02,47.04,46.97,46.98,132054.0,37.52,37.536,37.4801,37.4881,132054.0
2018-02-01 10:30:00,46.98,47.03,46.97,47.03,428655.0,37.4881,37.528,37.4801,37.528,428655.0
2018-02-01 10:40:00,47.03,47.04,46.97,47.02,171509.0,37.528,37.536,37.4801,37.52,171509.0
2018-02-01 10:50:00,47.02,47.03,46.99,47.0,244489.0,37.52,37.528,37.4961,37.5041,244489.0
2018-02-01 11:00:00,47.0,47.03,46.97,47.0,494664.0,37.5041,37.528,37.4801,37.5041,494664.0
2018-02-01 11:10:00,47.0,47.03,46.97,47.01,357984.0,37.5041,37.528,37.4801,37.512,357984.0
2018-02-01 11:20:00,47.01,47.01,46.93,46.94,332656.0,37.512,37.512,37.4482,37.4562,332656.0
2018-02-01 11:30:00,46.94,47.06,46.94,47.05,730106.0,37.4562,37.5519,37.4562,37.544,730106.0
2018-02-01 11:40:00,47.04,47.11,47.04,47.08,334562.0,37.536,37.5918,37.536,37.5679,334562.0
2018-02-01 11:50:00,47.07,47.14,47.07,47.14,53308.0,37.5599,37.6158,37.5599,37.6158,53308.0
2018-02-01 12:00:00,47.14,47.15,47.11,47.12,159659.0,37.6158,37.6238,37.5918,37.5998,159659.0
2018-02-01 12:10:00,47.12,47.13,47.1,47.12,115324.0,37.5998,37.6078,37.5839,37.5998,115324.0
2018-02-01 12:20:00,47.13,47.13,47.1,47.11,148466.0,37.6078,37.6078,37.5839,37.5918,148466.0
2018-02-01 12:30:00,47.12,47.14,47.09,47.11,139511.0,37.5998,37.6158,37.5759,37.5918,139511.0
2018-02-01 12:40:00,47.11,47.12,47.09,47.12,123878.0,37.5918,37.5998,37.5759,37.5998,123878.0
2018-02-01 12:50:00,47.11,47.12,47.09,47.09,61142.0,37.5918,37.5998,37.5759,37.5759,61142.0
2018-02-01 13:00:00,47.09,47.15,47.09,47.14,87007.0,37.5759,37.6238,37.5759,37.6158,87007.0
2018-02-01 13:10:00,47.15,47.16,47.14,47.15,92415.0,37.6238,37.6317,37.6158,37.6238,92415.0
2018-02-01 13:20:00,47.15,47.16,47.14,47.15,76202.0,37.6238,37.6317,37.6158,37.6238,76202.0
2018-02-01 13:30:00,47.16,47.16,47.12,47.12,64520.0,37.6317,37.6317,37.5998,37.5998,64520.0
2018-02-01 13:40:00,47.12,47.13,47.09,47.12,281877.0,37.5998,37.6078,37.5759,37.5998,281877.0
2018-02-01 13:50:00,47.12,47.12,47.08,47.09,277063.0,37.5998,37.5998,37.5679,37.5759,277063.0
2018-02-01 14:00:00,47.09,47.11,47.07,47.08,173634.0,37.5759,37.5918,37.5599,37.5679,173634.0
2018-02-01 14:10:00,47.08,47.08,47.03,47.03,219060.0,37.5679,37.5679,37.528,37.528,219060.0
2018-02-01 14:20:00,47.03,47.08,46.99,47.07,285488.0,37.528,37.5679,37.4961,37.5599,285488.0
2018-02-01 14:30:00,47.08,47.1,47.05,47.09,502465.0,37.5679,37.5839,37.544,37.5759,502465.0
2018-02-01 14:40:00,47.1,47.11,47.07,47.11,231771.0,37.5839,37.5918,37.5599,37.5918,231771.0
2018-02-01 14:50:00,47.11,47.13,47.1,47.12,184421.0,37.5918,37.6078,37.5839,37.5998,184421.0
2018-02-01 15:00:00,47.12,47.15,47.1,47.14,254516.0,37.5998,37.6238,37.5839,37.6158,254516.0
2018-02-01 15:10:00,47.14,47.14,47.1,47.1,290699.0,37.6158,37.6158,37.5839,37.5839,290699.0
2018-02-01 15:20:00,47.1,47.11,47.06,47.07,307808.0,37.5839,37.5918,37.5519,37.5599,307808.0
2018-02-01 15:30:00,47.06,47.07,47.01,47.02,464393.0,37.5519,37.5599,37.512,37.52,464393.0
2018-02-01 15:40:00,47.02,47.08,46.99,47.08,329875.0,37.52,37.5679,37.4961,37.5679,329875.0
2018-02-01 15:50:00,47.08,47.1,47.06,47.09,867231.0,37.5679,37.5839,37.5519,37.5759,867231.0
2018-02-02 09:30:00,46.63,46.63,46.52,46.52,547014.0,37.2088,37.2088,37.121,37.121,547014.0
2018-02-02 09:40:00,46.52,46.53,46.49,46.5,157243.0,37.121,37.129,37.0971,37.1051,157243.0
2018-02-02 09:50:00,46.49,46.5,46.42,46.43,433868.0,37.0971,37.1051,37.0412,37.0492,433868.0
2018-02-02 10:00:00,46.43,46.43,46.3,46.32,270597.0,37.0492,37.0492,36.9455,36.9614,270597.0
2018-02-02 10:10:00,46.31,46.35,46.27,46.33,405202.0,36.9535,36.9854,36.9215,36.9694,405202.0
2018-02-02 10:20:00,46.33,46.39,46.3,46.38,569722.0,36.9694,37.0173,36.9455,37.0093,569722.0
2018-02-02 10:30:00,46.38,46.38,46.32,46.37,347020.0,37.0093,37.0093,36.9614,37.0013,347020.0
2018-02-02 10:40:00,46.36,46.39,46.34,46.37,203493.0,36.9934,37.0173,36.9774,37.0013,203493.0
2018-02-02 10:50:00,46.38,46.43,46.37,46.4,151522.0,37.0093,37.0492,37.0013,37.0253,151522.0
2018-02-02 11:00:00,46.4,46.41,46.37,46.4,149222.0,37.0253,37.0333,37.0013,37.0253,149222.0
2018-02-02 11:10:00,46.41,46.44,46.35,46.36,179277.0,37.0333,37.0572,36.9854,36.9934,179277.0
2018-02-02 11:20:00,46.36,46.38,46.31,46.32,166078.0,36.9934,37.0093,36.9535,36.9614,166078.0
2018-02-02 11:30:00,46.32,46.36,46.3,46.35,331994.0,36.9614,36.9934,36.9455,36.9854,331994.0
2018-02-02 11:40:00,46.34,46.37,46.28,46.3,204519.0,36.9774,37.0013,36.9295,36.9455,204519.0
2018-02-02 11:50:00,46.3,46.36,46.27,46.28,181363.0,36.9455,36.9934,36.9215,36.9295,181363.0
2018-02-02 12:00:00,46.28,46.32,46.27,46.3,298820.0,36.9295,36.9614,36.9215,36.9455,298820.0
2018-02-02 12:10:00,46.31,46.38,46.3,46.38,314385.0,36.9535,37.0093,36.9455,37.0093,314385.0
2018-02-02 12:20:00,46.37,46.46,46.36,46.44,126662.0,37.0013,37.0732,36.9934,37.0572,126662.0
2018-02-02 12:30:00,46.45,46.45,46.41,46.43,204351.0,37.0652,37.0652,37.0333,37.0492,204351.0
2018-02-02 12:40:00,46.43,46.45,46.4,46.42,146631.0,37.0492,37.0652,37.0253,37.0412,146631.0
2018-02-02 12:50:00,46.42,46.42,46.37,46.38,150752.0,37.0412,37.0412,37.0013,37.0093,150752.0
2018-02-02 13:00:00,46.38,46.4,46.36,46.39,89814.0,37.0093,37.0253,36.9934,37.0173,89814.0
2018-02-02 13:10:00,46.39,46.43,46.38,46.4,225687.0,37.0173,37.0492,37.0093,37.0253,225687.0
2018-02-02 13:20:00,46.4,46.4,46.35,46.39,210402.0,37.0253,37.0253,36.9854,37.0173,210402.0
2018-02-02 13:30:00,46.39,46.42,46.38,46.38,200925.0,37.0173,37.0412,37.0093,37.0093,200925.0
2018-02-02 13:40:00,46.39,46.39,46.32,46.32,175276.0,37.0173,37.0173,36.9614,36.9614,175276.0
2018-02-02 13:50:00,46.33,46.36,46.32,46.34,231204.0,36.9694,36.9934,36.9614,36.9774,231204.0
2018-02-02 14:00:00,46.34,46.35,46.3,46.3,168511.0,36.9774,36.9854,36.9455,36.9455,168511.0
2018-02-02 14:10:00,46.31,46.31,46.22,46.24,332316.0,36.9535,36.9535,36.8817,36.8976,332316.0
2018-02-02 14:20:00,46.23,46.25,46.18,46.19,244887.0,36.8896,36.9056,36.8497,36.8577,244887.0
2018-02-02 14:30:00,46.19,46.28,46.18,46.24,323276.0,36.8577,36.9295,36.8497,36.8976,323276.0
2018-02-02 14:40:00,46.24,46.27,46.21,46.23,327406.0,36.8976,36.9215,36.8737,36.8896,327406.0
2018-02-02 14:50:00,46.23,46.23,46.14,46.15,400118.0,36.8896,36.8896,36.8178,36.8258,400118.0
2018-02-02 15:00:00,46.14,46.16,46.08,46.09,508579.0,36.8178,36.8338,36.7699,36.7779,508579.0
2018-02-02 15:10:00,46.09,46.22,46.09,46.2,450846.0,36.7779,36.8817,36.7779,36.8657,450846.0
2018-02-02 15:20:00,46.2,46.23,46.18,46.18,323807.0,36.8657,36.8896,36.8497,36.8497,323807.0
2018-02-02 15:30:00,46.18,46.21,46.13,46.19,347397.0,36.8497,36.8737,36.8098,36.8577,347397.0
2018-02-02 15:40:00,46.19,46.19,46.09,46.1,432904.0,36.8577,36.8577,36.7779,36.7859,432904.0
2018-02-02 15:50:00,46.1,46.13,46.02,46.07,776668.0,36.7859,36.8098,36.7221,36.762,776668.0
2018-02-05 09:30:00,45.5,45.55,45.41,45.5,971940.0,36.3071,36.347,36.2353,36.3071,971940.0
2018-02-05 09:40:00,45.5,45.52,45.44,45.46,254826.0,36.3071,36.3231,36.2592,36.2752,254826.0
2018-02-05 09:50:00,45.46,45.49,45.42,45.46,417539.0,36.2752,36.2991,36.2433,36.2752,417539.0
2018-02-05 10:00:00,45.46,45.56,45.41,45.54,232019.0,36.2752,36.355,36.2353,36.339,232019.0
2018-02-05 10:10:00,45.55,45.61,45.54,45.59,535045.0,36.347,36.3949,36.339,36.3789,535045.0
2018-02-05 10:20:00,45.59,45.69,45.58,45.67,372142.0,36.3789,36.4587,36.371,36.4428,372142.0
2018-02-05 10:30:00,45.68,45.68,45.59,45.59,488373.0,36.4508,36.4508,36.3789,36.3789,488373.0
2018-02-05 10:40:00,45.59,45.65,45.57,45.63,596540.0,36.3789,36.4268,36.363,36.4109,596540.0
2018-02-05 10:50:00,45.64,45.64,45.58,45.6,547477.0,36.4188,36.4188,36.371,36.3869,547477.0
2018-02-05 11:00:00,45.6,45.64,45.55,45.56,221909.0,36.3869,36.4188,36.347,36.355,221909.0
2018-02-05 11:10:00,45.56,45.58,45.52,45.53,255591.0,36.355,36.371,36.3231,36.3311,255591.0
2018-02-05 11:20:00,45.52,45.56,45.49,45.5,277013.0,36.3231,36.355,36.2991,36.3071,277013.0
2018-02-05 11:30:00,45.49,45.49,45.42,45.44,285481.0,36.2991,36.2991,36.2433,36.2592,285481.0
2018-02-05 11:40:00,45.44,45.44,45.37,45.37,348978.0,36.2592,36.2592,36.2034,36.2034,348978.0
2018-02-05 11:50:00,45.37,45.45,45.36,45.44,488039.0,36.2034,36.2672,36.1954,36.2592,488039.0
2018-02-05 12:00:00,45.45,45.45,45.37,45.37,196485.0,36.2672,36.2672,36.2034,36.2034,196485.0
2018-02-05 12:10:00,45.38,45.38,45.29,45.3,198805.0,36.2114,36.2114,36.1395,36.1475,198805.0
2018-02-05 12:20:00,45.3,45.35,45.26,45.32,333627.0,36.1475,36.1874,36.1156,36.1635,333627.0
2018-02-05 12:30:00,45.32,45.39,45.32,45.33,587526.0,36.1635,36.2193,36.1635,36.1715,587526.0
2018-02-05 12:40:00,45.34,45.42,45.33,45.41,134933.0,36.1794,36.2433,36.1715,36.2353,134933.0
2018-02-05 12:50:00,45.41,45.42,45.35,45.35,153303.0,36.2353,36.2433,36.1874,36.1874,153303.0
2018-02-05 13:00:00,45.34,45.34,45.19,45.2,317607.0,36.1794,36.1794,36.0598,36.0677,317607.0
2018-02-05 13:10:00,45.2,45.24,45.14,45.15,402945.0,36.0677,36.0997,36.0199,36.0278,402945.0
2018-02-05 13:20:00,45.15,45.18,45.11,45.15,409048.0,36.0278,36.0518,35.9959,36.0278,409048.0
2018-02-05 13:30:00,45.15,45.21,45.12,45.12,323774.0,36.0278,36.0757,36.0039,36.0039,323774.0
2018-02-05 13:40:00,45.13,45.19,45.12,45.19,262393.0,36.0119,36.0598,36.0039,36.0598,262393.0
2018-02-05 13:50:00,45.19,45.27,45.17,45.26,611650.0,36.0598,36.1236,36.0438,36.1156,611650.0
2018-02-05 14:00:00,45.26,45.27,45.18,45.19,291571.0,36.1156,36.1236,36.0518,36.0598,291571.0
2018-02-05 14:10:00,45.19,45.23,45.12,45.16,457769.0,36.0598,36.0917,36.0039,36.0358,457769.0
2018-02-05 14:20:00,45.15,45.17,45.09,45.11,888555.0,36.0278,36.0438,35.98,35.9959,888555.0
2018-02-05 14:30:00,45.1,45.1,45.03,45.04,511176.0,35.9879,35.9879,35.9321,35.9401,511176.0
2018-02-05 14:40:00,45.04,45.07,44.93,44.95,511033.0,35.9401,35.964,35.8523,35.8682,511033.0
2018-02-05 14:50:00,44.95,44.95,44.79,44.8,935167.0,35.8682,35.8682,35.7406,35.7485,935167.0
2018-02-05 15:00:00,44.8,44.81,44.3,44.3,2301110.0,35.7485,35.7565,35.3496,35.3496,2301110.0
2018-02-05 15:10:00,44.3,44.76,44.08,44.59,1852583.0,35.3496,35.7166,35.174,35.581,1852583.0
2018-02-05 15:20:00,44.59,44.75,44.45,44.73,990818.0,35.581,35.7087,35.4693,35.6927,990818.0
2018-02-05 15:30:00,44.73,44.75,44.52,44.52,1297515.0,35.6927,35.7087,35.5251,35.5251,1297515.0
2018-02-05 15:40:00,44.52,44.59,44.31,44.31,1264471.0,35.5251,35.581,35.3576,35.3576,1264471.0
2018-02-05 15:50:00,44.31,44.36,44.17,44.2,1886878.0,35.3576,35.3974,35.2458,35.2698,1886878.0
2018-02-06 09:30:00,44.08,44.45,44.02,44.45,1306419.0,35.174,35.4693,35.1261,35.4693,1306419.0
2018-02-06 09:40:00,44.46,44.6,44.42,44.58,1013377.0,35.4772,35.589,35.4453,35.573,1013377.0
2018-02-06 09:50:00,44.58,44.78,44.56,44.64,1262573.0,35.573,35.7326,35.557,35.6209,1262573.0
2018-02-06 10:00:00,44.64,44.78,44.6,44.62,1465007.0,35.6209,35.7326,35.589,35.6049,1465007.0
2018-02-06 10:10:00,44.62,44.71,44.35,44.46,1933822.0,35.6049,35.6767,35.3895,35.4772,1933822.0
2018-02-06 10:20:00,44.46,44.57,44.31,44.41,2302887.0,35.4772,35.565,35.3576,35.4373,2302887.0
2018-02-06 10:30:00,44.4,44.44,44.25,44.38,1369790.0,35.4294,35.4613,35.3097,35.4134,1369790.0
2018-02-06 10:40:00,44.37,44.51,44.3,44.46,2158887.0,35.4054,35.5171,35.3496,35.4772,2158887.0
2018-02-06 10:50:00,44.46,44.57,44.4,44.48,1863561.0,35.4772,35.565,35.4294,35.4932,1863561.0
2018-02-06 11:00:00,44.49,44.53,44.38,44.46,1604553.0,35.5012,35.5331,35.4134,35.4772,1604553.0
2018-02-06 11:10:00,44.46,44.49,44.34,44.45,1635031.0,35.4772,35.5012,35.3815,35.4693,1635031.0
2018-02-06 11:20:00,44.45,44.47,44.29,44.33,1579047.0,35.4693,35.4852,35.3416,35.3735,1579047.0
2018-02-06 11:30:00,44.32,44.35,44.23,44.34,835748.0,35.3655,35.3895,35.2937,35.3815,835748.0
2018-02-06 11:40:00,44.34,44.42,44.32,44.41,674666.0,35.3815,35.4453,35.3655,35.4373,674666.0
2018-02-06 11:50:00,44.41,44.53,44.41,44.46,755439.0,35.4373,35.5331,35.4373,35.4772,755439.0
2018-02-06 12:00:00,44.46,44.6,44.46,44.58,527233.0,35.4772,35.589,35.4772,35.573,527233.0
2018-02-06 12:10:00,44.57,44.66,44.51,44.57,421894.0,35.565,35.6368,35.5171,35.565,421894.0
2018-02-06 12:20:00,44.58,44.71,44.55,44.69,623836.0,35.573,35.6767,35.5491,35.6608,623836.0
2018-02-06 12:30:00,44.69,44.76,44.61,44.75,569000.0,35.6608,35.7166,35.5969,35.7087,569000.0
2018-02-06 12:40:00,44.76,44.77,44.6,44.63,577804.0,35.7166,35.7246,35.589,35.6129,577804.0
2018-02-06 12:50:00,44.62,44.65,44.55,44.63,580370.0,35.6049,35.6289,35.5491,35.6129,580370.0
2018-02-06 13:00:00,44.61,44.61,44.49,44.5,684541.0,35.5969,35.5969,35.5012,35.5092,684541.0
2018-02-06 13:10:00,44.49,44.67,44.48,44.65,312978.0,35.5012,35.6448,35.4932,35.6289,312978.0
2018-02-06 13:20:00,44.65,44.68,44.6,44.64,224134.0,35.6289,35.6528,35.589,35.6209,224134.0
2018-02-06 13:30:00,44.64,44.66,44.52,44.59,311790.0,35.6209,35.6368,35.5251,35.581,311790.0
2018-02-06 13:40:00,44.6,44.61,44.54,44.56,334106.0,35.589,35.5969,35.5411,35.557,334106.0
2018-02-06 13:50:00,44.56,44.57,44.52,44.55,290255.0,35.557,35.565,35.5251,35.5491,290255.0
2018-02-06 14:00:00,44.55,44.57,44.49,44.5,476899.0,35.5491,35.565,35.5012,35.5092,476899.0
2018-02-06 14:10:00,44.49,44.61,44.49,44.5,473616.0,35.5012,35.5969,35.5012,35.5092,473616.0
2018-02-06 14:20:00,44.51,44.54,44.47,44.52,393421.0,35.5171,35.5411,35.4852,35.5251,393421.0
2018-02-06 14:30:00,44.51,44.63,44.48,44.6,360336.0,35.5171,35.6129,35.4932,35.589,360336.0
2018-02-06 14:40:00,44.59,44.79,44.59,44.78,639658.0,35.581,35.7406,35.581,35.7326,639658.0
2018-02-06 14:50:00,44.79,44.97,44.75,44.94,831901.0,35.7406,35.8842,35.7087,35.8603,831901.0
2018-02-06 15:00:00,44.95,45.1,44.91,45.1,861318.0,35.8682,35.9879,35.8363,35.9879,861318.0
2018-02-06 15:10:00,45.11,45.11,44.92,44.95,831227.0,35.9959,35.9959,35.8443,35.8682,831227.0
2018-02-06 15:20:00,44.94,45.05,44.91,45.04,669775.0,35.8603,35.948,35.8363,35.9401,669775.0
2018-02-06 15:30:00,45.04,45.13,44.96,45.13,722045.0,35.9401,36.0119,35.8762,36.0119,722045.0
2018-02-06 15:40:00,45.13,45.18,45.02,45.03,516240.0,36.0119,36.0518,35.9241,35.9321,516240.0
2018-02-06 15:50:00,45.02,45.11,44.93,45.1,1337127.0,35.9241,35.9959,35.8523,35.9879,1337127.0
2018-02-07 09:30:00,44.64,44.75,44.58,44.69,460184.0,35.6209,35.7087,35.573,35.6608,460184.0
2018-02-07 09:40:00,44.69,44.76,44.63,44.64,420796.0,35.6608,35.7166,35.6129,35.6209,420796.0
2018-02-07 09:50:00,44.64,44.82,44.64,44.8,323357.0,35.6209,35.7645,35.6209,35.7485,323357.0
2018-02-07 10:00:00,44.79,44.9,44.75,44.88,426519.0,35.7406,35.8283,35.7087,35.8124,426519.0
2018-02-07 10:10:00,44.89,44.91,44.85,44.87,267636.0,35.8204,35.8363,35.7884,35.8044,267636.0
2018-02-07 10:20:00,44.86,44.87,44.79,44.8,306793.0,35.7964,35.8044,35.7406,35.7485,306793.0
2018-02-07 10:30:00,44.79,44.82,44.74,44.82,244782.0,35.7406,35.7645,35.7007,35.7645,244782.0
2018-02-07 10:40:00,44.82,44.85,44.76,44.84,193472.0,35.7645,35.7884,35.7166,35.7805,193472.0
2018-02-07 10:50:00,44.84,44.88,44.83,44.88,250917.0,35.7805,35.8124,35.7725,35.8124,250917.0
2018-02-07 11:00:00,44.88,44.97,44.86,44.96,303331.0,35.8124,35.8842,35.7964,35.8762,303331.0
2018-02-07 11:10:00,44.97,44.98,44.92,44.92,277755.0,35.8842,35.8922,35.8443,35.8443,277755.0
2018-02-07 11:20:00,44.92,44.94,44.85,44.86,278467.0,35.8443,35.8603,35.7884,35.7964,278467.0
2018-02-07 11:30:00,44.86,44.87,44.8,44.84,283478.0,35.7964,35.8044,35.7485,35.7805,283478.0
2018-02-07 11:40:00,44.84,44.87,44.79,44.84,414729.0,35.7805,35.8044,35.7406,35.7805,414729.0
2018-02-07 11:50:00,44.83,44.88,44.81,44.86,148275.0,35.7725,35.8124,35.7565,35.7964,148275.0
2018-02-07 12:00:00,44.85,44.87,44.82,44.83,296926.0,35.7884,35.8044,35.7645,35.7725,296926.0
2018-02-07 12:10:00,44.84,44.88,44.79,44.8,142019.0,35.7805,35.8124,35.7406,35.7485,142019.0
2018-02-07 12:20:00,44.81,44.84,44.79,44.82,229085.0,35.7565,35.7805,35.7406,35.7645,229085.0
2018-02-07 12:30:00,44.82,44.84,44.7,44.71,227404.0,35.7645,35.7805,35.6688,35.6767,227404.0
2018-02-07 12:40:00,44.71,44.77,44.67,44.68,308873.0,35.6767,35.7246,35.6448,35.6528,308873.0
2018-02-07 12:50:00,44.67,44.71,44.66,44.66,616146.0,35.6448,35.6767,35.6368,35.6368,616146.0
2018-02-07 13:00:00,44.67,44.71,44.57,44.59,409618.0,35.6448,35.6767,35.565,35.581,409618.0
2018-02-07 13:10:00,44.59,44.6,44.45,44.58,427455.0,35.581,35.589,35.4693,35.573,427455.0
2018-02-07 13:20:00,44.58,44.59,44.43,44.5,455831.0,35.573,35.581,35.4533,35.5092,455831.0
2018-02-07 13:30:00,44.5,44.65,44.48,44.61,553401.0,35.5092,35.6289,35.4932,35.5969,553401.0
2018-02-07 13:40:00,44.61,44.67,44.59,44.59,190995.0,35.5969,35.6448,35.581,35.581,190995.0
2018-02-07 13:50:00,44.59,44.62,44.53,44.61,157077.0,35.581,35.6049,35.5331,35.5969,157077.0
2018-02-07 14:00:00,44.61,44.61,44.48,44.52,306299.0,35.5969,35.5969,35.4932,35.5251,306299.0
2018-02-07 14:10:00,44.52,44.62,44.52,44.61,363061.0,35.5251,35.6049,35.5251,35.5969,363061.0
2018-02-07 14:20:00,44.62,44.67,44.6,44.66,198433.0,35.6049,35.6448,35.589,35.6368,198433.0
2018-02-07 14:30:00,44.66,44.67,44.6,44.6,210293.0,35.6368,35.6448,35.589,35.589,210293.0
2018-02-07 14:40:00,44.6,44.62,44.51,44.53,313476.0,35.589,35.6049,35.5171,35.5331,313476.0
2018-02-07 14:50:00,44.54,44.58,44.49,44.58,275916.0,35.5411,35.573,35.5012,35.573,275916.0
2018-02-07 15:00:00,44.58,44.63,44.56,44.6,312177.0,35.573,35.6129,35.557,35.589,312177.0
2018-02-07 15:10:00,44.6,44.68,44.59,44.64,203893.0,35.589,35.6528,35.581,35.6209,203893.0
2018-02-07 15:20:00,44.64,44.71,44.63,44.68,257324.0,35.6209,35.6767,35.6129,35.6528,257324.0
2018-02-07 15:30:00,44.68,44.72,44.64,44.7,303287.0,35.6528,35.6847,35.6209,35.6688,303287.0
2018-02-07 15:40:00,44.69,44.72,44.54,44.57,810651.0,35.6608,35.6847,35.5411,35.565,810651.0
2018-02-07 15:50:00,44.57,44.58,44.47,44.47,859397.0,35.565,35.573,35.4852,35.4852,859397.0
2018-02-08 09:30:00,44.57,44.58,44.42,44.48,338239.0,35.565,35.573,35.4453,35.4932,338239.0
2018-02-08 09:40:00,44.47,44.48,44.32,44.38,341248.0,35.4852,35.4932,35.3655,35.4134,341248.0
2018-02-08 09:50:00,44.38,44.47,44.34,44.38,210156.0,35.4134,35.4852,35.3815,35.4134,210156.0
2018-02-08 10:00:00,44.37,44.42,44.32,44.4,268021.0,35.4054,35.4453,35.3655,35.4294,268021.0
2018-02-08 10:10:00,44.39,44.4,44.31,44.31,496168.0,35.4214,35.4294,35.3576,35.3576,496168.0
2018-02-08 10:20:00,44.32,44.33,44.22,44.22,299088.0,35.3655,35.3735,35.2857,35.2857,299088.0
2018-02-08 10:30:00,44.22,44.25,44.14,44.21,215709.0,35.2857,35.3097,35.2219,35.2778,215709.0
2018-02-08 10:40:00,44.22,44.26,44.15,44.16,238282.0,35.2857,35.3177,35.2299,35.2379,238282.0
2018-02-08 10:50:00,44.15,44.15,44.01,44.1,323489.0,35.2299,35.2299,35.1182,35.19,323489.0
2018-02-08 11:00:00,44.1,44.17,44.07,44.09,575093.0,35.19,35.2458,35.166,35.182,575093.0
2018-02-08 11:10:00,44.08,44.09,43.94,43.96,395183.0,35.174,35.182,35.0623,35.0783,395183.0
2018-02-08 11:20:00,43.97,43.98,43.78,43.79,439513.0,35.0862,35.0942,34.9346,34.9426,439513.0
2018-02-08 11:30:00,43.79,44.01,43.78,43.97,814842.0,34.9426,35.1182,34.9346,35.0862,814842.0
2018-02-08 11:40:00,43.98,43.99,43.88,43.92,346010.0,35.0942,35.1022,35.0144,35.0463,346010.0
2018-02-08 11:50:00,43.92,44.04,43.91,43.91,242675.0,35.0463,35.1421,35.0384,35.0384,242675.0
2018-02-08 12:00:00,43.91,43.94,43.84,43.85,316855.0,35.0384,35.0623,34.9825,34.9905,316855.0
2018-02-08 12:10:00,43.85,43.87,43.81,43.83,255857.0,34.9905,35.0064,34.9586,34.9745,255857.0
2018-02-08 12:20:00,43.82,43.82,43.67,43.73,381133.0,34.9666,34.9666,34.8469,34.8947,381133.0
2018-02-08 12:30:00,43.74,43.77,43.66,43.7,316873.0,34.9027,34.9267,34.8389,34.8708,316873.0
2018-02-08 12:40:00,43.7,43.86,43.62,43.66,4522545.0,34.8708,34.9985,34.807,34.8389,4522545.0
2018-02-08 12:50:00,43.66,43.66,43.46,43.57,544160.0,34.8389,34.8389,34.6793,34.7671,544160.0
2018-02-08 13:00:00,43.57,43.67,43.5,43.63,423404.0,34.7671,34.8469,34.7112,34.8149,423404.0
2018-02-08 13:10:00,43.62,43.73,43.57,43.69,359418.0,34.807,34.8947,34.7671,34.8628,359418.0
2018-02-08 13:20:00,43.69,43.75,43.62,43.63,405988.0,34.8628,34.9107,34.807,34.8149,405988.0
2018-02-08 13:30:00,43.62,43.78,43.61,43.77,656506.0,34.807,34.9346,34.799,34.9267,656506.0
2018-02-08 13:40:00,43.78,43.92,43.77,43.84,451818.0,34.9346,35.0463,34.9267,34.9825,451818.0
2018-02-08 13:50:00,43.84,43.93,43.82,43.88,321169.0,34.9825,35.0543,34.9666,35.0144,321169.0
2018-02-08 14:00:00,43.89,43.89,43.75,43.82,418571.0,35.0224,35.0224,34.9107,34.9666,418571.0
2018-02-08 14:10:00,43.82,43.94,43.81,43.89,303565.0,34.9666,35.0623,34.9586,35.0224,303565.0
2018-02-08 14:20:00,43.89,43.92,43.77,43.8,537631.0,35.0224,35.0463,34.9267,34.9506,537631.0
2018-02-08 14:30:00,43.79,43.8,43.68,43.76,334199.0,34.9426,34.9506,34.8548,34.9187,334199.0
2018-02-08 14:40:00,43.77,43.77,43.69,43.71,300535.0,34.9267,34.9267,34.8628,34.8788,300535.0
2018-02-08 14:50:00,43.72,43.73,43.61,43.69,441928.0,34.8868,34.8947,34.799,34.8628,441928.0
2018-02-08 15:00:00,43.69,43.76,43.63,43.64,728207.0,34.8628,34.9187,34.8149,34.8229,728207.0
2018-02-08 15:10:00,43.63,43.66,43.58,43.6,448448.0,34.8149,34.8389,34.775,34.791,448448.0
2018-02-08 15:20:00,43.61,43.73,43.57,43.66,412122.0,34.799,34.8947,34.7671,34.8389,412122.0
2018-02-08 15:30:00,43.65,43.69,43.48,43.5,744448.0,34.8309,34.8628,34.6952,34.7112,744448.0
2018-02-08 15:40:00,43.5,43.58,43.43,43.48,887738.0,34.7112,34.775,34.6553,34.6952,887738.0
2018-02-08 15:50:00,43.47,43.47,43.33,43.34,1651961.0,34.6873,34.6873,34.5756,34.5835,1651961.0
2018-02-09 09:30:00,43.68,43.76,43.56,43.56,425159.0,34.8548,34.9187,34.7591,34.7591,425159.0
2018-02-09 09:40:00,43.55,43.72,43.49,43.65,1357350.0,34.7511,34.8868,34.7032,34.8309,1357350.0
2018-02-09 09:50:00,43.66,43.76,43.63,43.72,1432298.0,34.8389,34.9187,34.8149,34.8868,1432298.0
2018-02-09 10:00:00,43.72,43.74,43.56,43.61,551315.0,34.8868,34.9027,34.7591,34.799,551315.0
2018-02-09 10:10:00,43.6,43.63,43.5,43.57,661576.0,34.791,34.8149,34.7112,34.7671,661576.0
2018-02-09 10:20:00,43.57,43.63,43.53,43.55,557252.0,34.7671,34.8149,34.7351,34.7511,557252.0
2018-02-09 10:30:00,43.54,43.56,43.4,43.41,615898.0,34.7431,34.7591,34.6314,34.6394,615898.0
2018-02-09 10:40:00,43.41,43.41,43.19,43.27,1210724.0,34.6394,34.6394,34.4638,34.5277,1210724.0
2018-02-09 10:50:00,43.27,43.43,43.22,43.33,1029076.0,34.5277,34.6553,34.4878,34.5756,1029076.0
2018-02-09 11:00:00,43.33,43.42,43.3,43.32,703731.0,34.5756,34.6474,34.5516,34.5676,703731.0
2018-02-09 11:10:00,43.31,43.36,43.16,43.23,624714.0,34.5596,34.5995,34.4399,34.4958,624714.0
2018-02-09 11:20:00,43.23,43.3,43.16,43.22,371536.0,34.4958,34.5516,34.4399,34.4878,371536.0
2018-02-09 11:30:00,43.22,43.39,43.19,43.33,431513.0,34.4878,34.6234,34.4638,34.5756,431513.0
2018-02-09 11:40:00,43.33,43.34,43.22,43.22,689254.0,34.5756,34.5835,34.4878,34.4878,689254.0
2018-02-09 11:50:00,43.23,43.25,43.12,43.14,668069.0,34.4958,34.5117,34.408,34.4239,668069.0
2018-02-09 12:00:00,43.13,43.16,42.92,42.92,731465.0,34.416,34.4399,34.2484,34.2484,731465.0
2018-02-09 12:10:00,42.92,43.03,42.84,42.89,880705.0,34.2484,34.3362,34.1846,34.2244,880705.0
2018-02-09 12:20:00,42.88,43.04,42.83,42.84,781453.0,34.2165,34.3441,34.1766,34.1846,781453.0
2018-02-09 12:30:00,42.84,42.93,42.8,42.81,536959.0,34.1846,34.2564,34.1526,34.1606,536959.0
2018-02-09 12:40:00,42.8,42.83,42.71,42.71,787469.0,34.1526,34.1766,34.0808,34.0808,787469.0
2018-02-09 12:50:00,42.71,42.96,42.69,42.95,1119452.0,34.0808,34.2803,34.0649,34.2723,1119452.0
2018-02-09 13:00:00,42.93,42.93,42.77,42.78,855366.0,34.2564,34.2564,34.1287,34.1367,855366.0
2018-02-09 13:10:00,42.77,42.8,42.69,42.78,546546.0,34.1287,34.1526,34.0649,34.1367,546546.0
2018-02-09 13:20:00,42.77,42.8,42.59,42.64,800794.0,34.1287,34.1526,33.9851,34.025,800794.0
2018-02-09 13:30:00,42.63,42.69,42.53,42.55,848886.0,34.017,34.0649,33.9372,33.9531,848886.0
2018-02-09 13:40:00,42.55,42.8,42.55,42.79,663901.0,33.9531,34.1526,33.9531,34.1447,663901.0
2018-02-09 13:50:00,42.8,42.98,42.77,42.88,762239.0,34.1526,34.2963,34.1287,34.2165,762239.0
2018-02-09 14:00:00,42.87,43.16,42.87,43.14,812064.0,34.2085,34.4399,34.2085,34.4239,812064.0
2018-02-09 14:10:00,43.15,43.36,43.1,43.33,866350.0,34.4319,34.5995,34.392,34.5756,866350.0
2018-02-09 14:20:00,43.34,43.46,43.23,43.24,704900.0,34.5835,34.6793,34.4958,34.5037,704900.0
2018-02-09 14:30:00,43.25,43.3,43.14,43.26,748138.0,34.5117,34.5516,34.4239,34.5197,748138.0
2018-02-09 14:40:00,43.27,43.35,43.21,43.26,1328020.0,34.5277,34.5915,34.4798,34.5197,1328020.0
2018-02-09 14:50:00,43.26,43.4,43.23,43.24,2759047.0,34.5197,34.6314,34.4958,34.5037,2759047.0
2018-02-09 15:00:00,43.23,43.24,43.07,43.14,973193.0,34.4958,34.5037,34.3681,34.4239,973193.0
2018-02-09 15:10:00,43.12,43.31,43.06,43.29,924693.0,34.408,34.5596,34.3601,34.5436,924693.0
2018-02-09 15:20:00,43.29,43.43,43.27,43.38,2216736.0,34.5436,34.6553,34.5277,34.6154,2216736.0
2018-02-09 15:30:00,43.39,43.49,43.36,43.43,1676909.0,34.6234,34.7032,34.5995,34.6553,1676909.0
2018-02-09 15:40:00,43.43,43.74,43.43,43.71,2191865.0,34.6553,34.9027,34.6553,34.8788,2191865.0
2018-02-09 15:50:00,43.72,43.84,43.59,43.63,3512437.0,34.8868,34.9825,34.783,34.8149,3512437.0
2018-02-12 09:30:00,43.94,44.06,43.92,44.0,714460.0,35.0623,35.1581,35.0463,35.1102,714460.0
2018-02-12 09:40:00,44.01,44.08,43.99,44.0,639936.0,35.1182,35.174,35.1022,35.1102,639936.0
2018-02-12 09:50:00,44.0,44.01,43.89,43.9,876125.0,35.1102,35.1182,35.0224,35.0304,876125.0
2018-02-12 10:00:00,43.91,44.01,43.89,43.92,503493.0,35.0384,35.1182,35.0224,35.0463,503493.0
2018-02-12 10:10:00,43.92,43.96,43.85,43.87,888032.0,35.0463,35.0783,34.9905,35.0064,888032.0
2018-02-12 10:20:00,43.87,43.87,43.76,43.84,542103.0,35.0064,35.0064,34.9187,34.9825,542103.0
2018-02-12 10:30:00,43.86,43.97,43.81,43.9,620810.0,34.9985,35.0862,34.9586,35.0304,620810.0
2018-02-12 10:40:00,43.9,43.96,43.83,43.96,660885.0,35.0304,35.0783,34.9745,35.0783,660885.0
2018-02-12 10:50:00,43.97,44.01,43.92,43.99,590241.0,35.0862,35.1182,35.0463,35.1022,590241.0
2018-02-12 11:00:00,43.99,44.03,43.91,43.97,365461.0,35.1022,35.1341,35.0384,35.0862,365461.0
2018-02-12 11:10:00,43.97,44.05,43.93,44.04,649760.0,35.0862,35.1501,35.0543,35.1421,649760.0
2018-02-12 11:20:00,44.04,44.05,43.99,44.02,591958.0,35.1421,35.1501,35.1022,35.1261,591958.0
2018-02-12 11:30:00,44.03,44.03,43.94,44.0,680892.0,35.1341,35.1341,35.0623,35.1102,680892.0
2018-02-12 11:40:00,44.01,44.03,43.99,44.01,255741.0,35.1182,35.1341,35.1022,35.1182,255741.0
2018-02-12 11:50:00,44.01,44.1,43.97,44.1,349461.0,35.1182,35.19,35.0862,35.19,349461.0
2018-02-12 12:00:00,44.09,44.11,44.04,44.1,262504.0,35.182,35.198,35.1421,35.19,262504.0
2018-02-12 12:10:00,44.11,44.2,44.09,44.17,306199.0,35.198,35.2698,35.182,35.2458,306199.0
2018-02-12 12:20:00,44.17,44.19,44.14,44.17,197503.0,35.2458,35.2618,35.2219,35.2458,197503.0
2018-02-12 12:30:00,44.16,44.16,44.12,44.16,208174.0,35.2379,35.2379,35.2059,35.2379,208174.0
2018-02-12 12:40:00,44.17,44.17,44.09,44.1,203695.0,35.2458,35.2458,35.182,35.19,203695.0
2018-02-12 12:50:00,44.11,44.19,44.1,44.14,174545.0,35.198,35.2618,35.19,35.2219,174545.0
2018-02-12 13:00:00,44.14,44.17,44.1,44.11,259572.0,35.2219,35.2458,35.19,35.198,259572.0
2018-02-12 13:10:00,44.12,44.19,44.11,44.14,246894.0,35.2059,35.2618,35.198,35.2219,246894.0
2018-02-12 13:20:00,44.14,44.18,44.12,44.18,197927.0,35.2219,35.2538,35.2059,35.2538,197927.0
2018-02-12 13:30:00,44.18,44.2,44.14,44.16,107499.0,35.2538,35.2698,35.2219,35.2379,107499.0
2018-02-12 13:40:00,44.16,44.19,44.14,44.18,99402.0,35.2379,35.2618,35.2219,35.2538,99402.0
2018-02-12 13:50:00,44.18,44.29,44.18,44.26,332474.0,35.2538,35.3416,35.2538,35.3177,332474.0
2018-02-12 14:00:00,44.26,44.28,44.21,44.21,215918.0,35.3177,35.3336,35.2778,35.2778,215918.0
2018-02-12 14:10:00,44.22,44.23,44.19,44.22,158170.0,35.2857,35.2937,35.2618,35.2857,158170.0
2018-02-12 14:20:00,44.21,44.28,44.21,44.28,308145.0,35.2778,35.3336,35.2778,35.3336,308145.0
2018-02-12 14:30:00,44.27,44.31,44.27,44.29,172398.0,35.3256,35.3576,35.3256,35.3416,172398.0
2018-02-12 14:40:00,44.29,44.31,44.22,44.23,412192.0,35.3416,35.3576,35.2857,35.2937,412192.0
2018-02-12 14:50:00,44.23,44.25,44.18,44.22,254336.0,35.2937,35.3097,35.2538,35.2857,254336.0
2018-02-12 15:00:00,44.22,44.25,44.2,44.23,404007.0,35.2857,35.3097,35.2698,35.2937,404007.0
2018-02-12 15:10:00,44.23,44.32,44.22,44.28,394944.0,35.2937,35.3655,35.2857,35.3336,394944.0
2018-02-12 15:20:00,44.29,44.34,44.26,44.28,1132821.0,35.3416,35.3815,35.3177,35.3336,1132821.0
2018-02-12 15:30:00,44.29,44.32,44.17,44.21,1398511.0,35.3416,35.3655,35.2458,35.2778,1398511.0
2018-02-12 15:40:00,44.21,44.26,44.08,44.14,1081131.0,35.2778,35.3177,35.174,35.2219,1081131.0
2018-02-12 15:50:00,44.14,44.25,44.13,44.25,1699121.0,35.2219,35.3097,35.2139,35.3097,1699121.0
2018-02-13 09:30:00,43.96,44.0,43.89,43.96,375989.0,35.0783,35.1102,35.0224,35.0783,375989.0
2018-02-13 09:40:00,43.95,44.02,43.9,43.9,426831.0,35.0703,35.1261,35.0304,35.0304,426831.0
2018-02-13 09:50:00,43.91,43.98,43.9,43.96,233839.0,35.0384,35.0942,35.0304,35.0783,233839.0
2018-02-13 10:00:00,43.95,44.01,43.94,43.97,346918.0,35.0703,35.1182,35.0623,35.0862,346918.0
2018-02-13 10:10:00,43.98,44.02,43.96,44.01,628606.0,35.0942,35.1261,35.0783,35.1182,628606.0
2018-02-13 10:20:00,44.01,44.09,44.01,44.01,869228.0,35.1182,35.182,35.1182,35.1182,869228.0
2018-02-13 10:30:00,44.01,44.05,43.96,44.04,790922.0,35.1182,35.1501,35.0783,35.1421,790922.0
2018-02-13 10:40:00,44.04,44.11,44.01,44.1,340577.0,35.1421,35.198,35.1182,35.19,340577.0
2018-02-13 10:50:00,44.11,44.11,44.04,44.06,117819.0,35.198,35.198,35.1421,35.1581,117819.0
2018-02-13 11:00:00,44.06,44.06,43.98,43.99,155121.0,35.1581,35.1581,35.0942,35.1022,155121.0
2018-02-13 11:10:00,43.99,44.04,43.99,44.04,223047.0,35.1022,35.1421,35.1022,35.1421,223047.0
2018-02-13 11:20:00,44.04,44.04,43.95,43.96,261400.0,35.1421,35.1421,35.0703,35.0783,261400.0
2018-02-13 11:30:00,43.96,43.99,43.91,43.95,291129.0,35.0783,35.1022,35.0384,35.0703,291129.0
2018-02-13 11:40:00,43.96,44.02,43.93,44.0,229004.0,35.0783,35.1261,35.0543,35.1102,229004.0
2018-02-13 11:50:00,44.01,44.02,43.98,44.0,105971.0,35.1182,35.1261,35.0942,35.1102,105971.0
2018-02-13 12:00:00,44.0,44.01,43.96,43.97,154666.0,35.1102,35.1182,35.0783,35.0862,154666.0
2018-02-13 12:10:00,43.97,44.03,43.97,43.98,119204.0,35.0862,35.1341,35.0862,35.0942,119204.0
2018-02-13 12:20:00,43.99,44.0,43.96,43.97,153089.0,35.1022,35.1102,35.0783,35.0862,153089.0
2018-02-13 12:30:00,43.97,43.98,43.92,43.94,247106.0,35.0862,35.0942,35.0463,35.0623,247106.0
2018-02-13 12:40:00,43.95,43.98,43.94,43.96,178871.0,35.0703,35.0942,35.0623,35.0783,178871.0
2018-02-13 12:50:00,43.97,43.98,43.92,43.92,83887.0,35.0862,35.0942,35.0463,35.0463,83887.0
2018-02-13 13:00:00,43.93,43.98,43.93,43.98,179960.0,35.0543,35.0942,35.0543,35.0942,179960.0
2018-02-13 13:10:00,43.98,44.04,43.96,44.02,288286.0,35.0942,35.1421,35.0783,35.1261,288286.0
2018-02-13 13:20:00,44.03,44.09,44.02,44.05,196622.0,35.1341,35.182,35.1261,35.1501,196622.0
2018-02-13 13:30:00,44.04,44.1,44.03,44.09,164605.0,35.1421,35.19,35.1341,35.182,164605.0
2018-02-13 13:40:00,44.09,44.09,44.05,44.07,222118.0,35.182,35.182,35.1501,35.166,222118.0
2018-02-13 13:50:00,44.07,44.08,44.02,44.04,235293.0,35.166,35.174,35.1261,35.1421,235293.0
2018-02-13 14:00:00,44.04,44.09,44.02,44.08,235369.0,35.1421,35.182,35.1261,35.174,235369.0
2018-02-13 14:10:00,44.08,44.12,44.08,44.09,374230.0,35.174,35.2059,35.174,35.182,374230.0
2018-02-13 14:20:00,44.08,44.1,44.06,44.07,184385.0,35.174,35.19,35.1581,35.166,184385.0
2018-02-13 14:30:00,44.07,44.07,44.03,44.03,302290.0,35.166,35.166,35.1341,35.1341,302290.0
2018-02-13 14:40:00,44.02,44.06,44.0,44.04,215635.0,35.1261,35.1581,35.1102,35.1421,215635.0
2018-02-13 14:50:00,44.04,44.1,44.04,44.1,112534.0,35.1421,35.19,35.1421,35.19,112534.0
2018-02-13 15:00:00,44.1,44.11,44.05,44.11,257843.0,35.19,35.198,35.1501,35.198,257843.0
2018-02-13 15:10:00,44.11,44.13,44.07,44.13,363563.0,35.198,35.2139,35.166,35.2139,363563.0
2018-02-13 15:20:00,44.12,44.14,44.09,44.12,210297.0,35.2059,35.2219,35.182,35.2059,210297.0
2018-02-13 15:30:00,44.13,44.16,44.1,44.15,213793.0,35.2139,35.2379,35.19,35.2299,213793.0
2018-02-13 15:40:00,44.15,44.15,44.06,44.11,375394.0,35.2299,35.2299,35.1581,35.198,375394.0
2018-02-13 15:50:00,44.11,44.14,44.09,44.09,682321.0,35.198,35.2219,35.182,35.182,682321.0
2018-02-14 09:30:00,43.87,43.96,43.83,43.92,1004201.0,35.0064,35.0783,34.9745,35.0463,1004201.0
2018-02-14 09:40:00,43.92,43.98,43.89,43.97,273955.0,35.0463,35.0942,35.0224,35.0862,273955.0
2018-02-14 09:50:00,43.98,44.09,43.96,43.99,465539.0,35.0942,35.182,35.0783,35.1022,465539.0
2018-02-14 10:00:00,43.99,44.24,43.97,44.23,458949.0,35.1022,35.3017,35.0862,35.2937,458949.0
2018-02-14 10:10:00,44.23,44.33,44.22,44.32,299267.0,35.2937,35.3735,35.2857,35.3655,299267.0
2018-02-14 10:20:00,44.32,44.39,44.28,44.31,531175.0,35.3655,35.4214,35.3336,35.3576,531175.0
2018-02-14 10:30:00,44.31,44.45,44.27,44.45,494335.0,35.3576,35.4693,35.3256,35.4693,494335.0
2018-02-14 10:40:00,44.45,44.47,44.36,44.41,490998.0,35.4693,35.4852,35.3974,35.4373,490998.0
2018-02-14 10:50:00,44.41,44.44,44.35,44.41,166453.0,35.4373,35.4613,35.3895,35.4373,166453.0
2018-02-14 11:00:00,44.43,44.47,44.36,44.39,237361.0,35.4533,35.4852,35.3974,35.4214,237361.0
2018-02-14 11:10:00,44.39,44.49,44.37,44.49,357250.0,35.4214,35.5012,35.4054,35.5012,357250.0
2018-02-14 11:20:00,44.48,44.52,44.41,44.47,195960.0,35.4932,35.5251,35.4373,35.4852,195960.0
2018-02-14 11:30:00,44.48,44.49,44.38,44.46,282293.0,35.4932,35.5012,35.4134,35.4772,282293.0
2018-02-14 11:40:00,44.47,44.52,44.43,44.43,151029.0,35.4852,35.5251,35.4533,35.4533,151029.0
2018-02-14 11:50:00,44.43,44.43,44.37,44.38,135481.0,35.4533,35.4533,35.4054,35.4134,135481.0
2018-02-14 12:00:00,44.39,44.45,44.38,44.4,130843.0,35.4214,35.4693,35.4134,35.4294,130843.0
2018-02-14 12:10:00,44.4,44.43,44.36,44.37,111242.0,35.4294,35.4533,35.3974,35.4054,111242.0
2018-02-14 12:20:00,44.36,44.49,44.36,44.48,136713.0,35.3974,35.5012,35.3974,35.4932,136713.0
2018-02-14 12:30:00,44.48,44.53,44.46,44.52,130623.0,35.4932,35.5331,35.4772,35.5251,130623.0
2018-02-14 12:40:00,44.52,44.57,44.51,44.54,153840.0,35.5251,35.565,35.5171,35.5411,153840.0
2018-02-14 12:50:00,44.55,44.62,44.52,44.61,140243.0,35.5491,35.6049,35.5251,35.5969,140243.0
2018-02-14 13:00:00,44.61,44.7,44.6,44.66,228363.0,35.5969,35.6688,35.589,35.6368,228363.0
2018-02-14 13:10:00,44.66,44.71,44.66,44.7,106558.0,35.6368,35.6767,35.6368,35.6688,106558.0
2018-02-14 13:20:00,44.7,44.78,44.69,44.71,162313.0,35.6688,35.7326,35.6608,35.6767,162313.0
2018-02-14 13:30:00,44.71,44.74,44.7,44.72,147594.0,35.6767,35.7007,35.6688,35.6847,147594.0
2018-02-14 13:40:00,44.72,44.77,44.7,44.76,122490.0,35.6847,35.7246,35.6688,35.7166,122490.0
2018-02-14 13:50:00,44.75,44.76,44.72,44.73,153344.0,35.7087,35.7166,35.6847,35.6927,153344.0
2018-02-14 14:00:00,44.73,44.78,44.73,44.78,261083.0,35.6927,35.7326,35.6927,35.7326,261083.0
2018-02-14 14:10:00,44.78,44.81,44.75,44.76,143809.0,35.7326,35.7565,35.7087,35.7166,143809.0
2018-02-14 14:20:00,44.77,44.78,44.73,44.74,137471.0,35.7246,35.7326,35.6927,35.7007,137471.0
2018-02-14 14:30:00,44.73,44.8,44.7,44.8,170243.0,35.6927,35.7485,35.6688,35.7485,170243.0
2018-02-14 14:40:00,44.8,44.81,44.76,44.79,160979.0,35.7485,35.7565,35.7166,35.7406,160979.0
2018-02-14 14:50:00,44.79,44.83,44.78,44.81,156678.0,35.7406,35.7725,35.7326,35.7565,156678.0
2018-02-14 15:00:00,44.81,44.88,44.81,44.84,279493.0,35.7565,35.8124,35.7565,35.7805,279493.0
2018-02-14 15:10:00,44.84,44.91,44.84,44.91,141757.0,35.7805,35.8363,35.7805,35.8363,141757.0
2018-02-14 15:20:00,44.9,44.91,44.84,44.87,217532.0,35.8283,35.8363,35.7805,35.8044,217532.0
2018-02-14 15:30:00,44.86,44.89,44.85,44.88,194374.0,35.7964,35.8204,35.7884,35.8124,194374.0
2018-02-14 15:40:00,44.87,44.9,44.83,44.87,356827.0,35.8044,35.8283,35.7725,35.8044,356827.0
2018-02-14 15:50:00,44.88,44.94,44.87,44.92,518710.0,35.8124,35.8603,35.8044,35.8443,518710.0
2018-02-15 09:30:00,45.21,45.21,45.04,45.11,699205.0,36.0757,36.0757,35.9401,35.9959,699205.0
2018-02-15 09:40:00,45.11,45.18,45.07,45.17,364096.0,35.9959,36.0518,35.964,36.0438,364096.0
2018-02-15 09:50:00,45.18,45.22,45.14,45.21,311920.0,36.0518,36.0837,36.0199,36.0757,311920.0
2018-02-15 10:00:00,45.22,45.23,45.05,45.06,302473.0,36.0837,36.0917,35.948,35.956,302473.0
2018-02-15 10:10:00,45.07,45.08,44.97,45.02,401263.0,35.964,35.972,35.8842,35.9241,401263.0
2018-02-15 10:20:00,45.02,45.11,45.01,45.08,256346.0,35.9241,35.9959,35.9161,35.972,256346.0
2018-02-15 10:30:00,45.08,45.1,45.03,45.03,239970.0,35.972,35.9879,35.9321,35.9321,239970.0
2018-02-15 10:40:00,45.03,45.04,44.93,44.97,453064.0,35.9321,35.9401,35.8523,35.8842,453064.0
2018-02-15 10:50:00,44.97,45.02,44.86,44.87,269373.0,35.8842,35.9241,35.7964,35.8044,269373.0
2018-02-15 11:00:00,44.86,44.93,44.82,44.92,358602.0,35.7964,35.8523,35.7645,35.8443,358602.0
2018-02-15 11:10:00,44.92,44.98,44.9,44.94,255024.0,35.8443,35.8922,35.8283,35.8603,255024.0
2018-02-15 11:20:00,44.94,45.04,44.93,45.03,267741.0,35.8603,35.9401,35.8523,35.9321,267741.0
2018-02-15 11:30:00,45.03,45.05,45.0,45.03,225265.0,35.9321,35.948,35.9081,35.9321,225265.0
2018-02-15 11:40:00,45.04,45.08,45.02,45.08,156272.0,35.9401,35.972,35.9241,35.972,156272.0
2018-02-15 11:50:00,45.07,45.11,45.05,45.07,136004.0,35.964,35.9959,35.948,35.964,136004.0
2018-02-15 12:00:00,45.08,45.11,45.02,45.03,123416.0,35.972,35.9959,35.9241,35.9321,123416.0
2018-02-15 12:10:00,45.03,45.05,45.01,45.04,102014.0,35.9321,35.948,35.9161,35.9401,102014.0
2018-02-15 12:20:00,45.04,45.04,44.97,45.0,235087.0,35.9401,35.9401,35.8842,35.9081,235087.0
2018-02-15 12:30:00,45.01,45.05,45.0,45.05,133343.0,35.9161,35.948,35.9081,35.948,133343.0
2018-02-15 12:40:00,45.05,45.06,45.01,45.03,117339.0,35.948,35.956,35.9161,35.9321,117339.0
2018-02-15 12:50:00,45.03,45.09,45.03,45.09,249627.0,35.9321,35.98,35.9321,35.98,249627.0
2018-02-15 13:00:00,45.09,45.18,45.09,45.15,151972.0,35.98,36.0518,35.98,36.0278,151972.0
2018-02-15 13:10:00,45.15,45.2,45.14,45.17,191244.0,36.0278,36.0677,36.0199,36.0438,191244.0
2018-02-15 13:20:00,45.18,45.18,45.13,45.13,320646.0,36.0518,36.0518,36.0119,36.0119,320646.0
2018-02-15 13:30:00,45.14,45.14,45.09,45.12,143998.0,36.0199,36.0199,35.98,36.0039,143998.0
2018-02-15 13:40:00,45.12,45.19,45.12,45.18,200770.0,36.0039,36.0598,36.0039,36.0518,200770.0
2018-02-15 13:50:00,45.18,45.19,45.12,45.16,269141.0,36.0518,36.0598,36.0039,36.0358,269141.0
2018-02-15 14:00:00,45.15,45.22,45.14,45.21,198797.0,36.0278,36.0837,36.0199,36.0757,198797.0
2018-02-15 14:10:00,45.2,45.22,45.17,45.21,304914.0,36.0677,36.0837,36.0438,36.0757,304914.0
2018-02-15 14:20:00,45.21,45.25,45.19,45.23,225793.0,36.0757,36.1076,36.0598,36.0917,225793.0
2018-02-15 14:30:00,45.24,45.25,45.22,45.23,99076.0,36.0997,36.1076,36.0837,36.0917,99076.0
2018-02-15 14:40:00,45.23,45.24,45.21,45.23,205105.0,36.0917,36.0997,36.0757,36.0917,205105.0
2018-02-15 14:50:00,45.24,45.24,45.19,45.23,107823.0,36.0997,36.0997,36.0598,36.0917,107823.0
2018-02-15 15:00:00,45.23,45.27,45.22,45.25,113231.0,36.0917,36.1236,36.0837,36.1076,113231.0
2018-02-15 15:10:00,45.25,45.27,45.23,45.26,279353.0,36.1076,36.1236,36.0917,36.1156,279353.0
2018-02-15 15:20:00,45.26,45.27,45.23,45.23,249477.0,36.1156,36.1236,36.0917,36.0917,249477.0
2018-02-15 15:30:00,45.23,45.25,45.18,45.21,252002.0,36.0917,36.1076,36.0518,36.0757,252002.0
2018-02-15 15:40:00,45.21,45.23,45.18,45.22,187115.0,36.0757,36.0917,36.0518,36.0837,187115.0
2018-02-15 15:50:00,45.22,45.24,45.19,45.24,514105.0,36.0837,36.0997,36.0598,36.0997,514105.0
2018-02-16 09:30:00,45.27,45.38,45.26,45.37,455136.0,36.1236,36.2114,36.1156,36.2034,455136.0
2018-02-16 09:40:00,45.36,45.37,45.28,45.37,379858.0,36.1954,36.2034,36.1316,36.2034,379858.0
2018-02-16 09:50:00,45.36,45.39,45.32,45.33,149965.0,36.1954,36.2193,36.1635,36.1715,149965.0
2018-02-16 10:00:00,45.32,45.33,45.26,45.33,243924.0,36.1635,36.1715,36.1156,36.1715,243924.0
2018-02-16 10:10:00,45.32,45.41,45.29,45.4,158711.0,36.1635,36.2353,36.1395,36.2273,158711.0
2018-02-16 10:20:00,45.4,45.44,45.39,45.44,493550.0,36.2273,36.2592,36.2193,36.2592,493550.0
2018-02-16 10:30:00,45.43,45.49,45.42,45.47,161339.0,36.2513,36.2991,36.2433,36.2832,161339.0
2018-02-16 10:40:00,45.47,45.49,45.43,45.49,297309.0,36.2832,36.2991,36.2513,36.2991,297309.0
2018-02-16 10:50:00,45.49,45.49,45.43,45.45,140648.0,36.2991,36.2991,36.2513,36.2672,140648.0
2018-02-16 11:00:00,45.45,45.51,45.44,45.51,241275.0,36.2672,36.3151,36.2592,36.3151,241275.0
2018-02-16 11:10:00,45.51,45.57,45.5,45.55,124328.0,36.3151,36.363,36.3071,36.347,124328.0
2018-02-16 11:20:00,45.55,45.56,45.5,45.5,176884.0,36.347,36.355,36.3071,36.3071,176884.0
2018-02-16 11:30:00,45.5,45.51,45.47,45.5,204548.0,36.3071,36.3151,36.2832,36.3071,204548.0
2018-02-16 11:40:00,45.5,45.52,45.48,45.51,258358.0,36.3071,36.3231,36.2912,36.3151,258358.0
2018-02-16 11:50:00,45.52,45.55,45.51,45.54,252800.0,36.3231,36.347,36.3151,36.339,252800.0
2018-02-16 12:00:00,45.54,45.55,45.5,45.51,175337.0,36.339,36.347,36.3071,36.3151,175337.0
2018-02-16 12:10:00,45.51,45.54,45.5,45.53,176291.0,36.3151,36.339,36.3071,36.3311,176291.0
2018-02-16 12:20:00,45.54,45.54,45.51,45.53,71734.0,36.339,36.339,36.3151,36.3311,71734.0
2018-02-16 12:30:00,45.54,45.59,45.53,45.57,92517.0,36.339,36.3789,36.3311,36.363,92517.0
2018-02-16 12:40:00,45.56,45.59,45.55,45.55,94822.0,36.355,36.3789,36.347,36.347,94822.0
2018-02-16 12:50:00,45.56,45.56,45.48,45.5,152292.0,36.355,36.355,36.2912,36.3071,152292.0
2018-02-16 13:00:00,45.51,45.53,45.47,45.5,130054.0,36.3151,36.3311,36.2832,36.3071,130054.0
2018-02-16 13:10:00,45.49,45.49,45.37,45.38,167275.0,36.2991,36.2991,36.2034,36.2114,167275.0
2018-02-16 13:20:00,45.38,45.44,45.37,45.4,329341.0,36.2114,36.2592,36.2034,36.2273,329341.0
2018-02-16 13:30:00,45.4,45.47,45.33,45.45,513445.0,36.2273,36.2832,36.1715,36.2672,513445.0
2018-02-16 13:40:00,45.45,45.48,45.42,45.43,234102.0,36.2672,36.2912,36.2433,36.2513,234102.0
2018-02-16 13:50:00,45.43,45.44,45.34,45.34,224067.0,36.2513,36.2592,36.1794,36.1794,224067.0
2018-02-16 14:00:00,45.35,45.4,45.31,45.31,165909.0,36.1874,36.2273,36.1555,36.1555,165909.0
2018-02-16 14:10:00,45.31,45.34,45.27,45.31,240987.0,36.1555,36.1794,36.1236,36.1555,240987.0
2018-02-16 14:20:00,45.3,45.34,45.25,45.33,264577.0,36.1475,36.1794,36.1076,36.1715,264577.0
2018-02-16 14:30:00,45.34,45.39,45.3,45.37,223906.0,36.1794,36.2193,36.1475,36.2034,223906.0
2018-02-16 14:40:00,45.36,45.38,45.31,45.38,237860.0,36.1954,36.2114,36.1555,36.2114,237860.0
2018-02-16 14:50:00,45.38,45.42,45.33,45.42,206715.0,36.2114,36.2433,36.1715,36.2433,206715.0
2018-02-16 15:00:00,45.42,45.43,45.37,45.43,118226.0,36.2433,36.2513,36.2034,36.2513,118226.0
2018-02-16 15:10:00,45.43,45.45,45.38,45.41,215020.0,36.2513,36.2672,36.2114,36.2353,215020.0
2018-02-16 15:20:00,45.41,45.46,45.4,45.43,161838.0,36.2353,36.2752,36.2273,36.2513,161838.0
2018-02-16 15:30:00,45.44,45.45,45.38,45.42,131929.0,36.2592,36.2672,36.2114,36.2433,131929.0
2018-02-16 15:40:00,45.41,45.45,45.37,45.44,231552.0,36.2353,36.2672,36.2034,36.2592,231552.0
2018-02-16 15:50:00,45.43,45.44,45.37,45.38,446921.0,36.2513,36.2592,36.2034,36.2114,446921.0
2018-02-20 09:30:00,45.05,45.14,45.04,45.09,322883.0,35.948,36.0199,35.9401,35.98,322883.0
2018-02-20 09:40:00,45.09,45.15,45.06,45.15,164880.0,35.98,36.0278,35.956,36.0278,164880.0
2018-02-20 09:50:00,45.15,45.17,45.05,45.05,279682.0,36.0278,36.0438,35.948,35.948,279682.0
2018-02-20 10:00:00,45.06,45.07,45.02,45.05,214331.0,35.956,35.964,35.9241,35.948,214331.0
2018-02-20 10:10:00,45.05,45.09,45.04,45.08,235701.0,35.948,35.98,35.9401,35.972,235701.0
2018-02-20 10:20:00,45.09,45.12,45.06,45.07,155215.0,35.98,36.0039,35.956,35.964,155215.0
2018-02-20 10:30:00,45.06,45.07,44.97,44.98,204398.0,35.956,35.964,35.8842,35.8922,204398.0
2018-02-20 10:40:00,44.98,45.06,44.97,45.04,192498.0,35.8922,35.956,35.8842,35.9401,192498.0
2018-02-20 10:50:00,45.04,45.06,45.01,45.04,125352.0,35.9401,35.956,35.9161,35.9401,125352.0
2018-02-20 11:00:00,45.04,45.1,45.03,45.08,129825.0,35.9401,35.9879,35.9321,35.972,129825.0
2018-02-20 11:10:00,45.08,45.09,45.01,45.02,190070.0,35.972,35.98,35.9161,35.9241,190070.0
2018-02-20 11:20:00,45.03,45.15,45.02,45.14,421991.0,35.9321,36.0278,35.9241,36.0199,421991.0
2018-02-20 11:30:00,45.14,45.19,45.13,45.15,1555009.0,36.0199,36.0598,36.0119,36.0278,1555009.0
2018-02-20 11:40:00,45.14,45.16,45.12,45.14,102750.0,36.0199,36.0358,36.0039,36.0199,102750.0
2018-02-20 11:50:00,45.14,45.2,45.13,45.2,144212.0,36.0199,36.0677,36.0119,36.0677,144212.0
2018-02-20 12:00:00,45.2,45.22,45.17,45.21,194170.0,36.0677,36.0837,36.0438,36.0757,194170.0
2018-02-20 12:10:00,45.21,45.22,45.18,45.18,137030.0,36.0757,36.0837,36.0518,36.0518,137030.0
2018-02-20 12:20:00,45.18,45.19,45.17,45.18,110342.0,36.0518,36.0598,36.0438,36.0518,110342.0
2018-02-20 12:30:00,45.18,45.2,45.16,45.16,90778.0,36.0518,36.0677,36.0358,36.0358,90778.0
2018-02-20 12:40:00,45.16,45.17,45.12,45.14,43038.0,36.0358,36.0438,36.0039,36.0199,43038.0
2018-02-20 12:50:00,45.14,45.18,45.13,45.15,65036.0,36.0199,36.0518,36.0119,36.0278,65036.0
2018-02-20 13:00:00,45.14,45.17,45.06,45.08,371396.0,36.0199,36.0438,35.956,35.972,371396.0
2018-02-20 13:10:00,45.07,45.09,45.06,45.08,87311.0,35.964,35.98,35.956,35.972,87311.0
2018-02-20 13:20:00,45.07,45.08,45.03,45.05,104944.0,35.964,35.972,35.9321,35.948,104944.0
2018-02-20 13:30:00,45.05,45.08,45.03,45.07,108903.0,35.948,35.972,35.9321,35.964,108903.0
2018-02-20 13:40:00,45.07,45.09,45.04,45.08,102820.0,35.964,35.98,35.9401,35.972,102820.0
2018-02-20 13:50:00,45.08,45.11,45.06,45.1,84863.0,35.972,35.9959,35.956,35.9879,84863.0
2018-02-20 14:00:00,45.1,45.12,45.05,45.05,67951.0,35.9879,36.0039,35.948,35.948,67951.0
2018-02-20 14:10:00,45.05,45.06,45.01,45.03,158813.0,35.948,35.956,35.9161,35.9321,158813.0
2018-02-20 14:20:00,45.03,45.07,45.02,45.03,126053.0,35.9321,35.964,35.9241,35.9321,126053.0
2018-02-20 14:30:00,45.03,45.08,45.02,45.07,101971.0,35.9321,35.972,35.9241,35.964,101971.0
2018-02-20 14:40:00,45.08,45.08,45.04,45.05,340249.0,35.972,35.972,35.9401,35.948,340249.0
2018-02-20 14:50:00,45.05,45.06,44.97,44.97,115081.0,35.948,35.956,35.8842,35.8842,115081.0
2018-02-20 15:00:00,44.97,45.01,44.91,44.92,190668.0,35.8842,35.9161,35.8363,35.8443,190668.0
2018-02-20 15:10:00,44.91,44.94,44.87,44.88,283753.0,35.8363,35.8603,35.8044,35.8124,283753.0
2018-02-20 15:20:00,44.89,44.91,44.84,44.9,358129.0,35.8204,35.8363,35.7805,35.8283,358129.0
2018-02-20 15:30:00,44.9,44.95,44.9,44.93,188919.0,35.8283,35.8682,35.8283,35.8523,188919.0
2018-02-20 15:40:00,44.92,44.95,44.86,44.94,368498.0,35.8443,35.8682,35.7964,35.8603,368498.0
2018-02-20 15:50:00,44.94,44.97,44.92,44.93,329141.0,35.8603,35.8842,35.8443,35.8523,329141.0
2018-02-21 09:30:00,45.09,45.13,45.05,45.11,253821.0,35.98,36.0119,35.948,35.9959,253821.0
2018-02-21 09:40:00,45.11,45.14,45.08,45.11,255351.0,35.9959,36.0199,35.972,35.9959,255351.0
2018-02-21 09:50:00,45.11,45.13,45.06,45.07,144388.0,35.9959,36.0119,35.956,35.964,144388.0
2018-02-21 10:00:00,45.07,45.1,45.02,45.1,196158.0,35.964,35.9879,35.9241,35.9879,196158.0
2018-02-21 10:10:00,45.11,45.13,45.07,45.11,192034.0,35.9959,36.0119,35.964,35.9959,192034.0
2018-02-21 10:20:00,45.12,45.14,45.09,45.13,141802.0,36.0039,36.0199,35.98,36.0119,141802.0
2018-02-21 10:30:00,45.11,45.16,45.09,45.16,208203.0,35.9959,36.0358,35.98,36.0358,208203.0
2018-02-21 10:40:00,45.15,45.18,45.12,45.12,152851.0,36.0278,36.0518,36.0039,36.0039,152851.0
2018-02-21 10:50:00,45.13,45.19,45.12,45.14,173360.0,36.0119,36.0598,36.0039,36.0199,173360.0
2018-02-21 11:00:00,45.15,45.16,45.12,45.13,151959.0,36.0278,36.0358,36.0039,36.0119,151959.0
2018-02-21 11:10:00,45.13,45.13,45.09,45.09,131834.0,36.0119,36.0119,35.98,35.98,131834.0
2018-02-21 11:20:00,45.1,45.12,45.07,45.12,148038.0,35.9879,36.0039,35.964,36.0039,148038.0
2018-02-21 11:30:00,45.12,45.14,45.1,45.1,183567.0,36.0039,36.0199,35.9879,35.9879,183567.0
2018-02-21 11:40:00,45.1,45.11,45.08,45.09,74519.0,35.9879,35.9959,35.972,35.98,74519.0
2018-02-21 11:50:00,45.09,45.12,45.07,45.08,151238.0,35.98,36.0039,35.964,35.972,151238.0
2018-02-21 12:00:00,45.08,45.1,45.05,45.06,116347.0,35.972,35.9879,35.948,35.956,116347.0
2018-02-21 12:10:00,45.05,45.08,45.05,45.08,82297.0,35.948,35.972,35.948,35.972,82297.0
2018-02-21 12:20:00,45.08,45.09,45.02,45.05,164419.0,35.972,35.98,35.9241,35.948,164419.0
2018-02-21 12:30:00,45.05,45.1,45.04,45.09,96181.0,35.948,35.9879,35.9401,35.98,96181.0
2018-02-21 12:40:00,45.09,45.11,45.07,45.1,85803.0,35.98,35.9959,35.964,35.9879,85803.0
2018-02-21 12:50:00,45.09,45.16,45.09,45.15,74257.0,35.98,36.0358,35.98,36.0278,74257.0
2018-02-21 13:00:00,45.16,45.16,45.12,45.14,105910.0,36.0358,36.0358,36.0039,36.0199,105910.0
2018-02-21 13:10:00,45.14,45.17,45.13,45.17,78560.0,36.0199,36.0438,36.0119,36.0438,78560.0
2018-02-21 13:20:00,45.16,45.17,45.13,45.15,189707.0,36.0358,36.0438,36.0119,36.0278,189707.0
2018-02-21 13:30:00,45.15,45.17,45.13,45.14,87683.0,36.0278,36.0438,36.0119,36.0199,87683.0
2018-02-21 13:40:00,45.13,45.16,45.1,45.15,81095.0,36.0119,36.0358,35.9879,36.0278,81095.0
2018-02-21 13:50:00,45.15,45.17,45.13,45.14,208883.0,36.0278,36.0438,36.0119,36.0199,208883.0
2018-02-21 14:00:00,45.13,45.37,45.11,45.3,983014.0,36.0119,36.2034,35.9959,36.1475,983014.0
2018-02-21 14:10:00,45.32,45.38,45.28,45.36,180787.0,36.1635,36.2114,36.1316,36.1954,180787.0
2018-02-21 14:20:00,45.35,45.38,45.24,45.24,344212.0,36.1874,36.2114,36.0997,36.0997,344212.0
2018-02-21 14:30:00,45.24,45.26,45.2,45.25,205774.0,36.0997,36.1156,36.0677,36.1076,205774.0
2018-02-21 14:40:00,45.26,45.26,45.11,45.11,193312.0,36.1156,36.1156,35.9959,35.9959,193312.0
2018-02-21 14:50:00,45.11,45.12,45.06,45.07,875507.0,35.9959,36.0039,35.956,35.964,875507.0
2018-02-21 15:00:00,45.06,45.06,44.9,44.92,348330.0,35.956,35.956,35.8283,35.8443,348330.0
2018-02-21 15:10:00,44.91,44.95,44.85,44.93,890976.0,35.8363,35.8682,35.7884,35.8523,890976.0
2018-02-21 15:20:00,44.93,44.98,44.88,44.98,1030313.0,35.8523,35.8922,35.8124,35.8922,1030313.0
2018-02-21 15:30:00,44.97,45.02,44.87,44.88,376122.0,35.8842,35.9241,35.8044,35.8124,376122.0
2018-02-21 15:40:00,44.89,44.9,44.81,44.86,649081.0,35.8204,35.8283,35.7565,35.7964,649081.0
2018-02-21 15:50:00,44.86,44.87,44.75,44.76,566808.0,35.7964,35.8044,35.7087,35.7166,566808.0
2018-02-22 09:30:00,44.96,45.03,44.94,45.02,254858.0,35.8762,35.9321,35.8603,35.9241,254858.0
2018-02-22 09:40:00,45.01,45.04,44.93,44.93,171983.0,35.9161,35.9401,35.8523,35.8523,171983.0
2018-02-22 09:50:00,44.94,44.94,44.85,44.9,350615.0,35.8603,35.8603,35.7884,35.8283,350615.0
2018-02-22 10:00:00,44.91,44.95,44.87,44.94,263174.0,35.8363,35.8682,35.8044,35.8603,263174.0
2018-02-22 10:10:00,44.95,44.96,44.89,44.9,214414.0,35.8682,35.8762,35.8204,35.8283,214414.0
2018-02-22 10:20:00,44.89,45.0,44.88,44.97,214664.0,35.8204,35.9081,35.8124,35.8842,214664.0
2018-02-22 10:30:00,44.97,44.99,44.94,44.99,110818.0,35.8842,35.9002,35.8603,35.9002,110818.0
2018-02-22 10:40:00,44.99,45.03,44.96,45.01,181663.0,35.9002,35.9321,35.8762,35.9161,181663.0
2018-02-22 10:50:00,45.02,45.04,44.96,44.98,100944.0,35.9241,35.9401,35.8762,35.8922,100944.0
2018-02-22 11:00:00,44.98,45.11,44.97,45.09,198968.0,35.8922,35.9959,35.8842,35.98,198968.0
2018-02-22 11:10:00,45.09,45.13,45.08,45.12,111977.0,35.98,36.0119,35.972,36.0039,111977.0
2018-02-22 11:20:00,45.12,45.2,45.12,45.18,195661.0,36.0039,36.0677,36.0039,36.0518,195661.0
2018-02-22 11:30:00,45.18,45.18,45.09,45.12,149559.0,36.0518,36.0518,35.98,36.0039,149559.0
2018-02-22 11:40:00,45.12,45.16,45.11,45.16,137101.0,36.0039,36.0358,35.9959,36.0358,137101.0
2018-02-22 11:50:00,45.16,45.19,45.14,45.16,72364.0,36.0358,36.0598,36.0199,36.0358,72364.0
2018-02-22 12:00:00,45.16,45.2,45.14,45.15,80522.0,36.0358,36.0677,36.0199,36.0278,80522.0
2018-02-22 12:10:00,45.15,45.18,45.13,45.15,139622.0,36.0278,36.0518,36.0119,36.0278,139622.0
2018-02-22 12:20:00,45.15,45.19,45.14,45.15,102238.0,36.0278,36.0598,36.0199,36.0278,102238.0
2018-02-22 12:30:00,45.15,45.18,45.12,45.13,141818.0,36.0278,36.0518,36.0039,36.0119,141818.0
2018-02-22 12:40:00,45.13,45.16,45.09,45.09,156219.0,36.0119,36.0358,35.98,35.98,156219.0
2018-02-22 12:50:00,45.07,45.14,45.04,45.08,125111.0,35.964,36.0199,35.9401,35.972,125111.0
2018-02-22 13:00:00,45.08,45.13,45.08,45.1,89864.0,35.972,36.0119,35.972,35.9879,89864.0
2018-02-22 13:10:00,45.11,45.11,45.02,45.02,141388.0,35.9959,35.9959,35.9241,35.9241,141388.0
2018-02-22 13:20:00,45.02,45.07,45.0,45.05,85754.0,35.9241,35.964,35.9081,35.948,85754.0
2018-02-22 13:30:00,45.05,45.06,44.99,45.03,176144.0,35.948,35.956,35.9002,35.9321,176144.0
2018-02-22 13:40:00,45.04,45.04,44.93,44.94,80213.0,35.9401,35.9401,35.8523,35.8603,80213.0
2018-02-22 13:50:00,44.94,45.03,44.92,45.0,97452.0,35.8603,35.9321,35.8443,35.9081,97452.0
2018-02-22 14:00:00,45.0,45.05,44.99,45.0,115926.0,35.9081,35.948,35.9002,35.9081,115926.0
2018-02-22 14:10:00,45.0,45.03,44.97,45.03,138024.0,35.9081,35.9321,35.8842,35.9321,138024.0
2018-02-22 14:20:00,45.03,45.09,44.99,45.09,517559.0,35.9321,35.98,35.9002,35.98,517559.0
2018-02-22 14:30:00,45.09,45.1,45.06,45.07,112385.0,35.98,35.9879,35.956,35.964,112385.0
2018-02-22 14:40:00,45.07,45.07,45.01,45.02,227765.0,35.964,35.964,35.9161,35.9241,227765.0
2018-02-22 14:50:00,45.02,45.03,44.93,44.93,623200.0,35.9241,35.9321,35.8523,35.8523,623200.0
2018-02-22 15:00:00,44.94,44.97,44.9,44.91,383499.0,35.8603,35.8842,35.8283,35.8363,383499.0
2018-02-22 15:10:00,44.92,44.99,44.92,44.97,417659.0,35.8443,35.9002,35.8443,35.8842,417659.0
2018-02-22 15:20:00,44.97,45.01,44.94,44.95,276333.0,35.8842,35.9161,35.8603,35.8682,276333.0
2018-02-22 15:30:00,44.95,44.98,44.92,44.94,253887.0,35.8682,35.8922,35.8443,35.8603,253887.0
2018-02-22 15:40:00,44.95,44.99,44.85,44.86,284986.0,35.8682,35.9002,35.7884,35.7964,284986.0
2018-02-22 15:50:00,44.86,44.97,44.85,44.95,708617.0,35.7964,35.8842,35.7884,35.8682,708617.0
2018-02-23 09:30:00,45.16,45.19,45.1,45.13,259941.0,36.0358,36.0598,35.9879,36.0119,259941.0
2018-02-23 09:40:00,45.13,45.17,45.1,45.1,101976.0,36.0119,36.0438,35.9879,35.9879,101976.0
2018-02-23 09:50:00,45.09,45.16,45.08,45.15,92533.0,35.98,36.0358,35.972,36.0278,92533.0
2018-02-23 10:00:00,45.16,45.19,45.12,45.15,195150.0,36.0358,36.0598,36.0039,36.0278,195150.0
2018-02-23 10:10:00,45.15,45.17,45.09,45.11,149358.0,36.0278,36.0438,35.98,35.9959,149358.0
2018-02-23 10:20:00,45.11,45.13,45.09,45.11,156863.0,35.9959,36.0119,35.98,35.9959,156863.0
2018-02-23 10:30:00,45.11,45.17,45.1,45.16,164205.0,35.9959,36.0438,35.9879,36.0358,164205.0
2018-02-23 10:40:00,45.15,45.21,45.15,45.15,116833.0,36.0278,36.0757,36.0278,36.0278,116833.0
2018-02-23 10:50:00,45.15,45.18,45.14,45.17,68044.0,36.0278,36.0518,36.0199,36.0438,68044.0
2018-02-23 11:00:00,45.17,45.21,45.17,45.18,131596.0,36.0438,36.0757,36.0438,36.0518,131596.0
2018-02-23 11:10:00,45.18,45.2,45.14,45.16,138806.0,36.0518,36.0677,36.0199,36.0358,138806.0
2018-02-23 11:20:00,45.15,45.22,45.15,45.18,140336.0,36.0278,36.0837,36.0278,36.0518,140336.0
2018-02-23 11:30:00,45.19,45.24,45.17,45.24,132956.0,36.0598,36.0997,36.0438,36.0997,132956.0
2018-02-23 11:40:00,45.23,45.24,45.2,45.22,180551.0,36.0917,36.0997,36.0677,36.0837,180551.0
2018-02-23 11:50:00,45.22,45.29,45.21,45.28,96825.0,36.0837,36.1395,36.0757,36.1316,96825.0
2018-02-23 12:00:00,45.27,45.3,45.25,45.26,93309.0,36.1236,36.1475,36.1076,36.1156,93309.0
2018-02-23 12:10:00,45.26,45.28,45.25,45.27,94407.0,36.1156,36.1316,36.1076,36.1236,94407.0
2018-02-23 12:20:00,45.28,45.29,45.21,45.22,4200492.0,36.1316,36.1395,36.0757,36.0837,4200492.0
2018-02-23 12:30:00,45.22,45.24,45.21,45.23,67607.0,36.0837,36.0997,36.0757,36.0917,67607.0
2018-02-23 12:40:00,45.23,45.24,45.2,45.23,57837.0,36.0917,36.0997,36.0677,36.0917,57837.0
2018-02-23 12:50:00,45.24,45.26,45.23,45.25,40742.0,36.0997,36.1156,36.0917,36.1076,40742.0
2018-02-23 13:00:00,45.24,45.24,45.19,45.2,149746.0,36.0997,36.0997,36.0598,36.0677,149746.0
2018-02-23 13:10:00,45.19,45.22,45.19,45.21,50781.0,36.0598,36.0837,36.0598,36.0757,50781.0
2018-02-23 13:20:00,45.21,45.24,45.2,45.23,77438.0,36.0757,36.0997,36.0677,36.0917,77438.0
2018-02-23 13:30:00,45.23,45.26,45.22,45.25,116246.0,36.0917,36.1156,36.0837,36.1076,116246.0
2018-02-23 13:40:00,45.25,45.26,45.23,45.25,373538.0,36.1076,36.1156,36.0917,36.1076,373538.0
2018-02-23 13:50:00,45.25,45.26,45.23,45.26,86824.0,36.1076,36.1156,36.0917,36.1156,86824.0
2018-02-23 14:00:00,45.26,45.27,45.21,45.23,125224.0,36.1156,36.1236,36.0757,36.0917,125224.0
2018-02-23 14:10:00,45.23,45.26,45.22,45.23,106042.0,36.0917,36.1156,36.0837,36.0917,106042.0
2018-02-23 14:20:00,45.23,45.27,45.22,45.25,146979.0,36.0917,36.1236,36.0837,36.1076,146979.0
2018-02-23 14:30:00,45.26,45.29,45.24,45.26,185176.0,36.1156,36.1395,36.0997,36.1156,185176.0
2018-02-23 14:40:00,45.25,45.32,45.25,45.31,93506.0,36.1076,36.1635,36.1076,36.1555,93506.0
2018-02-23 14:50:00,45.31,45.33,45.3,45.32,105478.0,36.1555,36.1715,36.1475,36.1635,105478.0
2018-02-23 15:00:00,45.32,45.37,45.32,45.34,101583.0,36.1635,36.2034,36.1635,36.1794,101583.0
2018-02-23 15:10:00,45.34,45.35,45.33,45.35,103443.0,36.1794,36.1874,36.1715,36.1874,103443.0
2018-02-23 15:20:00,45.35,45.41,45.34,45.39,202882.0,36.1874,36.2353,36.1794,36.2193,202882.0
2018-02-23 15:30:00,45.39,45.42,45.37,45.4,275876.0,36.2193,36.2433,36.2034,36.2273,275876.0
2018-02-23 15:40:00,45.39,45.42,45.38,45.39,343341.0,36.2193,36.2433,36.2114,36.2193,343341.0
2018-02-23 15:50:00,45.39,45.41,45.37,45.39,345504.0,36.2193,36.2353,36.2034,36.2193,345504.0
2018-02-26 09:30:00,45.57,45.59,45.48,45.59,355654.0,36.363,36.3789,36.2912,36.3789,355654.0
2018-02-26 09:40:00,45.59,45.6,45.52,45.57,182844.0,36.3789,36.3869,36.3231,36.363,182844.0
2018-02-26 09:50:00,45.57,45.58,45.51,45.53,93014.0,36.363,36.371,36.3151,36.3311,93014.0
2018-02-26 10:00:00,45.52,45.54,45.48,45.5,317039.0,36.3231,36.339,36.2912,36.3071,317039.0
2018-02-26 10:10:00,45.5,45.5,45.43,45.47,248624.0,36.3071,36.3071,36.2513,36.2832,248624.0
2018-02-26 10:20:00,45.48,45.48,45.42,45.43,255177.0,36.2912,36.2912,36.2433,36.2513,255177.0
2018-02-26 10:30:00,45.43,45.45,45.38,45.43,112757.0,36.2513,36.2672,36.2114,36.2513,112757.0
2018-02-26 10:40:00,45.44,45.48,45.44,45.46,172857.0,36.2592,36.2912,36.2592,36.2752,172857.0
2018-02-26 10:50:00,45.46,45.47,45.41,45.46,72736.0,36.2752,36.2832,36.2353,36.2752,72736.0
2018-02-26 11:00:00,45.46,45.55,45.43,45.54,194226.0,36.2752,36.347,36.2513,36.339,194226.0
2018-02-26 11:10:00,45.55,45.56,45.51,45.55,191344.0,36.347,36.355,36.3151,36.347,191344.0
2018-02-26 11:20:00,45.55,45.61,45.55,45.61,131210.0,36.347,36.3949,36.347,36.3949,131210.0
2018-02-26 11:30:00,45.6,45.61,45.57,45.59,203134.0,36.3869,36.3949,36.363,36.3789,203134.0
2018-02-26 11:40:00,45.58,45.59,45.56,45.57,100310.0,36.371,36.3789,36.355,36.363,100310.0
2018-02-26 11:50:00,45.58,45.58,45.53,45.54,69262.0,36.371,36.371,36.3311,36.339,69262.0
2018-02-26 12:00:00,45.54,45.56,45.53,45.55,68970.0,36.339,36.355,36.3311,36.347,68970.0
2018-02-26 12:10:00,45.56,45.61,45.55,45.6,75309.0,36.355,36.3949,36.347,36.3869,75309.0
2018-02-26 12:20:00,45.61,45.62,45.58,45.61,87592.0,36.3949,36.4029,36.371,36.3949,87592.0
2018-02-26 12:30:00,45.61,45.63,45.58,45.6,58195.0,36.3949,36.4109,36.371,36.3869,58195.0
2018-02-26 12:40:00,45.6,45.64,45.58,45.64,63827.0,36.3869,36.4188,36.371,36.4188,63827.0
2018-02-26 12:50:00,45.64,45.68,45.63,45.66,86499.0,36.4188,36.4508,36.4109,36.4348,86499.0
2018-02-26 13:00:00,45.67,45.69,45.66,45.67,57623.0,36.4428,36.4587,36.4348,36.4428,57623.0
2018-02-26 13:10:00,45.68,45.68,45.64,45.65,107252.0,36.4508,36.4508,36.4188,36.4268,107252.0
2018-02-26 13:20:00,45.66,45.69,45.64,45.69,117825.0,36.4348,36.4587,36.4188,36.4587,117825.0
2018-02-26 13:30:00,45.69,45.7,45.64,45.67,123125.0,36.4587,36.4667,36.4188,36.4428,123125.0
2018-02-26 13:40:00,45.68,45.68,45.64,45.66,91405.0,36.4508,36.4508,36.4188,36.4348,91405.0
2018-02-26 13:50:00,45.66,45.7,45.64,45.7,68660.0,36.4348,36.4667,36.4188,36.4667,68660.0
2018-02-26 14:00:00,45.69,45.72,45.69,45.72,97951.0,36.4587,36.4827,36.4587,36.4827,97951.0
2018-02-26 14:10:00,45.71,45.73,45.64,45.72,117314.0,36.4747,36.4907,36.4188,36.4827,117314.0
2018-02-26 14:20:00,45.72,45.72,45.68,45.69,143862.0,36.4827,36.4827,36.4508,36.4587,143862.0
2018-02-26 14:30:00,45.69,45.71,45.67,45.69,95957.0,36.4587,36.4747,36.4428,36.4587,95957.0
2018-02-26 14:40:00,45.69,45.7,45.66,45.66,100540.0,36.4587,36.4667,36.4348,36.4348,100540.0
2018-02-26 14:50:00,45.67,45.7,45.65,45.68,177455.0,36.4428,36.4667,36.4268,36.4508,177455.0
2018-02-26 15:00:00,45.68,45.72,45.67,45.72,362068.0,36.4508,36.4827,36.4428,36.4827,362068.0
2018-02-26 15:10:00,45.72,45.73,45.69,45.72,120681.0,36.4827,36.4907,36.4587,36.4827,120681.0
2018-02-26 15:20:00,45.71,45.77,45.71,45.76,472220.0,36.4747,36.5226,36.4747,36.5146,472220.0
2018-02-26 15:30:00,45.77,45.77,45.74,45.77,184929.0,36.5226,36.5226,36.4986,36.5226,184929.0
2018-02-26 15:40:00,45.77,45.77,45.71,45.72,206341.0,36.5226,36.5226,36.4747,36.4827,206341.0
2018-02-26 15:50:00,45.72,45.77,45.7,45.76,210533.0,36.4827,36.5226,36.4667,36.5146,210533.0
2018-02-27 09:30:00,45.51,45.53,45.44,45.53,323437.0,36.3151,36.3311,36.2592,36.3311,323437.0
2018-02-27 09:40:00,45.52,45.52,45.47,45.48,154800.0,36.3231,36.3231,36.2832,36.2912,154800.0
2018-02-27 09:50:00,45.48,45.49,45.41,45.42,85439.0,36.2912,36.2991,36.2353,36.2433,85439.0
2018-02-27 10:00:00,45.41,45.47,45.38,45.47,344449.0,36.2353,36.2832,36.2114,36.2832,344449.0
2018-02-27 10:10:00,45.47,45.52,45.46,45.48,113868.0,36.2832,36.3231,36.2752,36.2912,113868.0
2018-02-27 10:20:00,45.49,45.53,45.48,45.51,82001.0,36.2991,36.3311,36.2912,36.3151,82001.0
2018-02-27 10:30:00,45.51,45.51,45.39,45.4,94765.0,36.3151,36.3151,36.2193,36.2273,94765.0
2018-02-27 10:40:00,45.41,45.42,45.27,45.27,164451.0,36.2353,36.2433,36.1236,36.1236,164451.0
2018-02-27 10:50:00,45.27,45.29,45.18,45.27,194498.0,36.1236,36.1395,36.0518,36.1236,194498.0
2018-02-27 11:00:00,45.26,45.31,45.23,45.31,123225.0,36.1156,36.1555,36.0917,36.1555,123225.0
2018-02-27 11:10:00,45.32,45.34,45.28,45.29,694177.0,36.1635,36.1794,36.1316,36.1395,694177.0
2018-02-27 11:20:00,45.28,45.29,45.22,45.26,92939.0,36.1316,36.1395,36.0837,36.1156,92939.0
2018-02-27 11:30:00,45.26,45.31,45.22,45.22,136428.0,36.1156,36.1555,36.0837,36.0837,136428.0
2018-02-27 11:40:00,45.23,45.26,45.19,45.26,130595.0,36.0917,36.1156,36.0598,36.1156,130595.0
2018-02-27 11:50:00,45.26,45.27,45.16,45.18,134498.0,36.1156,36.1236,36.0358,36.0518,134498.0
2018-02-27 12:00:00,45.19,45.22,45.16,45.21,108886.0,36.0598,36.0837,36.0358,36.0757,108886.0
2018-02-27 12:10:00,45.2,45.21,45.13,45.15,132711.0,36.0677,36.0757,36.0119,36.0278,132711.0
2018-02-27 12:20:00,45.15,45.2,45.11,45.19,258488.0,36.0278,36.0677,35.9959,36.0598,258488.0
2018-02-27 12:30:00,45.19,45.24,45.18,45.23,234684.0,36.0598,36.0997,36.0518,36.0917,234684.0
2018-02-27 12:40:00,45.23,45.27,45.22,45.27,98082.0,36.0917,36.1236,36.0837,36.1236,98082.0
2018-02-27 12:50:00,45.27,45.34,45.26,45.33,114695.0,36.1236,36.1794,36.1156,36.1715,114695.0
2018-02-27 13:00:00,45.33,45.35,45.3,45.34,349984.0,36.1715,36.1874,36.1475,36.1794,349984.0
2018-02-27 13:10:00,45.33,45.35,45.29,45.32,127073.0,36.1715,36.1874,36.1395,36.1635,127073.0
2018-02-27 13:20:00,45.32,45.35,45.31,45.33,112561.0,36.1635,36.1874,36.1555,36.1715,112561.0
2018-02-27 13:30:00,45.32,45.33,45.27,45.28,127429.0,36.1635,36.1715,36.1236,36.1316,127429.0
2018-02-27 13:40:00,45.27,45.32,45.25,45.26,202151.0,36.1236,36.1635,36.1076,36.1156,202151.0
2018-02-27 13:50:00,45.25,45.27,45.21,45.23,116586.0,36.1076,36.1236,36.0757,36.0917,116586.0
2018-02-27 14:00:00,45.26,45.26,45.16,45.22,135187.0,36.1156,36.1156,36.0358,36.0837,135187.0
2018-02-27 14:10:00,45.22,45.24,45.17,45.19,143298.0,36.0837,36.0997,36.0438,36.0598,143298.0
2018-02-27 14:20:00,45.2,45.22,45.15,45.22,194119.0,36.0677,36.0837,36.0278,36.0837,194119.0
2018-02-27 14:30:00,45.21,45.26,45.19,45.23,110921.0,36.0757,36.1156,36.0598,36.0917,110921.0
2018-02-27 14:40:00,45.23,45.23,45.13,45.15,114416.0,36.0917,36.0917,36.0119,36.0278,114416.0
2018-02-27 14:50:00,45.15,45.22,45.15,45.19,140630.0,36.0278,36.0837,36.0278,36.0598,140630.0
2018-02-27 15:00:00,45.18,45.21,45.13,45.14,185595.0,36.0518,36.0757,36.0119,36.0199,185595.0
2018-02-27 15:10:00,45.14,45.16,45.12,45.12,146251.0,36.0199,36.0358,36.0039,36.0039,146251.0
2018-02-27 15:20:00,45.12,45.15,45.07,45.12,163647.0,36.0039,36.0278,35.964,36.0039,163647.0
2018-02-27 15:30:00,45.12,45.16,45.08,45.13,156613.0,36.0039,36.0358,35.972,36.0119,156613.0
2018-02-27 15:40:00,45.13,45.17,45.09,45.16,763737.0,36.0119,36.0438,35.98,36.0358,763737.0
2018-02-27 15:50:00,45.16,45.16,45.05,45.05,504030.0,36.0358,36.0358,35.948,35.948,504030.0
2018-02-28 09:30:00,45.15,45.17,45.06,45.09,521344.0,36.0278,36.0438,35.956,35.98,521344.0
2018-02-28 09:40:00,45.09,45.1,45.06,45.08,134331.0,35.98,35.9879,35.956,35.972,134331.0
2018-02-28 09:50:00,45.08,45.12,45.07,45.11,104280.0,35.972,36.0039,35.964,35.9959,104280.0
2018-02-28 10:00:00,45.11,45.12,45.06,45.06,83067.0,35.9959,36.0039,35.956,35.956,83067.0
2018-02-28 10:10:00,45.06,45.1,45.04,45.09,85669.0,35.956,35.9879,35.9401,35.98,85669.0
2018-02-28 10:20:00,45.08,45.12,45.07,45.11,175219.0,35.972,36.0039,35.964,35.9959,175219.0
2018-02-28 10:30:00,45.1,45.11,45.05,45.08,131828.0,35.9879,35.9959,35.948,35.972,131828.0
2018-02-28 10:40:00,45.07,45.09,45.0,45.04,104259.0,35.964,35.98,35.9081,35.9401,104259.0
2018-02-28 10:50:00,45.03,45.05,44.93,44.97,213167.0,35.9321,35.948,35.8523,35.8842,213167.0
2018-02-28 11:00:00,44.96,44.96,44.89,44.89,177453.0,35.8762,35.8762,35.8204,35.8204,177453.0
2018-02-28 11:10:00,44.88,44.91,44.85,44.89,263834.0,35.8124,35.8363,35.7884,35.8204,263834.0
2018-02-28 11:20:00,44.89,44.94,44.87,44.9,218180.0,35.8204,35.8603,35.8044,35.8283,218180.0
2018-02-28 11:30:00,44.91,44.93,44.86,44.89,237251.0,35.8363,35.8523,35.7964,35.8204,237251.0
2018-02-28 11:40:00,44.88,44.92,44.84,44.86,129347.0,35.8124,35.8443,35.7805,35.7964,129347.0
2018-02-28 11:50:00,44.87,44.92,44.83,44.91,132667.0,35.8044,35.8443,35.7725,35.8363,132667.0
2018-02-28 12:00:00,44.91,44.95,44.9,44.94,100145.0,35.8363,35.8682,35.8283,35.8603,100145.0
2018-02-28 12:10:00,44.95,44.96,44.89,44.9,136741.0,35.8682,35.8762,35.8204,35.8283,136741.0
2018-02-28 12:20:00,44.9,44.92,44.87,44.88,102109.0,35.8283,35.8443,35.8044,35.8124,102109.0
2018-02-28 12:30:00,44.87,44.93,44.85,44.93,72869.0,35.8044,35.8523,35.7884,35.8523,72869.0
2018-02-28 12:40:00,44.92,44.98,44.9,44.97,97230.0,35.8443,35.8922,35.8283,35.8842,97230.0
2018-02-28 12:50:00,44.97,44.98,44.93,44.95,84414.0,35.8842,35.8922,35.8523,35.8682,84414.0
2018-02-28 13:00:00,44.94,44.95,44.9,44.92,72985.0,35.8603,35.8682,35.8283,35.8443,72985.0
2018-02-28 13:10:00,44.92,44.94,44.89,44.92,451478.0,35.8443,35.8603,35.8204,35.8443,451478.0
2018-02-28 13:20:00,44.92,44.96,44.9,44.94,72111.0,35.8443,35.8762,35.8283,35.8603,72111.0
2018-02-28 13:30:00,44.94,44.96,44.91,44.94,191834.0,35.8603,35.8762,35.8363,35.8603,191834.0
2018-02-28 13:40:00,44.95,44.96,44.9,44.91,134710.0,35.8682,35.8762,35.8283,35.8363,134710.0
2018-02-28 13:50:00,44.9,44.98,44.89,44.97,93350.0,35.8283,35.8922,35.8204,35.8842,93350.0
2018-02-28 14:00:00,44.97,45.0,44.97,44.99,158535.0,35.8842,35.9081,35.8842,35.9002,158535.0
2018-02-28 14:10:00,44.98,45.0,44.96,44.98,253585.0,35.8922,35.9081,35.8762,35.8922,253585.0
2018-02-28 14:20:00,44.98,44.99,44.93,44.93,80350.0,35.8922,35.9002,35.8523,35.8523,80350.0
2018-02-28 14:30:00,44.94,44.94,44.87,44.87,173375.0,35.8603,35.8603,35.8044,35.8044,173375.0
2018-02-28 14:40:00,44.88,44.89,44.84,44.85,139537.0,35.8124,35.8204,35.7805,35.7884,139537.0
2018-02-28 14:50:00,44.86,44.86,44.78,44.79,307379.0,35.7964,35.7964,35.7326,35.7406,307379.0
2018-02-28 15:00:00,44.8,44.82,44.75,44.81,221563.0,35.7485,35.7645,35.7087,35.7565,221563.0
2018-02-28 15:10:00,44.81,44.82,44.73,44.74,210658.0,35.7565,35.7645,35.6927,35.7007,210658.0
2018-02-28 15:20:00,44.73,44.75,44.69,44.72,160721.0,35.6927,35.7087,35.6608,35.6847,160721.0
2018-02-28 15:30:00,44.72,44.77,44.69,44.77,230650.0,35.6847,35.7246,35.6608,35.7246,230650.0
2018-02-28 15:40:00,44.76,44.77,44.65,44.65,633359.0,35.7166,35.7246,35.6289,35.6289,633359.0
2018-02-28 15:50:00,44.65,44.65,44.58,44.59,521499.0,35.6289,35.6289,35.573,35.581,521499.0
2018-03-01 09:30:00,44.35,44.38,44.23,44.25,236877.0,35.3895,35.4134,35.2937,35.3097,236877.0
2018-03-01 09:40:00,44.24,44.24,44.14,44.18,159208.0,35.3017,35.3017,35.2219,35.2538,159208.0
2018-03-01 09:50:00,44.18,44.2,44.1,44.13,215243.0,35.2538,35.2698,35.19,35.2139,215243.0
2018-03-01 10:00:00,44.14,44.26,44.08,44.23,396860.0,35.2219,35.3177,35.174,35.2937,396860.0
2018-03-01 10:10:00,44.23,44.32,44.17,44.29,207741.0,35.2937,35.3655,35.2458,35.3416,207741.0
2018-03-01 10:20:00,44.29,44.35,44.22,44.34,232936.0,35.3416,35.3895,35.2857,35.3815,232936.0
2018-03-01 10:30:00,44.34,44.5,44.34,44.47,248123.0,35.3815,35.5092,35.3815,35.4852,248123.0
2018-03-01 10:40:00,44.47,44.5,44.36,44.37,215078.0,35.4852,35.5092,35.3974,35.4054,215078.0
2018-03-01 10:50:00,44.37,44.38,44.23,44.26,177625.0,35.4054,35.4134,35.2937,35.3177,177625.0
2018-03-01 11:00:00,44.26,44.3,44.22,44.27,195309.0,35.3177,35.3496,35.2857,35.3256,195309.0
2018-03-01 11:10:00,44.27,44.27,44.19,44.26,129842.0,35.3256,35.3256,35.2618,35.3177,129842.0
2018-03-01 11:20:00,44.26,44.31,44.18,44.2,134220.0,35.3177,35.3576,35.2538,35.2698,134220.0
2018-03-01 11:30:00,44.21,44.32,44.2,44.3,403680.0,35.2778,35.3655,35.2698,35.3496,403680.0
2018-03-01 11:40:00,44.3,44.4,44.29,44.34,215449.0,35.3496,35.4294,35.3416,35.3815,215449.0
2018-03-01 11:50:00,44.35,44.43,44.33,44.37,208561.0,35.3895,35.4533,35.3735,35.4054,208561.0
2018-03-01 12:00:00,44.37,44.37,44.26,44.3,261787.0,35.4054,35.4054,35.3177,35.3496,261787.0
2018-03-01 12:10:00,44.3,44.32,44.21,44.22,102997.0,35.3496,35.3655,35.2778,35.2857,102997.0
2018-03-01 12:20:00,44.2,44.23,44.17,44.21,115978.0,35.2698,35.2937,35.2458,35.2778,115978.0
2018-03-01 12:30:00,44.2,44.2,44.11,44.17,187826.0,35.2698,35.2698,35.198,35.2458,187826.0
2018-03-01 12:40:00,44.18,44.24,44.14,44.23,168976.0,35.2538,35.3017,35.2219,35.2937,168976.0
2018-03-01 12:50:00,44.23,44.24,44.13,44.15,280974.0,35.2937,35.3017,35.2139,35.2299,280974.0
2018-03-01 13:00:00,44.13,44.13,43.97,43.99,320560.0,35.2139,35.2139,35.0862,35.1022,320560.0
2018-03-01 13:10:00,43.99,44.04,43.96,44.02,330935.0,35.1022,35.1421,35.0783,35.1261,330935.0
2018-03-01 13:20:00,44.02,44.09,43.98,44.03,278143.0,35.1261,35.182,35.0942,35.1341,278143.0
2018-03-01 13:30:00,44.03,44.07,43.98,44.0,1065421.0,35.1341,35.166,35.0942,35.1102,1065421.0
2018-03-01 13:40:00,44.0,44.01,43.86,43.89,236888.0,35.1102,35.1182,34.9985,35.0224,236888.0
2018-03-01 13:50:00,43.9,43.92,43.81,43.84,227862.0,35.0304,35.0463,34.9586,34.9825,227862.0
2018-03-01 14:00:00,43.82,43.87,43.74,43.81,539643.0,34.9666,35.0064,34.9027,34.9586,539643.0
2018-03-01 14:10:00,43.81,43.84,43.7,43.84,368953.0,34.9586,34.9825,34.8708,34.9825,368953.0
2018-03-01 14:20:00,43.83,43.9,43.79,43.9,319358.0,34.9745,35.0304,34.9426,35.0304,319358.0
2018-03-01 14:30:00,43.91,43.94,43.81,43.84,1395718.0,35.0384,35.0623,34.9586,34.9825,1395718.0
2018-03-01 14:40:00,43.85,43.94,43.83,43.89,1589851.0,34.9905,35.0623,34.9745,35.0224,1589851.0
2018-03-01 14:50:00,43.89,43.96,43.84,43.93,350083.0,35.0224,35.0783,34.9825,35.0543,350083.0
2018-03-01 15:00:00,43.93,44.0,43.87,43.97,363387.0,35.0543,35.1102,35.0064,35.0862,363387.0
2018-03-01 15:10:00,43.97,44.1,43.94,44.09,412892.0,35.0862,35.19,35.0623,35.182,412892.0
2018-03-01 15:20:00,44.09,44.11,44.0,44.04,347991.0,35.182,35.198,35.1102,35.1421,347991.0
2018-03-01 15:30:00,44.04,44.09,43.91,43.92,575433.0,35.1421,35.182,35.0384,35.0463,575433.0
2018-03-01 15:40:00,43.91,44.02,43.89,43.99,404068.0,35.0384,35.1261,35.0224,35.1022,404068.0
2018-03-01 15:50:00,43.98,44.06,43.97,43.99,1026419.0,35.0942,35.1581,35.0862,35.1022,1026419.0
2018-03-02 09:30:00,43.78,43.83,43.68,43.7,525023.0,34.9346,34.9745,34.8548,34.8708,525023.0
2018-03-02 09:40:00,43.68,43.73,43.63,43.7,354822.0,34.8548,34.8947,34.8149,34.8708,354822.0
2018-03-02 09:50:00,43.7,43.76,43.68,43.75,309895.0,34.8708,34.9187,34.8548,34.9107,309895.0
2018-03-02 10:00:00,43.75,43.84,43.7,43.79,848431.0,34.9107,34.9825,34.8708,34.9426,848431.0
2018-03-02 10:10:00,43.79,43.81,43.72,43.72,393446.0,34.9426,34.9586,34.8868,34.8868,393446.0
2018-03-02 10:20:00,43.73,43.76,43.68,43.71,324933.0,34.8947,34.9187,34.8548,34.8788,324933.0
2018-03-02 10:30:00,43.7,43.82,43.68,43.8,206277.0,34.8708,34.9666,34.8548,34.9506,206277.0
2018-03-02 10:40:00,43.8,43.86,43.75,43.78,1996989.0,34.9506,34.9985,34.9107,34.9346,1996989.0
2018-03-02 10:50:00,43.78,43.79,43.7,43.71,238757.0,34.9346,34.9426,34.8708,34.8788,238757.0
2018-03-02 11:00:00,43.72,43.74,43.66,43.67,130770.0,34.8868,34.9027,34.8389,34.8469,130770.0
2018-03-02 11:10:00,43.67,43.7,43.61,43.61,226465.0,34.8469,34.8708,34.799,34.799,226465.0
2018-03-02 11:20:00,43.61,43.77,43.6,43.75,282979.0,34.799,34.9267,34.791,34.9107,282979.0
2018-03-02 11:30:00,43.75,43.8,43.72,43.77,200519.0,34.9107,34.9506,34.8868,34.9267,200519.0
2018-03-02 11:40:00,43.77,43.89,43.76,43.88,301484.0,34.9267,35.0224,34.9187,35.0144,301484.0
2018-03-02 11:50:00,43.89,43.93,43.85,43.92,197488.0,35.0224,35.0543,34.9905,35.0463,197488.0
2018-03-02 12:00:00,43.92,43.95,43.88,43.92,147966.0,35.0463,35.0703,35.0144,35.0463,147966.0
2018-03-02 12:10:00,43.92,43.93,43.86,43.87,114077.0,35.0463,35.0543,34.9985,35.0064,114077.0
2018-03-02 12:20:00,43.88,43.96,43.87,43.94,147286.0,35.0144,35.0783,35.0064,35.0623,147286.0
2018-03-02 12:30:00,43.95,43.97,43.89,43.91,160149.0,35.0703,35.0862,35.0224,35.0384,160149.0
2018-03-02 12:40:00,43.91,44.01,43.89,43.99,204477.0,35.0384,35.1182,35.0224,35.1022,204477.0
2018-03-02 12:50:00,43.99,44.05,43.99,44.02,153900.0,35.1022,35.1501,35.1022,35.1261,153900.0
2018-03-02 13:00:00,44.02,44.03,43.96,43.97,145716.0,35.1261,35.1341,35.0783,35.0862,145716.0
2018-03-02 13:10:00,43.96,43.97,43.89,43.91,206199.0,35.0783,35.0862,35.0224,35.0384,206199.0
2018-03-02 13:20:00,43.92,43.94,43.88,43.88,134598.0,35.0463,35.0623,35.0144,35.0144,134598.0
2018-03-02 13:30:00,43.88,43.9,43.81,43.84,141332.0,35.0144,35.0304,34.9586,34.9825,141332.0
2018-03-02 13:40:00,43.84,43.93,43.83,43.93,144193.0,34.9825,35.0543,34.9745,35.0543,144193.0
2018-03-02 13:50:00,43.93,43.94,43.86,43.88,129349.0,35.0543,35.0623,34.9985,35.0144,129349.0
2018-03-02 14:00:00,43.88,43.97,43.88,43.95,150616.0,35.0144,35.0862,35.0144,35.0703,150616.0
2018-03-02 14:10:00,43.96,44.0,43.95,43.97,120934.0,35.0783,35.1102,35.0703,35.0862,120934.0
2018-03-02 14:20:00,43.96,43.97,43.92,43.95,266371.0,35.0783,35.0862,35.0463,35.0703,266371.0
2018-03-02 14:30:00,43.94,43.99,43.9,43.99,234649.0,35.0623,35.1022,35.0304,35.1022,234649.0
2018-03-02 14:40:00,43.99,44.02,43.96,44.02,267246.0,35.1022,35.1261,35.0783,35.1261,267246.0
2018-03-02 14:50:00,44.02,44.03,43.96,43.96,156542.0,35.1261,35.1341,35.0783,35.0783,156542.0
2018-03-02 15:00:00,43.96,43.97,43.87,43.94,250564.0,35.0783,35.0862,35.0064,35.0623,250564.0
2018-03-02 15:10:00,43.94,43.96,43.88,43.94,164340.0,35.0623,35.0783,35.0144,35.0623,164340.0
2018-03-02 15:20:00,43.95,44.0,43.93,43.98,258835.0,35.0703,35.1102,35.0543,35.0942,258835.0
2018-03-02 15:30:00,43.98,44.08,43.97,44.08,276847.0,35.0942,35.174,35.0862,35.174,276847.0
2018-03-02 15:40:00,44.08,44.1,44.03,44.07,326327.0,35.174,35.19,35.1341,35.166,326327.0
2018-03-02 15:50:00,44.07,44.15,44.06,44.13,627722.0,35.166,35.2299,35.1581,35.2139,627722.0
2018-03-05 09:30:00,43.81,43.86,43.77,43.86,350469.0,34.9586,34.9985,34.9267,34.9985,350469.0
2018-03-05 09:40:00,43.86,43.89,43.82,43.83,127349.0,34.9985,35.0224,34.9666,34.9745,127349.0
2018-03-05 09:50:00,43.84,43.89,43.81,43.86,217301.0,34.9825,35.0224,34.9586,34.9985,217301.0
2018-03-05 10:00:00,43.87,43.91,43.84,43.84,241111.0,35.0064,35.0384,34.9825,34.9825,241111.0
2018-03-05 10:10:00,43.83,43.86,43.79,43.82,278940.0,34.9745,34.9985,34.9426,34.9666,278940.0
2018-03-05 10:20:00,43.81,43.9,43.8,43.9,261667.0,34.9586,35.0304,34.9506,35.0304,261667.0
2018-03-05 10:30:00,43.9,43.96,43.86,43.94,214097.0,35.0304,35.0783,34.9985,35.0623,214097.0
2018-03-05 10:40:00,43.95,44.01,43.94,43.97,172897.0,35.0703,35.1182,35.0623,35.0862,172897.0
2018-03-05 10:50:00,43.98,44.07,43.98,44.06,154363.0,35.0942,35.166,35.0942,35.1581,154363.0
2018-03-05 11:00:00,44.06,44.13,44.04,44.12,217418.0,35.1581,35.2139,35.1421,35.2059,217418.0
2018-03-05 11:10:00,44.12,44.17,44.1,44.16,253264.0,35.2059,35.2458,35.19,35.2379,253264.0
2018-03-05 11:20:00,44.17,44.26,44.16,44.24,217490.0,35.2458,35.3177,35.2379,35.3017,217490.0
2018-03-05 11:30:00,44.23,44.24,44.17,44.23,423518.0,35.2937,35.3017,35.2458,35.2937,423518.0
2018-03-05 11:40:00,44.23,44.3,44.23,44.27,183039.0,35.2937,35.3496,35.2937,35.3256,183039.0
2018-03-05 11:50:00,44.26,44.29,44.24,44.27,101549.0,35.3177,35.3416,35.3017,35.3256,101549.0
2018-03-05 12:00:00,44.26,44.3,44.24,44.25,95996.0,35.3177,35.3496,35.3017,35.3097,95996.0
2018-03-05 12:10:00,44.26,44.28,44.22,44.22,128940.0,35.3177,35.3336,35.2857,35.2857,128940.0
2018-03-05 12:20:00,44.22,44.24,44.19,44.22,85846.0,35.2857,35.3017,35.2618,35.2857,85846.0
2018-03-05 12:30:00,44.22,44.23,44.18,44.23,164750.0,35.2857,35.2937,35.2538,35.2937,164750.0
2018-03-05 12:40:00,44.22,44.26,44.21,44.25,256390.0,35.2857,35.3177,35.2778,35.3097,256390.0
2018-03-05 12:50:00,44.25,44.31,44.24,44.31,123816.0,35.3097,35.3576,35.3017,35.3576,123816.0
2018-03-05 13:00:00,44.31,44.33,44.29,44.3,216983.0,35.3576,35.3735,35.3416,35.3496,216983.0
2018-03-05 13:10:00,44.3,44.32,44.26,44.27,170609.0,35.3496,35.3655,35.3177,35.3256,170609.0
2018-03-05 13:20:00,44.28,44.32,44.26,44.26,182660.0,35.3336,35.3655,35.3177,35.3177,182660.0
2018-03-05 13:30:00,44.26,44.28,44.23,44.26,102146.0,35.3177,35.3336,35.2937,35.3177,102146.0
2018-03-05 13:40:00,44.26,44.29,44.23,44.25,81704.0,35.3177,35.3416,35.2937,35.3097,81704.0
2018-03-05 13:50:00,44.25,44.27,44.23,44.27,44021.0,35.3097,35.3256,35.2937,35.3256,44021.0
2018-03-05 14:00:00,44.27,44.29,44.24,44.27,170771.0,35.3256,35.3416,35.3017,35.3256,170771.0
2018-03-05 14:10:00,44.27,44.28,44.19,44.19,147533.0,35.3256,35.3336,35.2618,35.2618,147533.0
2018-03-05 14:20:00,44.19,44.27,44.18,44.25,245192.0,35.2618,35.3256,35.2538,35.3097,245192.0
2018-03-05 14:30:00,44.26,44.3,44.23,44.29,142006.0,35.3177,35.3496,35.2937,35.3416,142006.0
2018-03-05 14:40:00,44.28,44.31,44.27,44.3,140840.0,35.3336,35.3576,35.3256,35.3496,140840.0
2018-03-05 14:50:00,44.31,44.34,44.28,44.33,139763.0,35.3576,35.3815,35.3336,35.3735,139763.0
2018-03-05 15:00:00,44.32,44.36,44.3,44.31,175135.0,35.3655,35.3974,35.3496,35.3576,175135.0
2018-03-05 15:10:00,44.31,44.33,44.3,44.33,92987.0,35.3576,35.3735,35.3496,35.3735,92987.0
2018-03-05 15:20:00,44.33,44.34,44.29,44.29,133640.0,35.3735,35.3815,35.3416,35.3416,133640.0
2018-03-05 15:30:00,44.3,44.34,44.28,44.34,142099.0,35.3496,35.3815,35.3336,35.3815,142099.0
2018-03-05 15:40:00,44.33,44.37,44.32,44.32,172471.0,35.3735,35.4054,35.3655,35.3655,172471.0
2018-03-05 15:50:00,44.32,44.35,44.28,44.33,553170.0,35.3655,35.3895,35.3336,35.3735,553170.0
2018-03-06 09:30:00,44.76,44.78,44.67,44.69,310907.0,35.7166,35.7326,35.6448,35.6608,310907.0
2018-03-06 09:40:00,44.68,44.71,44.63,44.68,174547.0,35.6528,35.6767,35.6129,35.6528,174547.0
2018-03-06 09:50:00,44.68,44.74,44.67,44.71,93767.0,35.6528,35.7007,35.6448,35.6767,93767.0
2018-03-06 10:00:00,44.71,44.73,44.64,44.65,203815.0,35.6767,35.6927,35.6209,35.6289,203815.0
2018-03-06 10:10:00,44.65,44.76,44.62,44.75,179609.0,35.6289,35.7166,35.6049,35.7087,179609.0
2018-03-06 10:20:00,44.75,44.8,44.72,44.78,256217.0,35.7087,35.7485,35.6847,35.7326,256217.0
2018-03-06 10:30:00,44.78,44.8,44.75,44.79,146541.0,35.7326,35.7485,35.7087,35.7406,146541.0
2018-03-06 10:40:00,44.78,44.78,44.71,44.72,146816.0,35.7326,35.7326,35.6767,35.6847,146816.0
2018-03-06 10:50:00,44.72,44.74,44.62,44.65,154247.0,35.6847,35.7007,35.6049,35.6289,154247.0
2018-03-06 11:00:00,44.65,44.71,44.63,44.71,240833.0,35.6289,35.6767,35.6129,35.6767,240833.0
2018-03-06 11:10:00,44.7,44.76,44.66,44.74,251601.0,35.6688,35.7166,35.6368,35.7007,251601.0
2018-03-06 11:20:00,44.74,44.74,44.59,44.61,191680.0,35.7007,35.7007,35.581,35.5969,191680.0
2018-03-06 11:30:00,44.62,44.62,44.58,44.59,159862.0,35.6049,35.6049,35.573,35.581,159862.0
2018-03-06 11:40:00,44.59,44.68,44.56,44.68,388043.0,35.581,35.6528,35.557,35.6528,388043.0
2018-03-06 11:50:00,44.67,44.7,44.65,44.7,151339.0,35.6448,35.6688,35.6289,35.6688,151339.0
2018-03-06 12:00:00,44.7,44.7,44.64,44.65,108222.0,35.6688,35.6688,35.6209,35.6289,108222.0
2018-03-06 12:10:00,44.66,44.67,44.62,44.65,105836.0,35.6368,35.6448,35.6049,35.6289,105836.0
2018-03-06 12:20:00,44.65,44.66,44.59,44.6,65566.0,35.6289,35.6368,35.581,35.589,65566.0
2018-03-06 12:30:00,44.59,44.64,44.59,44.62,120147.0,35.581,35.6209,35.581,35.6049,120147.0
2018-03-06 12:40:00,44.62,44.67,44.61,44.67,129606.0,35.6049,35.6448,35.5969,35.6448,129606.0
2018-03-06 12:50:00,44.66,44.73,44.66,44.73,198641.0,35.6368,35.6927,35.6368,35.6927,198641.0
2018-03-06 13:00:00,44.73,44.79,44.73,44.77,171482.0,35.6927,35.7406,35.6927,35.7246,171482.0
2018-03-06 13:10:00,44.77,44.8,44.76,44.77,90829.0,35.7246,35.7485,35.7166,35.7246,90829.0
2018-03-06 13:20:00,44.77,44.79,44.75,44.77,125474.0,35.7246,35.7406,35.7087,35.7246,125474.0
2018-03-06 13:30:00,44.77,44.79,44.73,44.74,134336.0,35.7246,35.7406,35.6927,35.7007,134336.0
2018-03-06 13:40:00,44.74,44.77,44.69,44.7,103423.0,35.7007,35.7246,35.6608,35.6688,103423.0
2018-03-06 13:50:00,44.7,44.72,44.67,44.7,67953.0,35.6688,35.6847,35.6448,35.6688,67953.0
2018-03-06 14:00:00,44.7,44.72,44.67,44.72,220828.0,35.6688,35.6847,35.6448,35.6847,220828.0
2018-03-06 14:10:00,44.72,44.73,44.68,44.7,109041.0,35.6847,35.6927,35.6528,35.6688,109041.0
2018-03-06 14:20:00,44.69,44.71,44.67,44.69,168276.0,35.6608,35.6767,35.6448,35.6608,168276.0
2018-03-06 14:30:00,44.69,44.75,44.68,44.75,144758.0,35.6608,35.7087,35.6528,35.7087,144758.0
2018-03-06 14:40:00,44.75,44.76,44.73,44.76,240629.0,35.7087,35.7166,35.6927,35.7166,240629.0
2018-03-06 14:50:00,44.76,44.76,44.71,44.72,192147.0,35.7166,35.7166,35.6767,35.6847,192147.0
2018-03-06 15:00:00,44.71,44.73,44.67,44.72,234785.0,35.6767,35.6927,35.6448,35.6847,234785.0
2018-03-06 15:10:00,44.72,44.72,44.65,44.68,157525.0,35.6847,35.6847,35.6289,35.6528,157525.0
2018-03-06 15:20:00,44.68,44.72,44.66,44.72,240238.0,35.6528,35.6847,35.6368,35.6847,240238.0
2018-03-06 15:30:00,44.72,44.74,44.71,44.71,295497.0,35.6847,35.7007,35.6767,35.6767,295497.0
2018-03-06 15:40:00,44.71,44.73,44.69,44.71,342733.0,35.6767,35.6927,35.6608,35.6767,342733.0
2018-03-06 15:50:00,44.7,44.73,44.67,44.7,447003.0,35.6688,35.6927,35.6448,35.6688,447003.0
2018-03-07 09:30:00,44.43,44.57,44.43,44.57,465325.0,35.4533,35.565,35.4533,35.565,465325.0
2018-03-07 09:40:00,44.57,44.6,44.48,44.48,295484.0,35.565,35.589,35.4932,35.4932,295484.0
2018-03-07 09:50:00,44.48,44.51,44.46,44.46,351669.0,35.4932,35.5171,35.4772,35.4772,351669.0
2018-03-07 10:00:00,44.46,44.52,44.45,44.48,360254.0,35.4772,35.5251,35.4693,35.4932,360254.0
2018-03-07 10:10:00,44.48,44.52,44.45,44.48,255415.0,35.4932,35.5251,35.4693,35.4932,255415.0
2018-03-07 10:20:00,44.48,44.53,44.47,44.5,181422.0,35.4932,35.5331,35.4852,35.5092,181422.0
2018-03-07 10:30:00,44.5,44.59,44.48,44.58,162968.0,35.5092,35.581,35.4932,35.573,162968.0
2018-03-07 10:40:00,44.58,44.61,44.57,44.6,322737.0,35.573,35.5969,35.565,35.589,322737.0
2018-03-07 10:50:00,44.61,44.64,44.59,44.61,1341477.0,35.5969,35.6209,35.581,35.5969,1341477.0
2018-03-07 11:00:00,44.62,44.64,44.55,44.57,117351.0,35.6049,35.6209,35.5491,35.565,117351.0
2018-03-07 11:10:00,44.57,44.57,44.48,44.49,126709.0,35.565,35.565,35.4932,35.5012,126709.0
2018-03-07 11:20:00,44.48,44.51,44.46,44.51,151150.0,35.4932,35.5171,35.4772,35.5171,151150.0
2018-03-07 11:30:00,44.51,44.55,44.49,44.54,170141.0,35.5171,35.5491,35.5012,35.5411,170141.0
2018-03-07 11:40:00,44.54,44.55,44.48,44.48,57787.0,35.5411,35.5491,35.4932,35.4932,57787.0
2018-03-07 11:50:00,44.48,44.49,44.4,44.4,71521.0,35.4932,35.5012,35.4294,35.4294,71521.0
2018-03-07 12:00:00,44.41,44.43,44.36,44.37,112741.0,35.4373,35.4533,35.3974,35.4054,112741.0
2018-03-07 12:10:00,44.37,44.37,44.31,44.36,81979.0,35.4054,35.4054,35.3576,35.3974,81979.0
2018-03-07 12:20:00,44.36,44.37,44.32,44.37,697731.0,35.3974,35.4054,35.3655,35.4054,697731.0
2018-03-07 12:30:00,44.38,44.4,44.36,44.38,120516.0,35.4134,35.4294,35.3974,35.4134,120516.0
2018-03-07 12:40:00,44.37,44.44,44.35,44.41,179636.0,35.4054,35.4613,35.3895,35.4373,179636.0
2018-03-07 12:50:00,44.41,44.44,44.4,44.42,121676.0,35.4373,35.4613,35.4294,35.4453,121676.0
2018-03-07 13:00:00,44.42,44.42,44.34,44.35,88840.0,35.4453,35.4453,35.3815,35.3895,88840.0
2018-03-07 13:10:00,44.36,44.4,44.33,44.39,75153.0,35.3974,35.4294,35.3735,35.4214,75153.0
2018-03-07 13:20:00,44.4,44.46,44.37,44.46,79194.0,35.4294,35.4772,35.4054,35.4772,79194.0
2018-03-07 13:30:00,44.47,44.49,44.43,44.44,85404.0,35.4852,35.5012,35.4533,35.4613,85404.0
2018-03-07 13:40:00,44.44,44.49,44.42,44.47,117691.0,35.4613,35.5012,35.4453,35.4852,117691.0
2018-03-07 13:50:00,44.47,44.48,44.45,44.46,78171.0,35.4852,35.4932,35.4693,35.4772,78171.0
2018-03-07 14:00:00,44.46,44.49,44.44,44.47,151184.0,35.4772,35.5012,35.4613,35.4852,151184.0
2018-03-07 14:10:00,44.47,44.52,44.47,44.51,79196.0,35.4852,35.5251,35.4852,35.5171,79196.0
2018-03-07 14:20:00,44.51,44.53,44.48,44.49,148717.0,35.5171,35.5331,35.4932,35.5012,148717.0
2018-03-07 14:30:00,44.49,44.55,44.49,44.54,119524.0,35.5012,35.5491,35.5012,35.5411,119524.0
2018-03-07 14:40:00,44.53,44.55,44.51,44.54,190208.0,35.5331,35.5491,35.5171,35.5411,190208.0
2018-03-07 14:50:00,44.55,44.57,44.52,44.54,168622.0,35.5491,35.565,35.5251,35.5411,168622.0
2018-03-07 15:00:00,44.54,44.62,44.53,44.6,311106.0,35.5411,35.6049,35.5331,35.589,311106.0
2018-03-07 15:10:00,44.6,44.62,44.58,44.59,156809.0,35.589,35.6049,35.573,35.581,156809.0
2018-03-07 15:20:00,44.6,44.61,44.58,44.61,176836.0,35.589,35.5969,35.573,35.5969,176836.0
2018-03-07 15:30:00,44.61,44.65,44.6,44.65,228028.0,35.5969,35.6289,35.589,35.6289,228028.0
2018-03-07 15:40:00,44.65,44.68,44.65,44.66,194036.0,35.6289,35.6528,35.6289,35.6368,194036.0
2018-03-07 15:50:00,44.65,44.66,44.62,44.63,368549.0,35.6289,35.6368,35.6049,35.6129,368549.0
2018-03-08 09:30:00,44.8,44.86,44.76,44.79,319334.0,35.7485,35.7964,35.7166,35.7406,319334.0
2018-03-08 09:40:00,44.79,44.84,44.78,44.82,228650.0,35.7406,35.7805,35.7326,35.7645,228650.0
2018-03-08 09:50:00,44.82,44.85,44.73,44.74,197742.0,35.7645,35.7884,35.6927,35.7007,197742.0
2018-03-08 10:00:00,44.74,44.76,44.68,44.73,267626.0,35.7007,35.7166,35.6528,35.6927,267626.0
2018-03-08 10:10:00,44.72,44.8,44.71,44.79,203202.0,35.6847,35.7485,35.6767,35.7406,203202.0
2018-03-08 10:20:00,44.78,44.82,44.76,44.76,170957.0,35.7326,35.7645,35.7166,35.7166,170957.0
2018-03-08 10:30:00,44.76,44.78,44.68,44.69,492307.0,35.7166,35.7326,35.6528,35.6608,492307.0
2018-03-08 10:40:00,44.69,44.72,44.67,44.71,354289.0,35.6608,35.6847,35.6448,35.6767,354289.0
2018-03-08 10:50:00,44.71,44.74,44.69,44.71,284408.0,35.6767,35.7007,35.6608,35.6767,284408.0
2018-03-08 11:00:00,44.71,44.79,44.69,44.75,618658.0,35.6767,35.7406,35.6608,35.7087,618658.0
2018-03-08 11:10:00,44.75,44.82,44.74,44.78,208996.0,35.7087,35.7645,35.7007,35.7326,208996.0
2018-03-08 11:20:00,44.78,44.81,44.77,44.78,168173.0,35.7326,35.7565,35.7246,35.7326,168173.0
2018-03-08 11:30:00,44.78,44.78,44.72,44.73,181172.0,35.7326,35.7326,35.6847,35.6927,181172.0
2018-03-08 11:40:00,44.73,44.73,44.67,44.68,236786.0,35.6927,35.6927,35.6448,35.6528,236786.0
2018-03-08 11:50:00,44.68,44.72,44.65,44.71,74241.0,35.6528,35.6847,35.6289,35.6767,74241.0
2018-03-08 12:00:00,44.7,44.73,44.67,44.67,111079.0,35.6688,35.6927,35.6448,35.6448,111079.0
2018-03-08 12:10:00,44.68,44.68,44.62,44.66,152753.0,35.6528,35.6528,35.6049,35.6368,152753.0
2018-03-08 12:20:00,44.66,44.69,44.63,44.69,257241.0,35.6368,35.6608,35.6129,35.6608,257241.0
2018-03-08 12:30:00,44.68,44.68,44.64,44.67,149963.0,35.6528,35.6528,35.6209,35.6448,149963.0
2018-03-08 12:40:00,44.67,44.69,44.65,44.68,119811.0,35.6448,35.6608,35.6289,35.6528,119811.0
2018-03-08 12:50:00,44.69,44.69,44.64,44.69,88310.0,35.6608,35.6608,35.6209,35.6608,88310.0
2018-03-08 13:00:00,44.69,44.71,44.67,44.7,100502.0,35.6608,35.6767,35.6448,35.6688,100502.0
2018-03-08 13:10:00,44.7,44.71,44.67,44.68,81804.0,35.6688,35.6767,35.6448,35.6528,81804.0
2018-03-08 13:20:00,44.67,44.68,44.61,44.63,76676.0,35.6448,35.6528,35.5969,35.6129,76676.0
2018-03-08 13:30:00,44.63,44.66,44.61,44.61,129008.0,35.6129,35.6368,35.5969,35.5969,129008.0
2018-03-08 13:40:00,44.62,44.65,44.6,44.63,81012.0,35.6049,35.6289,35.589,35.6129,81012.0
2018-03-08 13:50:00,44.63,44.68,44.63,44.66,229127.0,35.6129,35.6528,35.6129,35.6368,229127.0
2018-03-08 14:00:00,44.67,44.68,44.62,44.63,149772.0,35.6448,35.6528,35.6049,35.6129,149772.0
2018-03-08 14:10:00,44.63,44.66,44.62,44.66,102621.0,35.6129,35.6368,35.6049,35.6368,102621.0
2018-03-08 14:20:00,44.66,44.67,44.63,44.66,84824.0,35.6368,35.6448,35.6129,35.6368,84824.0
2018-03-08 14:30:00,44.65,44.69,44.62,44.69,210761.0,35.6289,35.6608,35.6049,35.6608,210761.0
2018-03-08 14:40:00,44.69,44.75,44.67,44.72,213304.0,35.6608,35.7087,35.6448,35.6847,213304.0
2018-03-08 14:50:00,44.73,44.75,44.71,44.74,232302.0,35.6927,35.7087,35.6767,35.7007,232302.0
2018-03-08 15:00:00,44.73,44.8,44.73,44.77,153672.0,35.6927,35.7485,35.6927,35.7246,153672.0
2018-03-08 15:10:00,44.77,44.79,44.74,44.77,169712.0,35.7246,35.7406,35.7007,35.7246,169712.0
2018-03-08 15:20:00,44.78,44.8,44.74,44.77,277708.0,35.7326,35.7485,35.7007,35.7246,277708.0
2018-03-08 15:30:00,44.77,44.77,44.71,44.72,154775.0,35.7246,35.7246,35.6767,35.6847,154775.0
2018-03-08 15:40:00,44.72,44.73,44.66,44.68,707489.0,35.6847,35.6927,35.6368,35.6528,707489.0
2018-03-08 15:50:00,44.68,44.77,44.67,44.77,779251.0,35.6528,35.7246,35.6448,35.7246,779251.0
2018-03-09 09:30:00,44.89,44.91,44.81,44.83,237592.0,35.8204,35.8363,35.7565,35.7725,237592.0
2018-03-09 09:40:00,44.84,44.86,44.79,44.85,117443.0,35.7805,35.7964,35.7406,35.7884,117443.0
2018-03-09 09:50:00,44.85,44.91,44.85,44.91,306640.0,35.7884,35.8363,35.7884,35.8363,306640.0
2018-03-09 10:00:00,44.91,44.95,44.85,44.93,124434.0,35.8363,35.8682,35.7884,35.8523,124434.0
2018-03-09 10:10:00,44.92,44.95,44.89,44.95,243192.0,35.8443,35.8682,35.8204,35.8682,243192.0
2018-03-09 10:20:00,44.93,44.97,44.9,44.91,146382.0,35.8523,35.8842,35.8283,35.8363,146382.0
2018-03-09 10:30:00,44.91,44.99,44.91,44.97,96873.0,35.8363,35.9002,35.8363,35.8842,96873.0
2018-03-09 10:40:00,44.97,45.01,44.96,45.0,80825.0,35.8842,35.9161,35.8762,35.9081,80825.0
2018-03-09 10:50:00,45.0,45.02,44.96,44.97,70545.0,35.9081,35.9241,35.8762,35.8842,70545.0
2018-03-09 11:00:00,44.98,44.99,44.94,44.97,183665.0,35.8922,35.9002,35.8603,35.8842,183665.0
2018-03-09 11:10:00,44.98,45.01,44.96,45.01,92245.0,35.8922,35.9161,35.8762,35.9161,92245.0
2018-03-09 11:20:00,45.01,45.02,44.98,45.01,167326.0,35.9161,35.9241,35.8922,35.9161,167326.0
2018-03-09 11:30:00,45.01,45.04,45.0,45.03,166427.0,35.9161,35.9401,35.9081,35.9321,166427.0
2018-03-09 11:40:00,45.03,45.05,45.01,45.05,60517.0,35.9321,35.948,35.9161,35.948,60517.0
2018-03-09 11:50:00,45.05,45.07,45.02,45.05,99076.0,35.948,35.964,35.9241,35.948,99076.0
2018-03-09 12:00:00,45.05,45.08,45.05,45.07,94098.0,35.948,35.972,35.948,35.964,94098.0
2018-03-09 12:10:00,45.08,45.09,45.06,45.07,57900.0,35.972,35.98,35.956,35.964,57900.0
2018-03-09 12:20:00,45.06,45.08,45.05,45.06,84432.0,35.956,35.972,35.948,35.956,84432.0
2018-03-09 12:30:00,45.06,45.08,45.05,45.05,58747.0,35.956,35.972,35.948,35.948,58747.0
2018-03-09 12:40:00,45.04,45.05,45.02,45.05,67433.0,35.9401,35.948,35.9241,35.948,67433.0
2018-03-09 12:50:00,45.04,45.05,45.0,45.01,75426.0,35.9401,35.948,35.9081,35.9161,75426.0
2018-03-09 13:00:00,45.01,45.03,45.01,45.02,40231.0,35.9161,35.9321,35.9161,35.9241,40231.0
2018-03-09 13:10:00,45.03,45.04,45.01,45.03,50332.0,35.9321,35.9401,35.9161,35.9321,50332.0
2018-03-09 13:20:00,45.02,45.05,45.02,45.02,195339.0,35.9241,35.948,35.9241,35.9241,195339.0
2018-03-09 13:30:00,45.03,45.03,45.0,45.01,233440.0,35.9321,35.9321,35.9081,35.9161,233440.0
2018-03-09 13:40:00,45.01,45.03,45.0,45.02,194486.0,35.9161,35.9321,35.9081,35.9241,194486.0
2018-03-09 13:50:00,45.02,45.04,45.01,45.03,69659.0,35.9241,35.9401,35.9161,35.9321,69659.0
2018-03-09 14:00:00,45.03,45.06,45.02,45.05,60758.0,35.9321,35.956,35.9241,35.948,60758.0
2018-03-09 14:10:00,45.06,45.08,45.05,45.07,77287.0,35.956,35.972,35.948,35.964,77287.0
2018-03-09 14:20:00,45.07,45.08,45.04,45.07,88224.0,35.964,35.972,35.9401,35.964,88224.0
2018-03-09 14:30:00,45.07,45.09,45.06,45.09,109255.0,35.964,35.98,35.956,35.98,109255.0
2018-03-09 14:40:00,45.09,45.09,45.06,45.08,223336.0,35.98,35.98,35.956,35.972,223336.0
2018-03-09 14:50:00,45.08,45.08,45.05,45.08,147551.0,35.972,35.972,35.948,35.972,147551.0
2018-03-09 15:00:00,45.08,45.08,45.05,45.07,79776.0,35.972,35.972,35.948,35.964,79776.0
2018-03-09 15:10:00,45.06,45.07,45.04,45.06,244875.0,35.956,35.964,35.9401,35.956,244875.0
2018-03-09 15:20:00,45.06,45.06,45.04,45.06,144379.0,35.956,35.956,35.9401,35.956,144379.0
2018-03-09 15:30:00,45.05,45.09,45.05,45.08,204122.0,35.948,35.98,35.948,35.972,204122.0
2018-03-09 15:40:00,45.08,45.1,45.06,45.07,413299.0,35.972,35.9879,35.956,35.964,413299.0
2018-03-09 15:50:00,45.07,45.12,45.07,45.11,468204.0,35.964,36.0039,35.964,35.9959,468204.0
2018-03-12 09:30:00,45.14,45.18,45.13,45.16,330408.0,36.0199,36.0518,36.0119,36.0358,330408.0
2018-03-12 09:40:00,45.16,45.23,45.14,45.23,121208.0,36.0358,36.0917,36.0199,36.0917,121208.0
2018-03-12 09:50:00,45.23,45.24,45.17,45.18,133793.0,36.0917,36.0997,36.0438,36.0518,133793.0
2018-03-12 10:00:00,45.19,45.21,45.15,45.16,297381.0,36.0598,36.0757,36.0278,36.0358,297381.0
2018-03-12 10:10:00,45.16,45.19,45.14,45.18,249474.0,36.0358,36.0598,36.0199,36.0518,249474.0
2018-03-12 10:20:00,45.17,45.19,45.16,45.17,156593.0,36.0438,36.0598,36.0358,36.0438,156593.0
2018-03-12 10:30:00,45.16,45.19,45.15,45.17,273087.0,36.0358,36.0598,36.0278,36.0438,273087.0
2018-03-12 10:40:00,45.17,45.19,45.14,45.18,111098.0,36.0438,36.0598,36.0199,36.0518,111098.0
2018-03-12 10:50:00,45.18,45.2,45.13,45.15,124088.0,36.0518,36.0677,36.0119,36.0278,124088.0
2018-03-12 11:00:00,45.14,45.17,45.1,45.11,161717.0,36.0199,36.0438,35.9879,35.9959,161717.0
2018-03-12 11:10:00,45.11,45.13,45.08,45.13,124022.0,35.9959,36.0119,35.972,36.0119,124022.0
2018-03-12 11:20:00,45.12,45.14,45.04,45.06,96899.0,36.0039,36.0199,35.9401,35.956,96899.0
2018-03-12 11:30:00,45.06,45.14,45.06,45.12,158959.0,35.956,36.0199,35.956,36.0039,158959.0
2018-03-12 11:40:00,45.12,45.13,45.1,45.12,141648.0,36.0039,36.0119,35.9879,36.0039,141648.0
2018-03-12 11:50:00,45.12,45.16,45.1,45.14,101462.0,36.0039,36.0358,35.9879,36.0199,101462.0
2018-03-12 12:00:00,45.14,45.17,45.13,45.16,78589.0,36.0199,36.0438,36.0119,36.0358,78589.0
2018-03-12 12:10:00,45.16,45.19,45.14,45.16,78902.0,36.0358,36.0598,36.0199,36.0358,78902.0
2018-03-12 12:20:00,45.16,45.17,45.11,45.14,187371.0,36.0358,36.0438,35.9959,36.0199,187371.0
2018-03-12 12:30:00,45.15,45.16,45.12,45.13,133319.0,36.0278,36.0358,36.0039,36.0119,133319.0
2018-03-12 12:40:00,45.13,45.16,45.12,45.14,68500.0,36.0119,36.0358,36.0039,36.0199,68500.0
2018-03-12 12:50:00,45.14,45.15,45.11,45.12,76981.0,36.0199,36.0278,35.9959,36.0039,76981.0
2018-03-12 13:00:00,45.12,45.15,45.11,45.14,49614.0,36.0039,36.0278,35.9959,36.0199,49614.0
2018-03-12 13:10:00,45.14,45.15,45.13,45.15,161620.0,36.0199,36.0278,36.0119,36.0278,161620.0
2018-03-12 13:20:00,45.15,45.17,45.14,45.16,48028.0,36.0278,36.0438,36.0199,36.0358,48028.0
2018-03-12 13:30:00,45.15,45.15,45.13,45.14,106538.0,36.0278,36.0278,36.0119,36.0199,106538.0
2018-03-12 13:40:00,45.15,45.18,45.14,45.17,70329.0,36.0278,36.0518,36.0199,36.0438,70329.0
2018-03-12 13:50:00,45.16,45.17,45.12,45.13,114390.0,36.0358,36.0438,36.0039,36.0119,114390.0
2018-03-12 14:00:00,45.13,45.15,45.12,45.14,76172.0,36.0119,36.0278,36.0039,36.0199,76172.0
2018-03-12 14:10:00,45.13,45.14,45.1,45.13,193856.0,36.0119,36.0199,35.9879,36.0119,193856.0
2018-03-12 14:20:00,45.13,45.15,45.12,45.13,52438.0,36.0119,36.0278,36.0039,36.0119,52438.0
2018-03-12 14:30:00,45.12,45.15,45.11,45.14,153089.0,36.0039,36.0278,35.9959,36.0199,153089.0
2018-03-12 14:40:00,45.14,45.15,45.11,45.12,408924.0,36.0199,36.0278,35.9959,36.0039,408924.0
2018-03-12 14:50:00,45.12,45.14,45.11,45.12,241067.0,36.0039,36.0199,35.9959,36.0039,241067.0
2018-03-12 15:00:00,45.12,45.16,45.11,45.15,82794.0,36.0039,36.0358,35.9959,36.0278,82794.0
2018-03-12 15:10:00,45.15,45.16,45.14,45.15,133399.0,36.0278,36.0358,36.0199,36.0278,133399.0
2018-03-12 15:20:00,45.16,45.17,45.14,45.16,122871.0,36.0358,36.0438,36.0199,36.0358,122871.0
2018-03-12 15:30:00,45.16,45.18,45.15,45.18,194969.0,36.0358,36.0518,36.0278,36.0518,194969.0
2018-03-12 15:40:00,45.18,45.2,45.17,45.2,124552.0,36.0518,36.0677,36.0438,36.0677,124552.0
2018-03-12 15:50:00,45.2,45.2,45.16,45.17,335022.0,36.0677,36.0677,36.0358,36.0438,335022.0
2018-03-13 09:30:00,45.32,45.33,45.28,45.3,564817.0,36.1635,36.1715,36.1316,36.1475,564817.0
2018-03-13 09:40:00,45.3,45.35,45.29,45.33,127321.0,36.1475,36.1874,36.1395,36.1715,127321.0
2018-03-13 09:50:00,45.33,45.34,45.3,45.3,55764.0,36.1715,36.1794,36.1475,36.1475,55764.0
2018-03-13 10:00:00,45.3,45.32,45.28,45.29,216867.0,36.1475,36.1635,36.1316,36.1395,216867.0
2018-03-13 10:10:00,45.29,45.32,45.24,45.26,307656.0,36.1395,36.1635,36.0997,36.1156,307656.0
2018-03-13 10:20:00,45.26,45.29,45.25,45.27,259899.0,36.1156,36.1395,36.1076,36.1236,259899.0
2018-03-13 10:30:00,45.27,45.28,45.2,45.21,208851.0,36.1236,36.1316,36.0677,36.0757,208851.0
2018-03-13 10:40:00,45.2,45.27,45.2,45.26,366334.0,36.0677,36.1236,36.0677,36.1156,366334.0
2018-03-13 10:50:00,45.26,45.26,45.21,45.23,182128.0,36.1156,36.1156,36.0757,36.0917,182128.0
2018-03-13 11:00:00,45.23,45.23,45.16,45.17,218667.0,36.0917,36.0917,36.0358,36.0438,218667.0
2018-03-13 11:10:00,45.16,45.18,45.12,45.15,79489.0,36.0358,36.0518,36.0039,36.0278,79489.0
2018-03-13 11:20:00,45.15,45.19,45.11,45.15,188725.0,36.0278,36.0598,35.9959,36.0278,188725.0
2018-03-13 11:30:00,45.16,45.19,45.1,45.14,187980.0,36.0358,36.0598,35.9879,36.0199,187980.0
2018-03-13 11:40:00,45.14,45.18,45.11,45.14,192543.0,36.0199,36.0518,35.9959,36.0199,192543.0
2018-03-13 11:50:00,45.14,45.14,45.08,45.08,323280.0,36.0199,36.0199,35.972,35.972,323280.0
2018-03-13 12:00:00,45.08,45.09,44.97,44.99,219490.0,35.972,35.98,35.8842,35.9002,219490.0
2018-03-13 12:10:00,44.99,45.04,44.97,45.03,153823.0,35.9002,35.9401,35.8842,35.9321,153823.0
2018-03-13 12:20:00,45.04,45.04,44.97,45.01,116525.0,35.9401,35.9401,35.8842,35.9161,116525.0
2018-03-13 12:30:00,45.01,45.07,45.0,45.05,128415.0,35.9161,35.964,35.9081,35.948,128415.0
2018-03-13 12:40:00,45.05,45.06,44.99,45.05,149854.0,35.948,35.956,35.9002,35.948,149854.0
2018-03-13 12:50:00,45.05,45.08,45.03,45.04,67949.0,35.948,35.972,35.9321,35.9401,67949.0
2018-03-13 13:00:00,45.04,45.07,45.02,45.03,74357.0,35.9401,35.964,35.9241,35.9321,74357.0
2018-03-13 13:10:00,45.03,45.05,45.02,45.02,63882.0,35.9321,35.948,35.9241,35.9241,63882.0
2018-03-13 13:20:00,45.01,45.02,44.97,44.99,34964.0,35.9161,35.9241,35.8842,35.9002,34964.0
2018-03-13 13:30:00,45.0,45.01,44.98,45.01,112680.0,35.9081,35.9161,35.8922,35.9161,112680.0
2018-03-13 13:40:00,45.01,45.02,44.93,44.94,89132.0,35.9161,35.9241,35.8523,35.8603,89132.0
2018-03-13 13:50:00,44.94,44.95,44.88,44.89,182885.0,35.8603,35.8682,35.8124,35.8204,182885.0
2018-03-13 14:00:00,44.89,44.92,44.89,44.89,154078.0,35.8204,35.8443,35.8204,35.8204,154078.0
2018-03-13 14:10:00,44.9,44.9,44.86,44.9,385111.0,35.8283,35.8283,35.7964,35.8283,385111.0
2018-03-13 14:20:00,44.9,44.92,44.89,44.9,112692.0,35.8283,35.8443,35.8204,35.8283,112692.0
2018-03-13 14:30:00,44.9,44.96,44.89,44.94,217672.0,35.8283,35.8762,35.8204,35.8603,217672.0
2018-03-13 14:40:00,44.93,44.94,44.88,44.89,89898.0,35.8523,35.8603,35.8124,35.8204,89898.0
2018-03-13 14:50:00,44.89,44.91,44.85,44.9,175636.0,35.8204,35.8363,35.7884,35.8283,175636.0
2018-03-13 15:00:00,44.9,44.92,44.82,44.85,174240.0,35.8283,35.8443,35.7645,35.7884,174240.0
2018-03-13 15:10:00,44.85,44.86,44.81,44.84,182119.0,35.7884,35.7964,35.7565,35.7805,182119.0
2018-03-13 15:20:00,44.84,44.85,44.81,44.84,172905.0,35.7805,35.7884,35.7565,35.7805,172905.0
2018-03-13 15:30:00,44.83,44.87,44.81,44.82,218500.0,35.7725,35.8044,35.7565,35.7645,218500.0
2018-03-13 15:40:00,44.82,44.82,44.78,44.8,225531.0,35.7645,35.7645,35.7326,35.7485,225531.0
2018-03-13 15:50:00,44.8,44.87,44.8,44.86,1057218.0,35.7485,35.8044,35.7485,35.7964,1057218.0
2018-03-14 09:30:00,45.22,45.26,45.16,45.16,202936.0,36.0837,36.1156,36.0358,36.0358,202936.0
2018-03-14 09:40:00,45.16,45.18,45.12,45.12,98397.0,36.0358,36.0518,36.0039,36.0039,98397.0
2018-03-14 09:50:00,45.12,45.15,45.1,45.12,99053.0,36.0039,36.0278,35.9879,36.0039,99053.0
2018-03-14 10:00:00,45.12,45.15,45.11,45.13,196699.0,36.0039,36.0278,35.9959,36.0119,196699.0
2018-03-14 10:10:00,45.13,45.13,45.01,45.02,128531.0,36.0119,36.0119,35.9161,35.9241,128531.0
2018-03-14 10:20:00,45.02,45.07,45.0,45.06,148241.0,35.9241,35.964,35.9081,35.956,148241.0
2018-03-14 10:30:00,45.05,45.08,45.0,45.06,251518.0,35.948,35.972,35.9081,35.956,251518.0
2018-03-14 10:40:00,45.06,45.1,45.05,45.08,175961.0,35.956,35.9879,35.948,35.972,175961.0
2018-03-14 10:50:00,45.08,45.08,45.0,45.01,93586.0,35.972,35.972,35.9081,35.9161,93586.0
2018-03-14 11:00:00,45.02,45.04,44.95,44.99,121842.0,35.9241,35.9401,35.8682,35.9002,121842.0
2018-03-14 11:10:00,44.99,44.99,44.91,44.94,136023.0,35.9002,35.9002,35.8363,35.8603,136023.0
2018-03-14 11:20:00,44.93,44.97,44.89,44.96,145203.0,35.8523,35.8842,35.8204,35.8762,145203.0
2018-03-14 11:30:00,44.96,45.0,44.85,44.87,208496.0,35.8762,35.9081,35.7884,35.8044,208496.0
2018-03-14 11:40:00,44.87,44.91,44.84,44.87,184088.0,35.8044,35.8363,35.7805,35.8044,184088.0
2018-03-14 11:50:00,44.87,44.95,44.87,44.9,256448.0,35.8044,35.8682,35.8044,35.8283,256448.0
2018-03-14 12:00:00,44.91,44.94,44.87,44.89,167321.0,35.8363,35.8603,35.8044,35.8204,167321.0
2018-03-14 12:10:00,44.88,44.99,44.88,44.98,244733.0,35.8124,35.9002,35.8124,35.8922,244733.0
2018-03-14 12:20:00,44.98,45.0,44.95,44.96,173132.0,35.8922,35.9081,35.8682,35.8762,173132.0
2018-03-14 12:30:00,44.97,45.03,44.95,45.01,167246.0,35.8842,35.9321,35.8682,35.9161,167246.0
2018-03-14 12:40:00,45.01,45.03,44.97,44.97,175251.0,35.9161,35.9321,35.8842,35.8842,175251.0
2018-03-14 12:50:00,44.97,44.99,44.95,44.97,231065.0,35.8842,35.9002,35.8682,35.8842,231065.0
2018-03-14 13:00:00,44.96,44.97,44.93,44.95,186678.0,35.8762,35.8842,35.8523,35.8682,186678.0
2018-03-14 13:10:00,44.94,44.96,44.92,44.96,136503.0,35.8603,35.8762,35.8443,35.8762,136503.0
2018-03-14 13:20:00,44.96,45.0,44.95,44.97,70056.0,35.8762,35.9081,35.8682,35.8842,70056.0
2018-03-14 13:30:00,44.98,45.03,44.97,45.03,78983.0,35.8922,35.9321,35.8842,35.9321,78983.0
2018-03-14 13:40:00,45.02,45.07,45.02,45.05,162920.0,35.9241,35.964,35.9241,35.948,162920.0
2018-03-14 13:50:00,45.06,45.1,45.05,45.06,115001.0,35.956,35.9879,35.948,35.956,115001.0
2018-03-14 14:00:00,45.07,45.08,45.04,45.05,163199.0,35.964,35.972,35.9401,35.948,163199.0
2018-03-14 14:10:00,45.05,45.06,45.01,45.02,894229.0,35.948,35.956,35.9161,35.9241,894229.0
2018-03-14 14:20:00,45.01,45.05,45.01,45.04,109778.0,35.9161,35.948,35.9161,35.9401,109778.0
2018-03-14 14:30:00,45.04,45.07,44.97,44.98,231835.0,35.9401,35.964,35.8842,35.8922,231835.0
2018-03-14 14:40:00,44.98,44.99,44.93,44.97,276215.0,35.8922,35.9002,35.8523,35.8842,276215.0
2018-03-14 14:50:00,44.97,45.02,44.95,45.01,128781.0,35.8842,35.9241,35.8682,35.9161,128781.0
2018-03-14 15:00:00,45.01,45.01,44.97,44.97,144467.0,35.9161,35.9161,35.8842,35.8842,144467.0
2018-03-14 15:10:00,44.96,45.01,44.94,44.98,224014.0,35.8762,35.9161,35.8603,35.8922,224014.0
2018-03-14 15:20:00,44.98,45.02,44.95,44.98,202470.0,35.8922,35.9241,35.8682,35.8922,202470.0
2018-03-14 15:30:00,44.98,45.0,44.96,44.98,290719.0,35.8922,35.9081,35.8762,35.8922,290719.0
2018-03-14 15:40:00,44.98,45.01,44.95,45.0,253451.0,35.8922,35.9161,35.8682,35.9081,253451.0
2018-03-14 15:50:00,45.0,45.01,44.97,44.99,732795.0,35.9081,35.9161,35.8842,35.9002,732795.0
2018-03-15 09:30:00,45.0,45.02,44.96,44.97,319972.0,35.9081,35.9241,35.8762,35.8842,319972.0
2018-03-15 09:40:00,44.97,44.97,44.92,44.92,127599.0,35.8842,35.8842,35.8443,35.8443,127599.0
2018-03-15 09:50:00,44.92,44.98,44.91,44.96,67155.0,35.8443,35.8922,35.8363,35.8762,67155.0
2018-03-15 10:00:00,44.96,45.01,44.96,45.0,200568.0,35.8762,35.9161,35.8762,35.9081,200568.0
2018-03-15 10:10:00,45.0,45.02,44.95,44.96,115681.0,35.9081,35.9241,35.8682,35.8762,115681.0
2018-03-15 10:20:00,44.96,44.99,44.93,44.99,144548.0,35.8762,35.9002,35.8523,35.9002,144548.0
2018-03-15 10:30:00,45.0,45.03,44.99,45.0,70327.0,35.9081,35.9321,35.9002,35.9081,70327.0
2018-03-15 10:40:00,45.0,45.06,45.0,45.04,92814.0,35.9081,35.956,35.9081,35.9401,92814.0
2018-03-15 10:50:00,45.05,45.07,45.01,45.06,80528.0,35.948,35.964,35.9161,35.956,80528.0
2018-03-15 11:00:00,45.06,45.11,45.05,45.1,187443.0,35.956,35.9959,35.948,35.9879,187443.0
2018-03-15 11:10:00,45.1,45.14,45.08,45.13,230126.0,35.9879,36.0199,35.972,36.0119,230126.0
2018-03-15 11:20:00,45.13,45.15,45.11,45.11,416498.0,36.0119,36.0278,35.9959,35.9959,416498.0
2018-03-15 11:30:00,45.11,45.12,45.08,45.09,359187.0,35.9959,36.0039,35.972,35.98,359187.0
2018-03-15 11:40:00,45.09,45.1,45.05,45.05,320215.0,35.98,35.9879,35.948,35.948,320215.0
2018-03-15 11:50:00,45.05,45.06,45.0,45.04,300141.0,35.948,35.956,35.9081,35.9401,300141.0
2018-03-15 12:00:00,45.04,45.07,45.03,45.07,311398.0,35.9401,35.964,35.9321,35.964,311398.0
2018-03-15 12:10:00,45.07,45.07,45.02,45.04,262587.0,35.964,35.964,35.9241,35.9401,262587.0
2018-03-15 12:20:00,45.04,45.05,45.02,45.02,351272.0,35.9401,35.948,35.9241,35.9241,351272.0
2018-03-15 12:30:00,45.02,45.03,44.97,44.98,179110.0,35.9241,35.9321,35.8842,35.8922,179110.0
2018-03-15 12:40:00,44.97,45.0,44.96,44.98,101240.0,35.8842,35.9081,35.8762,35.8922,101240.0
2018-03-15 12:50:00,44.98,45.01,44.98,44.98,188793.0,35.8922,35.9161,35.8922,35.8922,188793.0
2018-03-15 13:00:00,44.99,45.0,44.97,44.99,119173.0,35.9002,35.9081,35.8842,35.9002,119173.0
2018-03-15 13:10:00,44.99,44.99,44.94,44.94,132203.0,35.9002,35.9002,35.8603,35.8603,132203.0
2018-03-15 13:20:00,44.94,45.0,44.94,44.99,72072.0,35.8603,35.9081,35.8603,35.9002,72072.0
2018-03-15 13:30:00,44.98,45.0,44.97,44.98,72991.0,35.8922,35.9081,35.8842,35.8922,72991.0
2018-03-15 13:40:00,44.98,44.99,44.94,44.97,280518.0,35.8922,35.9002,35.8603,35.8842,280518.0
2018-03-15 13:50:00,44.97,44.98,44.91,44.92,164483.0,35.8842,35.8922,35.8363,35.8443,164483.0
2018-03-15 14:00:00,44.92,44.93,44.89,44.93,120791.0,35.8443,35.8523,35.8204,35.8523,120791.0
2018-03-15 14:10:00,44.93,44.93,44.89,44.92,127881.0,35.8523,35.8523,35.8204,35.8443,127881.0
2018-03-15 14:20:00,44.92,44.94,44.9,44.92,119909.0,35.8443,35.8603,35.8283,35.8443,119909.0
2018-03-15 14:30:00,44.91,44.93,44.89,44.9,114966.0,35.8363,35.8523,35.8204,35.8283,114966.0
2018-03-15 14:40:00,44.89,44.91,44.86,44.89,122403.0,35.8204,35.8363,35.7964,35.8204,122403.0
2018-03-15 14:50:00,44.89,44.92,44.87,44.91,131906.0,35.8204,35.8443,35.8044,35.8363,131906.0
2018-03-15 15:00:00,44.91,44.93,44.9,44.93,151430.0,35.8363,35.8523,35.8283,35.8523,151430.0
2018-03-15 15:10:00,44.93,44.93,44.89,44.91,166194.0,35.8523,35.8523,35.8204,35.8363,166194.0
2018-03-15 15:20:00,44.91,44.96,44.91,44.95,339606.0,35.8363,35.8762,35.8363,35.8682,339606.0
2018-03-15 15:30:00,44.96,44.97,44.95,44.95,372141.0,35.8762,35.8842,35.8682,35.8682,372141.0
2018-03-15 15:40:00,44.96,44.99,44.95,44.99,251957.0,35.8762,35.9002,35.8682,35.9002,251957.0
2018-03-15 15:50:00,44.98,44.99,44.94,44.94,349444.0,35.8922,35.9002,35.8603,35.8603,349444.0
2018-03-16 09:30:00,44.84,44.9,44.84,44.86,211562.0,35.7805,35.8283,35.7805,35.7964,211562.0
2018-03-16 09:40:00,44.86,44.93,44.84,44.92,216385.0,35.7964,35.8523,35.7805,35.8443,216385.0
2018-03-16 09:50:00,44.92,44.93,44.89,44.9,246319.0,35.8443,35.8523,35.8204,35.8283,246319.0
2018-03-16 10:00:00,44.91,44.94,44.87,44.92,372224.0,35.8363,35.8603,35.8044,35.8443,372224.0
2018-03-16 10:10:00,44.92,44.97,44.91,44.94,380164.0,35.8443,35.8842,35.8363,35.8603,380164.0
2018-03-16 10:20:00,44.94,44.98,44.93,44.98,187343.0,35.8603,35.8922,35.8523,35.8922,187343.0
2018-03-16 10:30:00,44.98,45.01,44.97,44.98,367032.0,35.8922,35.9161,35.8842,35.8922,367032.0
2018-03-16 10:40:00,44.98,44.99,44.93,44.96,149503.0,35.8922,35.9002,35.8523,35.8762,149503.0
2018-03-16 10:50:00,44.96,44.99,44.93,44.95,178621.0,35.8762,35.9002,35.8523,35.8682,178621.0
2018-03-16 11:00:00,44.94,44.96,44.91,44.91,140014.0,35.8603,35.8762,35.8363,35.8363,140014.0
2018-03-16 11:10:00,44.91,44.93,44.88,44.93,132454.0,35.8363,35.8523,35.8124,35.8523,132454.0
2018-03-16 11:20:00,44.92,44.96,44.89,44.95,103456.0,35.8443,35.8762,35.8204,35.8682,103456.0
2018-03-16 11:30:00,44.95,44.97,44.91,44.94,245289.0,35.8682,35.8842,35.8363,35.8603,245289.0
2018-03-16 11:40:00,44.94,44.96,44.92,44.94,86726.0,35.8603,35.8762,35.8443,35.8603,86726.0
2018-03-16 11:50:00,44.94,44.94,44.91,44.92,83875.0,35.8603,35.8603,35.8363,35.8443,83875.0
2018-03-16 12:00:00,44.92,44.95,44.91,44.94,187840.0,35.8443,35.8682,35.8363,35.8603,187840.0
2018-03-16 12:10:00,44.94,44.97,44.92,44.96,115240.0,35.8603,35.8842,35.8443,35.8762,115240.0
2018-03-16 12:20:00,44.95,44.96,44.91,44.91,305705.0,35.8682,35.8762,35.8363,35.8363,305705.0
2018-03-16 12:30:00,44.91,44.95,44.87,44.94,161431.0,35.8363,35.8682,35.8044,35.8603,161431.0
2018-03-16 12:40:00,44.93,44.95,44.91,44.94,949306.0,35.8523,35.8682,35.8363,35.8603,949306.0
2018-03-16 12:50:00,44.94,44.96,44.93,44.95,2355011.0,35.8603,35.8762,35.8523,35.8682,2355011.0
2018-03-16 13:00:00,44.95,44.96,44.92,44.94,160663.0,35.8682,35.8762,35.8443,35.8603,160663.0
2018-03-16 13:10:00,44.94,44.94,44.88,44.9,239293.0,35.8603,35.8603,35.8124,35.8283,239293.0
2018-03-16 13:20:00,44.9,44.9,44.85,44.86,173521.0,35.8283,35.8283,35.7884,35.7964,173521.0
2018-03-16 13:30:00,44.86,44.88,44.85,44.88,303500.0,35.7964,35.8124,35.7884,35.8124,303500.0
2018-03-16 13:40:00,44.88,44.89,44.84,44.85,262129.0,35.8124,35.8204,35.7805,35.7884,262129.0
2018-03-16 13:50:00,44.85,44.88,44.85,44.88,682868.0,35.7884,35.8124,35.7884,35.8124,682868.0
2018-03-16 14:00:00,44.88,44.89,44.86,44.87,173987.0,35.8124,35.8204,35.7964,35.8044,173987.0
2018-03-16 14:10:00,44.87,44.88,44.85,44.87,223540.0,35.8044,35.8124,35.7884,35.8044,223540.0
2018-03-16 14:20:00,44.87,44.9,44.86,44.9,325474.0,35.8044,35.8283,35.7964,35.8283,325474.0
2018-03-16 14:30:00,44.9,44.91,44.88,44.91,256770.0,35.8283,35.8363,35.8124,35.8363,256770.0
2018-03-16 14:40:00,44.9,44.92,44.89,44.9,139660.0,35.8283,35.8443,35.8204,35.8283,139660.0
2018-03-16 14:50:00,44.9,44.91,44.88,44.9,208449.0,35.8283,35.8363,35.8124,35.8283,208449.0
2018-03-16 15:00:00,44.89,44.9,44.89,44.9,156523.0,35.8204,35.8283,35.8204,35.8283,156523.0
2018-03-16 15:10:00,44.9,44.91,44.87,44.89,151519.0,35.8283,35.8363,35.8044,35.8204,151519.0
2018-03-16 15:20:00,44.89,44.91,44.87,44.91,175769.0,35.8204,35.8363,35.8044,35.8363,175769.0
2018-03-16 15:30:00,44.91,44.93,44.9,44.91,172963.0,35.8363,35.8523,35.8283,35.8363,172963.0
2018-03-16 15:40:00,44.91,44.95,44.91,44.91,212089.0,35.8363,35.8682,35.8363,35.8363,212089.0
2018-03-16 15:50:00,44.92,44.94,44.88,44.88,555097.0,35.8443,35.8603,35.8124,35.8124,555097.0
2018-03-19 09:30:00,44.73,44.75,44.68,44.72,308217.0,35.6927,35.7087,35.6528,35.6847,308217.0
2018-03-19 09:40:00,44.71,44.72,44.66,44.68,162976.0,35.6767,35.6847,35.6368,35.6528,162976.0
2018-03-19 09:50:00,44.68,44.73,44.67,44.72,70576.0,35.6528,35.6927,35.6448,35.6847,70576.0
2018-03-19 10:00:00,44.71,44.73,44.67,44.68,182514.0,35.6767,35.6927,35.6448,35.6528,182514.0
2018-03-19 10:10:00,44.67,44.67,44.62,44.64,319909.0,35.6448,35.6448,35.6049,35.6209,319909.0
2018-03-19 10:20:00,44.65,44.69,44.61,44.69,327015.0,35.6289,35.6608,35.5969,35.6608,327015.0
2018-03-19 10:30:00,44.69,44.7,44.67,44.68,190951.0,35.6608,35.6688,35.6448,35.6528,190951.0
2018-03-19 10:40:00,44.68,44.69,44.61,44.63,273320.0,35.6528,35.6608,35.5969,35.6129,273320.0
2018-03-19 10:50:00,44.63,44.63,44.56,44.6,152047.0,35.6129,35.6129,35.557,35.589,152047.0
2018-03-19 11:00:00,44.6,44.62,44.57,44.6,153224.0,35.589,35.6049,35.565,35.589,153224.0
2018-03-19 11:10:00,44.6,44.62,44.54,44.56,478393.0,35.589,35.6049,35.5411,35.557,478393.0
2018-03-19 11:20:00,44.56,44.6,44.54,44.6,236670.0,35.557,35.589,35.5411,35.589,236670.0
2018-03-19 11:30:00,44.6,44.6,44.52,44.52,299858.0,35.589,35.589,35.5251,35.5251,299858.0
2018-03-19 11:40:00,44.52,44.53,44.46,44.48,268391.0,35.5251,35.5331,35.4772,35.4932,268391.0
2018-03-19 11:50:00,44.47,44.52,44.45,44.47,190019.0,35.4852,35.5251,35.4693,35.4852,190019.0
2018-03-19 12:00:00,44.48,44.53,44.45,44.49,201604.0,35.4932,35.5331,35.4693,35.5012,201604.0
2018-03-19 12:10:00,44.5,44.5,44.43,44.44,263647.0,35.5092,35.5092,35.4533,35.4613,263647.0
2018-03-19 12:20:00,44.44,44.48,44.42,44.48,205334.0,35.4613,35.4932,35.4453,35.4932,205334.0
2018-03-19 12:30:00,44.49,44.5,44.45,44.48,119355.0,35.5012,35.5092,35.4693,35.4932,119355.0
2018-03-19 12:40:00,44.48,44.5,44.39,44.4,268085.0,35.4932,35.5092,35.4214,35.4294,268085.0
2018-03-19 12:50:00,44.4,44.46,44.39,44.44,95945.0,35.4294,35.4772,35.4214,35.4613,95945.0
2018-03-19 13:00:00,44.44,44.45,44.37,44.38,199708.0,35.4613,35.4693,35.4054,35.4134,199708.0
2018-03-19 13:10:00,44.38,44.41,44.35,44.39,232101.0,35.4134,35.4373,35.3895,35.4214,232101.0
2018-03-19 13:20:00,44.39,44.39,44.34,44.36,257749.0,35.4214,35.4214,35.3815,35.3974,257749.0
2018-03-19 13:30:00,44.36,44.4,44.33,44.4,243856.0,35.3974,35.4294,35.3735,35.4294,243856.0
2018-03-19 13:40:00,44.4,44.47,44.4,44.46,177259.0,35.4294,35.4852,35.4294,35.4772,177259.0
2018-03-19 13:50:00,44.45,44.46,44.42,44.46,145619.0,35.4693,35.4772,35.4453,35.4772,145619.0
2018-03-19 14:00:00,44.45,44.49,44.44,44.45,155326.0,35.4693,35.5012,35.4613,35.4693,155326.0
2018-03-19 14:10:00,44.45,44.46,44.4,44.41,174650.0,35.4693,35.4772,35.4294,35.4373,174650.0
2018-03-19 14:20:00,44.41,44.41,44.35,44.39,155525.0,35.4373,35.4373,35.3895,35.4214,155525.0
2018-03-19 14:30:00,44.39,44.39,44.3,44.33,332710.0,35.4214,35.4214,35.3496,35.3735,332710.0
2018-03-19 14:40:00,44.32,44.38,44.3,44.36,215707.0,35.3655,35.4134,35.3496,35.3974,215707.0
2018-03-19 14:50:00,44.36,44.43,44.34,44.41,275421.0,35.3974,35.4533,35.3815,35.4373,275421.0
2018-03-19 15:00:00,44.41,44.42,44.35,44.37,233709.0,35.4373,35.4453,35.3895,35.4054,233709.0
2018-03-19 15:10:00,44.38,44.48,44.36,44.47,241720.0,35.4134,35.4932,35.3974,35.4852,241720.0
2018-03-19 15:20:00,44.47,44.48,44.43,44.45,257776.0,35.4852,35.4932,35.4533,35.4693,257776.0
2018-03-19 15:30:00,44.44,44.49,44.41,44.48,323825.0,35.4613,35.5012,35.4373,35.4932,323825.0
2018-03-19 15:40:00,44.47,44.51,44.45,44.47,285701.0,35.4852,35.5171,35.4693,35.4852,285701.0
2018-03-19 15:50:00,44.47,44.53,44.45,44.51,569504.0,35.4852,35.5331,35.4693,35.5171,569504.0
2018-03-20 09:30:00,44.51,44.55,44.49,44.51,439075.0,35.5171,35.5491,35.5012,35.5171,439075.0
2018-03-20 09:40:00,44.53,44.59,44.52,44.53,80957.0,35.5331,35.581,35.5251,35.5331,80957.0
2018-03-20 09:50:00,44.52,44.55,44.48,44.48,201456.0,35.5251,35.5491,35.4932,35.4932,201456.0
2018-03-20 10:00:00,44.48,44.51,44.47,44.48,272939.0,35.4932,35.5171,35.4852,35.4932,272939.0
2018-03-20 10:10:00,44.48,44.48,44.44,44.48,245519.0,35.4932,35.4932,35.4613,35.4932,245519.0
2018-03-20 10:20:00,44.48,44.53,44.46,44.53,140784.0,35.4932,35.5331,35.4772,35.5331,140784.0
2018-03-20 10:30:00,44.53,44.57,44.52,44.54,191176.0,35.5331,35.565,35.5251,35.5411,191176.0
2018-03-20 10:40:00,44.54,44.57,44.52,44.52,214585.0,35.5411,35.565,35.5251,35.5251,214585.0
2018-03-20 10:50:00,44.52,44.56,44.52,44.56,136491.0,35.5251,35.557,35.5251,35.557,136491.0
2018-03-20 11:00:00,44.56,44.6,44.55,44.59,145200.0,35.557,35.589,35.5491,35.581,145200.0
2018-03-20 11:10:00,44.58,44.59,44.54,44.57,198992.0,35.573,35.581,35.5411,35.565,198992.0
2018-03-20 11:20:00,44.57,44.63,44.57,44.63,128919.0,35.565,35.6129,35.565,35.6129,128919.0
2018-03-20 11:30:00,44.63,44.64,44.59,44.63,184423.0,35.6129,35.6209,35.581,35.6129,184423.0
2018-03-20 11:40:00,44.62,44.63,44.53,44.54,226575.0,35.6049,35.6129,35.5331,35.5411,226575.0
2018-03-20 11:50:00,44.53,44.55,44.5,44.55,155748.0,35.5331,35.5491,35.5092,35.5491,155748.0
2018-03-20 12:00:00,44.55,44.58,44.51,44.56,131308.0,35.5491,35.573,35.5171,35.557,131308.0
2018-03-20 12:10:00,44.55,44.61,44.55,44.59,244336.0,35.5491,35.5969,35.5491,35.581,244336.0
2018-03-20 12:20:00,44.59,44.61,44.57,44.58,316105.0,35.581,35.5969,35.565,35.573,316105.0
2018-03-20 12:30:00,44.57,44.58,44.54,44.55,208309.0,35.565,35.573,35.5411,35.5491,208309.0
2018-03-20 12:40:00,44.55,44.55,44.5,44.52,218828.0,35.5491,35.5491,35.5092,35.5251,218828.0
2018-03-20 12:50:00,44.52,44.53,44.49,44.51,77384.0,35.5251,35.5331,35.5012,35.5171,77384.0
2018-03-20 13:00:00,44.51,44.53,44.5,44.51,62683.0,35.5171,35.5331,35.5092,35.5171,62683.0
2018-03-20 13:10:00,44.52,44.54,44.51,44.53,125464.0,35.5251,35.5411,35.5171,35.5331,125464.0
2018-03-20 13:20:00,44.52,44.54,44.51,44.53,97345.0,35.5251,35.5411,35.5171,35.5331,97345.0
2018-03-20 13:30:00,44.54,44.54,44.5,44.51,169556.0,35.5411,35.5411,35.5092,35.5171,169556.0
2018-03-20 13:40:00,44.51,44.53,44.5,44.53,127697.0,35.5171,35.5331,35.5092,35.5331,127697.0
2018-03-20 13:50:00,44.53,44.54,44.52,44.53,93838.0,35.5331,35.5411,35.5251,35.5331,93838.0
2018-03-20 14:00:00,44.52,44.55,44.5,44.53,167167.0,35.5251,35.5491,35.5092,35.5331,167167.0
2018-03-20 14:10:00,44.53,44.54,44.51,44.54,128120.0,35.5331,35.5411,35.5171,35.5411,128120.0
2018-03-20 14:20:00,44.53,44.56,44.52,44.55,215278.0,35.5331,35.557,35.5251,35.5491,215278.0
2018-03-20 14:30:00,44.56,44.57,44.55,44.57,122435.0,35.557,35.565,35.5491,35.565,122435.0
2018-03-20 14:40:00,44.56,44.6,44.56,44.59,267401.0,35.557,35.589,35.557,35.581,267401.0
2018-03-20 14:50:00,44.59,44.62,44.56,44.57,107991.0,35.581,35.6049,35.557,35.565,107991.0
2018-03-20 15:00:00,44.58,44.63,44.58,44.61,143954.0,35.573,35.6129,35.573,35.5969,143954.0
2018-03-20 15:10:00,44.62,44.63,44.59,44.59,168902.0,35.6049,35.6129,35.581,35.581,168902.0
2018-03-20 15:20:00,44.59,44.61,44.58,44.59,142366.0,35.581,35.5969,35.573,35.581,142366.0
2018-03-20 15:30:00,44.59,44.61,44.56,44.58,173214.0,35.581,35.5969,35.557,35.573,173214.0
2018-03-20 15:40:00,44.58,44.59,44.56,44.58,231272.0,35.573,35.581,35.557,35.573,231272.0
2018-03-20 15:50:00,44.58,44.58,44.53,44.54,370094.0,35.573,35.573,35.5331,35.5411,370094.0
2018-03-21 09:30:00,44.5,44.55,44.48,44.53,293763.0,35.5092,35.5491,35.4932,35.5331,293763.0
2018-03-21 09:40:00,44.53,44.54,44.5,44.5,102566.0,35.5331,35.5411,35.5092,35.5092,102566.0
2018-03-21 09:50:00,44.5,44.52,44.48,44.49,163740.0,35.5092,35.5251,35.4932,35.5012,163740.0
2018-03-21 10:00:00,44.48,44.51,44.47,44.51,151577.0,35.4932,35.5171,35.4852,35.5171,151577.0
2018-03-21 10:10:00,44.51,44.52,44.47,44.48,181372.0,35.5171,35.5251,35.4852,35.4932,181372.0
2018-03-21 10:20:00,44.48,44.5,44.47,44.49,110192.0,35.4932,35.5092,35.4852,35.5012,110192.0
2018-03-21 10:30:00,44.49,44.51,44.47,44.51,179534.0,35.5012,35.5171,35.4852,35.5171,179534.0
2018-03-21 10:40:00,44.5,44.54,44.5,44.54,140906.0,35.5092,35.5411,35.5092,35.5411,140906.0
2018-03-21 10:50:00,44.54,44.55,44.51,44.51,93404.0,35.5411,35.5491,35.5171,35.5171,93404.0
2018-03-21 11:00:00,44.51,44.52,44.48,44.5,92808.0,35.5171,35.5251,35.4932,35.5092,92808.0
2018-03-21 11:10:00,44.5,44.52,44.48,44.52,153209.0,35.5092,35.5251,35.4932,35.5251,153209.0
2018-03-21 11:20:00,44.52,44.58,44.51,44.57,157369.0,35.5251,35.573,35.5171,35.565,157369.0
2018-03-21 11:30:00,44.58,44.64,44.57,44.64,64512.0,35.573,35.6209,35.565,35.6209,64512.0
2018-03-21 11:40:00,44.64,44.64,44.59,44.61,868853.0,35.6209,35.6209,35.581,35.5969,868853.0
2018-03-21 11:50:00,44.6,44.64,44.6,44.61,167928.0,35.589,35.6209,35.589,35.5969,167928.0
2018-03-21 12:00:00,44.61,44.62,44.58,44.61,116822.0,35.5969,35.6049,35.573,35.5969,116822.0
2018-03-21 12:10:00,44.61,44.62,44.59,44.6,90353.0,35.5969,35.6049,35.581,35.589,90353.0
2018-03-21 12:20:00,44.6,44.62,44.58,44.59,150441.0,35.589,35.6049,35.573,35.581,150441.0
2018-03-21 12:30:00,44.59,44.61,44.58,44.6,340688.0,35.581,35.5969,35.573,35.589,340688.0
2018-03-21 12:40:00,44.6,44.62,44.6,44.61,88699.0,35.589,35.6049,35.589,35.5969,88699.0
2018-03-21 12:50:00,44.61,44.63,44.6,44.63,189057.0,35.5969,35.6129,35.589,35.6129,189057.0
2018-03-21 13:00:00,44.63,44.64,44.58,44.58,60096.0,35.6129,35.6209,35.573,35.573,60096.0
2018-03-21 13:10:00,44.58,44.59,44.55,44.56,147680.0,35.573,35.581,35.5491,35.557,147680.0
2018-03-21 13:20:00,44.55,44.59,44.55,44.57,109941.0,35.5491,35.581,35.5491,35.565,109941.0
2018-03-21 13:30:00,44.57,44.6,44.56,44.57,139134.0,35.565,35.589,35.557,35.565,139134.0
2018-03-21 13:40:00,44.56,44.6,44.56,44.59,71961.0,35.557,35.589,35.557,35.581,71961.0
2018-03-21 13:50:00,44.59,44.65,44.58,44.63,70479.0,35.581,35.6289,35.573,35.6129,70479.0
2018-03-21 14:00:00,44.63,44.82,44.55,44.74,554940.0,35.6129,35.7645,35.5491,35.7007,554940.0
2018-03-21 14:10:00,44.73,44.84,44.67,44.78,309009.0,35.6927,35.7805,35.6448,35.7326,309009.0
2018-03-21 14:20:00,44.79,44.79,44.63,44.66,246479.0,35.7406,35.7406,35.6129,35.6368,246479.0
2018-03-21 14:30:00,44.66,44.68,44.57,44.58,331084.0,35.6368,35.6528,35.565,35.573,331084.0
2018-03-21 14:40:00,44.57,44.65,44.56,44.58,307103.0,35.565,35.6289,35.557,35.573,307103.0
2018-03-21 14:50:00,44.59,44.63,44.51,44.63,318389.0,35.581,35.6129,35.5171,35.6129,318389.0
2018-03-21 15:00:00,44.62,44.71,44.62,44.7,230886.0,35.6049,35.6767,35.6049,35.6688,230886.0
2018-03-21 15:10:00,44.7,44.8,44.68,44.75,265007.0,35.6688,35.7485,35.6528,35.7087,265007.0
2018-03-21 15:20:00,44.73,44.76,44.67,44.69,194032.0,35.6927,35.7166,35.6448,35.6608,194032.0
2018-03-21 15:30:00,44.68,44.76,44.66,44.74,174875.0,35.6528,35.7166,35.6368,35.7007,174875.0
2018-03-21 15:40:00,44.73,44.74,44.68,44.72,170806.0,35.6927,35.7007,35.6528,35.6847,170806.0
2018-03-21 15:50:00,44.71,44.71,44.65,44.67,520767.0,35.6767,35.6767,35.6289,35.6448,520767.0
2018-03-22 09:30:00,44.2,44.25,44.13,44.23,759594.0,35.2698,35.3097,35.2139,35.2937,759594.0
2018-03-22 09:40:00,44.22,44.28,44.2,44.26,214005.0,35.2857,35.3336,35.2698,35.3177,214005.0
2018-03-22 09:50:00,44.27,44.27,44.2,44.22,137019.0,35.3256,35.3256,35.2698,35.2857,137019.0
2018-03-22 10:00:00,44.21,44.26,44.19,44.24,206985.0,35.2778,35.3177,35.2618,35.3017,206985.0
2018-03-22 10:10:00,44.25,44.31,44.23,44.26,388700.0,35.3097,35.3576,35.2937,35.3177,388700.0
2018-03-22 10:20:00,44.25,44.26,44.2,44.2,203596.0,35.3097,35.3177,35.2698,35.2698,203596.0
2018-03-22 10:30:00,44.21,44.21,44.12,44.16,382926.0,35.2778,35.2778,35.2059,35.2379,382926.0
2018-03-22 10:40:00,44.16,44.16,44.05,44.06,398786.0,35.2379,35.2379,35.1501,35.1581,398786.0
2018-03-22 10:50:00,44.05,44.08,44.01,44.07,572163.0,35.1501,35.174,35.1182,35.166,572163.0
2018-03-22 11:00:00,44.07,44.12,44.06,44.09,341895.0,35.166,35.2059,35.1581,35.182,341895.0
2018-03-22 11:10:00,44.1,44.12,44.05,44.09,202817.0,35.19,35.2059,35.1501,35.182,202817.0
2018-03-22 11:20:00,44.08,44.09,44.0,44.04,512222.0,35.174,35.182,35.1102,35.1421,512222.0
2018-03-22 11:30:00,44.04,44.06,43.96,43.98,520939.0,35.1421,35.1581,35.0783,35.0942,520939.0
2018-03-22 11:40:00,43.97,43.98,43.92,43.96,1339959.0,35.0862,35.0942,35.0463,35.0783,1339959.0
2018-03-22 11:50:00,43.96,44.02,43.94,43.97,174609.0,35.0783,35.1261,35.0623,35.0862,174609.0
2018-03-22 12:00:00,43.96,43.99,43.91,43.96,554226.0,35.0783,35.1022,35.0384,35.0783,554226.0
2018-03-22 12:10:00,43.96,44.05,43.91,44.03,523970.0,35.0783,35.1501,35.0384,35.1341,523970.0
2018-03-22 12:20:00,44.04,44.16,44.04,44.16,731212.0,35.1421,35.2379,35.1421,35.2379,731212.0
2018-03-22 12:30:00,44.16,44.23,44.15,44.19,417164.0,35.2379,35.2937,35.2299,35.2618,417164.0
2018-03-22 12:40:00,44.18,44.2,44.12,44.16,570859.0,35.2538,35.2698,35.2059,35.2379,570859.0
2018-03-22 12:50:00,44.16,44.21,44.11,44.13,271480.0,35.2379,35.2778,35.198,35.2139,271480.0
2018-03-22 13:00:00,44.12,44.12,44.04,44.08,175543.0,35.2059,35.2059,35.1421,35.174,175543.0
2018-03-22 13:10:00,44.08,44.1,44.04,44.07,124068.0,35.174,35.19,35.1421,35.166,124068.0
2018-03-22 13:20:00,44.07,44.2,44.05,44.2,179192.0,35.166,35.2698,35.1501,35.2698,179192.0
2018-03-22 13:30:00,44.2,44.25,44.18,44.21,159380.0,35.2698,35.3097,35.2538,35.2778,159380.0
2018-03-22 13:40:00,44.21,44.25,44.19,44.21,145705.0,35.2778,35.3097,35.2618,35.2778,145705.0
2018-03-22 13:50:00,44.21,44.21,44.16,44.19,139670.0,35.2778,35.2778,35.2379,35.2618,139670.0
2018-03-22 14:00:00,44.19,44.21,44.12,44.13,307251.0,35.2618,35.2778,35.2059,35.2139,307251.0
2018-03-22 14:10:00,44.13,44.17,44.11,44.14,237491.0,35.2139,35.2458,35.198,35.2219,237491.0
2018-03-22 14:20:00,44.14,44.15,44.06,44.08,372558.0,35.2219,35.2299,35.1581,35.174,372558.0
2018-03-22 14:30:00,44.07,44.12,44.04,44.12,228707.0,35.166,35.2059,35.1421,35.2059,228707.0
2018-03-22 14:40:00,44.12,44.13,44.08,44.1,137448.0,35.2059,35.2139,35.174,35.19,137448.0
2018-03-22 14:50:00,44.11,44.12,44.02,44.04,162392.0,35.198,35.2059,35.1261,35.1421,162392.0
2018-03-22 15:00:00,44.03,44.11,44.02,44.02,262922.0,35.1341,35.198,35.1261,35.1261,262922.0
2018-03-22 15:10:00,44.03,44.04,43.96,43.98,373174.0,35.1341,35.1421,35.0783,35.0942,373174.0
2018-03-22 15:20:00,43.98,44.04,43.97,43.97,633256.0,35.0942,35.1421,35.0862,35.0862,633256.0
2018-03-22 15:30:00,43.97,43.99,43.9,43.91,578100.0,35.0862,35.1022,35.0304,35.0384,578100.0
2018-03-22 15:40:00,43.91,43.94,43.84,43.89,640874.0,35.0384,35.0623,34.9825,35.0224,640874.0
2018-03-22 15:50:00,43.89,43.92,43.83,43.83,727501.0,35.0224,35.0463,34.9745,34.9745,727501.0
2018-03-23 09:30:00,43.93,44.0,43.87,43.88,390058.0,35.0543,35.1102,35.0064,35.0144,390058.0
2018-03-23 09:40:00,43.86,43.86,43.78,43.82,241099.0,34.9985,34.9985,34.9346,34.9666,241099.0
2018-03-23 09:50:00,43.82,43.92,43.81,43.88,508147.0,34.9666,35.0463,34.9586,35.0144,508147.0
2018-03-23 10:00:00,43.88,43.96,43.87,43.92,578672.0,35.0144,35.0783,35.0064,35.0463,578672.0
2018-03-23 10:10:00,43.91,43.95,43.84,43.86,454832.0,35.0384,35.0703,34.9825,34.9985,454832.0
2018-03-23 10:20:00,43.85,43.91,43.81,43.9,271389.0,34.9905,35.0384,34.9586,35.0304,271389.0
2018-03-23 10:30:00,43.9,43.94,43.85,43.86,259343.0,35.0304,35.0623,34.9905,34.9985,259343.0
2018-03-23 10:40:00,43.87,43.91,43.84,43.89,251145.0,35.0064,35.0384,34.9825,35.0224,251145.0
2018-03-23 10:50:00,43.89,43.93,43.84,43.93,564019.0,35.0224,35.0543,34.9825,35.0543,564019.0
2018-03-23 11:00:00,43.93,43.95,43.83,43.84,218122.0,35.0543,35.0703,34.9745,34.9825,218122.0
2018-03-23 11:10:00,43.84,43.86,43.8,43.82,225599.0,34.9825,34.9985,34.9506,34.9666,225599.0
2018-03-23 11:20:00,43.83,43.86,43.79,43.82,932106.0,34.9745,34.9985,34.9426,34.9666,932106.0
2018-03-23 11:30:00,43.82,43.85,43.75,43.76,637628.0,34.9666,34.9905,34.9107,34.9187,637628.0
2018-03-23 11:40:00,43.75,43.77,43.67,43.68,329930.0,34.9107,34.9267,34.8469,34.8548,329930.0
2018-03-23 11:50:00,43.68,43.7,43.62,43.63,343500.0,34.8548,34.8708,34.807,34.8149,343500.0
2018-03-23 12:00:00,43.63,43.74,43.63,43.72,207365.0,34.8149,34.9027,34.8149,34.8868,207365.0
2018-03-23 12:10:00,43.74,43.74,43.65,43.65,130298.0,34.9027,34.9027,34.8309,34.8309,130298.0
2018-03-23 12:20:00,43.66,43.82,43.66,43.78,291927.0,34.8389,34.9666,34.8389,34.9346,291927.0
2018-03-23 12:30:00,43.78,43.78,43.69,43.7,287603.0,34.9346,34.9346,34.8628,34.8708,287603.0
2018-03-23 12:40:00,43.69,43.7,43.63,43.68,135312.0,34.8628,34.8708,34.8149,34.8548,135312.0
2018-03-23 12:50:00,43.69,43.71,43.64,43.66,152226.0,34.8628,34.8788,34.8229,34.8389,152226.0
2018-03-23 13:00:00,43.66,43.74,43.63,43.74,167116.0,34.8389,34.9027,34.8149,34.9027,167116.0
2018-03-23 13:10:00,43.74,43.78,43.74,43.77,174520.0,34.9027,34.9346,34.9027,34.9267,174520.0
2018-03-23 13:20:00,43.77,43.83,43.76,43.81,272521.0,34.9267,34.9745,34.9187,34.9586,272521.0
2018-03-23 13:30:00,43.81,43.84,43.76,43.77,167131.0,34.9586,34.9825,34.9187,34.9267,167131.0
2018-03-23 13:40:00,43.77,43.84,43.75,43.82,221987.0,34.9267,34.9825,34.9107,34.9666,221987.0
2018-03-23 13:50:00,43.82,43.88,43.82,43.84,178398.0,34.9666,35.0144,34.9666,34.9825,178398.0
2018-03-23 14:00:00,43.85,43.88,43.78,43.8,114984.0,34.9905,35.0144,34.9346,34.9506,114984.0
2018-03-23 14:10:00,43.79,43.8,43.71,43.72,213753.0,34.9426,34.9506,34.8788,34.8868,213753.0
2018-03-23 14:20:00,43.72,43.74,43.68,43.72,212800.0,34.8868,34.9027,34.8548,34.8868,212800.0
2018-03-23 14:30:00,43.72,43.74,43.67,43.71,146954.0,34.8868,34.9027,34.8469,34.8788,146954.0
2018-03-23 14:40:00,43.7,43.74,43.62,43.64,208210.0,34.8708,34.9027,34.807,34.8229,208210.0
2018-03-23 14:50:00,43.64,43.64,43.5,43.52,381838.0,34.8229,34.8229,34.7112,34.7272,381838.0
2018-03-23 15:00:00,43.52,43.54,43.42,43.42,470141.0,34.7272,34.7431,34.6474,34.6474,470141.0
2018-03-23 15:10:00,43.42,43.56,43.4,43.52,583675.0,34.6474,34.7591,34.6314,34.7272,583675.0
2018-03-23 15:20:00,43.53,43.53,43.42,43.48,384875.0,34.7351,34.7351,34.6474,34.6952,384875.0
2018-03-23 15:30:00,43.47,43.48,43.39,43.45,588691.0,34.6873,34.6952,34.6234,34.6713,588691.0
2018-03-23 15:40:00,43.45,43.47,43.36,43.37,510461.0,34.6713,34.6873,34.5995,34.6075,510461.0
2018-03-23 15:50:00,43.36,43.36,43.29,43.3,906723.0,34.5995,34.5995,34.5436,34.5516,906723.0
2018-03-26 09:30:00,43.8,43.85,43.78,43.85,291794.0,35.0791,35.1192,35.0631,35.1192,291794.0
2018-03-26 09:40:00,43.85,43.89,43.8,43.81,771822.0,35.1192,35.1512,35.0791,35.0871,771822.0
2018-03-26 09:50:00,43.81,43.82,43.75,43.75,622264.0,35.0871,35.0951,35.0391,35.0391,622264.0
2018-03-26 10:00:00,43.74,43.79,43.7,43.72,283685.0,35.0311,35.0711,34.999,35.015,283685.0
2018-03-26 10:10:00,43.72,43.72,43.65,43.66,246510.0,35.015,35.015,34.959,34.967,246510.0
2018-03-26 10:20:00,43.66,43.69,43.59,43.59,294561.0,34.967,34.991,34.9109,34.9109,294561.0
2018-03-26 10:30:00,43.59,43.66,43.57,43.63,252052.0,34.9109,34.967,34.8949,34.943,252052.0
2018-03-26 10:40:00,43.63,43.63,43.49,43.57,676111.0,34.943,34.943,34.8308,34.8949,676111.0
2018-03-26 10:50:00,43.58,43.61,43.52,43.52,175264.0,34.9029,34.9269,34.8549,34.8549,175264.0
2018-03-26 11:00:00,43.52,43.59,43.46,43.46,369765.0,34.8549,34.9109,34.8068,34.8068,369765.0
2018-03-26 11:10:00,43.46,43.51,43.4,43.4,942671.0,34.8068,34.8469,34.7588,34.7588,942671.0
2018-03-26 11:20:00,43.41,43.53,43.39,43.49,387648.0,34.7668,34.8629,34.7507,34.8308,387648.0
2018-03-26 11:30:00,43.49,43.56,43.46,43.53,478066.0,34.8308,34.8869,34.8068,34.8629,478066.0
2018-03-26 11:40:00,43.53,43.57,43.5,43.5,669364.0,34.8629,34.8949,34.8388,34.8388,669364.0
2018-03-26 11:50:00,43.51,43.57,43.5,43.53,143882.0,34.8469,34.8949,34.8388,34.8629,143882.0
2018-03-26 12:00:00,43.54,43.57,43.48,43.57,156990.0,34.8709,34.8949,34.8228,34.8949,156990.0
2018-03-26 12:10:00,43.57,43.62,43.56,43.61,161766.0,34.8949,34.9349,34.8869,34.9269,161766.0
2018-03-26 12:20:00,43.6,43.66,43.6,43.63,327593.0,34.9189,34.967,34.9189,34.943,327593.0
2018-03-26 12:30:00,43.63,43.69,43.62,43.64,257161.0,34.943,34.991,34.9349,34.951,257161.0
2018-03-26 12:40:00,43.63,43.64,43.56,43.56,112959.0,34.943,34.951,34.8869,34.8869,112959.0
2018-03-26 12:50:00,43.57,43.59,43.55,43.57,209669.0,34.8949,34.9109,34.8789,34.8949,209669.0
2018-03-26 13:00:00,43.57,43.65,43.56,43.63,362761.0,34.8949,34.959,34.8869,34.943,362761.0
2018-03-26 13:10:00,43.63,43.7,43.62,43.69,504881.0,34.943,34.999,34.9349,34.991,504881.0
2018-03-26 13:20:00,43.69,43.7,43.64,43.65,237724.0,34.991,34.999,34.951,34.959,237724.0
2018-03-26 13:30:00,43.66,43.66,43.6,43.64,214199.0,34.967,34.967,34.9189,34.951,214199.0
2018-03-26 13:40:00,43.64,43.68,43.62,43.66,156588.0,34.951,34.983,34.9349,34.967,156588.0
2018-03-26 13:50:00,43.65,43.67,43.61,43.66,105593.0,34.959,34.975,34.9269,34.967,105593.0
2018-03-26 14:00:00,43.66,43.74,43.65,43.73,304463.0,34.967,35.0311,34.959,35.023,304463.0
2018-03-26 14:10:00,43.73,43.78,43.72,43.78,434856.0,35.023,35.0631,35.015,35.0631,434856.0
2018-03-26 14:20:00,43.79,43.81,43.75,43.8,100737.0,35.0711,35.0871,35.0391,35.0791,100737.0
2018-03-26 14:30:00,43.81,43.84,43.78,43.79,160632.0,35.0871,35.1111,35.0631,35.0711,160632.0
2018-03-26 14:40:00,43.78,43.8,43.75,43.78,614303.0,35.0631,35.0791,35.0391,35.0631,614303.0
2018-03-26 14:50:00,43.77,43.84,43.77,43.78,346170.0,35.0551,35.1111,35.0551,35.0631,346170.0
2018-03-26 15:00:00,43.79,43.85,43.78,43.85,212754.0,35.0711,35.1192,35.0631,35.1192,212754.0
2018-03-26 15:10:00,43.86,43.88,43.83,43.87,211170.0,35.1272,35.1432,35.1031,35.1352,211170.0
2018-03-26 15:20:00,43.88,43.89,43.85,43.89,194804.0,35.1432,35.1512,35.1192,35.1512,194804.0
2018-03-26 15:30:00,43.89,43.92,43.87,43.89,340592.0,35.1512,35.1752,35.1352,35.1512,340592.0
2018-03-26 15:40:00,43.89,43.95,43.87,43.95,318221.0,35.1512,35.1992,35.1352,35.1992,318221.0
2018-03-26 15:50:00,43.95,43.95,43.91,43.93,514132.0,35.1992,35.1992,35.1672,35.1832,514132.0
2018-03-27 09:30:00,44.12,44.16,44.02,44.05,384757.0,35.3354,35.3674,35.2553,35.2793,384757.0
2018-03-27 09:40:00,44.05,44.06,43.95,43.96,196326.0,35.2793,35.2873,35.1992,35.2073,196326.0
2018-03-27 09:50:00,43.96,44.03,43.96,44.02,175083.0,35.2073,35.2633,35.2073,35.2553,175083.0
2018-03-27 10:00:00,44.02,44.07,43.99,44.05,347902.0,35.2553,35.2954,35.2313,35.2793,347902.0
2018-03-27 10:10:00,44.04,44.04,43.93,43.98,288944.0,35.2713,35.2713,35.1832,35.2233,288944.0
2018-03-27 10:20:00,43.98,44.0,43.95,43.97,287607.0,35.2233,35.2393,35.1992,35.2153,287607.0
2018-03-27 10:30:00,43.97,43.97,43.89,43.97,351645.0,35.2153,35.2153,35.1512,35.2153,351645.0
2018-03-27 10:40:00,43.97,44.02,43.94,43.97,343941.0,35.2153,35.2553,35.1912,35.2153,343941.0
2018-03-27 10:50:00,43.97,44.0,43.93,43.95,206486.0,35.2153,35.2393,35.1832,35.1992,206486.0
2018-03-27 11:00:00,43.95,43.96,43.89,43.93,235535.0,35.1992,35.2073,35.1512,35.1832,235535.0
2018-03-27 11:10:00,43.93,44.0,43.9,44.0,139155.0,35.1832,35.2393,35.1592,35.2393,139155.0
2018-03-27 11:20:00,43.99,44.03,43.97,44.02,154482.0,35.2313,35.2633,35.2153,35.2553,154482.0
2018-03-27 11:30:00,44.02,44.07,44.01,44.06,180703.0,35.2553,35.2954,35.2473,35.2873,180703.0
2018-03-27 11:40:00,44.05,44.16,44.05,44.14,456476.0,35.2793,35.3674,35.2793,35.3514,456476.0
2018-03-27 11:50:00,44.15,44.16,44.12,44.14,132534.0,35.3594,35.3674,35.3354,35.3514,132534.0
2018-03-27 12:00:00,44.14,44.17,44.09,44.11,124792.0,35.3514,35.3754,35.3114,35.3274,124792.0
2018-03-27 12:10:00,44.11,44.15,44.1,44.13,157547.0,35.3274,35.3594,35.3194,35.3434,157547.0
2018-03-27 12:20:00,44.14,44.15,44.08,44.09,336933.0,35.3514,35.3594,35.3034,35.3114,336933.0
2018-03-27 12:30:00,44.09,44.09,44.04,44.07,214818.0,35.3114,35.3114,35.2713,35.2954,214818.0
2018-03-27 12:40:00,44.08,44.14,44.07,44.12,249855.0,35.3034,35.3514,35.2954,35.3354,249855.0
2018-03-27 12:50:00,44.12,44.13,44.08,44.11,250461.0,35.3354,35.3434,35.3034,35.3274,250461.0
2018-03-27 13:00:00,44.12,44.16,44.12,44.13,104422.0,35.3354,35.3674,35.3354,35.3434,104422.0
2018-03-27 13:10:00,44.14,44.16,44.11,44.12,79283.0,35.3514,35.3674,35.3274,35.3354,79283.0
2018-03-27 13:20:00,44.13,44.13,44.05,44.06,90652.0,35.3434,35.3434,35.2793,35.2873,90652.0
2018-03-27 13:30:00,44.06,44.08,44.01,44.02,213017.0,35.2873,35.3034,35.2473,35.2553,213017.0
2018-03-27 13:40:00,44.01,44.05,43.98,43.98,124095.0,35.2473,35.2793,35.2233,35.2233,124095.0
2018-03-27 13:50:00,43.97,43.99,43.92,43.99,218217.0,35.2153,35.2313,35.1752,35.2313,218217.0
2018-03-27 14:00:00,43.98,43.98,43.9,43.92,201397.0,35.2233,35.2233,35.1592,35.1752,201397.0
2018-03-27 14:10:00,43.92,44.01,43.91,44.01,259460.0,35.1752,35.2473,35.1672,35.2473,259460.0
2018-03-27 14:20:00,44.01,44.02,43.88,43.88,348324.0,35.2473,35.2553,35.1432,35.1432,348324.0
2018-03-27 14:30:00,43.88,43.94,43.86,43.94,236196.0,35.1432,35.1912,35.1272,35.1912,236196.0
2018-03-27 14:40:00,43.94,43.97,43.83,43.85,393876.0,35.1912,35.2153,35.1031,35.1192,393876.0
2018-03-27 14:50:00,43.85,43.87,43.8,43.8,305663.0,35.1192,35.1352,35.0791,35.0791,305663.0
2018-03-27 15:00:00,43.79,43.81,43.62,43.72,718026.0,35.0711,35.0871,34.9349,35.015,718026.0
2018-03-27 15:10:00,43.73,43.76,43.65,43.7,338233.0,35.023,35.0471,34.959,34.999,338233.0
2018-03-27 15:20:00,43.7,43.7,43.56,43.57,552389.0,34.999,34.999,34.8869,34.8949,552389.0
2018-03-27 15:30:00,43.57,43.6,43.44,43.56,793073.0,34.8949,34.9189,34.7908,34.8869,793073.0
2018-03-27 15:40:00,43.57,43.57,43.41,43.46,677370.0,34.8949,34.8949,34.7668,34.8068,677370.0
2018-03-27 15:50:00,43.46,43.6,43.44,43.55,1040470.0,34.8068,34.9189,34.7908,34.8789,1040470.0
2018-03-28 09:30:00,43.85,43.88,43.7,43.71,594881.0,35.1192,35.1432,34.999,35.007,594881.0
2018-03-28 09:40:00,43.7,43.79,43.65,43.79,336417.0,34.999,35.0711,34.959,35.0711,336417.0
2018-03-28 09:50:00,43.78,43.84,43.74,43.83,188975.0,35.0631,35.1111,35.0311,35.1031,188975.0
2018-03-28 10:00:00,43.83,43.92,43.81,43.88,346204.0,35.1031,35.1752,35.0871,35.1432,346204.0
2018-03-28 10:10:00,43.88,43.88,43.78,43.8,240401.0,35.1432,35.1432,35.0631,35.0791,240401.0
2018-03-28 10:20:00,43.8,43.84,43.76,43.8,220330.0,35.0791,35.1111,35.0471,35.0791,220330.0
2018-03-28 10:30:00,43.81,43.85,43.75,43.78,387454.0,35.0871,35.1192,35.0391,35.0631,387454.0
2018-03-28 10:40:00,43.77,43.78,43.64,43.68,314965.0,35.0551,35.0631,34.951,34.983,314965.0
2018-03-28 10:50:00,43.67,43.76,43.64,43.76,351954.0,34.975,35.0471,34.951,35.0471,351954.0
2018-03-28 11:00:00,43.76,43.88,43.76,43.86,302773.0,35.0471,35.1432,35.0471,35.1272,302773.0
2018-03-28 11:10:00,43.87,43.89,43.74,43.84,2684419.0,35.1352,35.1512,35.0311,35.1111,2684419.0
2018-03-28 11:20:00,43.84,43.86,43.76,43.81,504830.0,35.1111,35.1272,35.0471,35.0871,504830.0
2018-03-28 11:30:00,43.82,43.93,43.78,43.9,298523.0,35.0951,35.1832,35.0631,35.1592,298523.0
2018-03-28 11:40:00,43.91,43.95,43.87,43.94,159898.0,35.1672,35.1992,35.1352,35.1912,159898.0
2018-03-28 11:50:00,43.95,43.99,43.89,43.92,208275.0,35.1992,35.2313,35.1512,35.1752,208275.0
2018-03-28 12:00:00,43.93,43.98,43.89,43.96,181614.0,35.1832,35.2233,35.1512,35.2073,181614.0
2018-03-28 12:10:00,43.96,44.08,43.96,44.08,341519.0,35.2073,35.3034,35.2073,35.3034,341519.0
2018-03-28 12:20:00,44.07,44.1,44.01,44.02,103974.0,35.2954,35.3194,35.2473,35.2553,103974.0
2018-03-28 12:30:00,44.02,44.05,43.99,44.03,293439.0,35.2553,35.2793,35.2313,35.2633,293439.0
2018-03-28 12:40:00,44.04,44.1,43.99,44.0,137331.0,35.2713,35.3194,35.2313,35.2393,137331.0
2018-03-28 12:50:00,44.0,44.01,43.9,43.92,114741.0,35.2393,35.2473,35.1592,35.1752,114741.0
2018-03-28 13:00:00,43.91,43.95,43.85,43.94,154577.0,35.1672,35.1992,35.1192,35.1912,154577.0
2018-03-28 13:10:00,43.95,43.95,43.86,43.87,174292.0,35.1992,35.1992,35.1272,35.1352,174292.0
2018-03-28 13:20:00,43.88,43.98,43.87,43.96,134245.0,35.1432,35.2233,35.1352,35.2073,134245.0
2018-03-28 13:30:00,43.96,43.97,43.87,43.92,160492.0,35.2073,35.2153,35.1352,35.1752,160492.0
2018-03-28 13:40:00,43.93,44.01,43.88,43.98,247311.0,35.1832,35.2473,35.1432,35.2233,247311.0
2018-03-28 13:50:00,43.98,43.98,43.93,43.94,142384.0,35.2233,35.2233,35.1832,35.1912,142384.0
2018-03-28 14:00:00,43.94,43.98,43.86,43.89,248888.0,35.1912,35.2233,35.1272,35.1512,248888.0
2018-03-28 14:10:00,43.89,43.95,43.84,43.92,272271.0,35.1512,35.1992,35.1111,35.1752,272271.0
2018-03-28 14:20:00,43.92,43.96,43.85,43.87,174076.0,35.1752,35.2073,35.1192,35.1352,174076.0
2018-03-28 14:30:00,43.86,43.94,43.84,43.94,178847.0,35.1272,35.1912,35.1111,35.1912,178847.0
2018-03-28 14:40:00,43.94,43.97,43.85,43.89,215634.0,35.1912,35.2153,35.1192,35.1512,215634.0
2018-03-28 14:50:00,43.89,43.92,43.87,43.87,151516.0,35.1512,35.1752,35.1352,35.1352,151516.0
2018-03-28 15:00:00,43.86,43.89,43.75,43.75,256771.0,35.1272,35.1512,35.0391,35.0391,256771.0
2018-03-28 15:10:00,43.75,43.87,43.75,43.81,312472.0,35.0391,35.1352,35.0391,35.0871,312472.0
2018-03-28 15:20:00,43.83,43.87,43.77,43.86,225540.0,35.1031,35.1352,35.0551,35.1272,225540.0
2018-03-28 15:30:00,43.86,43.93,43.82,43.92,467759.0,35.1272,35.1832,35.0951,35.1752,467759.0
2018-03-28 15:40:00,43.91,43.93,43.82,43.86,377536.0,35.1672,35.1832,35.0951,35.1272,377536.0
2018-03-28 15:50:00,43.86,43.87,43.77,43.78,619944.0,35.1272,35.1352,35.0551,35.0631,619944.0
2018-03-29 09:30:00,44.1,44.17,44.09,44.13,367311.0,35.3194,35.3754,35.3114,35.3434,367311.0
2018-03-29 09:40:00,44.12,44.12,44.04,44.05,281654.0,35.3354,35.3354,35.2713,35.2793,281654.0
2018-03-29 09:50:00,44.04,44.08,44.03,44.05,94956.0,35.2713,35.3034,35.2633,35.2793,94956.0
2018-03-29 10:00:00,44.05,44.07,44.0,44.01,159426.0,35.2793,35.2954,35.2393,35.2473,159426.0
2018-03-29 10:10:00,44.01,44.08,44.01,44.07,316130.0,35.2473,35.3034,35.2473,35.2954,316130.0
2018-03-29 10:20:00,44.07,44.13,44.07,44.12,149415.0,35.2954,35.3434,35.2954,35.3354,149415.0
2018-03-29 10:30:00,44.13,44.18,44.11,44.16,127931.0,35.3434,35.3834,35.3274,35.3674,127931.0
2018-03-29 10:40:00,44.18,44.21,44.16,44.2,140075.0,35.3834,35.4075,35.3674,35.3995,140075.0
2018-03-29 10:50:00,44.2,44.24,44.17,44.21,159170.0,35.3995,35.4315,35.3754,35.4075,159170.0
2018-03-29 11:00:00,44.21,44.25,44.19,44.24,119711.0,35.4075,35.4395,35.3915,35.4315,119711.0
2018-03-29 11:10:00,44.22,44.23,44.17,44.18,249079.0,35.4155,35.4235,35.3754,35.3834,249079.0
2018-03-29 11:20:00,44.17,44.17,44.12,44.12,244918.0,35.3754,35.3754,35.3354,35.3354,244918.0
2018-03-29 11:30:00,44.12,44.12,44.04,44.07,158255.0,35.3354,35.3354,35.2713,35.2954,158255.0
2018-03-29 11:40:00,44.07,44.11,44.06,44.09,154078.0,35.2954,35.3274,35.2873,35.3114,154078.0
2018-03-29 11:50:00,44.1,44.12,44.08,44.12,149382.0,35.3194,35.3354,35.3034,35.3354,149382.0
2018-03-29 12:00:00,44.12,44.14,44.05,44.05,195340.0,35.3354,35.3514,35.2793,35.2793,195340.0
2018-03-29 12:10:00,44.06,44.1,44.05,44.09,194521.0,35.2873,35.3194,35.2793,35.3114,194521.0
2018-03-29 12:20:00,44.09,44.13,44.07,44.13,143214.0,35.3114,35.3434,35.2954,35.3434,143214.0
2018-03-29 12:30:00,44.13,44.14,44.11,44.11,126748.0,35.3434,35.3514,35.3274,35.3274,126748.0
2018-03-29 12:40:00,44.12,44.12,44.09,44.12,55138.0,35.3354,35.3354,35.3114,35.3354,55138.0
2018-03-29 12:50:00,44.12,44.16,44.11,44.14,86726.0,35.3354,35.3674,35.3274,35.3514,86726.0
2018-03-29 13:00:00,44.15,44.17,44.1,44.12,187890.0,35.3594,35.3754,35.3194,35.3354,187890.0
2018-03-29 13:10:00,44.11,44.17,44.11,44.16,128757.0,35.3274,35.3754,35.3274,35.3674,128757.0
2018-03-29 13:20:00,44.16,44.19,44.15,44.19,44705.0,35.3674,35.3915,35.3594,35.3915,44705.0
2018-03-29 13:30:00,44.19,44.2,44.16,44.18,88543.0,35.3915,35.3995,35.3674,35.3834,88543.0
2018-03-29 13:40:00,44.18,44.24,44.17,44.23,120037.0,35.3834,35.4315,35.3754,35.4235,120037.0
2018-03-29 13:50:00,44.24,44.27,44.23,44.25,85308.0,35.4315,35.4555,35.4235,35.4395,85308.0
2018-03-29 14:00:00,44.24,44.29,44.21,44.27,102926.0,35.4315,35.4715,35.4075,35.4555,102926.0
2018-03-29 14:10:00,44.28,44.32,44.26,44.29,189377.0,35.4635,35.4956,35.4475,35.4715,189377.0
2018-03-29 14:20:00,44.29,44.3,44.24,44.27,178864.0,35.4715,35.4796,35.4315,35.4555,178864.0
2018-03-29 14:30:00,44.28,44.31,44.26,44.3,169122.0,35.4635,35.4876,35.4475,35.4796,169122.0
2018-03-29 14:40:00,44.3,44.35,44.27,44.35,293391.0,35.4796,35.5196,35.4555,35.5196,293391.0
2018-03-29 14:50:00,44.34,44.37,44.32,44.33,237209.0,35.5116,35.5356,35.4956,35.5036,237209.0
2018-03-29 15:00:00,44.33,44.4,44.31,44.39,281657.0,35.5036,35.5596,35.4876,35.5516,281657.0
2018-03-29 15:10:00,44.4,44.41,44.35,44.36,263158.0,35.5596,35.5677,35.5196,35.5276,263158.0
2018-03-29 15:20:00,44.36,44.36,44.28,44.31,325843.0,35.5276,35.5276,35.4635,35.4876,325843.0
2018-03-29 15:30:00,44.31,44.32,44.23,44.28,273692.0,35.4876,35.4956,35.4235,35.4635,273692.0
2018-03-29 15:40:00,44.29,44.34,44.27,44.33,246325.0,35.4715,35.5116,35.4555,35.5036,246325.0
2018-03-29 15:50:00,44.33,44.34,44.24,44.24,673256.0,35.5036,35.5116,35.4315,35.4315,673256.0
2018-04-02 09:30:00,44.07,44.18,44.05,44.16,723802.0,35.2954,35.3834,35.2793,35.3674,723802.0
2018-04-02 09:40:00,44.16,44.17,44.0,44.02,280505.0,35.3674,35.3754,35.2393,35.2553,280505.0
2018-04-02 09:50:00,44.02,44.03,43.97,44.0,204594.0,35.2553,35.2633,35.2153,35.2393,204594.0
2018-04-02 10:00:00,44.0,44.01,43.9,43.93,270429.0,35.2393,35.2473,35.1592,35.1832,270429.0
2018-04-02 10:10:00,43.92,43.95,43.88,43.92,544046.0,35.1752,35.1992,35.1432,35.1752,544046.0
2018-04-02 10:20:00,43.92,43.97,43.89,43.91,311718.0,35.1752,35.2153,35.1512,35.1672,311718.0
2018-04-02 10:30:00,43.91,43.91,43.84,43.91,242617.0,35.1672,35.1672,35.1111,35.1672,242617.0
2018-04-02 10:40:00,43.91,43.93,43.86,43.88,192787.0,35.1672,35.1832,35.1272,35.1432,192787.0
2018-04-02 10:50:00,43.88,43.89,43.75,43.76,579374.0,35.1432,35.1512,35.0391,35.0471,579374.0
2018-04-02 11:00:00,43.76,43.76,43.67,43.72,617097.0,35.0471,35.0471,34.975,35.015,617097.0
2018-04-02 11:10:00,43.72,43.73,43.66,43.7,274944.0,35.015,35.023,34.967,34.999,274944.0
2018-04-02 11:20:00,43.7,43.73,43.67,43.72,260656.0,34.999,35.023,34.975,35.015,260656.0
2018-04-02 11:30:00,43.72,43.72,43.49,43.51,419687.0,35.015,35.015,34.8308,34.8469,419687.0
2018-04-02 11:40:00,43.51,43.58,43.44,43.56,429267.0,34.8469,34.9029,34.7908,34.8869,429267.0
2018-04-02 11:50:00,43.55,43.6,43.49,43.53,242109.0,34.8789,34.9189,34.8308,34.8629,242109.0
2018-04-02 12:00:00,43.52,43.55,43.47,43.5,483005.0,34.8549,34.8789,34.8148,34.8388,483005.0
2018-04-02 12:10:00,43.5,43.55,43.44,43.54,298743.0,34.8388,34.8789,34.7908,34.8709,298743.0
2018-04-02 12:20:00,43.53,43.59,43.52,43.57,209385.0,34.8629,34.9109,34.8549,34.8949,209385.0
2018-04-02 12:30:00,43.56,43.63,43.56,43.58,367396.0,34.8869,34.943,34.8869,34.9029,367396.0
2018-04-02 12:40:00,43.58,43.65,43.56,43.63,323947.0,34.9029,34.959,34.8869,34.943,323947.0
2018-04-02 12:50:00,43.62,43.62,43.56,43.58,293264.0,34.9349,34.9349,34.8869,34.9029,293264.0
2018-04-02 13:00:00,43.57,43.61,43.52,43.53,282573.0,34.8949,34.9269,34.8549,34.8629,282573.0
2018-04-02 13:10:00,43.53,43.56,43.5,43.53,198562.0,34.8629,34.8869,34.8388,34.8629,198562.0
2018-04-02 13:20:00,43.53,43.54,43.44,43.45,219059.0,34.8629,34.8709,34.7908,34.7988,219059.0
2018-04-02 13:30:00,43.45,43.52,43.45,43.49,323269.0,34.7988,34.8549,34.7988,34.8308,323269.0
2018-04-02 13:40:00,43.48,43.49,43.4,43.42,351260.0,34.8228,34.8308,34.7588,34.7748,351260.0
2018-04-02 13:50:00,43.43,43.46,43.4,43.4,312890.0,34.7828,34.8068,34.7588,34.7588,312890.0
2018-04-02 14:00:00,43.4,43.42,43.33,43.4,465225.0,34.7588,34.7748,34.7027,34.7588,465225.0
2018-04-02 14:10:00,43.4,43.45,43.37,43.43,435742.0,34.7588,34.7988,34.7347,34.7828,435742.0
2018-04-02 14:20:00,43.43,43.48,43.38,43.4,254731.0,34.7828,34.8228,34.7427,34.7588,254731.0
2018-04-02 14:30:00,43.39,43.46,43.37,43.4,340179.0,34.7507,34.8068,34.7347,34.7588,340179.0
2018-04-02 14:40:00,43.4,43.41,43.34,43.41,265735.0,34.7588,34.7668,34.7107,34.7668,265735.0
2018-04-02 14:50:00,43.4,43.47,43.4,43.45,325800.0,34.7588,34.8148,34.7588,34.7988,325800.0
2018-04-02 15:00:00,43.46,43.47,43.41,43.44,310305.0,34.8068,34.8148,34.7668,34.7908,310305.0
2018-04-02 15:10:00,43.45,43.49,43.41,43.48,458910.0,34.7988,34.8308,34.7668,34.8228,458910.0
2018-04-02 15:20:00,43.49,43.5,43.4,43.41,400664.0,34.8308,34.8388,34.7588,34.7668,400664.0
2018-04-02 15:30:00,43.42,43.46,43.37,43.42,460882.0,34.7748,34.8068,34.7347,34.7748,460882.0
2018-04-02 15:40:00,43.41,43.56,43.39,43.55,635139.0,34.7668,34.8869,34.7507,34.8789,635139.0
2018-04-02 15:50:00,43.56,43.63,43.54,43.59,952915.0,34.8869,34.943,34.8709,34.9109,952915.0
2018-04-03 09:30:00,43.87,43.9,43.82,43.9,542623.0,35.1352,35.1592,35.0951,35.1592,542623.0
2018-04-03 09:40:00,43.9,43.94,43.86,43.92,231917.0,35.1592,35.1912,35.1272,35.1752,231917.0
2018-04-03 09:50:00,43.92,43.92,43.81,43.82,99494.0,35.1752,35.1752,35.0871,35.0951,99494.0
2018-04-03 10:00:00,43.82,43.83,43.76,43.78,193980.0,35.0951,35.1031,35.0471,35.0631,193980.0
2018-04-03 10:10:00,43.77,43.77,43.66,43.67,386305.0,35.0551,35.0551,34.967,34.975,386305.0
2018-04-03 10:20:00,43.67,43.75,43.66,43.74,586460.0,34.975,35.0391,34.967,35.0311,586460.0
2018-04-03 10:30:00,43.74,43.8,43.72,43.77,356932.0,35.0311,35.0791,35.015,35.0551,356932.0
2018-04-03 10:40:00,43.77,43.87,43.76,43.85,266547.0,35.0551,35.1352,35.0471,35.1192,266547.0
2018-04-03 10:50:00,43.84,43.9,43.82,43.88,246897.0,35.1111,35.1592,35.0951,35.1432,246897.0
2018-04-03 11:00:00,43.88,43.95,43.88,43.92,170156.0,35.1432,35.1992,35.1432,35.1752,170156.0
2018-04-03 11:10:00,43.92,43.92,43.85,43.89,224092.0,35.1752,35.1752,35.1192,35.1512,224092.0
2018-04-03 11:20:00,43.9,43.9,43.83,43.84,303805.0,35.1592,35.1592,35.1031,35.1111,303805.0
2018-04-03 11:30:00,43.84,43.86,43.77,43.78,192336.0,35.1111,35.1272,35.0551,35.0631,192336.0
2018-04-03 11:40:00,43.79,43.84,43.77,43.79,124867.0,35.0711,35.1111,35.0551,35.0711,124867.0
2018-04-03 11:50:00,43.78,43.79,43.68,43.69,177092.0,35.0631,35.0711,34.983,34.991,177092.0
2018-04-03 12:00:00,43.69,43.78,43.69,43.77,138616.0,34.991,35.0631,34.991,35.0551,138616.0
2018-04-03 12:10:00,43.76,43.77,43.71,43.74,120806.0,35.0471,35.0551,35.007,35.0311,120806.0
2018-04-03 12:20:00,43.73,43.74,43.68,43.72,110874.0,35.023,35.0311,34.983,35.015,110874.0
2018-04-03 12:30:00,43.72,43.78,43.71,43.77,198986.0,35.015,35.0631,35.007,35.0551,198986.0
2018-04-03 12:40:00,43.77,43.79,43.72,43.73,223185.0,35.0551,35.0711,35.015,35.023,223185.0
2018-04-03 12:50:00,43.73,43.76,43.71,43.75,93567.0,35.023,35.0471,35.007,35.0391,93567.0
2018-04-03 13:00:00,43.75,43.77,43.7,43.75,217328.0,35.0391,35.0551,34.999,35.0391,217328.0
2018-04-03 13:10:00,43.75,43.79,43.73,43.78,98295.0,35.0391,35.0711,35.023,35.0631,98295.0
2018-04-03 13:20:00,43.78,43.84,43.77,43.81,542185.0,35.0631,35.1111,35.0551,35.0871,542185.0
2018-04-03 13:30:00,43.82,43.83,43.78,43.78,240329.0,35.0951,35.1031,35.0631,35.0631,240329.0
2018-04-03 13:40:00,43.79,43.81,43.74,43.75,101498.0,35.0711,35.0871,35.0311,35.0391,101498.0
2018-04-03 13:50:00,43.75,43.82,43.75,43.81,123877.0,35.0391,35.0951,35.0391,35.0871,123877.0
2018-04-03 14:00:00,43.81,43.82,43.75,43.77,130666.0,35.0871,35.0951,35.0391,35.0551,130666.0
2018-04-03 14:10:00,43.77,43.78,43.72,43.74,150392.0,35.0551,35.0631,35.015,35.0311,150392.0
2018-04-03 14:20:00,43.74,43.77,43.71,43.73,147355.0,35.0311,35.0551,35.007,35.023,147355.0
2018-04-03 14:30:00,43.73,43.74,43.67,43.7,99915.0,35.023,35.0311,34.975,34.999,99915.0
2018-04-03 14:40:00,43.7,43.81,43.66,43.8,647783.0,34.999,35.0871,34.967,35.0791,647783.0
2018-04-03 14:50:00,43.81,43.88,43.77,43.85,474139.0,35.0871,35.1432,35.0551,35.1192,474139.0
2018-04-03 15:00:00,43.84,43.99,43.83,43.97,532613.0,35.1111,35.2313,35.1031,35.2153,532613.0
2018-04-03 15:10:00,43.97,43.99,43.9,43.95,254574.0,35.2153,35.2313,35.1592,35.1992,254574.0
2018-04-03 15:20:00,43.95,43.99,43.92,43.97,778175.0,35.1992,35.2313,35.1752,35.2153,778175.0
2018-04-03 15:30:00,43.98,43.98,43.87,43.91,488484.0,35.2233,35.2233,35.1352,35.1672,488484.0
2018-04-03 15:40:00,43.91,43.96,43.9,43.92,385881.0,35.1672,35.2073,35.1592,35.1752,385881.0
2018-04-03 15:50:00,43.91,43.96,43.91,43.94,831690.0,35.1672,35.2073,35.1672,35.1912,831690.0
2018-04-04 09:30:00,43.34,43.46,43.31,43.43,744677.0,34.7107,34.8068,34.6867,34.7828,744677.0
2018-04-04 09:40:00,43.44,43.49,43.39,43.45,775830.0,34.7908,34.8308,34.7507,34.7988,775830.0
2018-04-04 09:50:00,43.45,43.53,43.43,43.51,2765192.0,34.7988,34.8629,34.7828,34.8469,2765192.0
2018-04-04 10:00:00,43.51,43.56,43.46,43.52,880232.0,34.8469,34.8869,34.8068,34.8549,880232.0
2018-04-04 10:10:00,43.51,43.57,43.49,43.53,1146401.0,34.8469,34.8949,34.8308,34.8629,1146401.0
2018-04-04 10:20:00,43.53,43.56,43.48,43.52,565985.0,34.8629,34.8869,34.8228,34.8549,565985.0
2018-04-04 10:30:00,43.52,43.56,43.47,43.5,706519.0,34.8549,34.8869,34.8148,34.8388,706519.0
2018-04-04 10:40:00,43.51,43.59,43.48,43.58,215836.0,34.8469,34.9109,34.8228,34.9029,215836.0
2018-04-04 10:50:00,43.59,43.61,43.55,43.6,417355.0,34.9109,34.9269,34.8789,34.9189,417355.0
2018-04-04 11:00:00,43.6,43.61,43.51,43.54,192012.0,34.9189,34.9269,34.8469,34.8709,192012.0
2018-04-04 11:10:00,43.54,43.6,43.51,43.59,735678.0,34.8709,34.9189,34.8469,34.9109,735678.0
2018-04-04 11:20:00,43.59,43.67,43.59,43.63,1190409.0,34.9109,34.975,34.9109,34.943,1190409.0
2018-04-04 11:30:00,43.63,43.68,43.61,43.63,205998.0,34.943,34.983,34.9269,34.943,205998.0
2018-04-04 11:40:00,43.63,43.66,43.59,43.64,316313.0,34.943,34.967,34.9109,34.951,316313.0
2018-04-04 11:50:00,43.64,43.66,43.59,43.65,108956.0,34.951,34.967,34.9109,34.959,108956.0
2018-04-04 12:00:00,43.66,43.71,43.63,43.71,123873.0,34.967,35.007,34.943,35.007,123873.0
2018-04-04 12:10:00,43.71,43.75,43.7,43.72,209004.0,35.007,35.0391,34.999,35.015,209004.0
2018-04-04 12:20:00,43.72,43.78,43.7,43.75,2093432.0,35.015,35.0631,34.999,35.0391,2093432.0
2018-04-04 12:30:00,43.76,43.79,43.73,43.77,137089.0,35.0471,35.0711,35.023,35.0551,137089.0
2018-04-04 12:40:00,43.77,43.8,43.75,43.77,149494.0,35.0551,35.0791,35.0391,35.0551,149494.0
2018-04-04 12:50:00,43.76,43.79,43.74,43.76,134006.0,35.0471,35.0711,35.0311,35.0471,134006.0
2018-04-04 13:00:00,43.76,43.77,43.7,43.71,202201.0,35.0471,35.0551,34.999,35.007,202201.0
2018-04-04 13:10:00,43.71,43.72,43.69,43.69,229252.0,35.007,35.015,34.991,34.991,229252.0
2018-04-04 13:20:00,43.68,43.7,43.64,43.68,189196.0,34.983,34.999,34.951,34.983,189196.0
2018-04-04 13:30:00,43.69,43.71,43.66,43.7,118637.0,34.991,35.007,34.967,34.999,118637.0
2018-04-04 13:40:00,43.7,43.73,43.67,43.68,491315.0,34.999,35.023,34.975,34.983,491315.0
2018-04-04 13:50:00,43.67,43.7,43.66,43.7,102193.0,34.975,34.999,34.967,34.999,102193.0
2018-04-04 14:00:00,43.7,43.76,43.68,43.76,390242.0,34.999,35.0471,34.983,35.0471,390242.0
2018-04-04 14:10:00,43.76,43.85,43.73,43.82,357920.0,35.0471,35.1192,35.023,35.0951,357920.0
2018-04-04 14:20:00,43.83,43.88,43.83,43.87,580651.0,35.1031,35.1432,35.1031,35.1352,580651.0
2018-04-04 14:30:00,43.87,43.88,43.8,43.81,376783.0,35.1352,35.1432,35.0791,35.0871,376783.0
2018-04-04 14:40:00,43.81,43.89,43.79,43.86,182660.0,35.0871,35.1512,35.0711,35.1272,182660.0
2018-04-04 14:50:00,43.87,43.9,43.84,43.88,162346.0,35.1352,35.1592,35.1111,35.1432,162346.0
2018-04-04 15:00:00,43.88,43.93,43.87,43.93,171995.0,35.1432,35.1832,35.1352,35.1832,171995.0
2018-04-04 15:10:00,43.93,43.93,43.86,43.87,197116.0,35.1832,35.1832,35.1272,35.1352,197116.0
2018-04-04 15:20:00,43.87,43.97,43.86,43.97,378363.0,35.1352,35.2153,35.1272,35.2153,378363.0
2018-04-04 15:30:00,43.97,44.01,43.96,44.0,390511.0,35.2153,35.2473,35.2073,35.2393,390511.0
2018-04-04 15:40:00,44.0,44.02,43.96,44.0,560280.0,35.2393,35.2553,35.2073,35.2393,560280.0
2018-04-04 15:50:00,44.0,44.05,44.0,44.02,778345.0,35.2393,35.2793,35.2393,35.2553,778345.0
2018-04-05 09:30:00,44.23,44.32,44.19,44.26,269547.0,35.4235,35.4956,35.3915,35.4475,269547.0
2018-04-05 09:40:00,44.26,44.3,44.24,44.26,149598.0,35.4475,35.4796,35.4315,35.4475,149598.0
2018-04-05 09:50:00,44.25,44.3,44.23,44.28,152458.0,35.4395,35.4796,35.4235,35.4635,152458.0
2018-04-05 10:00:00,44.29,44.3,44.25,44.27,281687.0,35.4715,35.4796,35.4395,35.4555,281687.0
2018-04-05 10:10:00,44.28,44.32,44.27,44.29,258546.0,35.4635,35.4956,35.4555,35.4715,258546.0
2018-04-05 10:20:00,44.29,44.3,44.26,44.29,217974.0,35.4715,35.4796,35.4475,35.4715,217974.0
2018-04-05 10:30:00,44.28,44.32,44.27,44.28,214517.0,35.4635,35.4956,35.4555,35.4635,214517.0
2018-04-05 10:40:00,44.29,44.29,44.23,44.24,275547.0,35.4715,35.4715,35.4235,35.4315,275547.0
2018-04-05 10:50:00,44.24,44.27,44.22,44.26,92533.0,35.4315,35.4555,35.4155,35.4475,92533.0
2018-04-05 11:00:00,44.27,44.38,44.26,44.37,185362.0,35.4555,35.5436,35.4475,35.5356,185362.0
2018-04-05 11:10:00,44.37,44.38,44.32,44.35,113801.0,35.5356,35.5436,35.4956,35.5196,113801.0
2018-04-05 11:20:00,44.34,44.39,44.34,44.38,224262.0,35.5116,35.5516,35.5116,35.5436,224262.0
2018-04-05 11:30:00,44.37,44.4,44.34,44.39,102792.0,35.5356,35.5596,35.5116,35.5516,102792.0
2018-04-05 11:40:00,44.39,44.41,44.37,44.4,106125.0,35.5516,35.5677,35.5356,35.5596,106125.0
2018-04-05 11:50:00,44.4,44.43,44.38,44.43,111112.0,35.5596,35.5837,35.5436,35.5837,111112.0
2018-04-05 12:00:00,44.43,44.45,44.41,44.42,71507.0,35.5837,35.5997,35.5677,35.5757,71507.0
2018-04-05 12:10:00,44.42,44.44,44.38,44.4,120229.0,35.5757,35.5917,35.5436,35.5596,120229.0
2018-04-05 12:20:00,44.4,44.41,44.37,44.4,82759.0,35.5596,35.5677,35.5356,35.5596,82759.0
2018-04-05 12:30:00,44.39,44.41,44.37,44.4,81893.0,35.5516,35.5677,35.5356,35.5596,81893.0
2018-04-05 12:40:00,44.41,44.42,44.37,44.41,128615.0,35.5677,35.5757,35.5356,35.5677,128615.0
2018-04-05 12:50:00,44.4,44.43,44.38,44.42,91104.0,35.5596,35.5837,35.5436,35.5757,91104.0
2018-04-05 13:00:00,44.43,44.45,44.42,44.44,60258.0,35.5837,35.5997,35.5757,35.5917,60258.0
2018-04-05 13:10:00,44.43,44.44,44.36,44.37,70497.0,35.5837,35.5917,35.5276,35.5356,70497.0
2018-04-05 13:20:00,44.37,44.37,44.29,44.3,215693.0,35.5356,35.5356,35.4715,35.4796,215693.0
2018-04-05 13:30:00,44.29,44.35,44.29,44.3,77460.0,35.4715,35.5196,35.4715,35.4796,77460.0
2018-04-05 13:40:00,44.3,44.31,44.26,44.31,135089.0,35.4796,35.4876,35.4475,35.4876,135089.0
2018-04-05 13:50:00,44.3,44.35,44.3,44.33,225283.0,35.4796,35.5196,35.4796,35.5036,225283.0
2018-04-05 14:00:00,44.33,44.36,44.3,44.3,206333.0,35.5036,35.5276,35.4796,35.4796,206333.0
2018-04-05 14:10:00,44.3,44.36,44.29,44.35,124875.0,35.4796,35.5276,35.4715,35.5196,124875.0
2018-04-05 14:20:00,44.34,44.35,44.3,44.32,154134.0,35.5116,35.5196,35.4796,35.4956,154134.0
2018-04-05 14:30:00,44.32,44.38,44.32,44.36,218243.0,35.4956,35.5436,35.4956,35.5276,218243.0
2018-04-05 14:40:00,44.36,44.42,44.34,44.41,174927.0,35.5276,35.5757,35.5116,35.5677,174927.0
2018-04-05 14:50:00,44.4,44.43,44.39,44.41,92487.0,35.5596,35.5837,35.5516,35.5677,92487.0
2018-04-05 15:00:00,44.41,44.44,44.37,44.44,116951.0,35.5677,35.5917,35.5356,35.5917,116951.0
2018-04-05 15:10:00,44.44,44.44,44.41,44.43,95726.0,35.5917,35.5917,35.5677,35.5837,95726.0
2018-04-05 15:20:00,44.43,44.45,44.39,44.41,117436.0,35.5837,35.5997,35.5516,35.5677,117436.0
2018-04-05 15:30:00,44.41,44.41,44.31,44.33,234581.0,35.5677,35.5677,35.4876,35.5036,234581.0
2018-04-05 15:40:00,44.33,44.39,44.32,44.39,158556.0,35.5036,35.5516,35.4956,35.5516,158556.0
2018-04-05 15:50:00,44.39,44.42,44.35,44.36,471864.0,35.5516,35.5757,35.5196,35.5276,471864.0
2018-04-06 09:30:00,44.29,44.4,44.25,44.39,227966.0,35.4715,35.5596,35.4395,35.5516,227966.0
2018-04-06 09:40:00,44.39,44.41,44.34,44.4,292972.0,35.5516,35.5677,35.5116,35.5596,292972.0
2018-04-06 09:50:00,44.4,44.45,44.4,44.41,115392.0,35.5596,35.5997,35.5596,35.5677,115392.0
2018-04-06 10:00:00,44.42,44.43,44.35,44.36,147268.0,35.5757,35.5837,35.5196,35.5276,147268.0
2018-04-06 10:10:00,44.36,44.41,44.34,44.4,276071.0,35.5276,35.5677,35.5116,35.5596,276071.0
2018-04-06 10:20:00,44.4,44.42,44.35,44.37,146443.0,35.5596,35.5757,35.5196,35.5356,146443.0
2018-04-06 10:30:00,44.37,44.39,44.32,44.34,220873.0,35.5356,35.5516,35.4956,35.5116,220873.0
2018-04-06 10:40:00,44.34,44.35,44.25,44.27,285858.0,35.5116,35.5196,35.4395,35.4555,285858.0
2018-04-06 10:50:00,44.27,44.29,44.22,44.24,380845.0,35.4555,35.4715,35.4155,35.4315,380845.0
2018-04-06 11:00:00,44.23,44.23,44.15,44.21,229223.0,35.4235,35.4235,35.3594,35.4075,229223.0
2018-04-06 11:10:00,44.21,44.22,44.16,44.19,145848.0,35.4075,35.4155,35.3674,35.3915,145848.0
2018-04-06 11:20:00,44.19,44.23,44.14,44.18,3072061.0,35.3915,35.4235,35.3514,35.3834,3072061.0
2018-04-06 11:30:00,44.18,44.26,44.18,44.25,223890.0,35.3834,35.4475,35.3834,35.4395,223890.0
2018-04-06 11:40:00,44.25,44.27,44.19,44.2,223496.0,35.4395,35.4555,35.3915,35.3995,223496.0
2018-04-06 11:50:00,44.19,44.29,44.18,44.26,163744.0,35.3915,35.4715,35.3834,35.4475,163744.0
2018-04-06 12:00:00,44.26,44.28,44.21,44.25,215422.0,35.4475,35.4635,35.4075,35.4395,215422.0
2018-04-06 12:10:00,44.24,44.25,44.17,44.18,130282.0,35.4315,35.4395,35.3754,35.3834,130282.0
2018-04-06 12:20:00,44.18,44.2,44.14,44.14,199912.0,35.3834,35.3995,35.3514,35.3514,199912.0
2018-04-06 12:30:00,44.14,44.22,44.13,44.2,226980.0,35.3514,35.4155,35.3434,35.3995,226980.0
2018-04-06 12:40:00,44.21,44.26,44.2,44.23,72395.0,35.4075,35.4475,35.3995,35.4235,72395.0
2018-04-06 12:50:00,44.23,44.29,44.21,44.27,90225.0,35.4235,35.4715,35.4075,35.4555,90225.0
2018-04-06 13:00:00,44.27,44.28,44.2,44.21,155256.0,35.4555,35.4635,35.3995,35.4075,155256.0
2018-04-06 13:10:00,44.2,44.22,44.17,44.21,210265.0,35.3995,35.4155,35.3754,35.4075,210265.0
2018-04-06 13:20:00,44.21,44.26,44.2,44.26,131523.0,35.4075,35.4475,35.3995,35.4475,131523.0
2018-04-06 13:30:00,44.25,44.27,44.18,44.19,130969.0,35.4395,35.4555,35.3834,35.3915,130969.0
2018-04-06 13:40:00,44.18,44.2,44.13,44.14,125183.0,35.3834,35.3995,35.3434,35.3514,125183.0
2018-04-06 13:50:00,44.15,44.15,44.08,44.09,307560.0,35.3594,35.3594,35.3034,35.3114,307560.0
2018-04-06 14:00:00,44.08,44.12,44.03,44.06,365358.0,35.3034,35.3354,35.2633,35.2873,365358.0
2018-04-06 14:10:00,44.05,44.1,44.05,44.05,151936.0,35.2793,35.3194,35.2793,35.2793,151936.0
2018-04-06 14:20:00,44.05,44.1,44.01,44.02,327493.0,35.2793,35.3194,35.2473,35.2553,327493.0
2018-04-06 14:30:00,44.01,44.05,43.94,43.95,336452.0,35.2473,35.2793,35.1912,35.1992,336452.0
2018-04-06 14:40:00,43.95,44.0,43.92,43.95,258322.0,35.1992,35.2393,35.1752,35.1992,258322.0
2018-04-06 14:50:00,43.94,43.96,43.88,43.93,348650.0,35.1912,35.2073,35.1432,35.1832,348650.0
2018-04-06 15:00:00,43.92,43.97,43.85,43.91,329262.0,35.1752,35.2153,35.1192,35.1672,329262.0
2018-04-06 15:10:00,43.91,44.0,43.89,43.94,269181.0,35.1672,35.2393,35.1512,35.1912,269181.0
2018-04-06 15:20:00,43.95,43.99,43.92,43.93,373507.0,35.1992,35.2313,35.1752,35.1832,373507.0
2018-04-06 15:30:00,43.93,44.02,43.91,44.01,397338.0,35.1832,35.2553,35.1672,35.2473,397338.0
2018-04-06 15:40:00,44.01,44.05,43.97,43.98,308404.0,35.2473,35.2793,35.2153,35.2233,308404.0
2018-04-06 15:50:00,43.98,44.08,43.97,44.0,836859.0,35.2233,35.3034,35.2153,35.2393,836859.0
2018-04-09 09:30:00,44.43,44.45,44.28,44.29,519008.0,35.5837,35.5997,35.4635,35.4715,519008.0
2018-04-09 09:40:00,44.29,44.37,44.28,44.36,83651.0,35.4715,35.5356,35.4635,35.5276,83651.0
2018-04-09 09:50:00,44.35,44.45,44.35,44.4,171884.0,35.5196,35.5997,35.5196,35.5596,171884.0
2018-04-09 10:00:00,44.41,44.42,44.36,44.36,250027.0,35.5677,35.5757,35.5276,35.5276,250027.0
2018-04-09 10:10:00,44.36,44.41,44.34,44.39,356863.0,35.5276,35.5677,35.5116,35.5516,356863.0
2018-04-09 10:20:00,44.39,44.46,44.38,44.46,162837.0,35.5516,35.6077,35.5436,35.6077,162837.0
2018-04-09 10:30:00,44.45,44.5,44.45,44.46,199012.0,35.5997,35.6397,35.5997,35.6077,199012.0
2018-04-09 10:40:00,44.47,44.51,44.45,44.48,151709.0,35.6157,35.6477,35.5997,35.6237,151709.0
2018-04-09 10:50:00,44.48,44.5,44.43,44.45,210366.0,35.6237,35.6397,35.5837,35.5997,210366.0
2018-04-09 11:00:00,44.45,44.47,44.41,44.43,107522.0,35.5997,35.6157,35.5677,35.5837,107522.0
2018-04-09 11:10:00,44.43,44.5,44.43,44.49,209240.0,35.5837,35.6397,35.5837,35.6317,209240.0
2018-04-09 11:20:00,44.48,44.53,44.48,44.52,229878.0,35.6237,35.6638,35.6237,35.6558,229878.0
2018-04-09 11:30:00,44.52,44.57,44.51,44.53,203672.0,35.6558,35.6958,35.6477,35.6638,203672.0
2018-04-09 11:40:00,44.53,44.62,44.53,44.61,102479.0,35.6638,35.7358,35.6638,35.7278,102479.0
2018-04-09 11:50:00,44.61,44.63,44.58,44.62,318481.0,35.7278,35.7439,35.7038,35.7358,318481.0
2018-04-09 12:00:00,44.62,44.64,44.59,44.63,415424.0,35.7358,35.7519,35.7118,35.7439,415424.0
2018-04-09 12:10:00,44.62,44.65,44.61,44.62,137633.0,35.7358,35.7599,35.7278,35.7358,137633.0
2018-04-09 12:20:00,44.62,44.63,44.59,44.6,101035.0,35.7358,35.7439,35.7118,35.7198,101035.0
2018-04-09 12:30:00,44.6,44.63,44.58,44.59,259143.0,35.7198,35.7439,35.7038,35.7118,259143.0
2018-04-09 12:40:00,44.59,44.64,44.58,44.63,159106.0,35.7118,35.7519,35.7038,35.7439,159106.0
2018-04-09 12:50:00,44.63,44.64,44.58,44.59,62361.0,35.7439,35.7519,35.7038,35.7118,62361.0
2018-04-09 13:00:00,44.6,44.65,44.6,44.64,152727.0,35.7198,35.7599,35.7198,35.7519,152727.0
2018-04-09 13:10:00,44.64,44.65,44.62,44.63,158115.0,35.7519,35.7599,35.7358,35.7439,158115.0
2018-04-09 13:20:00,44.63,44.64,44.59,44.61,91325.0,35.7439,35.7519,35.7118,35.7278,91325.0
2018-04-09 13:30:00,44.61,44.63,44.6,44.61,118014.0,35.7278,35.7439,35.7198,35.7278,118014.0
2018-04-09 13:40:00,44.62,44.63,44.59,44.62,103325.0,35.7358,35.7439,35.7118,35.7358,103325.0
2018-04-09 13:50:00,44.63,44.67,44.62,44.66,76196.0,35.7439,35.7759,35.7358,35.7679,76196.0
2018-04-09 14:00:00,44.66,44.67,44.61,44.63,164628.0,35.7679,35.7759,35.7278,35.7439,164628.0
2018-04-09 14:10:00,44.62,44.66,44.6,44.65,187640.0,35.7358,35.7679,35.7198,35.7599,187640.0
2018-04-09 14:20:00,44.66,44.66,44.59,44.6,152457.0,35.7679,35.7679,35.7118,35.7198,152457.0
2018-04-09 14:30:00,44.6,44.62,44.58,44.6,171585.0,35.7198,35.7358,35.7038,35.7198,171585.0
2018-04-09 14:40:00,44.61,44.61,44.56,44.59,196363.0,35.7278,35.7278,35.6878,35.7118,196363.0
2018-04-09 14:50:00,44.59,44.62,44.58,44.6,168143.0,35.7118,35.7358,35.7038,35.7198,168143.0
2018-04-09 15:00:00,44.61,44.61,44.58,44.6,128134.0,35.7278,35.7278,35.7038,35.7198,128134.0
2018-04-09 15:10:00,44.6,44.61,44.51,44.52,253930.0,35.7198,35.7278,35.6477,35.6558,253930.0
2018-04-09 15:20:00,44.52,44.52,44.48,44.51,175450.0,35.6558,35.6558,35.6237,35.6477,175450.0
2018-04-09 15:30:00,44.51,44.53,44.47,44.47,243399.0,35.6477,35.6638,35.6157,35.6157,243399.0
2018-04-09 15:40:00,44.48,44.48,44.43,44.44,249697.0,35.6237,35.6237,35.5837,35.5917,249697.0
2018-04-09 15:50:00,44.43,44.45,44.35,44.38,831769.0,35.5837,35.5997,35.5196,35.5436,831769.0
2018-04-10 09:30:00,44.79,44.84,44.75,44.81,1413857.0,35.872,35.912,35.84,35.888,1413857.0
2018-04-10 09:40:00,44.82,44.83,44.77,44.82,176038.0,35.896,35.904,35.856,35.896,176038.0
2018-04-10 09:50:00,44.82,44.83,44.76,44.78,264006.0,35.896,35.904,35.848,35.864,264006.0
2018-04-10 10:00:00,44.78,44.81,44.76,44.8,320279.0,35.864,35.888,35.848,35.88,320279.0
2018-04-10 10:10:00,44.8,44.86,44.79,44.84,314796.0,35.88,35.9281,35.872,35.912,314796.0
2018-04-10 10:20:00,44.84,44.88,44.82,44.83,232864.0,35.912,35.9441,35.896,35.904,232864.0
2018-04-10 10:30:00,44.84,44.89,44.84,44.87,199112.0,35.912,35.9521,35.912,35.9361,199112.0
2018-04-10 10:40:00,44.87,44.92,44.86,44.89,134997.0,35.9361,35.9761,35.9281,35.9521,134997.0
2018-04-10 10:50:00,44.9,44.9,44.85,44.87,259824.0,35.9601,35.9601,35.92,35.9361,259824.0
2018-04-10 11:00:00,44.87,44.91,44.87,44.88,172055.0,35.9361,35.9681,35.9361,35.9441,172055.0
2018-04-10 11:10:00,44.87,44.9,44.85,44.89,190765.0,35.9361,35.9601,35.92,35.9521,190765.0
2018-04-10 11:20:00,44.89,44.9,44.82,44.83,200054.0,35.9521,35.9601,35.896,35.904,200054.0
2018-04-10 11:30:00,44.82,44.87,44.82,44.86,151798.0,35.896,35.9361,35.896,35.9281,151798.0
2018-04-10 11:40:00,44.87,44.88,44.75,44.79,233020.0,35.9361,35.9441,35.84,35.872,233020.0
2018-04-10 11:50:00,44.79,44.86,44.77,44.85,103807.0,35.872,35.9281,35.856,35.92,103807.0
2018-04-10 12:00:00,44.85,44.86,44.81,44.84,109323.0,35.92,35.9281,35.888,35.912,109323.0
2018-04-10 12:10:00,44.84,44.85,44.78,44.8,113366.0,35.912,35.92,35.864,35.88,113366.0
2018-04-10 12:20:00,44.8,44.81,44.7,44.76,408751.0,35.88,35.888,35.7999,35.848,408751.0
2018-04-10 12:30:00,44.75,44.81,44.74,44.8,178198.0,35.84,35.888,35.8319,35.88,178198.0
2018-04-10 12:40:00,44.8,44.84,44.77,44.84,129634.0,35.88,35.912,35.856,35.912,129634.0
2018-04-10 12:50:00,44.84,44.84,44.76,44.77,179454.0,35.912,35.912,35.848,35.856,179454.0
2018-04-10 13:00:00,44.77,44.79,44.74,44.78,131571.0,35.856,35.872,35.8319,35.864,131571.0
2018-04-10 13:10:00,44.78,44.82,44.77,44.79,135115.0,35.864,35.896,35.856,35.872,135115.0
2018-04-10 13:20:00,44.79,44.85,44.78,44.84,188645.0,35.872,35.92,35.864,35.912,188645.0
2018-04-10 13:30:00,44.84,44.87,44.81,44.87,142742.0,35.912,35.9361,35.888,35.9361,142742.0
2018-04-10 13:40:00,44.86,44.86,44.76,44.79,144077.0,35.9281,35.9281,35.848,35.872,144077.0
2018-04-10 13:50:00,44.79,44.85,44.78,44.84,76143.0,35.872,35.92,35.864,35.912,76143.0
2018-04-10 14:00:00,44.84,44.87,44.82,44.86,135494.0,35.912,35.9361,35.896,35.9281,135494.0
2018-04-10 14:10:00,44.86,44.89,44.84,44.84,189229.0,35.9281,35.9521,35.912,35.912,189229.0
2018-04-10 14:20:00,44.85,44.86,44.83,44.83,165918.0,35.92,35.9281,35.904,35.904,165918.0
2018-04-10 14:30:00,44.84,44.87,44.81,44.84,268970.0,35.912,35.9361,35.888,35.912,268970.0
2018-04-10 14:40:00,44.84,44.88,44.79,44.83,409442.0,35.912,35.9441,35.872,35.904,409442.0
2018-04-10 14:50:00,44.84,44.91,44.83,44.91,185185.0,35.912,35.9681,35.904,35.9681,185185.0
2018-04-10 15:00:00,44.91,44.93,44.86,44.92,222852.0,35.9681,35.9841,35.9281,35.9761,222852.0
2018-04-10 15:10:00,44.93,44.94,44.89,44.93,260295.0,35.9841,35.9921,35.9521,35.9841,260295.0
2018-04-10 15:20:00,44.93,44.94,44.85,44.89,246401.0,35.9841,35.9921,35.92,35.9521,246401.0
2018-04-10 15:30:00,44.9,44.9,44.84,44.88,304597.0,35.9601,35.9601,35.912,35.9441,304597.0
2018-04-10 15:40:00,44.88,44.9,44.86,44.87,235459.0,35.9441,35.9601,35.9281,35.9361,235459.0
2018-04-10 15:50:00,44.87,44.89,44.85,44.86,482906.0,35.9361,35.9521,35.92,35.9281,482906.0
2018-04-11 09:30:00,44.7,44.76,44.67,44.75,329101.0,35.7999,35.848,35.7759,35.84,329101.0
2018-04-11 09:40:00,44.75,44.79,44.72,44.75,204769.0,35.84,35.872,35.8159,35.84,204769.0
2018-04-11 09:50:00,44.76,44.83,44.75,44.83,99717.0,35.848,35.904,35.84,35.904,99717.0
2018-04-11 10:00:00,44.82,44.83,44.8,44.82,196933.0,35.896,35.904,35.88,35.896,196933.0
2018-04-11 10:10:00,44.82,44.82,44.79,44.82,141910.0,35.896,35.896,35.872,35.896,141910.0
2018-04-11 10:20:00,44.82,44.86,44.81,44.86,81681.0,35.896,35.9281,35.888,35.9281,81681.0
2018-04-11 10:30:00,44.85,44.87,44.83,44.86,160496.0,35.92,35.9361,35.904,35.9281,160496.0
2018-04-11 10:40:00,44.86,44.89,44.83,44.84,214859.0,35.9281,35.9521,35.904,35.912,214859.0
2018-04-11 10:50:00,44.85,44.86,44.78,44.79,125885.0,35.92,35.9281,35.864,35.872,125885.0
2018-04-11 11:00:00,44.79,44.82,44.77,44.79,87850.0,35.872,35.896,35.856,35.872,87850.0
2018-04-11 11:10:00,44.79,44.82,44.76,44.8,170364.0,35.872,35.896,35.848,35.88,170364.0
2018-04-11 11:20:00,44.8,44.84,44.77,44.82,108367.0,35.88,35.912,35.856,35.896,108367.0
2018-04-11 11:30:00,44.82,44.86,44.81,44.84,97735.0,35.896,35.9281,35.888,35.912,97735.0
2018-04-11 11:40:00,44.85,44.9,44.84,44.87,134635.0,35.92,35.9601,35.912,35.9361,134635.0
2018-04-11 11:50:00,44.87,44.9,44.84,44.85,115242.0,35.9361,35.9601,35.912,35.92,115242.0
2018-04-11 12:00:00,44.86,44.92,44.85,44.89,146683.0,35.9281,35.9761,35.92,35.9521,146683.0
2018-04-11 12:10:00,44.89,44.93,44.84,44.85,66616.0,35.9521,35.9841,35.912,35.92,66616.0
2018-04-11 12:20:00,44.86,44.89,44.85,44.87,62483.0,35.9281,35.9521,35.92,35.9361,62483.0
2018-04-11 12:30:00,44.88,44.89,44.84,44.85,110204.0,35.9441,35.9521,35.912,35.92,110204.0
2018-04-11 12:40:00,44.85,44.87,44.81,44.83,94805.0,35.92,35.9361,35.888,35.904,94805.0
2018-04-11 12:50:00,44.83,44.83,44.79,44.8,99867.0,35.904,35.904,35.872,35.88,99867.0
2018-04-11 13:00:00,44.81,44.84,44.79,44.82,87743.0,35.888,35.912,35.872,35.896,87743.0
2018-04-11 13:10:00,44.81,44.82,44.77,44.81,101260.0,35.888,35.896,35.856,35.888,101260.0
2018-04-11 13:20:00,44.82,44.83,44.79,44.8,92996.0,35.896,35.904,35.872,35.88,92996.0
2018-04-11 13:30:00,44.81,44.81,44.77,44.81,160980.0,35.888,35.888,35.856,35.888,160980.0
2018-04-11 13:40:00,44.8,44.82,44.77,44.81,49453.0,35.88,35.896,35.856,35.888,49453.0
2018-04-11 13:50:00,44.81,44.82,44.78,44.8,67703.0,35.888,35.896,35.864,35.88,67703.0
2018-04-11 14:00:00,44.81,44.83,44.7,44.71,136262.0,35.888,35.904,35.7999,35.8079,136262.0
2018-04-11 14:10:00,44.71,44.78,44.69,44.78,270134.0,35.8079,35.864,35.7919,35.864,270134.0
2018-04-11 14:20:00,44.78,44.79,44.75,44.75,115980.0,35.864,35.872,35.84,35.84,115980.0
2018-04-11 14:30:00,44.75,44.81,44.74,44.78,139966.0,35.84,35.888,35.8319,35.864,139966.0
2018-04-11 14:40:00,44.78,44.81,44.74,44.75,104682.0,35.864,35.888,35.8319,35.84,104682.0
2018-04-11 14:50:00,44.75,44.76,44.71,44.75,144737.0,35.84,35.848,35.8079,35.84,144737.0
2018-04-11 15:00:00,44.76,44.77,44.7,44.7,158665.0,35.848,35.856,35.7999,35.7999,158665.0
2018-04-11 15:10:00,44.71,44.72,44.66,44.7,198163.0,35.8079,35.8159,35.7679,35.7999,198163.0
2018-04-11 15:20:00,44.69,44.72,44.67,44.7,188834.0,35.7919,35.8159,35.7759,35.7999,188834.0
2018-04-11 15:30:00,44.7,44.74,44.7,44.72,221161.0,35.7999,35.8319,35.7999,35.8159,221161.0
2018-04-11 15:40:00,44.72,44.73,44.7,44.71,142730.0,35.8159,35.8239,35.7999,35.8079,142730.0
2018-04-11 15:50:00,44.7,44.7,44.66,44.68,392566.0,35.7999,35.7999,35.7679,35.7839,392566.0
2018-04-12 09:30:00,44.72,44.75,44.68,44.69,309755.0,35.8159,35.84,35.7839,35.7919,309755.0
2018-04-12 09:40:00,44.69,44.77,44.68,44.75,100844.0,35.7919,35.856,35.7839,35.84,100844.0
2018-04-12 09:50:00,44.75,44.79,44.74,44.77,141549.0,35.84,35.872,35.8319,35.856,141549.0
2018-04-12 10:00:00,44.77,44.8,44.75,44.77,208216.0,35.856,35.88,35.84,35.856,208216.0
2018-04-12 10:10:00,44.76,44.8,44.74,44.78,253889.0,35.848,35.88,35.8319,35.864,253889.0
2018-04-12 10:20:00,44.78,44.82,44.77,44.78,184841.0,35.864,35.896,35.856,35.864,184841.0
2018-04-12 10:30:00,44.77,44.81,44.76,44.79,110761.0,35.856,35.888,35.848,35.872,110761.0
2018-04-12 10:40:00,44.79,44.81,44.75,44.78,116191.0,35.872,35.888,35.84,35.864,116191.0
2018-04-12 10:50:00,44.78,44.8,44.75,44.76,119709.0,35.864,35.88,35.84,35.848,119709.0
2018-04-12 11:00:00,44.76,44.8,44.75,44.79,248415.0,35.848,35.88,35.84,35.872,248415.0
2018-04-12 11:10:00,44.79,44.82,44.78,44.81,90620.0,35.872,35.896,35.864,35.888,90620.0
2018-04-12 11:20:00,44.81,44.83,44.79,44.81,98586.0,35.888,35.904,35.872,35.888,98586.0
2018-04-12 11:30:00,44.81,44.84,44.8,44.82,289457.0,35.888,35.912,35.88,35.896,289457.0
2018-04-12 11:40:00,44.82,44.82,44.77,44.78,70032.0,35.896,35.896,35.856,35.864,70032.0
2018-04-12 11:50:00,44.79,44.79,44.76,44.78,94468.0,35.872,35.872,35.848,35.864,94468.0
2018-04-12 12:00:00,44.79,44.81,44.77,44.79,80438.0,35.872,35.888,35.856,35.872,80438.0
2018-04-12 12:10:00,44.79,44.81,44.77,44.8,65706.0,35.872,35.888,35.856,35.88,65706.0
2018-04-12 12:20:00,44.8,44.81,44.78,44.8,56995.0,35.88,35.888,35.864,35.88,56995.0
2018-04-12 12:30:00,44.8,44.81,44.78,44.79,85916.0,35.88,35.888,35.864,35.872,85916.0
2018-04-12 12:40:00,44.79,44.84,44.79,44.83,65435.0,35.872,35.912,35.872,35.904,65435.0
2018-04-12 12:50:00,44.84,44.86,44.83,44.85,92119.0,35.912,35.9281,35.904,35.92,92119.0
2018-04-12 13:00:00,44.85,44.86,44.8,44.82,130477.0,35.92,35.9281,35.88,35.896,130477.0
2018-04-12 13:10:00,44.82,44.83,44.79,44.79,57524.0,35.896,35.904,35.872,35.872,57524.0
2018-04-12 13:20:00,44.8,44.81,44.75,44.77,99280.0,35.88,35.888,35.84,35.856,99280.0
2018-04-12 13:30:00,44.76,44.82,44.74,44.8,86507.0,35.848,35.896,35.8319,35.88,86507.0
2018-04-12 13:40:00,44.81,44.83,44.79,44.81,116080.0,35.888,35.904,35.872,35.888,116080.0
2018-04-12 13:50:00,44.81,44.84,44.77,44.79,77972.0,35.888,35.912,35.856,35.872,77972.0
2018-04-12 14:00:00,44.79,44.82,44.78,44.82,97106.0,35.872,35.896,35.864,35.896,97106.0
2018-04-12 14:10:00,44.81,44.85,44.8,44.83,204692.0,35.888,35.92,35.88,35.904,204692.0
2018-04-12 14:20:00,44.84,44.86,44.83,44.84,162865.0,35.912,35.9281,35.904,35.912,162865.0
2018-04-12 14:30:00,44.85,44.86,44.81,44.83,124455.0,35.92,35.9281,35.888,35.904,124455.0
2018-04-12 14:40:00,44.83,44.84,44.8,44.82,149415.0,35.904,35.912,35.88,35.896,149415.0
2018-04-12 14:50:00,44.81,44.85,44.81,44.85,123580.0,35.888,35.92,35.888,35.92,123580.0
2018-04-12 15:00:00,44.85,44.85,44.8,44.81,141733.0,35.92,35.92,35.88,35.888,141733.0
2018-04-12 15:10:00,44.81,44.86,44.81,44.86,181133.0,35.888,35.9281,35.888,35.9281,181133.0
2018-04-12 15:20:00,44.86,44.89,44.85,44.88,182442.0,35.9281,35.9521,35.92,35.9441,182442.0
2018-04-12 15:30:00,44.88,44.89,44.85,44.88,119420.0,35.9441,35.9521,35.92,35.9441,119420.0
2018-04-12 15:40:00,44.88,44.88,44.8,44.83,245022.0,35.9441,35.9441,35.88,35.904,245022.0
2018-04-12 15:50:00,44.83,44.85,44.82,44.83,590175.0,35.904,35.92,35.896,35.904,590175.0
2018-04-13 09:30:00,44.99,45.01,44.94,44.94,200074.0,36.0322,36.0482,35.9921,35.9921,200074.0
2018-04-13 09:40:00,44.94,44.97,44.92,44.94,99236.0,35.9921,36.0162,35.9761,35.9921,99236.0
2018-04-13 09:50:00,44.94,44.95,44.9,44.9,72336.0,35.9921,36.0001,35.9601,35.9601,72336.0
2018-04-13 10:00:00,44.91,44.96,44.89,44.9,173783.0,35.9681,36.0081,35.9521,35.9601,173783.0
2018-04-13 10:10:00,44.9,44.92,44.86,44.91,130910.0,35.9601,35.9761,35.9281,35.9681,130910.0
2018-04-13 10:20:00,44.92,44.92,44.81,44.83,213873.0,35.9761,35.9761,35.888,35.904,213873.0
2018-04-13 10:30:00,44.82,44.86,44.78,44.82,165044.0,35.896,35.9281,35.864,35.896,165044.0
2018-04-13 10:40:00,44.83,44.88,44.81,44.87,85588.0,35.904,35.9441,35.888,35.9361,85588.0
2018-04-13 10:50:00,44.87,44.88,44.79,44.79,89681.0,35.9361,35.9441,35.872,35.872,89681.0
2018-04-13 11:00:00,44.8,44.82,44.76,44.8,125689.0,35.88,35.896,35.848,35.88,125689.0
2018-04-13 11:10:00,44.8,44.83,44.79,44.82,111630.0,35.88,35.904,35.872,35.896,111630.0
2018-04-13 11:20:00,44.82,44.88,44.81,44.86,93142.0,35.896,35.9441,35.888,35.9281,93142.0
2018-04-13 11:30:00,44.87,44.89,44.83,44.84,66128.0,35.9361,35.9521,35.904,35.912,66128.0
2018-04-13 11:40:00,44.84,44.86,44.82,44.84,61490.0,35.912,35.9281,35.896,35.912,61490.0
2018-04-13 11:50:00,44.85,44.88,44.82,44.87,127374.0,35.92,35.9441,35.896,35.9361,127374.0
2018-04-13 12:00:00,44.87,44.9,44.82,44.84,104567.0,35.9361,35.9601,35.896,35.912,104567.0
2018-04-13 12:10:00,44.84,44.87,44.82,44.86,56442.0,35.912,35.9361,35.896,35.9281,56442.0
2018-04-13 12:20:00,44.86,44.9,44.85,44.9,88172.0,35.9281,35.9601,35.92,35.9601,88172.0
2018-04-13 12:30:00,44.9,44.9,44.85,44.86,362697.0,35.9601,35.9601,35.92,35.9281,362697.0
2018-04-13 12:40:00,44.86,44.88,44.84,44.86,141245.0,35.9281,35.9441,35.912,35.9281,141245.0
2018-04-13 12:50:00,44.87,44.9,44.86,44.89,147233.0,35.9361,35.9601,35.9281,35.9521,147233.0
2018-04-13 13:00:00,44.89,44.91,44.88,44.88,200815.0,35.9521,35.9681,35.9441,35.9441,200815.0
2018-04-13 13:10:00,44.88,44.9,44.87,44.88,38294.0,35.9441,35.9601,35.9361,35.9441,38294.0
2018-04-13 13:20:00,44.89,44.92,44.88,44.92,188861.0,35.9521,35.9761,35.9441,35.9761,188861.0
2018-04-13 13:30:00,44.91,44.92,44.89,44.9,126415.0,35.9681,35.9761,35.9521,35.9601,126415.0
2018-04-13 13:40:00,44.9,44.91,44.89,44.9,83548.0,35.9601,35.9681,35.9521,35.9601,83548.0
2018-04-13 13:50:00,44.91,44.91,44.88,44.89,91930.0,35.9681,35.9681,35.9441,35.9521,91930.0
2018-04-13 14:00:00,44.89,44.89,44.87,44.89,134335.0,35.9521,35.9521,35.9361,35.9521,134335.0
2018-04-13 14:10:00,44.89,44.9,44.85,44.86,425838.0,35.9521,35.9601,35.92,35.9281,425838.0
2018-04-13 14:20:00,44.85,44.87,44.84,44.87,357877.0,35.92,35.9361,35.912,35.9361,357877.0
2018-04-13 14:30:00,44.86,44.89,44.84,44.85,170646.0,35.9281,35.9521,35.912,35.92,170646.0
2018-04-13 14:40:00,44.84,44.87,44.83,44.84,246762.0,35.912,35.9361,35.904,35.912,246762.0
2018-04-13 14:50:00,44.84,44.85,44.81,44.83,153405.0,35.912,35.92,35.888,35.904,153405.0
2018-04-13 15:00:00,44.83,44.83,44.76,44.78,165724.0,35.904,35.904,35.848,35.864,165724.0
2018-04-13 15:10:00,44.78,44.8,44.73,44.74,246561.0,35.864,35.88,35.8239,35.8319,246561.0
2018-04-13 15:20:00,44.74,44.77,44.73,44.75,196144.0,35.8319,35.856,35.8239,35.84,196144.0
2018-04-13 15:30:00,44.75,44.77,44.73,44.77,190236.0,35.84,35.856,35.8239,35.856,190236.0
2018-04-13 15:40:00,44.78,44.82,44.77,44.8,153495.0,35.864,35.896,35.856,35.88,153495.0
2018-04-13 15:50:00,44.8,44.87,44.8,44.86,301671.0,35.88,35.9361,35.88,35.9281,301671.0
2018-04-16 09:30:00,45.02,45.03,44.92,44.93,247442.0,36.0562,36.0642,35.9761,35.9841,247442.0
2018-04-16 09:40:00,44.93,44.96,44.9,44.94,147009.0,35.9841,36.0081,35.9601,35.9921,147009.0
2018-04-16 09:50:00,44.94,44.95,44.89,44.93,152679.0,35.9921,36.0001,35.9521,35.9841,152679.0
2018-04-16 10:00:00,44.93,44.97,44.93,44.95,472257.0,35.9841,36.0162,35.9841,36.0001,472257.0
2018-04-16 10:10:00,44.94,44.95,44.9,44.92,496067.0,35.9921,36.0001,35.9601,35.9761,496067.0
2018-04-16 10:20:00,44.92,44.98,44.91,44.98,281662.0,35.9761,36.0242,35.9681,36.0242,281662.0
2018-04-16 10:30:00,44.98,45.0,44.95,44.97,241079.0,36.0242,36.0402,36.0001,36.0162,241079.0
2018-04-16 10:40:00,44.97,44.98,44.93,44.93,216991.0,36.0162,36.0242,35.9841,35.9841,216991.0
2018-04-16 10:50:00,44.94,44.94,44.9,44.9,223554.0,35.9921,35.9921,35.9601,35.9601,223554.0
2018-04-16 11:00:00,44.91,44.94,44.9,44.93,221610.0,35.9681,35.9921,35.9601,35.9841,221610.0
2018-04-16 11:10:00,44.93,44.93,44.87,44.89,287636.0,35.9841,35.9841,35.9361,35.9521,287636.0
2018-04-16 11:20:00,44.9,44.91,44.88,44.9,248274.0,35.9601,35.9681,35.9441,35.9601,248274.0
2018-04-16 11:30:00,44.91,44.91,44.87,44.89,76196.0,35.9681,35.9681,35.9361,35.9521,76196.0
2018-04-16 11:40:00,44.89,44.9,44.88,44.89,196295.0,35.9521,35.9601,35.9441,35.9521,196295.0
2018-04-16 11:50:00,44.9,44.92,44.89,44.91,149641.0,35.9601,35.9761,35.9521,35.9681,149641.0
2018-04-16 12:00:00,44.92,44.95,44.92,44.93,90014.0,35.9761,36.0001,35.9761,35.9841,90014.0
2018-04-16 12:10:00,44.94,44.95,44.92,44.93,88268.0,35.9921,36.0001,35.9761,35.9841,88268.0
2018-04-16 12:20:00,44.94,44.95,44.92,44.93,173737.0,35.9921,36.0001,35.9761,35.9841,173737.0
2018-04-16 12:30:00,44.92,44.95,44.91,44.93,94677.0,35.9761,36.0001,35.9681,35.9841,94677.0
2018-04-16 12:40:00,44.93,44.96,44.92,44.95,38044.0,35.9841,36.0081,35.9761,36.0001,38044.0
2018-04-16 12:50:00,44.96,45.0,44.95,44.99,69010.0,36.0081,36.0402,36.0001,36.0322,69010.0
2018-04-16 13:00:00,44.99,45.02,44.98,45.01,130008.0,36.0322,36.0562,36.0242,36.0482,130008.0
2018-04-16 13:10:00,45.01,45.02,44.98,44.99,72867.0,36.0482,36.0562,36.0242,36.0322,72867.0
2018-04-16 13:20:00,44.99,45.0,44.98,44.98,79500.0,36.0322,36.0402,36.0242,36.0242,79500.0
2018-04-16 13:30:00,44.99,45.0,44.97,45.0,251581.0,36.0322,36.0402,36.0162,36.0402,251581.0
2018-04-16 13:40:00,44.99,45.0,44.98,44.99,81208.0,36.0322,36.0402,36.0242,36.0322,81208.0
2018-04-16 13:50:00,45.0,45.0,44.97,44.98,107318.0,36.0402,36.0402,36.0162,36.0242,107318.0
2018-04-16 14:00:00,44.98,44.99,44.94,44.95,172051.0,36.0242,36.0322,35.9921,36.0001,172051.0
2018-04-16 14:10:00,44.95,44.96,44.94,44.94,158428.0,36.0001,36.0081,35.9921,35.9921,158428.0
2018-04-16 14:20:00,44.94,44.95,44.92,44.95,129518.0,35.9921,36.0001,35.9761,36.0001,129518.0
2018-04-16 14:30:00,44.94,44.98,44.93,44.97,187117.0,35.9921,36.0242,35.9841,36.0162,187117.0
2018-04-16 14:40:00,44.97,44.98,44.95,44.98,127463.0,36.0162,36.0242,36.0001,36.0242,127463.0
2018-04-16 14:50:00,44.98,44.98,44.95,44.96,163750.0,36.0242,36.0242,36.0001,36.0081,163750.0
2018-04-16 15:00:00,44.97,44.98,44.95,44.97,225224.0,36.0162,36.0242,36.0001,36.0162,225224.0
2018-04-16 15:10:00,44.97,44.97,44.93,44.94,384166.0,36.0162,36.0162,35.9841,35.9921,384166.0
2018-04-16 15:20:00,44.94,44.94,44.91,44.93,739913.0,35.9921,35.9921,35.9681,35.9841,739913.0
2018-04-16 15:30:00,44.93,44.95,44.92,44.94,672750.0,35.9841,36.0001,35.9761,35.9921,672750.0
2018-04-16 15:40:00,44.94,44.98,44.93,44.95,764259.0,35.9921,36.0242,35.9841,36.0001,764259.0
2018-04-16 15:50:00,44.95,44.97,44.94,44.95,1433902.0,36.0001,36.0162,35.9921,36.0001,1433902.0
2018-04-17 09:30:00,45.06,45.08,44.99,45.04,206171.0,36.0882,36.1043,36.0322,36.0722,206171.0
2018-04-17 09:40:00,45.04,45.1,45.04,45.08,172599.0,36.0722,36.1203,36.0722,36.1043,172599.0
2018-04-17 09:50:00,45.08,45.09,45.05,45.07,283883.0,36.1043,36.1123,36.0802,36.0962,283883.0
2018-04-17 10:00:00,45.07,45.12,45.06,45.11,156755.0,36.0962,36.1363,36.0882,36.1283,156755.0
2018-04-17 10:10:00,45.12,45.14,45.11,45.13,188791.0,36.1363,36.1523,36.1283,36.1443,188791.0
2018-04-17 10:20:00,45.13,45.13,45.1,45.13,102886.0,36.1443,36.1443,36.1203,36.1443,102886.0
2018-04-17 10:30:00,45.13,45.14,45.11,45.13,68259.0,36.1443,36.1523,36.1283,36.1443,68259.0
2018-04-17 10:40:00,45.13,45.14,45.12,45.14,98984.0,36.1443,36.1523,36.1363,36.1523,98984.0
2018-04-17 10:50:00,45.14,45.17,45.13,45.17,94928.0,36.1523,36.1763,36.1443,36.1763,94928.0
2018-04-17 11:00:00,45.16,45.23,45.16,45.21,237547.0,36.1683,36.2244,36.1683,36.2084,237547.0
2018-04-17 11:10:00,45.21,45.22,45.19,45.19,105185.0,36.2084,36.2164,36.1924,36.1924,105185.0
2018-04-17 11:20:00,45.18,45.23,45.18,45.19,197402.0,36.1843,36.2244,36.1843,36.1924,197402.0
2018-04-17 11:30:00,45.19,45.19,45.15,45.16,81387.0,36.1924,36.1924,36.1603,36.1683,81387.0
2018-04-17 11:40:00,45.16,45.16,45.14,45.15,58292.0,36.1683,36.1683,36.1523,36.1603,58292.0
2018-04-17 11:50:00,45.15,45.16,45.13,45.15,134774.0,36.1603,36.1683,36.1443,36.1603,134774.0
2018-04-17 12:00:00,45.14,45.16,45.14,45.15,104991.0,36.1523,36.1683,36.1523,36.1603,104991.0
2018-04-17 12:10:00,45.16,45.17,45.15,45.16,79277.0,36.1683,36.1763,36.1603,36.1683,79277.0
2018-04-17 12:20:00,45.16,45.2,45.16,45.18,96896.0,36.1683,36.2004,36.1683,36.1843,96896.0
2018-04-17 12:30:00,45.19,45.19,45.15,45.16,101156.0,36.1924,36.1924,36.1603,36.1683,101156.0
2018-04-17 12:40:00,45.16,45.18,45.15,45.17,79402.0,36.1683,36.1843,36.1603,36.1763,79402.0
2018-04-17 12:50:00,45.18,45.21,45.17,45.21,94538.0,36.1843,36.2084,36.1763,36.2084,94538.0
2018-04-17 13:00:00,45.2,45.23,45.19,45.22,94203.0,36.2004,36.2244,36.1924,36.2164,94203.0
2018-04-17 13:10:00,45.22,45.24,45.18,45.2,122739.0,36.2164,36.2324,36.1843,36.2004,122739.0
2018-04-17 13:20:00,45.2,45.21,45.18,45.2,38638.0,36.2004,36.2084,36.1843,36.2004,38638.0
2018-04-17 13:30:00,45.21,45.21,45.19,45.2,54281.0,36.2084,36.2084,36.1924,36.2004,54281.0
2018-04-17 13:40:00,45.21,45.21,45.19,45.19,126675.0,36.2084,36.2084,36.1924,36.1924,126675.0
2018-04-17 13:50:00,45.19,45.21,45.18,45.2,90241.0,36.1924,36.2084,36.1843,36.2004,90241.0
2018-04-17 14:00:00,45.21,45.24,45.2,45.21,199562.0,36.2084,36.2324,36.2004,36.2084,199562.0
2018-04-17 14:10:00,45.22,45.23,45.2,45.22,129043.0,36.2164,36.2244,36.2004,36.2164,129043.0
2018-04-17 14:20:00,45.21,45.22,45.19,45.21,108146.0,36.2084,36.2164,36.1924,36.2084,108146.0
2018-04-17 14:30:00,45.21,45.22,45.19,45.2,99495.0,36.2084,36.2164,36.1924,36.2004,99495.0
2018-04-17 14:40:00,45.21,45.22,45.19,45.2,163091.0,36.2084,36.2164,36.1924,36.2004,163091.0
2018-04-17 14:50:00,45.2,45.21,45.18,45.2,103256.0,36.2004,36.2084,36.1843,36.2004,103256.0
2018-04-17 15:00:00,45.2,45.23,45.18,45.22,78923.0,36.2004,36.2244,36.1843,36.2164,78923.0
2018-04-17 15:10:00,45.22,45.25,45.21,45.25,124857.0,36.2164,36.2404,36.2084,36.2404,124857.0
2018-04-17 15:20:00,45.25,45.27,45.24,45.25,400032.0,36.2404,36.2564,36.2324,36.2404,400032.0
2018-04-17 15:30:00,45.25,45.26,45.23,45.23,182825.0,36.2404,36.2484,36.2244,36.2244,182825.0
2018-04-17 15:40:00,45.23,45.24,45.21,45.22,144676.0,36.2244,36.2324,36.2084,36.2164,144676.0
2018-04-17 15:50:00,45.22,45.23,45.17,45.2,472461.0,36.2164,36.2244,36.1763,36.2004,472461.0
2018-04-18 09:30:00,45.37,45.46,45.33,45.39,334580.0,36.3365,36.4086,36.3045,36.3525,334580.0
2018-04-18 09:40:00,45.39,45.42,45.39,45.42,92126.0,36.3525,36.3766,36.3525,36.3766,92126.0
2018-04-18 09:50:00,45.41,45.43,45.39,45.4,45387.0,36.3685,36.3846,36.3525,36.3605,45387.0
2018-04-18 10:00:00,45.4,45.4,45.34,45.37,256876.0,36.3605,36.3605,36.3125,36.3365,256876.0
2018-04-18 10:10:00,45.36,45.39,45.34,45.39,131995.0,36.3285,36.3525,36.3125,36.3525,131995.0
2018-04-18 10:20:00,45.39,45.42,45.37,45.41,120153.0,36.3525,36.3766,36.3365,36.3685,120153.0
2018-04-18 10:30:00,45.41,45.46,45.41,45.44,129748.0,36.3685,36.4086,36.3685,36.3926,129748.0
2018-04-18 10:40:00,45.43,45.46,45.42,45.46,121108.0,36.3846,36.4086,36.3766,36.4086,121108.0
2018-04-18 10:50:00,45.45,45.45,45.42,45.45,78822.0,36.4006,36.4006,36.3766,36.4006,78822.0
2018-04-18 11:00:00,45.45,45.49,45.44,45.48,237038.0,36.4006,36.4326,36.3926,36.4246,237038.0
2018-04-18 11:10:00,45.48,45.48,45.44,45.45,144227.0,36.4246,36.4246,36.3926,36.4006,144227.0
2018-04-18 11:20:00,45.45,45.49,45.44,45.47,150307.0,36.4006,36.4326,36.3926,36.4166,150307.0
2018-04-18 11:30:00,45.48,45.48,45.44,45.45,147743.0,36.4246,36.4246,36.3926,36.4006,147743.0
2018-04-18 11:40:00,45.45,45.46,45.41,45.45,82360.0,36.4006,36.4086,36.3685,36.4006,82360.0
2018-04-18 11:50:00,45.45,45.46,45.44,45.45,67413.0,36.4006,36.4086,36.3926,36.4006,67413.0
2018-04-18 12:00:00,45.44,45.46,45.43,45.44,88668.0,36.3926,36.4086,36.3846,36.3926,88668.0
2018-04-18 12:10:00,45.44,45.46,45.44,45.45,79140.0,36.3926,36.4086,36.3926,36.4006,79140.0
2018-04-18 12:20:00,45.45,45.46,45.42,45.45,95245.0,36.4006,36.4086,36.3766,36.4006,95245.0
2018-04-18 12:30:00,45.44,45.45,45.41,45.41,118824.0,36.3926,36.4006,36.3685,36.3685,118824.0
2018-04-18 12:40:00,45.41,45.44,45.41,45.42,87937.0,36.3685,36.3926,36.3685,36.3766,87937.0
2018-04-18 12:50:00,45.43,45.45,45.42,45.45,147654.0,36.3846,36.4006,36.3766,36.4006,147654.0
2018-04-18 13:00:00,45.45,45.46,45.44,45.45,56862.0,36.4006,36.4086,36.3926,36.4006,56862.0
2018-04-18 13:10:00,45.45,45.47,45.44,45.46,53904.0,36.4006,36.4166,36.3926,36.4086,53904.0
2018-04-18 13:20:00,45.47,45.48,45.44,45.45,75420.0,36.4166,36.4246,36.3926,36.4006,75420.0
2018-04-18 13:30:00,45.45,45.47,45.44,45.46,42326.0,36.4006,36.4166,36.3926,36.4086,42326.0
2018-04-18 13:40:00,45.45,45.46,45.42,45.44,86134.0,36.4006,36.4086,36.3766,36.3926,86134.0
2018-04-18 13:50:00,45.43,45.45,45.43,45.44,110719.0,36.3846,36.4006,36.3846,36.3926,110719.0
2018-04-18 14:00:00,45.43,45.47,45.41,45.47,90828.0,36.3846,36.4166,36.3685,36.4166,90828.0
2018-04-18 14:10:00,45.47,45.48,45.46,45.48,125111.0,36.4166,36.4246,36.4086,36.4246,125111.0
2018-04-18 14:20:00,45.47,45.48,45.46,45.47,46984.0,36.4166,36.4246,36.4086,36.4166,46984.0
2018-04-18 14:30:00,45.47,45.48,45.45,45.45,105690.0,36.4166,36.4246,36.4006,36.4006,105690.0
2018-04-18 14:40:00,45.46,45.48,45.45,45.47,95488.0,36.4086,36.4246,36.4006,36.4166,95488.0
2018-04-18 14:50:00,45.47,45.48,45.45,45.46,197322.0,36.4166,36.4246,36.4006,36.4086,197322.0
2018-04-18 15:00:00,45.46,45.47,45.44,45.45,138985.0,36.4086,36.4166,36.3926,36.4006,138985.0
2018-04-18 15:10:00,45.45,45.47,45.45,45.45,149194.0,36.4006,36.4166,36.4006,36.4006,149194.0
2018-04-18 15:20:00,45.46,45.47,45.44,45.45,207648.0,36.4086,36.4166,36.3926,36.4006,207648.0
2018-04-18 15:30:00,45.45,45.45,45.44,45.44,84993.0,36.4006,36.4006,36.3926,36.3926,84993.0
2018-04-18 15:40:00,45.45,45.45,45.41,45.41,140927.0,36.4006,36.4006,36.3685,36.3685,140927.0
2018-04-18 15:50:00,45.41,45.44,45.41,45.44,225233.0,36.3685,36.3926,36.3685,36.3926,225233.0
2018-04-19 09:30:00,45.43,45.43,45.37,45.42,424810.0,36.3846,36.3846,36.3365,36.3766,424810.0
2018-04-19 09:40:00,45.42,45.43,45.39,45.4,209886.0,36.3766,36.3846,36.3525,36.3605,209886.0
2018-04-19 09:50:00,45.39,45.4,45.37,45.39,97271.0,36.3525,36.3605,36.3365,36.3525,97271.0
2018-04-19 10:00:00,45.39,45.39,45.35,45.36,197989.0,36.3525,36.3525,36.3205,36.3285,197989.0
2018-04-19 10:10:00,45.36,45.44,45.34,45.43,167497.0,36.3285,36.3926,36.3125,36.3846,167497.0
2018-04-19 10:20:00,45.43,45.44,45.4,45.43,134655.0,36.3846,36.3926,36.3605,36.3846,134655.0
2018-04-19 10:30:00,45.43,45.47,45.41,45.46,106089.0,36.3846,36.4166,36.3685,36.4086,106089.0
2018-04-19 10:40:00,45.47,45.47,45.41,45.42,88379.0,36.4166,36.4166,36.3685,36.3766,88379.0
2018-04-19 10:50:00,45.43,45.43,45.36,45.38,193314.0,36.3846,36.3846,36.3285,36.3445,193314.0
2018-04-19 11:00:00,45.38,45.39,45.33,45.34,150879.0,36.3445,36.3525,36.3045,36.3125,150879.0
2018-04-19 11:10:00,45.35,45.35,45.32,45.34,114130.0,36.3205,36.3205,36.2965,36.3125,114130.0
2018-04-19 11:20:00,45.33,45.37,45.32,45.37,116537.0,36.3045,36.3365,36.2965,36.3365,116537.0
2018-04-19 11:30:00,45.36,45.37,45.29,45.3,116909.0,36.3285,36.3365,36.2724,36.2804,116909.0
2018-04-19 11:40:00,45.29,45.3,45.25,45.27,97731.0,36.2724,36.2804,36.2404,36.2564,97731.0
2018-04-19 11:50:00,45.27,45.27,45.23,45.23,96963.0,36.2564,36.2564,36.2244,36.2244,96963.0
2018-04-19 12:00:00,45.24,45.24,45.2,45.24,138972.0,36.2324,36.2324,36.2004,36.2324,138972.0
2018-04-19 12:10:00,45.23,45.23,45.2,45.22,152141.0,36.2244,36.2244,36.2004,36.2164,152141.0
2018-04-19 12:20:00,45.22,45.24,45.18,45.19,105893.0,36.2164,36.2324,36.1843,36.1924,105893.0
2018-04-19 12:30:00,45.2,45.23,45.19,45.22,156684.0,36.2004,36.2244,36.1924,36.2164,156684.0
2018-04-19 12:40:00,45.22,45.24,45.2,45.23,206862.0,36.2164,36.2324,36.2004,36.2244,206862.0
2018-04-19 12:50:00,45.23,45.24,45.2,45.21,141896.0,36.2244,36.2324,36.2004,36.2084,141896.0
2018-04-19 13:00:00,45.21,45.21,45.17,45.18,140369.0,36.2084,36.2084,36.1763,36.1843,140369.0
2018-04-19 13:10:00,45.18,45.18,45.15,45.16,147362.0,36.1843,36.1843,36.1603,36.1683,147362.0
2018-04-19 13:20:00,45.16,45.17,45.13,45.14,72379.0,36.1683,36.1763,36.1443,36.1523,72379.0
2018-04-19 13:30:00,45.13,45.18,45.13,45.18,235923.0,36.1443,36.1843,36.1443,36.1843,235923.0
2018-04-19 13:40:00,45.18,45.2,45.17,45.19,49834.0,36.1843,36.2004,36.1763,36.1924,49834.0
2018-04-19 13:50:00,45.2,45.22,45.18,45.19,66508.0,36.2004,36.2164,36.1843,36.1924,66508.0
2018-04-19 14:00:00,45.18,45.19,45.16,45.18,90379.0,36.1843,36.1924,36.1683,36.1843,90379.0
2018-04-19 14:10:00,45.18,45.2,45.16,45.17,123533.0,36.1843,36.2004,36.1683,36.1763,123533.0
2018-04-19 14:20:00,45.17,45.18,45.14,45.16,150780.0,36.1763,36.1843,36.1523,36.1683,150780.0
2018-04-19 14:30:00,45.17,45.18,45.15,45.18,146853.0,36.1763,36.1843,36.1603,36.1843,146853.0
2018-04-19 14:40:00,45.17,45.19,45.16,45.17,102268.0,36.1763,36.1924,36.1683,36.1763,102268.0
2018-04-19 14:50:00,45.18,45.2,45.16,45.19,252370.0,36.1843,36.2004,36.1683,36.1924,252370.0
2018-04-19 15:00:00,45.19,45.23,45.18,45.22,82656.0,36.1924,36.2244,36.1843,36.2164,82656.0
2018-04-19 15:10:00,45.23,45.23,45.2,45.22,93109.0,36.2244,36.2244,36.2004,36.2164,93109.0
2018-04-19 15:20:00,45.22,45.23,45.19,45.2,58789.0,36.2164,36.2244,36.1924,36.2004,58789.0
2018-04-19 15:30:00,45.2,45.29,45.19,45.26,460004.0,36.2004,36.2724,36.1924,36.2484,460004.0
2018-04-19 15:40:00,45.25,45.27,45.23,45.26,132933.0,36.2404,36.2564,36.2244,36.2484,132933.0
2018-04-19 15:50:00,45.26,45.27,45.22,45.25,352576.0,36.2484,36.2564,36.2164,36.2404,352576.0
2018-04-20 09:30:00,45.08,45.11,45.04,45.06,339589.0,36.1043,36.1283,36.0722,36.0882,339589.0
2018-04-20 09:40:00,45.05,45.08,45.02,45.06,203324.0,36.0802,36.1043,36.0562,36.0882,203324.0
2018-04-20 09:50:00,45.06,45.09,45.02,45.05,147738.0,36.0882,36.1123,36.0562,36.0802,147738.0
2018-04-20 10:00:00,45.05,45.05,44.98,44.98,162403.0,36.0802,36.0802,36.0242,36.0242,162403.0
2018-04-20 10:10:00,44.98,45.01,44.97,44.99,510106.0,36.0242,36.0482,36.0162,36.0322,510106.0
2018-04-20 10:20:00,45.0,45.02,44.98,45.02,123302.0,36.0402,36.0562,36.0242,36.0562,123302.0
2018-04-20 10:30:00,45.01,45.07,45.0,45.07,108420.0,36.0482,36.0962,36.0402,36.0962,108420.0
2018-04-20 10:40:00,45.06,45.06,45.01,45.02,62324.0,36.0882,36.0882,36.0482,36.0562,62324.0
2018-04-20 10:50:00,45.02,45.05,44.98,45.04,139038.0,36.0562,36.0802,36.0242,36.0722,139038.0
2018-04-20 11:00:00,45.03,45.05,45.0,45.0,196651.0,36.0642,36.0802,36.0402,36.0402,196651.0
2018-04-20 11:10:00,45.0,45.05,44.96,45.04,461789.0,36.0402,36.0802,36.0081,36.0722,461789.0
2018-04-20 11:20:00,45.05,45.06,45.02,45.03,306946.0,36.0802,36.0882,36.0562,36.0642,306946.0
2018-04-20 11:30:00,45.03,45.09,45.02,45.09,179878.0,36.0642,36.1123,36.0562,36.1123,179878.0
2018-04-20 11:40:00,45.08,45.11,45.07,45.08,95642.0,36.1043,36.1283,36.0962,36.1043,95642.0
2018-04-20 11:50:00,45.08,45.09,45.05,45.07,137736.0,36.1043,36.1123,36.0802,36.0962,137736.0
2018-04-20 12:00:00,45.07,45.1,45.05,45.08,91197.0,36.0962,36.1203,36.0802,36.1043,91197.0
2018-04-20 12:10:00,45.08,45.09,45.03,45.03,60362.0,36.1043,36.1123,36.0642,36.0642,60362.0
2018-04-20 12:20:00,45.04,45.05,45.02,45.03,103495.0,36.0722,36.0802,36.0562,36.0642,103495.0
2018-04-20 12:30:00,45.03,45.06,45.01,45.02,165962.0,36.0642,36.0882,36.0482,36.0562,165962.0
2018-04-20 12:40:00,45.02,45.05,45.0,45.02,65955.0,36.0562,36.0802,36.0402,36.0562,65955.0
2018-04-20 12:50:00,45.02,45.05,45.01,45.04,124623.0,36.0562,36.0802,36.0482,36.0722,124623.0
2018-04-20 13:00:00,45.04,45.05,45.01,45.04,105348.0,36.0722,36.0802,36.0482,36.0722,105348.0
2018-04-20 13:10:00,45.03,45.08,45.03,45.07,208530.0,36.0642,36.1043,36.0642,36.0962,208530.0
2018-04-20 13:20:00,45.07,45.09,45.04,45.08,185440.0,36.0962,36.1123,36.0722,36.1043,185440.0
2018-04-20 13:30:00,45.09,45.1,45.06,45.09,99684.0,36.1123,36.1203,36.0882,36.1123,99684.0
2018-04-20 13:40:00,45.1,45.11,45.08,45.09,108494.0,36.1203,36.1283,36.1043,36.1123,108494.0
2018-04-20 13:50:00,45.09,45.1,45.07,45.08,321127.0,36.1123,36.1203,36.0962,36.1043,321127.0
2018-04-20 14:00:00,45.07,45.08,45.05,45.07,65067.0,36.0962,36.1043,36.0802,36.0962,65067.0
2018-04-20 14:10:00,45.07,45.07,45.04,45.05,94480.0,36.0962,36.0962,36.0722,36.0802,94480.0
2018-04-20 14:20:00,45.05,45.07,45.04,45.06,130857.0,36.0802,36.0962,36.0722,36.0882,130857.0
2018-04-20 14:30:00,45.07,45.07,45.02,45.03,100306.0,36.0962,36.0962,36.0562,36.0642,100306.0
2018-04-20 14:40:00,45.04,45.05,45.02,45.03,55333.0,36.0722,36.0802,36.0562,36.0642,55333.0
2018-04-20 14:50:00,45.03,45.05,45.01,45.03,202452.0,36.0642,36.0802,36.0482,36.0642,202452.0
2018-04-20 15:00:00,45.02,45.03,44.96,44.96,126343.0,36.0562,36.0642,36.0081,36.0081,126343.0
2018-04-20 15:10:00,44.97,44.99,44.95,44.96,71103.0,36.0162,36.0322,36.0001,36.0081,71103.0
2018-04-20 15:20:00,44.96,45.0,44.95,44.98,130695.0,36.0081,36.0402,36.0001,36.0242,130695.0
2018-04-20 15:30:00,44.98,45.02,44.96,45.01,109485.0,36.0242,36.0562,36.0081,36.0482,109485.0
2018-04-20 15:40:00,45.01,45.02,44.99,45.02,181391.0,36.0482,36.0562,36.0322,36.0562,181391.0
2018-04-20 15:50:00,45.01,45.03,44.99,45.03,352825.0,36.0482,36.0642,36.0322,36.0642,352825.0
2018-04-23 09:30:00,45.01,45.01,44.95,44.97,175260.0,36.0482,36.0482,36.0001,36.0162,175260.0
2018-04-23 09:40:00,44.97,44.97,44.9,44.91,51080.0,36.0162,36.0162,35.9601,35.9681,51080.0
2018-04-23 09:50:00,44.91,44.94,44.89,44.94,118107.0,35.9681,35.9921,35.9521,35.9921,118107.0
2018-04-23 10:00:00,44.95,44.95,44.9,44.92,204050.0,36.0001,36.0001,35.9601,35.9761,204050.0
2018-04-23 10:10:00,44.92,44.98,44.91,44.98,157074.0,35.9761,36.0242,35.9681,36.0242,157074.0
2018-04-23 10:20:00,44.98,45.01,44.97,45.0,119118.0,36.0242,36.0482,36.0162,36.0402,119118.0
2018-04-23 10:30:00,45.0,45.01,44.95,44.98,126337.0,36.0402,36.0482,36.0001,36.0242,126337.0
2018-04-23 10:40:00,44.97,45.02,44.96,44.99,208472.0,36.0162,36.0562,36.0081,36.0322,208472.0
2018-04-23 10:50:00,44.99,45.01,44.96,44.97,113286.0,36.0322,36.0482,36.0081,36.0162,113286.0
2018-04-23 11:00:00,44.97,45.01,44.95,45.01,106291.0,36.0162,36.0482,36.0001,36.0482,106291.0
2018-04-23 11:10:00,45.01,45.04,45.0,45.03,168082.0,36.0482,36.0722,36.0402,36.0642,168082.0
2018-04-23 11:20:00,45.02,45.04,45.01,45.04,159977.0,36.0562,36.0722,36.0482,36.0722,159977.0
2018-04-23 11:30:00,45.05,45.05,45.0,45.0,176767.0,36.0802,36.0802,36.0402,36.0402,176767.0
2018-04-23 11:40:00,45.01,45.02,45.0,45.0,76264.0,36.0482,36.0562,36.0402,36.0402,76264.0
2018-04-23 11:50:00,44.99,45.03,44.99,45.02,42521.0,36.0322,36.0642,36.0322,36.0562,42521.0
2018-04-23 12:00:00,45.02,45.04,45.01,45.04,68392.0,36.0562,36.0722,36.0482,36.0722,68392.0
2018-04-23 12:10:00,45.04,45.05,45.0,45.01,71413.0,36.0722,36.0802,36.0402,36.0482,71413.0
2018-04-23 12:20:00,45.0,45.01,44.99,44.99,74938.0,36.0402,36.0482,36.0322,36.0322,74938.0
2018-04-23 12:30:00,45.0,45.01,44.98,45.0,81023.0,36.0402,36.0482,36.0242,36.0402,81023.0
2018-04-23 12:40:00,45.0,45.01,44.95,44.96,89266.0,36.0402,36.0482,36.0001,36.0081,89266.0
2018-04-23 12:50:00,44.96,44.98,44.95,44.98,39034.0,36.0081,36.0242,36.0001,36.0242,39034.0
2018-04-23 13:00:00,44.98,44.99,44.96,44.97,119070.0,36.0242,36.0322,36.0081,36.0162,119070.0
2018-04-23 13:10:00,44.97,44.98,44.95,44.96,111618.0,36.0162,36.0242,36.0001,36.0081,111618.0
2018-04-23 13:20:00,44.97,44.97,44.95,44.97,90162.0,36.0162,36.0162,36.0001,36.0162,90162.0
2018-04-23 13:30:00,44.96,44.98,44.95,44.97,109150.0,36.0081,36.0242,36.0001,36.0162,109150.0
2018-04-23 13:40:00,44.97,44.97,44.93,44.95,122469.0,36.0162,36.0162,35.9841,36.0001,122469.0
2018-04-23 13:50:00,44.95,44.97,44.94,44.95,110968.0,36.0001,36.0162,35.9921,36.0001,110968.0
2018-04-23 14:00:00,44.95,44.96,44.89,44.9,133705.0,36.0001,36.0081,35.9521,35.9601,133705.0
2018-04-23 14:10:00,44.9,44.92,44.89,44.9,126918.0,35.9601,35.9761,35.9521,35.9601,126918.0
2018-04-23 14:20:00,44.91,44.91,44.88,44.9,85460.0,35.9681,35.9681,35.9441,35.9601,85460.0
2018-04-23 14:30:00,44.9,44.91,44.88,44.91,74263.0,35.9601,35.9681,35.9441,35.9681,74263.0
2018-04-23 14:40:00,44.91,44.92,44.89,44.9,83510.0,35.9681,35.9761,35.9521,35.9601,83510.0
2018-04-23 14:50:00,44.9,44.9,44.85,44.86,136507.0,35.9601,35.9601,35.92,35.9281,136507.0
2018-04-23 15:00:00,44.86,44.91,44.85,44.89,98089.0,35.9281,35.9681,35.92,35.9521,98089.0
2018-04-23 15:10:00,44.89,44.91,44.88,44.89,168118.0,35.9521,35.9681,35.9441,35.9521,168118.0
2018-04-23 15:20:00,44.89,44.92,44.88,44.92,82136.0,35.9521,35.9761,35.9441,35.9761,82136.0
2018-04-23 15:30:00,44.91,44.94,44.91,44.93,99823.0,35.9681,35.9921,35.9681,35.9841,99823.0
2018-04-23 15:40:00,44.92,44.96,44.91,44.94,93150.0,35.9761,36.0081,35.9681,35.9921,93150.0
2018-04-23 15:50:00,44.95,44.98,44.94,44.97,253608.0,36.0001,36.0242,35.9921,36.0162,253608.0
2018-04-24 09:30:00,45.08,45.09,45.03,45.04,321290.0,36.1043,36.1123,36.0642,36.0722,321290.0
2018-04-24 09:40:00,45.05,45.09,45.04,45.06,149976.0,36.0802,36.1123,36.0722,36.0882,149976.0
2018-04-24 09:50:00,45.06,45.07,45.0,45.04,77127.0,36.0882,36.0962,36.0402,36.0722,77127.0
2018-04-24 10:00:00,45.03,45.07,45.01,45.05,190056.0,36.0642,36.0962,36.0482,36.0802,190056.0
2018-04-24 10:10:00,45.05,45.06,44.99,45.0,254844.0,36.0802,36.0882,36.0322,36.0402,254844.0
2018-04-24 10:20:00,45.0,45.0,44.94,44.96,111821.0,36.0402,36.0402,35.9921,36.0081,111821.0
2018-04-24 10:30:00,44.97,44.98,44.92,44.95,241470.0,36.0162,36.0242,35.9761,36.0001,241470.0
2018-04-24 10:40:00,44.96,45.0,44.94,45.0,149799.0,36.0081,36.0402,35.9921,36.0402,149799.0
2018-04-24 10:50:00,45.0,45.02,44.95,44.96,256282.0,36.0402,36.0562,36.0001,36.0081,256282.0
2018-04-24 11:00:00,44.96,44.97,44.9,44.92,346082.0,36.0081,36.0162,35.9601,35.9761,346082.0
2018-04-24 11:10:00,44.93,44.97,44.92,44.96,313042.0,35.9841,36.0162,35.9761,36.0081,313042.0
2018-04-24 11:20:00,44.97,45.03,44.96,45.02,312540.0,36.0162,36.0642,36.0081,36.0562,312540.0
2018-04-24 11:30:00,45.02,45.05,44.99,45.05,405858.0,36.0562,36.0802,36.0322,36.0802,405858.0
2018-04-24 11:40:00,45.05,45.08,45.04,45.05,420537.0,36.0802,36.1043,36.0722,36.0802,420537.0
2018-04-24 11:50:00,45.04,45.05,44.99,45.0,133791.0,36.0722,36.0802,36.0322,36.0402,133791.0
2018-04-24 12:00:00,44.99,45.03,44.99,45.0,146291.0,36.0322,36.0642,36.0322,36.0402,146291.0
2018-04-24 12:10:00,45.0,45.0,44.94,44.96,199133.0,36.0402,36.0402,35.9921,36.0081,199133.0
2018-04-24 12:20:00,44.95,44.98,44.93,44.97,155388.0,36.0001,36.0242,35.9841,36.0162,155388.0
2018-04-24 12:30:00,44.96,44.96,44.9,44.93,139594.0,36.0081,36.0081,35.9601,35.9841,139594.0
2018-04-24 12:40:00,44.92,44.93,44.89,44.93,170533.0,35.9761,35.9841,35.9521,35.9841,170533.0
2018-04-24 12:50:00,44.94,44.94,44.86,44.87,239803.0,35.9921,35.9921,35.9281,35.9361,239803.0
2018-04-24 13:00:00,44.87,44.89,44.85,44.89,202335.0,35.9361,35.9521,35.92,35.9521,202335.0
2018-04-24 13:10:00,44.89,44.89,44.84,44.84,284656.0,35.9521,35.9521,35.912,35.912,284656.0
2018-04-24 13:20:00,44.85,44.86,44.81,44.83,82715.0,35.92,35.9281,35.888,35.904,82715.0
2018-04-24 13:30:00,44.84,44.85,44.78,44.79,126034.0,35.912,35.92,35.864,35.872,126034.0
2018-04-24 13:40:00,44.79,44.81,44.77,44.79,217580.0,35.872,35.888,35.856,35.872,217580.0
2018-04-24 13:50:00,44.79,44.79,44.72,44.74,413504.0,35.872,35.872,35.8159,35.8319,413504.0
2018-04-24 14:00:00,44.73,44.74,44.64,44.67,376239.0,35.8239,35.8319,35.7519,35.7759,376239.0
2018-04-24 14:10:00,44.68,44.73,44.67,44.71,278048.0,35.7839,35.8239,35.7759,35.8079,278048.0
2018-04-24 14:20:00,44.69,44.75,44.68,44.68,263528.0,35.7919,35.84,35.7839,35.7839,263528.0
2018-04-24 14:30:00,44.67,44.71,44.62,44.63,276030.0,35.7759,35.8079,35.7358,35.7439,276030.0
2018-04-24 14:40:00,44.63,44.71,44.63,44.69,226193.0,35.7439,35.8079,35.7439,35.7919,226193.0
2018-04-24 14:50:00,44.69,44.72,44.66,44.71,302269.0,35.7919,35.8159,35.7679,35.8079,302269.0
2018-04-24 15:00:00,44.71,44.77,44.7,44.75,202241.0,35.8079,35.856,35.7999,35.84,202241.0
2018-04-24 15:10:00,44.75,44.8,44.72,44.74,174927.0,35.84,35.88,35.8159,35.8319,174927.0
2018-04-24 15:20:00,44.75,44.8,44.74,44.76,262703.0,35.84,35.88,35.8319,35.848,262703.0
2018-04-24 15:30:00,44.76,44.76,44.69,44.7,237332.0,35.848,35.848,35.7919,35.7999,237332.0
2018-04-24 15:40:00,44.7,44.76,44.66,44.73,270592.0,35.7999,35.848,35.7679,35.8239,270592.0
2018-04-24 15:50:00,44.73,44.77,44.72,44.75,758287.0,35.8239,35.856,35.8159,35.84,758287.0
2018-04-25 09:30:00,44.62,44.62,44.52,44.53,407949.0,35.7358,35.7358,35.6558,35.6638,407949.0
2018-04-25 09:40:00,44.53,44.54,44.48,44.52,291042.0,35.6638,35.6718,35.6237,35.6558,291042.0
2018-04-25 09:50:00,44.52,44.55,44.49,44.5,271512.0,35.6558,35.6798,35.6317,35.6397,271512.0
2018-04-25 10:00:00,44.5,44.55,44.47,44.52,767782.0,35.6397,35.6798,35.6157,35.6558,767782.0
2018-04-25 10:10:00,44.53,44.53,44.47,44.48,140276.0,35.6638,35.6638,35.6157,35.6237,140276.0
2018-04-25 10:20:00,44.48,44.55,44.47,44.52,110962.0,35.6237,35.6798,35.6157,35.6558,110962.0
2018-04-25 10:30:00,44.51,44.57,44.5,44.55,210313.0,35.6477,35.6958,35.6397,35.6798,210313.0
2018-04-25 10:40:00,44.55,44.61,44.54,44.59,106089.0,35.6798,35.7278,35.6718,35.7118,106089.0
2018-04-25 10:50:00,44.6,44.6,44.53,44.57,172964.0,35.7198,35.7198,35.6638,35.6958,172964.0
2018-04-25 11:00:00,44.57,44.64,44.55,44.61,92012.0,35.6958,35.7519,35.6798,35.7278,92012.0
2018-04-25 11:10:00,44.62,44.65,44.6,44.61,159432.0,35.7358,35.7599,35.7198,35.7278,159432.0
2018-04-25 11:20:00,44.61,44.68,44.6,44.66,179271.0,35.7278,35.7839,35.7198,35.7679,179271.0
2018-04-25 11:30:00,44.67,44.68,44.6,44.61,138284.0,35.7759,35.7839,35.7198,35.7278,138284.0
2018-04-25 11:40:00,44.6,44.62,44.57,44.57,281350.0,35.7198,35.7358,35.6958,35.6958,281350.0
2018-04-25 11:50:00,44.56,44.6,44.54,44.55,137171.0,35.6878,35.7198,35.6718,35.6798,137171.0
2018-04-25 12:00:00,44.55,44.57,44.54,44.55,92473.0,35.6798,35.6958,35.6718,35.6798,92473.0
2018-04-25 12:10:00,44.55,44.59,44.53,44.59,90560.0,35.6798,35.7118,35.6638,35.7118,90560.0
2018-04-25 12:20:00,44.59,44.61,44.57,44.61,206031.0,35.7118,35.7278,35.6958,35.7278,206031.0
2018-04-25 12:30:00,44.61,44.63,44.59,44.62,228847.0,35.7278,35.7439,35.7118,35.7358,228847.0
2018-04-25 12:40:00,44.62,44.63,44.59,44.6,204335.0,35.7358,35.7439,35.7118,35.7198,204335.0
2018-04-25 12:50:00,44.61,44.62,44.59,44.61,159541.0,35.7278,35.7358,35.7118,35.7278,159541.0
2018-04-25 13:00:00,44.61,44.65,44.6,44.63,169651.0,35.7278,35.7599,35.7198,35.7439,169651.0
2018-04-25 13:10:00,44.63,44.63,44.58,44.59,187055.0,35.7439,35.7439,35.7038,35.7118,187055.0
2018-04-25 13:20:00,44.58,44.62,44.57,44.62,105537.0,35.7038,35.7358,35.6958,35.7358,105537.0
2018-04-25 13:30:00,44.62,44.69,44.61,44.66,222137.0,35.7358,35.7919,35.7278,35.7679,222137.0
2018-04-25 13:40:00,44.67,44.68,44.62,44.63,253115.0,35.7759,35.7839,35.7358,35.7439,253115.0
2018-04-25 13:50:00,44.63,44.66,44.62,44.65,134306.0,35.7439,35.7679,35.7358,35.7599,134306.0
2018-04-25 14:00:00,44.65,44.67,44.62,44.62,109753.0,35.7599,35.7759,35.7358,35.7358,109753.0
2018-04-25 14:10:00,44.63,44.66,44.61,44.64,287645.0,35.7439,35.7679,35.7278,35.7519,287645.0
2018-04-25 14:20:00,44.64,44.66,44.61,44.63,197609.0,35.7519,35.7679,35.7278,35.7439,197609.0
2018-04-25 14:30:00,44.64,44.68,44.62,44.67,192401.0,35.7519,35.7839,35.7358,35.7759,192401.0
2018-04-25 14:40:00,44.67,44.71,44.66,44.7,273187.0,35.7759,35.8079,35.7679,35.7999,273187.0
2018-04-25 14:50:00,44.7,44.74,44.68,44.73,232132.0,35.7999,35.8319,35.7839,35.8239,232132.0
2018-04-25 15:00:00,44.73,44.74,44.71,44.71,138331.0,35.8239,35.8319,35.8079,35.8079,138331.0
2018-04-25 15:10:00,44.72,44.74,44.71,44.72,188194.0,35.8159,35.8319,35.8079,35.8159,188194.0
2018-04-25 15:20:00,44.72,44.73,44.69,44.72,224004.0,35.8159,35.8239,35.7919,35.8159,224004.0
2018-04-25 15:30:00,44.71,44.73,44.69,44.69,194779.0,35.8079,35.8239,35.7919,35.7919,194779.0
2018-04-25 15:40:00,44.68,44.69,44.64,44.65,299786.0,35.7839,35.7919,35.7519,35.7599,299786.0
2018-04-25 15:50:00,44.65,44.69,44.65,44.68,646118.0,35.7599,35.7919,35.7599,35.7839,646118.0
2018-04-26 09:30:00,44.94,44.97,44.91,44.93,311203.0,35.9921,36.0162,35.9681,35.9841,311203.0
2018-04-26 09:40:00,44.93,44.94,44.87,44.88,156719.0,35.9841,35.9921,35.9361,35.9441,156719.0
2018-04-26 09:50:00,44.89,44.91,44.87,44.9,151960.0,35.9521,35.9681,35.9361,35.9601,151960.0
2018-04-26 10:00:00,44.9,44.93,44.87,44.91,291675.0,35.9601,35.9841,35.9361,35.9681,291675.0
2018-04-26 10:10:00,44.91,44.92,44.86,44.88,266242.0,35.9681,35.9761,35.9281,35.9441,266242.0
2018-04-26 10:20:00,44.88,44.91,44.84,44.9,225159.0,35.9441,35.9681,35.912,35.9601,225159.0
2018-04-26 10:30:00,44.89,44.92,44.88,44.9,237199.0,35.9521,35.9761,35.9441,35.9601,237199.0
2018-04-26 10:40:00,44.91,44.92,44.88,44.9,143113.0,35.9681,35.9761,35.9441,35.9601,143113.0
2018-04-26 10:50:00,44.9,44.93,44.89,44.91,257214.0,35.9601,35.9841,35.9521,35.9681,257214.0
2018-04-26 11:00:00,44.91,44.93,44.88,44.91,128367.0,35.9681,35.9841,35.9441,35.9681,128367.0
2018-04-26 11:10:00,44.92,44.93,44.87,44.88,220008.0,35.9761,35.9841,35.9361,35.9441,220008.0
2018-04-26 11:20:00,44.88,44.91,44.88,44.89,114642.0,35.9441,35.9681,35.9441,35.9521,114642.0
2018-04-26 11:30:00,44.89,44.91,44.86,44.89,108451.0,35.9521,35.9681,35.9281,35.9521,108451.0
2018-04-26 11:40:00,44.89,44.9,44.86,44.9,94767.0,35.9521,35.9601,35.9281,35.9601,94767.0
2018-04-26 11:50:00,44.9,44.93,44.89,44.93,86768.0,35.9601,35.9841,35.9521,35.9841,86768.0
2018-04-26 12:00:00,44.93,44.95,44.92,44.95,150638.0,35.9841,36.0001,35.9761,36.0001,150638.0
2018-04-26 12:10:00,44.95,44.97,44.93,44.96,363171.0,36.0001,36.0162,35.9841,36.0081,363171.0
2018-04-26 12:20:00,44.96,44.98,44.95,44.96,130693.0,36.0081,36.0242,36.0001,36.0081,130693.0
2018-04-26 12:30:00,44.97,44.98,44.96,44.98,66224.0,36.0162,36.0242,36.0081,36.0242,66224.0
2018-04-26 12:40:00,44.97,44.98,44.95,44.95,52926.0,36.0162,36.0242,36.0001,36.0001,52926.0
2018-04-26 12:50:00,44.96,45.0,44.95,44.98,107145.0,36.0081,36.0402,36.0001,36.0242,107145.0
2018-04-26 13:00:00,44.98,45.02,44.98,45.02,92681.0,36.0242,36.0562,36.0242,36.0562,92681.0
2018-04-26 13:10:00,45.01,45.04,45.0,45.03,117315.0,36.0482,36.0722,36.0402,36.0642,117315.0
2018-04-26 13:20:00,45.03,45.04,45.01,45.02,84774.0,36.0642,36.0722,36.0482,36.0562,84774.0
2018-04-26 13:30:00,45.02,45.03,45.0,45.01,257486.0,36.0562,36.0642,36.0402,36.0482,257486.0
2018-04-26 13:40:00,45.01,45.03,45.01,45.01,62277.0,36.0482,36.0642,36.0482,36.0482,62277.0
2018-04-26 13:50:00,45.01,45.02,45.0,45.02,75683.0,36.0482,36.0562,36.0402,36.0562,75683.0
2018-04-26 14:00:00,45.02,45.03,45.0,45.02,111557.0,36.0562,36.0642,36.0402,36.0562,111557.0
2018-04-26 14:10:00,45.02,45.03,45.0,45.01,265701.0,36.0562,36.0642,36.0402,36.0482,265701.0
2018-04-26 14:20:00,45.0,45.01,44.99,45.01,120406.0,36.0402,36.0482,36.0322,36.0482,120406.0
2018-04-26 14:30:00,45.01,45.03,45.0,45.02,71468.0,36.0482,36.0642,36.0402,36.0562,71468.0
2018-04-26 14:40:00,45.01,45.04,45.01,45.03,144448.0,36.0482,36.0722,36.0482,36.0642,144448.0
2018-04-26 14:50:00,45.02,45.04,45.02,45.03,150047.0,36.0562,36.0722,36.0562,36.0642,150047.0
2018-04-26 15:00:00,45.03,45.04,45.0,45.01,160864.0,36.0642,36.0722,36.0402,36.0482,160864.0
2018-04-26 15:10:00,45.01,45.02,44.99,44.99,127091.0,36.0482,36.0562,36.0322,36.0322,127091.0
2018-04-26 15:20:00,44.99,45.0,44.97,44.98,151289.0,36.0322,36.0402,36.0162,36.0242,151289.0
2018-04-26 15:30:00,44.98,45.0,44.97,44.99,161460.0,36.0242,36.0402,36.0162,36.0322,161460.0
2018-04-26 15:40:00,44.98,45.0,44.96,44.97,149902.0,36.0242,36.0402,36.0081,36.0162,149902.0
2018-04-26 15:50:00,44.97,44.99,44.95,44.98,525851.0,36.0162,36.0322,36.0001,36.0242,525851.0
2018-04-27 09:30:00,45.01,45.03,44.97,44.98,251815.0,36.0482,36.0642,36.0162,36.0242,251815.0
2018-04-27 09:40:00,44.98,45.02,44.96,44.99,128411.0,36.0242,36.0562,36.0081,36.0322,128411.0
2018-04-27 09:50:00,44.99,44.99,44.94,44.95,100186.0,36.0322,36.0322,35.9921,36.0001,100186.0
2018-04-27 10:00:00,44.94,44.97,44.92,44.94,181883.0,35.9921,36.0162,35.9761,35.9921,181883.0
2018-04-27 10:10:00,44.94,44.94,44.89,44.92,225385.0,35.9921,35.9921,35.9521,35.9761,225385.0
2018-04-27 10:20:00,44.93,44.95,44.87,44.89,109990.0,35.9841,36.0001,35.9361,35.9521,109990.0
2018-04-27 10:30:00,44.9,44.94,44.87,44.93,176723.0,35.9601,35.9921,35.9361,35.9841,176723.0
2018-04-27 10:40:00,44.93,44.98,44.92,44.96,228871.0,35.9841,36.0242,35.9761,36.0081,228871.0
2018-04-27 10:50:00,44.96,44.96,44.89,44.93,95646.0,36.0081,36.0081,35.9521,35.9841,95646.0
2018-04-27 11:00:00,44.93,45.0,44.93,45.0,138096.0,35.9841,36.0402,35.9841,36.0402,138096.0
2018-04-27 11:10:00,44.99,45.02,44.97,44.99,137012.0,36.0322,36.0562,36.0162,36.0322,137012.0
2018-04-27 11:20:00,44.99,45.04,44.97,45.03,70523.0,36.0322,36.0722,36.0162,36.0642,70523.0
2018-04-27 11:30:00,45.02,45.04,45.0,45.03,91623.0,36.0562,36.0722,36.0402,36.0642,91623.0
2018-04-27 11:40:00,45.03,45.03,44.99,45.01,83139.0,36.0642,36.0642,36.0322,36.0482,83139.0
2018-04-27 11:50:00,45.01,45.03,44.99,45.01,88886.0,36.0482,36.0642,36.0322,36.0482,88886.0
2018-04-27 12:00:00,45.01,45.04,45.0,45.02,113891.0,36.0482,36.0722,36.0402,36.0562,113891.0
2018-04-27 12:10:00,45.01,45.04,45.01,45.03,71650.0,36.0482,36.0722,36.0482,36.0642,71650.0
2018-04-27 12:20:00,45.03,45.04,45.0,45.02,61761.0,36.0642,36.0722,36.0402,36.0562,61761.0
2018-04-27 12:30:00,45.01,45.04,44.99,45.02,144882.0,36.0482,36.0722,36.0322,36.0562,144882.0
2018-04-27 12:40:00,45.02,45.07,45.01,45.05,65875.0,36.0562,36.0962,36.0482,36.0802,65875.0
2018-04-27 12:50:00,45.04,45.08,45.03,45.07,102074.0,36.0722,36.1043,36.0642,36.0962,102074.0
2018-04-27 13:00:00,45.07,45.07,45.03,45.05,69728.0,36.0962,36.0962,36.0642,36.0802,69728.0
2018-04-27 13:10:00,45.05,45.06,45.04,45.06,92319.0,36.0802,36.0882,36.0722,36.0882,92319.0
2018-04-27 13:20:00,45.05,45.06,45.02,45.03,54220.0,36.0802,36.0882,36.0562,36.0642,54220.0
2018-04-27 13:30:00,45.03,45.04,45.02,45.03,77844.0,36.0642,36.0722,36.0562,36.0642,77844.0
2018-04-27 13:40:00,45.03,45.03,45.0,45.01,36590.0,36.0642,36.0642,36.0402,36.0482,36590.0
2018-04-27 13:50:00,45.01,45.04,45.0,45.03,44867.0,36.0482,36.0722,36.0402,36.0642,44867.0
2018-04-27 14:00:00,45.02,45.03,45.0,45.02,61016.0,36.0562,36.0642,36.0402,36.0562,61016.0
2018-04-27 14:10:00,45.02,45.04,45.01,45.03,97376.0,36.0562,36.0722,36.0482,36.0642,97376.0
2018-04-27 14:20:00,45.04,45.04,45.03,45.04,51646.0,36.0722,36.0722,36.0642,36.0722,51646.0
2018-04-27 14:30:00,45.03,45.06,45.02,45.05,90722.0,36.0642,36.0882,36.0562,36.0802,90722.0
2018-04-27 14:40:00,45.05,45.07,45.04,45.05,156833.0,36.0802,36.0962,36.0722,36.0802,156833.0
2018-04-27 14:50:00,45.06,45.06,45.04,45.06,82011.0,36.0882,36.0882,36.0722,36.0882,82011.0
2018-04-27 15:00:00,45.06,45.08,45.04,45.07,95911.0,36.0882,36.1043,36.0722,36.0962,95911.0
2018-04-27 15:10:00,45.07,45.08,45.05,45.06,65226.0,36.0962,36.1043,36.0802,36.0882,65226.0
2018-04-27 15:20:00,45.05,45.06,45.03,45.04,149339.0,36.0802,36.0882,36.0642,36.0722,149339.0
2018-04-27 15:30:00,45.04,45.07,45.04,45.05,159927.0,36.0722,36.0962,36.0722,36.0802,159927.0
2018-04-27 15:40:00,45.05,45.07,45.04,45.05,107916.0,36.0802,36.0962,36.0722,36.0802,107916.0
2018-04-27 15:50:00,45.05,45.06,45.03,45.04,250160.0,36.0802,36.0882,36.0642,36.0722,250160.0
2018-04-30 09:30:00,45.0,45.03,44.93,45.03,192076.0,36.0402,36.0642,35.9841,36.0642,192076.0
2018-04-30 09:40:00,45.03,45.06,45.02,45.03,129870.0,36.0642,36.0882,36.0562,36.0642,129870.0
2018-04-30 09:50:00,45.03,45.06,45.02,45.03,104332.0,36.0642,36.0882,36.0562,36.0642,104332.0
2018-04-30 10:00:00,45.03,45.09,45.02,45.09,213670.0,36.0642,36.1123,36.0562,36.1123,213670.0
2018-04-30 10:10:00,45.09,45.09,45.01,45.03,159897.0,36.1123,36.1123,36.0482,36.0642,159897.0
2018-04-30 10:20:00,45.03,45.04,45.0,45.03,120231.0,36.0642,36.0722,36.0402,36.0642,120231.0
2018-04-30 10:30:00,45.03,45.05,45.01,45.03,178205.0,36.0642,36.0802,36.0482,36.0642,178205.0
2018-04-30 10:40:00,45.04,45.08,45.03,45.07,119753.0,36.0722,36.1043,36.0642,36.0962,119753.0
2018-04-30 10:50:00,45.07,45.1,45.06,45.1,72547.0,36.0962,36.1203,36.0882,36.1203,72547.0
2018-04-30 11:00:00,45.11,45.13,45.08,45.09,49102.0,36.1283,36.1443,36.1043,36.1123,49102.0
2018-04-30 11:10:00,45.09,45.1,45.07,45.08,91717.0,36.1123,36.1203,36.0962,36.1043,91717.0
2018-04-30 11:20:00,45.09,45.1,45.06,45.07,116229.0,36.1123,36.1203,36.0882,36.0962,116229.0
2018-04-30 11:30:00,45.07,45.08,45.02,45.02,105140.0,36.0962,36.1043,36.0562,36.0562,105140.0
2018-04-30 11:40:00,45.02,45.03,45.0,45.01,74275.0,36.0562,36.0642,36.0402,36.0482,74275.0
2018-04-30 11:50:00,45.01,45.01,44.99,45.0,52414.0,36.0482,36.0482,36.0322,36.0402,52414.0
2018-04-30 12:00:00,45.0,45.0,44.96,44.98,61334.0,36.0402,36.0402,36.0081,36.0242,61334.0
2018-04-30 12:10:00,44.98,44.99,44.92,44.95,66682.0,36.0242,36.0322,35.9761,36.0001,66682.0
2018-04-30 12:20:00,44.95,45.01,44.95,45.01,54744.0,36.0001,36.0482,36.0001,36.0482,54744.0
2018-04-30 12:30:00,45.0,45.01,44.98,45.01,67821.0,36.0402,36.0482,36.0242,36.0482,67821.0
2018-04-30 12:40:00,45.01,45.01,44.97,44.98,64667.0,36.0482,36.0482,36.0162,36.0242,64667.0
2018-04-30 12:50:00,44.98,44.99,44.95,44.98,170807.0,36.0242,36.0322,36.0001,36.0242,170807.0
2018-04-30 13:00:00,44.98,44.99,44.96,44.97,59109.0,36.0242,36.0322,36.0081,36.0162,59109.0
2018-04-30 13:10:00,44.97,45.0,44.93,44.99,60395.0,36.0162,36.0402,35.9841,36.0322,60395.0
2018-04-30 13:20:00,44.98,45.01,44.97,44.98,97920.0,36.0242,36.0482,36.0162,36.0242,97920.0
2018-04-30 13:30:00,44.98,45.0,44.96,45.0,112877.0,36.0242,36.0402,36.0081,36.0402,112877.0
2018-04-30 13:40:00,45.0,45.01,44.99,45.01,81563.0,36.0402,36.0482,36.0322,36.0482,81563.0
2018-04-30 13:50:00,45.01,45.02,44.99,45.02,66118.0,36.0482,36.0562,36.0322,36.0562,66118.0
2018-04-30 14:00:00,45.02,45.02,44.93,44.93,100077.0,36.0562,36.0562,35.9841,35.9841,100077.0
2018-04-30 14:10:00,44.94,44.97,44.92,44.94,107678.0,35.9921,36.0162,35.9761,35.9921,107678.0
2018-04-30 14:20:00,44.94,44.98,44.93,44.96,86580.0,35.9921,36.0242,35.9841,36.0081,86580.0
2018-04-30 14:30:00,44.95,44.97,44.93,44.93,98901.0,36.0001,36.0162,35.9841,35.9841,98901.0
2018-04-30 14:40:00,44.94,44.95,44.92,44.94,164915.0,35.9921,36.0001,35.9761,35.9921,164915.0
2018-04-30 14:50:00,44.94,44.95,44.91,44.91,106616.0,35.9921,36.0001,35.9681,35.9681,106616.0
2018-04-30 15:00:00,44.91,44.92,44.89,44.9,148196.0,35.9681,35.9761,35.9521,35.9601,148196.0
2018-04-30 15:10:00,44.91,44.94,44.9,44.9,209241.0,35.9681,35.9921,35.9601,35.9601,209241.0
2018-04-30 15:20:00,44.91,44.91,44.85,44.86,152861.0,35.9681,35.9681,35.92,35.9281,152861.0
2018-04-30 15:30:00,44.87,44.9,44.86,44.9,163525.0,35.9361,35.9601,35.9281,35.9601,163525.0
2018-04-30 15:40:00,44.9,44.91,44.87,44.89,216248.0,35.9601,35.9681,35.9361,35.9521,216248.0
2018-04-30 15:50:00,44.89,44.89,44.85,44.85,908049.0,35.9521,35.9521,35.92,35.92,908049.0
2018-05-01 09:30:00,44.86,44.86,44.69,44.69,170817.0,35.9281,35.9281,35.7919,35.7919,170817.0
2018-05-01 09:40:00,44.69,44.74,44.68,44.73,153974.0,35.7919,35.8319,35.7839,35.8239,153974.0
2018-05-01 09:50:00,44.73,44.74,44.71,44.72,69338.0,35.8239,35.8319,35.8079,35.8159,69338.0
2018-05-01 10:00:00,44.71,44.73,44.66,44.67,203327.0,35.8079,35.8239,35.7679,35.7759,203327.0
2018-05-01 10:10:00,44.67,44.67,44.62,44.65,120350.0,35.7759,35.7759,35.7358,35.7599,120350.0
2018-05-01 10:20:00,44.65,44.67,44.59,44.61,131011.0,35.7599,35.7759,35.7118,35.7278,131011.0
2018-05-01 10:30:00,44.61,44.63,44.58,44.59,82111.0,35.7278,35.7439,35.7038,35.7118,82111.0
2018-05-01 10:40:00,44.6,44.62,44.58,44.58,85298.0,35.7198,35.7358,35.7038,35.7038,85298.0
2018-05-01 10:50:00,44.59,44.59,44.54,44.54,117896.0,35.7118,35.7118,35.6718,35.6718,117896.0
2018-05-01 11:00:00,44.54,44.55,44.49,44.53,131240.0,35.6718,35.6798,35.6317,35.6638,131240.0
2018-05-01 11:10:00,44.53,44.57,44.52,44.55,151599.0,35.6638,35.6958,35.6558,35.6798,151599.0
2018-05-01 11:20:00,44.56,44.59,44.56,44.58,81902.0,35.6878,35.7118,35.6878,35.7038,81902.0
2018-05-01 11:30:00,44.58,44.59,44.56,44.58,77809.0,35.7038,35.7118,35.6878,35.7038,77809.0
2018-05-01 11:40:00,44.59,44.6,44.56,44.57,113352.0,35.7118,35.7198,35.6878,35.6958,113352.0
2018-05-01 11:50:00,44.56,44.6,44.52,44.53,159341.0,35.6878,35.7198,35.6558,35.6638,159341.0
2018-05-01 12:00:00,44.54,44.58,44.52,44.58,199593.0,35.6718,35.7038,35.6558,35.7038,199593.0
2018-05-01 12:10:00,44.58,44.59,44.55,44.56,73430.0,35.7038,35.7118,35.6798,35.6878,73430.0
2018-05-01 12:20:00,44.57,44.61,44.56,44.61,99816.0,35.6958,35.7278,35.6878,35.7278,99816.0
2018-05-01 12:30:00,44.61,44.64,44.6,44.63,98163.0,35.7278,35.7519,35.7198,35.7439,98163.0
2018-05-01 12:40:00,44.63,44.63,44.6,44.61,69252.0,35.7439,35.7439,35.7198,35.7278,69252.0
2018-05-01 12:50:00,44.61,44.64,44.6,44.63,115893.0,35.7278,35.7519,35.7198,35.7439,115893.0
2018-05-01 13:00:00,44.63,44.63,44.56,44.57,177516.0,35.7439,35.7439,35.6878,35.6958,177516.0
2018-05-01 13:10:00,44.57,44.58,44.56,44.58,38262.0,35.6958,35.7038,35.6878,35.7038,38262.0
2018-05-01 13:20:00,44.57,44.58,44.55,44.56,98898.0,35.6958,35.7038,35.6798,35.6878,98898.0
2018-05-01 13:30:00,44.56,44.58,44.55,44.56,72330.0,35.6878,35.7038,35.6798,35.6878,72330.0
2018-05-01 13:40:00,44.55,44.63,44.54,44.62,62659.0,35.6798,35.7439,35.6718,35.7358,62659.0
2018-05-01 13:50:00,44.62,44.64,44.61,44.64,185236.0,35.7358,35.7519,35.7278,35.7519,185236.0
2018-05-01 14:00:00,44.63,44.67,44.63,44.64,171950.0,35.7439,35.7759,35.7439,35.7519,171950.0
2018-05-01 14:10:00,44.65,44.67,44.65,44.67,131544.0,35.7599,35.7759,35.7599,35.7759,131544.0
2018-05-01 14:20:00,44.66,44.71,44.66,44.7,136263.0,35.7679,35.8079,35.7679,35.7999,136263.0
2018-05-01 14:30:00,44.69,44.72,44.69,44.71,162884.0,35.7919,35.8159,35.7919,35.8079,162884.0
2018-05-01 14:40:00,44.71,44.75,44.7,44.73,60868.0,35.8079,35.84,35.7999,35.8239,60868.0
2018-05-01 14:50:00,44.73,44.74,44.7,44.71,81578.0,35.8239,35.8319,35.7999,35.8079,81578.0
2018-05-01 15:00:00,44.71,44.74,44.7,44.72,143463.0,35.8079,35.8319,35.7999,35.8159,143463.0
2018-05-01 15:10:00,44.72,44.72,44.67,44.68,129740.0,35.8159,35.8159,35.7759,35.7839,129740.0
2018-05-01 15:20:00,44.67,44.7,44.65,44.68,208579.0,35.7759,35.7999,35.7599,35.7839,208579.0
2018-05-01 15:30:00,44.68,44.7,44.66,44.67,175765.0,35.7839,35.7999,35.7679,35.7759,175765.0
2018-05-01 15:40:00,44.67,44.73,44.66,44.73,273908.0,35.7759,35.8239,35.7679,35.8239,273908.0
2018-05-01 15:50:00,44.73,44.76,44.72,44.75,634996.0,35.8239,35.848,35.8159,35.84,634996.0
2018-05-02 09:30:00,44.94,44.94,44.86,44.87,444719.0,35.9921,35.9921,35.9281,35.9361,444719.0
2018-05-02 09:40:00,44.87,44.9,44.82,44.83,87883.0,35.9361,35.9601,35.896,35.904,87883.0
2018-05-02 09:50:00,44.82,44.86,44.81,44.84,164631.0,35.896,35.9281,35.888,35.912,164631.0
2018-05-02 10:00:00,44.84,44.87,44.82,44.86,153102.0,35.912,35.9361,35.896,35.9281,153102.0
2018-05-02 10:10:00,44.86,44.89,44.84,44.88,210863.0,35.9281,35.9521,35.912,35.9441,210863.0
2018-05-02 10:20:00,44.88,44.89,44.84,44.87,114944.0,35.9441,35.9521,35.912,35.9361,114944.0
2018-05-02 10:30:00,44.86,44.89,44.84,44.85,96025.0,35.9281,35.9521,35.912,35.92,96025.0
2018-05-02 10:40:00,44.85,44.87,44.82,44.87,75679.0,35.92,35.9361,35.896,35.9361,75679.0
2018-05-02 10:50:00,44.87,44.87,44.81,44.83,93735.0,35.9361,35.9361,35.888,35.904,93735.0
2018-05-02 11:00:00,44.83,44.86,44.82,44.86,91929.0,35.904,35.9281,35.896,35.9281,91929.0
2018-05-02 11:10:00,44.86,44.9,44.86,44.88,115126.0,35.9281,35.9601,35.9281,35.9441,115126.0
2018-05-02 11:20:00,44.88,44.9,44.87,44.9,254187.0,35.9441,35.9601,35.9361,35.9601,254187.0
2018-05-02 11:30:00,44.9,44.9,44.85,44.87,88812.0,35.9601,35.9601,35.92,35.9361,88812.0
2018-05-02 11:40:00,44.87,44.87,44.78,44.8,215278.0,35.9361,35.9361,35.864,35.88,215278.0
2018-05-02 11:50:00,44.8,44.82,44.78,44.82,63267.0,35.88,35.896,35.864,35.896,63267.0
2018-05-02 12:00:00,44.83,44.83,44.81,44.81,87300.0,35.904,35.904,35.888,35.888,87300.0
2018-05-02 12:10:00,44.82,44.83,44.8,44.81,398573.0,35.896,35.904,35.88,35.888,398573.0
2018-05-02 12:20:00,44.82,44.84,44.81,44.82,44903.0,35.896,35.912,35.888,35.896,44903.0
2018-05-02 12:30:00,44.83,44.84,44.82,44.83,89611.0,35.904,35.912,35.896,35.904,89611.0
2018-05-02 12:40:00,44.83,44.86,44.82,44.85,75501.0,35.904,35.9281,35.896,35.92,75501.0
2018-05-02 12:50:00,44.84,44.88,44.84,44.86,71797.0,35.912,35.9441,35.912,35.9281,71797.0
2018-05-02 13:00:00,44.87,44.87,44.85,44.87,43155.0,35.9361,35.9361,35.92,35.9361,43155.0
2018-05-02 13:10:00,44.87,44.88,44.86,44.86,44711.0,35.9361,35.9441,35.9281,35.9281,44711.0
2018-05-02 13:20:00,44.87,44.87,44.85,44.86,101549.0,35.9361,35.9361,35.92,35.9281,101549.0
2018-05-02 13:30:00,44.86,44.87,44.84,44.86,246538.0,35.9281,35.9361,35.912,35.9281,246538.0
2018-05-02 13:40:00,44.86,44.87,44.84,44.86,68979.0,35.9281,35.9361,35.912,35.9281,68979.0
2018-05-02 13:50:00,44.86,44.87,44.82,44.85,81271.0,35.9281,35.9361,35.896,35.92,81271.0
2018-05-02 14:00:00,44.84,45.0,44.82,44.98,251386.0,35.912,36.0402,35.896,36.0242,251386.0
2018-05-02 14:10:00,44.98,45.02,44.96,44.96,227666.0,36.0242,36.0562,36.0081,36.0081,227666.0
2018-05-02 14:20:00,44.96,44.98,44.93,44.97,182895.0,36.0081,36.0242,35.9841,36.0162,182895.0
2018-05-02 14:30:00,44.96,44.97,44.91,44.94,81264.0,36.0081,36.0162,35.9681,35.9921,81264.0
2018-05-02 14:40:00,44.93,44.95,44.91,44.91,70733.0,35.9841,36.0001,35.9681,35.9681,70733.0
2018-05-02 14:50:00,44.91,44.92,44.85,44.85,152569.0,35.9681,35.9761,35.92,35.92,152569.0
2018-05-02 15:00:00,44.86,44.88,44.82,44.88,164055.0,35.9281,35.9441,35.896,35.9441,164055.0
2018-05-02 15:10:00,44.88,44.88,44.81,44.81,168308.0,35.9441,35.9441,35.888,35.888,168308.0
2018-05-02 15:20:00,44.82,44.82,44.75,44.76,205742.0,35.896,35.896,35.84,35.848,205742.0
2018-05-02 15:30:00,44.76,44.77,44.72,44.73,189390.0,35.848,35.856,35.8159,35.8239,189390.0
2018-05-02 15:40:00,44.73,44.75,44.68,44.69,145272.0,35.8239,35.84,35.7839,35.7919,145272.0
2018-05-02 15:50:00,44.68,44.72,44.67,44.71,525554.0,35.7839,35.8159,35.7759,35.8079,525554.0
2018-05-03 09:30:00,44.78,44.81,44.73,44.75,200791.0,35.864,35.888,35.8239,35.84,200791.0
2018-05-03 09:40:00,44.75,44.76,44.72,44.75,115773.0,35.84,35.848,35.8159,35.84,115773.0
2018-05-03 09:50:00,44.76,44.78,44.75,44.76,53370.0,35.848,35.864,35.84,35.848,53370.0
2018-05-03 10:00:00,44.77,44.78,44.7,44.74,175596.0,35.856,35.864,35.7999,35.8319,175596.0
2018-05-03 10:10:00,44.74,44.74,44.67,44.68,192061.0,35.8319,35.8319,35.7759,35.7839,192061.0
2018-05-03 10:20:00,44.68,44.69,44.6,44.64,173991.0,35.7839,35.7919,35.7198,35.7519,173991.0
2018-05-03 10:30:00,44.63,44.64,44.5,44.52,264340.0,35.7439,35.7519,35.6397,35.6558,264340.0
2018-05-03 10:40:00,44.52,44.55,44.51,44.52,113876.0,35.6558,35.6798,35.6477,35.6558,113876.0
2018-05-03 10:50:00,44.53,44.53,44.45,44.48,183253.0,35.6638,35.6638,35.5997,35.6237,183253.0
2018-05-03 11:00:00,44.48,44.52,44.47,44.52,236776.0,35.6237,35.6558,35.6157,35.6558,236776.0
2018-05-03 11:10:00,44.51,44.57,44.5,44.55,131107.0,35.6477,35.6958,35.6397,35.6798,131107.0
2018-05-03 11:20:00,44.55,44.56,44.52,44.52,166222.0,35.6798,35.6878,35.6558,35.6558,166222.0
2018-05-03 11:30:00,44.52,44.56,44.52,44.54,144979.0,35.6558,35.6878,35.6558,35.6718,144979.0
2018-05-03 11:40:00,44.54,44.61,44.5,44.59,110265.0,35.6718,35.7278,35.6397,35.7118,110265.0
2018-05-03 11:50:00,44.59,44.64,44.58,44.63,116882.0,35.7118,35.7519,35.7038,35.7439,116882.0
2018-05-03 12:00:00,44.62,44.66,44.62,44.65,870446.0,35.7358,35.7679,35.7358,35.7599,870446.0
2018-05-03 12:10:00,44.65,44.66,44.61,44.63,99259.0,35.7599,35.7679,35.7278,35.7439,99259.0
2018-05-03 12:20:00,44.63,44.64,44.61,44.61,137855.0,35.7439,35.7519,35.7278,35.7278,137855.0
2018-05-03 12:30:00,44.62,44.72,44.61,44.72,154462.0,35.7358,35.8159,35.7278,35.8159,154462.0
2018-05-03 12:40:00,44.72,44.77,44.71,44.77,170702.0,35.8159,35.856,35.8079,35.856,170702.0
2018-05-03 12:50:00,44.76,44.86,44.75,44.84,135385.0,35.848,35.9281,35.84,35.912,135385.0
2018-05-03 13:00:00,44.85,44.86,44.77,44.77,95635.0,35.92,35.9281,35.856,35.856,95635.0
2018-05-03 13:10:00,44.76,44.83,44.76,44.8,105644.0,35.848,35.904,35.848,35.88,105644.0
2018-05-03 13:20:00,44.8,44.81,44.74,44.77,71513.0,35.88,35.888,35.8319,35.856,71513.0
2018-05-03 13:30:00,44.78,44.88,44.77,44.87,159075.0,35.864,35.9441,35.856,35.9361,159075.0
2018-05-03 13:40:00,44.88,44.88,44.81,44.82,89771.0,35.9441,35.9441,35.888,35.896,89771.0
2018-05-03 13:50:00,44.82,44.85,44.81,44.81,142759.0,35.896,35.92,35.888,35.888,142759.0
2018-05-03 14:00:00,44.81,44.85,44.78,44.84,190645.0,35.888,35.92,35.864,35.912,190645.0
2018-05-03 14:10:00,44.84,44.86,44.81,44.82,240696.0,35.912,35.9281,35.888,35.896,240696.0
2018-05-03 14:20:00,44.82,44.84,44.79,44.84,94864.0,35.896,35.912,35.872,35.912,94864.0
2018-05-03 14:30:00,44.84,44.91,44.84,44.9,184070.0,35.912,35.9681,35.912,35.9601,184070.0
2018-05-03 14:40:00,44.9,44.91,44.83,44.84,176419.0,35.9601,35.9681,35.904,35.912,176419.0
2018-05-03 14:50:00,44.84,44.84,44.8,44.81,98868.0,35.912,35.912,35.88,35.888,98868.0
2018-05-03 15:00:00,44.82,44.86,44.81,44.82,97148.0,35.896,35.9281,35.888,35.896,97148.0
2018-05-03 15:10:00,44.82,44.86,44.8,44.84,160439.0,35.896,35.9281,35.88,35.912,160439.0
2018-05-03 15:20:00,44.84,44.86,44.82,44.84,172191.0,35.912,35.9281,35.896,35.912,172191.0
2018-05-03 15:30:00,44.85,44.87,44.82,44.83,206470.0,35.92,35.9361,35.896,35.904,206470.0
2018-05-03 15:40:00,44.83,44.83,44.81,44.82,190139.0,35.904,35.904,35.888,35.896,190139.0
2018-05-03 15:50:00,44.81,44.84,44.8,44.82,796602.0,35.888,35.912,35.88,35.896,796602.0
2018-05-04 09:30:00,44.52,44.6,44.47,44.59,124209.0,35.6558,35.7198,35.6157,35.7118,124209.0
2018-05-04 09:40:00,44.59,44.65,44.54,44.64,138284.0,35.7118,35.7599,35.6718,35.7519,138284.0
2018-05-04 09:50:00,44.63,44.66,44.61,44.65,70145.0,35.7439,35.7679,35.7278,35.7599,70145.0
2018-05-04 10:00:00,44.64,44.71,44.62,44.7,179751.0,35.7519,35.8079,35.7358,35.7999,179751.0
2018-05-04 10:10:00,44.71,44.73,44.69,44.7,100904.0,35.8079,35.8239,35.7919,35.7999,100904.0
2018-05-04 10:20:00,44.7,44.77,44.7,44.76,107914.0,35.7999,35.856,35.7999,35.848,107914.0
2018-05-04 10:30:00,44.76,44.8,44.75,44.8,102922.0,35.848,35.88,35.84,35.88,102922.0
2018-05-04 10:40:00,44.81,44.83,44.79,44.8,90444.0,35.888,35.904,35.872,35.88,90444.0
2018-05-04 10:50:00,44.81,44.82,44.76,44.76,58240.0,35.888,35.896,35.848,35.848,58240.0
2018-05-04 11:00:00,44.77,44.78,44.75,44.77,53115.0,35.856,35.864,35.84,35.856,53115.0
2018-05-04 11:10:00,44.77,44.79,44.76,44.78,93018.0,35.856,35.872,35.848,35.864,93018.0
2018-05-04 11:20:00,44.77,44.83,44.77,44.82,157709.0,35.856,35.904,35.856,35.896,157709.0
2018-05-04 11:30:00,44.82,44.87,44.81,44.84,106415.0,35.896,35.9361,35.888,35.912,106415.0
2018-05-04 11:40:00,44.84,44.86,44.81,44.82,132703.0,35.912,35.9281,35.888,35.896,132703.0
2018-05-04 11:50:00,44.82,44.86,44.81,44.86,46631.0,35.896,35.9281,35.888,35.9281,46631.0
2018-05-04 12:00:00,44.86,44.87,44.84,44.85,44923.0,35.9281,35.9361,35.912,35.92,44923.0
2018-05-04 12:10:00,44.85,44.89,44.85,44.89,31297.0,35.92,35.9521,35.92,35.9521,31297.0
2018-05-04 12:20:00,44.89,44.91,44.88,44.9,46474.0,35.9521,35.9681,35.9441,35.9601,46474.0
2018-05-04 12:30:00,44.89,44.91,44.89,44.91,41789.0,35.9521,35.9681,35.9521,35.9681,41789.0
2018-05-04 12:40:00,44.91,44.92,44.89,44.91,75389.0,35.9681,35.9761,35.9521,35.9681,75389.0
2018-05-04 12:50:00,44.92,44.95,44.9,44.94,2492029.0,35.9761,36.0001,35.9601,35.9921,2492029.0
2018-05-04 13:00:00,44.94,44.95,44.92,44.95,2108107.0,35.9921,36.0001,35.9761,36.0001,2108107.0
2018-05-04 13:10:00,44.94,44.95,44.93,44.93,82158.0,35.9921,36.0001,35.9841,35.9841,82158.0
2018-05-04 13:20:00,44.93,44.96,44.92,44.95,62825.0,35.9841,36.0081,35.9761,36.0001,62825.0
2018-05-04 13:30:00,44.94,44.95,44.93,44.94,95304.0,35.9921,36.0001,35.9841,35.9921,95304.0
2018-05-04 13:40:00,44.94,44.94,44.93,44.93,44133.0,35.9921,35.9921,35.9841,35.9841,44133.0
2018-05-04 13:50:00,44.94,44.98,44.93,44.97,51752.0,35.9921,36.0242,35.9841,36.0162,51752.0
2018-05-04 14:00:00,44.97,44.99,44.95,44.98,158331.0,36.0162,36.0322,36.0001,36.0242,158331.0
2018-05-04 14:10:00,44.98,44.99,44.96,44.98,248261.0,36.0242,36.0322,36.0081,36.0242,248261.0
2018-05-04 14:20:00,44.98,45.02,44.97,45.01,100784.0,36.0242,36.0562,36.0162,36.0482,100784.0
2018-05-04 14:30:00,45.01,45.02,44.98,45.0,173452.0,36.0482,36.0562,36.0242,36.0402,173452.0
2018-05-04 14:40:00,45.0,45.02,44.99,45.0,72450.0,36.0402,36.0562,36.0322,36.0402,72450.0
2018-05-04 14:50:00,45.01,45.01,44.97,44.98,109415.0,36.0482,36.0482,36.0162,36.0242,109415.0
2018-05-04 15:00:00,44.98,45.0,44.96,44.97,88233.0,36.0242,36.0402,36.0081,36.0162,88233.0
2018-05-04 15:10:00,44.96,44.98,44.95,44.97,248376.0,36.0081,36.0242,36.0001,36.0162,248376.0
2018-05-04 15:20:00,44.96,44.98,44.95,44.98,105606.0,36.0081,36.0242,36.0001,36.0242,105606.0
2018-05-04 15:30:00,44.98,44.99,44.95,44.95,284911.0,36.0242,36.0322,36.0001,36.0001,284911.0
2018-05-04 15:40:00,44.96,44.97,44.95,44.96,94671.0,36.0081,36.0162,36.0001,36.0081,94671.0
2018-05-04 15:50:00,44.95,44.97,44.92,44.96,270491.0,36.0001,36.0162,35.9761,36.0081,270491.0
2018-05-07 09:30:00,44.94,44.97,44.91,44.95,627934.0,35.9921,36.0162,35.9681,36.0001,627934.0
2018-05-07 09:40:00,44.96,45.0,44.95,44.99,469836.0,36.0081,36.0402,36.0001,36.0322,469836.0
2018-05-07 09:50:00,44.99,45.02,44.97,45.01,317560.0,36.0322,36.0562,36.0162,36.0482,317560.0
2018-05-07 10:00:00,45.01,45.04,45.0,45.04,204456.0,36.0482,36.0722,36.0402,36.0722,204456.0
2018-05-07 10:10:00,45.04,45.04,45.0,45.01,254225.0,36.0722,36.0722,36.0402,36.0482,254225.0
2018-05-07 10:20:00,45.01,45.02,44.99,45.02,255460.0,36.0482,36.0562,36.0322,36.0562,255460.0
2018-05-07 10:30:00,45.02,45.02,44.96,44.96,341936.0,36.0562,36.0562,36.0081,36.0081,341936.0
2018-05-07 10:40:00,44.96,45.04,44.96,45.03,246790.0,36.0081,36.0722,36.0081,36.0642,246790.0
2018-05-07 10:50:00,45.03,45.05,45.02,45.04,429573.0,36.0642,36.0802,36.0562,36.0722,429573.0
2018-05-07 11:00:00,45.03,45.06,45.01,45.05,337352.0,36.0642,36.0882,36.0482,36.0802,337352.0
2018-05-07 11:10:00,45.05,45.08,45.05,45.06,283656.0,36.0802,36.1043,36.0802,36.0882,283656.0
2018-05-07 11:20:00,45.06,45.07,45.02,45.04,519074.0,36.0882,36.0962,36.0562,36.0722,519074.0
2018-05-07 11:30:00,45.05,45.06,45.02,45.03,340515.0,36.0802,36.0882,36.0562,36.0642,340515.0
2018-05-07 11:40:00,45.03,45.03,45.01,45.02,270117.0,36.0642,36.0642,36.0482,36.0562,270117.0
2018-05-07 11:50:00,45.02,45.05,45.02,45.04,198907.0,36.0562,36.0802,36.0562,36.0722,198907.0
2018-05-07 12:00:00,45.04,45.06,45.03,45.04,327199.0,36.0722,36.0882,36.0642,36.0722,327199.0
2018-05-07 12:10:00,45.04,45.06,45.04,45.05,288672.0,36.0722,36.0882,36.0722,36.0802,288672.0
2018-05-07 12:20:00,45.05,45.07,45.03,45.05,261076.0,36.0802,36.0962,36.0642,36.0802,261076.0
2018-05-07 12:30:00,45.05,45.06,45.04,45.05,204498.0,36.0802,36.0882,36.0722,36.0802,204498.0
2018-05-07 12:40:00,45.05,45.06,45.02,45.03,211313.0,36.0802,36.0882,36.0562,36.0642,211313.0
2018-05-07 12:50:00,45.03,45.04,45.02,45.03,224691.0,36.0642,36.0722,36.0562,36.0642,224691.0
2018-05-07 13:00:00,45.03,45.04,44.99,45.0,265586.0,36.0642,36.0722,36.0322,36.0402,265586.0
2018-05-07 13:10:00,45.0,45.01,44.98,44.98,176338.0,36.0402,36.0482,36.0242,36.0242,176338.0
2018-05-07 13:20:00,44.99,45.01,44.98,45.0,180962.0,36.0322,36.0482,36.0242,36.0402,180962.0
2018-05-07 13:30:00,45.0,45.01,44.98,45.0,190093.0,36.0402,36.0482,36.0242,36.0402,190093.0
2018-05-07 13:40:00,45.0,45.01,44.99,45.0,310929.0,36.0402,36.0482,36.0322,36.0402,310929.0
2018-05-07 13:50:00,45.0,45.01,44.99,45.0,177943.0,36.0402,36.0482,36.0322,36.0402,177943.0
2018-05-07 14:00:00,45.0,45.01,44.99,45.01,289156.0,36.0402,36.0482,36.0322,36.0482,289156.0
2018-05-07 14:10:00,45.0,45.01,44.99,44.99,230954.0,36.0402,36.0482,36.0322,36.0322,230954.0
2018-05-07 14:20:00,44.99,45.01,44.99,45.0,298687.0,36.0322,36.0482,36.0322,36.0402,298687.0
2018-05-07 14:30:00,45.0,45.01,44.98,44.98,259184.0,36.0402,36.0482,36.0242,36.0242,259184.0
2018-05-07 14:40:00,44.98,45.0,44.94,44.95,319293.0,36.0242,36.0402,35.9921,36.0001,319293.0
2018-05-07 14:50:00,44.95,44.96,44.92,44.93,241714.0,36.0001,36.0081,35.9761,35.9841,241714.0
2018-05-07 15:00:00,44.93,44.94,44.91,44.92,316490.0,35.9841,35.9921,35.9681,35.9761,316490.0
2018-05-07 15:10:00,44.92,44.94,44.87,44.88,418230.0,35.9761,35.9921,35.9361,35.9441,418230.0
2018-05-07 15:20:00,44.88,44.89,44.85,44.89,422103.0,35.9441,35.9521,35.92,35.9521,422103.0
2018-05-07 15:30:00,44.89,44.92,44.87,44.91,344288.0,35.9521,35.9761,35.9361,35.9681,344288.0
2018-05-07 15:40:00,44.91,44.93,44.89,44.92,295318.0,35.9681,35.9841,35.9521,35.9761,295318.0
2018-05-07 15:50:00,44.93,44.95,44.9,44.95,785061.0,35.9841,36.0001,35.9601,36.0001,785061.0
2018-05-08 09:30:00,44.82,44.82,44.76,44.77,368732.0,35.896,35.896,35.848,35.856,368732.0
2018-05-08 09:40:00,44.77,44.78,44.72,44.73,153463.0,35.856,35.864,35.8159,35.8239,153463.0
2018-05-08 09:50:00,44.72,44.76,44.71,44.76,110765.0,35.8159,35.848,35.8079,35.848,110765.0
2018-05-08 10:00:00,44.76,44.8,44.75,44.79,251449.0,35.848,35.88,35.84,35.872,251449.0
2018-05-08 10:10:00,44.79,44.8,44.76,44.78,110737.0,35.872,35.88,35.848,35.864,110737.0
2018-05-08 10:20:00,44.77,44.79,44.75,44.76,65322.0,35.856,35.872,35.84,35.848,65322.0
2018-05-08 10:30:00,44.76,44.84,44.76,44.82,110870.0,35.848,35.912,35.848,35.896,110870.0
2018-05-08 10:40:00,44.83,44.85,44.8,44.84,84267.0,35.904,35.92,35.88,35.912,84267.0
2018-05-08 10:50:00,44.84,44.87,44.82,44.83,135130.0,35.912,35.9361,35.896,35.904,135130.0
2018-05-08 11:00:00,44.83,44.85,44.77,44.77,194606.0,35.904,35.92,35.856,35.856,194606.0
2018-05-08 11:10:00,44.78,44.87,44.76,44.84,284677.0,35.864,35.9361,35.848,35.912,284677.0
2018-05-08 11:20:00,44.84,44.87,44.81,44.84,210479.0,35.912,35.9361,35.888,35.912,210479.0
2018-05-08 11:30:00,44.84,44.87,44.81,44.85,294788.0,35.912,35.9361,35.888,35.92,294788.0
2018-05-08 11:40:00,44.85,44.88,44.83,44.87,190808.0,35.92,35.9441,35.904,35.9361,190808.0
2018-05-08 11:50:00,44.87,44.89,44.85,44.85,68566.0,35.9361,35.9521,35.92,35.92,68566.0
2018-05-08 12:00:00,44.85,44.88,44.84,44.87,54067.0,35.92,35.9441,35.912,35.9361,54067.0
2018-05-08 12:10:00,44.88,44.9,44.86,44.89,116222.0,35.9441,35.9601,35.9281,35.9521,116222.0
2018-05-08 12:20:00,44.89,44.9,44.87,44.88,120639.0,35.9521,35.9601,35.9361,35.9441,120639.0
2018-05-08 12:30:00,44.88,44.9,44.87,44.89,192079.0,35.9441,35.9601,35.9361,35.9521,192079.0
2018-05-08 12:40:00,44.89,44.9,44.85,44.86,184361.0,35.9521,35.9601,35.92,35.9281,184361.0
2018-05-08 12:50:00,44.86,44.87,44.83,44.85,170491.0,35.9281,35.9361,35.904,35.92,170491.0
2018-05-08 13:00:00,44.84,44.87,44.83,44.84,66460.0,35.912,35.9361,35.904,35.912,66460.0
2018-05-08 13:10:00,44.84,44.86,44.83,44.85,78596.0,35.912,35.9281,35.904,35.92,78596.0
2018-05-08 13:20:00,44.85,44.88,44.84,44.88,71443.0,35.92,35.9441,35.912,35.9441,71443.0
2018-05-08 13:30:00,44.89,44.9,44.86,44.87,90131.0,35.9521,35.9601,35.9281,35.9361,90131.0
2018-05-08 13:40:00,44.88,44.9,44.87,44.89,184597.0,35.9441,35.9601,35.9361,35.9521,184597.0
2018-05-08 13:50:00,44.88,44.89,44.83,44.84,89364.0,35.9441,35.9521,35.904,35.912,89364.0
2018-05-08 14:00:00,44.84,44.86,44.83,44.85,136603.0,35.912,35.9281,35.904,35.92,136603.0
2018-05-08 14:10:00,44.84,44.91,44.83,44.9,406380.0,35.912,35.9681,35.904,35.9601,406380.0
2018-05-08 14:20:00,44.9,44.92,44.85,44.87,177104.0,35.9601,35.9761,35.92,35.9361,177104.0
2018-05-08 14:30:00,44.87,44.92,44.84,44.86,343166.0,35.9361,35.9761,35.912,35.9281,343166.0
2018-05-08 14:40:00,44.85,44.86,44.81,44.85,106979.0,35.92,35.9281,35.888,35.92,106979.0
2018-05-08 14:50:00,44.84,44.88,44.83,44.84,143623.0,35.912,35.9441,35.904,35.912,143623.0
2018-05-08 15:00:00,44.84,44.9,44.83,44.88,97550.0,35.912,35.9601,35.904,35.9441,97550.0
2018-05-08 15:10:00,44.88,44.92,44.87,44.91,120155.0,35.9441,35.9761,35.9361,35.9681,120155.0
2018-05-08 15:20:00,44.91,44.93,44.9,44.91,141882.0,35.9681,35.9841,35.9601,35.9681,141882.0
2018-05-08 15:30:00,44.92,44.94,44.91,44.94,118290.0,35.9761,35.9921,35.9681,35.9921,118290.0
2018-05-08 15:40:00,44.94,44.95,44.91,44.92,119794.0,35.9921,36.0001,35.9681,35.9761,119794.0
2018-05-08 15:50:00,44.93,44.97,44.92,44.97,358199.0,35.9841,36.0162,35.9761,36.0162,358199.0
2018-05-09 09:30:00,44.94,44.99,44.91,44.95,269817.0,35.9921,36.0322,35.9681,36.0001,269817.0
2018-05-09 09:40:00,44.95,45.0,44.95,44.98,211552.0,36.0001,36.0402,36.0001,36.0242,211552.0
2018-05-09 09:50:00,44.98,45.01,44.96,44.98,102974.0,36.0242,36.0482,36.0081,36.0242,102974.0
2018-05-09 10:00:00,44.98,45.01,44.97,45.0,187126.0,36.0242,36.0482,36.0162,36.0402,187126.0
2018-05-09 10:10:00,44.99,45.03,44.99,45.02,131533.0,36.0322,36.0642,36.0322,36.0562,131533.0
2018-05-09 10:20:00,45.02,45.03,44.99,44.99,93365.0,36.0562,36.0642,36.0322,36.0322,93365.0
2018-05-09 10:30:00,44.99,45.02,44.97,45.01,120710.0,36.0322,36.0562,36.0162,36.0482,120710.0
2018-05-09 10:40:00,45.01,45.03,45.0,45.02,160246.0,36.0482,36.0642,36.0402,36.0562,160246.0
2018-05-09 10:50:00,45.02,45.02,44.94,44.95,104665.0,36.0562,36.0562,35.9921,36.0001,104665.0
2018-05-09 11:00:00,44.95,44.97,44.93,44.97,83369.0,36.0001,36.0162,35.9841,36.0162,83369.0
2018-05-09 11:10:00,44.96,44.98,44.95,44.96,176144.0,36.0081,36.0242,36.0001,36.0081,176144.0
2018-05-09 11:20:00,44.97,45.0,44.96,44.99,121827.0,36.0162,36.0402,36.0081,36.0322,121827.0
2018-05-09 11:30:00,44.99,45.02,44.98,45.01,138118.0,36.0322,36.0562,36.0242,36.0482,138118.0
2018-05-09 11:40:00,45.01,45.02,44.98,45.0,74099.0,36.0482,36.0562,36.0242,36.0402,74099.0
2018-05-09 11:50:00,44.99,45.03,44.98,45.03,63567.0,36.0322,36.0642,36.0242,36.0642,63567.0
2018-05-09 12:00:00,45.03,45.05,45.02,45.05,70271.0,36.0642,36.0802,36.0562,36.0802,70271.0
2018-05-09 12:10:00,45.05,45.06,45.03,45.05,132434.0,36.0802,36.0882,36.0642,36.0802,132434.0
2018-05-09 12:20:00,45.06,45.1,45.05,45.1,535550.0,36.0882,36.1203,36.0802,36.1203,535550.0
2018-05-09 12:30:00,45.09,45.1,45.03,45.04,83492.0,36.1123,36.1203,36.0642,36.0722,83492.0
2018-05-09 12:40:00,45.03,45.11,45.03,45.11,62483.0,36.0642,36.1283,36.0642,36.1283,62483.0
2018-05-09 12:50:00,45.1,45.12,45.09,45.09,45947.0,36.1203,36.1363,36.1123,36.1123,45947.0
2018-05-09 13:00:00,45.1,45.11,45.08,45.11,70274.0,36.1203,36.1283,36.1043,36.1283,70274.0
2018-05-09 13:10:00,45.11,45.11,45.08,45.09,134744.0,36.1283,36.1283,36.1043,36.1123,134744.0
2018-05-09 13:20:00,45.09,45.12,45.09,45.12,71635.0,36.1123,36.1363,36.1123,36.1363,71635.0
2018-05-09 13:30:00,45.12,45.13,45.11,45.13,84589.0,36.1363,36.1443,36.1283,36.1443,84589.0
2018-05-09 13:40:00,45.13,45.14,45.12,45.14,47638.0,36.1443,36.1523,36.1363,36.1523,47638.0
2018-05-09 13:50:00,45.14,45.14,45.12,45.12,66919.0,36.1523,36.1523,36.1363,36.1363,66919.0
2018-05-09 14:00:00,45.13,45.13,45.11,45.13,99426.0,36.1443,36.1443,36.1283,36.1443,99426.0
2018-05-09 14:10:00,45.13,45.15,45.12,45.12,105733.0,36.1443,36.1603,36.1363,36.1363,105733.0
2018-05-09 14:20:00,45.13,45.13,45.09,45.11,84397.0,36.1443,36.1443,36.1123,36.1283,84397.0
2018-05-09 14:30:00,45.11,45.12,45.1,45.11,86446.0,36.1283,36.1363,36.1203,36.1283,86446.0
2018-05-09 14:40:00,45.11,45.13,45.1,45.11,139490.0,36.1283,36.1443,36.1203,36.1283,139490.0
2018-05-09 14:50:00,45.12,45.13,45.1,45.12,130438.0,36.1363,36.1443,36.1203,36.1363,130438.0
2018-05-09 15:00:00,45.11,45.12,45.1,45.12,158983.0,36.1283,36.1363,36.1203,36.1363,158983.0
2018-05-09 15:10:00,45.12,45.12,45.08,45.09,152826.0,36.1363,36.1363,36.1043,36.1123,152826.0
2018-05-09 15:20:00,45.09,45.11,45.09,45.09,87684.0,36.1123,36.1283,36.1123,36.1123,87684.0
2018-05-09 15:30:00,45.09,45.11,45.08,45.08,129657.0,36.1123,36.1283,36.1043,36.1043,129657.0
2018-05-09 15:40:00,45.09,45.09,45.07,45.09,165344.0,36.1123,36.1123,36.0962,36.1123,165344.0
2018-05-09 15:50:00,45.09,45.11,45.08,45.11,208726.0,36.1123,36.1283,36.1043,36.1283,208726.0
2018-05-10 09:30:00,45.27,45.32,45.26,45.3,195589.0,36.2564,36.2965,36.2484,36.2804,195589.0
2018-05-10 09:40:00,45.3,45.32,45.27,45.27,184744.0,36.2804,36.2965,36.2564,36.2564,184744.0
2018-05-10 09:50:00,45.27,45.3,45.24,45.25,643318.0,36.2564,36.2804,36.2324,36.2404,643318.0
2018-05-10 10:00:00,45.26,45.26,45.21,45.23,259126.0,36.2484,36.2484,36.2084,36.2244,259126.0
2018-05-10 10:10:00,45.23,45.24,45.19,45.2,481582.0,36.2244,36.2324,36.1924,36.2004,481582.0
2018-05-10 10:20:00,45.2,45.23,45.19,45.22,224641.0,36.2004,36.2244,36.1924,36.2164,224641.0
2018-05-10 10:30:00,45.22,45.26,45.21,45.25,234847.0,36.2164,36.2484,36.2084,36.2404,234847.0
2018-05-10 10:40:00,45.24,45.25,45.21,45.22,299418.0,36.2324,36.2404,36.2084,36.2164,299418.0
2018-05-10 10:50:00,45.22,45.23,45.2,45.21,166103.0,36.2164,36.2244,36.2004,36.2084,166103.0
2018-05-10 11:00:00,45.21,45.26,45.2,45.26,325691.0,36.2084,36.2484,36.2004,36.2484,325691.0
2018-05-10 11:10:00,45.26,45.28,45.25,45.27,469432.0,36.2484,36.2644,36.2404,36.2564,469432.0
2018-05-10 11:20:00,45.27,45.32,45.26,45.32,240266.0,36.2564,36.2965,36.2484,36.2965,240266.0
2018-05-10 11:30:00,45.32,45.35,45.32,45.34,203450.0,36.2965,36.3205,36.2965,36.3125,203450.0
2018-05-10 11:40:00,45.34,45.35,45.32,45.34,78676.0,36.3125,36.3205,36.2965,36.3125,78676.0
2018-05-10 11:50:00,45.35,45.35,45.32,45.34,67647.0,36.3205,36.3205,36.2965,36.3125,67647.0
2018-05-10 12:00:00,45.34,45.37,45.33,45.37,283469.0,36.3125,36.3365,36.3045,36.3365,283469.0
2018-05-10 12:10:00,45.37,45.38,45.35,45.37,104155.0,36.3365,36.3445,36.3205,36.3365,104155.0
2018-05-10 12:20:00,45.37,45.41,45.36,45.41,65707.0,36.3365,36.3685,36.3285,36.3685,65707.0
2018-05-10 12:30:00,45.4,45.41,45.38,45.41,74949.0,36.3605,36.3685,36.3445,36.3685,74949.0
2018-05-10 12:40:00,45.41,45.41,45.37,45.38,77086.0,36.3685,36.3685,36.3365,36.3445,77086.0
2018-05-10 12:50:00,45.38,45.39,45.36,45.38,103809.0,36.3445,36.3525,36.3285,36.3445,103809.0
2018-05-10 13:00:00,45.38,45.4,45.37,45.4,90193.0,36.3445,36.3605,36.3365,36.3605,90193.0
2018-05-10 13:10:00,45.4,45.41,45.38,45.41,55011.0,36.3605,36.3685,36.3445,36.3685,55011.0
2018-05-10 13:20:00,45.41,45.43,45.4,45.41,57076.0,36.3685,36.3846,36.3605,36.3685,57076.0
2018-05-10 13:30:00,45.41,45.41,45.38,45.39,123733.0,36.3685,36.3685,36.3445,36.3525,123733.0
2018-05-10 13:40:00,45.39,45.39,45.36,45.37,130834.0,36.3525,36.3525,36.3285,36.3365,130834.0
2018-05-10 13:50:00,45.36,45.39,45.36,45.38,64654.0,36.3285,36.3525,36.3285,36.3445,64654.0
2018-05-10 14:00:00,45.39,45.39,45.36,45.39,138797.0,36.3525,36.3525,36.3285,36.3525,138797.0
2018-05-10 14:10:00,45.39,45.4,45.38,45.4,147692.0,36.3525,36.3605,36.3445,36.3605,147692.0
2018-05-10 14:20:00,45.4,45.4,45.37,45.39,114058.0,36.3605,36.3605,36.3365,36.3525,114058.0
2018-05-10 14:30:00,45.38,45.4,45.36,45.37,120145.0,36.3445,36.3605,36.3285,36.3365,120145.0
2018-05-10 14:40:00,45.37,45.41,45.36,45.4,126352.0,36.3365,36.3685,36.3285,36.3605,126352.0
2018-05-10 14:50:00,45.4,45.42,45.39,45.4,112830.0,36.3605,36.3766,36.3525,36.3605,112830.0
2018-05-10 15:00:00,45.41,45.41,45.37,45.38,124107.0,36.3685,36.3685,36.3365,36.3445,124107.0
2018-05-10 15:10:00,45.38,45.4,45.36,45.38,364319.0,36.3445,36.3605,36.3285,36.3445,364319.0
2018-05-10 15:20:00,45.38,45.4,45.37,45.4,96371.0,36.3445,36.3605,36.3365,36.3605,96371.0
2018-05-10 15:30:00,45.4,45.4,45.38,45.39,114967.0,36.3605,36.3605,36.3445,36.3525,114967.0
2018-05-10 15:40:00,45.39,45.4,45.38,45.4,717223.0,36.3525,36.3605,36.3445,36.3605,717223.0
2018-05-10 15:50:00,45.4,45.43,45.39,45.43,3112775.0,36.3605,36.3846,36.3525,36.3846,3112775.0
2018-05-11 09:30:00,45.58,45.62,45.56,45.6,833722.0,36.5047,36.5367,36.4887,36.5207,833722.0
2018-05-11 09:40:00,45.61,45.61,45.55,45.56,66096.0,36.5287,36.5287,36.4807,36.4887,66096.0
2018-05-11 09:50:00,45.56,45.63,45.55,45.63,70531.0,36.4887,36.5447,36.4807,36.5447,70531.0
2018-05-11 10:00:00,45.62,45.63,45.58,45.59,221462.0,36.5367,36.5447,36.5047,36.5127,221462.0
2018-05-11 10:10:00,45.6,45.61,45.56,45.57,125483.0,36.5207,36.5287,36.4887,36.4967,125483.0
2018-05-11 10:20:00,45.57,45.6,45.56,45.57,83578.0,36.4967,36.5207,36.4887,36.4967,83578.0
2018-05-11 10:30:00,45.55,45.58,45.55,45.57,148077.0,36.4807,36.5047,36.4807,36.4967,148077.0
2018-05-11 10:40:00,45.57,45.59,45.55,45.56,373554.0,36.4967,36.5127,36.4807,36.4887,373554.0
2018-05-11 10:50:00,45.56,45.59,45.55,45.59,98642.0,36.4887,36.5127,36.4807,36.5127,98642.0
2018-05-11 11:00:00,45.59,45.61,45.56,45.56,163491.0,36.5127,36.5287,36.4887,36.4887,163491.0
2018-05-11 11:10:00,45.57,45.57,45.55,45.55,74541.0,36.4967,36.4967,36.4807,36.4807,74541.0
2018-05-11 11:20:00,45.55,45.56,45.53,45.54,241805.0,36.4807,36.4887,36.4647,36.4727,241805.0
2018-05-11 11:30:00,45.55,45.56,45.52,45.53,130320.0,36.4807,36.4887,36.4566,36.4647,130320.0
2018-05-11 11:40:00,45.53,45.55,45.52,45.55,104408.0,36.4647,36.4807,36.4566,36.4807,104408.0
2018-05-11 11:50:00,45.55,45.57,45.54,45.57,62383.0,36.4807,36.4967,36.4727,36.4967,62383.0
2018-05-11 12:00:00,45.57,45.58,45.55,45.56,100432.0,36.4967,36.5047,36.4807,36.4887,100432.0
2018-05-11 12:10:00,45.56,45.56,45.53,45.54,73833.0,36.4887,36.4887,36.4647,36.4727,73833.0
2018-05-11 12:20:00,45.55,45.55,45.51,45.53,86253.0,36.4807,36.4807,36.4486,36.4647,86253.0
2018-05-11 12:30:00,45.53,45.54,45.52,45.53,105871.0,36.4647,36.4727,36.4566,36.4647,105871.0
2018-05-11 12:40:00,45.53,45.54,45.53,45.54,48745.0,36.4647,36.4727,36.4647,36.4727,48745.0
2018-05-11 12:50:00,45.54,45.56,45.53,45.56,52445.0,36.4727,36.4887,36.4647,36.4887,52445.0
2018-05-11 13:00:00,45.55,45.56,45.54,45.55,92092.0,36.4807,36.4887,36.4727,36.4807,92092.0
2018-05-11 13:10:00,45.55,45.55,45.51,45.52,55173.0,36.4807,36.4807,36.4486,36.4566,55173.0
2018-05-11 13:20:00,45.51,45.54,45.51,45.53,167092.0,36.4486,36.4727,36.4486,36.4647,167092.0
2018-05-11 13:30:00,45.54,45.55,45.52,45.52,172335.0,36.4727,36.4807,36.4566,36.4566,172335.0
2018-05-11 13:40:00,45.52,45.53,45.51,45.53,102259.0,36.4566,36.4647,36.4486,36.4647,102259.0
2018-05-11 13:50:00,45.54,45.55,45.52,45.55,75746.0,36.4727,36.4807,36.4566,36.4807,75746.0
2018-05-11 14:00:00,45.55,45.55,45.51,45.52,135664.0,36.4807,36.4807,36.4486,36.4566,135664.0
2018-05-11 14:10:00,45.52,45.52,45.49,45.52,90022.0,36.4566,36.4566,36.4326,36.4566,90022.0
2018-05-11 14:20:00,45.52,45.53,45.51,45.52,102371.0,36.4566,36.4647,36.4486,36.4566,102371.0
2018-05-11 14:30:00,45.51,45.53,45.5,45.52,95652.0,36.4486,36.4647,36.4406,36.4566,95652.0
2018-05-11 14:40:00,45.52,45.53,45.5,45.53,58027.0,36.4566,36.4647,36.4406,36.4647,58027.0
2018-05-11 14:50:00,45.53,45.55,45.51,45.54,69799.0,36.4647,36.4807,36.4486,36.4727,69799.0
2018-05-11 15:00:00,45.54,45.55,45.53,45.55,126817.0,36.4727,36.4807,36.4647,36.4807,126817.0
2018-05-11 15:10:00,45.54,45.55,45.53,45.55,96507.0,36.4727,36.4807,36.4647,36.4807,96507.0
2018-05-11 15:20:00,45.55,45.56,45.53,45.55,87004.0,36.4807,36.4887,36.4647,36.4807,87004.0
2018-05-11 15:30:00,45.55,45.57,45.54,45.57,68842.0,36.4807,36.4967,36.4727,36.4967,68842.0
2018-05-11 15:40:00,45.57,45.57,45.54,45.55,59804.0,36.4967,36.4967,36.4727,36.4807,59804.0
2018-05-11 15:50:00,45.55,45.56,45.54,45.54,242522.0,36.4807,36.4887,36.4727,36.4727,242522.0
2018-05-14 09:30:00,45.69,45.71,45.65,45.66,131074.0,36.5928,36.6088,36.5608,36.5688,131074.0
2018-05-14 09:40:00,45.66,45.71,45.66,45.71,215664.0,36.5688,36.6088,36.5688,36.6088,215664.0
2018-05-14 09:50:00,45.71,45.72,45.69,45.71,41770.0,36.6088,36.6168,36.5928,36.6088,41770.0
2018-05-14 10:00:00,45.71,45.71,45.67,45.68,220933.0,36.6088,36.6088,36.5768,36.5848,220933.0
2018-05-14 10:10:00,45.67,45.73,45.67,45.69,166166.0,36.5768,36.6248,36.5768,36.5928,166166.0
2018-05-14 10:20:00,45.69,45.71,45.68,45.69,128092.0,36.5928,36.6088,36.5848,36.5928,128092.0
2018-05-14 10:30:00,45.69,45.72,45.69,45.71,134662.0,36.5928,36.6168,36.5928,36.6088,134662.0
2018-05-14 10:40:00,45.71,45.73,45.69,45.7,108546.0,36.6088,36.6248,36.5928,36.6008,108546.0
2018-05-14 10:50:00,45.69,45.71,45.67,45.68,82916.0,36.5928,36.6088,36.5768,36.5848,82916.0
2018-05-14 11:00:00,45.68,45.72,45.67,45.72,142884.0,36.5848,36.6168,36.5768,36.6168,142884.0
2018-05-14 11:10:00,45.72,45.72,45.7,45.71,68064.0,36.6168,36.6168,36.6008,36.6088,68064.0
2018-05-14 11:20:00,45.71,45.72,45.7,45.71,125532.0,36.6088,36.6168,36.6008,36.6088,125532.0
2018-05-14 11:30:00,45.71,45.73,45.7,45.72,99205.0,36.6088,36.6248,36.6008,36.6168,99205.0
2018-05-14 11:40:00,45.72,45.72,45.69,45.7,93642.0,36.6168,36.6168,36.5928,36.6008,93642.0
2018-05-14 11:50:00,45.71,45.73,45.7,45.72,93251.0,36.6088,36.6248,36.6008,36.6168,93251.0
2018-05-14 12:00:00,45.71,45.74,45.7,45.73,135568.0,36.6088,36.6328,36.6008,36.6248,135568.0
2018-05-14 12:10:00,45.73,45.74,45.72,45.72,40436.0,36.6248,36.6328,36.6168,36.6168,40436.0
2018-05-14 12:20:00,45.73,45.73,45.71,45.72,40562.0,36.6248,36.6248,36.6088,36.6168,40562.0
2018-05-14 12:30:00,45.71,45.73,45.71,45.73,131079.0,36.6088,36.6248,36.6088,36.6248,131079.0
2018-05-14 12:40:00,45.72,45.72,45.69,45.71,75165.0,36.6168,36.6168,36.5928,36.6088,75165.0
2018-05-14 12:50:00,45.71,45.71,45.68,45.68,515979.0,36.6088,36.6088,36.5848,36.5848,515979.0
2018-05-14 13:00:00,45.68,45.69,45.67,45.69,148689.0,36.5848,36.5928,36.5768,36.5928,148689.0
2018-05-14 13:10:00,45.69,45.69,45.63,45.64,105702.0,36.5928,36.5928,36.5447,36.5528,105702.0
2018-05-14 13:20:00,45.64,45.65,45.63,45.65,100040.0,36.5528,36.5608,36.5447,36.5608,100040.0
2018-05-14 13:30:00,45.65,45.66,45.62,45.65,42181.0,36.5608,36.5688,36.5367,36.5608,42181.0
2018-05-14 13:40:00,45.65,45.67,45.62,45.64,53564.0,36.5608,36.5768,36.5367,36.5528,53564.0
2018-05-14 13:50:00,45.64,45.64,45.61,45.62,66674.0,36.5528,36.5528,36.5287,36.5367,66674.0
2018-05-14 14:00:00,45.62,45.62,45.58,45.59,129603.0,36.5367,36.5367,36.5047,36.5127,129603.0
2018-05-14 14:10:00,45.58,45.59,45.56,45.58,76109.0,36.5047,36.5127,36.4887,36.5047,76109.0
2018-05-14 14:20:00,45.58,45.6,45.56,45.6,149789.0,36.5047,36.5207,36.4887,36.5207,149789.0
2018-05-14 14:30:00,45.59,45.61,45.58,45.61,110186.0,36.5127,36.5287,36.5047,36.5287,110186.0
2018-05-14 14:40:00,45.6,45.61,45.58,45.59,85353.0,36.5207,36.5287,36.5047,36.5127,85353.0
2018-05-14 14:50:00,45.59,45.61,45.58,45.6,95239.0,36.5127,36.5287,36.5047,36.5207,95239.0
2018-05-14 15:00:00,45.61,45.62,45.6,45.62,63980.0,36.5287,36.5367,36.5207,36.5367,63980.0
2018-05-14 15:10:00,45.62,45.63,45.61,45.62,64275.0,36.5367,36.5447,36.5287,36.5367,64275.0
2018-05-14 15:20:00,45.62,45.64,45.61,45.63,155089.0,36.5367,36.5528,36.5287,36.5447,155089.0
2018-05-14 15:30:00,45.63,45.63,45.61,45.62,63181.0,36.5447,36.5447,36.5287,36.5367,63181.0
2018-05-14 15:40:00,45.61,45.62,45.59,45.6,65357.0,36.5287,36.5367,36.5127,36.5207,65357.0
2018-05-14 15:50:00,45.59,45.6,45.57,45.59,586148.0,36.5127,36.5207,36.4967,36.5127,586148.0
2018-05-15 09:30:00,45.22,45.23,45.13,45.15,261639.0,36.2164,36.2244,36.1443,36.1603,261639.0
2018-05-15 09:40:00,45.15,45.16,45.12,45.13,127586.0,36.1603,36.1683,36.1363,36.1443,127586.0
2018-05-15 09:50:00,45.13,45.14,45.07,45.09,177754.0,36.1443,36.1523,36.0962,36.1123,177754.0
2018-05-15 10:00:00,45.09,45.17,45.08,45.15,367604.0,36.1123,36.1763,36.1043,36.1603,367604.0
2018-05-15 10:10:00,45.15,45.18,45.14,45.18,208477.0,36.1603,36.1843,36.1523,36.1843,208477.0
2018-05-15 10:20:00,45.18,45.22,45.16,45.22,293043.0,36.1843,36.2164,36.1683,36.2164,293043.0
2018-05-15 10:30:00,45.21,45.28,45.2,45.26,258883.0,36.2084,36.2644,36.2004,36.2484,258883.0
2018-05-15 10:40:00,45.26,45.28,45.23,45.28,128408.0,36.2484,36.2644,36.2244,36.2644,128408.0
2018-05-15 10:50:00,45.27,45.3,45.26,45.28,100734.0,36.2564,36.2804,36.2484,36.2644,100734.0
2018-05-15 11:00:00,45.29,45.31,45.26,45.28,72384.0,36.2724,36.2885,36.2484,36.2644,72384.0
2018-05-15 11:10:00,45.28,45.32,45.25,45.31,99480.0,36.2644,36.2965,36.2404,36.2885,99480.0
2018-05-15 11:20:00,45.31,45.31,45.29,45.3,112573.0,36.2885,36.2885,36.2724,36.2804,112573.0
2018-05-15 11:30:00,45.3,45.31,45.29,45.3,133824.0,36.2804,36.2885,36.2724,36.2804,133824.0
2018-05-15 11:40:00,45.3,45.32,45.28,45.32,66667.0,36.2804,36.2965,36.2644,36.2965,66667.0
2018-05-15 11:50:00,45.32,45.33,45.28,45.3,112957.0,36.2965,36.3045,36.2644,36.2804,112957.0
2018-05-15 12:00:00,45.3,45.31,45.26,45.28,112573.0,36.2804,36.2885,36.2484,36.2644,112573.0
2018-05-15 12:10:00,45.27,45.28,45.25,45.28,249301.0,36.2564,36.2644,36.2404,36.2644,249301.0
2018-05-15 12:20:00,45.28,45.31,45.27,45.3,156440.0,36.2644,36.2885,36.2564,36.2804,156440.0
2018-05-15 12:30:00,45.3,45.33,45.3,45.32,208710.0,36.2804,36.3045,36.2804,36.2965,208710.0
2018-05-15 12:40:00,45.32,45.35,45.3,45.33,163314.0,36.2965,36.3205,36.2804,36.3045,163314.0
2018-05-15 12:50:00,45.34,45.35,45.31,45.31,70848.0,36.3125,36.3205,36.2885,36.2885,70848.0
2018-05-15 13:00:00,45.32,45.32,45.28,45.29,125295.0,36.2965,36.2965,36.2644,36.2724,125295.0
2018-05-15 13:10:00,45.29,45.29,45.26,45.27,169387.0,36.2724,36.2724,36.2484,36.2564,169387.0
2018-05-15 13:20:00,45.27,45.28,45.25,45.26,77548.0,36.2564,36.2644,36.2404,36.2484,77548.0
2018-05-15 13:30:00,45.27,45.27,45.25,45.25,111608.0,36.2564,36.2564,36.2404,36.2404,111608.0
2018-05-15 13:40:00,45.25,45.28,45.24,45.28,77542.0,36.2404,36.2644,36.2324,36.2644,77542.0
2018-05-15 13:50:00,45.28,45.28,45.22,45.23,159117.0,36.2644,36.2644,36.2164,36.2244,159117.0
2018-05-15 14:00:00,45.22,45.24,45.21,45.23,124593.0,36.2164,36.2324,36.2084,36.2244,124593.0
2018-05-15 14:10:00,45.23,45.25,45.21,45.23,104243.0,36.2244,36.2404,36.2084,36.2244,104243.0
2018-05-15 14:20:00,45.23,45.26,45.2,45.25,246837.0,36.2244,36.2484,36.2004,36.2404,246837.0
2018-05-15 14:30:00,45.25,45.32,45.25,45.27,192184.0,36.2404,36.2965,36.2404,36.2564,192184.0
2018-05-15 14:40:00,45.28,45.29,45.24,45.26,165757.0,36.2644,36.2724,36.2324,36.2484,165757.0
2018-05-15 14:50:00,45.26,45.27,45.23,45.23,90467.0,36.2484,36.2564,36.2244,36.2244,90467.0
2018-05-15 15:00:00,45.24,45.25,45.21,45.23,78331.0,36.2324,36.2404,36.2084,36.2244,78331.0
2018-05-15 15:10:00,45.22,45.23,45.19,45.21,123818.0,36.2164,36.2244,36.1924,36.2084,123818.0
2018-05-15 15:20:00,45.2,45.21,45.18,45.19,113523.0,36.2004,36.2084,36.1843,36.1924,113523.0
2018-05-15 15:30:00,45.18,45.23,45.18,45.22,106565.0,36.1843,36.2244,36.1843,36.2164,106565.0
2018-05-15 15:40:00,45.22,45.22,45.19,45.2,458700.0,36.2164,36.2164,36.1924,36.2004,458700.0
2018-05-15 15:50:00,45.2,45.24,45.19,45.23,519514.0,36.2004,36.2324,36.1924,36.2244,519514.0
2018-05-16 09:30:00,45.28,45.29,45.25,45.27,197651.0,36.2644,36.2724,36.2404,36.2564,197651.0
2018-05-16 09:40:00,45.26,45.3,45.23,45.29,230753.0,36.2484,36.2804,36.2244,36.2724,230753.0
2018-05-16 09:50:00,45.28,45.31,45.28,45.3,81458.0,36.2644,36.2885,36.2644,36.2804,81458.0
2018-05-16 10:00:00,45.3,45.36,45.28,45.33,150726.0,36.2804,36.3285,36.2644,36.3045,150726.0
2018-05-16 10:10:00,45.32,45.33,45.28,45.29,360539.0,36.2965,36.3045,36.2644,36.2724,360539.0
2018-05-16 10:20:00,45.28,45.29,45.26,45.26,73182.0,36.2644,36.2724,36.2484,36.2484,73182.0
2018-05-16 10:30:00,45.26,45.32,45.26,45.31,102556.0,36.2484,36.2965,36.2484,36.2885,102556.0
2018-05-16 10:40:00,45.31,45.32,45.29,45.3,117599.0,36.2885,36.2965,36.2724,36.2804,117599.0
2018-05-16 10:50:00,45.29,45.3,45.24,45.24,110441.0,36.2724,36.2804,36.2324,36.2324,110441.0
2018-05-16 11:00:00,45.25,45.25,45.22,45.25,59772.0,36.2404,36.2404,36.2164,36.2404,59772.0
2018-05-16 11:10:00,45.25,45.25,45.22,45.23,102578.0,36.2404,36.2404,36.2164,36.2244,102578.0
2018-05-16 11:20:00,45.23,45.26,45.22,45.25,205264.0,36.2244,36.2484,36.2164,36.2404,205264.0
2018-05-16 11:30:00,45.25,45.26,45.24,45.25,211631.0,36.2404,36.2484,36.2324,36.2404,211631.0
2018-05-16 11:40:00,45.25,45.29,45.24,45.29,178565.0,36.2404,36.2724,36.2324,36.2724,178565.0
2018-05-16 11:50:00,45.29,45.3,45.27,45.29,58431.0,36.2724,36.2804,36.2564,36.2724,58431.0
2018-05-16 12:00:00,45.3,45.33,45.29,45.32,76721.0,36.2804,36.3045,36.2724,36.2965,76721.0
2018-05-16 12:10:00,45.32,45.32,45.3,45.32,62209.0,36.2965,36.2965,36.2804,36.2965,62209.0
2018-05-16 12:20:00,45.32,45.34,45.31,45.34,92403.0,36.2965,36.3125,36.2885,36.3125,92403.0
2018-05-16 12:30:00,45.34,45.38,45.33,45.38,75780.0,36.3125,36.3445,36.3045,36.3445,75780.0
2018-05-16 12:40:00,45.38,45.4,45.37,45.37,65624.0,36.3445,36.3605,36.3365,36.3365,65624.0
2018-05-16 12:50:00,45.38,45.4,45.37,45.39,48907.0,36.3445,36.3605,36.3365,36.3525,48907.0
2018-05-16 13:00:00,45.38,45.4,45.37,45.38,51044.0,36.3445,36.3605,36.3365,36.3445,51044.0
2018-05-16 13:10:00,45.38,45.39,45.36,45.38,48346.0,36.3445,36.3525,36.3285,36.3445,48346.0
2018-05-16 13:20:00,45.38,45.38,45.34,45.36,32013.0,36.3445,36.3445,36.3125,36.3285,32013.0
2018-05-16 13:30:00,45.37,45.38,45.36,45.37,81755.0,36.3365,36.3445,36.3285,36.3365,81755.0
2018-05-16 13:40:00,45.38,45.38,45.35,45.38,150998.0,36.3445,36.3445,36.3205,36.3445,150998.0
2018-05-16 13:50:00,45.37,45.38,45.35,45.38,150514.0,36.3365,36.3445,36.3205,36.3445,150514.0
2018-05-16 14:00:00,45.38,45.4,45.37,45.39,193484.0,36.3445,36.3605,36.3365,36.3525,193484.0
2018-05-16 14:10:00,45.39,45.39,45.38,45.38,180953.0,36.3525,36.3525,36.3445,36.3445,180953.0
2018-05-16 14:20:00,45.38,45.39,45.37,45.38,150418.0,36.3445,36.3525,36.3365,36.3445,150418.0
2018-05-16 14:30:00,45.37,45.38,45.35,45.36,189684.0,36.3365,36.3445,36.3205,36.3285,189684.0
2018-05-16 14:40:00,45.36,45.37,45.35,45.36,171663.0,36.3285,36.3365,36.3205,36.3285,171663.0
2018-05-16 14:50:00,45.35,45.36,45.34,45.34,200768.0,36.3205,36.3285,36.3125,36.3125,200768.0
2018-05-16 15:00:00,45.34,45.35,45.31,45.32,147210.0,36.3125,36.3205,36.2885,36.2965,147210.0
2018-05-16 15:10:00,45.33,45.33,45.32,45.32,174950.0,36.3045,36.3045,36.2965,36.2965,174950.0
2018-05-16 15:20:00,45.32,45.33,45.32,45.32,242310.0,36.2965,36.3045,36.2965,36.2965,242310.0
2018-05-16 15:30:00,45.33,45.33,45.31,45.32,299534.0,36.3045,36.3045,36.2885,36.2965,299534.0
2018-05-16 15:40:00,45.32,45.32,45.29,45.3,161349.0,36.2965,36.2965,36.2724,36.2804,161349.0
2018-05-16 15:50:00,45.3,45.36,45.29,45.36,327682.0,36.2804,36.3285,36.2724,36.3285,327682.0
2018-05-17 09:30:00,45.37,45.37,45.31,45.31,158493.0,36.3365,36.3365,36.2885,36.2885,158493.0
2018-05-17 09:40:00,45.31,45.34,45.29,45.34,126753.0,36.2885,36.3125,36.2724,36.3125,126753.0
2018-05-17 09:50:00,45.34,45.34,45.32,45.33,154047.0,36.3125,36.3125,36.2965,36.3045,154047.0
2018-05-17 10:00:00,45.32,45.38,45.31,45.37,179405.0,36.2965,36.3445,36.2885,36.3365,179405.0
2018-05-17 10:10:00,45.37,45.38,45.35,45.38,110264.0,36.3365,36.3445,36.3205,36.3445,110264.0
2018-05-17 10:20:00,45.38,45.41,45.38,45.4,122653.0,36.3445,36.3685,36.3445,36.3605,122653.0
2018-05-17 10:30:00,45.4,45.45,45.39,45.43,233892.0,36.3605,36.4006,36.3525,36.3846,233892.0
2018-05-17 10:40:00,45.43,45.44,45.4,45.41,78261.0,36.3846,36.3926,36.3605,36.3685,78261.0
2018-05-17 10:50:00,45.41,45.47,45.41,45.45,99968.0,36.3685,36.4166,36.3685,36.4006,99968.0
2018-05-17 11:00:00,45.45,45.47,45.43,45.46,158218.0,36.4006,36.4166,36.3846,36.4086,158218.0
2018-05-17 11:10:00,45.46,45.46,45.43,45.45,96607.0,36.4086,36.4086,36.3846,36.4006,96607.0
2018-05-17 11:20:00,45.45,45.46,45.43,45.45,168542.0,36.4006,36.4086,36.3846,36.4006,168542.0
2018-05-17 11:30:00,45.46,45.48,45.44,45.48,83650.0,36.4086,36.4246,36.3926,36.4246,83650.0
2018-05-17 11:40:00,45.48,45.49,45.45,45.45,52583.0,36.4246,36.4326,36.4006,36.4006,52583.0
2018-05-17 11:50:00,45.45,45.45,45.43,45.43,69298.0,36.4006,36.4006,36.3846,36.3846,69298.0
2018-05-17 12:00:00,45.44,45.45,45.42,45.43,50632.0,36.3926,36.4006,36.3766,36.3846,50632.0
2018-05-17 12:10:00,45.44,45.46,45.43,45.45,90297.0,36.3926,36.4086,36.3846,36.4006,90297.0
2018-05-17 12:20:00,45.46,45.47,45.45,45.46,45322.0,36.4086,36.4166,36.4006,36.4086,45322.0
2018-05-17 12:30:00,45.46,45.47,45.45,45.45,62981.0,36.4086,36.4166,36.4006,36.4006,62981.0
2018-05-17 12:40:00,45.45,45.45,45.42,45.44,50417.0,36.4006,36.4006,36.3766,36.3926,50417.0
2018-05-17 12:50:00,45.44,45.45,45.42,45.44,79983.0,36.3926,36.4006,36.3766,36.3926,79983.0
2018-05-17 13:00:00,45.43,45.44,45.42,45.42,48181.0,36.3846,36.3926,36.3766,36.3766,48181.0
2018-05-17 13:10:00,45.42,45.43,45.41,45.41,107209.0,36.3766,36.3846,36.3685,36.3685,107209.0
2018-05-17 13:20:00,45.41,45.42,45.4,45.41,162092.0,36.3685,36.3766,36.3605,36.3685,162092.0
2018-05-17 13:30:00,45.41,45.42,45.39,45.4,118367.0,36.3685,36.3766,36.3525,36.3605,118367.0
2018-05-17 13:40:00,45.39,45.4,45.37,45.37,156932.0,36.3525,36.3605,36.3365,36.3365,156932.0
2018-05-17 13:50:00,45.37,45.38,45.34,45.34,146230.0,36.3365,36.3445,36.3125,36.3125,146230.0
2018-05-17 14:00:00,45.34,45.35,45.3,45.33,130234.0,36.3125,36.3205,36.2804,36.3045,130234.0
2018-05-17 14:10:00,45.33,45.36,45.33,45.36,170588.0,36.3045,36.3285,36.3045,36.3285,170588.0
2018-05-17 14:20:00,45.36,45.37,45.35,45.37,170126.0,36.3285,36.3365,36.3205,36.3365,170126.0
2018-05-17 14:30:00,45.37,45.39,45.36,45.37,114259.0,36.3365,36.3525,36.3285,36.3365,114259.0
2018-05-17 14:40:00,45.37,45.39,45.36,45.38,94923.0,36.3365,36.3525,36.3285,36.3445,94923.0
2018-05-17 14:50:00,45.38,45.39,45.37,45.39,174817.0,36.3445,36.3525,36.3365,36.3525,174817.0
2018-05-17 15:00:00,45.39,45.4,45.38,45.39,74107.0,36.3525,36.3605,36.3445,36.3525,74107.0
2018-05-17 15:10:00,45.4,45.4,45.35,45.36,128333.0,36.3605,36.3605,36.3205,36.3285,128333.0
2018-05-17 15:20:00,45.36,45.38,45.35,45.35,166565.0,36.3285,36.3445,36.3205,36.3205,166565.0
2018-05-17 15:30:00,45.36,45.36,45.35,45.35,52571.0,36.3285,36.3285,36.3205,36.3205,52571.0
2018-05-17 15:40:00,45.36,45.38,45.35,45.38,140545.0,36.3285,36.3445,36.3205,36.3445,140545.0
2018-05-17 15:50:00,45.38,45.42,45.37,45.41,466644.0,36.3445,36.3766,36.3365,36.3685,466644.0
2018-05-18 09:30:00,45.28,45.3,45.25,45.28,150336.0,36.2644,36.2804,36.2404,36.2644,150336.0
2018-05-18 09:40:00,45.28,45.31,45.26,45.3,64693.0,36.2644,36.2885,36.2484,36.2804,64693.0
2018-05-18 09:50:00,45.3,45.3,45.22,45.24,85174.0,36.2804,36.2804,36.2164,36.2324,85174.0
2018-05-18 10:00:00,45.23,45.24,45.19,45.2,315088.0,36.2244,36.2324,36.1924,36.2004,315088.0
2018-05-18 10:10:00,45.21,45.25,45.2,45.25,70793.0,36.2084,36.2404,36.2004,36.2404,70793.0
2018-05-18 10:20:00,45.26,45.28,45.24,45.25,88798.0,36.2484,36.2644,36.2324,36.2404,88798.0
2018-05-18 10:30:00,45.25,45.25,45.18,45.2,142885.0,36.2404,36.2404,36.1843,36.2004,142885.0
2018-05-18 10:40:00,45.2,45.23,45.19,45.22,116601.0,36.2004,36.2244,36.1924,36.2164,116601.0
2018-05-18 10:50:00,45.22,45.26,45.22,45.24,70842.0,36.2164,36.2484,36.2164,36.2324,70842.0
2018-05-18 11:00:00,45.25,45.28,45.24,45.25,89352.0,36.2404,36.2644,36.2324,36.2404,89352.0
2018-05-18 11:10:00,45.26,45.28,45.23,45.28,96612.0,36.2484,36.2644,36.2244,36.2644,96612.0
2018-05-18 11:20:00,45.27,45.28,45.23,45.24,92115.0,36.2564,36.2644,36.2244,36.2324,92115.0
2018-05-18 11:30:00,45.24,45.29,45.23,45.29,152867.0,36.2324,36.2724,36.2244,36.2724,152867.0
2018-05-18 11:40:00,45.29,45.3,45.27,45.27,88320.0,36.2724,36.2804,36.2564,36.2564,88320.0
2018-05-18 11:50:00,45.28,45.3,45.27,45.3,74633.0,36.2644,36.2804,36.2564,36.2804,74633.0
2018-05-18 12:00:00,45.3,45.3,45.27,45.29,86057.0,36.2804,36.2804,36.2564,36.2724,86057.0
2018-05-18 12:10:00,45.29,45.3,45.27,45.3,79551.0,36.2724,36.2804,36.2564,36.2804,79551.0
2018-05-18 12:20:00,45.29,45.31,45.28,45.29,88952.0,36.2724,36.2885,36.2644,36.2724,88952.0
2018-05-18 12:30:00,45.28,45.29,45.27,45.28,111265.0,36.2644,36.2724,36.2564,36.2644,111265.0
2018-05-18 12:40:00,45.28,45.3,45.27,45.29,44393.0,36.2644,36.2804,36.2564,36.2724,44393.0
2018-05-18 12:50:00,45.29,45.29,45.27,45.28,51087.0,36.2724,36.2724,36.2564,36.2644,51087.0
2018-05-18 13:00:00,45.28,45.28,45.26,45.27,77939.0,36.2644,36.2644,36.2484,36.2564,77939.0
2018-05-18 13:10:00,45.27,45.28,45.26,45.27,56573.0,36.2564,36.2644,36.2484,36.2564,56573.0
2018-05-18 13:20:00,45.26,45.28,45.26,45.27,45041.0,36.2484,36.2644,36.2484,36.2564,45041.0
2018-05-18 13:30:00,45.27,45.27,45.25,45.25,132947.0,36.2564,36.2564,36.2404,36.2404,132947.0
2018-05-18 13:40:00,45.25,45.26,45.24,45.25,40029.0,36.2404,36.2484,36.2324,36.2404,40029.0
2018-05-18 13:50:00,45.25,45.26,45.24,45.25,62750.0,36.2404,36.2484,36.2324,36.2404,62750.0
2018-05-18 14:00:00,45.25,45.25,45.23,45.24,73793.0,36.2404,36.2404,36.2244,36.2324,73793.0
2018-05-18 14:10:00,45.23,45.25,45.23,45.25,53415.0,36.2244,36.2404,36.2244,36.2404,53415.0
2018-05-18 14:20:00,45.25,45.26,45.24,45.25,85940.0,36.2404,36.2484,36.2324,36.2404,85940.0
2018-05-18 14:30:00,45.26,45.27,45.25,45.27,164085.0,36.2484,36.2564,36.2404,36.2564,164085.0
2018-05-18 14:40:00,45.26,45.27,45.25,45.26,62188.0,36.2484,36.2564,36.2404,36.2484,62188.0
2018-05-18 14:50:00,45.27,45.27,45.25,45.25,185721.0,36.2564,36.2564,36.2404,36.2404,185721.0
2018-05-18 15:00:00,45.26,45.26,45.24,45.25,72582.0,36.2484,36.2484,36.2324,36.2404,72582.0
2018-05-18 15:10:00,45.25,45.25,45.24,45.25,32113.0,36.2404,36.2404,36.2324,36.2404,32113.0
2018-05-18 15:20:00,45.25,45.25,45.24,45.25,90138.0,36.2404,36.2404,36.2324,36.2404,90138.0
2018-05-18 15:30:00,45.24,45.25,45.23,45.23,90192.0,36.2324,36.2404,36.2244,36.2244,90192.0
2018-05-18 15:40:00,45.24,45.25,45.23,45.25,122208.0,36.2324,36.2404,36.2244,36.2404,122208.0
2018-05-18 15:50:00,45.25,45.26,45.23,45.24,255476.0,36.2404,36.2484,36.2244,36.2324,255476.0
2018-05-21 09:30:00,45.49,45.54,45.48,45.51,146097.0,36.4326,36.4727,36.4246,36.4486,146097.0
2018-05-21 09:40:00,45.51,45.51,45.47,45.47,47248.0,36.4486,36.4486,36.4166,36.4166,47248.0
2018-05-21 09:50:00,45.47,45.48,45.45,45.45,38733.0,36.4166,36.4246,36.4006,36.4006,38733.0
2018-05-21 10:00:00,45.46,45.49,45.45,45.47,158896.0,36.4086,36.4326,36.4006,36.4166,158896.0
2018-05-21 10:10:00,45.47,45.49,45.46,45.47,244755.0,36.4166,36.4326,36.4086,36.4166,244755.0
2018-05-21 10:20:00,45.47,45.48,45.45,45.46,72636.0,36.4166,36.4246,36.4006,36.4086,72636.0
2018-05-21 10:30:00,45.46,45.48,45.45,45.47,101725.0,36.4086,36.4246,36.4006,36.4166,101725.0
2018-05-21 10:40:00,45.47,45.48,45.45,45.47,98763.0,36.4166,36.4246,36.4006,36.4166,98763.0
2018-05-21 10:50:00,45.47,45.47,45.43,45.46,89594.0,36.4166,36.4166,36.3846,36.4086,89594.0
2018-05-21 11:00:00,45.46,45.49,45.45,45.49,84352.0,36.4086,36.4326,36.4006,36.4326,84352.0
2018-05-21 11:10:00,45.49,45.5,45.48,45.49,176991.0,36.4326,36.4406,36.4246,36.4326,176991.0
2018-05-21 11:20:00,45.48,45.49,45.43,45.46,69100.0,36.4246,36.4326,36.3846,36.4086,69100.0
2018-05-21 11:30:00,45.46,45.47,45.43,45.45,54455.0,36.4086,36.4166,36.3846,36.4006,54455.0
2018-05-21 11:40:00,45.45,45.46,45.43,45.46,69427.0,36.4006,36.4086,36.3846,36.4086,69427.0
2018-05-21 11:50:00,45.45,45.49,45.45,45.49,59237.0,36.4006,36.4326,36.4006,36.4326,59237.0
2018-05-21 12:00:00,45.49,45.5,45.48,45.48,98455.0,36.4326,36.4406,36.4246,36.4246,98455.0
2018-05-21 12:10:00,45.49,45.54,45.48,45.51,130167.0,36.4326,36.4727,36.4246,36.4486,130167.0
2018-05-21 12:20:00,45.51,45.51,45.48,45.48,87608.0,36.4486,36.4486,36.4246,36.4246,87608.0
2018-05-21 12:30:00,45.48,45.5,45.47,45.49,105549.0,36.4246,36.4406,36.4166,36.4326,105549.0
2018-05-21 12:40:00,45.48,45.5,45.48,45.48,138761.0,36.4246,36.4406,36.4246,36.4246,138761.0
2018-05-21 12:50:00,45.48,45.5,45.48,45.49,64592.0,36.4246,36.4406,36.4246,36.4326,64592.0
2018-05-21 13:00:00,45.49,45.51,45.48,45.51,34025.0,36.4326,36.4486,36.4246,36.4486,34025.0
2018-05-21 13:10:00,45.51,45.53,45.5,45.52,62900.0,36.4486,36.4647,36.4406,36.4566,62900.0
2018-05-21 13:20:00,45.52,45.52,45.5,45.51,99794.0,36.4566,36.4566,36.4406,36.4486,99794.0
2018-05-21 13:30:00,45.51,45.52,45.49,45.5,185169.0,36.4486,36.4566,36.4326,36.4406,185169.0
2018-05-21 13:40:00,45.5,45.52,45.49,45.52,190907.0,36.4406,36.4566,36.4326,36.4566,190907.0
2018-05-21 13:50:00,45.52,45.52,45.5,45.51,35454.0,36.4566,36.4566,36.4406,36.4486,35454.0
2018-05-21 14:00:00,45.51,45.52,45.48,45.49,87928.0,36.4486,36.4566,36.4246,36.4326,87928.0
2018-05-21 14:10:00,45.5,45.5,45.47,45.48,85679.0,36.4406,36.4406,36.4166,36.4246,85679.0
2018-05-21 14:20:00,45.48,45.48,45.47,45.47,56679.0,36.4246,36.4246,36.4166,36.4166,56679.0
2018-05-21 14:30:00,45.48,45.48,45.45,45.47,63669.0,36.4246,36.4246,36.4006,36.4166,63669.0
2018-05-21 14:40:00,45.47,45.47,45.46,45.47,55885.0,36.4166,36.4166,36.4086,36.4166,55885.0
2018-05-21 14:50:00,45.47,45.49,45.46,45.48,79650.0,36.4166,36.4326,36.4086,36.4246,79650.0
2018-05-21 15:00:00,45.47,45.48,45.46,45.48,112207.0,36.4166,36.4246,36.4086,36.4246,112207.0
2018-05-21 15:10:00,45.48,45.49,45.47,45.47,94490.0,36.4246,36.4326,36.4166,36.4166,94490.0
2018-05-21 15:20:00,45.47,45.49,45.47,45.48,99489.0,36.4166,36.4326,36.4166,36.4246,99489.0
2018-05-21 15:30:00,45.49,45.49,45.47,45.49,74245.0,36.4326,36.4326,36.4166,36.4326,74245.0
2018-05-21 15:40:00,45.48,45.51,45.48,45.51,171570.0,36.4246,36.4486,36.4246,36.4486,171570.0
2018-05-21 15:50:00,45.51,45.54,45.5,45.54,203341.0,36.4486,36.4727,36.4406,36.4727,203341.0
2018-05-22 09:30:00,45.62,45.67,45.61,45.66,208600.0,36.5367,36.5768,36.5287,36.5688,208600.0
2018-05-22 09:40:00,45.66,45.66,45.63,45.63,75574.0,36.5688,36.5688,36.5447,36.5447,75574.0
2018-05-22 09:50:00,45.64,45.67,45.63,45.67,82519.0,36.5528,36.5768,36.5447,36.5768,82519.0
2018-05-22 10:00:00,45.66,45.68,45.63,45.66,164657.0,36.5688,36.5848,36.5447,36.5688,164657.0
2018-05-22 10:10:00,45.65,45.66,45.59,45.59,361334.0,36.5608,36.5688,36.5127,36.5127,361334.0
2018-05-22 10:20:00,45.6,45.64,45.59,45.62,141564.0,36.5207,36.5528,36.5127,36.5367,141564.0
2018-05-22 10:30:00,45.62,45.65,45.6,45.64,150077.0,36.5367,36.5608,36.5207,36.5528,150077.0
2018-05-22 10:40:00,45.65,45.65,45.6,45.61,142998.0,36.5608,36.5608,36.5207,36.5287,142998.0
2018-05-22 10:50:00,45.61,45.62,45.58,45.59,73069.0,36.5287,36.5367,36.5047,36.5127,73069.0
2018-05-22 11:00:00,45.59,45.63,45.58,45.63,149715.0,36.5127,36.5447,36.5047,36.5447,149715.0
2018-05-22 11:10:00,45.63,45.64,45.62,45.63,57732.0,36.5447,36.5528,36.5367,36.5447,57732.0
2018-05-22 11:20:00,45.63,45.66,45.62,45.65,99088.0,36.5447,36.5688,36.5367,36.5608,99088.0
2018-05-22 11:30:00,45.64,45.65,45.6,45.62,100039.0,36.5528,36.5608,36.5207,36.5367,100039.0
2018-05-22 11:40:00,45.62,45.64,45.61,45.63,126903.0,36.5367,36.5528,36.5287,36.5447,126903.0
2018-05-22 11:50:00,45.63,45.64,45.62,45.64,50725.0,36.5447,36.5528,36.5367,36.5528,50725.0
2018-05-22 12:00:00,45.64,45.64,45.62,45.63,551162.0,36.5528,36.5528,36.5367,36.5447,551162.0
2018-05-22 12:10:00,45.63,45.65,45.63,45.63,143268.0,36.5447,36.5608,36.5447,36.5447,143268.0
2018-05-22 12:20:00,45.64,45.64,45.58,45.59,99287.0,36.5528,36.5528,36.5047,36.5127,99287.0
2018-05-22 12:30:00,45.59,45.6,45.58,45.59,89212.0,36.5127,36.5207,36.5047,36.5127,89212.0
2018-05-22 12:40:00,45.59,45.6,45.58,45.59,59517.0,36.5127,36.5207,36.5047,36.5127,59517.0
2018-05-22 12:50:00,45.59,45.6,45.58,45.59,58561.0,36.5127,36.5207,36.5047,36.5127,58561.0
2018-05-22 13:00:00,45.59,45.59,45.56,45.57,73876.0,36.5127,36.5127,36.4887,36.4967,73876.0
2018-05-22 13:10:00,45.57,45.57,45.55,45.55,38372.0,36.4967,36.4967,36.4807,36.4807,38372.0
2018-05-22 13:20:00,45.55,45.56,45.53,45.55,69750.0,36.4807,36.4887,36.4647,36.4807,69750.0
2018-05-22 13:30:00,45.55,45.56,45.54,45.55,74907.0,36.4807,36.4887,36.4727,36.4807,74907.0
2018-05-22 13:40:00,45.55,45.56,45.54,45.55,74624.0,36.4807,36.4887,36.4727,36.4807,74624.0
2018-05-22 13:50:00,45.54,45.56,45.54,45.55,35890.0,36.4727,36.4887,36.4727,36.4807,35890.0
2018-05-22 14:00:00,45.55,45.57,45.55,45.56,92208.0,36.4807,36.4967,36.4807,36.4887,92208.0
2018-05-22 14:10:00,45.57,45.59,45.56,45.57,115291.0,36.4967,36.5127,36.4887,36.4967,115291.0
2018-05-22 14:20:00,45.57,45.59,45.57,45.59,134689.0,36.4967,36.5127,36.4967,36.5127,134689.0
2018-05-22 14:30:00,45.58,45.59,45.58,45.59,67894.0,36.5047,36.5127,36.5047,36.5127,67894.0
2018-05-22 14:40:00,45.58,45.59,45.55,45.57,121418.0,36.5047,36.5127,36.4807,36.4967,121418.0
2018-05-22 14:50:00,45.57,45.57,45.52,45.52,119767.0,36.4967,36.4967,36.4566,36.4566,119767.0
2018-05-22 15:00:00,45.53,45.54,45.52,45.53,45333.0,36.4647,36.4727,36.4566,36.4647,45333.0
2018-05-22 15:10:00,45.53,45.53,45.51,45.52,100069.0,36.4647,36.4647,36.4486,36.4566,100069.0
2018-05-22 15:20:00,45.52,45.54,45.51,45.53,145429.0,36.4566,36.4727,36.4486,36.4647,145429.0
2018-05-22 15:30:00,45.52,45.53,45.49,45.5,95249.0,36.4566,36.4647,36.4326,36.4406,95249.0
2018-05-22 15:40:00,45.5,45.5,45.47,45.47,173782.0,36.4406,36.4406,36.4166,36.4166,173782.0
2018-05-22 15:50:00,45.47,45.5,45.44,45.5,340659.0,36.4166,36.4406,36.3926,36.4406,340659.0
2018-05-23 09:30:00,44.95,44.99,44.91,44.97,154653.0,36.0001,36.0322,35.9681,36.0162,154653.0
2018-05-23 09:40:00,44.97,45.0,44.95,44.95,711026.0,36.0162,36.0402,36.0001,36.0001,711026.0
2018-05-23 09:50:00,44.96,44.98,44.93,44.97,205603.0,36.0081,36.0242,35.9841,36.0162,205603.0
2018-05-23 10:00:00,44.97,45.0,44.95,45.0,207384.0,36.0162,36.0402,36.0001,36.0402,207384.0
2018-05-23 10:10:00,45.0,45.04,45.0,45.01,161680.0,36.0402,36.0722,36.0402,36.0482,161680.0
2018-05-23 10:20:00,45.0,45.02,44.98,44.99,103432.0,36.0402,36.0562,36.0242,36.0322,103432.0
2018-05-23 10:30:00,44.98,44.99,44.9,44.93,289044.0,36.0242,36.0322,35.9601,35.9841,289044.0
2018-05-23 10:40:00,44.92,44.92,44.86,44.87,162123.0,35.9761,35.9761,35.9281,35.9361,162123.0
2018-05-23 10:50:00,44.88,44.9,44.85,44.89,103037.0,35.9441,35.9601,35.92,35.9521,103037.0
2018-05-23 11:00:00,44.88,44.92,44.88,44.91,145197.0,35.9441,35.9761,35.9441,35.9681,145197.0
2018-05-23 11:10:00,44.91,44.96,44.9,44.94,140351.0,35.9681,36.0081,35.9601,35.9921,140351.0
2018-05-23 11:20:00,44.94,44.98,44.93,44.95,124749.0,35.9921,36.0242,35.9841,36.0001,124749.0
2018-05-23 11:30:00,44.96,44.99,44.94,44.95,97580.0,36.0081,36.0322,35.9921,36.0001,97580.0
2018-05-23 11:40:00,44.95,44.99,44.94,44.98,231555.0,36.0001,36.0322,35.9921,36.0242,231555.0
2018-05-23 11:50:00,44.98,44.99,44.91,44.91,137766.0,36.0242,36.0322,35.9681,35.9681,137766.0
2018-05-23 12:00:00,44.91,44.95,44.9,44.95,164534.0,35.9681,36.0001,35.9601,36.0001,164534.0
2018-05-23 12:10:00,44.95,44.97,44.94,44.95,88132.0,36.0001,36.0162,35.9921,36.0001,88132.0
2018-05-23 12:20:00,44.95,44.96,44.89,44.9,79396.0,36.0001,36.0081,35.9521,35.9601,79396.0
2018-05-23 12:30:00,44.91,44.94,44.9,44.94,121962.0,35.9681,35.9921,35.9601,35.9921,121962.0
2018-05-23 12:40:00,44.94,44.95,44.93,44.93,148776.0,35.9921,36.0001,35.9841,35.9841,148776.0
2018-05-23 12:50:00,44.93,44.94,44.91,44.93,50217.0,35.9841,35.9921,35.9681,35.9841,50217.0
2018-05-23 13:00:00,44.93,44.93,44.87,44.87,67096.0,35.9841,35.9841,35.9361,35.9361,67096.0
2018-05-23 13:10:00,44.88,44.88,44.85,44.86,52361.0,35.9441,35.9441,35.92,35.9281,52361.0
2018-05-23 13:20:00,44.86,44.87,44.84,44.86,58001.0,35.9281,35.9361,35.912,35.9281,58001.0
2018-05-23 13:30:00,44.87,44.87,44.85,44.86,120210.0,35.9361,35.9361,35.92,35.9281,120210.0
2018-05-23 13:40:00,44.86,44.87,44.86,44.86,40677.0,35.9281,35.9361,35.9281,35.9281,40677.0
2018-05-23 13:50:00,44.86,44.87,44.85,44.86,84345.0,35.9281,35.9361,35.92,35.9281,84345.0
2018-05-23 14:00:00,44.85,44.97,44.84,44.97,223208.0,35.92,36.0162,35.912,36.0162,223208.0
2018-05-23 14:10:00,44.97,44.99,44.93,44.97,145716.0,36.0162,36.0322,35.9841,36.0162,145716.0
2018-05-23 14:20:00,44.97,45.02,44.95,45.01,152584.0,36.0162,36.0562,36.0001,36.0482,152584.0
2018-05-23 14:30:00,45.01,45.02,44.99,44.99,226402.0,36.0482,36.0562,36.0322,36.0322,226402.0
2018-05-23 14:40:00,44.99,45.03,44.99,45.03,100187.0,36.0322,36.0642,36.0322,36.0642,100187.0
2018-05-23 14:50:00,45.03,45.04,45.01,45.03,96983.0,36.0642,36.0722,36.0482,36.0642,96983.0
2018-05-23 15:00:00,45.03,45.07,45.03,45.05,136358.0,36.0642,36.0962,36.0642,36.0802,136358.0
2018-05-23 15:10:00,45.05,45.06,45.03,45.04,105554.0,36.0802,36.0882,36.0642,36.0722,105554.0
2018-05-23 15:20:00,45.04,45.06,45.03,45.05,156589.0,36.0722,36.0882,36.0642,36.0802,156589.0
2018-05-23 15:30:00,45.06,45.07,45.04,45.07,196859.0,36.0882,36.0962,36.0722,36.0962,196859.0
2018-05-23 15:40:00,45.06,45.07,45.05,45.06,101258.0,36.0882,36.0962,36.0802,36.0882,101258.0
2018-05-23 15:50:00,45.06,45.09,45.06,45.08,234796.0,36.0882,36.1123,36.0882,36.1043,234796.0
2018-05-24 09:30:00,45.0,45.02,44.96,45.02,173179.0,36.0402,36.0562,36.0081,36.0562,173179.0
2018-05-24 09:40:00,45.02,45.02,44.87,44.88,269886.0,36.0562,36.0562,35.9361,35.9441,269886.0
2018-05-24 09:50:00,44.88,44.89,44.83,44.86,171517.0,35.9441,35.9521,35.904,35.9281,171517.0
2018-05-24 10:00:00,44.85,44.91,44.84,44.89,306476.0,35.92,35.9681,35.912,35.9521,306476.0
2018-05-24 10:10:00,44.89,44.9,44.81,44.82,337477.0,35.9521,35.9601,35.888,35.896,337477.0
2018-05-24 10:20:00,44.82,44.83,44.75,44.76,333835.0,35.896,35.904,35.84,35.848,333835.0
2018-05-24 10:30:00,44.76,44.77,44.68,44.75,179792.0,35.848,35.856,35.7839,35.84,179792.0
2018-05-24 10:40:00,44.75,44.77,44.67,44.7,157976.0,35.84,35.856,35.7759,35.7999,157976.0
2018-05-24 10:50:00,44.7,44.72,44.64,44.68,238285.0,35.7999,35.8159,35.7519,35.7839,238285.0
2018-05-24 11:00:00,44.68,44.78,44.65,44.76,166205.0,35.7839,35.864,35.7599,35.848,166205.0
2018-05-24 11:10:00,44.77,44.81,44.75,44.79,156232.0,35.856,35.888,35.84,35.872,156232.0
2018-05-24 11:20:00,44.79,44.8,44.76,44.79,171163.0,35.872,35.88,35.848,35.872,171163.0
2018-05-24 11:30:00,44.79,44.79,44.73,44.75,183678.0,35.872,35.872,35.8239,35.84,183678.0
2018-05-24 11:40:00,44.76,44.8,44.74,44.8,110728.0,35.848,35.88,35.8319,35.88,110728.0
2018-05-24 11:50:00,44.79,44.81,44.76,44.81,175099.0,35.872,35.888,35.848,35.888,175099.0
2018-05-24 12:00:00,44.81,44.82,44.79,44.8,67726.0,35.888,35.896,35.872,35.88,67726.0
2018-05-24 12:10:00,44.8,44.86,44.8,44.83,68678.0,35.88,35.9281,35.88,35.904,68678.0
2018-05-24 12:20:00,44.84,44.86,44.83,44.85,69405.0,35.912,35.9281,35.904,35.92,69405.0
2018-05-24 12:30:00,44.86,44.88,44.83,44.84,122039.0,35.9281,35.9441,35.904,35.912,122039.0
2018-05-24 12:40:00,44.84,44.86,44.82,44.86,55168.0,35.912,35.9281,35.896,35.9281,55168.0
2018-05-24 12:50:00,44.86,44.86,44.83,44.86,91249.0,35.9281,35.9281,35.904,35.9281,91249.0
2018-05-24 13:00:00,44.86,44.91,44.85,44.9,143058.0,35.9281,35.9681,35.92,35.9601,143058.0
2018-05-24 13:10:00,44.9,44.92,44.9,44.92,145467.0,35.9601,35.9761,35.9601,35.9761,145467.0
2018-05-24 13:20:00,44.92,44.93,44.89,44.9,128818.0,35.9761,35.9841,35.9521,35.9601,128818.0
2018-05-24 13:30:00,44.9,44.9,44.88,44.89,101546.0,35.9601,35.9601,35.9441,35.9521,101546.0
2018-05-24 13:40:00,44.89,44.91,44.88,44.9,63322.0,35.9521,35.9681,35.9441,35.9601,63322.0
2018-05-24 13:50:00,44.91,44.92,44.89,44.91,60882.0,35.9681,35.9761,35.9521,35.9681,60882.0
2018-05-24 14:00:00,44.92,44.92,44.87,44.89,88879.0,35.9761,35.9761,35.9361,35.9521,88879.0
2018-05-24 14:10:00,44.89,44.89,44.86,44.89,67806.0,35.9521,35.9521,35.9281,35.9521,67806.0
2018-05-24 14:20:00,44.89,44.89,44.87,44.88,49739.0,35.9521,35.9521,35.9361,35.9441,49739.0
2018-05-24 14:30:00,44.87,44.88,44.86,44.88,83500.0,35.9361,35.9441,35.9281,35.9441,83500.0
2018-05-24 14:40:00,44.87,44.88,44.85,44.86,69685.0,35.9361,35.9441,35.92,35.9281,69685.0
2018-05-24 14:50:00,44.86,44.86,44.85,44.86,114598.0,35.9281,35.9281,35.92,35.9281,114598.0
2018-05-24 15:00:00,44.86,44.89,44.84,44.89,107042.0,35.9281,35.9521,35.912,35.9521,107042.0
2018-05-24 15:10:00,44.89,44.9,44.88,44.9,104098.0,35.9521,35.9601,35.9441,35.9601,104098.0
2018-05-24 15:20:00,44.9,44.91,44.89,44.9,128761.0,35.9601,35.9681,35.9521,35.9601,128761.0
2018-05-24 15:30:00,44.9,44.91,44.88,44.89,267100.0,35.9601,35.9681,35.9441,35.9521,267100.0
2018-05-24 15:40:00,44.89,44.9,44.87,44.88,137811.0,35.9521,35.9601,35.9361,35.9441,137811.0
2018-05-24 15:50:00,44.88,44.94,44.88,44.93,501939.0,35.9441,35.9921,35.9441,35.9841,501939.0
2018-05-25 09:30:00,44.69,44.71,44.63,44.66,215606.0,35.7919,35.8079,35.7439,35.7679,215606.0
2018-05-25 09:40:00,44.66,44.67,44.6,44.63,104236.0,35.7679,35.7759,35.7198,35.7439,104236.0
2018-05-25 09:50:00,44.62,44.65,44.58,44.65,133182.0,35.7358,35.7599,35.7038,35.7599,133182.0
2018-05-25 10:00:00,44.64,44.7,44.62,44.7,195004.0,35.7519,35.7999,35.7358,35.7999,195004.0
2018-05-25 10:10:00,44.69,44.73,44.66,44.72,177877.0,35.7919,35.8239,35.7679,35.8159,177877.0
2018-05-25 10:20:00,44.72,44.72,44.63,44.64,254829.0,35.8159,35.8159,35.7439,35.7519,254829.0
2018-05-25 10:30:00,44.65,44.69,44.64,44.64,108258.0,35.7599,35.7919,35.7519,35.7519,108258.0
2018-05-25 10:40:00,44.65,44.67,44.62,44.62,85293.0,35.7599,35.7759,35.7358,35.7358,85293.0
2018-05-25 10:50:00,44.63,44.67,44.62,44.66,109473.0,35.7439,35.7759,35.7358,35.7679,109473.0
2018-05-25 11:00:00,44.66,44.73,44.65,44.72,99225.0,35.7679,35.8239,35.7599,35.8159,99225.0
2018-05-25 11:10:00,44.72,44.73,44.7,44.72,78971.0,35.8159,35.8239,35.7999,35.8159,78971.0
2018-05-25 11:20:00,44.72,44.74,44.68,44.73,73707.0,35.8159,35.8319,35.7839,35.8239,73707.0
2018-05-25 11:30:00,44.73,44.74,44.71,44.74,155271.0,35.8239,35.8319,35.8079,35.8319,155271.0
2018-05-25 11:40:00,44.73,44.75,44.71,44.74,82662.0,35.8239,35.84,35.8079,35.8319,82662.0
2018-05-25 11:50:00,44.75,44.75,44.72,44.73,97526.0,35.84,35.84,35.8159,35.8239,97526.0
2018-05-25 12:00:00,44.72,44.73,44.69,44.69,44749.0,35.8159,35.8239,35.7919,35.7919,44749.0
2018-05-25 12:10:00,44.7,44.7,44.68,44.69,80316.0,35.7999,35.7999,35.7839,35.7919,80316.0
2018-05-25 12:20:00,44.68,44.7,44.67,44.7,86108.0,35.7839,35.7999,35.7759,35.7999,86108.0
2018-05-25 12:30:00,44.69,44.7,44.67,44.68,133428.0,35.7919,35.7999,35.7759,35.7839,133428.0
2018-05-25 12:40:00,44.67,44.69,44.67,44.67,71949.0,35.7759,35.7919,35.7759,35.7759,71949.0
2018-05-25 12:50:00,44.68,44.69,44.66,44.67,97984.0,35.7839,35.7919,35.7679,35.7759,97984.0
2018-05-25 13:00:00,44.66,44.69,44.65,44.66,37886.0,35.7679,35.7919,35.7599,35.7679,37886.0
2018-05-25 13:10:00,44.66,44.67,44.64,44.65,56153.0,35.7679,35.7759,35.7519,35.7599,56153.0
2018-05-25 13:20:00,44.65,44.65,44.63,44.64,19725.0,35.7599,35.7599,35.7439,35.7519,19725.0
2018-05-25 13:30:00,44.64,44.64,44.61,44.63,162157.0,35.7519,35.7519,35.7278,35.7439,162157.0
2018-05-25 13:40:00,44.63,44.63,44.61,44.61,45775.0,35.7439,35.7439,35.7278,35.7278,45775.0
2018-05-25 13:50:00,44.62,44.62,44.6,44.61,55543.0,35.7358,35.7358,35.7198,35.7278,55543.0
2018-05-25 14:00:00,44.61,44.64,44.6,44.64,55586.0,35.7278,35.7519,35.7198,35.7519,55586.0
2018-05-25 14:10:00,44.64,44.65,44.63,44.64,88628.0,35.7519,35.7599,35.7439,35.7519,88628.0
2018-05-25 14:20:00,44.63,44.65,44.63,44.65,132865.0,35.7439,35.7599,35.7439,35.7599,132865.0
2018-05-25 14:30:00,44.65,44.65,44.63,44.64,67756.0,35.7599,35.7599,35.7439,35.7519,67756.0
2018-05-25 14:40:00,44.63,44.64,44.6,44.61,67690.0,35.7439,35.7519,35.7198,35.7278,67690.0
2018-05-25 14:50:00,44.6,44.63,44.6,44.62,59482.0,35.7198,35.7439,35.7198,35.7358,59482.0
2018-05-25 15:00:00,44.63,44.63,44.62,44.63,44000.0,35.7439,35.7439,35.7358,35.7439,44000.0
2018-05-25 15:10:00,44.62,44.65,44.61,44.64,68795.0,35.7358,35.7599,35.7278,35.7519,68795.0
2018-05-25 15:20:00,44.65,44.66,44.63,44.66,103566.0,35.7599,35.7679,35.7439,35.7679,103566.0
2018-05-25 15:30:00,44.66,44.67,44.65,44.66,109227.0,35.7679,35.7759,35.7599,35.7679,109227.0
2018-05-25 15:40:00,44.66,44.66,44.64,44.66,82989.0,35.7679,35.7679,35.7519,35.7679,82989.0
2018-05-25 15:50:00,44.66,44.68,44.66,44.68,371651.0,35.7679,35.7839,35.7679,35.7839,371651.0
2018-05-29 09:30:00,44.02,44.02,43.95,43.96,829846.0,35.2553,35.2553,35.1992,35.2073,829846.0
2018-05-29 09:40:00,43.96,44.05,43.93,44.03,443754.0,35.2073,35.2793,35.1832,35.2633,443754.0
2018-05-29 09:50:00,44.03,44.07,44.01,44.07,288095.0,35.2633,35.2954,35.2473,35.2954,288095.0
2018-05-29 10:00:00,44.07,44.12,44.06,44.09,179203.0,35.2954,35.3354,35.2873,35.3114,179203.0
2018-05-29 10:10:00,44.1,44.12,44.05,44.06,332965.0,35.3194,35.3354,35.2793,35.2873,332965.0
2018-05-29 10:20:00,44.06,44.11,44.05,44.08,487777.0,35.2873,35.3274,35.2793,35.3034,487777.0
2018-05-29 10:30:00,44.08,44.09,44.02,44.03,394245.0,35.3034,35.3114,35.2553,35.2633,394245.0
2018-05-29 10:40:00,44.04,44.06,44.01,44.05,434660.0,35.2713,35.2873,35.2473,35.2793,434660.0
2018-05-29 10:50:00,44.06,44.08,43.98,43.98,381372.0,35.2873,35.3034,35.2233,35.2233,381372.0
2018-05-29 11:00:00,43.98,43.99,43.89,43.92,307076.0,35.2233,35.2313,35.1512,35.1752,307076.0
2018-05-29 11:10:00,43.93,43.97,43.9,43.9,291115.0,35.1832,35.2153,35.1592,35.1592,291115.0
2018-05-29 11:20:00,43.91,43.95,43.89,43.9,334542.0,35.1672,35.1992,35.1512,35.1592,334542.0
2018-05-29 11:30:00,43.91,43.92,43.86,43.86,406154.0,35.1672,35.1752,35.1272,35.1272,406154.0
2018-05-29 11:40:00,43.86,43.87,43.77,43.81,580973.0,35.1272,35.1352,35.0551,35.0871,580973.0
2018-05-29 11:50:00,43.8,43.84,43.8,43.82,315651.0,35.0791,35.1111,35.0791,35.0951,315651.0
2018-05-29 12:00:00,43.82,43.82,43.76,43.77,314261.0,35.0951,35.0951,35.0471,35.0551,314261.0
2018-05-29 12:10:00,43.77,43.78,43.71,43.76,320504.0,35.0551,35.0631,35.007,35.0471,320504.0
2018-05-29 12:20:00,43.76,43.82,43.75,43.79,295604.0,35.0471,35.0951,35.0391,35.0711,295604.0
2018-05-29 12:30:00,43.78,43.84,43.78,43.82,335725.0,35.0631,35.1111,35.0631,35.0951,335725.0
2018-05-29 12:40:00,43.83,43.86,43.79,43.83,269513.0,35.1031,35.1272,35.0711,35.1031,269513.0
2018-05-29 12:50:00,43.82,43.85,43.81,43.83,466402.0,35.0951,35.1192,35.0871,35.1031,466402.0
2018-05-29 13:00:00,43.83,43.83,43.75,43.75,262094.0,35.1031,35.1031,35.0391,35.0391,262094.0
2018-05-29 13:10:00,43.76,43.76,43.71,43.73,178853.0,35.0471,35.0471,35.007,35.023,178853.0
2018-05-29 13:20:00,43.72,43.75,43.7,43.72,272444.0,35.015,35.0391,34.999,35.015,272444.0
2018-05-29 13:30:00,43.73,43.73,43.67,43.68,285240.0,35.023,35.023,34.975,34.983,285240.0
2018-05-29 13:40:00,43.68,43.76,43.67,43.74,341943.0,34.983,35.0471,34.975,35.0311,341943.0
2018-05-29 13:50:00,43.74,43.77,43.73,43.73,172541.0,35.0311,35.0551,35.023,35.023,172541.0
2018-05-29 14:00:00,43.73,43.73,43.67,43.7,181862.0,35.023,35.023,34.975,34.999,181862.0
2018-05-29 14:10:00,43.69,43.72,43.67,43.7,166129.0,34.991,35.015,34.975,34.999,166129.0
2018-05-29 14:20:00,43.69,43.74,43.67,43.74,230936.0,34.991,35.0311,34.975,35.0311,230936.0
2018-05-29 14:30:00,43.74,43.76,43.69,43.7,131867.0,35.0311,35.0471,34.991,34.999,131867.0
2018-05-29 14:40:00,43.7,43.71,43.64,43.65,193402.0,34.999,35.007,34.951,34.959,193402.0
2018-05-29 14:50:00,43.64,43.66,43.62,43.62,107873.0,34.951,34.967,34.9349,34.9349,107873.0
2018-05-29 15:00:00,43.62,43.66,43.61,43.62,719282.0,34.9349,34.967,34.9269,34.9349,719282.0
2018-05-29 15:10:00,43.62,43.65,43.61,43.63,211844.0,34.9349,34.959,34.9269,34.943,211844.0
2018-05-29 15:20:00,43.63,43.65,43.61,43.64,192971.0,34.943,34.959,34.9269,34.951,192971.0
2018-05-29 15:30:00,43.65,43.76,43.64,43.75,177298.0,34.959,35.0471,34.951,35.0391,177298.0
2018-05-29 15:40:00,43.75,43.79,43.74,43.79,157404.0,35.0391,35.0711,35.0311,35.0711,157404.0
2018-05-29 15:50:00,43.78,43.8,43.75,43.79,634431.0,35.0631,35.0791,35.0391,35.0711,634431.0
2018-05-30 09:30:00,44.1,44.11,44.05,44.08,279625.0,35.3194,35.3274,35.2793,35.3034,279625.0
2018-05-30 09:40:00,44.08,44.1,44.04,44.04,122576.0,35.3034,35.3194,35.2713,35.2713,122576.0
2018-05-30 09:50:00,44.04,44.05,44.01,44.02,145127.0,35.2713,35.2793,35.2473,35.2553,145127.0
2018-05-30 10:00:00,44.02,44.07,44.01,44.05,545006.0,35.2553,35.2954,35.2473,35.2793,545006.0
2018-05-30 10:10:00,44.04,44.09,44.03,44.06,123980.0,35.2713,35.3114,35.2633,35.2873,123980.0
2018-05-30 10:20:00,44.07,44.08,44.01,44.04,163595.0,35.2954,35.3034,35.2473,35.2713,163595.0
2018-05-30 10:30:00,44.05,44.06,44.03,44.05,192712.0,35.2793,35.2873,35.2633,35.2793,192712.0
2018-05-30 10:40:00,44.04,44.12,44.03,44.11,128535.0,35.2713,35.3354,35.2633,35.3274,128535.0
2018-05-30 10:50:00,44.12,44.15,44.09,44.12,236009.0,35.3354,35.3594,35.3114,35.3354,236009.0
2018-05-30 11:00:00,44.13,44.16,44.13,44.14,113061.0,35.3434,35.3674,35.3434,35.3514,113061.0
2018-05-30 11:10:00,44.14,44.15,44.11,44.12,326279.0,35.3514,35.3594,35.3274,35.3354,326279.0
2018-05-30 11:20:00,44.11,44.17,44.11,44.16,192089.0,35.3274,35.3754,35.3274,35.3674,192089.0
2018-05-30 11:30:00,44.15,44.38,44.15,44.36,275361.0,35.3594,35.5436,35.3594,35.5276,275361.0
2018-05-30 11:40:00,44.36,44.37,44.31,44.35,148739.0,35.5276,35.5356,35.4876,35.5196,148739.0
2018-05-30 11:50:00,44.36,44.43,44.35,44.42,133987.0,35.5276,35.5837,35.5196,35.5757,133987.0
2018-05-30 12:00:00,44.41,44.44,44.37,44.37,199236.0,35.5677,35.5917,35.5356,35.5356,199236.0
2018-05-30 12:10:00,44.37,44.38,44.33,44.33,149323.0,35.5356,35.5436,35.5036,35.5036,149323.0
2018-05-30 12:20:00,44.34,44.36,44.34,44.35,126068.0,35.5116,35.5276,35.5116,35.5196,126068.0
2018-05-30 12:30:00,44.36,44.36,44.31,44.32,183625.0,35.5276,35.5276,35.4876,35.4956,183625.0
2018-05-30 12:40:00,44.32,44.33,44.29,44.32,128790.0,35.4956,35.5036,35.4715,35.4956,128790.0
2018-05-30 12:50:00,44.31,44.35,44.31,44.34,198463.0,35.4876,35.5196,35.4876,35.5116,198463.0
2018-05-30 13:00:00,44.35,44.36,44.32,44.34,114818.0,35.5196,35.5276,35.4956,35.5116,114818.0
2018-05-30 13:10:00,44.35,44.39,44.34,44.39,182074.0,35.5196,35.5516,35.5116,35.5516,182074.0
2018-05-30 13:20:00,44.39,44.39,44.36,44.38,77716.0,35.5516,35.5516,35.5276,35.5436,77716.0
2018-05-30 13:30:00,44.38,44.42,44.37,44.41,141765.0,35.5436,35.5757,35.5356,35.5677,141765.0
2018-05-30 13:40:00,44.41,44.42,44.39,44.4,100586.0,35.5677,35.5757,35.5516,35.5596,100586.0
2018-05-30 13:50:00,44.4,44.4,44.37,44.37,45421.0,35.5596,35.5596,35.5356,35.5356,45421.0
2018-05-30 14:00:00,44.38,44.39,44.37,44.37,98203.0,35.5436,35.5516,35.5356,35.5356,98203.0
2018-05-30 14:10:00,44.38,44.39,44.35,44.36,138086.0,35.5436,35.5516,35.5196,35.5276,138086.0
2018-05-30 14:20:00,44.37,44.38,44.35,44.36,263391.0,35.5356,35.5436,35.5196,35.5276,263391.0
2018-05-30 14:30:00,44.37,44.39,44.35,44.39,68648.0,35.5356,35.5516,35.5196,35.5516,68648.0
2018-05-30 14:40:00,44.39,44.39,44.36,44.37,83452.0,35.5516,35.5516,35.5276,35.5356,83452.0
2018-05-30 14:50:00,44.37,44.38,44.36,44.38,73790.0,35.5356,35.5436,35.5276,35.5436,73790.0
2018-05-30 15:00:00,44.38,44.4,44.36,44.36,213282.0,35.5436,35.5596,35.5276,35.5276,213282.0
2018-05-30 15:10:00,44.37,44.37,44.34,44.36,108782.0,35.5356,35.5356,35.5116,35.5276,108782.0
2018-05-30 15:20:00,44.35,44.36,44.33,44.34,126649.0,35.5196,35.5276,35.5036,35.5116,126649.0
2018-05-30 15:30:00,44.33,44.34,44.32,44.34,185207.0,35.5036,35.5116,35.4956,35.5116,185207.0
2018-05-30 15:40:00,44.34,44.36,44.33,44.36,163646.0,35.5116,35.5276,35.5036,35.5276,163646.0
2018-05-30 15:50:00,44.36,44.42,44.35,44.4,509068.0,35.5276,35.5757,35.5196,35.5596,509068.0
2018-05-31 09:30:00,44.3,44.33,44.24,44.29,221610.0,35.4796,35.5036,35.4315,35.4715,221610.0
2018-05-31 09:40:00,44.28,44.32,44.22,44.22,185182.0,35.4635,35.4956,35.4155,35.4155,185182.0
2018-05-31 09:50:00,44.22,44.24,44.19,44.2,228176.0,35.4155,35.4315,35.3915,35.3995,228176.0
2018-05-31 10:00:00,44.2,44.27,44.16,44.19,717262.0,35.3995,35.4555,35.3674,35.3915,717262.0
2018-05-31 10:10:00,44.2,44.25,44.17,44.23,125666.0,35.3995,35.4395,35.3754,35.4235,125666.0
2018-05-31 10:20:00,44.22,44.25,44.18,44.24,229500.0,35.4155,35.4395,35.3834,35.4315,229500.0
2018-05-31 10:30:00,44.24,44.29,44.16,44.19,268814.0,35.4315,35.4715,35.3674,35.3915,268814.0
2018-05-31 10:40:00,44.19,44.21,44.08,44.08,245384.0,35.3915,35.4075,35.3034,35.3034,245384.0
2018-05-31 10:50:00,44.08,44.13,44.06,44.09,196622.0,35.3034,35.3434,35.2873,35.3114,196622.0
2018-05-31 11:00:00,44.09,44.14,44.06,44.07,159313.0,35.3114,35.3514,35.2873,35.2954,159313.0
2018-05-31 11:10:00,44.07,44.09,43.98,44.0,204829.0,35.2954,35.3114,35.2233,35.2393,204829.0
2018-05-31 11:20:00,44.0,44.11,43.97,44.11,178828.0,35.2393,35.3274,35.2153,35.3274,178828.0
2018-05-31 11:30:00,44.11,44.17,44.01,44.17,590039.0,35.3274,35.3754,35.2473,35.3754,590039.0
2018-05-31 11:40:00,44.16,44.27,44.15,44.21,351229.0,35.3674,35.4555,35.3594,35.4075,351229.0
2018-05-31 11:50:00,44.2,44.21,44.13,44.13,161452.0,35.3995,35.4075,35.3434,35.3434,161452.0
2018-05-31 12:00:00,44.14,44.15,44.08,44.09,108282.0,35.3514,35.3594,35.3034,35.3114,108282.0
2018-05-31 12:10:00,44.09,44.15,44.08,44.15,107331.0,35.3114,35.3594,35.3034,35.3594,107331.0
2018-05-31 12:20:00,44.15,44.15,44.1,44.12,84757.0,35.3594,35.3594,35.3194,35.3354,84757.0
2018-05-31 12:30:00,44.12,44.14,44.1,44.14,141665.0,35.3354,35.3514,35.3194,35.3514,141665.0
2018-05-31 12:40:00,44.13,44.19,44.11,44.19,103309.0,35.3434,35.3915,35.3274,35.3915,103309.0
2018-05-31 12:50:00,44.19,44.2,44.17,44.2,93610.0,35.3915,35.3995,35.3754,35.3995,93610.0
2018-05-31 13:00:00,44.2,44.23,44.17,44.22,82785.0,35.3995,35.4235,35.3754,35.4155,82785.0
2018-05-31 13:10:00,44.21,44.21,44.18,44.2,144311.0,35.4075,35.4075,35.3834,35.3995,144311.0
2018-05-31 13:20:00,44.2,44.21,44.17,44.19,112861.0,35.3995,35.4075,35.3754,35.3915,112861.0
2018-05-31 13:30:00,44.2,44.21,44.17,44.18,168417.0,35.3995,35.4075,35.3754,35.3834,168417.0
2018-05-31 13:40:00,44.19,44.2,44.17,44.18,85623.0,35.3915,35.3995,35.3754,35.3834,85623.0
2018-05-31 13:50:00,44.18,44.19,44.1,44.12,158416.0,35.3834,35.3915,35.3194,35.3354,158416.0
2018-05-31 14:00:00,44.11,44.11,44.07,44.09,106838.0,35.3274,35.3274,35.2954,35.3114,106838.0
2018-05-31 14:10:00,44.09,44.15,44.08,44.14,266401.0,35.3114,35.3594,35.3034,35.3514,266401.0
2018-05-31 14:20:00,44.14,44.17,44.13,44.14,121002.0,35.3514,35.3754,35.3434,35.3514,121002.0
2018-05-31 14:30:00,44.14,44.16,44.13,44.13,68346.0,35.3514,35.3674,35.3434,35.3434,68346.0
2018-05-31 14:40:00,44.13,44.17,44.12,44.16,86986.0,35.3434,35.3754,35.3354,35.3674,86986.0
2018-05-31 14:50:00,44.16,44.19,44.16,44.18,96850.0,35.3674,35.3915,35.3674,35.3834,96850.0
2018-05-31 15:00:00,44.17,44.23,44.16,44.22,135787.0,35.3754,35.4235,35.3674,35.4155,135787.0
2018-05-31 15:10:00,44.22,44.23,44.2,44.21,180558.0,35.4155,35.4235,35.3995,35.4075,180558.0
2018-05-31 15:20:00,44.2,44.22,44.19,44.2,195205.0,35.3995,35.4155,35.3915,35.3995,195205.0
2018-05-31 15:30:00,44.21,44.24,44.19,44.23,169219.0,35.4075,35.4315,35.3915,35.4235,169219.0
2018-05-31 15:40:00,44.23,44.24,44.2,44.24,282642.0,35.4235,35.4315,35.3995,35.4315,282642.0
2018-05-31 15:50:00,44.23,44.23,44.17,44.17,962121.0,35.4235,35.4235,35.3754,35.3754,962121.0
2018-06-01 09:30:00,44.51,44.55,44.45,44.52,180495.0,35.6477,35.6798,35.5997,35.6558,180495.0
2018-06-01 09:40:00,44.51,44.54,44.49,44.5,235776.0,35.6477,35.6718,35.6317,35.6397,235776.0
2018-06-01 09:50:00,44.5,44.54,44.48,44.49,327904.0,35.6397,35.6718,35.6237,35.6317,327904.0
2018-06-01 10:00:00,44.48,44.54,44.46,44.47,246729.0,35.6237,35.6718,35.6077,35.6157,246729.0
2018-06-01 10:10:00,44.47,44.48,44.35,44.44,891372.0,35.6157,35.6237,35.5196,35.5917,891372.0
2018-06-01 10:20:00,44.45,44.51,44.44,44.45,310016.0,35.5997,35.6477,35.5917,35.5997,310016.0
2018-06-01 10:30:00,44.45,44.48,44.41,44.47,172048.0,35.5997,35.6237,35.5677,35.6157,172048.0
2018-06-01 10:40:00,44.47,44.49,44.41,44.48,241020.0,35.6157,35.6317,35.5677,35.6237,241020.0
2018-06-01 10:50:00,44.49,44.54,44.48,44.49,106160.0,35.6317,35.6718,35.6237,35.6317,106160.0
2018-06-01 11:00:00,44.49,44.53,44.47,44.49,169073.0,35.6317,35.6638,35.6157,35.6317,169073.0
2018-06-01 11:10:00,44.49,44.52,44.47,44.49,293920.0,35.6317,35.6558,35.6157,35.6317,293920.0
2018-06-01 11:20:00,44.49,44.51,44.46,44.46,244289.0,35.6317,35.6477,35.6077,35.6077,244289.0
2018-06-01 11:30:00,44.46,44.52,44.45,44.51,343900.0,35.6077,35.6558,35.5997,35.6477,343900.0
2018-06-01 11:40:00,44.51,44.52,44.48,44.5,190020.0,35.6477,35.6558,35.6237,35.6397,190020.0
2018-06-01 11:50:00,44.5,44.54,44.49,44.51,142266.0,35.6397,35.6718,35.6317,35.6477,142266.0
2018-06-01 12:00:00,44.51,44.55,44.5,44.53,219573.0,35.6477,35.6798,35.6397,35.6638,219573.0
2018-06-01 12:10:00,44.53,44.55,44.52,44.55,163468.0,35.6638,35.6798,35.6558,35.6798,163468.0
2018-06-01 12:20:00,44.54,44.55,44.52,44.53,120455.0,35.6718,35.6798,35.6558,35.6638,120455.0
2018-06-01 12:30:00,44.53,44.54,44.52,44.52,185315.0,35.6638,35.6718,35.6558,35.6558,185315.0
2018-06-01 12:40:00,44.52,44.53,44.5,44.51,141509.0,35.6558,35.6638,35.6397,35.6477,141509.0
2018-06-01 12:50:00,44.5,44.52,44.49,44.51,121226.0,35.6397,35.6558,35.6317,35.6477,121226.0
2018-06-01 13:00:00,44.51,44.56,44.51,44.55,159030.0,35.6477,35.6878,35.6477,35.6798,159030.0
2018-06-01 13:10:00,44.54,44.54,44.52,44.54,101000.0,35.6718,35.6718,35.6558,35.6718,101000.0
2018-06-01 13:20:00,44.54,44.55,44.53,44.53,84348.0,35.6718,35.6798,35.6638,35.6638,84348.0
2018-06-01 13:30:00,44.53,44.54,44.52,44.54,138653.0,35.6638,35.6718,35.6558,35.6718,138653.0
2018-06-01 13:40:00,44.53,44.55,44.52,44.52,80401.0,35.6638,35.6798,35.6558,35.6558,80401.0
2018-06-01 13:50:00,44.52,44.53,44.5,44.52,61269.0,35.6558,35.6638,35.6397,35.6558,61269.0
2018-06-01 14:00:00,44.52,44.54,44.48,44.49,98875.0,35.6558,35.6718,35.6237,35.6317,98875.0
2018-06-01 14:10:00,44.5,44.52,44.49,44.52,192964.0,35.6397,35.6558,35.6317,35.6558,192964.0
2018-06-01 14:20:00,44.52,44.54,44.51,44.52,82930.0,35.6558,35.6718,35.6477,35.6558,82930.0
2018-06-01 14:30:00,44.52,44.53,44.51,44.52,75977.0,35.6558,35.6638,35.6477,35.6558,75977.0
2018-06-01 14:40:00,44.52,44.54,44.51,44.53,123426.0,35.6558,35.6718,35.6477,35.6638,123426.0
2018-06-01 14:50:00,44.54,44.55,44.53,44.54,60215.0,35.6718,35.6798,35.6638,35.6718,60215.0
2018-06-01 15:00:00,44.53,44.54,44.49,44.49,86846.0,35.6638,35.6718,35.6317,35.6317,86846.0
2018-06-01 15:10:00,44.49,44.5,44.48,44.49,56487.0,35.6317,35.6397,35.6237,35.6317,56487.0
2018-06-01 15:20:00,44.5,44.51,44.48,44.51,84588.0,35.6397,35.6477,35.6237,35.6477,84588.0
2018-06-01 15:30:00,44.51,44.51,44.49,44.49,136812.0,35.6477,35.6477,35.6317,35.6317,136812.0
2018-06-01 15:40:00,44.5,44.52,44.49,44.52,186877.0,35.6397,35.6558,35.6317,35.6558,186877.0
2018-06-01 15:50:00,44.51,44.53,44.51,44.52,676042.0,35.6477,35.6638,35.6477,35.6558,676042.0
2018-06-04 09:30:00,44.84,44.88,44.8,44.85,158830.0,35.912,35.9441,35.88,35.92,158830.0
2018-06-04 09:40:00,44.86,44.87,44.83,44.84,191586.0,35.9281,35.9361,35.904,35.912,191586.0
2018-06-04 09:50:00,44.84,44.87,44.83,44.87,222351.0,35.912,35.9361,35.904,35.9361,222351.0
2018-06-04 10:00:00,44.87,44.89,44.81,44.81,191555.0,35.9361,35.9521,35.888,35.888,191555.0
2018-06-04 10:10:00,44.81,44.85,44.8,44.84,153431.0,35.888,35.92,35.88,35.912,153431.0
2018-06-04 10:20:00,44.84,44.85,44.79,44.8,97351.0,35.912,35.92,35.872,35.88,97351.0
2018-06-04 10:30:00,44.79,44.79,44.74,44.75,130115.0,35.872,35.872,35.8319,35.84,130115.0
2018-06-04 10:40:00,44.75,44.77,44.73,44.76,73050.0,35.84,35.856,35.8239,35.848,73050.0
2018-06-04 10:50:00,44.77,44.78,44.73,44.75,71268.0,35.856,35.864,35.8239,35.84,71268.0
2018-06-04 11:00:00,44.74,44.77,44.73,44.74,93953.0,35.8319,35.856,35.8239,35.8319,93953.0
2018-06-04 11:10:00,44.74,44.75,44.7,44.71,71611.0,35.8319,35.84,35.7999,35.8079,71611.0
2018-06-04 11:20:00,44.71,44.72,44.68,44.71,114968.0,35.8079,35.8159,35.7839,35.8079,114968.0
2018-06-04 11:30:00,44.71,44.72,44.68,44.69,63772.0,35.8079,35.8159,35.7839,35.7919,63772.0
2018-06-04 11:40:00,44.69,44.75,44.68,44.75,85832.0,35.7919,35.84,35.7839,35.84,85832.0
2018-06-04 11:50:00,44.75,44.77,44.74,44.77,200987.0,35.84,35.856,35.8319,35.856,200987.0
2018-06-04 12:00:00,44.77,44.77,44.73,44.73,172201.0,35.856,35.856,35.8239,35.8239,172201.0
2018-06-04 12:10:00,44.73,44.75,44.72,44.74,57982.0,35.8239,35.84,35.8159,35.8319,57982.0
2018-06-04 12:20:00,44.75,44.77,44.74,44.74,95141.0,35.84,35.856,35.8319,35.8319,95141.0
2018-06-04 12:30:00,44.75,44.75,44.73,44.73,59203.0,35.84,35.84,35.8239,35.8239,59203.0
2018-06-04 12:40:00,44.73,44.76,44.73,44.76,191695.0,35.8239,35.848,35.8239,35.848,191695.0
2018-06-04 12:50:00,44.76,44.77,44.73,44.73,68059.0,35.848,35.856,35.8239,35.8239,68059.0
2018-06-04 13:00:00,44.74,44.75,44.73,44.75,131686.0,35.8319,35.84,35.8239,35.84,131686.0
2018-06-04 13:10:00,44.74,44.75,44.74,44.75,67745.0,35.8319,35.84,35.8319,35.84,67745.0
2018-06-04 13:20:00,44.75,44.76,44.74,44.75,108423.0,35.84,35.848,35.8319,35.84,108423.0
2018-06-04 13:30:00,44.76,44.76,44.7,44.71,308807.0,35.848,35.848,35.7999,35.8079,308807.0
2018-06-04 13:40:00,44.7,44.71,44.68,44.71,122369.0,35.7999,35.8079,35.7839,35.8079,122369.0
2018-06-04 13:50:00,44.7,44.7,44.68,44.7,172156.0,35.7999,35.7999,35.7839,35.7999,172156.0
2018-06-04 14:00:00,44.7,44.71,44.7,44.7,79936.0,35.7999,35.8079,35.7999,35.7999,79936.0
2018-06-04 14:10:00,44.71,44.71,44.69,44.7,97913.0,35.8079,35.8079,35.7919,35.7999,97913.0
2018-06-04 14:20:00,44.69,44.7,44.69,44.7,44034.0,35.7919,35.7999,35.7919,35.7999,44034.0
2018-06-04 14:30:00,44.7,44.7,44.67,44.68,139532.0,35.7999,35.7999,35.7759,35.7839,139532.0
2018-06-04 14:40:00,44.68,44.7,44.67,44.69,161544.0,35.7839,35.7999,35.7759,35.7919,161544.0
2018-06-04 14:50:00,44.69,44.71,44.69,44.7,249335.0,35.7919,35.8079,35.7919,35.7999,249335.0
2018-06-04 15:00:00,44.7,44.71,44.69,44.69,175964.0,35.7999,35.8079,35.7919,35.7919,175964.0
2018-06-04 15:10:00,44.7,44.71,44.69,44.7,208396.0,35.7999,35.8079,35.7919,35.7999,208396.0
2018-06-04 15:20:00,44.7,44.71,44.69,44.7,277742.0,35.7999,35.8079,35.7919,35.7999,277742.0
2018-06-04 15:30:00,44.7,44.71,44.69,44.7,149273.0,35.7999,35.8079,35.7919,35.7999,149273.0
2018-06-04 15:40:00,44.7,44.7,44.68,44.69,189130.0,35.7999,35.7999,35.7839,35.7919,189130.0
2018-06-04 15:50:00,44.69,44.71,44.67,44.69,471482.0,35.7919,35.8079,35.7759,35.7919,471482.0
2018-06-05 09:30:00,44.71,44.72,44.68,44.69,298102.0,35.8079,35.8159,35.7839,35.7919,298102.0
2018-06-05 09:40:00,44.69,44.72,44.66,44.68,205922.0,35.7919,35.8159,35.7679,35.7839,205922.0
2018-06-05 09:50:00,44.68,44.69,44.66,44.67,240386.0,35.7839,35.7919,35.7679,35.7759,240386.0
2018-06-05 10:00:00,44.67,44.69,44.65,44.66,362839.0,35.7759,35.7919,35.7599,35.7679,362839.0
2018-06-05 10:10:00,44.66,44.68,44.64,44.65,274374.0,35.7679,35.7839,35.7519,35.7599,274374.0
2018-06-05 10:20:00,44.65,44.66,44.61,44.66,293356.0,35.7599,35.7679,35.7278,35.7679,293356.0
2018-06-05 10:30:00,44.66,44.67,44.58,44.59,355198.0,35.7679,35.7759,35.7038,35.7118,355198.0
2018-06-05 10:40:00,44.59,44.6,44.56,44.59,404065.0,35.7118,35.7198,35.6878,35.7118,404065.0
2018-06-05 10:50:00,44.59,44.66,44.58,44.65,381604.0,35.7118,35.7679,35.7038,35.7599,381604.0
2018-06-05 11:00:00,44.65,44.65,44.58,44.59,201213.0,35.7599,35.7599,35.7038,35.7118,201213.0
2018-06-05 11:10:00,44.59,44.65,44.58,44.64,210141.0,35.7118,35.7599,35.7038,35.7519,210141.0
2018-06-05 11:20:00,44.64,44.65,44.58,44.59,318647.0,35.7519,35.7599,35.7038,35.7118,318647.0
2018-06-05 11:30:00,44.58,44.59,44.55,44.57,199832.0,35.7038,35.7118,35.6798,35.6958,199832.0
2018-06-05 11:40:00,44.57,44.57,44.52,44.56,232848.0,35.6958,35.6958,35.6558,35.6878,232848.0
2018-06-05 11:50:00,44.56,44.56,44.54,44.55,189433.0,35.6878,35.6878,35.6718,35.6798,189433.0
2018-06-05 12:00:00,44.54,44.6,44.54,44.59,190791.0,35.6718,35.7198,35.6718,35.7118,190791.0
2018-06-05 12:10:00,44.59,44.62,44.59,44.61,109205.0,35.7118,35.7358,35.7118,35.7278,109205.0
2018-06-05 12:20:00,44.6,44.63,44.59,44.63,51730.0,35.7198,35.7439,35.7118,35.7439,51730.0
2018-06-05 12:30:00,44.63,44.65,44.6,44.61,117714.0,35.7439,35.7599,35.7198,35.7278,117714.0
2018-06-05 12:40:00,44.62,44.62,44.59,44.59,49344.0,35.7358,35.7358,35.7118,35.7118,49344.0
2018-06-05 12:50:00,44.59,44.63,44.59,44.61,137954.0,35.7118,35.7439,35.7118,35.7278,137954.0
2018-06-05 13:00:00,44.62,44.65,44.61,44.65,178152.0,35.7358,35.7599,35.7278,35.7599,178152.0
2018-06-05 13:10:00,44.65,44.65,44.63,44.64,154429.0,35.7599,35.7599,35.7439,35.7519,154429.0
2018-06-05 13:20:00,44.64,44.65,44.63,44.64,215222.0,35.7519,35.7599,35.7439,35.7519,215222.0
2018-06-05 13:30:00,44.63,44.65,44.62,44.63,210535.0,35.7439,35.7599,35.7358,35.7439,210535.0
2018-06-05 13:40:00,44.63,44.66,44.61,44.66,212591.0,35.7439,35.7679,35.7278,35.7679,212591.0
2018-06-05 13:50:00,44.66,44.66,44.62,44.65,5230383.0,35.7679,35.7679,35.7358,35.7599,5230383.0
2018-06-05 14:00:00,44.65,44.66,44.62,44.63,123193.0,35.7599,35.7679,35.7358,35.7439,123193.0
2018-06-05 14:10:00,44.62,44.64,44.62,44.63,137418.0,35.7358,35.7519,35.7358,35.7439,137418.0
2018-06-05 14:20:00,44.63,44.64,44.62,44.64,139252.0,35.7439,35.7519,35.7358,35.7519,139252.0
2018-06-05 14:30:00,44.63,44.64,44.62,44.63,124043.0,35.7439,35.7519,35.7358,35.7439,124043.0
2018-06-05 14:40:00,44.63,44.64,44.62,44.63,126125.0,35.7439,35.7519,35.7358,35.7439,126125.0
2018-06-05 14:50:00,44.62,44.64,44.62,44.64,69726.0,35.7358,35.7519,35.7358,35.7519,69726.0
2018-06-05 15:00:00,44.63,44.64,44.62,44.63,70346.0,35.7439,35.7519,35.7358,35.7439,70346.0
2018-06-05 15:10:00,44.62,44.63,44.6,44.61,140947.0,35.7358,35.7439,35.7198,35.7278,140947.0
2018-06-05 15:20:00,44.6,44.61,44.59,44.59,135023.0,35.7198,35.7278,35.7118,35.7118,135023.0
2018-06-05 15:30:00,44.59,44.63,44.59,44.62,193928.0,35.7118,35.7439,35.7118,35.7358,193928.0
2018-06-05 15:40:00,44.62,44.63,44.61,44.63,181416.0,35.7358,35.7439,35.7278,35.7439,181416.0
2018-06-05 15:50:00,44.62,44.65,44.61,44.64,1247122.0,35.7358,35.7599,35.7278,35.7519,1247122.0
2018-06-06 09:30:00,44.81,44.87,44.8,44.85,295346.0,35.888,35.9361,35.88,35.92,295346.0
2018-06-06 09:40:00,44.85,44.86,44.81,44.82,157595.0,35.92,35.9281,35.888,35.896,157595.0
2018-06-06 09:50:00,44.82,44.83,44.77,44.77,129467.0,35.896,35.904,35.856,35.856,129467.0
2018-06-06 10:00:00,44.78,44.79,44.74,44.75,182720.0,35.864,35.872,35.8319,35.84,182720.0
2018-06-06 10:10:00,44.75,44.79,44.75,44.76,146603.0,35.84,35.872,35.84,35.848,146603.0
2018-06-06 10:20:00,44.76,44.8,44.75,44.78,162615.0,35.848,35.88,35.84,35.864,162615.0
2018-06-06 10:30:00,44.77,44.79,44.73,44.77,95485.0,35.856,35.872,35.8239,35.856,95485.0
2018-06-06 10:40:00,44.77,44.79,44.73,44.76,152033.0,35.856,35.872,35.8239,35.848,152033.0
2018-06-06 10:50:00,44.76,44.83,44.75,44.83,254810.0,35.848,35.904,35.84,35.904,254810.0
2018-06-06 11:00:00,44.83,44.86,44.82,44.85,144830.0,35.904,35.9281,35.896,35.92,144830.0
2018-06-06 11:10:00,44.85,44.88,44.84,44.86,217323.0,35.92,35.9441,35.912,35.9281,217323.0
2018-06-06 11:20:00,44.86,44.89,44.85,44.89,107506.0,35.9281,35.9521,35.92,35.9521,107506.0
2018-06-06 11:30:00,44.89,44.91,44.87,44.89,184103.0,35.9521,35.9681,35.9361,35.9521,184103.0
2018-06-06 11:40:00,44.89,44.97,44.89,44.97,172825.0,35.9521,36.0162,35.9521,36.0162,172825.0
2018-06-06 11:50:00,44.97,44.98,44.94,44.98,166819.0,36.0162,36.0242,35.9921,36.0242,166819.0
2018-06-06 12:00:00,44.98,44.98,44.94,44.95,130896.0,36.0242,36.0242,35.9921,36.0001,130896.0
2018-06-06 12:10:00,44.94,44.97,44.94,44.96,79713.0,35.9921,36.0162,35.9921,36.0081,79713.0
2018-06-06 12:20:00,44.96,44.96,44.93,44.95,119542.0,36.0081,36.0081,35.9841,36.0001,119542.0
2018-06-06 12:30:00,44.95,44.96,44.93,44.94,93930.0,36.0001,36.0081,35.9841,35.9921,93930.0
2018-06-06 12:40:00,44.94,44.96,44.94,44.95,47607.0,35.9921,36.0081,35.9921,36.0001,47607.0
2018-06-06 12:50:00,44.95,44.96,44.94,44.95,72390.0,36.0001,36.0081,35.9921,36.0001,72390.0
2018-06-06 13:00:00,44.94,44.96,44.94,44.96,60893.0,35.9921,36.0081,35.9921,36.0081,60893.0
2018-06-06 13:10:00,44.95,44.97,44.95,44.97,59157.0,36.0001,36.0162,36.0001,36.0162,59157.0
2018-06-06 13:20:00,44.96,44.98,44.95,44.98,70879.0,36.0081,36.0242,36.0001,36.0242,70879.0
2018-06-06 13:30:00,44.98,44.98,44.97,44.97,62554.0,36.0242,36.0242,36.0162,36.0162,62554.0
2018-06-06 13:40:00,44.97,44.97,44.95,44.96,67378.0,36.0162,36.0162,36.0001,36.0081,67378.0
2018-06-06 13:50:00,44.96,44.97,44.95,44.96,63121.0,36.0081,36.0162,36.0001,36.0081,63121.0
2018-06-06 14:00:00,44.96,44.97,44.95,44.97,83776.0,36.0081,36.0162,36.0001,36.0162,83776.0
2018-06-06 14:10:00,44.97,44.99,44.96,44.98,116253.0,36.0162,36.0322,36.0081,36.0242,116253.0
2018-06-06 14:20:00,44.98,44.98,44.96,44.96,58076.0,36.0242,36.0242,36.0081,36.0081,58076.0
2018-06-06 14:30:00,44.97,45.0,44.96,45.0,71766.0,36.0162,36.0402,36.0081,36.0402,71766.0
2018-06-06 14:40:00,45.0,45.02,44.99,45.01,84016.0,36.0402,36.0562,36.0322,36.0482,84016.0
2018-06-06 14:50:00,45.02,45.02,44.99,45.01,130261.0,36.0562,36.0562,36.0322,36.0482,130261.0
2018-06-06 15:00:00,45.0,45.01,44.99,45.0,90735.0,36.0402,36.0482,36.0322,36.0402,90735.0
2018-06-06 15:10:00,45.0,45.02,44.99,45.01,72533.0,36.0402,36.0562,36.0322,36.0482,72533.0
2018-06-06 15:20:00,45.02,45.04,45.01,45.03,590729.0,36.0562,36.0722,36.0482,36.0642,590729.0
2018-06-06 15:30:00,45.02,45.04,45.02,45.04,236795.0,36.0562,36.0722,36.0562,36.0722,236795.0
2018-06-06 15:40:00,45.04,45.04,45.02,45.03,265602.0,36.0722,36.0722,36.0562,36.0642,265602.0
2018-06-06 15:50:00,45.03,45.04,45.02,45.04,309726.0,36.0642,36.0722,36.0562,36.0722,309726.0
2018-06-07 09:30:00,45.08,45.08,45.01,45.03,226349.0,36.1043,36.1043,36.0482,36.0642,226349.0
2018-06-07 09:40:00,45.03,45.04,45.01,45.03,569829.0,36.0642,36.0722,36.0482,36.0642,569829.0
2018-06-07 09:50:00,45.03,45.05,45.01,45.02,133967.0,36.0642,36.0802,36.0482,36.0562,133967.0
2018-06-07 10:00:00,45.01,45.06,44.99,45.01,901137.0,36.0482,36.0882,36.0322,36.0482,901137.0
2018-06-07 10:10:00,45.0,45.02,44.97,45.01,139876.0,36.0402,36.0562,36.0162,36.0482,139876.0
2018-06-07 10:20:00,45.01,45.02,44.98,44.99,150685.0,36.0482,36.0562,36.0242,36.0322,150685.0
2018-06-07 10:30:00,44.99,45.0,44.91,44.93,197545.0,36.0322,36.0402,35.9681,35.9841,197545.0
2018-06-07 10:40:00,44.93,44.98,44.92,44.97,291958.0,35.9841,36.0242,35.9761,36.0162,291958.0
2018-06-07 10:50:00,44.97,45.02,44.96,45.01,140310.0,36.0162,36.0562,36.0081,36.0482,140310.0
2018-06-07 11:00:00,45.01,45.03,44.99,45.02,134610.0,36.0482,36.0642,36.0322,36.0562,134610.0
2018-06-07 11:10:00,45.02,45.08,45.01,45.05,115912.0,36.0562,36.1043,36.0482,36.0802,115912.0
2018-06-07 11:20:00,45.05,45.06,45.01,45.01,117041.0,36.0802,36.0882,36.0482,36.0482,117041.0
2018-06-07 11:30:00,45.01,45.02,44.98,45.02,148036.0,36.0482,36.0562,36.0242,36.0562,148036.0
2018-06-07 11:40:00,45.02,45.03,44.98,44.98,129754.0,36.0562,36.0642,36.0242,36.0242,129754.0
2018-06-07 11:50:00,44.98,44.99,44.93,44.96,152699.0,36.0242,36.0322,35.9841,36.0081,152699.0
2018-06-07 12:00:00,44.95,44.97,44.94,44.97,80006.0,36.0001,36.0162,35.9921,36.0162,80006.0
2018-06-07 12:10:00,44.96,44.99,44.95,44.96,139017.0,36.0081,36.0322,36.0001,36.0081,139017.0
2018-06-07 12:20:00,44.97,44.98,44.95,44.97,54134.0,36.0162,36.0242,36.0001,36.0162,54134.0
2018-06-07 12:30:00,44.97,44.97,44.93,44.95,103344.0,36.0162,36.0162,35.9841,36.0001,103344.0
2018-06-07 12:40:00,44.95,44.95,44.88,44.89,175697.0,36.0001,36.0001,35.9441,35.9521,175697.0
2018-06-07 12:50:00,44.89,44.89,44.86,44.89,123927.0,35.9521,35.9521,35.9281,35.9521,123927.0
2018-06-07 13:00:00,44.89,44.9,44.87,44.88,49375.0,35.9521,35.9601,35.9361,35.9441,49375.0
2018-06-07 13:10:00,44.87,44.89,44.84,44.85,97903.0,35.9361,35.9521,35.912,35.92,97903.0
2018-06-07 13:20:00,44.86,44.87,44.83,44.84,101006.0,35.9281,35.9361,35.904,35.912,101006.0
2018-06-07 13:30:00,44.84,44.87,44.74,44.75,203296.0,35.912,35.9361,35.8319,35.84,203296.0
2018-06-07 13:40:00,44.75,44.79,44.72,44.79,115658.0,35.84,35.872,35.8159,35.872,115658.0
2018-06-07 13:50:00,44.79,44.79,44.71,44.73,76501.0,35.872,35.872,35.8079,35.8239,76501.0
2018-06-07 14:00:00,44.72,44.75,44.7,44.74,148822.0,35.8159,35.84,35.7999,35.8319,148822.0
2018-06-07 14:10:00,44.74,44.78,44.72,44.78,137233.0,35.8319,35.864,35.8159,35.864,137233.0
2018-06-07 14:20:00,44.77,44.81,44.76,44.8,105825.0,35.856,35.888,35.848,35.88,105825.0
2018-06-07 14:30:00,44.8,44.83,44.79,44.82,98354.0,35.88,35.904,35.872,35.896,98354.0
2018-06-07 14:40:00,44.81,44.82,44.79,44.82,109126.0,35.888,35.896,35.872,35.896,109126.0
2018-06-07 14:50:00,44.82,44.83,44.8,44.8,56777.0,35.896,35.904,35.88,35.88,56777.0
2018-06-07 15:00:00,44.81,44.82,44.77,44.77,136560.0,35.888,35.896,35.856,35.856,136560.0
2018-06-07 15:10:00,44.78,44.79,44.77,44.78,200704.0,35.864,35.872,35.856,35.864,200704.0
2018-06-07 15:20:00,44.79,44.82,44.78,44.82,730339.0,35.872,35.896,35.864,35.896,730339.0
2018-06-07 15:30:00,44.82,44.83,44.8,44.83,216928.0,35.896,35.904,35.88,35.904,216928.0
2018-06-07 15:40:00,44.83,44.85,44.8,44.81,350343.0,35.904,35.92,35.88,35.888,350343.0
2018-06-07 15:50:00,44.81,44.86,44.77,44.77,346526.0,35.888,35.9281,35.856,35.856,346526.0
2018-06-08 09:30:00,44.78,44.79,44.71,44.71,224624.0,35.864,35.872,35.8079,35.8079,224624.0
2018-06-08 09:40:00,44.72,44.75,44.68,44.7,788621.0,35.8159,35.84,35.7839,35.7999,788621.0
2018-06-08 09:50:00,44.7,44.75,44.68,44.75,143694.0,35.7999,35.84,35.7839,35.84,143694.0
2018-06-08 10:00:00,44.75,44.75,44.7,44.71,127178.0,35.84,35.84,35.7999,35.8079,127178.0
2018-06-08 10:10:00,44.72,44.72,44.69,44.72,165268.0,35.8159,35.8159,35.7919,35.8159,165268.0
2018-06-08 10:20:00,44.72,44.77,44.7,44.7,128142.0,35.8159,35.856,35.7999,35.7999,128142.0
2018-06-08 10:30:00,44.71,44.73,44.66,44.66,136033.0,35.8079,35.8239,35.7679,35.7679,136033.0
2018-06-08 10:40:00,44.66,44.67,44.63,44.66,94712.0,35.7679,35.7759,35.7439,35.7679,94712.0
2018-06-08 10:50:00,44.66,44.73,44.66,44.73,114601.0,35.7679,35.8239,35.7679,35.8239,114601.0
2018-06-08 11:00:00,44.72,44.74,44.68,44.71,118539.0,35.8159,35.8319,35.7839,35.8079,118539.0
2018-06-08 11:10:00,44.72,44.74,44.71,44.73,149975.0,35.8159,35.8319,35.8079,35.8239,149975.0
2018-06-08 11:20:00,44.72,44.74,44.7,44.73,123981.0,35.8159,35.8319,35.7999,35.8239,123981.0
2018-06-08 11:30:00,44.72,44.74,44.7,44.72,94342.0,35.8159,35.8319,35.7999,35.8159,94342.0
2018-06-08 11:40:00,44.72,44.76,44.72,44.74,64259.0,35.8159,35.848,35.8159,35.8319,64259.0
2018-06-08 11:50:00,44.74,44.78,44.74,44.78,143467.0,35.8319,35.864,35.8319,35.864,143467.0
2018-06-08 12:00:00,44.78,44.82,44.77,44.82,61933.0,35.864,35.896,35.856,35.896,61933.0
2018-06-08 12:10:00,44.82,44.84,44.8,44.82,271857.0,35.896,35.912,35.88,35.896,271857.0
2018-06-08 12:20:00,44.82,44.86,44.82,44.84,1774035.0,35.896,35.9281,35.896,35.912,1774035.0
2018-06-08 12:30:00,44.84,44.87,44.84,44.85,125576.0,35.912,35.9361,35.912,35.92,125576.0
2018-06-08 12:40:00,44.84,44.86,44.83,44.86,140674.0,35.912,35.9281,35.904,35.9281,140674.0
2018-06-08 12:50:00,44.86,44.87,44.84,44.85,54009.0,35.9281,35.9361,35.912,35.92,54009.0
2018-06-08 13:00:00,44.85,44.86,44.83,44.84,46534.0,35.92,35.9281,35.904,35.912,46534.0
2018-06-08 13:10:00,44.84,44.85,44.83,44.84,49348.0,35.912,35.92,35.904,35.912,49348.0
2018-06-08 13:20:00,44.84,44.85,44.83,44.85,32343.0,35.912,35.92,35.904,35.92,32343.0
2018-06-08 13:30:00,44.84,44.85,44.83,44.83,85716.0,35.912,35.92,35.904,35.904,85716.0
2018-06-08 13:40:00,44.84,44.86,44.83,44.84,132370.0,35.912,35.9281,35.904,35.912,132370.0
2018-06-08 13:50:00,44.84,44.85,44.81,44.83,179031.0,35.912,35.92,35.888,35.904,179031.0
2018-06-08 14:00:00,44.83,44.85,44.82,44.84,59179.0,35.904,35.92,35.896,35.912,59179.0
2018-06-08 14:10:00,44.84,44.88,44.84,44.86,214808.0,35.912,35.9441,35.912,35.9281,214808.0
2018-06-08 14:20:00,44.87,44.87,44.84,44.84,172556.0,35.9361,35.9361,35.912,35.912,172556.0
2018-06-08 14:30:00,44.84,44.86,44.84,44.85,85498.0,35.912,35.9281,35.912,35.92,85498.0
2018-06-08 14:40:00,44.86,44.87,44.85,44.86,47242.0,35.9281,35.9361,35.92,35.9281,47242.0
2018-06-08 14:50:00,44.86,44.87,44.84,44.84,63434.0,35.9281,35.9361,35.912,35.912,63434.0
2018-06-08 15:00:00,44.85,44.85,44.84,44.85,56247.0,35.92,35.92,35.912,35.92,56247.0
2018-06-08 15:10:00,44.85,44.87,44.84,44.84,88737.0,35.92,35.9361,35.912,35.912,88737.0
2018-06-08 15:20:00,44.84,44.87,44.84,44.87,111078.0,35.912,35.9361,35.912,35.9361,111078.0
2018-06-08 15:30:00,44.87,44.89,44.87,44.88,111969.0,35.9361,35.9521,35.9361,35.9441,111969.0
2018-06-08 15:40:00,44.89,44.89,44.87,44.87,152787.0,35.9521,35.9521,35.9361,35.9361,152787.0
2018-06-08 15:50:00,44.88,44.9,44.83,44.84,245710.0,35.9441,35.9601,35.904,35.912,245710.0
2018-06-11 09:30:00,45.02,45.04,44.98,45.0,937275.0,36.0562,36.0722,36.0242,36.0402,937275.0
2018-06-11 09:40:00,45.0,45.05,44.99,45.05,81168.0,36.0402,36.0802,36.0322,36.0802,81168.0
2018-06-11 09:50:00,45.05,45.06,45.03,45.04,116404.0,36.0802,36.0882,36.0642,36.0722,116404.0
2018-06-11 10:00:00,45.04,45.08,45.03,45.07,259977.0,36.0722,36.1043,36.0642,36.0962,259977.0
2018-06-11 10:10:00,45.07,45.1,45.06,45.1,158074.0,36.0962,36.1203,36.0882,36.1203,158074.0
2018-06-11 10:20:00,45.1,45.14,45.08,45.13,117232.0,36.1203,36.1523,36.1043,36.1443,117232.0
2018-06-11 10:30:00,45.14,45.15,45.09,45.09,118139.0,36.1523,36.1603,36.1123,36.1123,118139.0
2018-06-11 10:40:00,45.09,45.13,45.09,45.1,83425.0,36.1123,36.1443,36.1123,36.1203,83425.0
2018-06-11 10:50:00,45.11,45.13,45.09,45.1,107506.0,36.1283,36.1443,36.1123,36.1203,107506.0
2018-06-11 11:00:00,45.1,45.12,45.08,45.11,180788.0,36.1203,36.1363,36.1043,36.1283,180788.0
2018-06-11 11:10:00,45.1,45.14,45.09,45.13,100973.0,36.1203,36.1523,36.1123,36.1443,100973.0
2018-06-11 11:20:00,45.13,45.16,45.12,45.15,83277.0,36.1443,36.1683,36.1363,36.1603,83277.0
2018-06-11 11:30:00,45.15,45.15,45.12,45.14,137359.0,36.1603,36.1603,36.1363,36.1523,137359.0
2018-06-11 11:40:00,45.14,45.2,45.14,45.19,50658.0,36.1523,36.2004,36.1523,36.1924,50658.0
2018-06-11 11:50:00,45.19,45.21,45.19,45.21,73148.0,36.1924,36.2084,36.1924,36.2084,73148.0
2018-06-11 12:00:00,45.21,45.22,45.19,45.2,151366.0,36.2084,36.2164,36.1924,36.2004,151366.0
2018-06-11 12:10:00,45.21,45.21,45.18,45.21,160975.0,36.2084,36.2084,36.1843,36.2084,160975.0
2018-06-11 12:20:00,45.21,45.22,45.2,45.21,57190.0,36.2084,36.2164,36.2004,36.2084,57190.0
2018-06-11 12:30:00,45.21,45.22,45.18,45.2,135849.0,36.2084,36.2164,36.1843,36.2004,135849.0
2018-06-11 12:40:00,45.19,45.2,45.17,45.18,66806.0,36.1924,36.2004,36.1763,36.1843,66806.0
2018-06-11 12:50:00,45.18,45.21,45.18,45.18,72143.0,36.1843,36.2084,36.1843,36.1843,72143.0
2018-06-11 13:00:00,45.19,45.19,45.16,45.17,85044.0,36.1924,36.1924,36.1683,36.1763,85044.0
2018-06-11 13:10:00,45.18,45.19,45.17,45.17,64378.0,36.1843,36.1924,36.1763,36.1763,64378.0
2018-06-11 13:20:00,45.18,45.18,45.16,45.16,32251.0,36.1843,36.1843,36.1683,36.1683,32251.0
2018-06-11 13:30:00,45.16,45.17,45.15,45.16,128912.0,36.1683,36.1763,36.1603,36.1683,128912.0
2018-06-11 13:40:00,45.15,45.17,45.15,45.15,43069.0,36.1603,36.1763,36.1603,36.1603,43069.0
2018-06-11 13:50:00,45.16,45.16,45.14,45.15,98899.0,36.1683,36.1683,36.1523,36.1603,98899.0
2018-06-11 14:00:00,45.15,45.16,45.15,45.16,139722.0,36.1603,36.1683,36.1603,36.1683,139722.0
2018-06-11 14:10:00,45.16,45.16,45.15,45.16,78220.0,36.1683,36.1683,36.1603,36.1683,78220.0
2018-06-11 14:20:00,45.16,45.17,45.15,45.16,66671.0,36.1683,36.1763,36.1603,36.1683,66671.0
2018-06-11 14:30:00,45.16,45.17,45.15,45.16,95637.0,36.1683,36.1763,36.1603,36.1683,95637.0
2018-06-11 14:40:00,45.15,45.16,45.15,45.15,52229.0,36.1603,36.1683,36.1603,36.1603,52229.0
2018-06-11 14:50:00,45.15,45.18,45.15,45.17,135597.0,36.1603,36.1843,36.1603,36.1763,135597.0
2018-06-11 15:00:00,45.17,45.18,45.17,45.17,47396.0,36.1763,36.1843,36.1763,36.1763,47396.0
2018-06-11 15:10:00,45.17,45.18,45.17,45.18,45628.0,36.1763,36.1843,36.1763,36.1843,45628.0
2018-06-11 15:20:00,45.18,45.19,45.17,45.19,126743.0,36.1843,36.1924,36.1763,36.1924,126743.0
2018-06-11 15:30:00,45.18,45.19,45.17,45.18,135949.0,36.1843,36.1924,36.1763,36.1843,135949.0
2018-06-11 15:40:00,45.17,45.18,45.16,45.18,114707.0,36.1763,36.1843,36.1683,36.1843,114707.0
2018-06-11 15:50:00,45.17,45.17,45.12,45.14,364040.0,36.1763,36.1763,36.1363,36.1523,364040.0
2018-06-12 09:30:00,45.04,45.07,44.99,45.02,1253775.0,36.0722,36.0962,36.0322,36.0562,1253775.0
2018-06-12 09:40:00,45.01,45.03,45.0,45.01,387418.0,36.0482,36.0642,36.0402,36.0482,387418.0
2018-06-12 09:50:00,45.01,45.01,44.97,44.97,242329.0,36.0482,36.0482,36.0162,36.0162,242329.0
2018-06-12 10:00:00,44.98,45.02,44.95,45.02,195458.0,36.0242,36.0562,36.0001,36.0562,195458.0
2018-06-12 10:10:00,45.01,45.04,44.99,45.0,234119.0,36.0482,36.0722,36.0322,36.0402,234119.0
2018-06-12 10:20:00,45.0,45.0,44.96,44.97,182254.0,36.0402,36.0402,36.0081,36.0162,182254.0
2018-06-12 10:30:00,44.97,45.0,44.96,44.98,263583.0,36.0162,36.0402,36.0081,36.0242,263583.0
2018-06-12 10:40:00,44.97,45.01,44.97,45.0,95710.0,36.0162,36.0482,36.0162,36.0402,95710.0
2018-06-12 10:50:00,45.0,45.01,44.96,44.99,163665.0,36.0402,36.0482,36.0081,36.0322,163665.0
2018-06-12 11:00:00,44.98,44.99,44.96,44.96,132424.0,36.0242,36.0322,36.0081,36.0081,132424.0
2018-06-12 11:10:00,44.96,44.96,44.91,44.95,238642.0,36.0081,36.0081,35.9681,36.0001,238642.0
2018-06-12 11:20:00,44.95,44.99,44.94,44.99,187968.0,36.0001,36.0322,35.9921,36.0322,187968.0
2018-06-12 11:30:00,44.99,45.02,44.98,45.02,176825.0,36.0322,36.0562,36.0242,36.0562,176825.0
2018-06-12 11:40:00,45.02,45.04,45.01,45.03,91034.0,36.0562,36.0722,36.0482,36.0642,91034.0
2018-06-12 11:50:00,45.02,45.04,45.02,45.03,115669.0,36.0562,36.0722,36.0562,36.0642,115669.0
2018-06-12 12:00:00,45.04,45.04,45.02,45.02,451178.0,36.0722,36.0722,36.0562,36.0562,451178.0
2018-06-12 12:10:00,45.03,45.03,45.0,45.01,109803.0,36.0642,36.0642,36.0402,36.0482,109803.0
2018-06-12 12:20:00,45.0,45.01,44.98,44.98,75837.0,36.0402,36.0482,36.0242,36.0242,75837.0
2018-06-12 12:30:00,44.98,44.99,44.97,44.98,90459.0,36.0242,36.0322,36.0162,36.0242,90459.0
2018-06-12 12:40:00,44.98,44.99,44.96,44.98,55460.0,36.0242,36.0322,36.0081,36.0242,55460.0
2018-06-12 12:50:00,44.98,44.99,44.95,44.96,49161.0,36.0242,36.0322,36.0001,36.0081,49161.0
2018-06-12 13:00:00,44.96,44.96,44.94,44.94,47930.0,36.0081,36.0081,35.9921,35.9921,47930.0
2018-06-12 13:10:00,44.94,44.95,44.88,44.89,69379.0,35.9921,36.0001,35.9441,35.9521,69379.0
2018-06-12 13:20:00,44.89,44.92,44.87,44.91,59945.0,35.9521,35.9761,35.9361,35.9681,59945.0
2018-06-12 13:30:00,44.91,44.91,44.88,44.89,126507.0,35.9681,35.9681,35.9441,35.9521,126507.0
2018-06-12 13:40:00,44.88,44.89,44.87,44.89,48001.0,35.9441,35.9521,35.9361,35.9521,48001.0
2018-06-12 13:50:00,44.89,44.91,44.88,44.9,54481.0,35.9521,35.9681,35.9441,35.9601,54481.0
2018-06-12 14:00:00,44.91,44.91,44.84,44.85,144998.0,35.9681,35.9681,35.912,35.92,144998.0
2018-06-12 14:10:00,44.85,44.85,44.84,44.85,105692.0,35.92,35.92,35.912,35.92,105692.0
2018-06-12 14:20:00,44.86,44.86,44.8,44.8,168406.0,35.9281,35.9281,35.88,35.88,168406.0
2018-06-12 14:30:00,44.8,44.82,44.8,44.82,117071.0,35.88,35.896,35.88,35.896,117071.0
2018-06-12 14:40:00,44.81,44.83,44.81,44.83,70112.0,35.888,35.904,35.888,35.904,70112.0
2018-06-12 14:50:00,44.83,44.84,44.82,44.83,95374.0,35.904,35.912,35.896,35.904,95374.0
2018-06-12 15:00:00,44.83,44.86,44.81,44.85,115654.0,35.904,35.9281,35.888,35.92,115654.0
2018-06-12 15:10:00,44.85,44.86,44.84,44.86,78720.0,35.92,35.9281,35.912,35.9281,78720.0
2018-06-12 15:20:00,44.86,44.87,44.85,44.87,53220.0,35.9281,35.9361,35.92,35.9361,53220.0
2018-06-12 15:30:00,44.87,44.88,44.85,44.85,120661.0,35.9361,35.9441,35.92,35.92,120661.0
2018-06-12 15:40:00,44.86,44.86,44.84,44.86,136977.0,35.9281,35.9281,35.912,35.9281,136977.0
2018-06-12 15:50:00,44.86,44.88,44.85,44.86,258890.0,35.9281,35.9441,35.92,35.9281,258890.0
2018-06-13 09:30:00,44.98,44.99,44.95,44.97,259022.0,36.0242,36.0322,36.0001,36.0162,259022.0
2018-06-13 09:40:00,44.97,44.98,44.95,44.97,81965.0,36.0162,36.0242,36.0001,36.0162,81965.0
2018-06-13 09:50:00,44.97,44.97,44.92,44.92,197854.0,36.0162,36.0162,35.9761,35.9761,197854.0
2018-06-13 10:00:00,44.91,44.94,44.91,44.92,252457.0,35.9681,35.9921,35.9681,35.9761,252457.0
2018-06-13 10:10:00,44.93,44.94,44.91,44.94,101554.0,35.9841,35.9921,35.9681,35.9921,101554.0
2018-06-13 10:20:00,44.94,44.95,44.92,44.94,98763.0,35.9921,36.0001,35.9761,35.9921,98763.0
2018-06-13 10:30:00,44.95,44.97,44.93,44.94,195265.0,36.0001,36.0162,35.9841,35.9921,195265.0
2018-06-13 10:40:00,44.94,44.95,44.91,44.93,198742.0,35.9921,36.0001,35.9681,35.9841,198742.0
2018-06-13 10:50:00,44.94,44.96,44.92,44.95,112569.0,35.9921,36.0081,35.9761,36.0001,112569.0
2018-06-13 11:00:00,44.96,44.99,44.95,44.97,72795.0,36.0081,36.0322,36.0001,36.0162,72795.0
2018-06-13 11:10:00,44.97,45.0,44.97,44.99,106150.0,36.0162,36.0402,36.0162,36.0322,106150.0
2018-06-13 11:20:00,44.99,45.02,44.98,45.01,75566.0,36.0322,36.0562,36.0242,36.0482,75566.0
2018-06-13 11:30:00,45.01,45.03,44.98,45.0,92834.0,36.0482,36.0642,36.0242,36.0402,92834.0
2018-06-13 11:40:00,45.0,45.02,45.0,45.01,51590.0,36.0402,36.0562,36.0402,36.0482,51590.0
2018-06-13 11:50:00,45.01,45.02,45.0,45.01,66419.0,36.0482,36.0562,36.0402,36.0482,66419.0
2018-06-13 12:00:00,45.01,45.01,44.98,44.98,38859.0,36.0482,36.0482,36.0242,36.0242,38859.0
2018-06-13 12:10:00,44.98,44.99,44.96,44.97,116786.0,36.0242,36.0322,36.0081,36.0162,116786.0
2018-06-13 12:20:00,44.96,44.97,44.94,44.96,83312.0,36.0081,36.0162,35.9921,36.0081,83312.0
2018-06-13 12:30:00,44.95,44.97,44.95,44.96,105179.0,36.0001,36.0162,36.0001,36.0081,105179.0
2018-06-13 12:40:00,44.96,44.96,44.94,44.95,72075.0,36.0081,36.0081,35.9921,36.0001,72075.0
2018-06-13 12:50:00,44.95,44.95,44.93,44.95,104516.0,36.0001,36.0001,35.9841,36.0001,104516.0
2018-06-13 13:00:00,44.95,44.95,44.93,44.93,97335.0,36.0001,36.0001,35.9841,35.9841,97335.0
2018-06-13 13:10:00,44.93,44.94,44.92,44.94,101742.0,35.9841,35.9921,35.9761,35.9921,101742.0
2018-06-13 13:20:00,44.94,44.96,44.93,44.94,195264.0,35.9921,36.0081,35.9841,35.9921,195264.0
2018-06-13 13:30:00,44.95,44.96,44.94,44.95,62879.0,36.0001,36.0081,35.9921,36.0001,62879.0
2018-06-13 13:40:00,44.96,44.97,44.95,44.97,97277.0,36.0081,36.0162,36.0001,36.0162,97277.0
2018-06-13 13:50:00,44.96,44.99,44.96,44.98,106120.0,36.0081,36.0322,36.0081,36.0242,106120.0
2018-06-13 14:00:00,44.97,44.97,44.79,44.79,427459.0,36.0162,36.0162,35.872,35.872,427459.0
2018-06-13 14:10:00,44.79,44.86,44.78,44.83,209142.0,35.872,35.9281,35.864,35.904,209142.0
2018-06-13 14:20:00,44.83,44.83,44.75,44.77,148405.0,35.904,35.904,35.84,35.856,148405.0
2018-06-13 14:30:00,44.76,44.8,44.69,44.79,284596.0,35.848,35.88,35.7919,35.872,284596.0
2018-06-13 14:40:00,44.8,44.83,44.78,44.8,290631.0,35.88,35.904,35.864,35.88,290631.0
2018-06-13 14:50:00,44.79,44.89,44.79,44.88,243396.0,35.872,35.9521,35.872,35.9441,243396.0
2018-06-13 15:00:00,44.89,44.97,44.88,44.91,232492.0,35.9521,36.0162,35.9441,35.9681,232492.0
2018-06-13 15:10:00,44.92,44.94,44.89,44.91,130425.0,35.9761,35.9921,35.9521,35.9681,130425.0
2018-06-13 15:20:00,44.9,44.92,44.87,44.89,133421.0,35.9601,35.9761,35.9361,35.9521,133421.0
2018-06-13 15:30:00,44.89,44.92,44.88,44.91,150467.0,35.9521,35.9761,35.9441,35.9681,150467.0
2018-06-13 15:40:00,44.9,44.93,44.88,44.89,104697.0,35.9601,35.9841,35.9441,35.9521,104697.0
2018-06-13 15:50:00,44.89,44.91,44.86,44.87,263431.0,35.9521,35.9681,35.9281,35.9361,263431.0
2018-06-14 09:30:00,44.87,44.88,44.84,44.88,1308439.0,35.9361,35.9441,35.912,35.9441,1308439.0
2018-06-14 09:40:00,44.88,44.89,44.83,44.86,69229.0,35.9441,35.9521,35.904,35.9281,69229.0
2018-06-14 09:50:00,44.86,44.89,44.84,44.88,105131.0,35.9281,35.9521,35.912,35.9441,105131.0
2018-06-14 10:00:00,44.88,44.93,44.88,44.9,140650.0,35.9441,35.9841,35.9441,35.9601,140650.0
2018-06-14 10:10:00,44.9,44.93,44.89,44.92,77066.0,35.9601,35.9841,35.9521,35.9761,77066.0
2018-06-14 10:20:00,44.93,44.93,44.89,44.89,240508.0,35.9841,35.9841,35.9521,35.9521,240508.0
2018-06-14 10:30:00,44.89,44.91,44.86,44.89,204804.0,35.9521,35.9681,35.9281,35.9521,204804.0
2018-06-14 10:40:00,44.88,44.9,44.86,44.88,216651.0,35.9441,35.9601,35.9281,35.9441,216651.0
2018-06-14 10:50:00,44.88,44.91,44.86,44.9,183196.0,35.9441,35.9681,35.9281,35.9601,183196.0
2018-06-14 11:00:00,44.89,44.91,44.86,44.91,171791.0,35.9521,35.9681,35.9281,35.9681,171791.0
2018-06-14 11:10:00,44.91,44.93,44.89,44.9,289428.0,35.9681,35.9841,35.9521,35.9601,289428.0
2018-06-14 11:20:00,44.91,44.98,44.9,44.97,137574.0,35.9681,36.0242,35.9601,36.0162,137574.0
2018-06-14 11:30:00,44.96,44.96,44.89,44.91,254590.0,36.0081,36.0081,35.9521,35.9681,254590.0
2018-06-14 11:40:00,44.91,44.91,44.89,44.9,86010.0,35.9681,35.9681,35.9521,35.9601,86010.0
2018-06-14 11:50:00,44.9,44.93,44.9,44.92,79636.0,35.9601,35.9841,35.9601,35.9761,79636.0
2018-06-14 12:00:00,44.93,44.93,44.89,44.89,117543.0,35.9841,35.9841,35.9521,35.9521,117543.0
2018-06-14 12:10:00,44.9,44.91,44.86,44.86,84066.0,35.9601,35.9681,35.9281,35.9281,84066.0
2018-06-14 12:20:00,44.87,44.88,44.85,44.86,86745.0,35.9361,35.9441,35.92,35.9281,86745.0
2018-06-14 12:30:00,44.86,44.86,44.84,44.84,100259.0,35.9281,35.9281,35.912,35.912,100259.0
2018-06-14 12:40:00,44.84,44.86,44.84,44.86,74765.0,35.912,35.9281,35.912,35.9281,74765.0
2018-06-14 12:50:00,44.86,44.89,44.85,44.85,89653.0,35.9281,35.9521,35.92,35.92,89653.0
2018-06-14 13:00:00,44.86,44.89,44.85,44.88,59469.0,35.9281,35.9521,35.92,35.9441,59469.0
2018-06-14 13:10:00,44.88,44.89,44.87,44.87,65383.0,35.9441,35.9521,35.9361,35.9361,65383.0
2018-06-14 13:20:00,44.88,44.89,44.87,44.89,61317.0,35.9441,35.9521,35.9361,35.9521,61317.0
2018-06-14 13:30:00,44.88,44.91,44.86,44.89,92914.0,35.9441,35.9681,35.9281,35.9521,92914.0
2018-06-14 13:40:00,44.89,44.89,44.84,44.84,109839.0,35.9521,35.9521,35.912,35.912,109839.0
2018-06-14 13:50:00,44.85,44.85,44.82,44.82,60132.0,35.92,35.92,35.896,35.896,60132.0
2018-06-14 14:00:00,44.83,44.83,44.79,44.81,114780.0,35.904,35.904,35.872,35.888,114780.0
2018-06-14 14:10:00,44.81,44.84,44.79,44.8,180444.0,35.888,35.912,35.872,35.88,180444.0
2018-06-14 14:20:00,44.8,44.83,44.79,44.8,71435.0,35.88,35.904,35.872,35.88,71435.0
2018-06-14 14:30:00,44.8,44.81,44.78,44.79,75059.0,35.88,35.888,35.864,35.872,75059.0
2018-06-14 14:40:00,44.8,44.82,44.79,44.81,88219.0,35.88,35.896,35.872,35.888,88219.0
2018-06-14 14:50:00,44.8,44.81,44.76,44.76,152501.0,35.88,35.888,35.848,35.848,152501.0
2018-06-14 15:00:00,44.76,44.78,44.74,44.77,200629.0,35.848,35.864,35.8319,35.856,200629.0
2018-06-14 15:10:00,44.78,44.79,44.77,44.79,164408.0,35.864,35.872,35.856,35.872,164408.0
2018-06-14 15:20:00,44.78,44.8,44.77,44.8,196080.0,35.864,35.88,35.856,35.88,196080.0
2018-06-14 15:30:00,44.8,44.81,44.79,44.81,107209.0,35.88,35.888,35.872,35.888,107209.0
2018-06-14 15:40:00,44.8,44.82,44.8,44.81,134334.0,35.88,35.896,35.88,35.888,134334.0
2018-06-14 15:50:00,44.81,44.81,44.74,44.76,330903.0,35.888,35.888,35.8319,35.848,330903.0
2018-06-15 09:30:00,44.47,44.5,44.36,44.39,253834.0,35.6157,35.6397,35.5276,35.5516,253834.0
2018-06-15 09:40:00,44.39,44.43,44.36,44.43,285074.0,35.5516,35.5837,35.5276,35.5837,285074.0
2018-06-15 09:50:00,44.43,44.43,44.4,44.41,46701.0,35.5837,35.5837,35.5596,35.5677,46701.0
2018-06-15 10:00:00,44.41,44.43,44.37,44.42,127954.0,35.5677,35.5837,35.5356,35.5757,127954.0
2018-06-15 10:10:00,44.42,44.42,44.39,44.41,292796.0,35.5757,35.5757,35.5516,35.5677,292796.0
2018-06-15 10:20:00,44.41,44.43,44.39,44.4,100659.0,35.5677,35.5837,35.5516,35.5596,100659.0
2018-06-15 10:30:00,44.39,44.4,44.3,44.33,202535.0,35.5516,35.5596,35.4796,35.5036,202535.0
2018-06-15 10:40:00,44.33,44.37,44.32,44.37,112017.0,35.5036,35.5356,35.4956,35.5356,112017.0
2018-06-15 10:50:00,44.38,44.42,44.37,44.4,90159.0,35.5436,35.5757,35.5356,35.5596,90159.0
2018-06-15 11:00:00,44.4,44.41,44.38,44.4,135089.0,35.5596,35.5677,35.5436,35.5596,135089.0
2018-06-15 11:10:00,44.39,44.41,44.38,44.4,120278.0,35.5516,35.5677,35.5436,35.5596,120278.0
2018-06-15 11:20:00,44.39,44.41,44.34,44.35,158325.0,35.5516,35.5677,35.5116,35.5196,158325.0
2018-06-15 11:30:00,44.35,44.36,44.28,44.31,164028.0,35.5196,35.5276,35.4635,35.4876,164028.0
2018-06-15 11:40:00,44.3,44.33,44.29,44.32,158856.0,35.4796,35.5036,35.4715,35.4956,158856.0
2018-06-15 11:50:00,44.31,44.35,44.3,44.33,210652.0,35.4876,35.5196,35.4796,35.5036,210652.0
2018-06-15 12:00:00,44.33,44.34,44.29,44.3,112829.0,35.5036,35.5116,35.4715,35.4796,112829.0
2018-06-15 12:10:00,44.29,44.31,44.27,44.3,141866.0,35.4715,35.4876,35.4555,35.4796,141866.0
2018-06-15 12:20:00,44.3,44.31,44.28,44.3,95395.0,35.4796,35.4876,35.4635,35.4796,95395.0
2018-06-15 12:30:00,44.3,44.32,44.29,44.32,205114.0,35.4796,35.4956,35.4715,35.4956,205114.0
2018-06-15 12:40:00,44.32,44.33,44.31,44.33,83547.0,35.4956,35.5036,35.4876,35.5036,83547.0
2018-06-15 12:50:00,44.32,44.34,44.31,44.33,56493.0,35.4956,35.5116,35.4876,35.5036,56493.0
2018-06-15 13:00:00,44.33,44.34,44.32,44.34,51829.0,35.5036,35.5116,35.4956,35.5116,51829.0
2018-06-15 13:10:00,44.34,44.35,44.32,44.34,111100.0,35.5116,35.5196,35.4956,35.5116,111100.0
2018-06-15 13:20:00,44.33,44.34,44.31,44.33,69780.0,35.5036,35.5116,35.4876,35.5036,69780.0
2018-06-15 13:30:00,44.33,44.33,44.31,44.33,84257.0,35.5036,35.5036,35.4876,35.5036,84257.0
2018-06-15 13:40:00,44.32,44.34,44.3,44.32,86190.0,35.4956,35.5116,35.4796,35.4956,86190.0
2018-06-15 13:50:00,44.31,44.34,44.31,44.33,67411.0,35.4876,35.5116,35.4876,35.5036,67411.0
2018-06-15 14:00:00,44.33,44.35,44.32,44.35,153291.0,35.5036,35.5196,35.4956,35.5196,153291.0
2018-06-15 14:10:00,44.35,44.38,44.35,44.38,158646.0,35.5196,35.5436,35.5196,35.5436,158646.0
2018-06-15 14:20:00,44.38,44.43,44.38,44.42,214727.0,35.5436,35.5837,35.5436,35.5757,214727.0
2018-06-15 14:30:00,44.43,44.45,44.42,44.43,106455.0,35.5837,35.5997,35.5757,35.5837,106455.0
2018-06-15 14:40:00,44.43,44.44,44.42,44.42,103042.0,35.5837,35.5917,35.5757,35.5757,103042.0
2018-06-15 14:50:00,44.43,44.46,44.42,44.44,75535.0,35.5837,35.6077,35.5757,35.5917,75535.0
2018-06-15 15:00:00,44.44,44.44,44.41,44.43,112112.0,35.5917,35.5917,35.5677,35.5837,112112.0
2018-06-15 15:10:00,44.42,44.43,44.4,44.4,90063.0,35.5757,35.5837,35.5596,35.5596,90063.0
2018-06-15 15:20:00,44.41,44.44,44.4,44.44,79691.0,35.5677,35.5917,35.5596,35.5917,79691.0
2018-06-15 15:30:00,44.44,44.44,44.43,44.44,59047.0,35.5917,35.5917,35.5837,35.5917,59047.0
2018-06-15 15:40:00,44.44,44.44,44.42,44.44,122039.0,35.5917,35.5917,35.5757,35.5917,122039.0
2018-06-15 15:50:00,44.44,44.45,44.42,44.45,292564.0,35.5917,35.5997,35.5757,35.5997,292564.0
2018-06-18 09:30:00,43.99,44.0,43.62,43.94,219666.0,35.2313,35.2393,34.9349,35.1912,219666.0
2018-06-18 09:40:00,43.94,44.02,43.94,44.01,145620.0,35.1912,35.2553,35.1912,35.2473,145620.0
2018-06-18 09:50:00,44.01,44.04,44.0,44.01,74849.0,35.2473,35.2713,35.2393,35.2473,74849.0
2018-06-18 10:00:00,44.01,44.04,43.98,43.99,194042.0,35.2473,35.2713,35.2233,35.2313,194042.0
2018-06-18 10:10:00,43.98,43.99,43.92,43.94,351078.0,35.2233,35.2313,35.1752,35.1912,351078.0
2018-06-18 10:20:00,43.94,43.98,43.93,43.94,1459858.0,35.1912,35.2233,35.1832,35.1912,1459858.0
2018-06-18 10:30:00,43.94,44.02,43.93,44.01,169982.0,35.1912,35.2553,35.1832,35.2473,169982.0
2018-06-18 10:40:00,44.01,44.07,44.0,44.06,203670.0,35.2473,35.2954,35.2393,35.2873,203670.0
2018-06-18 10:50:00,44.06,44.07,44.01,44.02,205683.0,35.2873,35.2954,35.2473,35.2553,205683.0
2018-06-18 11:00:00,44.01,44.06,44.01,44.05,158950.0,35.2473,35.2873,35.2473,35.2793,158950.0
2018-06-18 11:10:00,44.06,44.11,44.05,44.08,258819.0,35.2873,35.3274,35.2793,35.3034,258819.0
2018-06-18 11:20:00,44.08,44.12,44.07,44.1,150469.0,35.3034,35.3354,35.2954,35.3194,150469.0
2018-06-18 11:30:00,44.11,44.12,44.06,44.06,164548.0,35.3274,35.3354,35.2873,35.2873,164548.0
2018-06-18 11:40:00,44.06,44.09,44.06,44.09,174641.0,35.2873,35.3114,35.2873,35.3114,174641.0
2018-06-18 11:50:00,44.08,44.09,44.04,44.04,232598.0,35.3034,35.3114,35.2713,35.2713,232598.0
2018-06-18 12:00:00,44.04,44.07,44.03,44.06,431661.0,35.2713,35.2954,35.2633,35.2873,431661.0
2018-06-18 12:10:00,44.06,44.07,44.03,44.05,315559.0,35.2873,35.2954,35.2633,35.2793,315559.0
2018-06-18 12:20:00,44.05,44.05,44.03,44.04,100816.0,35.2793,35.2793,35.2633,35.2713,100816.0
2018-06-18 12:30:00,44.04,44.05,44.03,44.04,127964.0,35.2713,35.2793,35.2633,35.2713,127964.0
2018-06-18 12:40:00,44.04,44.07,44.03,44.06,191920.0,35.2713,35.2954,35.2633,35.2873,191920.0
2018-06-18 12:50:00,44.06,44.06,44.03,44.05,126653.0,35.2873,35.2873,35.2633,35.2793,126653.0
2018-06-18 13:00:00,44.06,44.06,44.04,44.05,98544.0,35.2873,35.2873,35.2713,35.2793,98544.0
2018-06-18 13:10:00,44.04,44.06,44.04,44.06,93160.0,35.2713,35.2873,35.2713,35.2873,93160.0
2018-06-18 13:20:00,44.06,44.09,44.05,44.08,77173.0,35.2873,35.3114,35.2793,35.3034,77173.0
2018-06-18 13:30:00,44.08,44.09,44.08,44.09,96470.0,35.3034,35.3114,35.3034,35.3114,96470.0
2018-06-18 13:40:00,44.09,44.09,44.07,44.08,110698.0,35.3114,35.3114,35.2954,35.3034,110698.0
2018-06-18 13:50:00,44.08,44.1,44.06,44.09,96678.0,35.3034,35.3194,35.2873,35.3114,96678.0
2018-06-18 14:00:00,44.1,44.13,44.09,44.12,162811.0,35.3194,35.3434,35.3114,35.3354,162811.0
2018-06-18 14:10:00,44.12,44.13,44.11,44.12,179214.0,35.3354,35.3434,35.3274,35.3354,179214.0
2018-06-18 14:20:00,44.12,44.12,44.1,44.1,126919.0,35.3354,35.3354,35.3194,35.3194,126919.0
2018-06-18 14:30:00,44.11,44.11,44.08,44.09,239346.0,35.3274,35.3274,35.3034,35.3114,239346.0
2018-06-18 14:40:00,44.09,44.11,44.08,44.08,108421.0,35.3114,35.3274,35.3034,35.3034,108421.0
2018-06-18 14:50:00,44.08,44.09,44.05,44.05,155049.0,35.3034,35.3114,35.2793,35.2793,155049.0
2018-06-18 15:00:00,44.05,44.07,44.05,44.06,103792.0,35.2793,35.2954,35.2793,35.2873,103792.0
2018-06-18 15:10:00,44.06,44.09,44.06,44.08,158997.0,35.2873,35.3114,35.2873,35.3034,158997.0
2018-06-18 15:20:00,44.08,44.1,44.08,44.08,195450.0,35.3034,35.3194,35.3034,35.3034,195450.0
2018-06-18 15:30:00,44.08,44.11,44.08,44.09,159159.0,35.3034,35.3274,35.3034,35.3114,159159.0
2018-06-18 15:40:00,44.09,44.13,44.09,44.13,111071.0,35.3114,35.3434,35.3114,35.3434,111071.0
2018-06-18 15:50:00,44.12,44.16,44.11,44.16,314504.0,35.3354,35.3674,35.3274,35.3674,314504.0
2018-06-19 09:30:00,43.54,43.6,43.5,43.59,970525.0,34.8709,34.9189,34.8388,34.9109,970525.0
2018-06-19 09:40:00,43.59,43.6,43.54,43.58,374988.0,34.9109,34.9189,34.8709,34.9029,374988.0
2018-06-19 09:50:00,43.58,43.59,43.49,43.5,203427.0,34.9029,34.9109,34.8308,34.8388,203427.0
2018-06-19 10:00:00,43.51,43.51,43.47,43.47,395372.0,34.8469,34.8469,34.8148,34.8148,395372.0
2018-06-19 10:10:00,43.47,43.52,43.46,43.5,312964.0,34.8148,34.8549,34.8068,34.8388,312964.0
2018-06-19 10:20:00,43.51,43.51,43.45,43.47,339426.0,34.8469,34.8469,34.7988,34.8148,339426.0
2018-06-19 10:30:00,43.47,43.49,43.45,43.47,356854.0,34.8148,34.8308,34.7988,34.8148,356854.0
2018-06-19 10:40:00,43.46,43.57,43.45,43.55,596839.0,34.8068,34.8949,34.7988,34.8789,596839.0
2018-06-19 10:50:00,43.55,43.59,43.53,43.57,292313.0,34.8789,34.9109,34.8629,34.8949,292313.0
2018-06-19 11:00:00,43.56,43.6,43.55,43.59,195892.0,34.8869,34.9189,34.8789,34.9109,195892.0
2018-06-19 11:10:00,43.59,43.61,43.56,43.6,560855.0,34.9109,34.9269,34.8869,34.9189,560855.0
2018-06-19 11:20:00,43.6,43.64,43.57,43.58,812758.0,34.9189,34.951,34.8949,34.9029,812758.0
2018-06-19 11:30:00,43.59,43.62,43.55,43.61,302126.0,34.9109,34.9349,34.8789,34.9269,302126.0
2018-06-19 11:40:00,43.6,43.66,43.59,43.65,424073.0,34.9189,34.967,34.9109,34.959,424073.0
2018-06-19 11:50:00,43.65,43.68,43.65,43.66,211663.0,34.959,34.983,34.959,34.967,211663.0
2018-06-19 12:00:00,43.66,43.67,43.63,43.65,222357.0,34.967,34.975,34.943,34.959,222357.0
2018-06-19 12:10:00,43.65,43.65,43.6,43.63,230995.0,34.959,34.959,34.9189,34.943,230995.0
2018-06-19 12:20:00,43.62,43.64,43.61,43.62,127295.0,34.9349,34.951,34.9269,34.9349,127295.0
2018-06-19 12:30:00,43.62,43.63,43.6,43.61,130779.0,34.9349,34.943,34.9189,34.9269,130779.0
2018-06-19 12:40:00,43.61,43.61,43.58,43.58,242056.0,34.9269,34.9269,34.9029,34.9029,242056.0
2018-06-19 12:50:00,43.58,43.61,43.58,43.61,101305.0,34.9029,34.9269,34.9029,34.9269,101305.0
2018-06-19 13:00:00,43.61,43.62,43.59,43.62,154130.0,34.9269,34.9349,34.9109,34.9349,154130.0
2018-06-19 13:10:00,43.62,43.65,43.61,43.63,116575.0,34.9349,34.959,34.9269,34.943,116575.0
2018-06-19 13:20:00,43.63,43.64,43.61,43.61,71108.0,34.943,34.951,34.9269,34.9269,71108.0
2018-06-19 13:30:00,43.61,43.63,43.59,43.63,177938.0,34.9269,34.943,34.9109,34.943,177938.0
2018-06-19 13:40:00,43.64,43.65,43.61,43.64,104522.0,34.951,34.959,34.9269,34.951,104522.0
2018-06-19 13:50:00,43.65,43.66,43.62,43.64,95832.0,34.959,34.967,34.9349,34.951,95832.0
2018-06-19 14:00:00,43.63,43.69,43.63,43.69,163518.0,34.943,34.991,34.943,34.991,163518.0
2018-06-19 14:10:00,43.68,43.69,43.66,43.69,145002.0,34.983,34.991,34.967,34.991,145002.0
2018-06-19 14:20:00,43.69,43.71,43.67,43.68,238865.0,34.991,35.007,34.975,34.983,238865.0
2018-06-19 14:30:00,43.67,43.69,43.66,43.68,130997.0,34.975,34.991,34.967,34.983,130997.0
2018-06-19 14:40:00,43.68,43.69,43.67,43.68,164092.0,34.983,34.991,34.975,34.983,164092.0
2018-06-19 14:50:00,43.67,43.71,43.67,43.69,217284.0,34.975,35.007,34.975,34.991,217284.0
2018-06-19 15:00:00,43.69,43.7,43.67,43.68,535532.0,34.991,34.999,34.975,34.983,535532.0
2018-06-19 15:10:00,43.68,43.69,43.65,43.66,270483.0,34.983,34.991,34.959,34.967,270483.0
2018-06-19 15:20:00,43.66,43.67,43.64,43.66,162842.0,34.967,34.975,34.951,34.967,162842.0
2018-06-19 15:30:00,43.65,43.67,43.64,43.66,103056.0,34.959,34.975,34.951,34.967,103056.0
2018-06-19 15:40:00,43.66,43.68,43.64,43.68,399587.0,34.967,34.983,34.951,34.983,399587.0
2018-06-19 15:50:00,43.68,43.71,43.67,43.71,821102.0,34.983,35.007,34.975,35.007,821102.0
2018-06-20 09:30:00,43.9,43.99,43.81,43.84,264309.0,35.1592,35.2313,35.0871,35.1111,264309.0
2018-06-20 09:40:00,43.83,43.85,43.79,43.84,219679.0,35.1031,35.1192,35.0711,35.1111,219679.0
2018-06-20 09:50:00,43.83,43.85,43.8,43.83,259937.0,35.1031,35.1192,35.0791,35.1031,259937.0
2018-06-20 10:00:00,43.83,43.85,43.79,43.79,558633.0,35.1031,35.1192,35.0711,35.0711,558633.0
2018-06-20 10:10:00,43.79,43.79,43.72,43.76,257008.0,35.0711,35.0711,35.015,35.0471,257008.0
2018-06-20 10:20:00,43.76,43.77,43.69,43.71,174247.0,35.0471,35.0551,34.991,35.007,174247.0
2018-06-20 10:30:00,43.72,43.74,43.68,43.7,363207.0,35.015,35.0311,34.983,34.999,363207.0
2018-06-20 10:40:00,43.7,43.74,43.67,43.72,447416.0,34.999,35.0311,34.975,35.015,447416.0
2018-06-20 10:50:00,43.73,43.75,43.71,43.73,210103.0,35.023,35.0391,35.007,35.023,210103.0
2018-06-20 11:00:00,43.74,43.76,43.69,43.75,363052.0,35.0311,35.0471,34.991,35.0391,363052.0
2018-06-20 11:10:00,43.75,43.76,43.72,43.75,228950.0,35.0391,35.0471,35.015,35.0391,228950.0
2018-06-20 11:20:00,43.76,43.8,43.75,43.77,492927.0,35.0471,35.0791,35.0391,35.0551,492927.0
2018-06-20 11:30:00,43.78,43.78,43.73,43.76,128738.0,35.0631,35.0631,35.023,35.0471,128738.0
2018-06-20 11:40:00,43.76,43.77,43.74,43.75,139847.0,35.0471,35.0551,35.0311,35.0391,139847.0
2018-06-20 11:50:00,43.75,43.8,43.75,43.8,93407.0,35.0391,35.0791,35.0391,35.0791,93407.0
2018-06-20 12:00:00,43.8,43.82,43.79,43.8,153692.0,35.0791,35.0951,35.0711,35.0791,153692.0
2018-06-20 12:10:00,43.8,43.8,43.77,43.77,67409.0,35.0791,35.0791,35.0551,35.0551,67409.0
2018-06-20 12:20:00,43.77,43.79,43.77,43.78,65074.0,35.0551,35.0711,35.0551,35.0631,65074.0
2018-06-20 12:30:00,43.78,43.8,43.77,43.8,73738.0,35.0631,35.0791,35.0551,35.0791,73738.0
2018-06-20 12:40:00,43.8,43.82,43.79,43.81,91160.0,35.0791,35.0951,35.0711,35.0871,91160.0
2018-06-20 12:50:00,43.81,43.82,43.8,43.8,72078.0,35.0871,35.0951,35.0791,35.0791,72078.0
2018-06-20 13:00:00,43.8,43.82,43.8,43.8,92974.0,35.0791,35.0951,35.0791,35.0791,92974.0
2018-06-20 13:10:00,43.8,43.81,43.79,43.8,59768.0,35.0791,35.0871,35.0711,35.0791,59768.0
2018-06-20 13:20:00,43.8,43.8,43.76,43.77,84165.0,35.0791,35.0791,35.0471,35.0551,84165.0
2018-06-20 13:30:00,43.77,43.79,43.76,43.77,133066.0,35.0551,35.0711,35.0471,35.0551,133066.0
2018-06-20 13:40:00,43.77,43.78,43.76,43.77,84592.0,35.0551,35.0631,35.0471,35.0551,84592.0
2018-06-20 13:50:00,43.77,43.8,43.77,43.8,72290.0,35.0551,35.0791,35.0551,35.0791,72290.0
2018-06-20 14:00:00,43.79,43.8,43.78,43.79,112677.0,35.0711,35.0791,35.0631,35.0711,112677.0
2018-06-20 14:10:00,43.79,43.79,43.77,43.78,103162.0,35.0711,35.0711,35.0551,35.0631,103162.0
2018-06-20 14:20:00,43.78,43.78,43.76,43.76,172303.0,35.0631,35.0631,35.0471,35.0471,172303.0
2018-06-20 14:30:00,43.77,43.77,43.73,43.74,200626.0,35.0551,35.0551,35.023,35.0311,200626.0
2018-06-20 14:40:00,43.74,43.75,43.72,43.73,159142.0,35.0311,35.0391,35.015,35.023,159142.0
2018-06-20 14:50:00,43.74,43.75,43.72,43.73,141111.0,35.0311,35.0391,35.015,35.023,141111.0
2018-06-20 15:00:00,43.73,43.74,43.71,43.74,156743.0,35.023,35.0311,35.007,35.0311,156743.0
2018-06-20 15:10:00,43.73,43.74,43.73,43.73,167266.0,35.023,35.0311,35.023,35.023,167266.0
2018-06-20 15:20:00,43.74,43.74,43.72,43.73,202594.0,35.0311,35.0311,35.015,35.023,202594.0
2018-06-20 15:30:00,43.73,43.76,43.73,43.74,150626.0,35.023,35.0471,35.023,35.0311,150626.0
2018-06-20 15:40:00,43.74,43.75,43.73,43.75,206409.0,35.0311,35.0391,35.023,35.0391,206409.0
2018-06-20 15:50:00,43.75,43.76,43.73,43.76,493487.0,35.0391,35.0471,35.023,35.0471,493487.0
2018-06-21 09:30:00,43.61,43.62,43.58,43.61,266693.0,34.9269,34.9349,34.9029,34.9269,266693.0
2018-06-21 09:40:00,43.6,43.61,43.54,43.58,167085.0,34.9189,34.9269,34.8709,34.9029,167085.0
2018-06-21 09:50:00,43.59,43.59,43.55,43.56,102078.0,34.9109,34.9109,34.8789,34.8869,102078.0
2018-06-21 10:00:00,43.56,43.58,43.45,43.46,215920.0,34.8869,34.9029,34.7988,34.8068,215920.0
2018-06-21 10:10:00,43.46,43.51,43.44,43.45,253964.0,34.8068,34.8469,34.7908,34.7988,253964.0
2018-06-21 10:20:00,43.44,43.51,43.42,43.51,208201.0,34.7908,34.8469,34.7748,34.8469,208201.0
2018-06-21 10:30:00,43.51,43.54,43.49,43.51,164093.0,34.8469,34.8709,34.8308,34.8469,164093.0
2018-06-21 10:40:00,43.51,43.52,43.47,43.5,230595.0,34.8469,34.8549,34.8148,34.8388,230595.0
2018-06-21 10:50:00,43.49,43.53,43.47,43.47,193511.0,34.8308,34.8629,34.8148,34.8148,193511.0
2018-06-21 11:00:00,43.47,43.49,43.44,43.45,502620.0,34.8148,34.8308,34.7908,34.7988,502620.0
2018-06-21 11:10:00,43.45,43.52,43.43,43.51,134806.0,34.7988,34.8549,34.7828,34.8469,134806.0
2018-06-21 11:20:00,43.51,43.52,43.47,43.47,161080.0,34.8469,34.8549,34.8148,34.8148,161080.0
2018-06-21 11:30:00,43.48,43.52,43.47,43.52,133850.0,34.8228,34.8549,34.8148,34.8549,133850.0
2018-06-21 11:40:00,43.52,43.57,43.5,43.57,119303.0,34.8549,34.8949,34.8388,34.8949,119303.0
2018-06-21 11:50:00,43.57,43.58,43.53,43.54,100103.0,34.8949,34.9029,34.8629,34.8709,100103.0
2018-06-21 12:00:00,43.54,43.56,43.48,43.51,346671.0,34.8709,34.8869,34.8228,34.8469,346671.0
2018-06-21 12:10:00,43.51,43.54,43.5,43.54,182354.0,34.8469,34.8709,34.8388,34.8709,182354.0
2018-06-21 12:20:00,43.54,43.54,43.51,43.53,111985.0,34.8709,34.8709,34.8469,34.8629,111985.0
2018-06-21 12:30:00,43.53,43.54,43.49,43.52,174743.0,34.8629,34.8709,34.8308,34.8549,174743.0
2018-06-21 12:40:00,43.51,43.53,43.5,43.53,120881.0,34.8469,34.8629,34.8388,34.8629,120881.0
2018-06-21 12:50:00,43.52,43.53,43.5,43.5,71371.0,34.8549,34.8629,34.8388,34.8388,71371.0
2018-06-21 13:00:00,43.5,43.51,43.48,43.5,92601.0,34.8388,34.8469,34.8228,34.8388,92601.0
2018-06-21 13:10:00,43.5,43.53,43.5,43.52,65405.0,34.8388,34.8629,34.8388,34.8549,65405.0
2018-06-21 13:20:00,43.53,43.56,43.52,43.54,87662.0,34.8629,34.8869,34.8549,34.8709,87662.0
2018-06-21 13:30:00,43.55,43.55,43.52,43.55,163330.0,34.8789,34.8789,34.8549,34.8789,163330.0
2018-06-21 13:40:00,43.55,43.57,43.53,43.55,93549.0,34.8789,34.8949,34.8629,34.8789,93549.0
2018-06-21 13:50:00,43.55,43.57,43.54,43.56,226320.0,34.8789,34.8949,34.8709,34.8869,226320.0
2018-06-21 14:00:00,43.56,43.6,43.55,43.59,207265.0,34.8869,34.9189,34.8789,34.9109,207265.0
2018-06-21 14:10:00,43.6,43.6,43.55,43.56,255797.0,34.9189,34.9189,34.8789,34.8869,255797.0
2018-06-21 14:20:00,43.55,43.57,43.53,43.54,114612.0,34.8789,34.8949,34.8629,34.8709,114612.0
2018-06-21 14:30:00,43.54,43.57,43.53,43.54,208334.0,34.8709,34.8949,34.8629,34.8709,208334.0
2018-06-21 14:40:00,43.54,43.56,43.53,43.56,109707.0,34.8709,34.8869,34.8629,34.8869,109707.0
2018-06-21 14:50:00,43.56,43.56,43.52,43.52,183631.0,34.8869,34.8869,34.8549,34.8549,183631.0
2018-06-21 15:00:00,43.52,43.54,43.5,43.54,273489.0,34.8549,34.8709,34.8388,34.8709,273489.0
2018-06-21 15:10:00,43.54,43.54,43.47,43.47,303100.0,34.8709,34.8709,34.8148,34.8148,303100.0
2018-06-21 15:20:00,43.47,43.49,43.43,43.47,478481.0,34.8148,34.8308,34.7828,34.8148,478481.0
2018-06-21 15:30:00,43.48,43.48,43.41,43.43,489869.0,34.8228,34.8228,34.7668,34.7828,489869.0
2018-06-21 15:40:00,43.42,43.45,43.4,43.45,231649.0,34.7748,34.7988,34.7588,34.7988,231649.0
2018-06-21 15:50:00,43.44,43.49,43.43,43.45,1361983.0,34.7908,34.8308,34.7828,34.7988,1361983.0
2018-06-22 09:30:00,43.49,43.49,43.4,43.41,776492.0,35.2646,35.2646,35.1916,35.1997,776492.0
2018-06-22 09:40:00,43.41,43.43,43.37,43.39,206567.0,35.1997,35.2159,35.1673,35.1835,206567.0
2018-06-22 09:50:00,43.4,43.46,43.39,43.44,382243.0,35.1916,35.2402,35.1835,35.224,382243.0
2018-06-22 10:00:00,43.44,43.44,43.41,43.44,188163.0,35.224,35.224,35.1997,35.224,188163.0
2018-06-22 10:10:00,43.44,43.48,43.43,43.46,139758.0,35.224,35.2565,35.2159,35.2402,139758.0
2018-06-22 10:20:00,43.45,43.48,43.28,43.31,252843.0,35.2321,35.2565,35.0943,35.1186,252843.0
2018-06-22 10:30:00,43.3,43.34,43.28,43.3,170602.0,35.1105,35.1429,35.0943,35.1105,170602.0
2018-06-22 10:40:00,43.3,43.35,43.28,43.34,180115.0,35.1105,35.1511,35.0943,35.1429,180115.0
2018-06-22 10:50:00,43.34,43.42,43.33,43.41,337983.0,35.1429,35.2078,35.1348,35.1997,337983.0
2018-06-22 11:00:00,43.41,43.43,43.4,43.42,121245.0,35.1997,35.2159,35.1916,35.2078,121245.0
2018-06-22 11:10:00,43.41,43.43,43.38,43.41,126382.0,35.1997,35.2159,35.1754,35.1997,126382.0
2018-06-22 11:20:00,43.41,43.45,43.38,43.44,209009.0,35.1997,35.2321,35.1754,35.224,209009.0
2018-06-22 11:30:00,43.44,43.47,43.42,43.45,137154.0,35.224,35.2484,35.2078,35.2321,137154.0
2018-06-22 11:40:00,43.45,43.49,43.44,43.48,178645.0,35.2321,35.2646,35.224,35.2565,178645.0
2018-06-22 11:50:00,43.47,43.48,43.45,43.45,144362.0,35.2484,35.2565,35.2321,35.2321,144362.0
2018-06-22 12:00:00,43.46,43.47,43.45,43.46,172202.0,35.2402,35.2484,35.2321,35.2402,172202.0
2018-06-22 12:10:00,43.46,43.49,43.45,43.46,81813.0,35.2402,35.2646,35.2321,35.2402,81813.0
2018-06-22 12:20:00,43.47,43.48,43.46,43.47,121013.0,35.2484,35.2565,35.2402,35.2484,121013.0
2018-06-22 12:30:00,43.48,43.48,43.46,43.47,95716.0,35.2565,35.2565,35.2402,35.2484,95716.0
2018-06-22 12:40:00,43.47,43.49,43.46,43.48,91839.0,35.2484,35.2646,35.2402,35.2565,91839.0
2018-06-22 12:50:00,43.48,43.5,43.47,43.48,57490.0,35.2565,35.2727,35.2484,35.2565,57490.0
2018-06-22 13:00:00,43.47,43.5,43.47,43.49,57561.0,35.2484,35.2727,35.2484,35.2646,57561.0
2018-06-22 13:10:00,43.49,43.51,43.49,43.51,129988.0,35.2646,35.2808,35.2646,35.2808,129988.0
2018-06-22 13:20:00,43.5,43.52,43.49,43.52,156537.0,35.2727,35.2889,35.2646,35.2889,156537.0
2018-06-22 13:30:00,43.52,43.52,43.49,43.51,145526.0,35.2889,35.2889,35.2646,35.2808,145526.0
2018-06-22 13:40:00,43.52,43.53,43.51,43.52,84086.0,35.2889,35.297,35.2808,35.2889,84086.0
2018-06-22 13:50:00,43.52,43.55,43.52,43.54,97370.0,35.2889,35.3132,35.2889,35.3051,97370.0
2018-06-22 14:00:00,43.54,43.54,43.51,43.52,140555.0,35.3051,35.3051,35.2808,35.2889,140555.0
2018-06-22 14:10:00,43.52,43.53,43.5,43.5,208210.0,35.2889,35.297,35.2727,35.2727,208210.0
2018-06-22 14:20:00,43.51,43.52,43.48,43.48,708750.0,35.2808,35.2889,35.2565,35.2565,708750.0
2018-06-22 14:30:00,43.48,43.49,43.46,43.47,118984.0,35.2565,35.2646,35.2402,35.2484,118984.0
2018-06-22 14:40:00,43.47,43.49,43.46,43.48,159430.0,35.2484,35.2646,35.2402,35.2565,159430.0
2018-06-22 14:50:00,43.48,43.5,43.48,43.48,94291.0,35.2565,35.2727,35.2565,35.2565,94291.0
2018-06-22 15:00:00,43.48,43.49,43.46,43.47,142090.0,35.2565,35.2646,35.2402,35.2484,142090.0
2018-06-22 15:10:00,43.48,43.48,43.44,43.45,114172.0,35.2565,35.2565,35.224,35.2321,114172.0
2018-06-22 15:20:00,43.45,43.47,43.44,43.45,116259.0,35.2321,35.2484,35.224,35.2321,116259.0
2018-06-22 15:30:00,43.45,43.46,43.43,43.44,191373.0,35.2321,35.2402,35.2159,35.224,191373.0
2018-06-22 15:40:00,43.44,43.46,43.43,43.44,223147.0,35.224,35.2402,35.2159,35.224,223147.0
2018-06-22 15:50:00,43.43,43.44,43.37,43.37,486946.0,35.2159,35.224,35.1673,35.1673,486946.0
2018-06-25 09:30:00,43.05,43.11,43.02,43.02,225779.0,34.9078,34.9564,34.8835,34.8835,225779.0
2018-06-25 09:40:00,43.01,43.02,42.94,42.97,169117.0,34.8754,34.8835,34.8186,34.8429,169117.0
2018-06-25 09:50:00,42.98,42.98,42.91,42.93,300904.0,34.851,34.851,34.7943,34.8105,300904.0
2018-06-25 10:00:00,42.92,42.94,42.86,42.88,576829.0,34.8024,34.8186,34.7537,34.7699,576829.0
2018-06-25 10:10:00,42.89,42.91,42.84,42.84,267005.0,34.7781,34.7943,34.7375,34.7375,267005.0
2018-06-25 10:20:00,42.84,42.91,42.83,42.9,289847.0,34.7375,34.7943,34.7294,34.7862,289847.0
2018-06-25 10:30:00,42.91,42.92,42.87,42.9,194366.0,34.7943,34.8024,34.7618,34.7862,194366.0
2018-06-25 10:40:00,42.89,42.93,42.87,42.9,305694.0,34.7781,34.8105,34.7618,34.7862,305694.0
2018-06-25 10:50:00,42.9,42.93,42.83,42.86,234698.0,34.7862,34.8105,34.7294,34.7537,234698.0
2018-06-25 11:00:00,42.86,42.88,42.82,42.82,160743.0,34.7537,34.7699,34.7213,34.7213,160743.0
2018-06-25 11:10:00,42.83,42.87,42.8,42.8,791576.0,34.7294,34.7618,34.7051,34.7051,791576.0
2018-06-25 11:20:00,42.81,42.81,42.76,42.77,433219.0,34.7132,34.7132,34.6726,34.6807,433219.0
2018-06-25 11:30:00,42.77,42.79,42.71,42.73,386821.0,34.6807,34.697,34.6321,34.6483,386821.0
2018-06-25 11:40:00,42.73,42.79,42.72,42.77,366025.0,34.6483,34.697,34.6402,34.6807,366025.0
2018-06-25 11:50:00,42.77,42.8,42.76,42.77,243243.0,34.6807,34.7051,34.6726,34.6807,243243.0
2018-06-25 12:00:00,42.77,42.78,42.68,42.69,583232.0,34.6807,34.6889,34.6078,34.6159,583232.0
2018-06-25 12:10:00,42.69,42.72,42.66,42.72,279898.0,34.6159,34.6402,34.5916,34.6402,279898.0
2018-06-25 12:20:00,42.71,42.75,42.69,42.74,196354.0,34.6321,34.6645,34.6159,34.6564,196354.0
2018-06-25 12:30:00,42.73,42.76,42.71,42.71,247442.0,34.6483,34.6726,34.6321,34.6321,247442.0
2018-06-25 12:40:00,42.72,42.77,42.71,42.72,234911.0,34.6402,34.6807,34.6321,34.6402,234911.0
2018-06-25 12:50:00,42.73,42.79,42.7,42.79,203280.0,34.6483,34.697,34.624,34.697,203280.0
2018-06-25 13:00:00,42.78,42.79,42.75,42.77,209889.0,34.6889,34.697,34.6645,34.6807,209889.0
2018-06-25 13:10:00,42.77,42.78,42.72,42.75,162461.0,34.6807,34.6889,34.6402,34.6645,162461.0
2018-06-25 13:20:00,42.74,42.78,42.74,42.77,239395.0,34.6564,34.6889,34.6564,34.6807,239395.0
2018-06-25 13:30:00,42.76,42.8,42.76,42.8,294138.0,34.6726,34.7051,34.6726,34.7051,294138.0
2018-06-25 13:40:00,42.79,42.84,42.79,42.82,161410.0,34.697,34.7375,34.697,34.7213,161410.0
2018-06-25 13:50:00,42.83,42.83,42.8,42.8,138388.0,34.7294,34.7294,34.7051,34.7051,138388.0
2018-06-25 14:00:00,42.8,42.83,42.8,42.8,267740.0,34.7051,34.7294,34.7051,34.7051,267740.0
2018-06-25 14:10:00,42.8,42.81,42.76,42.77,342210.0,34.7051,34.7132,34.6726,34.6807,342210.0
2018-06-25 14:20:00,42.77,42.79,42.76,42.79,220217.0,34.6807,34.697,34.6726,34.697,220217.0
2018-06-25 14:30:00,42.79,42.79,42.73,42.73,2204605.0,34.697,34.697,34.6483,34.6483,2204605.0
2018-06-25 14:40:00,42.74,42.75,42.71,42.72,219302.0,34.6564,34.6645,34.6321,34.6402,219302.0
2018-06-25 14:50:00,42.71,42.71,42.65,42.68,375341.0,34.6321,34.6321,34.5834,34.6078,375341.0
2018-06-25 15:00:00,42.68,42.71,42.67,42.68,237777.0,34.6078,34.6321,34.5997,34.6078,237777.0
2018-06-25 15:10:00,42.69,42.72,42.66,42.71,271870.0,34.6159,34.6402,34.5916,34.6321,271870.0
2018-06-25 15:20:00,42.71,42.72,42.69,42.7,405309.0,34.6321,34.6402,34.6159,34.624,405309.0
2018-06-25 15:30:00,42.7,42.8,42.68,42.8,547685.0,34.624,34.7051,34.6078,34.7051,547685.0
2018-06-25 15:40:00,42.79,42.82,42.76,42.78,478196.0,34.697,34.7213,34.6726,34.6889,478196.0
2018-06-25 15:50:00,42.78,42.81,42.75,42.75,500279.0,34.6889,34.7132,34.6645,34.6645,500279.0
2018-06-26 09:30:00,42.86,42.9,42.8,42.8,581028.0,34.7537,34.7862,34.7051,34.7051,581028.0
2018-06-26 09:40:00,42.8,42.85,42.78,42.8,385712.0,34.7051,34.7456,34.6889,34.7051,385712.0
2018-06-26 09:50:00,42.8,42.8,42.77,42.79,483745.0,34.7051,34.7051,34.6807,34.697,483745.0
2018-06-26 10:00:00,42.79,42.82,42.78,42.79,487625.0,34.697,34.7213,34.6889,34.697,487625.0
2018-06-26 10:10:00,42.78,42.85,42.78,42.81,379612.0,34.6889,34.7456,34.6889,34.7132,379612.0
2018-06-26 10:20:00,42.81,42.82,42.74,42.75,331059.0,34.7132,34.7213,34.6564,34.6645,331059.0
2018-06-26 10:30:00,42.75,42.78,42.7,42.72,404498.0,34.6645,34.6889,34.624,34.6402,404498.0
2018-06-26 10:40:00,42.72,42.73,42.67,42.71,366684.0,34.6402,34.6483,34.5997,34.6321,366684.0
2018-06-26 10:50:00,42.72,42.75,42.71,42.73,188485.0,34.6402,34.6645,34.6321,34.6483,188485.0
2018-06-26 11:00:00,42.73,42.78,42.71,42.76,420881.0,34.6483,34.6889,34.6321,34.6726,420881.0
2018-06-26 11:10:00,42.76,42.8,42.76,42.8,299662.0,34.6726,34.7051,34.6726,34.7051,299662.0
2018-06-26 11:20:00,42.8,42.85,42.79,42.83,278298.0,34.7051,34.7456,34.697,34.7294,278298.0
2018-06-26 11:30:00,42.82,42.82,42.75,42.8,311817.0,34.7213,34.7213,34.6645,34.7051,311817.0
2018-06-26 11:40:00,42.79,42.84,42.79,42.82,278352.0,34.697,34.7375,34.697,34.7213,278352.0
2018-06-26 11:50:00,42.82,42.85,42.79,42.84,159859.0,34.7213,34.7456,34.697,34.7375,159859.0
2018-06-26 12:00:00,42.84,42.89,42.84,42.88,262279.0,34.7375,34.7781,34.7375,34.7699,262279.0
2018-06-26 12:10:00,42.88,42.9,42.84,42.86,240778.0,34.7699,34.7862,34.7375,34.7537,240778.0
2018-06-26 12:20:00,42.88,42.9,42.85,42.86,186633.0,34.7699,34.7862,34.7456,34.7537,186633.0
2018-06-26 12:30:00,42.86,42.9,42.86,42.88,143809.0,34.7537,34.7862,34.7537,34.7699,143809.0
2018-06-26 12:40:00,42.88,42.9,42.85,42.87,191427.0,34.7699,34.7862,34.7456,34.7618,191427.0
2018-06-26 12:50:00,42.87,42.9,42.85,42.88,237999.0,34.7618,34.7862,34.7456,34.7699,237999.0
2018-06-26 13:00:00,42.88,42.92,42.87,42.91,159091.0,34.7699,34.8024,34.7618,34.7943,159091.0
2018-06-26 13:10:00,42.91,42.92,42.89,42.9,133118.0,34.7943,34.8024,34.7781,34.7862,133118.0
2018-06-26 13:20:00,42.91,42.92,42.88,42.91,138851.0,34.7943,34.8024,34.7699,34.7943,138851.0
2018-06-26 13:30:00,42.91,42.92,42.89,42.91,160610.0,34.7943,34.8024,34.7781,34.7943,160610.0
2018-06-26 13:40:00,42.92,42.92,42.88,42.9,126907.0,34.8024,34.8024,34.7699,34.7862,126907.0
2018-06-26 13:50:00,42.89,42.9,42.88,42.9,179675.0,34.7781,34.7862,34.7699,34.7862,179675.0
2018-06-26 14:00:00,42.9,42.92,42.88,42.89,178101.0,34.7862,34.8024,34.7699,34.7781,178101.0
2018-06-26 14:10:00,42.89,42.9,42.88,42.89,204423.0,34.7781,34.7862,34.7699,34.7781,204423.0
2018-06-26 14:20:00,42.9,42.91,42.88,42.9,517989.0,34.7862,34.7943,34.7699,34.7862,517989.0
2018-06-26 14:30:00,42.9,42.91,42.89,42.91,236272.0,34.7862,34.7943,34.7781,34.7943,236272.0
2018-06-26 14:40:00,42.91,42.91,42.89,42.9,308949.0,34.7943,34.7943,34.7781,34.7862,308949.0
2018-06-26 14:50:00,42.9,42.91,42.89,42.91,373477.0,34.7862,34.7943,34.7781,34.7943,373477.0
2018-06-26 15:00:00,42.9,42.91,42.88,42.89,273904.0,34.7862,34.7943,34.7699,34.7781,273904.0
2018-06-26 15:10:00,42.89,42.89,42.87,42.87,156766.0,34.7781,34.7781,34.7618,34.7618,156766.0
2018-06-26 15:20:00,42.88,42.88,42.86,42.86,325069.0,34.7699,34.7699,34.7537,34.7537,325069.0
2018-06-26 15:30:00,42.86,42.9,42.86,42.87,218096.0,34.7537,34.7862,34.7537,34.7618,218096.0
2018-06-26 15:40:00,42.88,42.88,42.79,42.8,211320.0,34.7699,34.7699,34.697,34.7051,211320.0
2018-06-26 15:50:00,42.8,42.83,42.78,42.81,584221.0,34.7051,34.7294,34.6889,34.7132,584221.0
2018-06-27 09:30:00,42.9,42.91,42.85,42.9,729091.0,34.7862,34.7943,34.7456,34.7862,729091.0
2018-06-27 09:40:00,42.9,42.95,42.84,42.94,408979.0,34.7862,34.8267,34.7375,34.8186,408979.0
2018-06-27 09:50:00,42.94,42.97,42.93,42.95,300535.0,34.8186,34.8429,34.8105,34.8267,300535.0
2018-06-27 10:00:00,42.95,43.0,42.92,43.0,402879.0,34.8267,34.8672,34.8024,34.8672,402879.0
2018-06-27 10:10:00,43.0,43.02,42.98,42.98,136087.0,34.8672,34.8835,34.851,34.851,136087.0
2018-06-27 10:20:00,42.98,43.01,42.94,42.94,199569.0,34.851,34.8754,34.8186,34.8186,199569.0
2018-06-27 10:30:00,42.94,42.99,42.91,42.98,252156.0,34.8186,34.8591,34.7943,34.851,252156.0
2018-06-27 10:40:00,42.98,42.99,42.93,42.93,264858.0,34.851,34.8591,34.8105,34.8105,264858.0
2018-06-27 10:50:00,42.93,42.96,42.9,42.91,267381.0,34.8105,34.8348,34.7862,34.7943,267381.0
2018-06-27 11:00:00,42.91,42.92,42.81,42.83,521992.0,34.7943,34.8024,34.7132,34.7294,521992.0
2018-06-27 11:10:00,42.83,42.85,42.79,42.83,298946.0,34.7294,34.7456,34.697,34.7294,298946.0
2018-06-27 11:20:00,42.84,42.84,42.73,42.77,339367.0,34.7375,34.7375,34.6483,34.6807,339367.0
2018-06-27 11:30:00,42.77,42.81,42.75,42.8,596632.0,34.6807,34.7132,34.6645,34.7051,596632.0
2018-06-27 11:40:00,42.79,42.82,42.76,42.8,339887.0,34.697,34.7213,34.6726,34.7051,339887.0
2018-06-27 11:50:00,42.8,42.83,42.79,42.82,129265.0,34.7051,34.7294,34.697,34.7213,129265.0
2018-06-27 12:00:00,42.81,42.85,42.79,42.84,126924.0,34.7132,34.7456,34.697,34.7375,126924.0
2018-06-27 12:10:00,42.84,42.86,42.8,42.84,142320.0,34.7375,34.7537,34.7051,34.7375,142320.0
2018-06-27 12:20:00,42.84,42.84,42.79,42.8,153123.0,34.7375,34.7375,34.697,34.7051,153123.0
2018-06-27 12:30:00,42.8,42.8,42.75,42.77,130708.0,34.7051,34.7051,34.6645,34.6807,130708.0
2018-06-27 12:40:00,42.76,42.76,42.71,42.74,162820.0,34.6726,34.6726,34.6321,34.6564,162820.0
2018-06-27 12:50:00,42.75,42.77,42.71,42.72,163095.0,34.6645,34.6807,34.6321,34.6402,163095.0
2018-06-27 13:00:00,42.72,42.74,42.67,42.68,391669.0,34.6402,34.6564,34.5997,34.6078,391669.0
2018-06-27 13:10:00,42.68,42.7,42.62,42.63,111285.0,34.6078,34.624,34.5591,34.5672,111285.0
2018-06-27 13:20:00,42.63,42.68,42.63,42.66,138870.0,34.5672,34.6078,34.5672,34.5916,138870.0
2018-06-27 13:30:00,42.65,42.67,42.63,42.65,251516.0,34.5834,34.5997,34.5672,34.5834,251516.0
2018-06-27 13:40:00,42.64,42.67,42.61,42.61,161458.0,34.5753,34.5997,34.551,34.551,161458.0
2018-06-27 13:50:00,42.61,42.61,42.57,42.61,260532.0,34.551,34.551,34.5186,34.551,260532.0
2018-06-27 14:00:00,42.6,42.64,42.56,42.57,243229.0,34.5429,34.5753,34.5105,34.5186,243229.0
2018-06-27 14:10:00,42.57,42.6,42.56,42.6,259992.0,34.5186,34.5429,34.5105,34.5429,259992.0
2018-06-27 14:20:00,42.59,42.62,42.57,42.57,240305.0,34.5348,34.5591,34.5186,34.5186,240305.0
2018-06-27 14:30:00,42.57,42.61,42.55,42.6,351776.0,34.5186,34.551,34.5024,34.5429,351776.0
2018-06-27 14:40:00,42.59,42.61,42.57,42.58,181685.0,34.5348,34.551,34.5186,34.5267,181685.0
2018-06-27 14:50:00,42.57,42.58,42.51,42.52,315840.0,34.5186,34.5267,34.4699,34.478,315840.0
2018-06-27 15:00:00,42.52,42.53,42.48,42.48,258724.0,34.478,34.4861,34.4456,34.4456,258724.0
2018-06-27 15:10:00,42.48,42.49,42.41,42.45,369301.0,34.4456,34.4537,34.3888,34.4213,369301.0
2018-06-27 15:20:00,42.46,42.53,42.45,42.51,236114.0,34.4294,34.4861,34.4213,34.4699,236114.0
2018-06-27 15:30:00,42.51,42.53,42.48,42.49,287894.0,34.4699,34.4861,34.4456,34.4537,287894.0
2018-06-27 15:40:00,42.49,42.54,42.43,42.43,438339.0,34.4537,34.4942,34.4051,34.4051,438339.0
2018-06-27 15:50:00,42.43,42.45,42.41,42.42,894225.0,34.4051,34.4213,34.3888,34.3969,894225.0
2018-06-28 09:30:00,42.41,42.46,42.37,42.45,255285.0,34.3888,34.4294,34.3564,34.4213,255285.0
2018-06-28 09:40:00,42.44,42.49,42.33,42.34,477356.0,34.4132,34.4537,34.324,34.3321,477356.0
2018-06-28 09:50:00,42.33,42.42,42.32,42.38,265111.0,34.324,34.3969,34.3159,34.3645,265111.0
2018-06-28 10:00:00,42.38,42.44,42.37,42.44,489448.0,34.3645,34.4132,34.3564,34.4132,489448.0
2018-06-28 10:10:00,42.43,42.44,42.34,42.37,837949.0,34.4051,34.4132,34.3321,34.3564,837949.0
2018-06-28 10:20:00,42.37,42.44,42.35,42.4,419247.0,34.3564,34.4132,34.3402,34.3807,419247.0
2018-06-28 10:30:00,42.39,42.39,42.31,42.37,303898.0,34.3726,34.3726,34.3077,34.3564,303898.0
2018-06-28 10:40:00,42.38,42.42,42.34,42.38,442016.0,34.3645,34.3969,34.3321,34.3645,442016.0
2018-06-28 10:50:00,42.37,42.44,42.33,42.44,362503.0,34.3564,34.4132,34.324,34.4132,362503.0
2018-06-28 11:00:00,42.44,42.46,42.4,42.44,254756.0,34.4132,34.4294,34.3807,34.4132,254756.0
2018-06-28 11:10:00,42.44,42.45,42.39,42.45,336825.0,34.4132,34.4213,34.3726,34.4213,336825.0
2018-06-28 11:20:00,42.45,42.51,42.41,42.49,289013.0,34.4213,34.4699,34.3888,34.4537,289013.0
2018-06-28 11:30:00,42.49,42.52,42.47,42.52,442866.0,34.4537,34.478,34.4375,34.478,442866.0
2018-06-28 11:40:00,42.51,42.52,42.45,42.46,307293.0,34.4699,34.478,34.4213,34.4294,307293.0
2018-06-28 11:50:00,42.46,42.5,42.45,42.5,368570.0,34.4294,34.4618,34.4213,34.4618,368570.0
2018-06-28 12:00:00,42.5,42.52,42.46,42.48,487072.0,34.4618,34.478,34.4294,34.4456,487072.0
2018-06-28 12:10:00,42.48,42.48,42.45,42.47,373896.0,34.4456,34.4456,34.4213,34.4375,373896.0
2018-06-28 12:20:00,42.47,42.47,42.41,42.45,283873.0,34.4375,34.4375,34.3888,34.4213,283873.0
2018-06-28 12:30:00,42.45,42.46,42.42,42.44,178096.0,34.4213,34.4294,34.3969,34.4132,178096.0
2018-06-28 12:40:00,42.44,42.46,42.43,42.44,275813.0,34.4132,34.4294,34.4051,34.4132,275813.0
2018-06-28 12:50:00,42.45,42.51,42.45,42.51,185101.0,34.4213,34.4699,34.4213,34.4699,185101.0
2018-06-28 13:00:00,42.52,42.52,42.49,42.5,227531.0,34.478,34.478,34.4537,34.4618,227531.0
2018-06-28 13:10:00,42.5,42.53,42.49,42.51,100618.0,34.4618,34.4861,34.4537,34.4699,100618.0
2018-06-28 13:20:00,42.51,42.55,42.51,42.52,1051104.0,34.4699,34.5024,34.4699,34.478,1051104.0
2018-06-28 13:30:00,42.53,42.54,42.5,42.5,239336.0,34.4861,34.4942,34.4618,34.4618,239336.0
2018-06-28 13:40:00,42.51,42.54,42.5,42.52,226016.0,34.4699,34.4942,34.4618,34.478,226016.0
2018-06-28 13:50:00,42.51,42.56,42.51,42.56,162830.0,34.4699,34.5105,34.4699,34.5105,162830.0
2018-06-28 14:00:00,42.56,42.57,42.54,42.55,332877.0,34.5105,34.5186,34.4942,34.5024,332877.0
2018-06-28 14:10:00,42.54,42.55,42.51,42.54,220457.0,34.4942,34.5024,34.4699,34.4942,220457.0
2018-06-28 14:20:00,42.54,42.57,42.53,42.56,242377.0,34.4942,34.5186,34.4861,34.5105,242377.0
2018-06-28 14:30:00,42.56,42.56,42.53,42.54,326620.0,34.5105,34.5105,34.4861,34.4942,326620.0
2018-06-28 14:40:00,42.54,42.56,42.52,42.56,412774.0,34.4942,34.5105,34.478,34.5105,412774.0
2018-06-28 14:50:00,42.55,42.6,42.54,42.59,109383.0,34.5024,34.5429,34.4942,34.5348,109383.0
2018-06-28 15:00:00,42.6,42.6,42.57,42.58,257791.0,34.5429,34.5429,34.5186,34.5267,257791.0
2018-06-28 15:10:00,42.59,42.61,42.58,42.6,287077.0,34.5348,34.551,34.5267,34.5429,287077.0
2018-06-28 15:20:00,42.61,42.61,42.56,42.57,141904.0,34.551,34.551,34.5105,34.5186,141904.0
2018-06-28 15:30:00,42.57,42.57,42.54,42.56,387615.0,34.5186,34.5186,34.4942,34.5105,387615.0
2018-06-28 15:40:00,42.55,42.57,42.54,42.57,209601.0,34.5024,34.5186,34.4942,34.5186,209601.0
2018-06-28 15:50:00,42.56,42.57,42.53,42.57,588899.0,34.5105,34.5186,34.4861,34.5186,588899.0
2018-06-29 09:30:00,42.91,42.95,42.88,42.93,324118.0,34.7943,34.8267,34.7699,34.8105,324118.0
2018-06-29 09:40:00,42.93,42.95,42.92,42.95,1370122.0,34.8105,34.8267,34.8024,34.8267,1370122.0
2018-06-29 09:50:00,42.95,42.95,42.92,42.95,182100.0,34.8267,34.8267,34.8024,34.8267,182100.0
2018-06-29 10:00:00,42.95,42.97,42.93,42.95,287337.0,34.8267,34.8429,34.8105,34.8267,287337.0
2018-06-29 10:10:00,42.96,42.98,42.93,42.96,228231.0,34.8348,34.851,34.8105,34.8348,228231.0
2018-06-29 10:20:00,42.96,42.98,42.92,42.96,144727.0,34.8348,34.851,34.8024,34.8348,144727.0
2018-06-29 10:30:00,42.95,42.99,42.94,42.97,385153.0,34.8267,34.8591,34.8186,34.8429,385153.0
2018-06-29 10:40:00,42.97,43.02,42.95,43.01,246607.0,34.8429,34.8835,34.8267,34.8754,246607.0
2018-06-29 10:50:00,43.02,43.06,42.98,43.05,433133.0,34.8835,34.9159,34.851,34.9078,433133.0
2018-06-29 11:00:00,43.05,43.07,43.02,43.04,374201.0,34.9078,34.924,34.8835,34.8997,374201.0
2018-06-29 11:10:00,43.03,43.04,43.0,43.01,191947.0,34.8916,34.8997,34.8672,34.8754,191947.0
2018-06-29 11:20:00,43.01,43.03,42.99,43.0,477282.0,34.8754,34.8916,34.8591,34.8672,477282.0
2018-06-29 11:30:00,42.99,43.0,42.95,42.96,250160.0,34.8591,34.8672,34.8267,34.8348,250160.0
2018-06-29 11:40:00,42.96,42.98,42.96,42.98,134272.0,34.8348,34.851,34.8348,34.851,134272.0
2018-06-29 11:50:00,42.97,42.99,42.94,42.94,118107.0,34.8429,34.8591,34.8186,34.8186,118107.0
2018-06-29 12:00:00,42.94,43.0,42.94,42.98,126173.0,34.8186,34.8672,34.8186,34.851,126173.0
2018-06-29 12:10:00,42.98,42.99,42.96,42.99,82400.0,34.851,34.8591,34.8348,34.8591,82400.0
2018-06-29 12:20:00,42.98,42.99,42.96,42.97,77267.0,34.851,34.8591,34.8348,34.8429,77267.0
2018-06-29 12:30:00,42.97,42.97,42.94,42.96,894387.0,34.8429,34.8429,34.8186,34.8348,894387.0
2018-06-29 12:40:00,42.95,42.96,42.93,42.94,226650.0,34.8267,34.8348,34.8105,34.8186,226650.0
2018-06-29 12:50:00,42.94,42.95,42.92,42.94,148053.0,34.8186,34.8267,34.8024,34.8186,148053.0
2018-06-29 13:00:00,42.94,42.98,42.93,42.95,74831.0,34.8186,34.851,34.8105,34.8267,74831.0
2018-06-29 13:10:00,42.96,42.96,42.94,42.94,172916.0,34.8348,34.8348,34.8186,34.8186,172916.0
2018-06-29 13:20:00,42.93,42.95,42.92,42.94,136715.0,34.8105,34.8267,34.8024,34.8186,136715.0
2018-06-29 13:30:00,42.93,42.95,42.92,42.93,115025.0,34.8105,34.8267,34.8024,34.8105,115025.0
2018-06-29 13:40:00,42.93,42.96,42.92,42.94,2191074.0,34.8105,34.8348,34.8024,34.8186,2191074.0
2018-06-29 13:50:00,42.94,42.94,42.91,42.93,136238.0,34.8186,34.8186,34.7943,34.8105,136238.0
2018-06-29 14:00:00,42.93,42.94,42.91,42.93,276070.0,34.8105,34.8186,34.7943,34.8105,276070.0
2018-06-29 14:10:00,42.92,42.93,42.89,42.9,423827.0,34.8024,34.8105,34.7781,34.7862,423827.0
2018-06-29 14:20:00,42.9,42.9,42.89,42.9,411662.0,34.7862,34.7862,34.7781,34.7862,411662.0
2018-06-29 14:30:00,42.9,42.91,42.87,42.88,280516.0,34.7862,34.7943,34.7618,34.7699,280516.0
2018-06-29 14:40:00,42.88,42.9,42.87,42.89,278608.0,34.7699,34.7862,34.7618,34.7781,278608.0
2018-06-29 14:50:00,42.89,42.9,42.86,42.89,112728.0,34.7781,34.7862,34.7537,34.7781,112728.0
2018-06-29 15:00:00,42.9,42.91,42.88,42.89,148099.0,34.7862,34.7943,34.7699,34.7781,148099.0
2018-06-29 15:10:00,42.89,42.89,42.86,42.87,228057.0,34.7781,34.7781,34.7537,34.7618,228057.0
2018-06-29 15:20:00,42.87,42.89,42.85,42.87,212700.0,34.7618,34.7781,34.7456,34.7618,212700.0
2018-06-29 15:30:00,42.87,42.88,42.85,42.86,285971.0,34.7618,34.7699,34.7456,34.7537,285971.0
2018-06-29 15:40:00,42.86,42.87,42.84,42.86,281701.0,34.7537,34.7618,34.7375,34.7537,281701.0
2018-06-29 15:50:00,42.85,42.87,42.81,42.87,1000002.0,34.7456,34.7618,34.7132,34.7618,1000002.0
2018-07-02 09:30:00,42.24,42.29,42.2,42.28,536028.0,34.251,34.2915,34.2186,34.2834,536028.0
2018-07-02 09:40:00,42.27,42.3,42.23,42.29,153296.0,34.2753,34.2996,34.2429,34.2915,153296.0
2018-07-02 09:50:00,42.29,42.33,42.27,42.33,140364.0,34.2915,34.324,34.2753,34.324,140364.0
2018-07-02 10:00:00,42.33,42.36,42.31,42.35,330640.0,34.324,34.3483,34.3077,34.3402,330640.0
2018-07-02 10:10:00,42.34,42.35,42.29,42.34,320068.0,34.3321,34.3402,34.2915,34.3321,320068.0
2018-07-02 10:20:00,42.34,42.39,42.32,42.37,301845.0,34.3321,34.3726,34.3159,34.3564,301845.0
2018-07-02 10:30:00,42.36,42.4,42.35,42.4,312319.0,34.3483,34.3807,34.3402,34.3807,312319.0
2018-07-02 10:40:00,42.39,42.42,42.36,42.39,250104.0,34.3726,34.3969,34.3483,34.3726,250104.0
2018-07-02 10:50:00,42.39,42.39,42.35,42.36,255386.0,34.3726,34.3726,34.3402,34.3483,255386.0
2018-07-02 11:00:00,42.36,42.42,42.36,42.39,288708.0,34.3483,34.3969,34.3483,34.3726,288708.0
2018-07-02 11:10:00,42.38,42.39,42.3,42.32,530390.0,34.3645,34.3726,34.2996,34.3159,530390.0
2018-07-02 11:20:00,42.32,42.34,42.29,42.3,140086.0,34.3159,34.3321,34.2915,34.2996,140086.0
2018-07-02 11:30:00,42.3,42.31,42.27,42.28,164369.0,34.2996,34.3077,34.2753,34.2834,164369.0
2018-07-02 11:40:00,42.27,42.29,42.25,42.26,183797.0,34.2753,34.2915,34.2591,34.2672,183797.0
2018-07-02 11:50:00,42.27,42.31,42.26,42.3,256441.0,34.2753,34.3077,34.2672,34.2996,256441.0
2018-07-02 12:00:00,42.3,42.31,42.27,42.3,152557.0,34.2996,34.3077,34.2753,34.2996,152557.0
2018-07-02 12:10:00,42.29,42.3,42.25,42.27,295788.0,34.2915,34.2996,34.2591,34.2753,295788.0
2018-07-02 12:20:00,42.27,42.31,42.27,42.31,345115.0,34.2753,34.3077,34.2753,34.3077,345115.0
2018-07-02 12:30:00,42.3,42.31,42.29,42.3,119043.0,34.2996,34.3077,34.2915,34.2996,119043.0
2018-07-02 12:40:00,42.29,42.31,42.28,42.3,199282.0,34.2915,34.3077,34.2834,34.2996,199282.0
2018-07-02 12:50:00,42.3,42.31,42.26,42.27,193885.0,34.2996,34.3077,34.2672,34.2753,193885.0
2018-07-02 13:00:00,42.26,42.28,42.23,42.24,146381.0,34.2672,34.2834,34.2429,34.251,146381.0
2018-07-02 13:10:00,42.24,42.24,42.22,42.22,214965.0,34.251,34.251,34.2348,34.2348,214965.0
2018-07-02 13:20:00,42.23,42.24,42.22,42.23,166821.0,34.2429,34.251,34.2348,34.2429,166821.0
2018-07-02 13:30:00,42.22,42.27,42.22,42.27,104652.0,34.2348,34.2753,34.2348,34.2753,104652.0
2018-07-02 13:40:00,42.27,42.31,42.27,42.31,207117.0,34.2753,34.3077,34.2753,34.3077,207117.0
2018-07-02 13:50:00,42.3,42.33,42.3,42.31,100950.0,34.2996,34.324,34.2996,34.3077,100950.0
2018-07-02 14:00:00,42.31,42.34,42.3,42.33,249903.0,34.3077,34.3321,34.2996,34.324,249903.0
2018-07-02 14:10:00,42.32,42.37,42.31,42.37,300173.0,34.3159,34.3564,34.3077,34.3564,300173.0
2018-07-02 14:20:00,42.37,42.37,42.35,42.37,229444.0,34.3564,34.3564,34.3402,34.3564,229444.0
2018-07-02 14:30:00,42.37,42.38,42.33,42.34,237142.0,34.3564,34.3645,34.324,34.3321,237142.0
2018-07-02 14:40:00,42.34,42.35,42.33,42.34,152837.0,34.3321,34.3402,34.324,34.3321,152837.0
2018-07-02 14:50:00,42.34,42.34,42.31,42.32,289617.0,34.3321,34.3321,34.3077,34.3159,289617.0
2018-07-02 15:00:00,42.32,42.33,42.29,42.31,530251.0,34.3159,34.324,34.2915,34.3077,530251.0
2018-07-02 15:10:00,42.32,42.36,42.31,42.36,154323.0,34.3159,34.3483,34.3077,34.3483,154323.0
2018-07-02 15:20:00,42.36,42.39,42.35,42.39,134681.0,34.3483,34.3726,34.3402,34.3726,134681.0
2018-07-02 15:30:00,42.39,42.41,42.36,42.41,305250.0,34.3726,34.3888,34.3483,34.3888,305250.0
2018-07-02 15:40:00,42.41,42.42,42.38,42.42,432331.0,34.3888,34.3969,34.3645,34.3969,432331.0
2018-07-02 15:50:00,42.42,42.45,42.4,42.42,733270.0,34.3969,34.4213,34.3807,34.3969,733270.0
2018-07-03 09:30:00,42.74,42.75,42.6,42.68,230042.0,34.6564,34.6645,34.5429,34.6078,230042.0
2018-07-03 09:40:00,42.68,42.77,42.68,42.76,232986.0,34.6078,34.6807,34.6078,34.6726,232986.0
2018-07-03 09:50:00,42.76,42.76,42.7,42.71,198219.0,34.6726,34.6726,34.624,34.6321,198219.0
2018-07-03 10:00:00,42.72,42.72,42.68,42.7,220391.0,34.6402,34.6402,34.6078,34.624,220391.0
2018-07-03 10:10:00,42.7,42.71,42.67,42.71,294430.0,34.624,34.6321,34.5997,34.6321,294430.0
2018-07-03 10:20:00,42.71,42.73,42.68,42.68,186392.0,34.6321,34.6483,34.6078,34.6078,186392.0
2018-07-03 10:30:00,42.69,42.73,42.67,42.72,172484.0,34.6159,34.6483,34.5997,34.6402,172484.0
2018-07-03 10:40:00,42.73,42.73,42.65,42.66,213018.0,34.6483,34.6483,34.5834,34.5916,213018.0
2018-07-03 10:50:00,42.66,42.67,42.61,42.62,272269.0,34.5916,34.5997,34.551,34.5591,272269.0
2018-07-03 11:00:00,42.63,42.65,42.6,42.63,196985.0,34.5672,34.5834,34.5429,34.5672,196985.0
2018-07-03 11:10:00,42.64,42.67,42.62,42.67,202506.0,34.5753,34.5997,34.5591,34.5997,202506.0
2018-07-03 11:20:00,42.67,42.68,42.63,42.65,489510.0,34.5997,34.6078,34.5672,34.5834,489510.0
2018-07-03 11:30:00,42.66,42.7,42.64,42.69,180228.0,34.5916,34.624,34.5753,34.6159,180228.0
2018-07-03 11:40:00,42.68,42.7,42.66,42.68,133830.0,34.6078,34.624,34.5916,34.6078,133830.0
2018-07-03 11:50:00,42.68,42.68,42.64,42.66,215029.0,34.6078,34.6078,34.5753,34.5916,215029.0
2018-07-03 12:00:00,42.67,42.68,42.62,42.63,263699.0,34.5997,34.6078,34.5591,34.5672,263699.0
2018-07-03 12:10:00,42.63,42.64,42.6,42.62,129909.0,34.5672,34.5753,34.5429,34.5591,129909.0
2018-07-03 12:20:00,42.61,42.63,42.59,42.59,219577.0,34.551,34.5672,34.5348,34.5348,219577.0
2018-07-03 12:30:00,42.59,42.61,42.54,42.55,285398.0,34.5348,34.551,34.4942,34.5024,285398.0
2018-07-03 12:40:00,42.56,42.57,42.53,42.53,487894.0,34.5105,34.5186,34.4861,34.4861,487894.0
2018-07-03 12:50:00,42.54,42.54,42.49,42.52,571075.0,34.4942,34.4942,34.4537,34.478,571075.0
2018-07-05 09:30:00,42.87,42.87,42.78,42.79,254400.0,34.7618,34.7618,34.6889,34.697,254400.0
2018-07-05 09:40:00,42.8,42.82,42.76,42.76,252697.0,34.7051,34.7213,34.6726,34.6726,252697.0
2018-07-05 09:50:00,42.77,42.78,42.74,42.75,199863.0,34.6807,34.6889,34.6564,34.6645,199863.0
2018-07-05 10:00:00,42.75,42.79,42.72,42.79,508308.0,34.6645,34.697,34.6402,34.697,508308.0
2018-07-05 10:10:00,42.78,42.79,42.74,42.76,476925.0,34.6889,34.697,34.6564,34.6726,476925.0
2018-07-05 10:20:00,42.76,42.78,42.73,42.75,245204.0,34.6726,34.6889,34.6483,34.6645,245204.0
2018-07-05 10:30:00,42.75,42.76,42.73,42.74,159604.0,34.6645,34.6726,34.6483,34.6564,159604.0
2018-07-05 10:40:00,42.74,42.78,42.73,42.77,182609.0,34.6564,34.6889,34.6483,34.6807,182609.0
2018-07-05 10:50:00,42.76,42.77,42.71,42.72,280529.0,34.6726,34.6807,34.6321,34.6402,280529.0
2018-07-05 11:00:00,42.73,42.74,42.7,42.74,221590.0,34.6483,34.6564,34.624,34.6564,221590.0
2018-07-05 11:10:00,42.75,42.8,42.74,42.8,183463.0,34.6645,34.7051,34.6564,34.7051,183463.0
2018-07-05 11:20:00,42.8,42.82,42.78,42.79,217503.0,34.7051,34.7213,34.6889,34.697,217503.0
2018-07-05 11:30:00,42.79,42.83,42.77,42.82,1291803.0,34.697,34.7294,34.6807,34.7213,1291803.0
2018-07-05 11:40:00,42.82,42.85,42.8,42.83,311360.0,34.7213,34.7456,34.7051,34.7294,311360.0
2018-07-05 11:50:00,42.84,42.86,42.82,42.83,179313.0,34.7375,34.7537,34.7213,34.7294,179313.0
2018-07-05 12:00:00,42.84,42.89,42.83,42.88,291693.0,34.7375,34.7781,34.7294,34.7699,291693.0
2018-07-05 12:10:00,42.87,42.89,42.85,42.87,194127.0,34.7618,34.7781,34.7456,34.7618,194127.0
2018-07-05 12:20:00,42.87,42.89,42.86,42.87,154014.0,34.7618,34.7781,34.7537,34.7618,154014.0
2018-07-05 12:30:00,42.87,42.87,42.83,42.83,221384.0,34.7618,34.7618,34.7294,34.7294,221384.0
2018-07-05 12:40:00,42.84,42.85,42.81,42.81,84218.0,34.7375,34.7456,34.7132,34.7132,84218.0
2018-07-05 12:50:00,42.82,42.87,42.81,42.86,117979.0,34.7213,34.7618,34.7132,34.7537,117979.0
2018-07-05 13:00:00,42.86,42.87,42.84,42.85,107016.0,34.7537,34.7618,34.7375,34.7456,107016.0
2018-07-05 13:10:00,42.84,42.86,42.84,42.86,102534.0,34.7375,34.7537,34.7375,34.7537,102534.0
2018-07-05 13:20:00,42.86,42.86,42.83,42.84,99758.0,34.7537,34.7537,34.7294,34.7375,99758.0
2018-07-05 13:30:00,42.85,42.85,42.81,42.82,147706.0,34.7456,34.7456,34.7132,34.7213,147706.0
2018-07-05 13:40:00,42.82,42.83,42.81,42.82,62617.0,34.7213,34.7294,34.7132,34.7213,62617.0
2018-07-05 13:50:00,42.83,42.83,42.8,42.82,189914.0,34.7294,34.7294,34.7051,34.7213,189914.0
2018-07-05 14:00:00,42.82,42.87,42.76,42.77,413334.0,34.7213,34.7618,34.6726,34.6807,413334.0
2018-07-05 14:10:00,42.76,42.79,42.73,42.78,146410.0,34.6726,34.697,34.6483,34.6889,146410.0
2018-07-05 14:20:00,42.79,42.79,42.75,42.77,746687.0,34.697,34.697,34.6645,34.6807,746687.0
2018-07-05 14:30:00,42.77,42.79,42.75,42.75,194298.0,34.6807,34.697,34.6645,34.6645,194298.0
2018-07-05 14:40:00,42.76,42.77,42.73,42.76,165926.0,34.6726,34.6807,34.6483,34.6726,165926.0
2018-07-05 14:50:00,42.76,42.78,42.74,42.77,131753.0,34.6726,34.6889,34.6564,34.6807,131753.0
2018-07-05 15:00:00,42.77,42.82,42.77,42.8,169549.0,34.6807,34.7213,34.6807,34.7051,169549.0
2018-07-05 15:10:00,42.8,42.82,42.79,42.81,158100.0,34.7051,34.7213,34.697,34.7132,158100.0
2018-07-05 15:20:00,42.81,42.81,42.78,42.8,224805.0,34.7132,34.7132,34.6889,34.7051,224805.0
2018-07-05 15:30:00,42.8,42.82,42.78,42.81,207627.0,34.7051,34.7213,34.6889,34.7132,207627.0
2018-07-05 15:40:00,42.82,42.82,42.79,42.8,181887.0,34.7213,34.7213,34.697,34.7051,181887.0
2018-07-05 15:50:00,42.8,42.84,42.79,42.83,701672.0,34.7051,34.7375,34.697,34.7294,701672.0
2018-07-06 09:30:00,42.9,42.93,42.86,42.92,225944.0,34.7862,34.8105,34.7537,34.8024,225944.0
2018-07-06 09:40:00,42.92,42.94,42.9,42.91,141405.0,34.8024,34.8186,34.7862,34.7943,141405.0
2018-07-06 09:50:00,42.91,42.96,42.89,42.96,245365.0,34.7943,34.8348,34.7781,34.8348,245365.0
2018-07-06 10:00:00,42.96,42.98,42.94,42.97,317758.0,34.8348,34.851,34.8186,34.8429,317758.0
2018-07-06 10:10:00,42.97,42.99,42.95,42.96,348102.0,34.8429,34.8591,34.8267,34.8348,348102.0
2018-07-06 10:20:00,42.96,42.97,42.92,42.97,169465.0,34.8348,34.8429,34.8024,34.8429,169465.0
2018-07-06 10:30:00,42.97,42.98,42.94,42.97,234706.0,34.8429,34.851,34.8186,34.8429,234706.0
2018-07-06 10:40:00,42.98,43.02,42.97,43.0,166547.0,34.851,34.8835,34.8429,34.8672,166547.0
2018-07-06 10:50:00,43.01,43.04,43.0,43.03,118712.0,34.8754,34.8997,34.8672,34.8916,118712.0
2018-07-06 11:00:00,43.04,43.07,43.02,43.06,174745.0,34.8997,34.924,34.8835,34.9159,174745.0
2018-07-06 11:10:00,43.07,43.09,43.05,43.08,191358.0,34.924,34.9402,34.9078,34.9321,191358.0
2018-07-06 11:20:00,43.08,43.11,43.07,43.1,182496.0,34.9321,34.9564,34.924,34.9483,182496.0
2018-07-06 11:30:00,43.1,43.15,43.1,43.12,206866.0,34.9483,34.9889,34.9483,34.9646,206866.0
2018-07-06 11:40:00,43.13,43.13,43.11,43.11,134807.0,34.9727,34.9727,34.9564,34.9564,134807.0
2018-07-06 11:50:00,43.12,43.12,43.08,43.1,130495.0,34.9646,34.9646,34.9321,34.9483,130495.0
2018-07-06 12:00:00,43.11,43.13,43.1,43.13,127904.0,34.9564,34.9727,34.9483,34.9727,127904.0
2018-07-06 12:10:00,43.12,43.13,43.11,43.12,89756.0,34.9646,34.9727,34.9564,34.9646,89756.0
2018-07-06 12:20:00,43.12,43.15,43.11,43.14,121575.0,34.9646,34.9889,34.9564,34.9808,121575.0
2018-07-06 12:30:00,43.14,43.15,43.12,43.13,88365.0,34.9808,34.9889,34.9646,34.9727,88365.0
2018-07-06 12:40:00,43.14,43.15,43.12,43.12,62991.0,34.9808,34.9889,34.9646,34.9646,62991.0
2018-07-06 12:50:00,43.13,43.13,43.11,43.13,89742.0,34.9727,34.9727,34.9564,34.9727,89742.0
2018-07-06 13:00:00,43.13,43.15,43.12,43.14,58283.0,34.9727,34.9889,34.9646,34.9808,58283.0
2018-07-06 13:10:00,43.14,43.15,43.13,43.15,78823.0,34.9808,34.9889,34.9727,34.9889,78823.0
2018-07-06 13:20:00,43.15,43.16,43.13,43.15,61761.0,34.9889,34.997,34.9727,34.9889,61761.0
2018-07-06 13:30:00,43.14,43.16,43.14,43.15,38985.0,34.9808,34.997,34.9808,34.9889,38985.0
2018-07-06 13:40:00,43.16,43.16,43.14,43.14,42723.0,34.997,34.997,34.9808,34.9808,42723.0
2018-07-06 13:50:00,43.14,43.15,43.14,43.15,152086.0,34.9808,34.9889,34.9808,34.9889,152086.0
2018-07-06 14:00:00,43.14,43.15,43.13,43.13,139334.0,34.9808,34.9889,34.9727,34.9727,139334.0
2018-07-06 14:10:00,43.13,43.14,43.12,43.12,166413.0,34.9727,34.9808,34.9646,34.9646,166413.0
2018-07-06 14:20:00,43.12,43.14,43.12,43.14,85629.0,34.9646,34.9808,34.9646,34.9808,85629.0
2018-07-06 14:30:00,43.14,43.15,43.11,43.11,153674.0,34.9808,34.9889,34.9564,34.9564,153674.0
2018-07-06 14:40:00,43.11,43.13,43.11,43.13,87440.0,34.9564,34.9727,34.9564,34.9727,87440.0
2018-07-06 14:50:00,43.13,43.15,43.12,43.14,108526.0,34.9727,34.9889,34.9646,34.9808,108526.0
2018-07-06 15:00:00,43.14,43.16,43.14,43.16,74399.0,34.9808,34.997,34.9808,34.997,74399.0
2018-07-06 15:10:00,43.16,43.17,43.14,43.15,201080.0,34.997,35.0051,34.9808,34.9889,201080.0
2018-07-06 15:20:00,43.14,43.17,43.14,43.16,127163.0,34.9808,35.0051,34.9808,34.997,127163.0
2018-07-06 15:30:00,43.16,43.17,43.12,43.13,149037.0,34.997,35.0051,34.9646,34.9727,149037.0
2018-07-06 15:40:00,43.14,43.14,43.09,43.09,190293.0,34.9808,34.9808,34.9402,34.9402,190293.0
2018-07-06 15:50:00,43.1,43.12,43.09,43.1,606486.0,34.9483,34.9646,34.9402,34.9483,606486.0
2018-07-09 09:30:00,43.44,43.5,43.44,43.47,137382.0,35.224,35.2727,35.224,35.2484,137382.0
2018-07-09 09:40:00,43.47,43.48,43.44,43.45,182617.0,35.2484,35.2565,35.224,35.2321,182617.0
2018-07-09 09:50:00,43.45,43.45,43.4,43.41,287108.0,35.2321,35.2321,35.1916,35.1997,287108.0
2018-07-09 10:00:00,43.41,43.43,43.36,43.38,283373.0,35.1997,35.2159,35.1592,35.1754,283373.0
2018-07-09 10:10:00,43.38,43.4,43.35,43.38,198857.0,35.1754,35.1916,35.1511,35.1754,198857.0
2018-07-09 10:20:00,43.39,43.39,43.36,43.36,189806.0,35.1835,35.1835,35.1592,35.1592,189806.0
2018-07-09 10:30:00,43.36,43.44,43.36,43.42,144035.0,35.1592,35.224,35.1592,35.2078,144035.0
2018-07-09 10:40:00,43.42,43.46,43.42,43.46,90467.0,35.2078,35.2402,35.2078,35.2402,90467.0
2018-07-09 10:50:00,43.46,43.47,43.43,43.47,142773.0,35.2402,35.2484,35.2159,35.2484,142773.0
2018-07-09 11:00:00,43.47,43.48,43.45,43.46,98362.0,35.2484,35.2565,35.2321,35.2402,98362.0
2018-07-09 11:10:00,43.46,43.46,43.43,43.45,155631.0,35.2402,35.2402,35.2159,35.2321,155631.0
2018-07-09 11:20:00,43.45,43.48,43.44,43.46,95159.0,35.2321,35.2565,35.224,35.2402,95159.0
2018-07-09 11:30:00,43.46,43.47,43.42,43.45,147970.0,35.2402,35.2484,35.2078,35.2321,147970.0
2018-07-09 11:40:00,43.44,43.45,43.43,43.44,80460.0,35.224,35.2321,35.2159,35.224,80460.0
2018-07-09 11:50:00,43.44,43.45,43.42,43.43,204969.0,35.224,35.2321,35.2078,35.2159,204969.0
2018-07-09 12:00:00,43.44,43.48,43.43,43.47,69847.0,35.224,35.2565,35.2159,35.2484,69847.0
2018-07-09 12:10:00,43.47,43.49,43.46,43.47,113961.0,35.2484,35.2646,35.2402,35.2484,113961.0
2018-07-09 12:20:00,43.48,43.49,43.46,43.47,92109.0,35.2565,35.2646,35.2402,35.2484,92109.0
2018-07-09 12:30:00,43.47,43.48,43.45,43.46,228189.0,35.2484,35.2565,35.2321,35.2402,228189.0
2018-07-09 12:40:00,43.46,43.47,43.45,43.46,63975.0,35.2402,35.2484,35.2321,35.2402,63975.0
2018-07-09 12:50:00,43.46,43.46,43.45,43.45,62136.0,35.2402,35.2402,35.2321,35.2321,62136.0
2018-07-09 13:00:00,43.46,43.47,43.42,43.42,145426.0,35.2402,35.2484,35.2078,35.2078,145426.0
2018-07-09 13:10:00,43.42,43.44,43.41,43.43,83599.0,35.2078,35.224,35.1997,35.2159,83599.0
2018-07-09 13:20:00,43.44,43.44,43.42,43.42,69686.0,35.224,35.224,35.2078,35.2078,69686.0
2018-07-09 13:30:00,43.43,43.44,43.42,43.43,92324.0,35.2159,35.224,35.2078,35.2159,92324.0
2018-07-09 13:40:00,43.43,43.45,43.42,43.45,79081.0,35.2159,35.2321,35.2078,35.2321,79081.0
2018-07-09 13:50:00,43.45,43.47,43.44,43.45,70987.0,35.2321,35.2484,35.224,35.2321,70987.0
2018-07-09 14:00:00,43.45,43.47,43.45,43.46,124694.0,35.2321,35.2484,35.2321,35.2402,124694.0
2018-07-09 14:10:00,43.45,43.48,43.45,43.47,127263.0,35.2321,35.2565,35.2321,35.2484,127263.0
2018-07-09 14:20:00,43.46,43.48,43.46,43.47,180305.0,35.2402,35.2565,35.2402,35.2484,180305.0
2018-07-09 14:30:00,43.47,43.48,43.46,43.47,100997.0,35.2484,35.2565,35.2402,35.2484,100997.0
2018-07-09 14:40:00,43.47,43.48,43.46,43.48,72039.0,35.2484,35.2565,35.2402,35.2565,72039.0
2018-07-09 14:50:00,43.48,43.49,43.47,43.48,92903.0,35.2565,35.2646,35.2484,35.2565,92903.0
2018-07-09 15:00:00,43.49,43.5,43.48,43.49,178249.0,35.2646,35.2727,35.2565,35.2646,178249.0
2018-07-09 15:10:00,43.5,43.5,43.47,43.47,198600.0,35.2727,35.2727,35.2484,35.2484,198600.0
2018-07-09 15:20:00,43.47,43.49,43.47,43.48,160560.0,35.2484,35.2646,35.2484,35.2565,160560.0
2018-07-09 15:30:00,43.48,43.49,43.47,43.47,252018.0,35.2565,35.2646,35.2484,35.2484,252018.0
2018-07-09 15:40:00,43.48,43.5,43.47,43.48,246896.0,35.2565,35.2727,35.2484,35.2565,246896.0
2018-07-09 15:50:00,43.48,43.51,43.47,43.49,1108875.0,35.2565,35.2808,35.2484,35.2646,1108875.0
2018-07-10 09:30:00,43.44,43.46,43.39,43.45,205678.0,35.224,35.2402,35.1835,35.2321,205678.0
2018-07-10 09:40:00,43.45,43.46,43.43,43.44,100694.0,35.2321,35.2402,35.2159,35.224,100694.0
2018-07-10 09:50:00,43.43,43.46,43.43,43.46,85538.0,35.2159,35.2402,35.2159,35.2402,85538.0
2018-07-10 10:00:00,43.46,43.48,43.42,43.47,162945.0,35.2402,35.2565,35.2078,35.2484,162945.0
2018-07-10 10:10:00,43.47,43.48,43.45,43.48,157576.0,35.2484,35.2565,35.2321,35.2565,157576.0
2018-07-10 10:20:00,43.48,43.5,43.44,43.46,170344.0,35.2565,35.2727,35.224,35.2402,170344.0
2018-07-10 10:30:00,43.46,43.46,43.43,43.44,121279.0,35.2402,35.2402,35.2159,35.224,121279.0
2018-07-10 10:40:00,43.44,43.47,43.43,43.46,122722.0,35.224,35.2484,35.2159,35.2402,122722.0
2018-07-10 10:50:00,43.46,43.48,43.44,43.47,219889.0,35.2402,35.2565,35.224,35.2484,219889.0
2018-07-10 11:00:00,43.48,43.49,43.47,43.48,103622.0,35.2565,35.2646,35.2484,35.2565,103622.0
2018-07-10 11:10:00,43.48,43.49,43.44,43.48,82411.0,35.2565,35.2646,35.224,35.2565,82411.0
2018-07-10 11:20:00,43.47,43.49,43.46,43.49,109497.0,35.2484,35.2646,35.2402,35.2646,109497.0
2018-07-10 11:30:00,43.49,43.5,43.47,43.48,146090.0,35.2646,35.2727,35.2484,35.2565,146090.0
2018-07-10 11:40:00,43.48,43.51,43.47,43.49,199253.0,35.2565,35.2808,35.2484,35.2646,199253.0
2018-07-10 11:50:00,43.49,43.51,43.49,43.51,103529.0,35.2646,35.2808,35.2646,35.2808,103529.0
2018-07-10 12:00:00,43.5,43.5,43.47,43.49,63641.0,35.2727,35.2727,35.2484,35.2646,63641.0
2018-07-10 12:10:00,43.48,43.5,43.48,43.5,160970.0,35.2565,35.2727,35.2565,35.2727,160970.0
2018-07-10 12:20:00,43.5,43.5,43.46,43.5,165240.0,35.2727,35.2727,35.2402,35.2727,165240.0
2018-07-10 12:30:00,43.49,43.5,43.47,43.48,75387.0,35.2646,35.2727,35.2484,35.2565,75387.0
2018-07-10 12:40:00,43.47,43.48,43.45,43.45,56438.0,35.2484,35.2565,35.2321,35.2321,56438.0
2018-07-10 12:50:00,43.45,43.46,43.44,43.45,116188.0,35.2321,35.2402,35.224,35.2321,116188.0
2018-07-10 13:00:00,43.45,43.47,43.45,43.45,64355.0,35.2321,35.2484,35.2321,35.2321,64355.0
2018-07-10 13:10:00,43.45,43.47,43.44,43.45,91003.0,35.2321,35.2484,35.224,35.2321,91003.0
2018-07-10 13:20:00,43.45,43.46,43.44,43.45,47279.0,35.2321,35.2402,35.224,35.2321,47279.0
2018-07-10 13:30:00,43.44,43.46,43.44,43.44,86834.0,35.224,35.2402,35.224,35.224,86834.0
2018-07-10 13:40:00,43.44,43.45,43.42,43.43,118334.0,35.224,35.2321,35.2078,35.2159,118334.0
2018-07-10 13:50:00,43.43,43.47,43.42,43.46,94902.0,35.2159,35.2484,35.2078,35.2402,94902.0
2018-07-10 14:00:00,43.46,43.48,43.46,43.48,209223.0,35.2402,35.2565,35.2402,35.2565,209223.0
2018-07-10 14:10:00,43.47,43.48,43.46,43.48,134573.0,35.2484,35.2565,35.2402,35.2565,134573.0
2018-07-10 14:20:00,43.48,43.5,43.46,43.48,125346.0,35.2565,35.2727,35.2402,35.2565,125346.0
2018-07-10 14:30:00,43.48,43.49,43.47,43.48,75784.0,35.2565,35.2646,35.2484,35.2565,75784.0
2018-07-10 14:40:00,43.48,43.49,43.47,43.49,125130.0,35.2565,35.2646,35.2484,35.2646,125130.0
2018-07-10 14:50:00,43.49,43.5,43.46,43.5,92676.0,35.2646,35.2727,35.2402,35.2727,92676.0
2018-07-10 15:00:00,43.5,43.5,43.48,43.49,127422.0,35.2727,35.2727,35.2565,35.2646,127422.0
2018-07-10 15:10:00,43.49,43.51,43.49,43.5,101350.0,35.2646,35.2808,35.2646,35.2727,101350.0
2018-07-10 15:20:00,43.51,43.52,43.5,43.51,195187.0,35.2808,35.2889,35.2727,35.2808,195187.0
2018-07-10 15:30:00,43.51,43.53,43.51,43.52,173379.0,35.2808,35.297,35.2808,35.2889,173379.0
2018-07-10 15:40:00,43.52,43.53,43.51,43.52,154317.0,35.2889,35.297,35.2808,35.2889,154317.0
2018-07-10 15:50:00,43.52,43.55,43.51,43.52,1092432.0,35.2889,35.3132,35.2808,35.2889,1092432.0
2018-07-11 09:30:00,43.01,43.08,42.76,43.05,339566.0,34.8754,34.9321,34.6726,34.9078,339566.0
2018-07-11 09:40:00,43.05,43.05,43.0,43.02,173379.0,34.9078,34.9078,34.8672,34.8835,173379.0
2018-07-11 09:50:00,43.01,43.07,43.01,43.02,108341.0,34.8754,34.924,34.8754,34.8835,108341.0
2018-07-11 10:00:00,43.02,43.08,43.02,43.06,255925.0,34.8835,34.9321,34.8835,34.9159,255925.0
2018-07-11 10:10:00,43.07,43.09,43.03,43.07,513324.0,34.924,34.9402,34.8916,34.924,513324.0
2018-07-11 10:20:00,43.07,43.12,43.07,43.11,90174.0,34.924,34.9646,34.924,34.9564,90174.0
2018-07-11 10:30:00,43.11,43.13,43.07,43.08,77084.0,34.9564,34.9727,34.924,34.9321,77084.0
2018-07-11 10:40:00,43.08,43.08,43.0,43.01,125254.0,34.9321,34.9321,34.8672,34.8754,125254.0
2018-07-11 10:50:00,43.01,43.04,42.99,43.04,132345.0,34.8754,34.8997,34.8591,34.8997,132345.0
2018-07-11 11:00:00,43.04,43.05,43.02,43.03,160909.0,34.8997,34.9078,34.8835,34.8916,160909.0
2018-07-11 11:10:00,43.03,43.03,42.97,42.98,157212.0,34.8916,34.8916,34.8429,34.851,157212.0
2018-07-11 11:20:00,42.97,42.98,42.9,42.9,136733.0,34.8429,34.851,34.7862,34.7862,136733.0
2018-07-11 11:30:00,42.91,42.93,42.9,42.92,156152.0,34.7943,34.8105,34.7862,34.8024,156152.0
2018-07-11 11:40:00,42.91,42.94,42.88,42.91,119160.0,34.7943,34.8186,34.7699,34.7943,119160.0
2018-07-11 11:50:00,42.9,42.93,42.89,42.89,74560.0,34.7862,34.8105,34.7781,34.7781,74560.0
2018-07-11 12:00:00,42.89,42.92,42.89,42.89,69421.0,34.7781,34.8024,34.7781,34.7781,69421.0
2018-07-11 12:10:00,42.9,42.92,42.87,42.91,149222.0,34.7862,34.8024,34.7618,34.7943,149222.0
2018-07-11 12:20:00,42.9,42.91,42.88,42.9,121858.0,34.7862,34.7943,34.7699,34.7862,121858.0
2018-07-11 12:30:00,42.89,42.91,42.87,42.88,589469.0,34.7781,34.7943,34.7618,34.7699,589469.0
2018-07-11 12:40:00,42.88,42.89,42.85,42.86,119953.0,34.7699,34.7781,34.7456,34.7537,119953.0
2018-07-11 12:50:00,42.86,42.87,42.81,42.83,113099.0,34.7537,34.7618,34.7132,34.7294,113099.0
2018-07-11 13:00:00,42.83,42.83,42.77,42.77,147422.0,34.7294,34.7294,34.6807,34.6807,147422.0
2018-07-11 13:10:00,42.77,42.79,42.76,42.77,96179.0,34.6807,34.697,34.6726,34.6807,96179.0
2018-07-11 13:20:00,42.77,42.82,42.77,42.8,111644.0,34.6807,34.7213,34.6807,34.7051,111644.0
2018-07-11 13:30:00,42.8,42.81,42.76,42.76,190036.0,34.7051,34.7132,34.6726,34.6726,190036.0
2018-07-11 13:40:00,42.77,42.77,42.73,42.74,72093.0,34.6807,34.6807,34.6483,34.6564,72093.0
2018-07-11 13:50:00,42.74,42.74,42.71,42.72,181205.0,34.6564,34.6564,34.6321,34.6402,181205.0
2018-07-11 14:00:00,42.72,42.73,42.68,42.68,218225.0,34.6402,34.6483,34.6078,34.6078,218225.0
2018-07-11 14:10:00,42.68,42.68,42.65,42.67,237278.0,34.6078,34.6078,34.5834,34.5997,237278.0
2018-07-11 14:20:00,42.68,42.72,42.67,42.72,115164.0,34.6078,34.6402,34.5997,34.6402,115164.0
2018-07-11 14:30:00,42.72,42.76,42.71,42.75,155318.0,34.6402,34.6726,34.6321,34.6645,155318.0
2018-07-11 14:40:00,42.76,42.77,42.74,42.76,176032.0,34.6726,34.6807,34.6564,34.6726,176032.0
2018-07-11 14:50:00,42.75,42.76,42.72,42.73,93223.0,34.6645,34.6726,34.6402,34.6483,93223.0
2018-07-11 15:00:00,42.73,42.78,42.72,42.78,109385.0,34.6483,34.6889,34.6402,34.6889,109385.0
2018-07-11 15:10:00,42.77,42.78,42.73,42.75,182015.0,34.6807,34.6889,34.6483,34.6645,182015.0
2018-07-11 15:20:00,42.75,42.75,42.72,42.72,198123.0,34.6645,34.6645,34.6402,34.6402,198123.0
2018-07-11 15:30:00,42.72,42.77,42.72,42.77,156302.0,34.6402,34.6807,34.6402,34.6807,156302.0
2018-07-11 15:40:00,42.77,42.79,42.76,42.78,325724.0,34.6807,34.697,34.6726,34.6889,325724.0
2018-07-11 15:50:00,42.79,42.79,42.75,42.76,544641.0,34.697,34.697,34.6645,34.6726,544641.0
2018-07-12 09:30:00,43.02,43.03,42.97,42.97,184906.0,34.8835,34.8916,34.8429,34.8429,184906.0
2018-07-12 09:40:00,42.97,42.98,42.93,42.95,221170.0,34.8429,34.851,34.8105,34.8267,221170.0
2018-07-12 09:50:00,42.96,42.99,42.95,42.98,211610.0,34.8348,34.8591,34.8267,34.851,211610.0
2018-07-12 10:00:00,42.98,43.03,42.97,43.03,261190.0,34.851,34.8916,34.8429,34.8916,261190.0
2018-07-12 10:10:00,43.03,43.03,42.98,43.01,201242.0,34.8916,34.8916,34.851,34.8754,201242.0
2018-07-12 10:20:00,43.01,43.04,42.99,43.03,108942.0,34.8754,34.8997,34.8591,34.8916,108942.0
2018-07-12 10:30:00,43.03,43.05,43.01,43.04,213946.0,34.8916,34.9078,34.8754,34.8997,213946.0
2018-07-12 10:40:00,43.03,43.04,42.98,42.99,287298.0,34.8916,34.8997,34.851,34.8591,287298.0
2018-07-12 10:50:00,42.99,43.04,42.99,43.03,85931.0,34.8591,34.8997,34.8591,34.8916,85931.0
2018-07-12 11:00:00,43.03,43.08,43.03,43.07,133633.0,34.8916,34.9321,34.8916,34.924,133633.0
2018-07-12 11:10:00,43.06,43.07,43.04,43.05,122816.0,34.9159,34.924,34.8997,34.9078,122816.0
2018-07-12 11:20:00,43.05,43.08,43.05,43.07,150797.0,34.9078,34.9321,34.9078,34.924,150797.0
2018-07-12 11:30:00,43.07,43.08,43.04,43.07,85553.0,34.924,34.9321,34.8997,34.924,85553.0
2018-07-12 11:40:00,43.07,43.1,43.05,43.09,205874.0,34.924,34.9483,34.9078,34.9402,205874.0
2018-07-12 11:50:00,43.09,43.12,43.09,43.12,123754.0,34.9402,34.9646,34.9402,34.9646,123754.0
2018-07-12 12:00:00,43.11,43.13,43.11,43.12,65196.0,34.9564,34.9727,34.9564,34.9646,65196.0
2018-07-12 12:10:00,43.12,43.14,43.11,43.12,87654.0,34.9646,34.9808,34.9564,34.9646,87654.0
2018-07-12 12:20:00,43.13,43.14,43.11,43.14,79140.0,34.9727,34.9808,34.9564,34.9808,79140.0
2018-07-12 12:30:00,43.14,43.15,43.11,43.12,104622.0,34.9808,34.9889,34.9564,34.9646,104622.0
2018-07-12 12:40:00,43.12,43.12,43.07,43.11,112612.0,34.9646,34.9646,34.924,34.9564,112612.0
2018-07-12 12:50:00,43.11,43.14,43.1,43.14,65262.0,34.9564,34.9808,34.9483,34.9808,65262.0
2018-07-12 13:00:00,43.14,43.16,43.12,43.12,59719.0,34.9808,34.997,34.9646,34.9646,59719.0
2018-07-12 13:10:00,43.13,43.13,43.1,43.11,93250.0,34.9727,34.9727,34.9483,34.9564,93250.0
2018-07-12 13:20:00,43.11,43.13,43.09,43.13,45116.0,34.9564,34.9727,34.9402,34.9727,45116.0
2018-07-12 13:30:00,43.13,43.13,43.1,43.11,65730.0,34.9727,34.9727,34.9483,34.9564,65730.0
2018-07-12 13:40:00,43.12,43.13,43.1,43.11,62465.0,34.9646,34.9727,34.9483,34.9564,62465.0
2018-07-12 13:50:00,43.1,43.11,43.08,43.09,67596.0,34.9483,34.9564,34.9321,34.9402,67596.0
2018-07-12 14:00:00,43.09,43.1,43.07,43.08,126025.0,34.9402,34.9483,34.924,34.9321,126025.0
2018-07-12 14:10:00,43.08,43.09,43.07,43.08,223002.0,34.9321,34.9402,34.924,34.9321,223002.0
2018-07-12 14:20:00,43.08,43.1,43.07,43.09,118171.0,34.9321,34.9483,34.924,34.9402,118171.0
2018-07-12 14:30:00,43.08,43.1,43.07,43.09,75109.0,34.9321,34.9483,34.924,34.9402,75109.0
2018-07-12 14:40:00,43.08,43.09,43.06,43.07,229267.0,34.9321,34.9402,34.9159,34.924,229267.0
2018-07-12 14:50:00,43.07,43.09,43.06,43.08,125345.0,34.924,34.9402,34.9159,34.9321,125345.0
2018-07-12 15:00:00,43.08,43.09,43.07,43.08,119444.0,34.9321,34.9402,34.924,34.9321,119444.0
2018-07-12 15:10:00,43.08,43.1,43.06,43.09,139710.0,34.9321,34.9483,34.9159,34.9402,139710.0
2018-07-12 15:20:00,43.09,43.1,43.06,43.08,254726.0,34.9402,34.9483,34.9159,34.9321,254726.0
2018-07-12 15:30:00,43.09,43.1,43.08,43.08,142794.0,34.9402,34.9483,34.9321,34.9321,142794.0
2018-07-12 15:40:00,43.09,43.12,43.08,43.12,117031.0,34.9402,34.9646,34.9321,34.9646,117031.0
2018-07-12 15:50:00,43.11,43.13,43.1,43.12,634891.0,34.9564,34.9727,34.9483,34.9646,634891.0
2018-07-13 09:30:00,43.1,43.16,43.1,43.13,119908.0,34.9483,34.997,34.9483,34.9727,119908.0
2018-07-13 09:40:00,43.12,43.13,43.06,43.1,57636.0,34.9646,34.9727,34.9159,34.9483,57636.0
2018-07-13 09:50:00,43.09,43.1,43.04,43.06,122527.0,34.9402,34.9483,34.8997,34.9159,122527.0
2018-07-13 10:00:00,43.05,43.1,43.05,43.09,104658.0,34.9078,34.9483,34.9078,34.9402,104658.0
2018-07-13 10:10:00,43.09,43.1,43.07,43.09,138855.0,34.9402,34.9483,34.924,34.9402,138855.0
2018-07-13 10:20:00,43.09,43.13,43.09,43.12,89303.0,34.9402,34.9727,34.9402,34.9646,89303.0
2018-07-13 10:30:00,43.12,43.14,43.1,43.13,74255.0,34.9646,34.9808,34.9483,34.9727,74255.0
2018-07-13 10:40:00,43.13,43.17,43.13,43.16,99318.0,34.9727,35.0051,34.9727,34.997,99318.0
2018-07-13 10:50:00,43.16,43.2,43.16,43.19,126943.0,34.997,35.0294,34.997,35.0213,126943.0
2018-07-13 11:00:00,43.19,43.21,43.17,43.19,67977.0,35.0213,35.0375,35.0051,35.0213,67977.0
2018-07-13 11:10:00,43.2,43.2,43.17,43.18,118708.0,35.0294,35.0294,35.0051,35.0132,118708.0
2018-07-13 11:20:00,43.18,43.21,43.17,43.21,269132.0,35.0132,35.0375,35.0051,35.0375,269132.0
2018-07-13 11:30:00,43.21,43.22,43.17,43.19,141172.0,35.0375,35.0456,35.0051,35.0213,141172.0
2018-07-13 11:40:00,43.19,43.21,43.15,43.17,104617.0,35.0213,35.0375,34.9889,35.0051,104617.0
2018-07-13 11:50:00,43.17,43.18,43.16,43.17,54469.0,35.0051,35.0132,34.997,35.0051,54469.0
2018-07-13 12:00:00,43.17,43.19,43.16,43.17,124888.0,35.0051,35.0213,34.997,35.0051,124888.0
2018-07-13 12:10:00,43.17,43.2,43.17,43.19,45625.0,35.0051,35.0294,35.0051,35.0213,45625.0
2018-07-13 12:20:00,43.19,43.2,43.16,43.2,143951.0,35.0213,35.0294,34.997,35.0294,143951.0
2018-07-13 12:30:00,43.19,43.2,43.17,43.17,75502.0,35.0213,35.0294,35.0051,35.0051,75502.0
2018-07-13 12:40:00,43.18,43.19,43.17,43.18,66020.0,35.0132,35.0213,35.0051,35.0132,66020.0
2018-07-13 12:50:00,43.18,43.21,43.17,43.2,110995.0,35.0132,35.0375,35.0051,35.0294,110995.0
2018-07-13 13:00:00,43.2,43.21,43.19,43.2,123925.0,35.0294,35.0375,35.0213,35.0294,123925.0
2018-07-13 13:10:00,43.2,43.2,43.17,43.18,37401.0,35.0294,35.0294,35.0051,35.0132,37401.0
2018-07-13 13:20:00,43.18,43.19,43.17,43.18,113968.0,35.0132,35.0213,35.0051,35.0132,113968.0
2018-07-13 13:30:00,43.18,43.19,43.16,43.17,63992.0,35.0132,35.0213,34.997,35.0051,63992.0
2018-07-13 13:40:00,43.16,43.18,43.16,43.18,264578.0,34.997,35.0132,34.997,35.0132,264578.0
2018-07-13 13:50:00,43.17,43.2,43.17,43.2,58128.0,35.0051,35.0294,35.0051,35.0294,58128.0
2018-07-13 14:00:00,43.2,43.22,43.19,43.22,94579.0,35.0294,35.0456,35.0213,35.0456,94579.0
2018-07-13 14:10:00,43.22,43.23,43.2,43.2,69047.0,35.0456,35.0537,35.0294,35.0294,69047.0
2018-07-13 14:20:00,43.21,43.21,43.19,43.21,241408.0,35.0375,35.0375,35.0213,35.0375,241408.0
2018-07-13 14:30:00,43.2,43.2,43.18,43.19,348405.0,35.0294,35.0294,35.0132,35.0213,348405.0
2018-07-13 14:40:00,43.19,43.2,43.18,43.2,114990.0,35.0213,35.0294,35.0132,35.0294,114990.0
2018-07-13 14:50:00,43.19,43.21,43.19,43.2,102010.0,35.0213,35.0375,35.0213,35.0294,102010.0
2018-07-13 15:00:00,43.2,43.21,43.19,43.21,148686.0,35.0294,35.0375,35.0213,35.0375,148686.0
2018-07-13 15:10:00,43.2,43.21,43.2,43.21,105745.0,35.0294,35.0375,35.0294,35.0375,105745.0
2018-07-13 15:20:00,43.21,43.21,43.18,43.2,144161.0,35.0375,35.0375,35.0132,35.0294,144161.0
2018-07-13 15:30:00,43.19,43.21,43.19,43.2,91154.0,35.0213,35.0375,35.0213,35.0294,91154.0
2018-07-13 15:40:00,43.21,43.22,43.2,43.21,111793.0,35.0375,35.0456,35.0294,35.0375,111793.0
2018-07-13 15:50:00,43.21,43.24,43.21,43.24,415593.0,35.0375,35.0619,35.0375,35.0619,415593.0
2018-07-16 09:30:00,43.27,43.27,43.22,43.25,218020.0,35.0862,35.0862,35.0456,35.07,218020.0
2018-07-16 09:40:00,43.25,43.28,43.21,43.26,147271.0,35.07,35.0943,35.0375,35.0781,147271.0
2018-07-16 09:50:00,43.27,43.3,43.26,43.27,85752.0,35.0862,35.1105,35.0781,35.0862,85752.0
2018-07-16 10:00:00,43.26,43.3,43.26,43.27,198459.0,35.0781,35.1105,35.0781,35.0862,198459.0
2018-07-16 10:10:00,43.27,43.28,43.23,43.24,141951.0,35.0862,35.0943,35.0537,35.0619,141951.0
2018-07-16 10:20:00,43.24,43.26,43.22,43.26,95268.0,35.0619,35.0781,35.0456,35.0781,95268.0
2018-07-16 10:30:00,43.26,43.29,43.25,43.27,61487.0,35.0781,35.1024,35.07,35.0862,61487.0
2018-07-16 10:40:00,43.26,43.27,43.19,43.2,100708.0,35.0781,35.0862,35.0213,35.0294,100708.0
2018-07-16 10:50:00,43.2,43.22,43.16,43.17,101160.0,35.0294,35.0456,34.997,35.0051,101160.0
2018-07-16 11:00:00,43.17,43.21,43.16,43.18,151261.0,35.0051,35.0375,34.997,35.0132,151261.0
2018-07-16 11:10:00,43.18,43.23,43.18,43.21,90660.0,35.0132,35.0537,35.0132,35.0375,90660.0
2018-07-16 11:20:00,43.2,43.22,43.19,43.2,61514.0,35.0294,35.0456,35.0213,35.0294,61514.0
2018-07-16 11:30:00,43.2,43.21,43.16,43.18,212152.0,35.0294,35.0375,34.997,35.0132,212152.0
2018-07-16 11:40:00,43.18,43.2,43.17,43.17,99408.0,35.0132,35.0294,35.0051,35.0051,99408.0
2018-07-16 11:50:00,43.18,43.21,43.18,43.21,71587.0,35.0132,35.0375,35.0132,35.0375,71587.0
2018-07-16 12:00:00,43.21,43.21,43.19,43.19,84126.0,35.0375,35.0375,35.0213,35.0213,84126.0
2018-07-16 12:10:00,43.19,43.2,43.18,43.19,114224.0,35.0213,35.0294,35.0132,35.0213,114224.0
2018-07-16 12:20:00,43.19,43.26,43.19,43.22,2737598.0,35.0213,35.0781,35.0213,35.0456,2737598.0
2018-07-16 12:30:00,43.22,43.22,43.2,43.22,79931.0,35.0456,35.0456,35.0294,35.0456,79931.0
2018-07-16 12:40:00,43.21,43.24,43.21,43.24,119728.0,35.0375,35.0619,35.0375,35.0619,119728.0
2018-07-16 12:50:00,43.23,43.26,43.23,43.26,39624.0,35.0537,35.0781,35.0537,35.0781,39624.0
2018-07-16 13:00:00,43.25,43.27,43.24,43.24,114470.0,35.07,35.0862,35.0619,35.0619,114470.0
2018-07-16 13:10:00,43.25,43.26,43.24,43.25,123255.0,35.07,35.0781,35.0619,35.07,123255.0
2018-07-16 13:20:00,43.25,43.26,43.24,43.25,122826.0,35.07,35.0781,35.0619,35.07,122826.0
2018-07-16 13:30:00,43.26,43.26,43.24,43.25,59085.0,35.0781,35.0781,35.0619,35.07,59085.0
2018-07-16 13:40:00,43.26,43.26,43.23,43.23,138904.0,35.0781,35.0781,35.0537,35.0537,138904.0
2018-07-16 13:50:00,43.24,43.24,43.22,43.24,76755.0,35.0619,35.0619,35.0456,35.0619,76755.0
2018-07-16 14:00:00,43.23,43.25,43.22,43.25,210693.0,35.0537,35.07,35.0456,35.07,210693.0
2018-07-16 14:10:00,43.25,43.25,43.22,43.24,99766.0,35.07,35.07,35.0456,35.0619,99766.0
2018-07-16 14:20:00,43.23,43.25,43.23,43.24,191040.0,35.0537,35.07,35.0537,35.0619,191040.0
2018-07-16 14:30:00,43.23,43.25,43.22,43.23,66970.0,35.0537,35.07,35.0456,35.0537,66970.0
2018-07-16 14:40:00,43.23,43.23,43.21,43.22,634660.0,35.0537,35.0537,35.0375,35.0456,634660.0
2018-07-16 14:50:00,43.23,43.23,43.2,43.22,68347.0,35.0537,35.0537,35.0294,35.0456,68347.0
2018-07-16 15:00:00,43.22,43.23,43.2,43.23,115771.0,35.0456,35.0537,35.0294,35.0537,115771.0
2018-07-16 15:10:00,43.23,43.23,43.21,43.23,91588.0,35.0537,35.0537,35.0375,35.0537,91588.0
2018-07-16 15:20:00,43.23,43.24,43.22,43.23,193429.0,35.0537,35.0619,35.0456,35.0537,193429.0
2018-07-16 15:30:00,43.23,43.27,43.23,43.26,114993.0,35.0537,35.0862,35.0537,35.0781,114993.0
2018-07-16 15:40:00,43.27,43.28,43.26,43.26,144966.0,35.0862,35.0943,35.0781,35.0781,144966.0
2018-07-16 15:50:00,43.26,43.27,43.25,43.26,312005.0,35.0781,35.0862,35.07,35.0781,312005.0
2018-07-17 09:30:00,43.15,43.15,43.11,43.12,395607.0,34.9889,34.9889,34.9564,34.9646,395607.0
2018-07-17 09:40:00,43.11,43.17,43.11,43.15,87374.0,34.9564,35.0051,34.9564,34.9889,87374.0
2018-07-17 09:50:00,43.16,43.17,43.13,43.15,36580.0,34.997,35.0051,34.9727,34.9889,36580.0
2018-07-17 10:00:00,43.15,43.22,43.15,43.18,150217.0,34.9889,35.0456,34.9889,35.0132,150217.0
2018-07-17 10:10:00,43.18,43.23,43.17,43.23,102357.0,35.0132,35.0537,35.0051,35.0537,102357.0
2018-07-17 10:20:00,43.22,43.23,43.19,43.21,108831.0,35.0456,35.0537,35.0213,35.0375,108831.0
2018-07-17 10:30:00,43.22,43.25,43.21,43.25,100149.0,35.0456,35.07,35.0375,35.07,100149.0
2018-07-17 10:40:00,43.24,43.25,43.22,43.23,66570.0,35.0619,35.07,35.0456,35.0537,66570.0
2018-07-17 10:50:00,43.23,43.29,43.22,43.27,115122.0,35.0537,35.1024,35.0456,35.0862,115122.0
2018-07-17 11:00:00,43.27,43.31,43.26,43.3,118337.0,35.0862,35.1186,35.0781,35.1105,118337.0
2018-07-17 11:10:00,43.3,43.31,43.27,43.28,67935.0,35.1105,35.1186,35.0862,35.0943,67935.0
2018-07-17 11:20:00,43.28,43.31,43.28,43.3,97545.0,35.0943,35.1186,35.0943,35.1105,97545.0
2018-07-17 11:30:00,43.29,43.29,43.26,43.27,99493.0,35.1024,35.1024,35.0781,35.0862,99493.0
2018-07-17 11:40:00,43.28,43.31,43.27,43.3,78716.0,35.0943,35.1186,35.0862,35.1105,78716.0
2018-07-17 11:50:00,43.29,43.32,43.28,43.31,69999.0,35.1024,35.1267,35.0943,35.1186,69999.0
2018-07-17 12:00:00,43.31,43.32,43.27,43.27,112445.0,35.1186,35.1267,35.0862,35.0862,112445.0
2018-07-17 12:10:00,43.28,43.33,43.26,43.32,56574.0,35.0943,35.1348,35.0781,35.1267,56574.0
2018-07-17 12:20:00,43.32,43.34,43.31,43.32,76970.0,35.1267,35.1429,35.1186,35.1267,76970.0
2018-07-17 12:30:00,43.33,43.33,43.29,43.31,218818.0,35.1348,35.1348,35.1024,35.1186,218818.0
2018-07-17 12:40:00,43.3,43.32,43.28,43.29,72864.0,35.1105,35.1267,35.0943,35.1024,72864.0
2018-07-17 12:50:00,43.29,43.31,43.28,43.3,64409.0,35.1024,35.1186,35.0943,35.1105,64409.0
2018-07-17 13:00:00,43.3,43.33,43.29,43.32,58338.0,35.1105,35.1348,35.1024,35.1267,58338.0
2018-07-17 13:10:00,43.31,43.34,43.31,43.33,97122.0,35.1186,35.1429,35.1186,35.1348,97122.0
2018-07-17 13:20:00,43.32,43.34,43.31,43.32,163667.0,35.1267,35.1429,35.1186,35.1267,163667.0
2018-07-17 13:30:00,43.32,43.34,43.31,43.33,64392.0,35.1267,35.1429,35.1186,35.1348,64392.0
2018-07-17 13:40:00,43.33,43.37,43.3,43.36,265708.0,35.1348,35.1673,35.1105,35.1592,265708.0
2018-07-17 13:50:00,43.35,43.36,43.33,43.34,144433.0,35.1511,35.1592,35.1348,35.1429,144433.0
2018-07-17 14:00:00,43.33,43.34,43.32,43.34,54375.0,35.1348,35.1429,35.1267,35.1429,54375.0
2018-07-17 14:10:00,43.33,43.33,43.31,43.32,173814.0,35.1348,35.1348,35.1186,35.1267,173814.0
2018-07-17 14:20:00,43.32,43.33,43.31,43.33,114539.0,35.1267,35.1348,35.1186,35.1348,114539.0
2018-07-17 14:30:00,43.32,43.34,43.32,43.32,52112.0,35.1267,35.1429,35.1267,35.1267,52112.0
2018-07-17 14:40:00,43.32,43.33,43.32,43.32,69943.0,35.1267,35.1348,35.1267,35.1267,69943.0
2018-07-17 14:50:00,43.33,43.33,43.3,43.31,164575.0,35.1348,35.1348,35.1105,35.1186,164575.0
2018-07-17 15:00:00,43.31,43.32,43.3,43.31,164033.0,35.1186,35.1267,35.1105,35.1186,164033.0
2018-07-17 15:10:00,43.31,43.33,43.31,43.31,87654.0,35.1186,35.1348,35.1186,35.1186,87654.0
2018-07-17 15:20:00,43.32,43.34,43.31,43.33,95593.0,35.1267,35.1429,35.1186,35.1348,95593.0
2018-07-17 15:30:00,43.33,43.33,43.31,43.32,74039.0,35.1348,35.1348,35.1186,35.1267,74039.0
2018-07-17 15:40:00,43.31,43.33,43.31,43.32,123951.0,35.1186,35.1348,35.1186,35.1267,123951.0
2018-07-17 15:50:00,43.32,43.32,43.29,43.31,330127.0,35.1267,35.1267,35.1024,35.1186,330127.0
2018-07-18 09:30:00,43.24,43.29,43.22,43.26,219962.0,35.0619,35.1024,35.0456,35.0781,219962.0
2018-07-18 09:40:00,43.25,43.27,43.23,43.26,846260.0,35.07,35.0862,35.0537,35.0781,846260.0
2018-07-18 09:50:00,43.25,43.27,43.23,43.25,98520.0,35.07,35.0862,35.0537,35.07,98520.0
2018-07-18 10:00:00,43.25,43.26,43.22,43.22,300087.0,35.07,35.0781,35.0456,35.0456,300087.0
2018-07-18 10:10:00,43.23,43.24,43.18,43.2,168967.0,35.0537,35.0619,35.0132,35.0294,168967.0
2018-07-18 10:20:00,43.2,43.23,43.18,43.23,78976.0,35.0294,35.0537,35.0132,35.0537,78976.0
2018-07-18 10:30:00,43.22,43.23,43.2,43.23,92769.0,35.0456,35.0537,35.0294,35.0537,92769.0
2018-07-18 10:40:00,43.23,43.24,43.22,43.23,93308.0,35.0537,35.0619,35.0456,35.0537,93308.0
2018-07-18 10:50:00,43.23,43.27,43.23,43.26,57468.0,35.0537,35.0862,35.0537,35.0781,57468.0
2018-07-18 11:00:00,43.27,43.31,43.24,43.31,76882.0,35.0862,35.1186,35.0619,35.1186,76882.0
2018-07-18 11:10:00,43.31,43.32,43.29,43.3,110058.0,35.1186,35.1267,35.1024,35.1105,110058.0
2018-07-18 11:20:00,43.3,43.31,43.28,43.29,85908.0,35.1105,35.1186,35.0943,35.1024,85908.0
2018-07-18 11:30:00,43.29,43.31,43.28,43.29,136601.0,35.1024,35.1186,35.0943,35.1024,136601.0
2018-07-18 11:40:00,43.28,43.29,43.27,43.27,66689.0,35.0943,35.1024,35.0862,35.0862,66689.0
2018-07-18 11:50:00,43.28,43.33,43.27,43.33,73817.0,35.0943,35.1348,35.0862,35.1348,73817.0
2018-07-18 12:00:00,43.33,43.37,43.32,43.36,178976.0,35.1348,35.1673,35.1267,35.1592,178976.0
2018-07-18 12:10:00,43.37,43.37,43.34,43.34,56362.0,35.1673,35.1673,35.1429,35.1429,56362.0
2018-07-18 12:20:00,43.35,43.38,43.34,43.37,64322.0,35.1511,35.1754,35.1429,35.1673,64322.0
2018-07-18 12:30:00,43.38,43.38,43.36,43.37,158506.0,35.1754,35.1754,35.1592,35.1673,158506.0
2018-07-18 12:40:00,43.36,43.38,43.36,43.37,39238.0,35.1592,35.1754,35.1592,35.1673,39238.0
2018-07-18 12:50:00,43.37,43.37,43.35,43.36,113645.0,35.1673,35.1673,35.1511,35.1592,113645.0
2018-07-18 13:00:00,43.35,43.37,43.34,43.35,34949.0,35.1511,35.1673,35.1429,35.1511,34949.0
2018-07-18 13:10:00,43.36,43.36,43.35,43.35,40663.0,35.1592,35.1592,35.1511,35.1511,40663.0
2018-07-18 13:20:00,43.35,43.37,43.35,43.36,41427.0,35.1511,35.1673,35.1511,35.1592,41427.0
2018-07-18 13:30:00,43.36,43.37,43.35,43.36,88408.0,35.1592,35.1673,35.1511,35.1592,88408.0
2018-07-18 13:40:00,43.37,43.37,43.33,43.34,73073.0,35.1673,35.1673,35.1348,35.1429,73073.0
2018-07-18 13:50:00,43.33,43.34,43.31,43.32,67646.0,35.1348,35.1429,35.1186,35.1267,67646.0
2018-07-18 14:00:00,43.33,43.34,43.32,43.34,155054.0,35.1348,35.1429,35.1267,35.1429,155054.0
2018-07-18 14:10:00,43.33,43.34,43.32,43.33,156818.0,35.1348,35.1429,35.1267,35.1348,156818.0
2018-07-18 14:20:00,43.33,43.34,43.32,43.34,130713.0,35.1348,35.1429,35.1267,35.1429,130713.0
2018-07-18 14:30:00,43.33,43.34,43.32,43.33,96717.0,35.1348,35.1429,35.1267,35.1348,96717.0
2018-07-18 14:40:00,43.32,43.35,43.31,43.34,100286.0,35.1267,35.1511,35.1186,35.1429,100286.0
2018-07-18 14:50:00,43.34,43.35,43.32,43.34,48104.0,35.1429,35.1511,35.1267,35.1429,48104.0
2018-07-18 15:00:00,43.34,43.34,43.32,43.33,127537.0,35.1429,35.1429,35.1267,35.1348,127537.0
2018-07-18 15:10:00,43.33,43.34,43.32,43.33,75369.0,35.1348,35.1429,35.1267,35.1348,75369.0
2018-07-18 15:20:00,43.33,43.33,43.32,43.32,45316.0,35.1348,35.1348,35.1267,35.1267,45316.0
2018-07-18 15:30:00,43.33,43.33,43.3,43.3,100542.0,35.1348,35.1348,35.1105,35.1105,100542.0
2018-07-18 15:40:00,43.3,43.32,43.3,43.3,91755.0,35.1105,35.1267,35.1105,35.1105,91755.0
2018-07-18 15:50:00,43.31,43.33,43.3,43.32,335120.0,35.1186,35.1348,35.1105,35.1267,335120.0
2018-07-19 09:30:00,43.04,43.12,43.01,43.09,196758.0,34.8997,34.9646,34.8754,34.9402,196758.0
2018-07-19 09:40:00,43.09,43.1,43.03,43.03,220002.0,34.9402,34.9483,34.8916,34.8916,220002.0
2018-07-19 09:50:00,43.03,43.04,43.0,43.01,225616.0,34.8916,34.8997,34.8672,34.8754,225616.0
2018-07-19 10:00:00,43.02,43.06,43.01,43.05,266093.0,34.8835,34.9159,34.8754,34.9078,266093.0
2018-07-19 10:10:00,43.05,43.09,43.04,43.07,197505.0,34.9078,34.9402,34.8997,34.924,197505.0
2018-07-19 10:20:00,43.07,43.08,43.04,43.05,189444.0,34.924,34.9321,34.8997,34.9078,189444.0
2018-07-19 10:30:00,43.04,43.05,43.0,43.04,214235.0,34.8997,34.9078,34.8672,34.8997,214235.0
2018-07-19 10:40:00,43.04,43.06,43.02,43.03,221513.0,34.8997,34.9159,34.8835,34.8916,221513.0
2018-07-19 10:50:00,43.03,43.06,43.02,43.05,235281.0,34.8916,34.9159,34.8835,34.9078,235281.0
2018-07-19 11:00:00,43.05,43.08,43.04,43.07,220441.0,34.9078,34.9321,34.8997,34.924,220441.0
2018-07-19 11:10:00,43.07,43.08,43.05,43.05,208676.0,34.924,34.9321,34.9078,34.9078,208676.0
2018-07-19 11:20:00,43.05,43.08,43.04,43.05,196710.0,34.9078,34.9321,34.8997,34.9078,196710.0
2018-07-19 11:30:00,43.05,43.09,43.03,43.08,403596.0,34.9078,34.9402,34.8916,34.9321,403596.0
2018-07-19 11:40:00,43.08,43.08,43.06,43.07,82768.0,34.9321,34.9321,34.9159,34.924,82768.0
2018-07-19 11:50:00,43.08,43.08,43.05,43.06,244290.0,34.9321,34.9321,34.9078,34.9159,244290.0
2018-07-19 12:00:00,43.06,43.08,43.05,43.05,105224.0,34.9159,34.9321,34.9078,34.9078,105224.0
2018-07-19 12:10:00,43.06,43.07,43.05,43.07,52984.0,34.9159,34.924,34.9078,34.924,52984.0
2018-07-19 12:20:00,43.06,43.06,43.03,43.05,222390.0,34.9159,34.9159,34.8916,34.9078,222390.0
2018-07-19 12:30:00,43.06,43.06,43.04,43.05,104429.0,34.9159,34.9159,34.8997,34.9078,104429.0
2018-07-19 12:40:00,43.05,43.06,43.02,43.02,124372.0,34.9078,34.9159,34.8835,34.8835,124372.0
2018-07-19 12:50:00,43.02,43.04,43.01,43.04,78607.0,34.8835,34.8997,34.8754,34.8997,78607.0
2018-07-19 13:00:00,43.04,43.15,43.03,43.13,497247.0,34.8997,34.9889,34.8916,34.9727,497247.0
2018-07-19 13:10:00,43.12,43.22,43.09,43.21,212817.0,34.9646,35.0456,34.9402,35.0375,212817.0
2018-07-19 13:20:00,43.21,43.22,43.19,43.19,157458.0,35.0375,35.0456,35.0213,35.0213,157458.0
2018-07-19 13:30:00,43.19,43.25,43.19,43.24,65588.0,35.0213,35.07,35.0213,35.0619,65588.0
2018-07-19 13:40:00,43.23,43.25,43.17,43.17,101361.0,35.0537,35.07,35.0051,35.0051,101361.0
2018-07-19 13:50:00,43.18,43.2,43.14,43.2,121715.0,35.0132,35.0294,34.9808,35.0294,121715.0
2018-07-19 14:00:00,43.2,43.24,43.2,43.22,156730.0,35.0294,35.0619,35.0294,35.0456,156730.0
2018-07-19 14:10:00,43.22,43.22,43.18,43.21,98657.0,35.0456,35.0456,35.0132,35.0375,98657.0
2018-07-19 14:20:00,43.2,43.21,43.18,43.19,527863.0,35.0294,35.0375,35.0132,35.0213,527863.0
2018-07-19 14:30:00,43.2,43.21,43.17,43.18,150152.0,35.0294,35.0375,35.0051,35.0132,150152.0
2018-07-19 14:40:00,43.18,43.18,43.15,43.16,100861.0,35.0132,35.0132,34.9889,34.997,100861.0
2018-07-19 14:50:00,43.16,43.17,43.15,43.16,83536.0,34.997,35.0051,34.9889,34.997,83536.0
2018-07-19 15:00:00,43.16,43.18,43.15,43.16,223292.0,34.997,35.0132,34.9889,34.997,223292.0
2018-07-19 15:10:00,43.16,43.16,43.13,43.15,107033.0,34.997,34.997,34.9727,34.9889,107033.0
2018-07-19 15:20:00,43.15,43.15,43.13,43.13,125745.0,34.9889,34.9889,34.9727,34.9727,125745.0
2018-07-19 15:30:00,43.14,43.15,43.11,43.13,166433.0,34.9808,34.9889,34.9564,34.9727,166433.0
2018-07-19 15:40:00,43.14,43.15,43.12,43.13,111468.0,34.9808,34.9889,34.9646,34.9727,111468.0
2018-07-19 15:50:00,43.13,43.15,43.12,43.14,392026.0,34.9727,34.9889,34.9646,34.9808,392026.0
2018-07-20 09:30:00,43.21,43.26,43.21,43.23,185204.0,35.0375,35.0781,35.0375,35.0537,185204.0
2018-07-20 09:40:00,43.25,43.27,43.24,43.26,109217.0,35.07,35.0862,35.0619,35.0781,109217.0
2018-07-20 09:50:00,43.26,43.32,43.25,43.31,117342.0,35.0781,35.1267,35.07,35.1186,117342.0
2018-07-20 10:00:00,43.3,43.31,43.28,43.29,154042.0,35.1105,35.1186,35.0943,35.1024,154042.0
2018-07-20 10:10:00,43.29,43.32,43.29,43.31,75898.0,35.1024,35.1267,35.1024,35.1186,75898.0
2018-07-20 10:20:00,43.31,43.38,43.3,43.36,127148.0,35.1186,35.1754,35.1105,35.1592,127148.0
2018-07-20 10:30:00,43.37,43.41,43.36,43.38,182068.0,35.1673,35.1997,35.1592,35.1754,182068.0
2018-07-20 10:40:00,43.38,43.4,43.35,43.37,177461.0,35.1754,35.1916,35.1511,35.1673,177461.0
2018-07-20 10:50:00,43.37,43.39,43.36,43.39,90757.0,35.1673,35.1835,35.1592,35.1835,90757.0
2018-07-20 11:00:00,43.39,43.4,43.36,43.37,86392.0,35.1835,35.1916,35.1592,35.1673,86392.0
2018-07-20 11:10:00,43.37,43.4,43.36,43.4,100134.0,35.1673,35.1916,35.1592,35.1916,100134.0
2018-07-20 11:20:00,43.39,43.42,43.38,43.41,188565.0,35.1835,35.2078,35.1754,35.1997,188565.0
2018-07-20 11:30:00,43.41,43.42,43.37,43.37,225492.0,35.1997,35.2078,35.1673,35.1673,225492.0
2018-07-20 11:40:00,43.38,43.4,43.37,43.4,79425.0,35.1754,35.1916,35.1673,35.1916,79425.0
2018-07-20 11:50:00,43.39,43.4,43.37,43.38,67377.0,35.1835,35.1916,35.1673,35.1754,67377.0
2018-07-20 12:00:00,43.37,43.38,43.35,43.36,76694.0,35.1673,35.1754,35.1511,35.1592,76694.0
2018-07-20 12:10:00,43.35,43.36,43.35,43.35,46785.0,35.1511,35.1592,35.1511,35.1511,46785.0
2018-07-20 12:20:00,43.35,43.37,43.35,43.36,89738.0,35.1511,35.1673,35.1511,35.1592,89738.0
2018-07-20 12:30:00,43.36,43.36,43.33,43.36,95396.0,35.1592,35.1592,35.1348,35.1592,95396.0
2018-07-20 12:40:00,43.36,43.37,43.35,43.37,73750.0,35.1592,35.1673,35.1511,35.1673,73750.0
2018-07-20 12:50:00,43.37,43.38,43.35,43.36,81559.0,35.1673,35.1754,35.1511,35.1592,81559.0
2018-07-20 13:00:00,43.37,43.38,43.36,43.38,62864.0,35.1673,35.1754,35.1592,35.1754,62864.0
2018-07-20 13:10:00,43.38,43.39,43.37,43.37,47043.0,35.1754,35.1835,35.1673,35.1673,47043.0
2018-07-20 13:20:00,43.38,43.38,43.36,43.37,105169.0,35.1754,35.1754,35.1592,35.1673,105169.0
2018-07-20 13:30:00,43.37,43.39,43.36,43.37,113434.0,35.1673,35.1835,35.1592,35.1673,113434.0
2018-07-20 13:40:00,43.38,43.39,43.37,43.38,36504.0,35.1754,35.1835,35.1673,35.1754,36504.0
2018-07-20 13:50:00,43.38,43.41,43.37,43.39,589966.0,35.1754,35.1997,35.1673,35.1835,589966.0
2018-07-20 14:00:00,43.39,43.44,43.39,43.43,108957.0,35.1835,35.224,35.1835,35.2159,108957.0
2018-07-20 14:10:00,43.43,43.43,43.41,43.41,50324.0,35.2159,35.2159,35.1997,35.1997,50324.0
2018-07-20 14:20:00,43.41,43.43,43.4,43.41,203642.0,35.1997,35.2159,35.1916,35.1997,203642.0
2018-07-20 14:30:00,43.42,43.42,43.36,43.39,174473.0,35.2078,35.2078,35.1592,35.1835,174473.0
2018-07-20 14:40:00,43.38,43.41,43.38,43.41,101391.0,35.1754,35.1997,35.1754,35.1997,101391.0
2018-07-20 14:50:00,43.4,43.42,43.4,43.41,49262.0,35.1916,35.2078,35.1916,35.1997,49262.0
2018-07-20 15:00:00,43.42,43.42,43.39,43.39,84551.0,35.2078,35.2078,35.1835,35.1835,84551.0
2018-07-20 15:10:00,43.39,43.41,43.39,43.41,179289.0,35.1835,35.1997,35.1835,35.1997,179289.0
2018-07-20 15:20:00,43.41,43.41,43.39,43.4,77674.0,35.1997,35.1997,35.1835,35.1916,77674.0
2018-07-20 15:30:00,43.41,43.42,43.4,43.41,85269.0,35.1997,35.2078,35.1916,35.1997,85269.0
2018-07-20 15:40:00,43.41,43.43,43.41,43.41,142732.0,35.1997,35.2159,35.1997,35.1997,142732.0
2018-07-20 15:50:00,43.41,43.42,43.39,43.4,262982.0,35.1997,35.2078,35.1835,35.1916,262982.0
2018-07-23 09:30:00,43.36,43.36,43.3,43.3,411590.0,35.1592,35.1592,35.1105,35.1105,411590.0
2018-07-23 09:40:00,43.3,43.35,43.29,43.33,1029860.0,35.1105,35.1511,35.1024,35.1348,1029860.0
2018-07-23 09:50:00,43.33,43.35,43.31,43.35,124404.0,35.1348,35.1511,35.1186,35.1511,124404.0
2018-07-23 10:00:00,43.36,43.38,43.34,43.36,204718.0,35.1592,35.1754,35.1429,35.1592,204718.0
2018-07-23 10:10:00,43.36,43.36,43.3,43.3,176454.0,35.1592,35.1592,35.1105,35.1105,176454.0
2018-07-23 10:20:00,43.3,43.3,43.27,43.28,119645.0,35.1105,35.1105,35.0862,35.0943,119645.0
2018-07-23 10:30:00,43.28,43.3,43.25,43.3,85223.0,35.0943,35.1105,35.07,35.1105,85223.0
2018-07-23 10:40:00,43.3,43.31,43.29,43.3,124810.0,35.1105,35.1186,35.1024,35.1105,124810.0
2018-07-23 10:50:00,43.31,43.31,43.28,43.29,156229.0,35.1186,35.1186,35.0943,35.1024,156229.0
2018-07-23 11:00:00,43.29,43.3,43.27,43.28,327069.0,35.1024,35.1105,35.0862,35.0943,327069.0
2018-07-23 11:10:00,43.28,43.29,43.26,43.27,103792.0,35.0943,35.1024,35.0781,35.0862,103792.0
2018-07-23 11:20:00,43.27,43.31,43.27,43.3,105816.0,35.0862,35.1186,35.0862,35.1105,105816.0
2018-07-23 11:30:00,43.29,43.33,43.28,43.32,122725.0,35.1024,35.1348,35.0943,35.1267,122725.0
2018-07-23 11:40:00,43.33,43.34,43.32,43.33,102168.0,35.1348,35.1429,35.1267,35.1348,102168.0
2018-07-23 11:50:00,43.34,43.34,43.32,43.33,185098.0,35.1429,35.1429,35.1267,35.1348,185098.0
2018-07-23 12:00:00,43.34,43.35,43.33,43.34,185458.0,35.1429,35.1511,35.1348,35.1429,185458.0
2018-07-23 12:10:00,43.33,43.34,43.32,43.33,169783.0,35.1348,35.1429,35.1267,35.1348,169783.0
2018-07-23 12:20:00,43.33,43.34,43.31,43.32,281311.0,35.1348,35.1429,35.1186,35.1267,281311.0
2018-07-23 12:30:00,43.32,43.33,43.31,43.33,186726.0,35.1267,35.1348,35.1186,35.1348,186726.0
2018-07-23 12:40:00,43.33,43.34,43.32,43.34,107108.0,35.1348,35.1429,35.1267,35.1429,107108.0
2018-07-23 12:50:00,43.34,43.34,43.33,43.34,103138.0,35.1429,35.1429,35.1348,35.1429,103138.0
2018-07-23 13:00:00,43.34,43.35,43.33,43.34,57861.0,35.1429,35.1511,35.1348,35.1429,57861.0
2018-07-23 13:10:00,43.34,43.35,43.33,43.34,384190.0,35.1429,35.1511,35.1348,35.1429,384190.0
2018-07-23 13:20:00,43.34,43.34,43.32,43.33,135921.0,35.1429,35.1429,35.1267,35.1348,135921.0
2018-07-23 13:30:00,43.33,43.35,43.32,43.34,185654.0,35.1348,35.1511,35.1267,35.1429,185654.0
2018-07-23 13:40:00,43.34,43.35,43.31,43.31,116673.0,35.1429,35.1511,35.1186,35.1186,116673.0
2018-07-23 13:50:00,43.31,43.32,43.3,43.32,135933.0,35.1186,35.1267,35.1105,35.1267,135933.0
2018-07-23 14:00:00,43.31,43.32,43.3,43.3,185166.0,35.1186,35.1267,35.1105,35.1105,185166.0
2018-07-23 14:10:00,43.3,43.34,43.3,43.32,282903.0,35.1105,35.1429,35.1105,35.1267,282903.0
2018-07-23 14:20:00,43.33,43.33,43.32,43.33,135496.0,35.1348,35.1348,35.1267,35.1348,135496.0
2018-07-23 14:30:00,43.33,43.33,43.32,43.33,102523.0,35.1348,35.1348,35.1267,35.1348,102523.0
2018-07-23 14:40:00,43.32,43.33,43.32,43.32,115828.0,35.1267,35.1348,35.1267,35.1267,115828.0
2018-07-23 14:50:00,43.33,43.33,43.31,43.32,203441.0,35.1348,35.1348,35.1186,35.1267,203441.0
2018-07-23 15:00:00,43.32,43.33,43.31,43.32,81030.0,35.1267,35.1348,35.1186,35.1267,81030.0
2018-07-23 15:10:00,43.32,43.33,43.31,43.33,87137.0,35.1267,35.1348,35.1186,35.1348,87137.0
2018-07-23 15:20:00,43.33,43.33,43.32,43.33,68568.0,35.1348,35.1348,35.1267,35.1348,68568.0
2018-07-23 15:30:00,43.33,43.33,43.32,43.33,249455.0,35.1348,35.1348,35.1267,35.1348,249455.0
2018-07-23 15:40:00,43.33,43.34,43.32,43.34,263861.0,35.1348,35.1429,35.1267,35.1429,263861.0
2018-07-23 15:50:00,43.34,43.35,43.32,43.34,755393.0,35.1429,35.1511,35.1267,35.1429,755393.0
2018-07-24 09:30:00,43.68,43.75,43.67,43.74,373696.0,35.4186,35.4754,35.4105,35.4673,373696.0
2018-07-24 09:40:00,43.74,43.75,43.71,43.73,166773.0,35.4673,35.4754,35.443,35.4592,166773.0
2018-07-24 09:50:00,43.73,43.74,43.7,43.71,125144.0,35.4592,35.4673,35.4349,35.443,125144.0
2018-07-24 10:00:00,43.72,43.76,43.71,43.74,185725.0,35.4511,35.4835,35.443,35.4673,185725.0
2018-07-24 10:10:00,43.73,43.76,43.72,43.76,162423.0,35.4592,35.4835,35.4511,35.4835,162423.0
2018-07-24 10:20:00,43.76,43.77,43.75,43.75,138211.0,35.4835,35.4916,35.4754,35.4754,138211.0
2018-07-24 10:30:00,43.76,43.81,43.75,43.8,155861.0,35.4835,35.524,35.4754,35.5159,155861.0
2018-07-24 10:40:00,43.8,43.81,43.78,43.78,96286.0,35.5159,35.524,35.4997,35.4997,96286.0
2018-07-24 10:50:00,43.78,43.79,43.75,43.77,149903.0,35.4997,35.5078,35.4754,35.4916,149903.0
2018-07-24 11:00:00,43.76,43.77,43.66,43.69,145502.0,35.4835,35.4916,35.4024,35.4267,145502.0
2018-07-24 11:10:00,43.68,43.69,43.66,43.67,177329.0,35.4186,35.4267,35.4024,35.4105,177329.0
2018-07-24 11:20:00,43.66,43.7,43.64,43.69,143836.0,35.4024,35.4349,35.3862,35.4267,143836.0
2018-07-24 11:30:00,43.68,43.68,43.64,43.66,127929.0,35.4186,35.4186,35.3862,35.4024,127929.0
2018-07-24 11:40:00,43.65,43.67,43.64,43.65,85539.0,35.3943,35.4105,35.3862,35.3943,85539.0
2018-07-24 11:50:00,43.65,43.67,43.63,43.65,83876.0,35.3943,35.4105,35.3781,35.3943,83876.0
2018-07-24 12:00:00,43.66,43.67,43.64,43.67,114653.0,35.4024,35.4105,35.3862,35.4105,114653.0
2018-07-24 12:10:00,43.67,43.68,43.66,43.68,41451.0,35.4105,35.4186,35.4024,35.4186,41451.0
2018-07-24 12:20:00,43.68,43.68,43.65,43.66,78448.0,35.4186,35.4186,35.3943,35.4024,78448.0
2018-07-24 12:30:00,43.66,43.67,43.64,43.67,245820.0,35.4024,35.4105,35.3862,35.4105,245820.0
2018-07-24 12:40:00,43.67,43.67,43.64,43.64,82523.0,35.4105,35.4105,35.3862,35.3862,82523.0
2018-07-24 12:50:00,43.64,43.65,43.61,43.63,82310.0,35.3862,35.3943,35.3619,35.3781,82310.0
2018-07-24 13:00:00,43.63,43.64,43.61,43.63,40480.0,35.3781,35.3862,35.3619,35.3781,40480.0
2018-07-24 13:10:00,43.63,43.64,43.57,43.58,83395.0,35.3781,35.3862,35.3294,35.3376,83395.0
2018-07-24 13:20:00,43.57,43.59,43.57,43.57,104152.0,35.3294,35.3457,35.3294,35.3294,104152.0
2018-07-24 13:30:00,43.58,43.59,43.54,43.56,90060.0,35.3376,35.3457,35.3051,35.3213,90060.0
2018-07-24 13:40:00,43.56,43.59,43.54,43.58,102772.0,35.3213,35.3457,35.3051,35.3376,102772.0
2018-07-24 13:50:00,43.58,43.6,43.56,43.58,112315.0,35.3376,35.3538,35.3213,35.3376,112315.0
2018-07-24 14:00:00,43.58,43.58,43.52,43.52,163409.0,35.3376,35.3376,35.2889,35.2889,163409.0
2018-07-24 14:10:00,43.53,43.56,43.53,43.55,227917.0,35.297,35.3213,35.297,35.3132,227917.0
2018-07-24 14:20:00,43.56,43.56,43.54,43.55,47074.0,35.3213,35.3213,35.3051,35.3132,47074.0
2018-07-24 14:30:00,43.55,43.57,43.54,43.54,98723.0,35.3132,35.3294,35.3051,35.3051,98723.0
2018-07-24 14:40:00,43.55,43.58,43.54,43.57,191588.0,35.3132,35.3376,35.3051,35.3294,191588.0
2018-07-24 14:50:00,43.56,43.57,43.54,43.56,85996.0,35.3213,35.3294,35.3051,35.3213,85996.0
2018-07-24 15:00:00,43.57,43.57,43.55,43.57,71101.0,35.3294,35.3294,35.3132,35.3294,71101.0
2018-07-24 15:10:00,43.57,43.59,43.55,43.59,301689.0,35.3294,35.3457,35.3132,35.3457,301689.0
2018-07-24 15:20:00,43.58,43.59,43.56,43.58,199821.0,35.3376,35.3457,35.3213,35.3376,199821.0
2018-07-24 15:30:00,43.58,43.6,43.57,43.59,144682.0,35.3376,35.3538,35.3294,35.3457,144682.0
2018-07-24 15:40:00,43.59,43.59,43.55,43.58,259232.0,35.3457,35.3457,35.3132,35.3376,259232.0
2018-07-24 15:50:00,43.58,43.61,43.58,43.61,594983.0,35.3376,35.3619,35.3376,35.3619,594983.0
2018-07-25 09:30:00,43.63,43.63,43.6,43.63,169643.0,35.3781,35.3781,35.3538,35.3781,169643.0
2018-07-25 09:40:00,43.63,43.66,43.61,43.65,78858.0,35.3781,35.4024,35.3619,35.3943,78858.0
2018-07-25 09:50:00,43.64,43.65,43.61,43.62,121201.0,35.3862,35.3943,35.3619,35.37,121201.0
2018-07-25 10:00:00,43.63,43.64,43.57,43.57,119225.0,35.3781,35.3862,35.3294,35.3294,119225.0
2018-07-25 10:10:00,43.58,43.59,43.55,43.58,106994.0,35.3376,35.3457,35.3132,35.3376,106994.0
2018-07-25 10:20:00,43.58,43.59,43.55,43.58,54145.0,35.3376,35.3457,35.3132,35.3376,54145.0
2018-07-25 10:30:00,43.58,43.62,43.57,43.6,81195.0,35.3376,35.37,35.3294,35.3538,81195.0
2018-07-25 10:40:00,43.6,43.61,43.53,43.53,331646.0,35.3538,35.3619,35.297,35.297,331646.0
2018-07-25 10:50:00,43.53,43.55,43.48,43.51,128449.0,35.297,35.3132,35.2565,35.2808,128449.0
2018-07-25 11:00:00,43.51,43.51,43.47,43.48,82975.0,35.2808,35.2808,35.2484,35.2565,82975.0
2018-07-25 11:10:00,43.48,43.51,43.47,43.5,81586.0,35.2565,35.2808,35.2484,35.2727,81586.0
2018-07-25 11:20:00,43.5,43.53,43.5,43.52,130903.0,35.2727,35.297,35.2727,35.2889,130903.0
2018-07-25 11:30:00,43.53,43.54,43.51,43.53,189091.0,35.297,35.3051,35.2808,35.297,189091.0
2018-07-25 11:40:00,43.52,43.57,43.52,43.57,107133.0,35.2889,35.3294,35.2889,35.3294,107133.0
2018-07-25 11:50:00,43.57,43.58,43.55,43.57,72944.0,35.3294,35.3376,35.3132,35.3294,72944.0
2018-07-25 12:00:00,43.58,43.58,43.55,43.55,82244.0,35.3376,35.3376,35.3132,35.3132,82244.0
2018-07-25 12:10:00,43.56,43.6,43.55,43.59,64870.0,35.3213,35.3538,35.3132,35.3457,64870.0
2018-07-25 12:20:00,43.59,43.62,43.59,43.61,230957.0,35.3457,35.37,35.3457,35.3619,230957.0
2018-07-25 12:30:00,43.61,43.62,43.6,43.6,90144.0,35.3619,35.37,35.3538,35.3538,90144.0
2018-07-25 12:40:00,43.61,43.63,43.6,43.62,158437.0,35.3619,35.3781,35.3538,35.37,158437.0
2018-07-25 12:50:00,43.63,43.63,43.61,43.62,199417.0,35.3781,35.3781,35.3619,35.37,199417.0
2018-07-25 13:00:00,43.62,43.63,43.6,43.61,54208.0,35.37,35.3781,35.3538,35.3619,54208.0
2018-07-25 13:10:00,43.61,43.62,43.6,43.6,48617.0,35.3619,35.37,35.3538,35.3538,48617.0
2018-07-25 13:20:00,43.61,43.63,43.6,43.63,82922.0,35.3619,35.3781,35.3538,35.3781,82922.0
2018-07-25 13:30:00,43.63,43.66,43.63,43.65,143096.0,35.3781,35.4024,35.3781,35.3943,143096.0
2018-07-25 13:40:00,43.66,43.7,43.65,43.7,190184.0,35.4024,35.4349,35.3943,35.4349,190184.0
2018-07-25 13:50:00,43.7,43.72,43.68,43.72,83252.0,35.4349,35.4511,35.4186,35.4511,83252.0
2018-07-25 14:00:00,43.72,43.79,43.72,43.79,164239.0,35.4511,35.5078,35.4511,35.5078,164239.0
2018-07-25 14:10:00,43.78,43.79,43.77,43.77,100257.0,35.4997,35.5078,35.4916,35.4916,100257.0
2018-07-25 14:20:00,43.77,43.79,43.76,43.77,297193.0,35.4916,35.5078,35.4835,35.4916,297193.0
2018-07-25 14:30:00,43.77,43.81,43.76,43.8,53420.0,35.4916,35.524,35.4835,35.5159,53420.0
2018-07-25 14:40:00,43.79,43.8,43.77,43.79,80167.0,35.5078,35.5159,35.4916,35.5078,80167.0
2018-07-25 14:50:00,43.79,43.79,43.76,43.78,56106.0,35.5078,35.5078,35.4835,35.4997,56106.0
2018-07-25 15:00:00,43.77,43.78,43.76,43.77,69562.0,35.4916,35.4997,35.4835,35.4916,69562.0
2018-07-25 15:10:00,43.78,43.78,43.75,43.75,87041.0,35.4997,35.4997,35.4754,35.4754,87041.0
2018-07-25 15:20:00,43.76,43.79,43.75,43.78,100424.0,35.4835,35.5078,35.4754,35.4997,100424.0
2018-07-25 15:30:00,43.79,43.89,43.76,43.88,311349.0,35.5078,35.5889,35.4835,35.5808,311349.0
2018-07-25 15:40:00,43.88,43.97,43.87,43.97,525829.0,35.5808,35.6538,35.5727,35.6538,525829.0
2018-07-25 15:50:00,43.97,44.01,43.92,43.95,774603.0,35.6538,35.6862,35.6132,35.6376,774603.0
2018-07-26 09:30:00,43.83,43.85,43.79,43.84,192525.0,35.5403,35.5565,35.5078,35.5484,192525.0
2018-07-26 09:40:00,43.84,43.86,43.78,43.79,138753.0,35.5484,35.5646,35.4997,35.5078,138753.0
2018-07-26 09:50:00,43.79,43.82,43.78,43.8,71237.0,35.5078,35.5322,35.4997,35.5159,71237.0
2018-07-26 10:00:00,43.81,43.82,43.78,43.82,168815.0,35.524,35.5322,35.4997,35.5322,168815.0
2018-07-26 10:10:00,43.82,43.84,43.81,43.84,119480.0,35.5322,35.5484,35.524,35.5484,119480.0
2018-07-26 10:20:00,43.84,43.84,43.73,43.73,143959.0,35.5484,35.5484,35.4592,35.4592,143959.0
2018-07-26 10:30:00,43.73,43.78,43.72,43.77,200575.0,35.4592,35.4997,35.4511,35.4916,200575.0
2018-07-26 10:40:00,43.77,43.8,43.75,43.79,147487.0,35.4916,35.5159,35.4754,35.5078,147487.0
2018-07-26 10:50:00,43.79,43.84,43.78,43.82,113896.0,35.5078,35.5484,35.4997,35.5322,113896.0
2018-07-26 11:00:00,43.82,43.87,43.82,43.87,114104.0,35.5322,35.5727,35.5322,35.5727,114104.0
2018-07-26 11:10:00,43.86,43.86,43.83,43.85,129493.0,35.5646,35.5646,35.5403,35.5565,129493.0
2018-07-26 11:20:00,43.86,43.87,43.83,43.86,67966.0,35.5646,35.5727,35.5403,35.5646,67966.0
2018-07-26 11:30:00,43.86,43.88,43.84,43.85,62129.0,35.5646,35.5808,35.5484,35.5565,62129.0
2018-07-26 11:40:00,43.86,43.88,43.83,43.83,105359.0,35.5646,35.5808,35.5403,35.5403,105359.0
2018-07-26 11:50:00,43.83,43.85,43.82,43.83,131178.0,35.5403,35.5565,35.5322,35.5403,131178.0
2018-07-26 12:00:00,43.83,43.86,43.82,43.82,75326.0,35.5403,35.5646,35.5322,35.5322,75326.0
2018-07-26 12:10:00,43.83,43.84,43.81,43.83,44281.0,35.5403,35.5484,35.524,35.5403,44281.0
2018-07-26 12:20:00,43.83,43.83,43.81,43.83,49371.0,35.5403,35.5403,35.524,35.5403,49371.0
2018-07-26 12:30:00,43.83,43.83,43.81,43.83,57981.0,35.5403,35.5403,35.524,35.5403,57981.0
2018-07-26 12:40:00,43.83,43.83,43.8,43.8,44785.0,35.5403,35.5403,35.5159,35.5159,44785.0
2018-07-26 12:50:00,43.81,43.81,43.79,43.79,50559.0,35.524,35.524,35.5078,35.5078,50559.0
2018-07-26 13:00:00,43.79,43.8,43.78,43.79,115868.0,35.5078,35.5159,35.4997,35.5078,115868.0
2018-07-26 13:10:00,43.78,43.81,43.78,43.8,61776.0,35.4997,35.524,35.4997,35.5159,61776.0
2018-07-26 13:20:00,43.8,43.84,43.8,43.84,126606.0,35.5159,35.5484,35.5159,35.5484,126606.0
2018-07-26 13:30:00,43.83,43.84,43.81,43.81,68955.0,35.5403,35.5484,35.524,35.524,68955.0
2018-07-26 13:40:00,43.81,43.82,43.8,43.82,51763.0,35.524,35.5322,35.5159,35.5322,51763.0
2018-07-26 13:50:00,43.81,43.82,43.8,43.81,194411.0,35.524,35.5322,35.5159,35.524,194411.0
2018-07-26 14:00:00,43.81,43.81,43.79,43.8,139497.0,35.524,35.524,35.5078,35.5159,139497.0
2018-07-26 14:10:00,43.8,43.81,43.79,43.8,113221.0,35.5159,35.524,35.5078,35.5159,113221.0
2018-07-26 14:20:00,43.81,43.81,43.78,43.8,157641.0,35.524,35.524,35.4997,35.5159,157641.0
2018-07-26 14:30:00,43.79,43.81,43.79,43.8,87467.0,35.5078,35.524,35.5078,35.5159,87467.0
2018-07-26 14:40:00,43.81,43.81,43.79,43.79,158334.0,35.524,35.524,35.5078,35.5078,158334.0
2018-07-26 14:50:00,43.8,43.8,43.79,43.79,117568.0,35.5159,35.5159,35.5078,35.5078,117568.0
2018-07-26 15:00:00,43.79,43.79,43.77,43.77,240742.0,35.5078,35.5078,35.4916,35.4916,240742.0
2018-07-26 15:10:00,43.77,43.78,43.76,43.76,144365.0,35.4916,35.4997,35.4835,35.4835,144365.0
2018-07-26 15:20:00,43.77,43.77,43.74,43.76,211329.0,35.4916,35.4916,35.4673,35.4835,211329.0
2018-07-26 15:30:00,43.76,43.78,43.75,43.76,385144.0,35.4835,35.4997,35.4754,35.4835,385144.0
2018-07-26 15:40:00,43.76,43.76,43.72,43.73,127233.0,35.4835,35.4835,35.4511,35.4592,127233.0
2018-07-26 15:50:00,43.73,43.74,43.72,43.73,323996.0,35.4592,35.4673,35.4511,35.4592,323996.0
2018-07-27 09:30:00,43.98,43.99,43.94,43.96,288640.0,35.6619,35.67,35.6295,35.6457,288640.0
2018-07-27 09:40:00,43.96,44.0,43.95,43.98,182426.0,35.6457,35.6781,35.6376,35.6619,182426.0
2018-07-27 09:50:00,43.99,44.01,43.98,44.0,106352.0,35.67,35.6862,35.6619,35.6781,106352.0
2018-07-27 10:00:00,44.0,44.04,43.98,44.03,101359.0,35.6781,35.7105,35.6619,35.7024,101359.0
2018-07-27 10:10:00,44.03,44.04,44.0,44.02,254262.0,35.7024,35.7105,35.6781,35.6943,254262.0
2018-07-27 10:20:00,44.02,44.05,44.0,44.02,104154.0,35.6943,35.7187,35.6781,35.6943,104154.0
2018-07-27 10:30:00,44.01,44.03,44.0,44.01,61092.0,35.6862,35.7024,35.6781,35.6862,61092.0
2018-07-27 10:40:00,44.01,44.01,43.97,43.99,94247.0,35.6862,35.6862,35.6538,35.67,94247.0
2018-07-27 10:50:00,43.99,44.01,43.98,44.01,557692.0,35.67,35.6862,35.6619,35.6862,557692.0
2018-07-27 11:00:00,44.01,44.02,43.98,43.99,138669.0,35.6862,35.6943,35.6619,35.67,138669.0
2018-07-27 11:10:00,44.0,44.02,43.98,43.98,147472.0,35.6781,35.6943,35.6619,35.6619,147472.0
2018-07-27 11:20:00,43.98,44.02,43.98,44.01,90903.0,35.6619,35.6943,35.6619,35.6862,90903.0
2018-07-27 11:30:00,44.01,44.01,43.97,44.01,145365.0,35.6862,35.6862,35.6538,35.6862,145365.0
2018-07-27 11:40:00,44.01,44.01,43.99,44.0,62736.0,35.6862,35.6862,35.67,35.6781,62736.0
2018-07-27 11:50:00,44.0,44.02,43.99,44.0,88346.0,35.6781,35.6943,35.67,35.6781,88346.0
2018-07-27 12:00:00,43.99,44.0,43.94,43.95,107819.0,35.67,35.6781,35.6295,35.6376,107819.0
2018-07-27 12:10:00,43.95,43.96,43.94,43.95,62471.0,35.6376,35.6457,35.6295,35.6376,62471.0
2018-07-27 12:20:00,43.95,43.95,43.92,43.94,44798.0,35.6376,35.6376,35.6132,35.6295,44798.0
2018-07-27 12:30:00,43.93,43.93,43.86,43.87,142063.0,35.6214,35.6214,35.5646,35.5727,142063.0
2018-07-27 12:40:00,43.86,43.9,43.86,43.88,83558.0,35.5646,35.597,35.5646,35.5808,83558.0
2018-07-27 12:50:00,43.88,43.89,43.83,43.84,125690.0,35.5808,35.5889,35.5403,35.5484,125690.0
2018-07-27 13:00:00,43.83,43.86,43.79,43.83,347693.0,35.5403,35.5646,35.5078,35.5403,347693.0
2018-07-27 13:10:00,43.83,43.84,43.81,43.83,113618.0,35.5403,35.5484,35.524,35.5403,113618.0
2018-07-27 13:20:00,43.83,43.85,43.81,43.84,139832.0,35.5403,35.5565,35.524,35.5484,139832.0
2018-07-27 13:30:00,43.84,43.84,43.81,43.84,85402.0,35.5484,35.5484,35.524,35.5484,85402.0
2018-07-27 13:40:00,43.84,43.86,43.83,43.86,87611.0,35.5484,35.5646,35.5403,35.5646,87611.0
2018-07-27 13:50:00,43.86,43.88,43.85,43.87,73589.0,35.5646,35.5808,35.5565,35.5727,73589.0
2018-07-27 14:00:00,43.86,43.88,43.86,43.86,132054.0,35.5646,35.5808,35.5646,35.5646,132054.0
2018-07-27 14:10:00,43.86,43.87,43.81,43.82,167269.0,35.5646,35.5727,35.524,35.5322,167269.0
2018-07-27 14:20:00,43.82,43.83,43.81,43.82,152865.0,35.5322,35.5403,35.524,35.5322,152865.0
2018-07-27 14:30:00,43.81,43.85,43.8,43.8,228194.0,35.524,35.5565,35.5159,35.5159,228194.0
2018-07-27 14:40:00,43.8,43.84,43.8,43.81,178366.0,35.5159,35.5484,35.5159,35.524,178366.0
2018-07-27 14:50:00,43.81,43.83,43.8,43.8,130649.0,35.524,35.5403,35.5159,35.5159,130649.0
2018-07-27 15:00:00,43.8,43.87,43.8,43.85,128918.0,35.5159,35.5727,35.5159,35.5565,128918.0
2018-07-27 15:10:00,43.85,43.87,43.85,43.85,78318.0,35.5565,35.5727,35.5565,35.5565,78318.0
2018-07-27 15:20:00,43.85,43.87,43.83,43.84,115881.0,35.5565,35.5727,35.5403,35.5484,115881.0
2018-07-27 15:30:00,43.84,43.88,43.84,43.86,172142.0,35.5484,35.5808,35.5484,35.5646,172142.0
2018-07-27 15:40:00,43.86,43.88,43.85,43.86,442462.0,35.5646,35.5808,35.5565,35.5646,442462.0
2018-07-27 15:50:00,43.86,43.89,43.83,43.84,1037285.0,35.5646,35.5889,35.5403,35.5484,1037285.0
2018-07-30 09:30:00,43.97,44.05,43.96,43.98,1293911.0,35.6538,35.7187,35.6457,35.6619,1293911.0
2018-07-30 09:40:00,43.98,43.98,43.95,43.96,933972.0,35.6619,35.6619,35.6376,35.6457,933972.0
2018-07-30 09:50:00,43.97,43.97,43.94,43.95,709853.0,35.6538,35.6538,35.6295,35.6376,709853.0
2018-07-30 10:00:00,43.95,43.96,43.93,43.94,500090.0,35.6376,35.6457,35.6214,35.6295,500090.0
2018-07-30 10:10:00,43.94,43.96,43.92,43.95,427670.0,35.6295,35.6457,35.6132,35.6376,427670.0
2018-07-30 10:20:00,43.95,44.0,43.95,43.99,385227.0,35.6376,35.6781,35.6376,35.67,385227.0
2018-07-30 10:30:00,43.99,44.0,43.97,43.98,500328.0,35.67,35.6781,35.6538,35.6619,500328.0
2018-07-30 10:40:00,43.98,44.0,43.97,43.98,390733.0,35.6619,35.6781,35.6538,35.6619,390733.0
2018-07-30 10:50:00,43.98,43.98,43.95,43.96,324274.0,35.6619,35.6619,35.6376,35.6457,324274.0
2018-07-30 11:00:00,43.96,43.97,43.94,43.95,341132.0,35.6457,35.6538,35.6295,35.6376,341132.0
2018-07-30 11:10:00,43.95,43.97,43.94,43.95,490637.0,35.6376,35.6538,35.6295,35.6376,490637.0
2018-07-30 11:20:00,43.96,43.96,43.94,43.94,524876.0,35.6457,35.6457,35.6295,35.6295,524876.0
2018-07-30 11:30:00,43.94,43.96,43.9,43.91,825094.0,35.6295,35.6457,35.597,35.6051,825094.0
2018-07-30 11:40:00,43.92,43.93,43.9,43.9,620212.0,35.6132,35.6214,35.597,35.597,620212.0
2018-07-30 11:50:00,43.9,43.92,43.89,43.91,574092.0,35.597,35.6132,35.5889,35.6051,574092.0
2018-07-30 12:00:00,43.91,43.91,43.86,43.87,149417.0,35.6051,35.6051,35.5646,35.5727,149417.0
2018-07-30 12:10:00,43.88,43.88,43.85,43.86,129780.0,35.5808,35.5808,35.5565,35.5646,129780.0
2018-07-30 12:20:00,43.86,43.88,43.85,43.86,215751.0,35.5646,35.5808,35.5565,35.5646,215751.0
2018-07-30 12:30:00,43.86,43.87,43.85,43.86,197200.0,35.5646,35.5727,35.5565,35.5646,197200.0
2018-07-30 12:40:00,43.86,43.86,43.83,43.83,54902.0,35.5646,35.5646,35.5403,35.5403,54902.0
2018-07-30 12:50:00,43.84,43.88,43.83,43.87,92913.0,35.5484,35.5808,35.5403,35.5727,92913.0
2018-07-30 13:00:00,43.87,43.88,43.84,43.87,271511.0,35.5727,35.5808,35.5484,35.5727,271511.0
2018-07-30 13:10:00,43.88,43.9,43.87,43.88,62776.0,35.5808,35.597,35.5727,35.5808,62776.0
2018-07-30 13:20:00,43.88,43.91,43.87,43.89,305810.0,35.5808,35.6051,35.5727,35.5889,305810.0
2018-07-30 13:30:00,43.9,43.91,43.89,43.91,23539.0,35.597,35.6051,35.5889,35.6051,23539.0
2018-07-30 13:40:00,43.91,43.92,43.9,43.91,77475.0,35.6051,35.6132,35.597,35.6051,77475.0
2018-07-30 13:50:00,43.91,43.93,43.9,43.92,81928.0,35.6051,35.6214,35.597,35.6132,81928.0
2018-07-30 14:00:00,43.92,43.93,43.91,43.91,122716.0,35.6132,35.6214,35.6051,35.6051,122716.0
2018-07-30 14:10:00,43.91,43.93,43.91,43.93,76758.0,35.6051,35.6214,35.6051,35.6214,76758.0
2018-07-30 14:20:00,43.92,43.92,43.89,43.9,56449.0,35.6132,35.6132,35.5889,35.597,56449.0
2018-07-30 14:30:00,43.9,43.91,43.88,43.89,180966.0,35.597,35.6051,35.5808,35.5889,180966.0
2018-07-30 14:40:00,43.88,43.89,43.87,43.88,53114.0,35.5808,35.5889,35.5727,35.5808,53114.0
2018-07-30 14:50:00,43.88,43.88,43.85,43.87,51245.0,35.5808,35.5808,35.5565,35.5727,51245.0
2018-07-30 15:00:00,43.86,43.88,43.85,43.86,48896.0,35.5646,35.5808,35.5565,35.5646,48896.0
2018-07-30 15:10:00,43.85,43.86,43.83,43.84,121966.0,35.5565,35.5646,35.5403,35.5484,121966.0
2018-07-30 15:20:00,43.83,43.84,43.81,43.81,164818.0,35.5403,35.5484,35.524,35.524,164818.0
2018-07-30 15:30:00,43.82,43.85,43.8,43.83,288147.0,35.5322,35.5565,35.5159,35.5403,288147.0
2018-07-30 15:40:00,43.83,43.83,43.81,43.82,266763.0,35.5403,35.5403,35.524,35.5322,266763.0
2018-07-30 15:50:00,43.82,43.84,43.81,43.82,465494.0,35.5322,35.5484,35.524,35.5322,465494.0
2018-07-31 09:30:00,43.98,43.99,43.93,43.96,218459.0,35.6619,35.67,35.6214,35.6457,218459.0
2018-07-31 09:40:00,43.96,43.97,43.88,43.89,265105.0,35.6457,35.6538,35.5808,35.5889,265105.0
2018-07-31 09:50:00,43.88,43.88,43.85,43.87,90254.0,35.5808,35.5808,35.5565,35.5727,90254.0
2018-07-31 10:00:00,43.87,43.91,43.85,43.91,237548.0,35.5727,35.6051,35.5565,35.6051,237548.0
2018-07-31 10:10:00,43.91,43.93,43.87,43.88,226612.0,35.6051,35.6214,35.5727,35.5808,226612.0
2018-07-31 10:20:00,43.88,43.9,43.86,43.88,125737.0,35.5808,35.597,35.5646,35.5808,125737.0
2018-07-31 10:30:00,43.89,43.92,43.88,43.91,80704.0,35.5889,35.6132,35.5808,35.6051,80704.0
2018-07-31 10:40:00,43.92,43.92,43.89,43.91,107080.0,35.6132,35.6132,35.5889,35.6051,107080.0
2018-07-31 10:50:00,43.91,43.93,43.88,43.93,158249.0,35.6051,35.6214,35.5808,35.6214,158249.0
2018-07-31 11:00:00,43.92,43.96,43.91,43.95,121344.0,35.6132,35.6457,35.6051,35.6376,121344.0
2018-07-31 11:10:00,43.95,43.96,43.93,43.94,206122.0,35.6376,35.6457,35.6214,35.6295,206122.0
2018-07-31 11:20:00,43.94,43.97,43.93,43.94,313397.0,35.6295,35.6538,35.6214,35.6295,313397.0
2018-07-31 11:30:00,43.94,43.94,43.91,43.92,115559.0,35.6295,35.6295,35.6051,35.6132,115559.0
2018-07-31 11:40:00,43.93,43.97,43.92,43.96,165061.0,35.6214,35.6538,35.6132,35.6457,165061.0
2018-07-31 11:50:00,43.97,43.98,43.96,43.98,93603.0,35.6538,35.6619,35.6457,35.6619,93603.0
2018-07-31 12:00:00,43.98,44.0,43.97,43.98,90309.0,35.6619,35.6781,35.6538,35.6619,90309.0
2018-07-31 12:10:00,43.98,44.0,43.98,43.98,145112.0,35.6619,35.6781,35.6619,35.6619,145112.0
2018-07-31 12:20:00,43.99,44.01,43.98,44.01,173465.0,35.67,35.6862,35.6619,35.6862,173465.0
2018-07-31 12:30:00,44.01,44.02,44.0,44.02,140506.0,35.6862,35.6943,35.6781,35.6943,140506.0
2018-07-31 12:40:00,44.02,44.02,43.99,44.0,142078.0,35.6943,35.6943,35.67,35.6781,142078.0
2018-07-31 12:50:00,44.0,44.0,43.99,44.0,111413.0,35.6781,35.6781,35.67,35.6781,111413.0
2018-07-31 13:00:00,44.0,44.01,43.97,43.98,119802.0,35.6781,35.6862,35.6538,35.6619,119802.0
2018-07-31 13:10:00,43.98,43.98,43.94,43.96,168957.0,35.6619,35.6619,35.6295,35.6457,168957.0
2018-07-31 13:20:00,43.95,43.97,43.95,43.96,122363.0,35.6376,35.6538,35.6376,35.6457,122363.0
2018-07-31 13:30:00,43.97,43.98,43.96,43.97,154507.0,35.6538,35.6619,35.6457,35.6538,154507.0
2018-07-31 13:40:00,43.97,43.97,43.95,43.96,105895.0,35.6538,35.6538,35.6376,35.6457,105895.0
2018-07-31 13:50:00,43.96,43.97,43.94,43.96,154313.0,35.6457,35.6538,35.6295,35.6457,154313.0
2018-07-31 14:00:00,43.95,43.97,43.93,43.94,160380.0,35.6376,35.6538,35.6214,35.6295,160380.0
2018-07-31 14:10:00,43.93,43.94,43.93,43.94,160573.0,35.6214,35.6295,35.6214,35.6295,160573.0
2018-07-31 14:20:00,43.94,43.95,43.93,43.94,224204.0,35.6295,35.6376,35.6214,35.6295,224204.0
2018-07-31 14:30:00,43.94,43.95,43.93,43.94,130496.0,35.6295,35.6376,35.6214,35.6295,130496.0
2018-07-31 14:40:00,43.94,43.95,43.93,43.95,117409.0,35.6295,35.6376,35.6214,35.6376,117409.0
2018-07-31 14:50:00,43.95,43.95,43.92,43.92,188383.0,35.6376,35.6376,35.6132,35.6132,188383.0
2018-07-31 15:00:00,43.93,43.93,43.88,43.89,725083.0,35.6214,35.6214,35.5808,35.5889,725083.0
2018-07-31 15:10:00,43.89,43.89,43.85,43.86,312358.0,35.5889,35.5889,35.5565,35.5646,312358.0
2018-07-31 15:20:00,43.86,43.88,43.85,43.86,199077.0,35.5646,35.5808,35.5565,35.5646,199077.0
2018-07-31 15:30:00,43.86,43.88,43.85,43.87,294967.0,35.5646,35.5808,35.5565,35.5727,294967.0
2018-07-31 15:40:00,43.87,43.88,43.82,43.84,572989.0,35.5727,35.5808,35.5322,35.5484,572989.0
2018-07-31 15:50:00,43.84,43.88,43.83,43.87,1066651.0,35.5484,35.5808,35.5403,35.5727,1066651.0
2018-08-01 09:30:00,43.85,43.94,43.78,43.79,189912.0,35.5565,35.6295,35.4997,35.5078,189912.0
2018-08-01 09:40:00,43.78,43.8,43.75,43.77,144167.0,35.4997,35.5159,35.4754,35.4916,144167.0
2018-08-01 09:50:00,43.78,43.78,43.75,43.78,103467.0,35.4997,35.4997,35.4754,35.4997,103467.0
2018-08-01 10:00:00,43.78,43.81,43.76,43.8,205677.0,35.4997,35.524,35.4835,35.5159,205677.0
2018-08-01 10:10:00,43.8,43.82,43.79,43.82,134241.0,35.5159,35.5322,35.5078,35.5322,134241.0
2018-08-01 10:20:00,43.82,43.84,43.81,43.84,154808.0,35.5322,35.5484,35.524,35.5484,154808.0
2018-08-01 10:30:00,43.83,43.86,43.82,43.84,99387.0,35.5403,35.5646,35.5322,35.5484,99387.0
2018-08-01 10:40:00,43.85,43.87,43.82,43.84,118839.0,35.5565,35.5727,35.5322,35.5484,118839.0
2018-08-01 10:50:00,43.85,43.85,43.79,43.8,112065.0,35.5565,35.5565,35.5078,35.5159,112065.0
2018-08-01 11:00:00,43.8,43.81,43.76,43.77,126530.0,35.5159,35.524,35.4835,35.4916,126530.0
2018-08-01 11:10:00,43.76,43.77,43.71,43.72,142012.0,35.4835,35.4916,35.443,35.4511,142012.0
2018-08-01 11:20:00,43.72,43.73,43.7,43.72,101214.0,35.4511,35.4592,35.4349,35.4511,101214.0
2018-08-01 11:30:00,43.73,43.73,43.7,43.72,163294.0,35.4592,35.4592,35.4349,35.4511,163294.0
2018-08-01 11:40:00,43.72,43.75,43.72,43.73,189595.0,35.4511,35.4754,35.4511,35.4592,189595.0
2018-08-01 11:50:00,43.74,43.74,43.7,43.71,80670.0,35.4673,35.4673,35.4349,35.443,80670.0
2018-08-01 12:00:00,43.7,43.7,43.66,43.69,123686.0,35.4349,35.4349,35.4024,35.4267,123686.0
2018-08-01 12:10:00,43.69,43.7,43.68,43.69,70803.0,35.4267,35.4349,35.4186,35.4267,70803.0
2018-08-01 12:20:00,43.69,43.7,43.64,43.66,139162.0,35.4267,35.4349,35.3862,35.4024,139162.0
2018-08-01 12:30:00,43.66,43.67,43.65,43.66,117441.0,35.4024,35.4105,35.3943,35.4024,117441.0
2018-08-01 12:40:00,43.66,43.69,43.65,43.68,63959.0,35.4024,35.4267,35.3943,35.4186,63959.0
2018-08-01 12:50:00,43.69,43.69,43.67,43.68,128204.0,35.4267,35.4267,35.4105,35.4186,128204.0
2018-08-01 13:00:00,43.67,43.69,43.67,43.68,74585.0,35.4105,35.4267,35.4105,35.4186,74585.0
2018-08-01 13:10:00,43.68,43.69,43.67,43.68,73736.0,35.4186,35.4267,35.4105,35.4186,73736.0
2018-08-01 13:20:00,43.67,43.69,43.66,43.66,130223.0,35.4105,35.4267,35.4024,35.4024,130223.0
2018-08-01 13:30:00,43.66,43.68,43.66,43.67,72169.0,35.4024,35.4186,35.4024,35.4105,72169.0
2018-08-01 13:40:00,43.68,43.68,43.66,43.68,82684.0,35.4186,35.4186,35.4024,35.4186,82684.0
2018-08-01 13:50:00,43.68,43.7,43.65,43.66,292299.0,35.4186,35.4349,35.3943,35.4024,292299.0
2018-08-01 14:00:00,43.66,43.71,43.64,43.66,256562.0,35.4024,35.443,35.3862,35.4024,256562.0
2018-08-01 14:10:00,43.66,43.72,43.64,43.71,222950.0,35.4024,35.4511,35.3862,35.443,222950.0
2018-08-01 14:20:00,43.71,43.72,43.69,43.71,152057.0,35.443,35.4511,35.4267,35.443,152057.0
2018-08-01 14:30:00,43.71,43.72,43.68,43.7,178033.0,35.443,35.4511,35.4186,35.4349,178033.0
2018-08-01 14:40:00,43.7,43.72,43.69,43.71,103890.0,35.4349,35.4511,35.4267,35.443,103890.0
2018-08-01 14:50:00,43.71,43.73,43.7,43.73,132409.0,35.443,35.4592,35.4349,35.4592,132409.0
2018-08-01 15:00:00,43.73,43.73,43.7,43.71,146834.0,35.4592,35.4592,35.4349,35.443,146834.0
2018-08-01 15:10:00,43.71,43.72,43.7,43.71,68572.0,35.443,35.4511,35.4349,35.443,68572.0
2018-08-01 15:20:00,43.71,43.73,43.7,43.73,225704.0,35.443,35.4592,35.4349,35.4592,225704.0
2018-08-01 15:30:00,43.72,43.74,43.71,43.73,115225.0,35.4511,35.4673,35.443,35.4592,115225.0
2018-08-01 15:40:00,43.73,43.76,43.72,43.74,130446.0,35.4592,35.4835,35.4511,35.4673,130446.0
2018-08-01 15:50:00,43.74,43.75,43.72,43.73,567178.0,35.4673,35.4754,35.4511,35.4592,567178.0
2018-08-02 09:30:00,43.22,43.25,43.18,43.21,209387.0,35.0456,35.07,35.0132,35.0375,209387.0
2018-08-02 09:40:00,43.21,43.24,43.2,43.22,175468.0,35.0375,35.0619,35.0294,35.0456,175468.0
2018-08-02 09:50:00,43.23,43.27,43.22,43.26,157389.0,35.0537,35.0862,35.0456,35.0781,157389.0
2018-08-02 10:00:00,43.26,43.3,43.24,43.28,352024.0,35.0781,35.1105,35.0619,35.0943,352024.0
2018-08-02 10:10:00,43.28,43.29,43.26,43.28,325523.0,35.0943,35.1024,35.0781,35.0943,325523.0
2018-08-02 10:20:00,43.29,43.31,43.27,43.27,206360.0,35.1024,35.1186,35.0862,35.0862,206360.0
2018-08-02 10:30:00,43.27,43.31,43.25,43.3,168818.0,35.0862,35.1186,35.07,35.1105,168818.0
2018-08-02 10:40:00,43.3,43.3,43.22,43.23,218138.0,35.1105,35.1105,35.0456,35.0537,218138.0
2018-08-02 10:50:00,43.22,43.24,43.19,43.21,232802.0,35.0456,35.0619,35.0213,35.0375,232802.0
2018-08-02 11:00:00,43.21,43.24,43.21,43.24,162048.0,35.0375,35.0619,35.0375,35.0619,162048.0
2018-08-02 11:10:00,43.23,43.26,43.21,43.26,125454.0,35.0537,35.0781,35.0375,35.0781,125454.0
2018-08-02 11:20:00,43.26,43.29,43.25,43.27,161142.0,35.0781,35.1024,35.07,35.0862,161142.0
2018-08-02 11:30:00,43.28,43.32,43.26,43.3,166761.0,35.0943,35.1267,35.0781,35.1105,166761.0
2018-08-02 11:40:00,43.31,43.35,43.29,43.33,269676.0,35.1186,35.1511,35.1024,35.1348,269676.0
2018-08-02 11:50:00,43.33,43.34,43.31,43.33,119840.0,35.1348,35.1429,35.1186,35.1348,119840.0
2018-08-02 12:00:00,43.34,43.37,43.31,43.36,245968.0,35.1429,35.1673,35.1186,35.1592,245968.0
2018-08-02 12:10:00,43.36,43.37,43.36,43.37,116707.0,35.1592,35.1673,35.1592,35.1673,116707.0
2018-08-02 12:20:00,43.37,43.4,43.36,43.38,122924.0,35.1673,35.1916,35.1592,35.1754,122924.0
2018-08-02 12:30:00,43.38,43.39,43.37,43.38,79484.0,35.1754,35.1835,35.1673,35.1754,79484.0
2018-08-02 12:40:00,43.39,43.4,43.38,43.39,183183.0,35.1835,35.1916,35.1754,35.1835,183183.0
2018-08-02 12:50:00,43.39,43.39,43.36,43.37,71176.0,35.1835,35.1835,35.1592,35.1673,71176.0
2018-08-02 13:00:00,43.37,43.39,43.36,43.37,46388.0,35.1673,35.1835,35.1592,35.1673,46388.0
2018-08-02 13:10:00,43.37,43.38,43.35,43.36,104769.0,35.1673,35.1754,35.1511,35.1592,104769.0
2018-08-02 13:20:00,43.37,43.38,43.35,43.36,136546.0,35.1673,35.1754,35.1511,35.1592,136546.0
2018-08-02 13:30:00,43.37,43.39,43.37,43.38,89362.0,35.1673,35.1835,35.1673,35.1754,89362.0
2018-08-02 13:40:00,43.38,43.39,43.37,43.39,60192.0,35.1754,35.1835,35.1673,35.1835,60192.0
2018-08-02 13:50:00,43.38,43.4,43.38,43.4,38245.0,35.1754,35.1916,35.1754,35.1916,38245.0
2018-08-02 14:00:00,43.4,43.4,43.38,43.39,167981.0,35.1916,35.1916,35.1754,35.1835,167981.0
2018-08-02 14:10:00,43.38,43.39,43.36,43.36,450980.0,35.1754,35.1835,35.1592,35.1592,450980.0
2018-08-02 14:20:00,43.37,43.37,43.35,43.36,162126.0,35.1673,35.1673,35.1511,35.1592,162126.0
2018-08-02 14:30:00,43.35,43.36,43.33,43.34,52209.0,35.1511,35.1592,35.1348,35.1429,52209.0
2018-08-02 14:40:00,43.33,43.35,43.33,43.33,101059.0,35.1348,35.1511,35.1348,35.1348,101059.0
2018-08-02 14:50:00,43.34,43.35,43.33,43.35,96634.0,35.1429,35.1511,35.1348,35.1511,96634.0
2018-08-02 15:00:00,43.34,43.34,43.32,43.34,195361.0,35.1429,35.1429,35.1267,35.1429,195361.0
2018-08-02 15:10:00,43.34,43.36,43.32,43.35,202365.0,35.1429,35.1592,35.1267,35.1511,202365.0
2018-08-02 15:20:00,43.35,43.37,43.34,43.36,71373.0,35.1511,35.1673,35.1429,35.1592,71373.0
2018-08-02 15:30:00,43.37,43.38,43.36,43.38,76281.0,35.1673,35.1754,35.1592,35.1754,76281.0
2018-08-02 15:40:00,43.38,43.41,43.37,43.41,118657.0,35.1754,35.1997,35.1673,35.1997,118657.0
2018-08-02 15:50:00,43.41,43.41,43.38,43.39,358752.0,35.1997,35.1997,35.1754,35.1835,358752.0
2018-08-03 09:30:00,43.28,43.3,43.24,43.27,212109.0,35.0943,35.1105,35.0619,35.0862,212109.0
2018-08-03 09:40:00,43.27,43.29,43.25,43.28,195693.0,35.0862,35.1024,35.07,35.0943,195693.0
2018-08-03 09:50:00,43.28,43.29,43.24,43.27,173673.0,35.0943,35.1024,35.0619,35.0862,173673.0
2018-08-03 10:00:00,43.28,43.33,43.28,43.32,249019.0,35.0943,35.1348,35.0943,35.1267,249019.0
2018-08-03 10:10:00,43.32,43.35,43.31,43.34,167122.0,35.1267,35.1511,35.1186,35.1429,167122.0
2018-08-03 10:20:00,43.34,43.4,43.33,43.39,163572.0,35.1429,35.1916,35.1348,35.1835,163572.0
2018-08-03 10:30:00,43.39,43.42,43.37,43.41,226754.0,35.1835,35.2078,35.1673,35.1997,226754.0
2018-08-03 10:40:00,43.41,43.43,43.39,43.4,119578.0,35.1997,35.2159,35.1835,35.1916,119578.0
2018-08-03 10:50:00,43.41,43.41,43.34,43.34,107232.0,35.1997,35.1997,35.1429,35.1429,107232.0
2018-08-03 11:00:00,43.35,43.4,43.34,43.38,134031.0,35.1511,35.1916,35.1429,35.1754,134031.0
2018-08-03 11:10:00,43.38,43.41,43.35,43.37,95992.0,35.1754,35.1997,35.1511,35.1673,95992.0
2018-08-03 11:20:00,43.37,43.44,43.36,43.44,130869.0,35.1673,35.224,35.1592,35.224,130869.0
2018-08-03 11:30:00,43.44,43.44,43.4,43.41,136441.0,35.224,35.224,35.1916,35.1997,136441.0
2018-08-03 11:40:00,43.41,43.42,43.4,43.42,129545.0,35.1997,35.2078,35.1916,35.2078,129545.0
2018-08-03 11:50:00,43.42,43.43,43.38,43.38,224364.0,35.2078,35.2159,35.1754,35.1754,224364.0
2018-08-03 12:00:00,43.39,43.41,43.38,43.41,58941.0,35.1835,35.1997,35.1754,35.1997,58941.0
2018-08-03 12:10:00,43.41,43.43,43.4,43.42,75910.0,35.1997,35.2159,35.1916,35.2078,75910.0
2018-08-03 12:20:00,43.41,43.42,43.4,43.4,32980.0,35.1997,35.2078,35.1916,35.1916,32980.0
2018-08-03 12:30:00,43.41,43.41,43.39,43.4,123096.0,35.1997,35.1997,35.1835,35.1916,123096.0
2018-08-03 12:40:00,43.4,43.41,43.39,43.39,185724.0,35.1916,35.1997,35.1835,35.1835,185724.0
2018-08-03 12:50:00,43.4,43.41,43.39,43.41,47586.0,35.1916,35.1997,35.1835,35.1997,47586.0
2018-08-03 13:00:00,43.41,43.42,43.4,43.41,55951.0,35.1997,35.2078,35.1916,35.1997,55951.0
2018-08-03 13:10:00,43.41,43.41,43.4,43.41,75937.0,35.1997,35.1997,35.1916,35.1997,75937.0
2018-08-03 13:20:00,43.41,43.41,43.39,43.4,116698.0,35.1997,35.1997,35.1835,35.1916,116698.0
2018-08-03 13:30:00,43.4,43.41,43.39,43.4,57151.0,35.1916,35.1997,35.1835,35.1916,57151.0
2018-08-03 13:40:00,43.4,43.41,43.39,43.4,83129.0,35.1916,35.1997,35.1835,35.1916,83129.0
2018-08-03 13:50:00,43.4,43.42,43.39,43.41,107953.0,35.1916,35.2078,35.1835,35.1997,107953.0
2018-08-03 14:00:00,43.41,43.41,43.4,43.41,83674.0,35.1997,35.1997,35.1916,35.1997,83674.0
2018-08-03 14:10:00,43.41,43.41,43.4,43.4,117449.0,35.1997,35.1997,35.1916,35.1916,117449.0
2018-08-03 14:20:00,43.41,43.41,43.4,43.41,166993.0,35.1997,35.1997,35.1916,35.1997,166993.0
2018-08-03 14:30:00,43.4,43.41,43.39,43.4,82859.0,35.1916,35.1997,35.1835,35.1916,82859.0
2018-08-03 14:40:00,43.39,43.4,43.38,43.39,118710.0,35.1835,35.1916,35.1754,35.1835,118710.0
2018-08-03 14:50:00,43.39,43.41,43.38,43.41,118317.0,35.1835,35.1997,35.1754,35.1997,118317.0
2018-08-03 15:00:00,43.41,43.42,43.4,43.41,197104.0,35.1997,35.2078,35.1916,35.1997,197104.0
2018-08-03 15:10:00,43.41,43.44,43.4,43.44,160622.0,35.1997,35.224,35.1916,35.224,160622.0
2018-08-03 15:20:00,43.43,43.45,43.43,43.43,161227.0,35.2159,35.2321,35.2159,35.2159,161227.0
2018-08-03 15:30:00,43.42,43.44,43.42,43.44,214359.0,35.2078,35.224,35.2078,35.224,214359.0
2018-08-03 15:40:00,43.44,43.46,43.43,43.45,294235.0,35.224,35.2402,35.2159,35.2321,294235.0
2018-08-03 15:50:00,43.45,43.46,43.44,43.46,379757.0,35.2321,35.2402,35.224,35.2402,379757.0
2018-08-06 09:30:00,43.2,43.2,43.11,43.14,166411.0,35.0294,35.0294,34.9564,34.9808,166411.0
2018-08-06 09:40:00,43.15,43.15,43.11,43.12,111398.0,34.9889,34.9889,34.9564,34.9646,111398.0
2018-08-06 09:50:00,43.11,43.16,43.11,43.16,187493.0,34.9564,34.997,34.9564,34.997,187493.0
2018-08-06 10:00:00,43.16,43.21,43.15,43.21,281940.0,34.997,35.0375,34.9889,35.0375,281940.0
2018-08-06 10:10:00,43.2,43.22,43.18,43.21,277135.0,35.0294,35.0456,35.0132,35.0375,277135.0
2018-08-06 10:20:00,43.21,43.21,43.16,43.2,145326.0,35.0375,35.0375,34.997,35.0294,145326.0
2018-08-06 10:30:00,43.2,43.24,43.19,43.24,155406.0,35.0294,35.0619,35.0213,35.0619,155406.0
2018-08-06 10:40:00,43.24,43.26,43.23,43.24,136135.0,35.0619,35.0781,35.0537,35.0619,136135.0
2018-08-06 10:50:00,43.23,43.26,43.23,43.25,130930.0,35.0537,35.0781,35.0537,35.07,130930.0
2018-08-06 11:00:00,43.25,43.26,43.22,43.23,131178.0,35.07,35.0781,35.0456,35.0537,131178.0
2018-08-06 11:10:00,43.24,43.24,43.21,43.21,88526.0,35.0619,35.0619,35.0375,35.0375,88526.0
2018-08-06 11:20:00,43.22,43.26,43.21,43.25,210354.0,35.0456,35.0781,35.0375,35.07,210354.0
2018-08-06 11:30:00,43.26,43.28,43.24,43.27,129298.0,35.0781,35.0943,35.0619,35.0862,129298.0
2018-08-06 11:40:00,43.28,43.29,43.27,43.28,125307.0,35.0943,35.1024,35.0862,35.0943,125307.0
2018-08-06 11:50:00,43.28,43.3,43.27,43.29,102267.0,35.0943,35.1105,35.0862,35.1024,102267.0
2018-08-06 12:00:00,43.3,43.3,43.29,43.29,65524.0,35.1105,35.1105,35.1024,35.1024,65524.0
2018-08-06 12:10:00,43.29,43.32,43.29,43.3,69555.0,35.1024,35.1267,35.1024,35.1105,69555.0
2018-08-06 12:20:00,43.3,43.31,43.29,43.3,75101.0,35.1105,35.1186,35.1024,35.1105,75101.0
2018-08-06 12:30:00,43.29,43.31,43.29,43.31,79920.0,35.1024,35.1186,35.1024,35.1186,79920.0
2018-08-06 12:40:00,43.3,43.31,43.29,43.3,30269.0,35.1105,35.1186,35.1024,35.1105,30269.0
2018-08-06 12:50:00,43.3,43.31,43.3,43.3,88347.0,35.1105,35.1186,35.1105,35.1105,88347.0
2018-08-06 13:00:00,43.31,43.32,43.3,43.31,105882.0,35.1186,35.1267,35.1105,35.1186,105882.0
2018-08-06 13:10:00,43.31,43.32,43.29,43.3,102912.0,35.1186,35.1267,35.1024,35.1105,102912.0
2018-08-06 13:20:00,43.29,43.3,43.26,43.27,86587.0,35.1024,35.1105,35.0781,35.0862,86587.0
2018-08-06 13:30:00,43.27,43.27,43.24,43.25,38000.0,35.0862,35.0862,35.0619,35.07,38000.0
2018-08-06 13:40:00,43.25,43.25,43.23,43.23,96548.0,35.07,35.07,35.0537,35.0537,96548.0
2018-08-06 13:50:00,43.23,43.24,43.22,43.23,117389.0,35.0537,35.0619,35.0456,35.0537,117389.0
2018-08-06 14:00:00,43.24,43.24,43.22,43.23,183232.0,35.0619,35.0619,35.0456,35.0537,183232.0
2018-08-06 14:10:00,43.22,43.26,43.22,43.26,63415.0,35.0456,35.0781,35.0456,35.0781,63415.0
2018-08-06 14:20:00,43.26,43.28,43.25,43.27,88859.0,35.0781,35.0943,35.07,35.0862,88859.0
2018-08-06 14:30:00,43.27,43.28,43.27,43.27,88634.0,35.0862,35.0943,35.0862,35.0862,88634.0
2018-08-06 14:40:00,43.28,43.28,43.27,43.28,69444.0,35.0943,35.0943,35.0862,35.0943,69444.0
2018-08-06 14:50:00,43.28,43.29,43.27,43.27,108394.0,35.0943,35.1024,35.0862,35.0862,108394.0
2018-08-06 15:00:00,43.27,43.28,43.24,43.25,170066.0,35.0862,35.0943,35.0619,35.07,170066.0
2018-08-06 15:10:00,43.25,43.26,43.24,43.26,109317.0,35.07,35.0781,35.0619,35.0781,109317.0
2018-08-06 15:20:00,43.26,43.27,43.25,43.27,63892.0,35.0781,35.0862,35.07,35.0862,63892.0
2018-08-06 15:30:00,43.26,43.27,43.24,43.25,112072.0,35.0781,35.0862,35.0619,35.07,112072.0
2018-08-06 15:40:00,43.24,43.26,43.24,43.24,155969.0,35.0619,35.0781,35.0619,35.0619,155969.0
2018-08-06 15:50:00,43.25,43.26,43.23,43.25,501994.0,35.07,35.0781,35.0537,35.07,501994.0
2018-08-07 09:30:00,43.64,43.72,43.64,43.66,368285.0,35.3862,35.4511,35.3862,35.4024,368285.0
2018-08-07 09:40:00,43.65,43.66,43.62,43.63,233889.0,35.3943,35.4024,35.37,35.3781,233889.0
2018-08-07 09:50:00,43.63,43.68,43.62,43.68,127637.0,35.3781,35.4186,35.37,35.4186,127637.0
2018-08-07 10:00:00,43.68,43.69,43.62,43.64,193906.0,35.4186,35.4267,35.37,35.3862,193906.0
2018-08-07 10:10:00,43.64,43.66,43.62,43.63,198322.0,35.3862,35.4024,35.37,35.3781,198322.0
2018-08-07 10:20:00,43.62,43.65,43.61,43.65,128547.0,35.37,35.3943,35.3619,35.3943,128547.0
2018-08-07 10:30:00,43.65,43.66,43.63,43.65,116027.0,35.3943,35.4024,35.3781,35.3943,116027.0
2018-08-07 10:40:00,43.66,43.66,43.61,43.62,169747.0,35.4024,35.4024,35.3619,35.37,169747.0
2018-08-07 10:50:00,43.61,43.63,43.6,43.61,86991.0,35.3619,35.3781,35.3538,35.3619,86991.0
2018-08-07 11:00:00,43.61,43.61,43.59,43.6,257088.0,35.3619,35.3619,35.3457,35.3538,257088.0
2018-08-07 11:10:00,43.61,43.61,43.58,43.59,125030.0,35.3619,35.3619,35.3376,35.3457,125030.0
2018-08-07 11:20:00,43.59,43.59,43.55,43.56,206905.0,35.3457,35.3457,35.3132,35.3213,206905.0
2018-08-07 11:30:00,43.56,43.57,43.53,43.57,198738.0,35.3213,35.3294,35.297,35.3294,198738.0
2018-08-07 11:40:00,43.57,43.57,43.54,43.55,158000.0,35.3294,35.3294,35.3051,35.3132,158000.0
2018-08-07 11:50:00,43.55,43.58,43.55,43.58,171827.0,35.3132,35.3376,35.3132,35.3376,171827.0
2018-08-07 12:00:00,43.58,43.59,43.57,43.58,63036.0,35.3376,35.3457,35.3294,35.3376,63036.0
2018-08-07 12:10:00,43.57,43.58,43.57,43.58,41450.0,35.3294,35.3376,35.3294,35.3376,41450.0
2018-08-07 12:20:00,43.57,43.58,43.56,43.56,104644.0,35.3294,35.3376,35.3213,35.3213,104644.0
2018-08-07 12:30:00,43.57,43.57,43.54,43.55,76524.0,35.3294,35.3294,35.3051,35.3132,76524.0
2018-08-07 12:40:00,43.55,43.56,43.54,43.55,77827.0,35.3132,35.3213,35.3051,35.3132,77827.0
2018-08-07 12:50:00,43.55,43.56,43.54,43.56,112620.0,35.3132,35.3213,35.3051,35.3213,112620.0
2018-08-07 13:00:00,43.56,43.56,43.54,43.55,59141.0,35.3213,35.3213,35.3051,35.3132,59141.0
2018-08-07 13:10:00,43.56,43.56,43.53,43.54,78812.0,35.3213,35.3213,35.297,35.3051,78812.0
2018-08-07 13:20:00,43.54,43.54,43.51,43.52,59760.0,35.3051,35.3051,35.2808,35.2889,59760.0
2018-08-07 13:30:00,43.52,43.52,43.51,43.52,72808.0,35.2889,35.2889,35.2808,35.2889,72808.0
2018-08-07 13:40:00,43.52,43.52,43.5,43.51,271714.0,35.2889,35.2889,35.2727,35.2808,271714.0
2018-08-07 13:50:00,43.51,43.52,43.51,43.52,131732.0,35.2808,35.2889,35.2808,35.2889,131732.0
2018-08-07 14:00:00,43.52,43.53,43.51,43.52,147453.0,35.2889,35.297,35.2808,35.2889,147453.0
2018-08-07 14:10:00,43.52,43.53,43.5,43.51,125946.0,35.2889,35.297,35.2727,35.2808,125946.0
2018-08-07 14:20:00,43.51,43.52,43.5,43.51,210070.0,35.2808,35.2889,35.2727,35.2808,210070.0
2018-08-07 14:30:00,43.51,43.52,43.5,43.52,182255.0,35.2808,35.2889,35.2727,35.2889,182255.0
2018-08-07 14:40:00,43.52,43.52,43.51,43.52,174421.0,35.2889,35.2889,35.2808,35.2889,174421.0
2018-08-07 14:50:00,43.52,43.52,43.51,43.52,52501.0,35.2889,35.2889,35.2808,35.2889,52501.0
2018-08-07 15:00:00,43.52,43.52,43.5,43.51,71288.0,35.2889,35.2889,35.2727,35.2808,71288.0
2018-08-07 15:10:00,43.51,43.52,43.5,43.51,170501.0,35.2808,35.2889,35.2727,35.2808,170501.0
2018-08-07 15:20:00,43.51,43.52,43.51,43.52,120072.0,35.2808,35.2889,35.2808,35.2889,120072.0
2018-08-07 15:30:00,43.51,43.52,43.49,43.5,184474.0,35.2808,35.2889,35.2646,35.2727,184474.0
2018-08-07 15:40:00,43.5,43.5,43.48,43.49,170484.0,35.2727,35.2727,35.2565,35.2646,170484.0
2018-08-07 15:50:00,43.5,43.52,43.47,43.51,384309.0,35.2727,35.2889,35.2484,35.2808,384309.0
2018-08-08 09:30:00,43.49,43.53,43.41,43.43,304712.0,35.2646,35.297,35.1997,35.2159,304712.0
2018-08-08 09:40:00,43.43,43.43,43.39,43.41,160673.0,35.2159,35.2159,35.1835,35.1997,160673.0
2018-08-08 09:50:00,43.41,43.42,43.36,43.39,119126.0,35.1997,35.2078,35.1592,35.1835,119126.0
2018-08-08 10:00:00,43.38,43.41,43.38,43.41,177836.0,35.1754,35.1997,35.1754,35.1997,177836.0
2018-08-08 10:10:00,43.41,43.42,43.39,43.4,296213.0,35.1997,35.2078,35.1835,35.1916,296213.0
2018-08-08 10:20:00,43.4,43.42,43.39,43.41,122407.0,35.1916,35.2078,35.1835,35.1997,122407.0
2018-08-08 10:30:00,43.41,43.43,43.39,43.39,242124.0,35.1997,35.2159,35.1835,35.1835,242124.0
2018-08-08 10:40:00,43.4,43.46,43.39,43.46,124940.0,35.1916,35.2402,35.1835,35.2402,124940.0
2018-08-08 10:50:00,43.45,43.51,43.45,43.5,133960.0,35.2321,35.2808,35.2321,35.2727,133960.0
2018-08-08 11:00:00,43.5,43.51,43.49,43.49,145276.0,35.2727,35.2808,35.2646,35.2646,145276.0
2018-08-08 11:10:00,43.5,43.52,43.5,43.52,176329.0,35.2727,35.2889,35.2727,35.2889,176329.0
2018-08-08 11:20:00,43.52,43.52,43.47,43.5,142246.0,35.2889,35.2889,35.2484,35.2727,142246.0
2018-08-08 11:30:00,43.5,43.53,43.5,43.52,170075.0,35.2727,35.297,35.2727,35.2889,170075.0
2018-08-08 11:40:00,43.51,43.52,43.49,43.5,183129.0,35.2808,35.2889,35.2646,35.2727,183129.0
2018-08-08 11:50:00,43.5,43.5,43.47,43.48,204197.0,35.2727,35.2727,35.2484,35.2565,204197.0
2018-08-08 12:00:00,43.48,43.48,43.46,43.47,117817.0,35.2565,35.2565,35.2402,35.2484,117817.0
2018-08-08 12:10:00,43.47,43.48,43.46,43.48,98667.0,35.2484,35.2565,35.2402,35.2565,98667.0
2018-08-08 12:20:00,43.48,43.48,43.45,43.45,141954.0,35.2565,35.2565,35.2321,35.2321,141954.0
2018-08-08 12:30:00,43.46,43.48,43.45,43.48,127684.0,35.2402,35.2565,35.2321,35.2565,127684.0
2018-08-08 12:40:00,43.48,43.49,43.47,43.48,93035.0,35.2565,35.2646,35.2484,35.2565,93035.0
2018-08-08 12:50:00,43.48,43.49,43.47,43.48,119536.0,35.2565,35.2646,35.2484,35.2565,119536.0
2018-08-08 13:00:00,43.48,43.51,43.47,43.5,93303.0,35.2565,35.2808,35.2484,35.2727,93303.0
2018-08-08 13:10:00,43.5,43.52,43.5,43.52,66220.0,35.2727,35.2889,35.2727,35.2889,66220.0
2018-08-08 13:20:00,43.52,43.53,43.51,43.52,111915.0,35.2889,35.297,35.2808,35.2889,111915.0
2018-08-08 13:30:00,43.52,43.54,43.51,43.52,95227.0,35.2889,35.3051,35.2808,35.2889,95227.0
2018-08-08 13:40:00,43.51,43.53,43.51,43.53,35718.0,35.2808,35.297,35.2808,35.297,35718.0
2018-08-08 13:50:00,43.52,43.57,43.52,43.57,70581.0,35.2889,35.3294,35.2889,35.3294,70581.0
2018-08-08 14:00:00,43.56,43.58,43.56,43.57,91394.0,35.3213,35.3376,35.3213,35.3294,91394.0
2018-08-08 14:10:00,43.56,43.57,43.55,43.55,97633.0,35.3213,35.3294,35.3132,35.3132,97633.0
2018-08-08 14:20:00,43.55,43.56,43.55,43.55,72617.0,35.3132,35.3213,35.3132,35.3132,72617.0
2018-08-08 14:30:00,43.56,43.57,43.55,43.55,189184.0,35.3213,35.3294,35.3132,35.3132,189184.0
2018-08-08 14:40:00,43.55,43.57,43.55,43.56,92284.0,35.3132,35.3294,35.3132,35.3213,92284.0
2018-08-08 14:50:00,43.56,43.57,43.55,43.57,117298.0,35.3213,35.3294,35.3132,35.3294,117298.0
2018-08-08 15:00:00,43.57,43.57,43.55,43.55,130999.0,35.3294,35.3294,35.3132,35.3132,130999.0
2018-08-08 15:10:00,43.56,43.57,43.55,43.57,62735.0,35.3213,35.3294,35.3132,35.3294,62735.0
2018-08-08 15:20:00,43.57,43.57,43.55,43.55,101808.0,35.3294,35.3294,35.3132,35.3132,101808.0
2018-08-08 15:30:00,43.56,43.57,43.55,43.56,100983.0,35.3213,35.3294,35.3132,35.3213,100983.0
2018-08-08 15:40:00,43.56,43.57,43.54,43.55,130470.0,35.3213,35.3294,35.3051,35.3132,130470.0
2018-08-08 15:50:00,43.55,43.56,43.5,43.5,218640.0,35.3132,35.3213,35.2727,35.2727,218640.0
2018-08-09 09:30:00,43.56,43.57,43.52,43.53,197453.0,35.3213,35.3294,35.2889,35.297,197453.0
2018-08-09 09:40:00,43.52,43.54,43.51,43.52,114221.0,35.2889,35.3051,35.2808,35.2889,114221.0
2018-08-09 09:50:00,43.52,43.57,43.52,43.55,115924.0,35.2889,35.3294,35.2889,35.3132,115924.0
2018-08-09 10:00:00,43.55,43.57,43.54,43.56,149416.0,35.3132,35.3294,35.3051,35.3213,149416.0
2018-08-09 10:10:00,43.57,43.59,43.56,43.58,193541.0,35.3294,35.3457,35.3213,35.3376,193541.0
2018-08-09 10:20:00,43.59,43.6,43.57,43.59,133468.0,35.3457,35.3538,35.3294,35.3457,133468.0
2018-08-09 10:30:00,43.6,43.6,43.57,43.58,118837.0,35.3538,35.3538,35.3294,35.3376,118837.0
2018-08-09 10:40:00,43.58,43.59,43.57,43.59,87810.0,35.3376,35.3457,35.3294,35.3457,87810.0
2018-08-09 10:50:00,43.58,43.59,43.53,43.54,148481.0,35.3376,35.3457,35.297,35.3051,148481.0
2018-08-09 11:00:00,43.55,43.57,43.52,43.52,98387.0,35.3132,35.3294,35.2889,35.2889,98387.0
2018-08-09 11:10:00,43.53,43.54,43.51,43.52,113074.0,35.297,35.3051,35.2808,35.2889,113074.0
2018-08-09 11:20:00,43.52,43.55,43.52,43.55,197069.0,35.2889,35.3132,35.2889,35.3132,197069.0
2018-08-09 11:30:00,43.55,43.56,43.54,43.54,132509.0,35.3132,35.3213,35.3051,35.3051,132509.0
2018-08-09 11:40:00,43.55,43.56,43.5,43.51,203995.0,35.3132,35.3213,35.2727,35.2808,203995.0
2018-08-09 11:50:00,43.5,43.51,43.49,43.5,159139.0,35.2727,35.2808,35.2646,35.2727,159139.0
2018-08-09 12:00:00,43.5,43.52,43.49,43.51,111990.0,35.2727,35.2889,35.2646,35.2808,111990.0
2018-08-09 12:10:00,43.51,43.51,43.49,43.5,103397.0,35.2808,35.2808,35.2646,35.2727,103397.0
2018-08-09 12:20:00,43.5,43.52,43.49,43.52,82351.0,35.2727,35.2889,35.2646,35.2889,82351.0
2018-08-09 12:30:00,43.51,43.52,43.51,43.52,128111.0,35.2808,35.2889,35.2808,35.2889,128111.0
2018-08-09 12:40:00,43.51,43.52,43.5,43.51,81863.0,35.2808,35.2889,35.2727,35.2808,81863.0
2018-08-09 12:50:00,43.51,43.52,43.5,43.51,92136.0,35.2808,35.2889,35.2727,35.2808,92136.0
2018-08-09 13:00:00,43.52,43.52,43.47,43.48,115504.0,35.2889,35.2889,35.2484,35.2565,115504.0
2018-08-09 13:10:00,43.48,43.49,43.46,43.47,137853.0,35.2565,35.2646,35.2402,35.2484,137853.0
2018-08-09 13:20:00,43.48,43.5,43.47,43.5,112554.0,35.2565,35.2727,35.2484,35.2727,112554.0
2018-08-09 13:30:00,43.5,43.5,43.49,43.5,65031.0,35.2727,35.2727,35.2646,35.2727,65031.0
2018-08-09 13:40:00,43.5,43.51,43.49,43.51,114521.0,35.2727,35.2808,35.2646,35.2808,114521.0
2018-08-09 13:50:00,43.51,43.52,43.5,43.52,80555.0,35.2808,35.2889,35.2727,35.2889,80555.0
2018-08-09 14:00:00,43.51,43.52,43.5,43.5,116035.0,35.2808,35.2889,35.2727,35.2727,116035.0
2018-08-09 14:10:00,43.5,43.51,43.47,43.49,162719.0,35.2727,35.2808,35.2484,35.2646,162719.0
2018-08-09 14:20:00,43.48,43.49,43.48,43.49,135871.0,35.2565,35.2646,35.2565,35.2646,135871.0
2018-08-09 14:30:00,43.49,43.52,43.48,43.51,129467.0,35.2646,35.2889,35.2565,35.2808,129467.0
2018-08-09 14:40:00,43.51,43.52,43.5,43.5,99699.0,35.2808,35.2889,35.2727,35.2727,99699.0
2018-08-09 14:50:00,43.5,43.51,43.47,43.47,213393.0,35.2727,35.2808,35.2484,35.2484,213393.0
2018-08-09 15:00:00,43.47,43.47,43.45,43.46,270152.0,35.2484,35.2484,35.2321,35.2402,270152.0
2018-08-09 15:10:00,43.46,43.48,43.45,43.48,88502.0,35.2402,35.2565,35.2321,35.2565,88502.0
2018-08-09 15:20:00,43.48,43.48,43.47,43.48,84943.0,35.2565,35.2565,35.2484,35.2565,84943.0
2018-08-09 15:30:00,43.48,43.48,43.46,43.48,300840.0,35.2565,35.2565,35.2402,35.2565,300840.0
2018-08-09 15:40:00,43.48,43.48,43.41,43.42,114335.0,35.2565,35.2565,35.1997,35.2078,114335.0
2018-08-09 15:50:00,43.42,43.43,43.4,43.42,327445.0,35.2078,35.2159,35.1916,35.2078,327445.0
2018-08-10 09:30:00,42.71,42.75,42.65,42.7,212947.0,34.6321,34.6645,34.5834,34.624,212947.0
2018-08-10 09:40:00,42.69,42.73,42.66,42.69,736646.0,34.6159,34.6483,34.5916,34.6159,736646.0
2018-08-10 09:50:00,42.68,42.7,42.62,42.64,97729.0,34.6078,34.624,34.5591,34.5753,97729.0
2018-08-10 10:00:00,42.63,42.71,42.62,42.7,511918.0,34.5672,34.6321,34.5591,34.624,511918.0
2018-08-10 10:10:00,42.71,42.74,42.7,42.71,331911.0,34.6321,34.6564,34.624,34.6321,331911.0
2018-08-10 10:20:00,42.71,42.71,42.64,42.66,233233.0,34.6321,34.6321,34.5753,34.5916,233233.0
2018-08-10 10:30:00,42.66,42.69,42.64,42.65,223130.0,34.5916,34.6159,34.5753,34.5834,223130.0
2018-08-10 10:40:00,42.65,42.67,42.6,42.63,471887.0,34.5834,34.5997,34.5429,34.5672,471887.0
2018-08-10 10:50:00,42.63,42.69,42.62,42.69,388936.0,34.5672,34.6159,34.5591,34.6159,388936.0
2018-08-10 11:00:00,42.69,42.7,42.66,42.68,247440.0,34.6159,34.624,34.5916,34.6078,247440.0
2018-08-10 11:10:00,42.68,42.68,42.63,42.65,206009.0,34.6078,34.6078,34.5672,34.5834,206009.0
2018-08-10 11:20:00,42.66,42.7,42.65,42.66,193230.0,34.5916,34.624,34.5834,34.5916,193230.0
2018-08-10 11:30:00,42.67,42.71,42.66,42.69,175894.0,34.5997,34.6321,34.5916,34.6159,175894.0
2018-08-10 11:40:00,42.68,42.68,42.64,42.65,179468.0,34.6078,34.6078,34.5753,34.5834,179468.0
2018-08-10 11:50:00,42.65,42.65,42.6,42.61,341242.0,34.5834,34.5834,34.5429,34.551,341242.0
2018-08-10 12:00:00,42.6,42.63,42.58,42.61,278798.0,34.5429,34.5672,34.5267,34.551,278798.0
2018-08-10 12:10:00,42.61,42.63,42.59,42.63,236225.0,34.551,34.5672,34.5348,34.5672,236225.0
2018-08-10 12:20:00,42.62,42.64,42.61,42.63,77951.0,34.5591,34.5753,34.551,34.5672,77951.0
2018-08-10 12:30:00,42.64,42.65,42.62,42.63,200646.0,34.5753,34.5834,34.5591,34.5672,200646.0
2018-08-10 12:40:00,42.62,42.63,42.6,42.6,243516.0,34.5591,34.5672,34.5429,34.5429,243516.0
2018-08-10 12:50:00,42.61,42.62,42.59,42.62,174974.0,34.551,34.5591,34.5348,34.5591,174974.0
2018-08-10 13:00:00,42.62,42.62,42.57,42.6,104303.0,34.5591,34.5591,34.5186,34.5429,104303.0
2018-08-10 13:10:00,42.6,42.62,42.56,42.57,125410.0,34.5429,34.5591,34.5105,34.5186,125410.0
2018-08-10 13:20:00,42.57,42.57,42.55,42.57,100029.0,34.5186,34.5186,34.5024,34.5186,100029.0
2018-08-10 13:30:00,42.57,42.58,42.55,42.55,142861.0,34.5186,34.5267,34.5024,34.5024,142861.0
2018-08-10 13:40:00,42.55,42.57,42.53,42.54,120994.0,34.5024,34.5186,34.4861,34.4942,120994.0
2018-08-10 13:50:00,42.55,42.56,42.52,42.52,81241.0,34.5024,34.5105,34.478,34.478,81241.0
2018-08-10 14:00:00,42.52,42.55,42.51,42.55,154560.0,34.478,34.5024,34.4699,34.5024,154560.0
2018-08-10 14:10:00,42.55,42.57,42.54,42.57,212215.0,34.5024,34.5186,34.4942,34.5186,212215.0
2018-08-10 14:20:00,42.56,42.57,42.52,42.52,147158.0,34.5105,34.5186,34.478,34.478,147158.0
2018-08-10 14:30:00,42.53,42.56,42.52,42.55,166652.0,34.4861,34.5105,34.478,34.5024,166652.0
2018-08-10 14:40:00,42.55,42.57,42.54,42.55,202691.0,34.5024,34.5186,34.4942,34.5024,202691.0
2018-08-10 14:50:00,42.56,42.58,42.55,42.56,144014.0,34.5105,34.5267,34.5024,34.5105,144014.0
2018-08-10 15:00:00,42.56,42.57,42.54,42.56,175035.0,34.5105,34.5186,34.4942,34.5105,175035.0
2018-08-10 15:10:00,42.56,42.62,42.54,42.61,171927.0,34.5105,34.5591,34.4942,34.551,171927.0
2018-08-10 15:20:00,42.62,42.7,42.62,42.68,466627.0,34.5591,34.624,34.5591,34.6078,466627.0
2018-08-10 15:30:00,42.68,42.68,42.63,42.64,238513.0,34.6078,34.6078,34.5672,34.5753,238513.0
2018-08-10 15:40:00,42.64,42.64,42.6,42.61,273635.0,34.5753,34.5753,34.5429,34.551,273635.0
2018-08-10 15:50:00,42.61,42.64,42.6,42.6,423435.0,34.551,34.5753,34.5429,34.5429,423435.0
2018-08-13 09:30:00,42.5,42.54,42.48,42.48,200528.0,34.4618,34.4942,34.4456,34.4456,200528.0
2018-08-13 09:40:00,42.48,42.54,42.48,42.53,127447.0,34.4456,34.4942,34.4456,34.4861,127447.0
2018-08-13 09:50:00,42.54,42.57,42.52,42.56,85320.0,34.4942,34.5186,34.478,34.5105,85320.0
2018-08-13 10:00:00,42.57,42.59,42.53,42.58,303124.0,34.5186,34.5348,34.4861,34.5267,303124.0
2018-08-13 10:10:00,42.58,42.59,42.56,42.58,805436.0,34.5267,34.5348,34.5105,34.5267,805436.0
2018-08-13 10:20:00,42.59,42.59,42.56,42.57,304817.0,34.5348,34.5348,34.5105,34.5186,304817.0
2018-08-13 10:30:00,42.57,42.58,42.55,42.56,199794.0,34.5186,34.5267,34.5024,34.5105,199794.0
2018-08-13 10:40:00,42.56,42.57,42.53,42.54,271675.0,34.5105,34.5186,34.4861,34.4942,271675.0
2018-08-13 10:50:00,42.54,42.55,42.5,42.53,229258.0,34.4942,34.5024,34.4618,34.4861,229258.0
2018-08-13 11:00:00,42.53,42.55,42.48,42.49,282983.0,34.4861,34.5024,34.4456,34.4537,282983.0
2018-08-13 11:10:00,42.49,42.5,42.46,42.46,259133.0,34.4537,34.4618,34.4294,34.4294,259133.0
2018-08-13 11:20:00,42.46,42.49,42.45,42.47,336517.0,34.4294,34.4537,34.4213,34.4375,336517.0
2018-08-13 11:30:00,42.46,42.48,42.42,42.43,311424.0,34.4294,34.4456,34.3969,34.4051,311424.0
2018-08-13 11:40:00,42.43,42.46,42.42,42.43,200326.0,34.4051,34.4294,34.3969,34.4051,200326.0
2018-08-13 11:50:00,42.43,42.43,42.36,42.36,245618.0,34.4051,34.4051,34.3483,34.3483,245618.0
2018-08-13 12:00:00,42.35,42.38,42.33,42.37,289161.0,34.3402,34.3645,34.324,34.3564,289161.0
2018-08-13 12:10:00,42.37,42.39,42.36,42.36,237540.0,34.3564,34.3726,34.3483,34.3483,237540.0
2018-08-13 12:20:00,42.36,42.38,42.31,42.34,196039.0,34.3483,34.3645,34.3077,34.3321,196039.0
2018-08-13 12:30:00,42.34,42.37,42.32,42.36,265002.0,34.3321,34.3564,34.3159,34.3483,265002.0
2018-08-13 12:40:00,42.37,42.37,42.32,42.33,167201.0,34.3564,34.3564,34.3159,34.324,167201.0
2018-08-13 12:50:00,42.33,42.35,42.31,42.34,160708.0,34.324,34.3402,34.3077,34.3321,160708.0
2018-08-13 13:00:00,42.33,42.34,42.28,42.31,166788.0,34.324,34.3321,34.2834,34.3077,166788.0
2018-08-13 13:10:00,42.31,42.38,42.31,42.38,182815.0,34.3077,34.3645,34.3077,34.3645,182815.0
2018-08-13 13:20:00,42.38,42.39,42.36,42.39,169286.0,34.3645,34.3726,34.3483,34.3726,169286.0
2018-08-13 13:30:00,42.39,42.41,42.37,42.37,213557.0,34.3726,34.3888,34.3564,34.3564,213557.0
2018-08-13 13:40:00,42.37,42.38,42.35,42.35,142994.0,34.3564,34.3645,34.3402,34.3402,142994.0
2018-08-13 13:50:00,42.36,42.4,42.35,42.38,101234.0,34.3483,34.3807,34.3402,34.3645,101234.0
2018-08-13 14:00:00,42.38,42.43,42.38,42.4,178598.0,34.3645,34.4051,34.3645,34.3807,178598.0
2018-08-13 14:10:00,42.4,42.42,42.39,42.41,239519.0,34.3807,34.3969,34.3726,34.3888,239519.0
2018-08-13 14:20:00,42.41,42.44,42.4,42.43,284055.0,34.3888,34.4132,34.3807,34.4051,284055.0
2018-08-13 14:30:00,42.42,42.44,42.41,42.42,186203.0,34.3969,34.4132,34.3888,34.3969,186203.0
2018-08-13 14:40:00,42.42,42.43,42.4,42.42,152947.0,34.3969,34.4051,34.3807,34.3969,152947.0
2018-08-13 14:50:00,42.41,42.41,42.38,42.39,164351.0,34.3888,34.3888,34.3645,34.3726,164351.0
2018-08-13 15:00:00,42.39,42.39,42.36,42.37,170458.0,34.3726,34.3726,34.3483,34.3564,170458.0
2018-08-13 15:10:00,42.37,42.4,42.36,42.38,207478.0,34.3564,34.3807,34.3483,34.3645,207478.0
2018-08-13 15:20:00,42.38,42.39,42.36,42.37,174187.0,34.3645,34.3726,34.3483,34.3564,174187.0
2018-08-13 15:30:00,42.37,42.41,42.36,42.41,189094.0,34.3564,34.3888,34.3483,34.3888,189094.0
2018-08-13 15:40:00,42.4,42.4,42.37,42.37,246446.0,34.3807,34.3807,34.3564,34.3564,246446.0
2018-08-13 15:50:00,42.37,42.39,42.34,42.39,1335117.0,34.3564,34.3726,34.3321,34.3726,1335117.0
2018-08-14 09:30:00,42.46,42.53,42.42,42.44,188076.0,34.4294,34.4861,34.3969,34.4132,188076.0
2018-08-14 09:40:00,42.43,42.47,42.41,42.42,198687.0,34.4051,34.4375,34.3888,34.3969,198687.0
2018-08-14 09:50:00,42.42,42.42,42.39,42.41,182912.0,34.3969,34.3969,34.3726,34.3888,182912.0
2018-08-14 10:00:00,42.41,42.42,42.34,42.35,434156.0,34.3888,34.3969,34.3321,34.3402,434156.0
2018-08-14 10:10:00,42.36,42.41,42.35,42.41,264535.0,34.3483,34.3888,34.3402,34.3888,264535.0
2018-08-14 10:20:00,42.41,42.47,42.4,42.45,171489.0,34.3888,34.4375,34.3807,34.4213,171489.0
2018-08-14 10:30:00,42.46,42.49,42.43,42.48,174746.0,34.4294,34.4537,34.4051,34.4456,174746.0
2018-08-14 10:40:00,42.47,42.5,42.46,42.5,185185.0,34.4375,34.4618,34.4294,34.4618,185185.0
2018-08-14 10:50:00,42.5,42.51,42.44,42.45,153637.0,34.4618,34.4699,34.4132,34.4213,153637.0
2018-08-14 11:00:00,42.44,42.47,42.44,42.44,172995.0,34.4132,34.4375,34.4132,34.4132,172995.0
2018-08-14 11:10:00,42.45,42.46,42.38,42.38,230660.0,34.4213,34.4294,34.3645,34.3645,230660.0
2018-08-14 11:20:00,42.38,42.44,42.37,42.42,311421.0,34.3645,34.4132,34.3564,34.3969,311421.0
2018-08-14 11:30:00,42.42,42.44,42.36,42.4,142413.0,34.3969,34.4132,34.3483,34.3807,142413.0
2018-08-14 11:40:00,42.41,42.45,42.41,42.44,236350.0,34.3888,34.4213,34.3888,34.4132,236350.0
2018-08-14 11:50:00,42.43,42.44,42.38,42.4,110529.0,34.4051,34.4132,34.3645,34.3807,110529.0
2018-08-14 12:00:00,42.4,42.42,42.39,42.39,128625.0,34.3807,34.3969,34.3726,34.3726,128625.0
2018-08-14 12:10:00,42.39,42.41,42.38,42.41,78214.0,34.3726,34.3888,34.3645,34.3888,78214.0
2018-08-14 12:20:00,42.41,42.41,42.38,42.41,45015.0,34.3888,34.3888,34.3645,34.3888,45015.0
2018-08-14 12:30:00,42.41,42.42,42.4,42.42,167474.0,34.3888,34.3969,34.3807,34.3969,167474.0
2018-08-14 12:40:00,42.43,42.44,42.4,42.4,87747.0,34.4051,34.4132,34.3807,34.3807,87747.0
2018-08-14 12:50:00,42.41,42.41,42.39,42.4,85333.0,34.3888,34.3888,34.3726,34.3807,85333.0
2018-08-14 13:00:00,42.4,42.43,42.38,42.4,181227.0,34.3807,34.4051,34.3645,34.3807,181227.0
2018-08-14 13:10:00,42.4,42.42,42.39,42.41,70797.0,34.3807,34.3969,34.3726,34.3888,70797.0
2018-08-14 13:20:00,42.41,42.42,42.4,42.41,106775.0,34.3888,34.3969,34.3807,34.3888,106775.0
2018-08-14 13:30:00,42.41,42.43,42.4,42.41,218027.0,34.3888,34.4051,34.3807,34.3888,218027.0
2018-08-14 13:40:00,42.42,42.43,42.41,42.42,109904.0,34.3969,34.4051,34.3888,34.3969,109904.0
2018-08-14 13:50:00,42.43,42.47,42.41,42.46,150254.0,34.4051,34.4375,34.3888,34.4294,150254.0
2018-08-14 14:00:00,42.47,42.48,42.43,42.44,286389.0,34.4375,34.4456,34.4051,34.4132,286389.0
2018-08-14 14:10:00,42.44,42.45,42.43,42.43,350532.0,34.4132,34.4213,34.4051,34.4051,350532.0
2018-08-14 14:20:00,42.44,42.44,42.39,42.41,238051.0,34.4132,34.4132,34.3726,34.3888,238051.0
2018-08-14 14:30:00,42.41,42.45,42.41,42.45,126228.0,34.3888,34.4213,34.3888,34.4213,126228.0
2018-08-14 14:40:00,42.44,42.46,42.44,42.45,93645.0,34.4132,34.4294,34.4132,34.4213,93645.0
2018-08-14 14:50:00,42.45,42.46,42.44,42.44,164316.0,34.4213,34.4294,34.4132,34.4132,164316.0
2018-08-14 15:00:00,42.45,42.47,42.44,42.46,117276.0,34.4213,34.4375,34.4132,34.4294,117276.0
2018-08-14 15:10:00,42.47,42.48,42.46,42.48,167071.0,34.4375,34.4456,34.4294,34.4456,167071.0
2018-08-14 15:20:00,42.48,42.49,42.47,42.48,99733.0,34.4456,34.4537,34.4375,34.4456,99733.0
2018-08-14 15:30:00,42.48,42.48,42.45,42.46,158689.0,34.4456,34.4456,34.4213,34.4294,158689.0
2018-08-14 15:40:00,42.46,42.47,42.43,42.43,120290.0,34.4294,34.4375,34.4051,34.4051,120290.0
2018-08-14 15:50:00,42.44,42.47,42.39,42.46,866162.0,34.4132,34.4375,34.3726,34.4294,866162.0
2018-08-15 09:30:00,41.91,41.96,41.81,41.87,368515.0,33.9834,34.0239,33.9023,33.951,368515.0
2018-08-15 09:40:00,41.87,41.87,41.75,41.76,319850.0,33.951,33.951,33.8537,33.8618,319850.0
2018-08-15 09:50:00,41.76,41.76,41.7,41.72,201769.0,33.8618,33.8618,33.8131,33.8293,201769.0
2018-08-15 10:00:00,41.72,41.73,41.68,41.71,436943.0,33.8293,33.8374,33.7969,33.8212,436943.0
2018-08-15 10:10:00,41.71,41.75,41.68,41.73,448484.0,33.8212,33.8537,33.7969,33.8374,448484.0
2018-08-15 10:20:00,41.73,41.75,41.68,41.68,448867.0,33.8374,33.8537,33.7969,33.7969,448867.0
2018-08-15 10:30:00,41.68,41.71,41.65,41.69,363162.0,33.7969,33.8212,33.7726,33.805,363162.0
2018-08-15 10:40:00,41.69,41.7,41.63,41.66,374440.0,33.805,33.8131,33.7564,33.7807,374440.0
2018-08-15 10:50:00,41.65,41.65,41.57,41.59,232535.0,33.7726,33.7726,33.7077,33.7239,232535.0
2018-08-15 11:00:00,41.59,41.74,41.58,41.73,417494.0,33.7239,33.8456,33.7158,33.8374,417494.0
2018-08-15 11:10:00,41.74,41.75,41.65,41.66,458007.0,33.8456,33.8537,33.7726,33.7807,458007.0
2018-08-15 11:20:00,41.66,41.7,41.63,41.67,409538.0,33.7807,33.8131,33.7564,33.7888,409538.0
2018-08-15 11:30:00,41.67,41.75,41.65,41.71,514840.0,33.7888,33.8537,33.7726,33.8212,514840.0
2018-08-15 11:40:00,41.71,41.75,41.69,41.74,976818.0,33.8212,33.8537,33.805,33.8456,976818.0
2018-08-15 11:50:00,41.75,41.75,41.67,41.67,478647.0,33.8537,33.8537,33.7888,33.7888,478647.0
2018-08-15 12:00:00,41.67,41.72,41.66,41.71,469912.0,33.7888,33.8293,33.7807,33.8212,469912.0
2018-08-15 12:10:00,41.71,41.78,41.7,41.75,335208.0,33.8212,33.878,33.8131,33.8537,335208.0
2018-08-15 12:20:00,41.76,41.81,41.74,41.8,387272.0,33.8618,33.9023,33.8456,33.8942,387272.0
2018-08-15 12:30:00,41.8,41.84,41.79,41.83,304362.0,33.8942,33.9266,33.8861,33.9185,304362.0
2018-08-15 12:40:00,41.83,41.85,41.79,41.8,603689.0,33.9185,33.9348,33.8861,33.8942,603689.0
2018-08-15 12:50:00,41.8,41.82,41.79,41.81,127345.0,33.8942,33.9104,33.8861,33.9023,127345.0
2018-08-15 13:00:00,41.82,41.85,41.8,41.83,262516.0,33.9104,33.9348,33.8942,33.9185,262516.0
2018-08-15 13:10:00,41.84,41.85,41.8,41.8,137065.0,33.9266,33.9348,33.8942,33.8942,137065.0
2018-08-15 13:20:00,41.8,41.84,41.79,41.8,267820.0,33.8942,33.9266,33.8861,33.8942,267820.0
2018-08-15 13:30:00,41.8,41.81,41.77,41.8,309562.0,33.8942,33.9023,33.8699,33.8942,309562.0
2018-08-15 13:40:00,41.81,41.82,41.78,41.79,254056.0,33.9023,33.9104,33.878,33.8861,254056.0
2018-08-15 13:50:00,41.79,41.8,41.77,41.78,84567.0,33.8861,33.8942,33.8699,33.878,84567.0
2018-08-15 14:00:00,41.77,41.79,41.74,41.75,230409.0,33.8699,33.8861,33.8456,33.8537,230409.0
2018-08-15 14:10:00,41.75,41.77,41.73,41.76,353500.0,33.8537,33.8699,33.8374,33.8618,353500.0
2018-08-15 14:20:00,41.76,41.78,41.75,41.76,326386.0,33.8618,33.878,33.8537,33.8618,326386.0
2018-08-15 14:30:00,41.76,41.8,41.74,41.78,360133.0,33.8618,33.8942,33.8456,33.878,360133.0
2018-08-15 14:40:00,41.78,41.79,41.74,41.76,262476.0,33.878,33.8861,33.8456,33.8618,262476.0
2018-08-15 14:50:00,41.76,41.81,41.75,41.81,863361.0,33.8618,33.9023,33.8537,33.9023,863361.0
2018-08-15 15:00:00,41.81,41.87,41.81,41.85,327036.0,33.9023,33.951,33.9023,33.9348,327036.0
2018-08-15 15:10:00,41.85,41.86,41.82,41.83,354107.0,33.9348,33.9429,33.9104,33.9185,354107.0
2018-08-15 15:20:00,41.83,41.85,41.82,41.84,252929.0,33.9185,33.9348,33.9104,33.9266,252929.0
2018-08-15 15:30:00,41.84,41.9,41.83,41.86,304559.0,33.9266,33.9753,33.9185,33.9429,304559.0
2018-08-15 15:40:00,41.86,41.87,41.85,41.85,304022.0,33.9429,33.951,33.9348,33.9348,304022.0
2018-08-15 15:50:00,41.86,41.86,41.8,41.81,908714.0,33.9429,33.9429,33.8942,33.9023,908714.0
2018-08-16 09:30:00,42.06,42.12,42.05,42.09,183443.0,34.105,34.1537,34.0969,34.1294,183443.0
2018-08-16 09:40:00,42.09,42.12,42.08,42.11,236217.0,34.1294,34.1537,34.1213,34.1456,236217.0
2018-08-16 09:50:00,42.12,42.17,42.12,42.13,123821.0,34.1537,34.1942,34.1537,34.1618,123821.0
2018-08-16 10:00:00,42.13,42.14,42.1,42.12,424722.0,34.1618,34.1699,34.1375,34.1537,424722.0
2018-08-16 10:10:00,42.12,42.13,42.09,42.12,298270.0,34.1537,34.1618,34.1294,34.1537,298270.0
2018-08-16 10:20:00,42.12,42.14,42.1,42.12,262178.0,34.1537,34.1699,34.1375,34.1537,262178.0
2018-08-16 10:30:00,42.13,42.18,42.11,42.17,231048.0,34.1618,34.2023,34.1456,34.1942,231048.0
2018-08-16 10:40:00,42.17,42.18,42.14,42.17,195593.0,34.1942,34.2023,34.1699,34.1942,195593.0
2018-08-16 10:50:00,42.18,42.18,42.14,42.15,222935.0,34.2023,34.2023,34.1699,34.178,222935.0
2018-08-16 11:00:00,42.16,42.19,42.15,42.18,299593.0,34.1861,34.2104,34.178,34.2023,299593.0
2018-08-16 11:10:00,42.18,42.22,42.17,42.2,219353.0,34.2023,34.2348,34.1942,34.2186,219353.0
2018-08-16 11:20:00,42.2,42.21,42.19,42.21,222086.0,34.2186,34.2267,34.2104,34.2267,222086.0
2018-08-16 11:30:00,42.21,42.21,42.17,42.18,306696.0,34.2267,34.2267,34.1942,34.2023,306696.0
2018-08-16 11:40:00,42.17,42.18,42.14,42.17,331296.0,34.1942,34.2023,34.1699,34.1942,331296.0
2018-08-16 11:50:00,42.17,42.18,42.16,42.17,271461.0,34.1942,34.2023,34.1861,34.1942,271461.0
2018-08-16 12:00:00,42.18,42.23,42.17,42.22,310683.0,34.2023,34.2429,34.1942,34.2348,310683.0
2018-08-16 12:10:00,42.22,42.24,42.21,42.24,174223.0,34.2348,34.251,34.2267,34.251,174223.0
2018-08-16 12:20:00,42.23,42.24,42.18,42.18,221539.0,34.2429,34.251,34.2023,34.2023,221539.0
2018-08-16 12:30:00,42.17,42.18,42.15,42.16,178466.0,34.1942,34.2023,34.178,34.1861,178466.0
2018-08-16 12:40:00,42.16,42.16,42.09,42.13,155819.0,34.1861,34.1861,34.1294,34.1618,155819.0
2018-08-16 12:50:00,42.12,42.16,42.11,42.15,212411.0,34.1537,34.1861,34.1456,34.178,212411.0
2018-08-16 13:00:00,42.14,42.16,42.13,42.14,91490.0,34.1699,34.1861,34.1618,34.1699,91490.0
2018-08-16 13:10:00,42.14,42.16,42.13,42.14,155022.0,34.1699,34.1861,34.1618,34.1699,155022.0
2018-08-16 13:20:00,42.15,42.17,42.14,42.16,103567.0,34.178,34.1942,34.1699,34.1861,103567.0
2018-08-16 13:30:00,42.15,42.17,42.14,42.16,107066.0,34.178,34.1942,34.1699,34.1861,107066.0
2018-08-16 13:40:00,42.16,42.17,42.09,42.1,83219.0,34.1861,34.1942,34.1294,34.1375,83219.0
2018-08-16 13:50:00,42.09,42.13,42.09,42.12,82066.0,34.1294,34.1618,34.1294,34.1537,82066.0
2018-08-16 14:00:00,42.13,42.13,42.09,42.12,128117.0,34.1618,34.1618,34.1294,34.1537,128117.0
2018-08-16 14:10:00,42.13,42.14,42.11,42.14,416977.0,34.1618,34.1699,34.1456,34.1699,416977.0
2018-08-16 14:20:00,42.13,42.13,42.1,42.1,100106.0,34.1618,34.1618,34.1375,34.1375,100106.0
2018-08-16 14:30:00,42.1,42.12,42.08,42.11,97317.0,34.1375,34.1537,34.1213,34.1456,97317.0
2018-08-16 14:40:00,42.11,42.13,42.11,42.12,237149.0,34.1456,34.1618,34.1456,34.1537,237149.0
2018-08-16 14:50:00,42.12,42.14,42.11,42.12,157786.0,34.1537,34.1699,34.1456,34.1537,157786.0
2018-08-16 15:00:00,42.12,42.13,42.11,42.11,164809.0,34.1537,34.1618,34.1456,34.1456,164809.0
2018-08-16 15:10:00,42.11,42.12,42.1,42.11,335688.0,34.1456,34.1537,34.1375,34.1456,335688.0
2018-08-16 15:20:00,42.11,42.14,42.1,42.14,359506.0,34.1456,34.1699,34.1375,34.1699,359506.0
2018-08-16 15:30:00,42.14,42.14,42.08,42.09,205886.0,34.1699,34.1699,34.1213,34.1294,205886.0
2018-08-16 15:40:00,42.09,42.09,42.06,42.07,206590.0,34.1294,34.1294,34.105,34.1131,206590.0
2018-08-16 15:50:00,42.07,42.11,42.05,42.1,1037871.0,34.1131,34.1456,34.0969,34.1375,1037871.0
2018-08-17 09:30:00,42.09,42.14,42.07,42.14,284892.0,34.1294,34.1699,34.1131,34.1699,284892.0
2018-08-17 09:40:00,42.14,42.14,42.09,42.1,96374.0,34.1699,34.1699,34.1294,34.1375,96374.0
2018-08-17 09:50:00,42.1,42.16,42.1,42.15,242802.0,34.1375,34.1861,34.1375,34.178,242802.0
2018-08-17 10:00:00,42.14,42.17,42.1,42.12,190586.0,34.1699,34.1942,34.1375,34.1537,190586.0
2018-08-17 10:10:00,42.12,42.12,42.08,42.1,148563.0,34.1537,34.1537,34.1213,34.1375,148563.0
2018-08-17 10:20:00,42.1,42.11,42.04,42.06,142911.0,34.1375,34.1456,34.0888,34.105,142911.0
2018-08-17 10:30:00,42.07,42.14,42.07,42.13,125399.0,34.1131,34.1699,34.1131,34.1618,125399.0
2018-08-17 10:40:00,42.14,42.14,42.1,42.12,108255.0,34.1699,34.1699,34.1375,34.1537,108255.0
2018-08-17 10:50:00,42.13,42.18,42.12,42.16,143691.0,34.1618,34.2023,34.1537,34.1861,143691.0
2018-08-17 11:00:00,42.17,42.18,42.14,42.16,167981.0,34.1942,34.2023,34.1699,34.1861,167981.0
2018-08-17 11:10:00,42.16,42.24,42.13,42.22,178819.0,34.1861,34.251,34.1618,34.2348,178819.0
2018-08-17 11:20:00,42.23,42.25,42.2,42.24,165734.0,34.2429,34.2591,34.2186,34.251,165734.0
2018-08-17 11:30:00,42.24,42.27,42.23,42.25,186419.0,34.251,34.2753,34.2429,34.2591,186419.0
2018-08-17 11:40:00,42.26,42.29,42.25,42.28,205150.0,34.2672,34.2915,34.2591,34.2834,205150.0
2018-08-17 11:50:00,42.28,42.32,42.27,42.3,97441.0,34.2834,34.3159,34.2753,34.2996,97441.0
2018-08-17 12:00:00,42.29,42.3,42.28,42.29,70504.0,34.2915,34.2996,34.2834,34.2915,70504.0
2018-08-17 12:10:00,42.28,42.31,42.27,42.3,98612.0,34.2834,34.3077,34.2753,34.2996,98612.0
2018-08-17 12:20:00,42.3,42.31,42.28,42.28,30174.0,34.2996,34.3077,34.2834,34.2834,30174.0
2018-08-17 12:30:00,42.28,42.29,42.24,42.25,79937.0,34.2834,34.2915,34.251,34.2591,79937.0
2018-08-17 12:40:00,42.24,42.25,42.22,42.23,64729.0,34.251,34.2591,34.2348,34.2429,64729.0
2018-08-17 12:50:00,42.23,42.25,42.21,42.22,51989.0,34.2429,34.2591,34.2267,34.2348,51989.0
2018-08-17 13:00:00,42.22,42.23,42.21,42.23,107706.0,34.2348,34.2429,34.2267,34.2429,107706.0
2018-08-17 13:10:00,42.23,42.25,42.22,42.25,69466.0,34.2429,34.2591,34.2348,34.2591,69466.0
2018-08-17 13:20:00,42.24,42.24,42.19,42.2,101139.0,34.251,34.251,34.2104,34.2186,101139.0
2018-08-17 13:30:00,42.2,42.23,42.19,42.22,67422.0,34.2186,34.2429,34.2104,34.2348,67422.0
2018-08-17 13:40:00,42.22,42.24,42.21,42.22,42047.0,34.2348,34.251,34.2267,34.2348,42047.0
2018-08-17 13:50:00,42.22,42.26,42.21,42.26,151052.0,34.2348,34.2672,34.2267,34.2672,151052.0
2018-08-17 14:00:00,42.25,42.35,42.25,42.33,234055.0,34.2591,34.3402,34.2591,34.324,234055.0
2018-08-17 14:10:00,42.34,42.38,42.33,42.37,322632.0,34.3321,34.3645,34.324,34.3564,322632.0
2018-08-17 14:20:00,42.36,42.41,42.36,42.39,223207.0,34.3483,34.3888,34.3483,34.3726,223207.0
2018-08-17 14:30:00,42.39,42.4,42.35,42.39,215937.0,34.3726,34.3807,34.3402,34.3726,215937.0
2018-08-17 14:40:00,42.38,42.43,42.37,42.4,185017.0,34.3645,34.4051,34.3564,34.3807,185017.0
2018-08-17 14:50:00,42.4,42.47,42.4,42.46,421955.0,34.3807,34.4375,34.3807,34.4294,421955.0
2018-08-17 15:00:00,42.45,42.46,42.4,42.41,153179.0,34.4213,34.4294,34.3807,34.3888,153179.0
2018-08-17 15:10:00,42.4,42.42,42.38,42.41,247857.0,34.3807,34.3969,34.3645,34.3888,247857.0
2018-08-17 15:20:00,42.41,42.43,42.4,42.41,115205.0,34.3888,34.4051,34.3807,34.3888,115205.0
2018-08-17 15:30:00,42.41,42.42,42.39,42.41,139287.0,34.3888,34.3969,34.3726,34.3888,139287.0
2018-08-17 15:40:00,42.42,42.44,42.4,42.4,128443.0,34.3969,34.4132,34.3807,34.3807,128443.0
2018-08-17 15:50:00,42.4,42.41,42.35,42.37,413586.0,34.3807,34.3888,34.3402,34.3564,413586.0
2018-08-20 09:30:00,42.51,42.54,42.48,42.52,197961.0,34.4699,34.4942,34.4456,34.478,197961.0
2018-08-20 09:40:00,42.52,42.54,42.51,42.53,125662.0,34.478,34.4942,34.4699,34.4861,125662.0
2018-08-20 09:50:00,42.53,42.53,42.5,42.52,83114.0,34.4861,34.4861,34.4618,34.478,83114.0
2018-08-20 10:00:00,42.52,42.57,42.51,42.55,1025890.0,34.478,34.5186,34.4699,34.5024,1025890.0
2018-08-20 10:10:00,42.55,42.56,42.5,42.53,513889.0,34.5024,34.5105,34.4618,34.4861,513889.0
2018-08-20 10:20:00,42.53,42.59,42.53,42.58,172508.0,34.4861,34.5348,34.4861,34.5267,172508.0
2018-08-20 10:30:00,42.58,42.58,42.55,42.55,243112.0,34.5267,34.5267,34.5024,34.5024,243112.0
2018-08-20 10:40:00,42.55,42.57,42.54,42.56,242223.0,34.5024,34.5186,34.4942,34.5105,242223.0
2018-08-20 10:50:00,42.56,42.56,42.5,42.51,84413.0,34.5105,34.5105,34.4618,34.4699,84413.0
2018-08-20 11:00:00,42.52,42.54,42.5,42.53,94620.0,34.478,34.4942,34.4618,34.4861,94620.0
2018-08-20 11:10:00,42.53,42.58,42.53,42.58,66407.0,34.4861,34.5267,34.4861,34.5267,66407.0
2018-08-20 11:20:00,42.58,42.58,42.5,42.52,118168.0,34.5267,34.5267,34.4618,34.478,118168.0
2018-08-20 11:30:00,42.52,42.52,42.49,42.5,85507.0,34.478,34.478,34.4537,34.4618,85507.0
2018-08-20 11:40:00,42.5,42.53,42.5,42.52,62236.0,34.4618,34.4861,34.4618,34.478,62236.0
2018-08-20 11:50:00,42.52,42.58,42.5,42.51,248472.0,34.478,34.5267,34.4618,34.4699,248472.0
2018-08-20 12:00:00,42.51,42.55,42.5,42.54,57699.0,34.4699,34.5024,34.4618,34.4942,57699.0
2018-08-20 12:10:00,42.55,42.58,42.54,42.58,179224.0,34.5024,34.5267,34.4942,34.5267,179224.0
2018-08-20 12:20:00,42.58,42.58,42.57,42.58,49872.0,34.5267,34.5267,34.5186,34.5267,49872.0
2018-08-20 12:30:00,42.57,42.58,42.56,42.57,90709.0,34.5186,34.5267,34.5105,34.5186,90709.0
2018-08-20 12:40:00,42.57,42.57,42.55,42.56,76386.0,34.5186,34.5186,34.5024,34.5105,76386.0
2018-08-20 12:50:00,42.55,42.57,42.55,42.57,46762.0,34.5024,34.5186,34.5024,34.5186,46762.0
2018-08-20 13:00:00,42.57,42.58,42.56,42.57,37345.0,34.5186,34.5267,34.5105,34.5186,37345.0
2018-08-20 13:10:00,42.57,42.57,42.54,42.55,55879.0,34.5186,34.5186,34.4942,34.5024,55879.0
2018-08-20 13:20:00,42.55,42.57,42.54,42.57,102957.0,34.5024,34.5186,34.4942,34.5186,102957.0
2018-08-20 13:30:00,42.57,42.58,42.56,42.57,74993.0,34.5186,34.5267,34.5105,34.5186,74993.0
2018-08-20 13:40:00,42.58,42.58,42.56,42.57,101059.0,34.5267,34.5267,34.5105,34.5186,101059.0
2018-08-20 13:50:00,42.57,42.6,42.56,42.59,100616.0,34.5186,34.5429,34.5105,34.5348,100616.0
2018-08-20 14:00:00,42.6,42.6,42.57,42.58,141183.0,34.5429,34.5429,34.5186,34.5267,141183.0
2018-08-20 14:10:00,42.58,42.6,42.58,42.59,171669.0,34.5267,34.5429,34.5267,34.5348,171669.0
2018-08-20 14:20:00,42.59,42.6,42.59,42.6,129769.0,34.5348,34.5429,34.5348,34.5429,129769.0
2018-08-20 14:30:00,42.6,42.61,42.59,42.6,146666.0,34.5429,34.551,34.5348,34.5429,146666.0
2018-08-20 14:40:00,42.61,42.61,42.57,42.59,185282.0,34.551,34.551,34.5186,34.5348,185282.0
2018-08-20 14:50:00,42.58,42.59,42.57,42.58,133824.0,34.5267,34.5348,34.5186,34.5267,133824.0
2018-08-20 15:00:00,42.59,42.59,42.57,42.58,106785.0,34.5348,34.5348,34.5186,34.5267,106785.0
2018-08-20 15:10:00,42.58,42.6,42.57,42.6,276923.0,34.5267,34.5429,34.5186,34.5429,276923.0
2018-08-20 15:20:00,42.59,42.6,42.59,42.6,117567.0,34.5348,34.5429,34.5348,34.5429,117567.0
2018-08-20 15:30:00,42.59,42.61,42.59,42.61,144974.0,34.5348,34.551,34.5348,34.551,144974.0
2018-08-20 15:40:00,42.6,42.61,42.59,42.61,203890.0,34.5429,34.551,34.5348,34.551,203890.0
2018-08-20 15:50:00,42.61,42.61,42.56,42.57,600896.0,34.551,34.551,34.5105,34.5186,600896.0
2018-08-21 09:30:00,42.85,42.87,42.83,42.84,166875.0,34.7456,34.7618,34.7294,34.7375,166875.0
2018-08-21 09:40:00,42.84,42.85,42.82,42.84,131071.0,34.7375,34.7456,34.7213,34.7375,131071.0
2018-08-21 09:50:00,42.85,42.87,42.84,42.86,121917.0,34.7456,34.7618,34.7375,34.7537,121917.0
2018-08-21 10:00:00,42.86,42.87,42.81,42.82,186993.0,34.7537,34.7618,34.7132,34.7213,186993.0
2018-08-21 10:10:00,42.82,42.83,42.81,42.83,117730.0,34.7213,34.7294,34.7132,34.7294,117730.0
2018-08-21 10:20:00,42.83,42.85,42.82,42.84,324224.0,34.7294,34.7456,34.7213,34.7375,324224.0
2018-08-21 10:30:00,42.84,42.86,42.82,42.82,97583.0,34.7375,34.7537,34.7213,34.7213,97583.0
2018-08-21 10:40:00,42.82,42.85,42.8,42.81,152027.0,34.7213,34.7456,34.7051,34.7132,152027.0
2018-08-21 10:50:00,42.81,42.82,42.79,42.8,150143.0,34.7132,34.7213,34.697,34.7051,150143.0
2018-08-21 11:00:00,42.81,42.82,42.79,42.79,124343.0,34.7132,34.7213,34.697,34.697,124343.0
2018-08-21 11:10:00,42.79,42.8,42.75,42.77,80340.0,34.697,34.7051,34.6645,34.6807,80340.0
2018-08-21 11:20:00,42.77,42.82,42.76,42.8,111088.0,34.6807,34.7213,34.6726,34.7051,111088.0
2018-08-21 11:30:00,42.79,42.83,42.78,42.82,143754.0,34.697,34.7294,34.6889,34.7213,143754.0
2018-08-21 11:40:00,42.81,42.85,42.81,42.84,86899.0,34.7132,34.7456,34.7132,34.7375,86899.0
2018-08-21 11:50:00,42.84,42.86,42.81,42.85,221012.0,34.7375,34.7537,34.7132,34.7456,221012.0
2018-08-21 12:00:00,42.85,42.88,42.84,42.87,175151.0,34.7456,34.7699,34.7375,34.7618,175151.0
2018-08-21 12:10:00,42.86,42.87,42.85,42.87,78640.0,34.7537,34.7618,34.7456,34.7618,78640.0
2018-08-21 12:20:00,42.87,42.88,42.86,42.88,135616.0,34.7618,34.7699,34.7537,34.7699,135616.0
2018-08-21 12:30:00,42.88,42.9,42.87,42.9,155336.0,34.7699,34.7862,34.7618,34.7862,155336.0
2018-08-21 12:40:00,42.89,42.9,42.88,42.89,76715.0,34.7781,34.7862,34.7699,34.7781,76715.0
2018-08-21 12:50:00,42.89,42.96,42.89,42.93,374555.0,34.7781,34.8348,34.7781,34.8105,374555.0
2018-08-21 13:00:00,42.94,42.95,42.91,42.92,238610.0,34.8186,34.8267,34.7943,34.8024,238610.0
2018-08-21 13:10:00,42.91,42.92,42.9,42.91,107191.0,34.7943,34.8024,34.7862,34.7943,107191.0
2018-08-21 13:20:00,42.91,42.94,42.9,42.92,107772.0,34.7943,34.8186,34.7862,34.8024,107772.0
2018-08-21 13:30:00,42.93,42.96,42.92,42.95,216850.0,34.8105,34.8348,34.8024,34.8267,216850.0
2018-08-21 13:40:00,42.96,42.98,42.94,42.97,117818.0,34.8348,34.851,34.8186,34.8429,117818.0
2018-08-21 13:50:00,42.96,42.98,42.95,42.97,112333.0,34.8348,34.851,34.8267,34.8429,112333.0
2018-08-21 14:00:00,42.96,42.97,42.94,42.95,108317.0,34.8348,34.8429,34.8186,34.8267,108317.0
2018-08-21 14:10:00,42.96,42.98,42.94,42.98,126093.0,34.8348,34.851,34.8186,34.851,126093.0
2018-08-21 14:20:00,42.98,42.98,42.94,42.95,80076.0,34.851,34.851,34.8186,34.8267,80076.0
2018-08-21 14:30:00,42.95,42.95,42.92,42.93,163197.0,34.8267,34.8267,34.8024,34.8105,163197.0
2018-08-21 14:40:00,42.92,42.95,42.89,42.9,149510.0,34.8024,34.8267,34.7781,34.7862,149510.0
2018-08-21 14:50:00,42.9,42.9,42.86,42.88,218984.0,34.7862,34.7862,34.7537,34.7699,218984.0
2018-08-21 15:00:00,42.88,42.89,42.87,42.88,615168.0,34.7699,34.7781,34.7618,34.7699,615168.0
2018-08-21 15:10:00,42.88,42.89,42.86,42.87,136648.0,34.7699,34.7781,34.7537,34.7618,136648.0
2018-08-21 15:20:00,42.87,42.9,42.86,42.89,217334.0,34.7618,34.7862,34.7537,34.7781,217334.0
2018-08-21 15:30:00,42.89,42.9,42.87,42.89,118914.0,34.7781,34.7862,34.7618,34.7781,118914.0
2018-08-21 15:40:00,42.9,42.9,42.86,42.86,193571.0,34.7862,34.7862,34.7537,34.7537,193571.0
2018-08-21 15:50:00,42.86,42.88,42.85,42.85,320321.0,34.7537,34.7699,34.7456,34.7456,320321.0
2018-08-22 09:30:00,43.02,43.07,42.99,43.05,465241.0,34.8835,34.924,34.8591,34.9078,465241.0
2018-08-22 09:40:00,43.05,43.06,43.01,43.01,105417.0,34.9078,34.9159,34.8754,34.8754,105417.0
2018-08-22 09:50:00,43.01,43.03,42.99,43.02,102265.0,34.8754,34.8916,34.8591,34.8835,102265.0
2018-08-22 10:00:00,43.02,43.05,43.01,43.05,245399.0,34.8835,34.9078,34.8754,34.9078,245399.0
2018-08-22 10:10:00,43.05,43.07,43.02,43.04,169070.0,34.9078,34.924,34.8835,34.8997,169070.0
2018-08-22 10:20:00,43.04,43.05,42.99,43.0,103259.0,34.8997,34.9078,34.8591,34.8672,103259.0
2018-08-22 10:30:00,42.99,43.04,42.97,43.03,154001.0,34.8591,34.8997,34.8429,34.8916,154001.0
2018-08-22 10:40:00,43.03,43.07,43.02,43.07,175175.0,34.8916,34.924,34.8835,34.924,175175.0
2018-08-22 10:50:00,43.06,43.08,43.04,43.05,127625.0,34.9159,34.9321,34.8997,34.9078,127625.0
2018-08-22 11:00:00,43.06,43.06,43.02,43.04,151855.0,34.9159,34.9159,34.8835,34.8997,151855.0
2018-08-22 11:10:00,43.04,43.07,43.03,43.06,77878.0,34.8997,34.924,34.8916,34.9159,77878.0
2018-08-22 11:20:00,43.06,43.07,43.04,43.06,104780.0,34.9159,34.924,34.8997,34.9159,104780.0
2018-08-22 11:30:00,43.05,43.06,43.02,43.05,86311.0,34.9078,34.9159,34.8835,34.9078,86311.0
2018-08-22 11:40:00,43.05,43.08,43.05,43.05,151222.0,34.9078,34.9321,34.9078,34.9078,151222.0
2018-08-22 11:50:00,43.06,43.07,43.05,43.07,64431.0,34.9159,34.924,34.9078,34.924,64431.0
2018-08-22 12:00:00,43.06,43.07,43.04,43.05,60005.0,34.9159,34.924,34.8997,34.9078,60005.0
2018-08-22 12:10:00,43.05,43.06,43.04,43.05,90368.0,34.9078,34.9159,34.8997,34.9078,90368.0
2018-08-22 12:20:00,43.05,43.05,43.03,43.03,72147.0,34.9078,34.9078,34.8916,34.8916,72147.0
2018-08-22 12:30:00,43.04,43.04,43.02,43.02,75115.0,34.8997,34.8997,34.8835,34.8835,75115.0
2018-08-22 12:40:00,43.03,43.04,43.02,43.03,85837.0,34.8916,34.8997,34.8835,34.8916,85837.0
2018-08-22 12:50:00,43.04,43.04,43.01,43.02,51088.0,34.8997,34.8997,34.8754,34.8835,51088.0
2018-08-22 13:00:00,43.02,43.04,43.0,43.01,233472.0,34.8835,34.8997,34.8672,34.8754,233472.0
2018-08-22 13:10:00,43.01,43.02,43.0,43.01,76524.0,34.8754,34.8835,34.8672,34.8754,76524.0
2018-08-22 13:20:00,43.01,43.03,43.01,43.02,50547.0,34.8754,34.8916,34.8754,34.8835,50547.0
2018-08-22 13:30:00,43.02,43.03,43.02,43.02,57181.0,34.8835,34.8916,34.8835,34.8835,57181.0
2018-08-22 13:40:00,43.02,43.03,43.01,43.02,94629.0,34.8835,34.8916,34.8754,34.8835,94629.0
2018-08-22 13:50:00,43.02,43.05,43.02,43.05,208778.0,34.8835,34.9078,34.8835,34.9078,208778.0
2018-08-22 14:00:00,43.05,43.12,43.04,43.08,268757.0,34.9078,34.9646,34.8997,34.9321,268757.0
2018-08-22 14:10:00,43.08,43.08,43.02,43.03,193297.0,34.9321,34.9321,34.8835,34.8916,193297.0
2018-08-22 14:20:00,43.03,43.04,42.99,43.02,290118.0,34.8916,34.8997,34.8591,34.8835,290118.0
2018-08-22 14:30:00,43.02,43.03,43.0,43.02,195669.0,34.8835,34.8916,34.8672,34.8835,195669.0
2018-08-22 14:40:00,43.01,43.02,43.0,43.01,157416.0,34.8754,34.8835,34.8672,34.8754,157416.0
2018-08-22 14:50:00,43.01,43.04,43.0,43.04,118766.0,34.8754,34.8997,34.8672,34.8997,118766.0
2018-08-22 15:00:00,43.04,43.05,43.02,43.04,228414.0,34.8997,34.9078,34.8835,34.8997,228414.0
2018-08-22 15:10:00,43.04,43.07,43.03,43.07,111490.0,34.8997,34.924,34.8916,34.924,111490.0
2018-08-22 15:20:00,43.07,43.07,43.06,43.07,129029.0,34.924,34.924,34.9159,34.924,129029.0
2018-08-22 15:30:00,43.07,43.07,43.05,43.07,126385.0,34.924,34.924,34.9078,34.924,126385.0
2018-08-22 15:40:00,43.07,43.07,43.05,43.05,539025.0,34.924,34.924,34.9078,34.9078,539025.0
2018-08-22 15:50:00,43.05,43.06,43.04,43.05,366088.0,34.9078,34.9159,34.8997,34.9078,366088.0
2018-08-23 09:30:00,42.82,42.85,42.8,42.81,360434.0,34.7213,34.7456,34.7051,34.7132,360434.0
2018-08-23 09:40:00,42.82,42.86,42.82,42.86,56281.0,34.7213,34.7537,34.7213,34.7537,56281.0
2018-08-23 09:50:00,42.85,42.91,42.84,42.87,107206.0,34.7456,34.7943,34.7375,34.7618,107206.0
2018-08-23 10:00:00,42.87,42.89,42.86,42.87,170123.0,34.7618,34.7781,34.7537,34.7618,170123.0
2018-08-23 10:10:00,42.86,42.88,42.84,42.85,110053.0,34.7537,34.7699,34.7375,34.7456,110053.0
2018-08-23 10:20:00,42.86,42.89,42.83,42.89,135567.0,34.7537,34.7781,34.7294,34.7781,135567.0
2018-08-23 10:30:00,42.89,42.9,42.87,42.88,180439.0,34.7781,34.7862,34.7618,34.7699,180439.0
2018-08-23 10:40:00,42.87,42.88,42.83,42.86,108948.0,34.7618,34.7699,34.7294,34.7537,108948.0
2018-08-23 10:50:00,42.86,42.88,42.85,42.88,97696.0,34.7537,34.7699,34.7456,34.7699,97696.0
2018-08-23 11:00:00,42.87,42.87,42.83,42.84,134339.0,34.7618,34.7618,34.7294,34.7375,134339.0
2018-08-23 11:10:00,42.84,42.85,42.79,42.8,54185.0,34.7375,34.7456,34.697,34.7051,54185.0
2018-08-23 11:20:00,42.8,42.83,42.79,42.82,119493.0,34.7051,34.7294,34.697,34.7213,119493.0
2018-08-23 11:30:00,42.82,42.83,42.76,42.76,107255.0,34.7213,34.7294,34.6726,34.6726,107255.0
2018-08-23 11:40:00,42.77,42.79,42.76,42.77,317977.0,34.6807,34.697,34.6726,34.6807,317977.0
2018-08-23 11:50:00,42.77,42.8,42.77,42.78,39183.0,34.6807,34.7051,34.6807,34.6889,39183.0
2018-08-23 12:00:00,42.77,42.79,42.76,42.76,83789.0,34.6807,34.697,34.6726,34.6726,83789.0
2018-08-23 12:10:00,42.77,42.77,42.74,42.77,44059.0,34.6807,34.6807,34.6564,34.6807,44059.0
2018-08-23 12:20:00,42.77,42.79,42.76,42.79,84073.0,34.6807,34.697,34.6726,34.697,84073.0
2018-08-23 12:30:00,42.79,42.79,42.78,42.79,90536.0,34.697,34.697,34.6889,34.697,90536.0
2018-08-23 12:40:00,42.79,42.81,42.78,42.8,79159.0,34.697,34.7132,34.6889,34.7051,79159.0
2018-08-23 12:50:00,42.8,42.81,42.76,42.77,46138.0,34.7051,34.7132,34.6726,34.6807,46138.0
2018-08-23 13:00:00,42.77,42.77,42.72,42.73,152347.0,34.6807,34.6807,34.6402,34.6483,152347.0
2018-08-23 13:10:00,42.73,42.74,42.7,42.73,82848.0,34.6483,34.6564,34.624,34.6483,82848.0
2018-08-23 13:20:00,42.74,42.76,42.73,42.75,36691.0,34.6564,34.6726,34.6483,34.6645,36691.0
2018-08-23 13:30:00,42.75,42.76,42.73,42.74,88064.0,34.6645,34.6726,34.6483,34.6564,88064.0
2018-08-23 13:40:00,42.74,42.76,42.73,42.74,35848.0,34.6564,34.6726,34.6483,34.6564,35848.0
2018-08-23 13:50:00,42.75,42.75,42.73,42.73,48381.0,34.6645,34.6645,34.6483,34.6483,48381.0
2018-08-23 14:00:00,42.74,42.77,42.73,42.76,167537.0,34.6564,34.6807,34.6483,34.6726,167537.0
2018-08-23 14:10:00,42.76,42.76,42.75,42.75,93060.0,34.6726,34.6726,34.6645,34.6645,93060.0
2018-08-23 14:20:00,42.76,42.76,42.75,42.76,92348.0,34.6726,34.6726,34.6645,34.6726,92348.0
2018-08-23 14:30:00,42.76,42.76,42.74,42.75,174033.0,34.6726,34.6726,34.6564,34.6645,174033.0
2018-08-23 14:40:00,42.74,42.78,42.74,42.75,111329.0,34.6564,34.6889,34.6564,34.6645,111329.0
2018-08-23 14:50:00,42.75,42.76,42.72,42.75,110082.0,34.6645,34.6726,34.6402,34.6645,110082.0
2018-08-23 15:00:00,42.75,42.76,42.73,42.75,117236.0,34.6645,34.6726,34.6483,34.6645,117236.0
2018-08-23 15:10:00,42.75,42.77,42.74,42.75,472181.0,34.6645,34.6807,34.6564,34.6645,472181.0
2018-08-23 15:20:00,42.76,42.76,42.74,42.75,118291.0,34.6726,34.6726,34.6564,34.6645,118291.0
2018-08-23 15:30:00,42.75,42.75,42.72,42.73,125500.0,34.6645,34.6645,34.6402,34.6483,125500.0
2018-08-23 15:40:00,42.72,42.73,42.7,42.73,120194.0,34.6402,34.6483,34.624,34.6483,120194.0
2018-08-23 15:50:00,42.72,42.74,42.71,42.72,485810.0,34.6402,34.6564,34.6321,34.6402,485810.0
2018-08-24 09:30:00,42.95,42.97,42.93,42.96,183689.0,34.8267,34.8429,34.8105,34.8348,183689.0
2018-08-24 09:40:00,42.97,42.97,42.9,42.93,58460.0,34.8429,34.8429,34.7862,34.8105,58460.0
2018-08-24 09:50:00,42.92,42.93,42.9,42.91,35873.0,34.8024,34.8105,34.7862,34.7943,35873.0
2018-08-24 10:00:00,42.91,43.03,42.89,42.98,358732.0,34.7943,34.8916,34.7781,34.851,358732.0
2018-08-24 10:10:00,42.98,43.02,42.96,42.99,224935.0,34.851,34.8835,34.8348,34.8591,224935.0
2018-08-24 10:20:00,43.0,43.02,42.98,43.0,192760.0,34.8672,34.8835,34.851,34.8672,192760.0
2018-08-24 10:30:00,43.0,43.04,42.99,43.02,307453.0,34.8672,34.8997,34.8591,34.8835,307453.0
2018-08-24 10:40:00,43.02,43.06,43.01,43.04,117477.0,34.8835,34.9159,34.8754,34.8997,117477.0
2018-08-24 10:50:00,43.04,43.07,43.04,43.06,110295.0,34.8997,34.924,34.8997,34.9159,110295.0
2018-08-24 11:00:00,43.06,43.08,43.05,43.07,137391.0,34.9159,34.9321,34.9078,34.924,137391.0
2018-08-24 11:10:00,43.07,43.09,43.06,43.09,46038.0,34.924,34.9402,34.9159,34.9402,46038.0
2018-08-24 11:20:00,43.09,43.09,43.04,43.05,120033.0,34.9402,34.9402,34.8997,34.9078,120033.0
2018-08-24 11:30:00,43.05,43.08,43.03,43.06,549571.0,34.9078,34.9321,34.8916,34.9159,549571.0
2018-08-24 11:40:00,43.07,43.07,43.04,43.06,65681.0,34.924,34.924,34.8997,34.9159,65681.0
2018-08-24 11:50:00,43.06,43.08,43.05,43.08,93522.0,34.9159,34.9321,34.9078,34.9321,93522.0
2018-08-24 12:00:00,43.08,43.09,43.07,43.08,102322.0,34.9321,34.9402,34.924,34.9321,102322.0
2018-08-24 12:10:00,43.09,43.1,43.08,43.08,67487.0,34.9402,34.9483,34.9321,34.9321,67487.0
2018-08-24 12:20:00,43.09,43.1,43.08,43.09,38065.0,34.9402,34.9483,34.9321,34.9402,38065.0
2018-08-24 12:30:00,43.09,43.1,43.07,43.08,90852.0,34.9402,34.9483,34.924,34.9321,90852.0
2018-08-24 12:40:00,43.07,43.08,43.06,43.08,99870.0,34.924,34.9321,34.9159,34.9321,99870.0
2018-08-24 12:50:00,43.07,43.08,43.05,43.06,78946.0,34.924,34.9321,34.9078,34.9159,78946.0
2018-08-24 13:00:00,43.06,43.09,43.06,43.09,71801.0,34.9159,34.9402,34.9159,34.9402,71801.0
2018-08-24 13:10:00,43.09,43.09,43.06,43.07,91335.0,34.9402,34.9402,34.9159,34.924,91335.0
2018-08-24 13:20:00,43.06,43.08,43.06,43.07,337627.0,34.9159,34.9321,34.9159,34.924,337627.0
2018-08-24 13:30:00,43.06,43.07,43.03,43.04,106514.0,34.9159,34.924,34.8916,34.8997,106514.0
2018-08-24 13:40:00,43.04,43.04,43.0,43.03,235239.0,34.8997,34.8997,34.8672,34.8916,235239.0
2018-08-24 13:50:00,43.04,43.04,43.02,43.04,90187.0,34.8997,34.8997,34.8835,34.8997,90187.0
2018-08-24 14:00:00,43.03,43.05,43.02,43.05,104546.0,34.8916,34.9078,34.8835,34.9078,104546.0
2018-08-24 14:10:00,43.05,43.05,43.03,43.05,103403.0,34.9078,34.9078,34.8916,34.9078,103403.0
2018-08-24 14:20:00,43.05,43.06,43.03,43.05,230260.0,34.9078,34.9159,34.8916,34.9078,230260.0
2018-08-24 14:30:00,43.05,43.06,43.03,43.04,110317.0,34.9078,34.9159,34.8916,34.8997,110317.0
2018-08-24 14:40:00,43.03,43.05,43.03,43.04,68079.0,34.8916,34.9078,34.8916,34.8997,68079.0
2018-08-24 14:50:00,43.04,43.05,43.03,43.03,123995.0,34.8997,34.9078,34.8916,34.8916,123995.0
2018-08-24 15:00:00,43.04,43.04,43.0,43.0,209593.0,34.8997,34.8997,34.8672,34.8672,209593.0
2018-08-24 15:10:00,43.01,43.04,43.0,43.03,198527.0,34.8754,34.8997,34.8672,34.8916,198527.0
2018-08-24 15:20:00,43.04,43.04,43.02,43.02,221649.0,34.8997,34.8997,34.8835,34.8835,221649.0
2018-08-24 15:30:00,43.02,43.04,43.02,43.02,228763.0,34.8835,34.8997,34.8835,34.8835,228763.0
2018-08-24 15:40:00,43.02,43.05,43.02,43.05,70470.0,34.8835,34.9078,34.8835,34.9078,70470.0
2018-08-24 15:50:00,43.05,43.05,43.03,43.04,374946.0,34.9078,34.9078,34.8916,34.8997,374946.0
2018-08-27 09:30:00,43.39,43.42,43.32,43.4,247758.0,35.1835,35.2078,35.1267,35.1916,247758.0
2018-08-27 09:40:00,43.41,43.44,43.4,43.43,179100.0,35.1997,35.224,35.1916,35.2159,179100.0
2018-08-27 09:50:00,43.43,43.44,43.42,43.43,117449.0,35.2159,35.224,35.2078,35.2159,117449.0
2018-08-27 10:00:00,43.43,43.45,43.42,43.45,158847.0,35.2159,35.2321,35.2078,35.2321,158847.0
2018-08-27 10:10:00,43.45,43.51,43.44,43.51,204618.0,35.2321,35.2808,35.224,35.2808,204618.0
2018-08-27 10:20:00,43.51,43.56,43.5,43.55,150046.0,35.2808,35.3213,35.2727,35.3132,150046.0
2018-08-27 10:30:00,43.54,43.55,43.48,43.5,213629.0,35.3051,35.3132,35.2565,35.2727,213629.0
2018-08-27 10:40:00,43.5,43.53,43.49,43.52,156583.0,35.2727,35.297,35.2646,35.2889,156583.0
2018-08-27 10:50:00,43.52,43.55,43.52,43.55,210112.0,35.2889,35.3132,35.2889,35.3132,210112.0
2018-08-27 11:00:00,43.55,43.57,43.53,43.56,223952.0,35.3132,35.3294,35.297,35.3213,223952.0
2018-08-27 11:10:00,43.56,43.58,43.54,43.57,174172.0,35.3213,35.3376,35.3051,35.3294,174172.0
2018-08-27 11:20:00,43.57,43.57,43.54,43.57,181308.0,35.3294,35.3294,35.3051,35.3294,181308.0
2018-08-27 11:30:00,43.57,43.58,43.55,43.55,123446.0,35.3294,35.3376,35.3132,35.3132,123446.0
2018-08-27 11:40:00,43.55,43.56,43.54,43.54,109732.0,35.3132,35.3213,35.3051,35.3051,109732.0
2018-08-27 11:50:00,43.55,43.59,43.54,43.58,164056.0,35.3132,35.3457,35.3051,35.3376,164056.0
2018-08-27 12:00:00,43.58,43.59,43.56,43.57,69545.0,35.3376,35.3457,35.3213,35.3294,69545.0
2018-08-27 12:10:00,43.57,43.59,43.57,43.59,87504.0,35.3294,35.3457,35.3294,35.3457,87504.0
2018-08-27 12:20:00,43.59,43.62,43.58,43.61,88153.0,35.3457,35.37,35.3376,35.3619,88153.0
2018-08-27 12:30:00,43.61,43.62,43.6,43.62,165464.0,35.3619,35.37,35.3538,35.37,165464.0
2018-08-27 12:40:00,43.62,43.62,43.6,43.62,96882.0,35.37,35.37,35.3538,35.37,96882.0
2018-08-27 12:50:00,43.62,43.63,43.61,43.63,141204.0,35.37,35.3781,35.3619,35.3781,141204.0
2018-08-27 13:00:00,43.63,43.65,43.62,43.62,146404.0,35.3781,35.3943,35.37,35.37,146404.0
2018-08-27 13:10:00,43.62,43.64,43.62,43.64,98329.0,35.37,35.3862,35.37,35.3862,98329.0
2018-08-27 13:20:00,43.64,43.64,43.61,43.62,107056.0,35.3862,35.3862,35.3619,35.37,107056.0
2018-08-27 13:30:00,43.62,43.62,43.59,43.6,286389.0,35.37,35.37,35.3457,35.3538,286389.0
2018-08-27 13:40:00,43.6,43.61,43.59,43.61,69093.0,35.3538,35.3619,35.3457,35.3619,69093.0
2018-08-27 13:50:00,43.61,43.61,43.6,43.61,177644.0,35.3619,35.3619,35.3538,35.3619,177644.0
2018-08-27 14:00:00,43.61,43.62,43.6,43.61,81389.0,35.3619,35.37,35.3538,35.3619,81389.0
2018-08-27 14:10:00,43.62,43.62,43.6,43.61,89192.0,35.37,35.37,35.3538,35.3619,89192.0
2018-08-27 14:20:00,43.61,43.63,43.6,43.63,185925.0,35.3619,35.3781,35.3538,35.3781,185925.0
2018-08-27 14:30:00,43.63,43.64,43.62,43.63,234912.0,35.3781,35.3862,35.37,35.3781,234912.0
2018-08-27 14:40:00,43.63,43.64,43.62,43.63,228291.0,35.3781,35.3862,35.37,35.3781,228291.0
2018-08-27 14:50:00,43.63,43.64,43.62,43.64,123841.0,35.3781,35.3862,35.37,35.3862,123841.0
2018-08-27 15:00:00,43.63,43.64,43.63,43.63,118301.0,35.3781,35.3862,35.3781,35.3781,118301.0
2018-08-27 15:10:00,43.63,43.63,43.61,43.62,233813.0,35.3781,35.3781,35.3619,35.37,233813.0
2018-08-27 15:20:00,43.62,43.64,43.61,43.64,468900.0,35.37,35.3862,35.3619,35.3862,468900.0
2018-08-27 15:30:00,43.63,43.64,43.62,43.63,316485.0,35.3781,35.3862,35.37,35.3781,316485.0
2018-08-27 15:40:00,43.63,43.64,43.62,43.63,220031.0,35.3781,35.3862,35.37,35.3781,220031.0
2018-08-27 15:50:00,43.62,43.64,43.61,43.63,1189293.0,35.37,35.3862,35.3619,35.3781,1189293.0
2018-08-28 09:30:00,43.74,43.74,43.7,43.71,279829.0,35.4673,35.4673,35.4349,35.443,279829.0
2018-08-28 09:40:00,43.71,43.72,43.67,43.69,177224.0,35.443,35.4511,35.4105,35.4267,177224.0
2018-08-28 09:50:00,43.69,43.74,43.67,43.73,233387.0,35.4267,35.4673,35.4105,35.4592,233387.0
2018-08-28 10:00:00,43.73,43.74,43.7,43.7,128633.0,35.4592,35.4673,35.4349,35.4349,128633.0
2018-08-28 10:10:00,43.7,43.7,43.64,43.65,172315.0,35.4349,35.4349,35.3862,35.3943,172315.0
2018-08-28 10:20:00,43.64,43.65,43.61,43.63,247593.0,35.3862,35.3943,35.3619,35.3781,247593.0
2018-08-28 10:30:00,43.62,43.66,43.61,43.65,162236.0,35.37,35.4024,35.3619,35.3943,162236.0
2018-08-28 10:40:00,43.64,43.66,43.61,43.61,168129.0,35.3862,35.4024,35.3619,35.3619,168129.0
2018-08-28 10:50:00,43.62,43.65,43.61,43.65,150218.0,35.37,35.3943,35.3619,35.3943,150218.0
2018-08-28 11:00:00,43.64,43.65,43.63,43.63,177381.0,35.3862,35.3943,35.3781,35.3781,177381.0
2018-08-28 11:10:00,43.63,43.65,43.62,43.63,249242.0,35.3781,35.3943,35.37,35.3781,249242.0
2018-08-28 11:20:00,43.63,43.65,43.63,43.64,392217.0,35.3781,35.3943,35.3781,35.3862,392217.0
2018-08-28 11:30:00,43.64,43.64,43.56,43.57,134622.0,35.3862,35.3862,35.3213,35.3294,134622.0
2018-08-28 11:40:00,43.57,43.59,43.55,43.57,151239.0,35.3294,35.3457,35.3132,35.3294,151239.0
2018-08-28 11:50:00,43.57,43.57,43.55,43.56,294224.0,35.3294,35.3294,35.3132,35.3213,294224.0
2018-08-28 12:00:00,43.56,43.59,43.55,43.59,120896.0,35.3213,35.3457,35.3132,35.3457,120896.0
2018-08-28 12:10:00,43.59,43.6,43.57,43.59,100615.0,35.3457,35.3538,35.3294,35.3457,100615.0
2018-08-28 12:20:00,43.59,43.6,43.56,43.57,137619.0,35.3457,35.3538,35.3213,35.3294,137619.0
2018-08-28 12:30:00,43.57,43.58,43.56,43.58,264911.0,35.3294,35.3376,35.3213,35.3376,264911.0
2018-08-28 12:40:00,43.58,43.59,43.57,43.58,112599.0,35.3376,35.3457,35.3294,35.3376,112599.0
2018-08-28 12:50:00,43.59,43.59,43.57,43.58,116850.0,35.3457,35.3457,35.3294,35.3376,116850.0
2018-08-28 13:00:00,43.58,43.59,43.57,43.59,82032.0,35.3376,35.3457,35.3294,35.3457,82032.0
2018-08-28 13:10:00,43.59,43.6,43.58,43.6,85667.0,35.3457,35.3538,35.3376,35.3538,85667.0
2018-08-28 13:20:00,43.59,43.6,43.56,43.58,146796.0,35.3457,35.3538,35.3213,35.3376,146796.0
2018-08-28 13:30:00,43.58,43.6,43.56,43.6,161969.0,35.3376,35.3538,35.3213,35.3538,161969.0
2018-08-28 13:40:00,43.6,43.61,43.59,43.61,105795.0,35.3538,35.3619,35.3457,35.3619,105795.0
2018-08-28 13:50:00,43.61,43.62,43.58,43.58,145618.0,35.3619,35.37,35.3376,35.3376,145618.0
2018-08-28 14:00:00,43.59,43.59,43.57,43.58,200399.0,35.3457,35.3457,35.3294,35.3376,200399.0
2018-08-28 14:10:00,43.58,43.58,43.56,43.57,242801.0,35.3376,35.3376,35.3213,35.3294,242801.0
2018-08-28 14:20:00,43.56,43.57,43.55,43.55,195809.0,35.3213,35.3294,35.3132,35.3132,195809.0
2018-08-28 14:30:00,43.55,43.56,43.54,43.55,152165.0,35.3132,35.3213,35.3051,35.3132,152165.0
2018-08-28 14:40:00,43.55,43.56,43.55,43.55,95436.0,35.3132,35.3213,35.3132,35.3132,95436.0
2018-08-28 14:50:00,43.55,43.56,43.53,43.55,147837.0,35.3132,35.3213,35.297,35.3132,147837.0
2018-08-28 15:00:00,43.55,43.56,43.53,43.53,131672.0,35.3132,35.3213,35.297,35.297,131672.0
2018-08-28 15:10:00,43.54,43.56,43.53,43.55,348899.0,35.3051,35.3213,35.297,35.3132,348899.0
2018-08-28 15:20:00,43.55,43.56,43.52,43.54,195049.0,35.3132,35.3213,35.2889,35.3051,195049.0
2018-08-28 15:30:00,43.55,43.57,43.54,43.57,218713.0,35.3132,35.3294,35.3051,35.3294,218713.0
2018-08-28 15:40:00,43.56,43.57,43.54,43.56,170828.0,35.3213,35.3294,35.3051,35.3213,170828.0
2018-08-28 15:50:00,43.55,43.56,43.54,43.55,713713.0,35.3132,35.3213,35.3051,35.3132,713713.0
2018-08-29 09:30:00,43.57,43.58,43.52,43.53,155691.0,35.3294,35.3376,35.2889,35.297,155691.0
2018-08-29 09:40:00,43.52,43.54,43.5,43.51,111596.0,35.2889,35.3051,35.2727,35.2808,111596.0
2018-08-29 09:50:00,43.51,43.59,43.5,43.58,115470.0,35.2808,35.3457,35.2727,35.3376,115470.0
2018-08-29 10:00:00,43.59,43.61,43.55,43.61,186250.0,35.3457,35.3619,35.3132,35.3619,186250.0
2018-08-29 10:10:00,43.61,43.63,43.59,43.61,188873.0,35.3619,35.3781,35.3457,35.3619,188873.0
2018-08-29 10:20:00,43.61,43.65,43.6,43.65,98715.0,35.3619,35.3943,35.3538,35.3943,98715.0
2018-08-29 10:30:00,43.65,43.67,43.64,43.66,484521.0,35.3943,35.4105,35.3862,35.4024,484521.0
2018-08-29 10:40:00,43.65,43.68,43.64,43.66,242018.0,35.3943,35.4186,35.3862,35.4024,242018.0
2018-08-29 10:50:00,43.67,43.69,43.64,43.68,289157.0,35.4105,35.4267,35.3862,35.4186,289157.0
2018-08-29 11:00:00,43.68,43.69,43.66,43.68,105885.0,35.4186,35.4267,35.4024,35.4186,105885.0
2018-08-29 11:10:00,43.69,43.72,43.68,43.71,139686.0,35.4267,35.4511,35.4186,35.443,139686.0
2018-08-29 11:20:00,43.7,43.72,43.68,43.72,165972.0,35.4349,35.4511,35.4186,35.4511,165972.0
2018-08-29 11:30:00,43.71,43.73,43.7,43.7,104492.0,35.443,35.4592,35.4349,35.4349,104492.0
2018-08-29 11:40:00,43.71,43.73,43.7,43.72,88329.0,35.443,35.4592,35.4349,35.4511,88329.0
2018-08-29 11:50:00,43.73,43.73,43.71,43.73,129229.0,35.4592,35.4592,35.443,35.4592,129229.0
2018-08-29 12:00:00,43.73,43.74,43.72,43.73,53098.0,35.4592,35.4673,35.4511,35.4592,53098.0
2018-08-29 12:10:00,43.73,43.77,43.73,43.76,120855.0,35.4592,35.4916,35.4592,35.4835,120855.0
2018-08-29 12:20:00,43.76,43.78,43.73,43.75,147070.0,35.4835,35.4997,35.4592,35.4754,147070.0
2018-08-29 12:30:00,43.75,43.77,43.74,43.76,152404.0,35.4754,35.4916,35.4673,35.4835,152404.0
2018-08-29 12:40:00,43.76,43.77,43.74,43.75,64516.0,35.4835,35.4916,35.4673,35.4754,64516.0
2018-08-29 12:50:00,43.75,43.77,43.74,43.76,179269.0,35.4754,35.4916,35.4673,35.4835,179269.0
2018-08-29 13:00:00,43.76,43.77,43.75,43.76,30274.0,35.4835,35.4916,35.4754,35.4835,30274.0
2018-08-29 13:10:00,43.75,43.76,43.73,43.74,117971.0,35.4754,35.4835,35.4592,35.4673,117971.0
2018-08-29 13:20:00,43.74,43.75,43.73,43.74,111456.0,35.4673,35.4754,35.4592,35.4673,111456.0
2018-08-29 13:30:00,43.75,43.75,43.72,43.73,120689.0,35.4754,35.4754,35.4511,35.4592,120689.0
2018-08-29 13:40:00,43.73,43.74,43.71,43.71,285211.0,35.4592,35.4673,35.443,35.443,285211.0
2018-08-29 13:50:00,43.72,43.73,43.7,43.73,126442.0,35.4511,35.4592,35.4349,35.4592,126442.0
2018-08-29 14:00:00,43.73,43.74,43.71,43.73,113573.0,35.4592,35.4673,35.443,35.4592,113573.0
2018-08-29 14:10:00,43.73,43.74,43.72,43.73,187268.0,35.4592,35.4673,35.4511,35.4592,187268.0
2018-08-29 14:20:00,43.73,43.74,43.7,43.73,312711.0,35.4592,35.4673,35.4349,35.4592,312711.0
2018-08-29 14:30:00,43.72,43.74,43.72,43.73,165957.0,35.4511,35.4673,35.4511,35.4592,165957.0
2018-08-29 14:40:00,43.73,43.75,43.73,43.75,128106.0,35.4592,35.4754,35.4592,35.4754,128106.0
2018-08-29 14:50:00,43.75,43.75,43.73,43.74,108294.0,35.4754,35.4754,35.4592,35.4673,108294.0
2018-08-29 15:00:00,43.74,43.76,43.73,43.76,115693.0,35.4673,35.4835,35.4592,35.4835,115693.0
2018-08-29 15:10:00,43.75,43.77,43.75,43.77,63028.0,35.4754,35.4916,35.4754,35.4916,63028.0
2018-08-29 15:20:00,43.76,43.78,43.76,43.77,262718.0,35.4835,35.4997,35.4835,35.4916,262718.0
2018-08-29 15:30:00,43.77,43.79,43.76,43.79,171584.0,35.4916,35.5078,35.4835,35.5078,171584.0
2018-08-29 15:40:00,43.79,43.79,43.76,43.77,201193.0,35.5078,35.5078,35.4835,35.4916,201193.0
2018-08-29 15:50:00,43.78,43.79,43.76,43.77,441552.0,35.4997,35.5078,35.4835,35.4916,441552.0
2018-08-30 09:30:00,43.45,43.45,43.38,43.42,365093.0,35.2321,35.2321,35.1754,35.2078,365093.0
2018-08-30 09:40:00,43.43,43.48,43.41,43.44,155863.0,35.2159,35.2565,35.1997,35.224,155863.0
2018-08-30 09:50:00,43.43,43.45,43.42,43.45,114518.0,35.2159,35.2321,35.2078,35.2321,114518.0
2018-08-30 10:00:00,43.45,43.47,43.44,43.45,150316.0,35.2321,35.2484,35.224,35.2321,150316.0
2018-08-30 10:10:00,43.45,43.5,43.44,43.49,170146.0,35.2321,35.2727,35.224,35.2646,170146.0
2018-08-30 10:20:00,43.49,43.5,43.45,43.46,133165.0,35.2646,35.2727,35.2321,35.2402,133165.0
2018-08-30 10:30:00,43.46,43.51,43.44,43.5,144076.0,35.2402,35.2808,35.224,35.2727,144076.0
2018-08-30 10:40:00,43.5,43.51,43.46,43.48,154122.0,35.2727,35.2808,35.2402,35.2565,154122.0
2018-08-30 10:50:00,43.48,43.5,43.47,43.48,117319.0,35.2565,35.2727,35.2484,35.2565,117319.0
2018-08-30 11:00:00,43.48,43.51,43.45,43.46,80753.0,35.2565,35.2808,35.2321,35.2402,80753.0
2018-08-30 11:10:00,43.46,43.49,43.45,43.47,146737.0,35.2402,35.2646,35.2321,35.2484,146737.0
2018-08-30 11:20:00,43.47,43.47,43.38,43.41,152915.0,35.2484,35.2484,35.1754,35.1997,152915.0
2018-08-30 11:30:00,43.41,43.43,43.38,43.39,114631.0,35.1997,35.2159,35.1754,35.1835,114631.0
2018-08-30 11:40:00,43.38,43.4,43.36,43.4,160078.0,35.1754,35.1916,35.1592,35.1916,160078.0
2018-08-30 11:50:00,43.39,43.41,43.38,43.39,134616.0,35.1835,35.1997,35.1754,35.1835,134616.0
2018-08-30 12:00:00,43.39,43.41,43.38,43.4,55511.0,35.1835,35.1997,35.1754,35.1916,55511.0
2018-08-30 12:10:00,43.39,43.4,43.37,43.39,59884.0,35.1835,35.1916,35.1673,35.1835,59884.0
2018-08-30 12:20:00,43.4,43.43,43.39,43.43,79379.0,35.1916,35.2159,35.1835,35.2159,79379.0
2018-08-30 12:30:00,43.43,43.47,43.42,43.47,159268.0,35.2159,35.2484,35.2078,35.2484,159268.0
2018-08-30 12:40:00,43.47,43.47,43.44,43.45,81289.0,35.2484,35.2484,35.224,35.2321,81289.0
2018-08-30 12:50:00,43.46,43.48,43.45,43.46,99800.0,35.2402,35.2565,35.2321,35.2402,99800.0
2018-08-30 13:00:00,43.46,43.48,43.45,43.47,123091.0,35.2402,35.2565,35.2321,35.2484,123091.0
2018-08-30 13:10:00,43.47,43.48,43.46,43.46,140042.0,35.2484,35.2565,35.2402,35.2402,140042.0
2018-08-30 13:20:00,43.46,43.47,43.44,43.45,181914.0,35.2402,35.2484,35.224,35.2321,181914.0
2018-08-30 13:30:00,43.45,43.46,43.43,43.46,182860.0,35.2321,35.2402,35.2159,35.2402,182860.0
2018-08-30 13:40:00,43.46,43.49,43.44,43.47,141729.0,35.2402,35.2646,35.224,35.2484,141729.0
2018-08-30 13:50:00,43.47,43.48,43.46,43.47,169216.0,35.2484,35.2565,35.2402,35.2484,169216.0
2018-08-30 14:00:00,43.47,43.48,43.46,43.46,197851.0,35.2484,35.2565,35.2402,35.2402,197851.0
2018-08-30 14:10:00,43.47,43.48,43.36,43.36,363847.0,35.2484,35.2565,35.1592,35.1592,363847.0
2018-08-30 14:20:00,43.36,43.37,43.29,43.33,241053.0,35.1592,35.1673,35.1024,35.1348,241053.0
2018-08-30 14:30:00,43.33,43.38,43.32,43.37,212794.0,35.1348,35.1754,35.1267,35.1673,212794.0
2018-08-30 14:40:00,43.37,43.38,43.34,43.37,433311.0,35.1673,35.1754,35.1429,35.1673,433311.0
2018-08-30 14:50:00,43.37,43.38,43.32,43.34,306094.0,35.1673,35.1754,35.1267,35.1429,306094.0
2018-08-30 15:00:00,43.33,43.33,43.29,43.3,376631.0,35.1348,35.1348,35.1024,35.1105,376631.0
2018-08-30 15:10:00,43.31,43.32,43.27,43.3,281191.0,35.1186,35.1267,35.0862,35.1105,281191.0
2018-08-30 15:20:00,43.31,43.33,43.29,43.33,293843.0,35.1186,35.1348,35.1024,35.1348,293843.0
2018-08-30 15:30:00,43.32,43.36,43.32,43.34,390018.0,35.1267,35.1592,35.1267,35.1429,390018.0
2018-08-30 15:40:00,43.35,43.37,43.34,43.36,409883.0,35.1511,35.1673,35.1429,35.1592,409883.0
2018-08-30 15:50:00,43.35,43.39,43.35,43.39,484257.0,35.1511,35.1835,35.1511,35.1835,484257.0
2018-08-31 09:30:00,43.18,43.21,43.16,43.2,127580.0,35.0132,35.0375,34.997,35.0294,127580.0
2018-08-31 09:40:00,43.19,43.22,43.18,43.2,64539.0,35.0213,35.0456,35.0132,35.0294,64539.0
2018-08-31 09:50:00,43.2,43.24,43.19,43.22,74753.0,35.0294,35.0619,35.0213,35.0456,74753.0
2018-08-31 10:00:00,43.22,43.27,43.21,43.26,168958.0,35.0456,35.0862,35.0375,35.0781,168958.0
2018-08-31 10:10:00,43.26,43.32,43.26,43.3,105734.0,35.0781,35.1267,35.0781,35.1105,105734.0
2018-08-31 10:20:00,43.3,43.31,43.25,43.27,269947.0,35.1105,35.1186,35.07,35.0862,269947.0
2018-08-31 10:30:00,43.27,43.3,43.26,43.3,306152.0,35.0862,35.1105,35.0781,35.1105,306152.0
2018-08-31 10:40:00,43.29,43.31,43.23,43.24,168733.0,35.1024,35.1186,35.0537,35.0619,168733.0
2018-08-31 10:50:00,43.23,43.25,43.2,43.22,177268.0,35.0537,35.07,35.0294,35.0456,177268.0
2018-08-31 11:00:00,43.2,43.25,43.16,43.16,165651.0,35.0294,35.07,34.997,34.997,165651.0
2018-08-31 11:10:00,43.16,43.17,43.13,43.13,210912.0,34.997,35.0051,34.9727,34.9727,210912.0
2018-08-31 11:20:00,43.12,43.13,43.08,43.08,115339.0,34.9646,34.9727,34.9321,34.9321,115339.0
2018-08-31 11:30:00,43.08,43.13,43.08,43.12,131976.0,34.9321,34.9727,34.9321,34.9646,131976.0
2018-08-31 11:40:00,43.12,43.12,43.04,43.04,106054.0,34.9646,34.9646,34.8997,34.8997,106054.0
2018-08-31 11:50:00,43.04,43.07,43.0,43.02,191572.0,34.8997,34.924,34.8672,34.8835,191572.0
2018-08-31 12:00:00,43.01,43.02,42.97,43.0,75670.0,34.8754,34.8835,34.8429,34.8672,75670.0
2018-08-31 12:10:00,43.0,43.02,42.97,43.0,62586.0,34.8672,34.8835,34.8429,34.8672,62586.0
2018-08-31 12:20:00,43.0,43.01,42.95,42.96,71020.0,34.8672,34.8754,34.8267,34.8348,71020.0
2018-08-31 12:30:00,42.96,42.99,42.94,42.96,175536.0,34.8348,34.8591,34.8186,34.8348,175536.0
2018-08-31 12:40:00,42.96,43.0,42.96,42.98,83108.0,34.8348,34.8672,34.8348,34.851,83108.0
2018-08-31 12:50:00,42.98,43.0,42.96,42.99,108284.0,34.851,34.8672,34.8348,34.8591,108284.0
2018-08-31 13:00:00,42.99,43.03,42.97,43.02,2126108.0,34.8591,34.8916,34.8429,34.8835,2126108.0
2018-08-31 13:10:00,43.02,43.05,43.02,43.04,73199.0,34.8835,34.9078,34.8835,34.8997,73199.0
2018-08-31 13:20:00,43.03,43.06,43.03,43.05,105401.0,34.8916,34.9159,34.8916,34.9078,105401.0
2018-08-31 13:30:00,43.05,43.08,43.03,43.06,133815.0,34.9078,34.9321,34.8916,34.9159,133815.0
2018-08-31 13:40:00,43.05,43.08,43.03,43.08,84605.0,34.9078,34.9321,34.8916,34.9321,84605.0
2018-08-31 13:50:00,43.07,43.08,43.05,43.07,32059.0,34.924,34.9321,34.9078,34.924,32059.0
2018-08-31 14:00:00,43.06,43.07,43.03,43.03,139530.0,34.9159,34.924,34.8916,34.8916,139530.0
2018-08-31 14:10:00,43.04,43.05,43.02,43.04,106806.0,34.8997,34.9078,34.8835,34.8997,106806.0
2018-08-31 14:20:00,43.04,43.04,43.01,43.03,89408.0,34.8997,34.8997,34.8754,34.8916,89408.0
2018-08-31 14:30:00,43.04,43.04,43.03,43.03,99976.0,34.8997,34.8997,34.8916,34.8916,99976.0
2018-08-31 14:40:00,43.04,43.07,43.03,43.07,104603.0,34.8997,34.924,34.8916,34.924,104603.0
2018-08-31 14:50:00,43.07,43.09,43.05,43.05,127415.0,34.924,34.9402,34.9078,34.9078,127415.0
2018-08-31 15:00:00,43.05,43.1,43.05,43.1,134707.0,34.9078,34.9483,34.9078,34.9483,134707.0
2018-08-31 15:10:00,43.09,43.11,43.08,43.1,161345.0,34.9402,34.9564,34.9321,34.9483,161345.0
2018-08-31 15:20:00,43.1,43.1,43.02,43.02,276763.0,34.9483,34.9483,34.8835,34.8835,276763.0
2018-08-31 15:30:00,43.03,43.11,43.03,43.1,234818.0,34.8916,34.9564,34.8916,34.9483,234818.0
2018-08-31 15:40:00,43.09,43.1,43.06,43.08,477521.0,34.9402,34.9483,34.9159,34.9321,477521.0
2018-08-31 15:50:00,43.08,43.12,43.07,43.11,780900.0,34.9321,34.9646,34.924,34.9564,780900.0
2018-09-04 09:30:00,42.59,42.59,42.53,42.54,446365.0,34.5348,34.5348,34.4861,34.4942,446365.0
2018-09-04 09:40:00,42.54,42.55,42.5,42.51,111354.0,34.4942,34.5024,34.4618,34.4699,111354.0
2018-09-04 09:50:00,42.5,42.54,42.48,42.53,158123.0,34.4618,34.4942,34.4456,34.4861,158123.0
2018-09-04 10:00:00,42.54,42.58,42.52,42.57,295397.0,34.4942,34.5267,34.478,34.5186,295397.0
2018-09-04 10:10:00,42.57,42.59,42.55,42.58,435161.0,34.5186,34.5348,34.5024,34.5267,435161.0
2018-09-04 10:20:00,42.58,42.62,42.57,42.58,180622.0,34.5267,34.5591,34.5186,34.5267,180622.0
2018-09-04 10:30:00,42.59,42.61,42.56,42.58,135511.0,34.5348,34.551,34.5105,34.5267,135511.0
2018-09-04 10:40:00,42.57,42.63,42.55,42.63,188842.0,34.5186,34.5672,34.5024,34.5672,188842.0
2018-09-04 10:50:00,42.62,42.68,42.62,42.65,133085.0,34.5591,34.6078,34.5591,34.5834,133085.0
2018-09-04 11:00:00,42.66,42.67,42.63,42.65,143530.0,34.5916,34.5997,34.5672,34.5834,143530.0
2018-09-04 11:10:00,42.66,42.66,42.59,42.61,303072.0,34.5916,34.5916,34.5348,34.551,303072.0
2018-09-04 11:20:00,42.6,42.63,42.57,42.57,198418.0,34.5429,34.5672,34.5186,34.5186,198418.0
2018-09-04 11:30:00,42.57,42.62,42.56,42.6,179856.0,34.5186,34.5591,34.5105,34.5429,179856.0
2018-09-04 11:40:00,42.6,42.61,42.56,42.57,122656.0,34.5429,34.551,34.5105,34.5186,122656.0
2018-09-04 11:50:00,42.57,42.58,42.54,42.54,108811.0,34.5186,34.5267,34.4942,34.4942,108811.0
2018-09-04 12:00:00,42.54,42.56,42.53,42.55,114612.0,34.4942,34.5105,34.4861,34.5024,114612.0
2018-09-04 12:10:00,42.54,42.57,42.53,42.56,81881.0,34.4942,34.5186,34.4861,34.5105,81881.0
2018-09-04 12:20:00,42.56,42.56,42.52,42.56,99400.0,34.5105,34.5105,34.478,34.5105,99400.0
2018-09-04 12:30:00,42.57,42.58,42.56,42.57,118799.0,34.5186,34.5267,34.5105,34.5186,118799.0
2018-09-04 12:40:00,42.56,42.63,42.56,42.63,160295.0,34.5105,34.5672,34.5105,34.5672,160295.0
2018-09-04 12:50:00,42.62,42.62,42.59,42.61,219287.0,34.5591,34.5591,34.5348,34.551,219287.0
2018-09-04 13:00:00,42.61,42.65,42.6,42.62,261032.0,34.551,34.5834,34.5429,34.5591,261032.0
2018-09-04 13:10:00,42.63,42.63,42.61,42.61,110800.0,34.5672,34.5672,34.551,34.551,110800.0
2018-09-04 13:20:00,42.61,42.63,42.6,42.61,94263.0,34.551,34.5672,34.5429,34.551,94263.0
2018-09-04 13:30:00,42.62,42.64,42.62,42.62,76880.0,34.5591,34.5753,34.5591,34.5591,76880.0
2018-09-04 13:40:00,42.62,42.64,42.6,42.63,116816.0,34.5591,34.5753,34.5429,34.5672,116816.0
2018-09-04 13:50:00,42.63,42.63,42.61,42.62,155197.0,34.5672,34.5672,34.551,34.5591,155197.0
2018-09-04 14:00:00,42.62,42.64,42.62,42.63,343034.0,34.5591,34.5753,34.5591,34.5672,343034.0
2018-09-04 14:10:00,42.63,42.66,42.61,42.64,222051.0,34.5672,34.5916,34.551,34.5753,222051.0
2018-09-04 14:20:00,42.64,42.65,42.63,42.65,358066.0,34.5753,34.5834,34.5672,34.5834,358066.0
2018-09-04 14:30:00,42.65,42.65,42.63,42.65,125641.0,34.5834,34.5834,34.5672,34.5834,125641.0
2018-09-04 14:40:00,42.64,42.65,42.62,42.63,101192.0,34.5753,34.5834,34.5591,34.5672,101192.0
2018-09-04 14:50:00,42.63,42.65,42.63,42.65,89754.0,34.5672,34.5834,34.5672,34.5834,89754.0
2018-09-04 15:00:00,42.65,42.65,42.62,42.64,123034.0,34.5834,34.5834,34.5591,34.5753,123034.0
2018-09-04 15:10:00,42.65,42.65,42.62,42.62,85695.0,34.5834,34.5834,34.5591,34.5591,85695.0
2018-09-04 15:20:00,42.63,42.64,42.62,42.63,311414.0,34.5672,34.5753,34.5591,34.5672,311414.0
2018-09-04 15:30:00,42.64,42.64,42.62,42.64,118636.0,34.5753,34.5753,34.5591,34.5753,118636.0
2018-09-04 15:40:00,42.64,42.64,42.61,42.61,241418.0,34.5753,34.5753,34.551,34.551,241418.0
2018-09-04 15:50:00,42.62,42.69,42.59,42.69,355665.0,34.5591,34.6159,34.5348,34.6159,355665.0
2018-09-05 09:30:00,42.45,42.46,42.39,42.46,353935.0,34.4213,34.4294,34.3726,34.4294,353935.0
2018-09-05 09:40:00,42.45,42.49,42.44,42.48,173043.0,34.4213,34.4537,34.4132,34.4456,173043.0
2018-09-05 09:50:00,42.47,42.48,42.39,42.4,99017.0,34.4375,34.4456,34.3726,34.3807,99017.0
2018-09-05 10:00:00,42.41,42.42,42.36,42.4,165886.0,34.3888,34.3969,34.3483,34.3807,165886.0
2018-09-05 10:10:00,42.4,42.41,42.33,42.34,212265.0,34.3807,34.3888,34.324,34.3321,212265.0
2018-09-05 10:20:00,42.34,42.34,42.28,42.34,223407.0,34.3321,34.3321,34.2834,34.3321,223407.0
2018-09-05 10:30:00,42.33,42.34,42.25,42.26,332359.0,34.324,34.3321,34.2591,34.2672,332359.0
2018-09-05 10:40:00,42.26,42.34,42.24,42.32,209665.0,34.2672,34.3321,34.251,34.3159,209665.0
2018-09-05 10:50:00,42.31,42.36,42.29,42.34,202707.0,34.3077,34.3483,34.2915,34.3321,202707.0
2018-09-05 11:00:00,42.34,42.34,42.29,42.31,186852.0,34.3321,34.3321,34.2915,34.3077,186852.0
2018-09-05 11:10:00,42.3,42.33,42.28,42.32,155896.0,34.2996,34.324,34.2834,34.3159,155896.0
2018-09-05 11:20:00,42.33,42.35,42.22,42.22,371474.0,34.324,34.3402,34.2348,34.2348,371474.0
2018-09-05 11:30:00,42.23,42.26,42.21,42.25,277366.0,34.2429,34.2672,34.2267,34.2591,277366.0
2018-09-05 11:40:00,42.26,42.27,42.23,42.26,230002.0,34.2672,34.2753,34.2429,34.2672,230002.0
2018-09-05 11:50:00,42.26,42.3,42.26,42.27,175705.0,34.2672,34.2996,34.2672,34.2753,175705.0
2018-09-05 12:00:00,42.27,42.33,42.27,42.32,145197.0,34.2753,34.324,34.2753,34.3159,145197.0
2018-09-05 12:10:00,42.33,42.35,42.31,42.34,173541.0,34.324,34.3402,34.3077,34.3321,173541.0
2018-09-05 12:20:00,42.34,42.35,42.31,42.32,256932.0,34.3321,34.3402,34.3077,34.3159,256932.0
2018-09-05 12:30:00,42.33,42.38,42.33,42.36,228939.0,34.324,34.3645,34.324,34.3483,228939.0
2018-09-05 12:40:00,42.36,42.36,42.32,42.33,82291.0,34.3483,34.3483,34.3159,34.324,82291.0
2018-09-05 12:50:00,42.33,42.33,42.29,42.3,109022.0,34.324,34.324,34.2915,34.2996,109022.0
2018-09-05 13:00:00,42.3,42.33,42.29,42.32,1117125.0,34.2996,34.324,34.2915,34.3159,1117125.0
2018-09-05 13:10:00,42.32,42.37,42.32,42.37,116212.0,34.3159,34.3564,34.3159,34.3564,116212.0
2018-09-05 13:20:00,42.36,42.38,42.34,42.36,156126.0,34.3483,34.3645,34.3321,34.3483,156126.0
2018-09-05 13:30:00,42.36,42.38,42.34,42.34,100369.0,34.3483,34.3645,34.3321,34.3321,100369.0
2018-09-05 13:40:00,42.35,42.35,42.32,42.32,120650.0,34.3402,34.3402,34.3159,34.3159,120650.0
2018-09-05 13:50:00,42.32,42.34,42.31,42.32,110759.0,34.3159,34.3321,34.3077,34.3159,110759.0
2018-09-05 14:00:00,42.32,42.33,42.29,42.31,112499.0,34.3159,34.324,34.2915,34.3077,112499.0
2018-09-05 14:10:00,42.31,42.33,42.3,42.33,208236.0,34.3077,34.324,34.2996,34.324,208236.0
2018-09-05 14:20:00,42.33,42.35,42.32,42.34,253618.0,34.324,34.3402,34.3159,34.3321,253618.0
2018-09-05 14:30:00,42.34,42.36,42.33,42.36,119698.0,34.3321,34.3483,34.324,34.3483,119698.0
2018-09-05 14:40:00,42.36,42.36,42.33,42.34,109712.0,34.3483,34.3483,34.324,34.3321,109712.0
2018-09-05 14:50:00,42.33,42.34,42.31,42.33,109777.0,34.324,34.3321,34.3077,34.324,109777.0
2018-09-05 15:00:00,42.33,42.36,42.32,42.35,264454.0,34.324,34.3483,34.3159,34.3402,264454.0
2018-09-05 15:10:00,42.35,42.4,42.34,42.38,178733.0,34.3402,34.3807,34.3321,34.3645,178733.0
2018-09-05 15:20:00,42.38,42.39,42.35,42.36,248129.0,34.3645,34.3726,34.3402,34.3483,248129.0
2018-09-05 15:30:00,42.36,42.37,42.35,42.36,178693.0,34.3483,34.3564,34.3402,34.3483,178693.0
2018-09-05 15:40:00,42.35,42.36,42.33,42.33,323306.0,34.3402,34.3483,34.324,34.324,323306.0
2018-09-05 15:50:00,42.33,42.38,42.33,42.37,819697.0,34.324,34.3645,34.324,34.3564,819697.0
2018-09-06 09:30:00,42.28,42.31,42.26,42.28,351752.0,34.2834,34.3077,34.2672,34.2834,351752.0
2018-09-06 09:40:00,42.29,42.34,42.26,42.34,182607.0,34.2915,34.3321,34.2672,34.3321,182607.0
2018-09-06 09:50:00,42.34,42.38,42.32,42.37,148920.0,34.3321,34.3645,34.3159,34.3564,148920.0
2018-09-06 10:00:00,42.37,42.38,42.3,42.31,294311.0,34.3564,34.3645,34.2996,34.3077,294311.0
2018-09-06 10:10:00,42.31,42.31,42.23,42.25,340352.0,34.3077,34.3077,34.2429,34.2591,340352.0
2018-09-06 10:20:00,42.26,42.27,42.21,42.27,314753.0,34.2672,34.2753,34.2267,34.2753,314753.0
2018-09-06 10:30:00,42.27,42.27,42.2,42.23,259750.0,34.2753,34.2753,34.2186,34.2429,259750.0
2018-09-06 10:40:00,42.23,42.24,42.14,42.15,177830.0,34.2429,34.251,34.1699,34.178,177830.0
2018-09-06 10:50:00,42.16,42.2,42.15,42.16,191540.0,34.1861,34.2186,34.178,34.1861,191540.0
2018-09-06 11:00:00,42.16,42.18,42.06,42.09,445651.0,34.1861,34.2023,34.105,34.1294,445651.0
2018-09-06 11:10:00,42.08,42.1,42.04,42.05,128988.0,34.1213,34.1375,34.0888,34.0969,128988.0
2018-09-06 11:20:00,42.05,42.11,42.04,42.07,114645.0,34.0969,34.1456,34.0888,34.1131,114645.0
2018-09-06 11:30:00,42.06,42.1,42.05,42.06,215903.0,34.105,34.1375,34.0969,34.105,215903.0
2018-09-06 11:40:00,42.06,42.09,42.03,42.08,142065.0,34.105,34.1294,34.0807,34.1213,142065.0
2018-09-06 11:50:00,42.09,42.11,42.06,42.09,114815.0,34.1294,34.1456,34.105,34.1294,114815.0
2018-09-06 12:00:00,42.08,42.12,42.07,42.11,175799.0,34.1213,34.1537,34.1131,34.1456,175799.0
2018-09-06 12:10:00,42.11,42.11,42.08,42.09,182460.0,34.1456,34.1456,34.1213,34.1294,182460.0
2018-09-06 12:20:00,42.1,42.1,42.06,42.07,98366.0,34.1375,34.1375,34.105,34.1131,98366.0
2018-09-06 12:30:00,42.08,42.09,42.04,42.06,384092.0,34.1213,34.1294,34.0888,34.105,384092.0
2018-09-06 12:40:00,42.05,42.09,42.05,42.08,173134.0,34.0969,34.1294,34.0969,34.1213,173134.0
2018-09-06 12:50:00,42.08,42.08,42.05,42.05,97062.0,34.1213,34.1213,34.0969,34.0969,97062.0
2018-09-06 13:00:00,42.05,42.06,42.02,42.02,117792.0,34.0969,34.105,34.0726,34.0726,117792.0
2018-09-06 13:10:00,42.03,42.08,42.02,42.07,105085.0,34.0807,34.1213,34.0726,34.1131,105085.0
2018-09-06 13:20:00,42.07,42.07,42.05,42.05,122367.0,34.1131,34.1131,34.0969,34.0969,122367.0
2018-09-06 13:30:00,42.05,42.08,42.04,42.07,142395.0,34.0969,34.1213,34.0888,34.1131,142395.0
2018-09-06 13:40:00,42.07,42.11,42.07,42.09,175085.0,34.1131,34.1456,34.1131,34.1294,175085.0
2018-09-06 13:50:00,42.09,42.1,42.08,42.09,178587.0,34.1294,34.1375,34.1213,34.1294,178587.0
2018-09-06 14:00:00,42.09,42.12,42.08,42.11,223070.0,34.1294,34.1537,34.1213,34.1456,223070.0
2018-09-06 14:10:00,42.12,42.13,42.1,42.13,310481.0,34.1537,34.1618,34.1375,34.1618,310481.0
2018-09-06 14:20:00,42.13,42.13,42.09,42.1,367633.0,34.1618,34.1618,34.1294,34.1375,367633.0
2018-09-06 14:30:00,42.11,42.17,42.11,42.14,389054.0,34.1456,34.1942,34.1456,34.1699,389054.0
2018-09-06 14:40:00,42.15,42.17,42.14,42.15,295533.0,34.178,34.1942,34.1699,34.178,295533.0
2018-09-06 14:50:00,42.16,42.17,42.14,42.16,186815.0,34.1861,34.1942,34.1699,34.1861,186815.0
2018-09-06 15:00:00,42.16,42.21,42.16,42.2,334024.0,34.1861,34.2267,34.1861,34.2186,334024.0
2018-09-06 15:10:00,42.2,42.22,42.19,42.19,297683.0,34.2186,34.2348,34.2104,34.2104,297683.0
2018-09-06 15:20:00,42.19,42.22,42.18,42.22,2160506.0,34.2104,34.2348,34.2023,34.2348,2160506.0
2018-09-06 15:30:00,42.22,42.22,42.19,42.2,323109.0,34.2348,34.2348,34.2104,34.2186,323109.0
2018-09-06 15:40:00,42.21,42.21,42.18,42.21,247963.0,34.2267,34.2267,34.2023,34.2267,247963.0
2018-09-06 15:50:00,42.21,42.23,42.19,42.22,607100.0,34.2267,34.2429,34.2104,34.2348,607100.0
2018-09-07 09:30:00,41.85,41.9,41.81,41.9,292773.0,33.9348,33.9753,33.9023,33.9753,292773.0
2018-09-07 09:40:00,41.9,41.92,41.87,41.88,277315.0,33.9753,33.9915,33.951,33.9591,277315.0
2018-09-07 09:50:00,41.89,41.96,41.89,41.95,158383.0,33.9672,34.0239,33.9672,34.0158,158383.0
2018-09-07 10:00:00,41.96,42.0,41.95,41.98,246042.0,34.0239,34.0564,34.0158,34.0402,246042.0
2018-09-07 10:10:00,41.98,42.01,41.95,41.95,137274.0,34.0402,34.0645,34.0158,34.0158,137274.0
2018-09-07 10:20:00,41.95,42.0,41.94,41.95,184924.0,34.0158,34.0564,34.0077,34.0158,184924.0
2018-09-07 10:30:00,41.95,41.98,41.93,41.94,173978.0,34.0158,34.0402,33.9996,34.0077,173978.0
2018-09-07 10:40:00,41.94,42.0,41.92,41.99,121280.0,34.0077,34.0564,33.9915,34.0483,121280.0
2018-09-07 10:50:00,41.99,42.01,41.96,41.96,168254.0,34.0483,34.0645,34.0239,34.0239,168254.0
2018-09-07 11:00:00,41.96,41.97,41.93,41.95,225541.0,34.0239,34.0321,33.9996,34.0158,225541.0
2018-09-07 11:10:00,41.94,41.97,41.93,41.94,112150.0,34.0077,34.0321,33.9996,34.0077,112150.0
2018-09-07 11:20:00,41.95,41.97,41.93,41.96,136528.0,34.0158,34.0321,33.9996,34.0239,136528.0
2018-09-07 11:30:00,41.97,42.0,41.94,41.98,142906.0,34.0321,34.0564,34.0077,34.0402,142906.0
2018-09-07 11:40:00,41.99,42.0,41.97,41.98,84382.0,34.0483,34.0564,34.0321,34.0402,84382.0
2018-09-07 11:50:00,41.99,42.0,41.94,41.95,133838.0,34.0483,34.0564,34.0077,34.0158,133838.0
2018-09-07 12:00:00,41.95,41.95,41.81,41.82,245711.0,34.0158,34.0158,33.9023,33.9104,245711.0
2018-09-07 12:10:00,41.83,41.87,41.8,41.82,185341.0,33.9185,33.951,33.8942,33.9104,185341.0
2018-09-07 12:20:00,41.81,41.86,41.79,41.8,113587.0,33.9023,33.9429,33.8861,33.8942,113587.0
2018-09-07 12:30:00,41.79,41.83,41.78,41.8,584898.0,33.8861,33.9185,33.878,33.8942,584898.0
2018-09-07 12:40:00,41.8,41.83,41.77,41.83,151076.0,33.8942,33.9185,33.8699,33.9185,151076.0
2018-09-07 12:50:00,41.83,41.85,41.82,41.84,109210.0,33.9185,33.9348,33.9104,33.9266,109210.0
2018-09-07 13:00:00,41.84,41.84,41.8,41.8,86936.0,33.9266,33.9266,33.8942,33.8942,86936.0
2018-09-07 13:10:00,41.8,41.81,41.77,41.8,158036.0,33.8942,33.9023,33.8699,33.8942,158036.0
2018-09-07 13:20:00,41.8,41.82,41.78,41.82,108374.0,33.8942,33.9104,33.878,33.9104,108374.0
2018-09-07 13:30:00,41.82,41.83,41.8,41.81,161475.0,33.9104,33.9185,33.8942,33.9023,161475.0
2018-09-07 13:40:00,41.8,41.82,41.79,41.82,88657.0,33.8942,33.9104,33.8861,33.9104,88657.0
2018-09-07 13:50:00,41.81,41.83,41.8,41.82,69433.0,33.9023,33.9185,33.8942,33.9104,69433.0
2018-09-07 14:00:00,41.81,41.83,41.8,41.82,170297.0,33.9023,33.9185,33.8942,33.9104,170297.0
2018-09-07 14:10:00,41.82,41.87,41.81,41.86,129960.0,33.9104,33.951,33.9023,33.9429,129960.0
2018-09-07 14:20:00,41.85,41.89,41.84,41.89,184175.0,33.9348,33.9672,33.9266,33.9672,184175.0
2018-09-07 14:30:00,41.89,41.89,41.87,41.88,182816.0,33.9672,33.9672,33.951,33.9591,182816.0
2018-09-07 14:40:00,41.88,41.88,41.87,41.88,470568.0,33.9591,33.9591,33.951,33.9591,470568.0
2018-09-07 14:50:00,41.87,41.91,41.86,41.91,142450.0,33.951,33.9834,33.9429,33.9834,142450.0
2018-09-07 15:00:00,41.9,41.91,41.88,41.88,141950.0,33.9753,33.9834,33.9591,33.9591,141950.0
2018-09-07 15:10:00,41.89,41.9,41.88,41.88,170392.0,33.9672,33.9753,33.9591,33.9591,170392.0
2018-09-07 15:20:00,41.88,41.89,41.86,41.88,80581.0,33.9591,33.9672,33.9429,33.9591,80581.0
2018-09-07 15:30:00,41.89,41.89,41.86,41.88,320097.0,33.9672,33.9672,33.9429,33.9591,320097.0
2018-09-07 15:40:00,41.87,41.88,41.84,41.84,205307.0,33.951,33.9591,33.9266,33.9266,205307.0
2018-09-07 15:50:00,41.85,41.9,41.82,41.89,345379.0,33.9348,33.9753,33.9104,33.9672,345379.0
2018-09-10 09:30:00,42.19,42.23,42.16,42.19,349759.0,34.2104,34.2429,34.1861,34.2104,349759.0
2018-09-10 09:40:00,42.18,42.22,42.17,42.22,586488.0,34.2023,34.2348,34.1942,34.2348,586488.0
2018-09-10 09:50:00,42.22,42.22,42.15,42.16,109758.0,34.2348,34.2348,34.178,34.1861,109758.0
2018-09-10 10:00:00,42.16,42.17,42.11,42.13,249266.0,34.1861,34.1942,34.1456,34.1618,249266.0
2018-09-10 10:10:00,42.12,42.15,42.1,42.15,376405.0,34.1537,34.178,34.1375,34.178,376405.0
2018-09-10 10:20:00,42.14,42.16,42.1,42.13,343237.0,34.1699,34.1861,34.1375,34.1618,343237.0
2018-09-10 10:30:00,42.14,42.15,42.1,42.14,174996.0,34.1699,34.178,34.1375,34.1699,174996.0
2018-09-10 10:40:00,42.13,42.15,42.12,42.13,197080.0,34.1618,34.178,34.1537,34.1618,197080.0
2018-09-10 10:50:00,42.13,42.16,42.12,42.12,177995.0,34.1618,34.1861,34.1537,34.1537,177995.0
2018-09-10 11:00:00,42.12,42.14,42.1,42.13,230216.0,34.1537,34.1699,34.1375,34.1618,230216.0
2018-09-10 11:10:00,42.13,42.16,42.13,42.16,110284.0,34.1618,34.1861,34.1618,34.1861,110284.0
2018-09-10 11:20:00,42.15,42.18,42.14,42.15,131391.0,34.178,34.2023,34.1699,34.178,131391.0
2018-09-10 11:30:00,42.15,42.16,42.11,42.11,120155.0,34.178,34.1861,34.1456,34.1456,120155.0
2018-09-10 11:40:00,42.11,42.14,42.1,42.14,132658.0,34.1456,34.1699,34.1375,34.1699,132658.0
2018-09-10 11:50:00,42.13,42.16,42.12,42.13,112647.0,34.1618,34.1861,34.1537,34.1618,112647.0
2018-09-10 12:00:00,42.14,42.14,42.11,42.13,190471.0,34.1699,34.1699,34.1456,34.1618,190471.0
2018-09-10 12:10:00,42.12,42.13,42.09,42.09,165969.0,34.1537,34.1618,34.1294,34.1294,165969.0
2018-09-10 12:20:00,42.08,42.1,42.07,42.08,78001.0,34.1213,34.1375,34.1131,34.1213,78001.0
2018-09-10 12:30:00,42.09,42.11,42.08,42.09,218814.0,34.1294,34.1456,34.1213,34.1294,218814.0
2018-09-10 12:40:00,42.1,42.1,42.08,42.1,105353.0,34.1375,34.1375,34.1213,34.1375,105353.0
2018-09-10 12:50:00,42.09,42.11,42.08,42.09,80316.0,34.1294,34.1456,34.1213,34.1294,80316.0
2018-09-10 13:00:00,42.09,42.1,42.09,42.1,240937.0,34.1294,34.1375,34.1294,34.1375,240937.0
2018-09-10 13:10:00,42.1,42.1,42.08,42.09,131226.0,34.1375,34.1375,34.1213,34.1294,131226.0
2018-09-10 13:20:00,42.09,42.11,42.08,42.09,69697.0,34.1294,34.1456,34.1213,34.1294,69697.0
2018-09-10 13:30:00,42.09,42.11,42.08,42.09,134789.0,34.1294,34.1456,34.1213,34.1294,134789.0
2018-09-10 13:40:00,42.09,42.1,42.07,42.08,91121.0,34.1294,34.1375,34.1131,34.1213,91121.0
2018-09-10 13:50:00,42.08,42.09,42.07,42.09,104977.0,34.1213,34.1294,34.1131,34.1294,104977.0
2018-09-10 14:00:00,42.08,42.09,42.08,42.09,88669.0,34.1213,34.1294,34.1213,34.1294,88669.0
2018-09-10 14:10:00,42.09,42.1,42.08,42.09,198099.0,34.1294,34.1375,34.1213,34.1294,198099.0
2018-09-10 14:20:00,42.09,42.09,42.08,42.09,74866.0,34.1294,34.1294,34.1213,34.1294,74866.0
2018-09-10 14:30:00,42.09,42.11,42.08,42.11,150442.0,34.1294,34.1456,34.1213,34.1456,150442.0
2018-09-10 14:40:00,42.1,42.11,42.1,42.11,249224.0,34.1375,34.1456,34.1375,34.1456,249224.0
2018-09-10 14:50:00,42.11,42.13,42.1,42.12,225450.0,34.1456,34.1618,34.1375,34.1537,225450.0
2018-09-10 15:00:00,42.12,42.13,42.12,42.13,115265.0,34.1537,34.1618,34.1537,34.1618,115265.0
2018-09-10 15:10:00,42.13,42.13,42.1,42.11,187118.0,34.1618,34.1618,34.1375,34.1456,187118.0
2018-09-10 15:20:00,42.12,42.12,42.11,42.11,209153.0,34.1537,34.1537,34.1456,34.1456,209153.0
2018-09-10 15:30:00,42.11,42.12,42.1,42.11,194787.0,34.1456,34.1537,34.1375,34.1456,194787.0
2018-09-10 15:40:00,42.1,42.11,42.09,42.11,140302.0,34.1375,34.1456,34.1294,34.1456,140302.0
2018-09-10 15:50:00,42.1,42.12,42.07,42.12,394538.0,34.1375,34.1537,34.1131,34.1537,394538.0
2018-09-11 09:30:00,41.96,41.96,41.85,41.87,252861.0,34.0239,34.0239,33.9348,33.951,252861.0
2018-09-11 09:40:00,41.87,41.95,41.85,41.94,195081.0,33.951,34.0158,33.9348,34.0077,195081.0
2018-09-11 09:50:00,41.94,41.99,41.93,41.97,295822.0,34.0077,34.0483,33.9996,34.0321,295822.0
2018-09-11 10:00:00,41.97,42.03,41.96,42.03,281741.0,34.0321,34.0807,34.0239,34.0807,281741.0
2018-09-11 10:10:00,42.03,42.04,42.0,42.02,382362.0,34.0807,34.0888,34.0564,34.0726,382362.0
2018-09-11 10:20:00,42.02,42.04,42.01,42.02,283644.0,34.0726,34.0888,34.0645,34.0726,283644.0
2018-09-11 10:30:00,42.03,42.03,41.96,41.96,309007.0,34.0807,34.0807,34.0239,34.0239,309007.0
2018-09-11 10:40:00,41.96,41.97,41.92,41.95,258266.0,34.0239,34.0321,33.9915,34.0158,258266.0
2018-09-11 10:50:00,41.94,41.97,41.93,41.97,129418.0,34.0077,34.0321,33.9996,34.0321,129418.0
2018-09-11 11:00:00,41.97,42.02,41.96,42.01,153096.0,34.0321,34.0726,34.0239,34.0645,153096.0
2018-09-11 11:10:00,42.0,42.03,41.99,42.02,200632.0,34.0564,34.0807,34.0483,34.0726,200632.0
2018-09-11 11:20:00,42.02,42.07,42.02,42.05,185398.0,34.0726,34.1131,34.0726,34.0969,185398.0
2018-09-11 11:30:00,42.05,42.08,42.04,42.07,151553.0,34.0969,34.1213,34.0888,34.1131,151553.0
2018-09-11 11:40:00,42.07,42.09,42.06,42.07,122534.0,34.1131,34.1294,34.105,34.1131,122534.0
2018-09-11 11:50:00,42.07,42.15,42.07,42.15,133767.0,34.1131,34.178,34.1131,34.178,133767.0
2018-09-11 12:00:00,42.15,42.17,42.14,42.15,273245.0,34.178,34.1942,34.1699,34.178,273245.0
2018-09-11 12:10:00,42.16,42.16,42.12,42.14,141194.0,34.1861,34.1861,34.1537,34.1699,141194.0
2018-09-11 12:20:00,42.14,42.15,42.11,42.13,114149.0,34.1699,34.178,34.1456,34.1618,114149.0
2018-09-11 12:30:00,42.13,42.16,42.12,42.14,113499.0,34.1618,34.1861,34.1537,34.1699,113499.0
2018-09-11 12:40:00,42.15,42.15,42.13,42.14,127046.0,34.178,34.178,34.1618,34.1699,127046.0
2018-09-11 12:50:00,42.14,42.15,42.13,42.15,95737.0,34.1699,34.178,34.1618,34.178,95737.0
2018-09-11 13:00:00,42.15,42.15,42.12,42.14,146790.0,34.178,34.178,34.1537,34.1699,146790.0
2018-09-11 13:10:00,42.13,42.15,42.12,42.15,202945.0,34.1618,34.178,34.1537,34.178,202945.0
2018-09-11 13:20:00,42.15,42.15,42.12,42.14,322091.0,34.178,34.178,34.1537,34.1699,322091.0
2018-09-11 13:30:00,42.14,42.16,42.13,42.15,153493.0,34.1699,34.1861,34.1618,34.178,153493.0
2018-09-11 13:40:00,42.16,42.16,42.13,42.13,129707.0,34.1861,34.1861,34.1618,34.1618,129707.0
2018-09-11 13:50:00,42.14,42.15,42.13,42.14,116842.0,34.1699,34.178,34.1618,34.1699,116842.0
2018-09-11 14:00:00,42.14,42.14,42.12,42.13,321517.0,34.1699,34.1699,34.1537,34.1618,321517.0
2018-09-11 14:10:00,42.13,42.14,42.12,42.13,215312.0,34.1618,34.1699,34.1537,34.1618,215312.0
2018-09-11 14:20:00,42.13,42.15,42.12,42.15,130145.0,34.1618,34.178,34.1537,34.178,130145.0
2018-09-11 14:30:00,42.15,42.16,42.14,42.14,150276.0,34.178,34.1861,34.1699,34.1699,150276.0
2018-09-11 14:40:00,42.14,42.15,42.14,42.14,103281.0,34.1699,34.178,34.1699,34.1699,103281.0
2018-09-11 14:50:00,42.15,42.15,42.14,42.14,141934.0,34.178,34.178,34.1699,34.1699,141934.0
2018-09-11 15:00:00,42.14,42.15,42.13,42.14,125815.0,34.1699,34.178,34.1618,34.1699,125815.0
2018-09-11 15:10:00,42.15,42.15,42.13,42.14,227075.0,34.178,34.178,34.1618,34.1699,227075.0
2018-09-11 15:20:00,42.13,42.15,42.12,42.14,198563.0,34.1618,34.178,34.1537,34.1699,198563.0
2018-09-11 15:30:00,42.14,42.15,42.13,42.14,266640.0,34.1699,34.178,34.1618,34.1699,266640.0
2018-09-11 15:40:00,42.14,42.15,42.13,42.13,279400.0,34.1699,34.178,34.1618,34.1618,279400.0
2018-09-11 15:50:00,42.13,42.18,42.12,42.18,788873.0,34.1618,34.2023,34.1537,34.2023,788873.0
2018-09-12 09:30:00,42.21,42.25,42.18,42.21,347935.0,34.2267,34.2591,34.2023,34.2267,347935.0
2018-09-12 09:40:00,42.21,42.24,42.21,42.22,88418.0,34.2267,34.251,34.2267,34.2348,88418.0
2018-09-12 09:50:00,42.22,42.24,42.2,42.23,204409.0,34.2348,34.251,34.2186,34.2429,204409.0
2018-09-12 10:00:00,42.22,42.3,42.22,42.26,323052.0,34.2348,34.2996,34.2348,34.2672,323052.0
2018-09-12 10:10:00,42.26,42.26,42.22,42.25,238349.0,34.2672,34.2672,34.2348,34.2591,238349.0
2018-09-12 10:20:00,42.25,42.25,42.21,42.23,219173.0,34.2591,34.2591,34.2267,34.2429,219173.0
2018-09-12 10:30:00,42.22,42.23,42.17,42.22,188965.0,34.2348,34.2429,34.1942,34.2348,188965.0
2018-09-12 10:40:00,42.23,42.23,42.19,42.2,183332.0,34.2429,34.2429,34.2104,34.2186,183332.0
2018-09-12 10:50:00,42.2,42.25,42.19,42.23,185744.0,34.2186,34.2591,34.2104,34.2429,185744.0
2018-09-12 11:00:00,42.23,42.26,42.2,42.2,264346.0,34.2429,34.2672,34.2186,34.2186,264346.0
2018-09-12 11:10:00,42.21,42.41,42.2,42.4,505051.0,34.2267,34.3888,34.2186,34.3807,505051.0
2018-09-12 11:20:00,42.4,42.44,42.38,42.41,313583.0,34.3807,34.4132,34.3645,34.3888,313583.0
2018-09-12 11:30:00,42.41,42.44,42.36,42.36,256055.0,34.3888,34.4132,34.3483,34.3483,256055.0
2018-09-12 11:40:00,42.37,42.37,42.32,42.33,188467.0,34.3564,34.3564,34.3159,34.324,188467.0
2018-09-12 11:50:00,42.33,42.34,42.27,42.29,126530.0,34.324,34.3321,34.2753,34.2915,126530.0
2018-09-12 12:00:00,42.29,42.34,42.28,42.29,228831.0,34.2915,34.3321,34.2834,34.2915,228831.0
2018-09-12 12:10:00,42.29,42.32,42.28,42.32,64686.0,34.2915,34.3159,34.2834,34.3159,64686.0
2018-09-12 12:20:00,42.31,42.36,42.31,42.35,89817.0,34.3077,34.3483,34.3077,34.3402,89817.0
2018-09-12 12:30:00,42.36,42.37,42.33,42.37,123837.0,34.3483,34.3564,34.324,34.3564,123837.0
2018-09-12 12:40:00,42.37,42.39,42.34,42.36,132360.0,34.3564,34.3726,34.3321,34.3483,132360.0
2018-09-12 12:50:00,42.36,42.38,42.35,42.36,75804.0,34.3483,34.3645,34.3402,34.3483,75804.0
2018-09-12 13:00:00,42.37,42.39,42.36,42.38,85054.0,34.3564,34.3726,34.3483,34.3645,85054.0
2018-09-12 13:10:00,42.38,42.4,42.37,42.38,163741.0,34.3645,34.3807,34.3564,34.3645,163741.0
2018-09-12 13:20:00,42.39,42.41,42.39,42.39,55924.0,34.3726,34.3888,34.3726,34.3726,55924.0
2018-09-12 13:30:00,42.4,42.41,42.38,42.39,81944.0,34.3807,34.3888,34.3645,34.3726,81944.0
2018-09-12 13:40:00,42.4,42.41,42.36,42.38,57986.0,34.3807,34.3888,34.3483,34.3645,57986.0
2018-09-12 13:50:00,42.38,42.39,42.36,42.39,84792.0,34.3645,34.3726,34.3483,34.3726,84792.0
2018-09-12 14:00:00,42.38,42.39,42.35,42.36,135623.0,34.3645,34.3726,34.3402,34.3483,135623.0
2018-09-12 14:10:00,42.36,42.38,42.35,42.36,282763.0,34.3483,34.3645,34.3402,34.3483,282763.0
2018-09-12 14:20:00,42.36,42.38,42.35,42.36,111194.0,34.3483,34.3645,34.3402,34.3483,111194.0
2018-09-12 14:30:00,42.36,42.37,42.35,42.37,127894.0,34.3483,34.3564,34.3402,34.3564,127894.0
2018-09-12 14:40:00,42.36,42.38,42.34,42.37,165252.0,34.3483,34.3645,34.3321,34.3564,165252.0
2018-09-12 14:50:00,42.37,42.37,42.35,42.36,74460.0,34.3564,34.3564,34.3402,34.3483,74460.0
2018-09-12 15:00:00,42.36,42.37,42.35,42.36,140787.0,34.3483,34.3564,34.3402,34.3483,140787.0
2018-09-12 15:10:00,42.35,42.38,42.35,42.37,97805.0,34.3402,34.3645,34.3402,34.3564,97805.0
2018-09-12 15:20:00,42.36,42.38,42.36,42.38,63838.0,34.3483,34.3645,34.3483,34.3645,63838.0
2018-09-12 15:30:00,42.38,42.39,42.35,42.36,282742.0,34.3645,34.3726,34.3402,34.3483,282742.0
2018-09-12 15:40:00,42.36,42.37,42.35,42.35,121594.0,34.3483,34.3564,34.3402,34.3402,121594.0
2018-09-12 15:50:00,42.36,42.37,42.35,42.35,451462.0,34.3483,34.3564,34.3402,34.3402,451462.0
2018-09-13 09:30:00,42.75,42.75,42.68,42.72,241468.0,34.6645,34.6645,34.6078,34.6402,241468.0
2018-09-13 09:40:00,42.73,42.75,42.69,42.73,115711.0,34.6483,34.6645,34.6159,34.6483,115711.0
2018-09-13 09:50:00,42.73,42.75,42.69,42.71,93791.0,34.6483,34.6645,34.6159,34.6321,93791.0
2018-09-13 10:00:00,42.7,42.74,42.69,42.72,237367.0,34.624,34.6564,34.6159,34.6402,237367.0
2018-09-13 10:10:00,42.72,42.76,42.66,42.69,236729.0,34.6402,34.6726,34.5916,34.6159,236729.0
2018-09-13 10:20:00,42.69,42.7,42.63,42.64,185241.0,34.6159,34.624,34.5672,34.5753,185241.0
2018-09-13 10:30:00,42.64,42.66,42.56,42.58,163094.0,34.5753,34.5916,34.5105,34.5267,163094.0
2018-09-13 10:40:00,42.58,42.6,42.54,42.58,184305.0,34.5267,34.5429,34.4942,34.5267,184305.0
2018-09-13 10:50:00,42.58,42.59,42.54,42.55,142789.0,34.5267,34.5348,34.4942,34.5024,142789.0
2018-09-13 11:00:00,42.55,42.61,42.52,42.59,205210.0,34.5024,34.551,34.478,34.5348,205210.0
2018-09-13 11:10:00,42.61,42.62,42.59,42.59,113463.0,34.551,34.5591,34.5348,34.5348,113463.0
2018-09-13 11:20:00,42.59,42.6,42.54,42.54,237630.0,34.5348,34.5429,34.4942,34.4942,237630.0
2018-09-13 11:30:00,42.55,42.57,42.51,42.57,179693.0,34.5024,34.5186,34.4699,34.5186,179693.0
2018-09-13 11:40:00,42.57,42.6,42.56,42.59,240005.0,34.5186,34.5429,34.5105,34.5348,240005.0
2018-09-13 11:50:00,42.59,42.62,42.58,42.62,219761.0,34.5348,34.5591,34.5267,34.5591,219761.0
2018-09-13 12:00:00,42.62,42.64,42.6,42.62,100960.0,34.5591,34.5753,34.5429,34.5591,100960.0
2018-09-13 12:10:00,42.62,42.63,42.6,42.61,40294.0,34.5591,34.5672,34.5429,34.551,40294.0
2018-09-13 12:20:00,42.62,42.64,42.61,42.63,69292.0,34.5591,34.5753,34.551,34.5672,69292.0
2018-09-13 12:30:00,42.64,42.66,42.63,42.66,88370.0,34.5753,34.5916,34.5672,34.5916,88370.0
2018-09-13 12:40:00,42.66,42.66,42.64,42.64,29366.0,34.5916,34.5916,34.5753,34.5753,29366.0
2018-09-13 12:50:00,42.65,42.65,42.63,42.64,43789.0,34.5834,34.5834,34.5672,34.5753,43789.0
2018-09-13 13:00:00,42.64,42.65,42.62,42.63,76350.0,34.5753,34.5834,34.5591,34.5672,76350.0
2018-09-13 13:10:00,42.62,42.63,42.61,42.62,79701.0,34.5591,34.5672,34.551,34.5591,79701.0
2018-09-13 13:20:00,42.63,42.64,42.62,42.64,39058.0,34.5672,34.5753,34.5591,34.5753,39058.0
2018-09-13 13:30:00,42.63,42.66,42.63,42.65,140583.0,34.5672,34.5916,34.5672,34.5834,140583.0
2018-09-13 13:40:00,42.65,42.66,42.64,42.64,91891.0,34.5834,34.5916,34.5753,34.5753,91891.0
2018-09-13 13:50:00,42.65,42.65,42.62,42.62,68750.0,34.5834,34.5834,34.5591,34.5591,68750.0
2018-09-13 14:00:00,42.62,42.65,42.61,42.64,77790.0,34.5591,34.5834,34.551,34.5753,77790.0
2018-09-13 14:10:00,42.64,42.64,42.61,42.62,190338.0,34.5753,34.5753,34.551,34.5591,190338.0
2018-09-13 14:20:00,42.62,42.64,42.61,42.64,179477.0,34.5591,34.5753,34.551,34.5753,179477.0
2018-09-13 14:30:00,42.64,42.65,42.62,42.64,127468.0,34.5753,34.5834,34.5591,34.5753,127468.0
2018-09-13 14:40:00,42.64,42.67,42.64,42.66,118811.0,34.5753,34.5997,34.5753,34.5916,118811.0
2018-09-13 14:50:00,42.66,42.66,42.63,42.65,95581.0,34.5916,34.5916,34.5672,34.5834,95581.0
2018-09-13 15:00:00,42.65,42.66,42.62,42.63,251967.0,34.5834,34.5916,34.5591,34.5672,251967.0
2018-09-13 15:10:00,42.63,42.65,42.62,42.63,221095.0,34.5672,34.5834,34.5591,34.5672,221095.0
2018-09-13 15:20:00,42.63,42.65,42.62,42.63,409795.0,34.5672,34.5834,34.5591,34.5672,409795.0
2018-09-13 15:30:00,42.64,42.64,42.61,42.62,352997.0,34.5753,34.5753,34.551,34.5591,352997.0
2018-09-13 15:40:00,42.62,42.63,42.61,42.63,765308.0,34.5591,34.5672,34.551,34.5672,765308.0
2018-09-13 15:50:00,42.63,42.66,42.63,42.63,486902.0,34.5672,34.5916,34.5672,34.5672,486902.0
2018-09-14 09:30:00,42.78,42.79,42.74,42.78,277696.0,34.6889,34.697,34.6564,34.6889,277696.0
2018-09-14 09:40:00,42.78,42.82,42.78,42.79,106914.0,34.6889,34.7213,34.6889,34.697,106914.0
2018-09-14 09:50:00,42.79,42.8,42.78,42.79,134384.0,34.697,34.7051,34.6889,34.697,134384.0
2018-09-14 10:00:00,42.79,42.8,42.72,42.73,301213.0,34.697,34.7051,34.6402,34.6483,301213.0
2018-09-14 10:10:00,42.73,42.75,42.71,42.74,190891.0,34.6483,34.6645,34.6321,34.6564,190891.0
2018-09-14 10:20:00,42.73,42.75,42.71,42.72,80165.0,34.6483,34.6645,34.6321,34.6402,80165.0
2018-09-14 10:30:00,42.72,42.76,42.71,42.75,254753.0,34.6402,34.6726,34.6321,34.6645,254753.0
2018-09-14 10:40:00,42.75,42.77,42.73,42.77,249145.0,34.6645,34.6807,34.6483,34.6807,249145.0
2018-09-14 10:50:00,42.77,42.81,42.76,42.8,295009.0,34.6807,34.7132,34.6726,34.7051,295009.0
2018-09-14 11:00:00,42.79,42.81,42.77,42.79,340864.0,34.697,34.7132,34.6807,34.697,340864.0
2018-09-14 11:10:00,42.79,42.79,42.75,42.78,321487.0,34.697,34.697,34.6645,34.6889,321487.0
2018-09-14 11:20:00,42.77,42.8,42.77,42.8,342066.0,34.6807,34.7051,34.6807,34.7051,342066.0
2018-09-14 11:30:00,42.8,42.82,42.77,42.8,248373.0,34.7051,34.7213,34.6807,34.7051,248373.0
2018-09-14 11:40:00,42.8,42.82,42.79,42.8,314591.0,34.7051,34.7213,34.697,34.7051,314591.0
2018-09-14 11:50:00,42.81,42.82,42.78,42.79,190007.0,34.7132,34.7213,34.6889,34.697,190007.0
2018-09-14 12:00:00,42.79,42.8,42.63,42.69,446607.0,34.697,34.7051,34.5672,34.6159,446607.0
2018-09-14 12:10:00,42.68,42.7,42.65,42.66,151672.0,34.6078,34.624,34.5834,34.5916,151672.0
2018-09-14 12:20:00,42.66,42.67,42.59,42.63,215499.0,34.5916,34.5997,34.5348,34.5672,215499.0
2018-09-14 12:30:00,42.63,42.64,42.61,42.62,107760.0,34.5672,34.5753,34.551,34.5591,107760.0
2018-09-14 12:40:00,42.63,42.65,42.62,42.64,50565.0,34.5672,34.5834,34.5591,34.5753,50565.0
2018-09-14 12:50:00,42.65,42.65,42.63,42.64,82243.0,34.5834,34.5834,34.5672,34.5753,82243.0
2018-09-14 13:00:00,42.63,42.64,42.6,42.61,190100.0,34.5672,34.5753,34.5429,34.551,190100.0
2018-09-14 13:10:00,42.61,42.64,42.6,42.64,58191.0,34.551,34.5753,34.5429,34.5753,58191.0
2018-09-14 13:20:00,42.63,42.67,42.63,42.66,62119.0,34.5672,34.5997,34.5672,34.5916,62119.0
2018-09-14 13:30:00,42.66,42.67,42.65,42.66,129728.0,34.5916,34.5997,34.5834,34.5916,129728.0
2018-09-14 13:40:00,42.66,42.68,42.65,42.66,84320.0,34.5916,34.6078,34.5834,34.5916,84320.0
2018-09-14 13:50:00,42.66,42.69,42.66,42.69,67425.0,34.5916,34.6159,34.5916,34.6159,67425.0
2018-09-14 14:00:00,42.69,42.7,42.66,42.68,230957.0,34.6159,34.624,34.5916,34.6078,230957.0
2018-09-14 14:10:00,42.68,42.69,42.67,42.67,215244.0,34.6078,34.6159,34.5997,34.5997,215244.0
2018-09-14 14:20:00,42.68,42.7,42.68,42.69,90488.0,34.6078,34.624,34.6078,34.6159,90488.0
2018-09-14 14:30:00,42.69,42.7,42.67,42.69,152728.0,34.6159,34.624,34.5997,34.6159,152728.0
2018-09-14 14:40:00,42.69,42.71,42.69,42.71,126304.0,34.6159,34.6321,34.6159,34.6321,126304.0
2018-09-14 14:50:00,42.71,42.72,42.7,42.72,122477.0,34.6321,34.6402,34.624,34.6402,122477.0
2018-09-14 15:00:00,42.71,42.72,42.71,42.72,108538.0,34.6321,34.6402,34.6321,34.6402,108538.0
2018-09-14 15:10:00,42.72,42.73,42.71,42.72,156633.0,34.6402,34.6483,34.6321,34.6402,156633.0
2018-09-14 15:20:00,42.72,42.73,42.7,42.7,400845.0,34.6402,34.6483,34.624,34.624,400845.0
2018-09-14 15:30:00,42.71,42.74,42.7,42.74,251293.0,34.6321,34.6564,34.624,34.6564,251293.0
2018-09-14 15:40:00,42.74,42.74,42.72,42.74,194757.0,34.6564,34.6564,34.6402,34.6564,194757.0
2018-09-14 15:50:00,42.74,42.75,42.69,42.7,485422.0,34.6564,34.6645,34.6159,34.624,485422.0
2018-09-17 09:30:00,42.88,42.91,42.85,42.9,233490.0,34.7699,34.7943,34.7456,34.7862,233490.0
2018-09-17 09:40:00,42.9,42.91,42.88,42.9,94122.0,34.7862,34.7943,34.7699,34.7862,94122.0
2018-09-17 09:50:00,42.89,42.91,42.87,42.91,72993.0,34.7781,34.7943,34.7618,34.7943,72993.0
2018-09-17 10:00:00,42.91,42.93,42.9,42.93,295338.0,34.7943,34.8105,34.7862,34.8105,295338.0
2018-09-17 10:10:00,42.93,42.96,42.91,42.93,355348.0,34.8105,34.8348,34.7943,34.8105,355348.0
2018-09-17 10:20:00,42.93,42.94,42.91,42.91,148397.0,34.8105,34.8186,34.7943,34.7943,148397.0
2018-09-17 10:30:00,42.91,42.93,42.89,42.91,218319.0,34.7943,34.8105,34.7781,34.7943,218319.0
2018-09-17 10:40:00,42.91,42.93,42.87,42.88,186260.0,34.7943,34.8105,34.7618,34.7699,186260.0
2018-09-17 10:50:00,42.88,42.89,42.84,42.85,256183.0,34.7699,34.7781,34.7375,34.7456,256183.0
2018-09-17 11:00:00,42.85,42.89,42.85,42.89,61218.0,34.7456,34.7781,34.7456,34.7781,61218.0
2018-09-17 11:10:00,42.89,42.91,42.88,42.89,103051.0,34.7781,34.7943,34.7699,34.7781,103051.0
2018-09-17 11:20:00,42.88,42.89,42.87,42.88,35015.0,34.7699,34.7781,34.7618,34.7699,35015.0
2018-09-17 11:30:00,42.88,42.9,42.87,42.89,154532.0,34.7699,34.7862,34.7618,34.7781,154532.0
2018-09-17 11:40:00,42.89,42.91,42.87,42.88,46591.0,34.7781,34.7943,34.7618,34.7699,46591.0
2018-09-17 11:50:00,42.88,42.9,42.87,42.87,49671.0,34.7699,34.7862,34.7618,34.7618,49671.0
2018-09-17 12:00:00,42.87,42.89,42.86,42.86,84485.0,34.7618,34.7781,34.7537,34.7537,84485.0
2018-09-17 12:10:00,42.87,42.88,42.86,42.88,65024.0,34.7618,34.7699,34.7537,34.7699,65024.0
2018-09-17 12:20:00,42.88,42.89,42.86,42.88,134481.0,34.7699,34.7781,34.7537,34.7699,134481.0
2018-09-17 12:30:00,42.87,42.88,42.85,42.87,103881.0,34.7618,34.7699,34.7456,34.7618,103881.0
2018-09-17 12:40:00,42.87,42.87,42.86,42.86,137454.0,34.7618,34.7618,34.7537,34.7537,137454.0
2018-09-17 12:50:00,42.87,42.88,42.84,42.88,217676.0,34.7618,34.7699,34.7375,34.7699,217676.0
2018-09-17 13:00:00,42.88,42.89,42.86,42.88,205160.0,34.7699,34.7781,34.7537,34.7699,205160.0
2018-09-17 13:10:00,42.87,42.88,42.84,42.86,78546.0,34.7618,34.7699,34.7375,34.7537,78546.0
2018-09-17 13:20:00,42.85,42.86,42.84,42.84,184311.0,34.7456,34.7537,34.7375,34.7375,184311.0
2018-09-17 13:30:00,42.84,42.85,42.81,42.83,93360.0,34.7375,34.7456,34.7132,34.7294,93360.0
2018-09-17 13:40:00,42.83,42.84,42.82,42.84,80579.0,34.7294,34.7375,34.7213,34.7375,80579.0
2018-09-17 13:50:00,42.83,42.86,42.83,42.86,173439.0,34.7294,34.7537,34.7294,34.7537,173439.0
2018-09-17 14:00:00,42.85,42.86,42.84,42.86,92996.0,34.7456,34.7537,34.7375,34.7537,92996.0
2018-09-17 14:10:00,42.86,42.87,42.85,42.87,227208.0,34.7537,34.7618,34.7456,34.7618,227208.0
2018-09-17 14:20:00,42.87,42.87,42.85,42.86,100972.0,34.7618,34.7618,34.7456,34.7537,100972.0
2018-09-17 14:30:00,42.86,42.86,42.85,42.86,107450.0,34.7537,34.7537,34.7456,34.7537,107450.0
2018-09-17 14:40:00,42.86,42.86,42.84,42.84,137422.0,34.7537,34.7537,34.7375,34.7375,137422.0
2018-09-17 14:50:00,42.84,42.85,42.8,42.81,142015.0,34.7375,34.7456,34.7051,34.7132,142015.0
2018-09-17 15:00:00,42.82,42.82,42.79,42.79,94066.0,34.7213,34.7213,34.697,34.697,94066.0
2018-09-17 15:10:00,42.8,42.81,42.78,42.78,77411.0,34.7051,34.7132,34.6889,34.6889,77411.0
2018-09-17 15:20:00,42.78,42.79,42.76,42.78,133711.0,34.6889,34.697,34.6726,34.6889,133711.0
2018-09-17 15:30:00,42.79,42.79,42.76,42.77,171511.0,34.697,34.697,34.6726,34.6807,171511.0
2018-09-17 15:40:00,42.76,42.77,42.73,42.76,224318.0,34.6726,34.6807,34.6483,34.6726,224318.0
2018-09-17 15:50:00,42.76,42.76,42.71,42.73,243332.0,34.6726,34.6726,34.6321,34.6483,243332.0
2018-09-18 09:30:00,43.06,43.13,43.04,43.12,770527.0,34.9159,34.9727,34.8997,34.9646,770527.0
2018-09-18 09:40:00,43.12,43.16,43.12,43.14,320898.0,34.9646,34.997,34.9646,34.9808,320898.0
2018-09-18 09:50:00,43.14,43.16,43.12,43.13,97933.0,34.9808,34.997,34.9646,34.9727,97933.0
2018-09-18 10:00:00,43.13,43.14,43.07,43.09,376892.0,34.9727,34.9808,34.924,34.9402,376892.0
2018-09-18 10:10:00,43.08,43.15,43.07,43.13,258296.0,34.9321,34.9889,34.924,34.9727,258296.0
2018-09-18 10:20:00,43.13,43.14,43.1,43.12,140337.0,34.9727,34.9808,34.9483,34.9646,140337.0
2018-09-18 10:30:00,43.12,43.12,43.07,43.11,233287.0,34.9646,34.9646,34.924,34.9564,233287.0
2018-09-18 10:40:00,43.11,43.16,43.09,43.13,191226.0,34.9564,34.997,34.9402,34.9727,191226.0
2018-09-18 10:50:00,43.14,43.17,43.11,43.16,186852.0,34.9808,35.0051,34.9564,34.997,186852.0
2018-09-18 11:00:00,43.16,43.17,43.12,43.15,271323.0,34.997,35.0051,34.9646,34.9889,271323.0
2018-09-18 11:10:00,43.14,43.18,43.13,43.17,127915.0,34.9808,35.0132,34.9727,35.0051,127915.0
2018-09-18 11:20:00,43.17,43.18,43.14,43.15,187455.0,35.0051,35.0132,34.9808,34.9889,187455.0
2018-09-18 11:30:00,43.15,43.19,43.14,43.18,180828.0,34.9889,35.0213,34.9808,35.0132,180828.0
2018-09-18 11:40:00,43.19,43.21,43.18,43.21,89478.0,35.0213,35.0375,35.0132,35.0375,89478.0
2018-09-18 11:50:00,43.21,43.22,43.19,43.22,128722.0,35.0375,35.0456,35.0213,35.0456,128722.0
2018-09-18 12:00:00,43.22,43.25,43.21,43.21,111305.0,35.0456,35.07,35.0375,35.0375,111305.0
2018-09-18 12:10:00,43.22,43.23,43.21,43.22,160809.0,35.0456,35.0537,35.0375,35.0456,160809.0
2018-09-18 12:20:00,43.21,43.22,43.16,43.17,270931.0,35.0375,35.0456,34.997,35.0051,270931.0
2018-09-18 12:30:00,43.16,43.2,43.16,43.18,97575.0,34.997,35.0294,34.997,35.0132,97575.0
2018-09-18 12:40:00,43.19,43.19,43.14,43.15,74053.0,35.0213,35.0213,34.9808,34.9889,74053.0
2018-09-18 12:50:00,43.14,43.17,43.14,43.16,110165.0,34.9808,35.0051,34.9808,34.997,110165.0
2018-09-18 13:00:00,43.16,43.18,43.15,43.17,743225.0,34.997,35.0132,34.9889,35.0051,743225.0
2018-09-18 13:10:00,43.17,43.19,43.16,43.19,120672.0,35.0051,35.0213,34.997,35.0213,120672.0
2018-09-18 13:20:00,43.18,43.19,43.15,43.15,94187.0,35.0132,35.0213,34.9889,34.9889,94187.0
2018-09-18 13:30:00,43.15,43.17,43.12,43.16,93342.0,34.9889,35.0051,34.9646,34.997,93342.0
2018-09-18 13:40:00,43.16,43.17,43.15,43.16,126690.0,34.997,35.0051,34.9889,34.997,126690.0
2018-09-18 13:50:00,43.16,43.18,43.16,43.18,79434.0,34.997,35.0132,34.997,35.0132,79434.0
2018-09-18 14:00:00,43.18,43.19,43.17,43.19,139348.0,35.0132,35.0213,35.0051,35.0213,139348.0
2018-09-18 14:10:00,43.19,43.21,43.18,43.21,206904.0,35.0213,35.0375,35.0132,35.0375,206904.0
2018-09-18 14:20:00,43.21,43.23,43.19,43.22,172553.0,35.0375,35.0537,35.0213,35.0456,172553.0
2018-09-18 14:30:00,43.22,43.25,43.22,43.24,429414.0,35.0456,35.07,35.0456,35.0619,429414.0
2018-09-18 14:40:00,43.23,43.24,43.22,43.22,117817.0,35.0537,35.0619,35.0456,35.0456,117817.0
2018-09-18 14:50:00,43.22,43.23,43.21,43.22,123107.0,35.0456,35.0537,35.0375,35.0456,123107.0
2018-09-18 15:00:00,43.22,43.22,43.21,43.21,169857.0,35.0456,35.0456,35.0375,35.0375,169857.0
2018-09-18 15:10:00,43.21,43.22,43.2,43.21,152924.0,35.0375,35.0456,35.0294,35.0375,152924.0
2018-09-18 15:20:00,43.21,43.22,43.21,43.21,177583.0,35.0375,35.0456,35.0375,35.0375,177583.0
2018-09-18 15:30:00,43.22,43.22,43.19,43.19,249242.0,35.0456,35.0456,35.0213,35.0213,249242.0
2018-09-18 15:40:00,43.2,43.21,43.2,43.21,369142.0,35.0294,35.0375,35.0294,35.0375,369142.0
2018-09-18 15:50:00,43.21,43.22,43.2,43.2,410696.0,35.0375,35.0456,35.0294,35.0294,410696.0
2018-09-19 09:30:00,43.24,43.28,43.23,43.26,578809.0,35.0619,35.0943,35.0537,35.0781,578809.0
2018-09-19 09:40:00,43.26,43.28,43.24,43.27,181587.0,35.0781,35.0943,35.0619,35.0862,181587.0
2018-09-19 09:50:00,43.27,43.28,43.25,43.27,142607.0,35.0862,35.0943,35.07,35.0862,142607.0
2018-09-19 10:00:00,43.27,43.31,43.27,43.29,279058.0,35.0862,35.1186,35.0862,35.1024,279058.0
2018-09-19 10:10:00,43.29,43.3,43.24,43.27,168846.0,35.1024,35.1105,35.0619,35.0862,168846.0
2018-09-19 10:20:00,43.27,43.29,43.23,43.25,434287.0,35.0862,35.1024,35.0537,35.07,434287.0
2018-09-19 10:30:00,43.26,43.31,43.25,43.31,147351.0,35.0781,35.1186,35.07,35.1186,147351.0
2018-09-19 10:40:00,43.3,43.33,43.3,43.32,103093.0,35.1105,35.1348,35.1105,35.1267,103093.0
2018-09-19 10:50:00,43.32,43.33,43.29,43.3,137035.0,35.1267,35.1348,35.1024,35.1105,137035.0
2018-09-19 11:00:00,43.3,43.37,43.3,43.37,124414.0,35.1105,35.1673,35.1105,35.1673,124414.0
2018-09-19 11:10:00,43.36,43.37,43.33,43.34,110278.0,35.1592,35.1673,35.1348,35.1429,110278.0
2018-09-19 11:20:00,43.34,43.35,43.31,43.32,77052.0,35.1429,35.1511,35.1186,35.1267,77052.0
2018-09-19 11:30:00,43.33,43.37,43.31,43.37,198219.0,35.1348,35.1673,35.1186,35.1673,198219.0
2018-09-19 11:40:00,43.36,43.37,43.33,43.35,158294.0,35.1592,35.1673,35.1348,35.1511,158294.0
2018-09-19 11:50:00,43.35,43.37,43.34,43.37,149765.0,35.1511,35.1673,35.1429,35.1673,149765.0
2018-09-19 12:00:00,43.36,43.39,43.36,43.37,62941.0,35.1592,35.1835,35.1592,35.1673,62941.0
2018-09-19 12:10:00,43.37,43.37,43.35,43.36,46513.0,35.1673,35.1673,35.1511,35.1592,46513.0
2018-09-19 12:20:00,43.37,43.37,43.35,43.37,75628.0,35.1673,35.1673,35.1511,35.1673,75628.0
2018-09-19 12:30:00,43.37,43.38,43.35,43.36,63154.0,35.1673,35.1754,35.1511,35.1592,63154.0
2018-09-19 12:40:00,43.36,43.37,43.35,43.37,63529.0,35.1592,35.1673,35.1511,35.1673,63529.0
2018-09-19 12:50:00,43.37,43.38,43.36,43.38,154099.0,35.1673,35.1754,35.1592,35.1754,154099.0
2018-09-19 13:00:00,43.38,43.39,43.34,43.36,164098.0,35.1754,35.1835,35.1429,35.1592,164098.0
2018-09-19 13:10:00,43.36,43.36,43.34,43.34,46752.0,35.1592,35.1592,35.1429,35.1429,46752.0
2018-09-19 13:20:00,43.34,43.35,43.3,43.31,99759.0,35.1429,35.1511,35.1105,35.1186,99759.0
2018-09-19 13:30:00,43.3,43.34,43.3,43.34,96056.0,35.1105,35.1429,35.1105,35.1429,96056.0
2018-09-19 13:40:00,43.34,43.34,43.31,43.33,79217.0,35.1429,35.1429,35.1186,35.1348,79217.0
2018-09-19 13:50:00,43.33,43.35,43.32,43.33,77181.0,35.1348,35.1511,35.1267,35.1348,77181.0
2018-09-19 14:00:00,43.33,43.34,43.32,43.33,143853.0,35.1348,35.1429,35.1267,35.1348,143853.0
2018-09-19 14:10:00,43.33,43.35,43.32,43.34,96856.0,35.1348,35.1511,35.1267,35.1429,96856.0
2018-09-19 14:20:00,43.35,43.35,43.34,43.34,71390.0,35.1511,35.1511,35.1429,35.1429,71390.0
2018-09-19 14:30:00,43.34,43.35,43.34,43.34,101716.0,35.1429,35.1511,35.1429,35.1429,101716.0
2018-09-19 14:40:00,43.34,43.35,43.34,43.35,120863.0,35.1429,35.1511,35.1429,35.1511,120863.0
2018-09-19 14:50:00,43.35,43.36,43.34,43.36,94992.0,35.1511,35.1592,35.1429,35.1592,94992.0
2018-09-19 15:00:00,43.35,43.35,43.34,43.34,123806.0,35.1511,35.1511,35.1429,35.1429,123806.0
2018-09-19 15:10:00,43.34,43.35,43.34,43.35,100194.0,35.1429,35.1511,35.1429,35.1511,100194.0
2018-09-19 15:20:00,43.35,43.36,43.34,43.36,115440.0,35.1511,35.1592,35.1429,35.1592,115440.0
2018-09-19 15:30:00,43.36,43.36,43.35,43.36,131263.0,35.1592,35.1592,35.1511,35.1592,131263.0
2018-09-19 15:40:00,43.36,43.37,43.35,43.37,114248.0,35.1592,35.1673,35.1511,35.1673,114248.0
2018-09-19 15:50:00,43.37,43.37,43.33,43.34,214185.0,35.1673,35.1673,35.1348,35.1429,214185.0
2018-09-20 09:30:00,43.74,43.77,43.69,43.71,256122.0,35.4673,35.4916,35.4267,35.443,256122.0
2018-09-20 09:40:00,43.72,43.73,43.66,43.68,190775.0,35.4511,35.4592,35.4024,35.4186,190775.0
2018-09-20 09:50:00,43.68,43.68,43.63,43.67,180034.0,35.4186,35.4186,35.3781,35.4105,180034.0
2018-09-20 10:00:00,43.66,43.73,43.66,43.7,359934.0,35.4024,35.4592,35.4024,35.4349,359934.0
2018-09-20 10:10:00,43.7,43.72,43.67,43.7,105698.0,35.4349,35.4511,35.4105,35.4349,105698.0
2018-09-20 10:20:00,43.7,43.71,43.64,43.64,168995.0,35.4349,35.443,35.3862,35.3862,168995.0
2018-09-20 10:30:00,43.64,43.69,43.64,43.69,199997.0,35.3862,35.4267,35.3862,35.4267,199997.0
2018-09-20 10:40:00,43.68,43.7,43.67,43.67,119393.0,35.4186,35.4349,35.4105,35.4105,119393.0
2018-09-20 10:50:00,43.68,43.69,43.64,43.65,161546.0,35.4186,35.4267,35.3862,35.3943,161546.0
2018-09-20 11:00:00,43.65,43.7,43.65,43.7,169792.0,35.3943,35.4349,35.3943,35.4349,169792.0
2018-09-20 11:10:00,43.69,43.7,43.65,43.67,131049.0,35.4267,35.4349,35.3943,35.4105,131049.0
2018-09-20 11:20:00,43.67,43.68,43.64,43.66,185237.0,35.4105,35.4186,35.3862,35.4024,185237.0
2018-09-20 11:30:00,43.66,43.69,43.65,43.66,144173.0,35.4024,35.4267,35.3943,35.4024,144173.0
2018-09-20 11:40:00,43.65,43.69,43.65,43.69,105042.0,35.3943,35.4267,35.3943,35.4267,105042.0
2018-09-20 11:50:00,43.68,43.7,43.67,43.69,57508.0,35.4186,35.4349,35.4105,35.4267,57508.0
2018-09-20 12:00:00,43.69,43.69,43.67,43.68,139651.0,35.4267,35.4267,35.4105,35.4186,139651.0
2018-09-20 12:10:00,43.68,43.7,43.67,43.69,33994.0,35.4186,35.4349,35.4105,35.4267,33994.0
2018-09-20 12:20:00,43.7,43.73,43.7,43.71,49157.0,35.4349,35.4592,35.4349,35.443,49157.0
2018-09-20 12:30:00,43.72,43.74,43.71,43.74,101728.0,35.4511,35.4673,35.443,35.4673,101728.0
2018-09-20 12:40:00,43.74,43.75,43.72,43.73,71428.0,35.4673,35.4754,35.4511,35.4592,71428.0
2018-09-20 12:50:00,43.72,43.75,43.72,43.74,85418.0,35.4511,35.4754,35.4511,35.4673,85418.0
2018-09-20 13:00:00,43.74,43.78,43.74,43.77,363580.0,35.4673,35.4997,35.4673,35.4916,363580.0
2018-09-20 13:10:00,43.77,43.78,43.76,43.77,76953.0,35.4916,35.4997,35.4835,35.4916,76953.0
2018-09-20 13:20:00,43.77,43.79,43.76,43.77,91256.0,35.4916,35.5078,35.4835,35.4916,91256.0
2018-09-20 13:30:00,43.77,43.78,43.76,43.77,102560.0,35.4916,35.4997,35.4835,35.4916,102560.0
2018-09-20 13:40:00,43.77,43.77,43.76,43.77,70009.0,35.4916,35.4916,35.4835,35.4916,70009.0
2018-09-20 13:50:00,43.76,43.78,43.75,43.77,87882.0,35.4835,35.4997,35.4754,35.4916,87882.0
2018-09-20 14:00:00,43.78,43.78,43.77,43.77,94948.0,35.4997,35.4997,35.4916,35.4916,94948.0
2018-09-20 14:10:00,43.77,43.78,43.76,43.77,261568.0,35.4916,35.4997,35.4835,35.4916,261568.0
2018-09-20 14:20:00,43.78,43.8,43.77,43.8,75444.0,35.4997,35.5159,35.4916,35.5159,75444.0
2018-09-20 14:30:00,43.8,43.81,43.79,43.8,137979.0,35.5159,35.524,35.5078,35.5159,137979.0
2018-09-20 14:40:00,43.8,43.82,43.79,43.81,138143.0,35.5159,35.5322,35.5078,35.524,138143.0
2018-09-20 14:50:00,43.82,43.82,43.81,43.81,88470.0,35.5322,35.5322,35.524,35.524,88470.0
2018-09-20 15:00:00,43.81,43.82,43.8,43.81,172493.0,35.524,35.5322,35.5159,35.524,172493.0
2018-09-20 15:10:00,43.82,43.85,43.81,43.84,165585.0,35.5322,35.5565,35.524,35.5484,165585.0
2018-09-20 15:20:00,43.84,43.85,43.82,43.84,109585.0,35.5484,35.5565,35.5322,35.5484,109585.0
2018-09-20 15:30:00,43.85,43.86,43.83,43.84,216296.0,35.5565,35.5646,35.5403,35.5484,216296.0
2018-09-20 15:40:00,43.83,43.84,43.82,43.83,198636.0,35.5403,35.5484,35.5322,35.5403,198636.0
2018-09-20 15:50:00,43.82,43.83,43.8,43.82,279852.0,35.5322,35.5403,35.5159,35.5322,279852.0
2018-09-21 09:30:00,43.79,43.8,43.75,43.77,229532.0,35.5078,35.5159,35.4754,35.4916,229532.0
2018-09-21 09:40:00,43.77,43.8,43.75,43.8,111551.0,35.4916,35.5159,35.4754,35.5159,111551.0
2018-09-21 09:50:00,43.8,43.82,43.79,43.8,149294.0,35.5159,35.5322,35.5078,35.5159,149294.0
2018-09-21 10:00:00,43.79,43.83,43.78,43.83,376373.0,35.5078,35.5403,35.4997,35.5403,376373.0
2018-09-21 10:10:00,43.82,43.84,43.8,43.8,114529.0,35.5322,35.5484,35.5159,35.5159,114529.0
2018-09-21 10:20:00,43.81,43.84,43.79,43.81,100226.0,35.524,35.5484,35.5078,35.524,100226.0
2018-09-21 10:30:00,43.81,43.85,43.8,43.84,145303.0,35.524,35.5565,35.5159,35.5484,145303.0
2018-09-21 10:40:00,43.84,43.85,43.81,43.83,140674.0,35.5484,35.5565,35.524,35.5403,140674.0
2018-09-21 10:50:00,43.83,43.84,43.81,43.83,118162.0,35.5403,35.5484,35.524,35.5403,118162.0
2018-09-21 11:00:00,43.83,43.84,43.81,43.83,119952.0,35.5403,35.5484,35.524,35.5403,119952.0
2018-09-21 11:10:00,43.83,43.85,43.82,43.84,75291.0,35.5403,35.5565,35.5322,35.5484,75291.0
2018-09-21 11:20:00,43.84,43.84,43.81,43.84,102895.0,35.5484,35.5484,35.524,35.5484,102895.0
2018-09-21 11:30:00,43.83,43.86,43.82,43.83,149229.0,35.5403,35.5646,35.5322,35.5403,149229.0
2018-09-21 11:40:00,43.84,43.88,43.83,43.87,146097.0,35.5484,35.5808,35.5403,35.5727,146097.0
2018-09-21 11:50:00,43.87,43.88,43.85,43.87,98904.0,35.5727,35.5808,35.5565,35.5727,98904.0
2018-09-21 12:00:00,43.86,43.87,43.85,43.87,92960.0,35.5646,35.5727,35.5565,35.5727,92960.0
2018-09-21 12:10:00,43.87,43.89,43.85,43.85,114944.0,35.5727,35.5889,35.5565,35.5565,114944.0
2018-09-21 12:20:00,43.86,43.88,43.84,43.85,174281.0,35.5646,35.5808,35.5484,35.5565,174281.0
2018-09-21 12:30:00,43.85,43.86,43.83,43.84,191527.0,35.5565,35.5646,35.5403,35.5484,191527.0
2018-09-21 12:40:00,43.83,43.84,43.82,43.84,561488.0,35.5403,35.5484,35.5322,35.5484,561488.0
2018-09-21 12:50:00,43.84,43.85,43.83,43.84,97724.0,35.5484,35.5565,35.5403,35.5484,97724.0
2018-09-21 13:00:00,43.85,43.85,43.83,43.83,72869.0,35.5565,35.5565,35.5403,35.5403,72869.0
2018-09-21 13:10:00,43.83,43.85,43.83,43.84,71299.0,35.5403,35.5565,35.5403,35.5484,71299.0
2018-09-21 13:20:00,43.85,43.85,43.83,43.83,87315.0,35.5565,35.5565,35.5403,35.5403,87315.0
2018-09-21 13:30:00,43.84,43.84,43.83,43.83,118749.0,35.5484,35.5484,35.5403,35.5403,118749.0
2018-09-21 13:40:00,43.83,43.84,43.82,43.83,61558.0,35.5403,35.5484,35.5322,35.5403,61558.0
2018-09-21 13:50:00,43.82,43.84,43.81,43.84,96053.0,35.5322,35.5484,35.524,35.5484,96053.0
2018-09-21 14:00:00,43.84,43.85,43.82,43.82,69941.0,35.5484,35.5565,35.5322,35.5322,69941.0
2018-09-21 14:10:00,43.82,43.83,43.81,43.82,141043.0,35.5322,35.5403,35.524,35.5322,141043.0
2018-09-21 14:20:00,43.83,43.84,43.82,43.84,136941.0,35.5403,35.5484,35.5322,35.5484,136941.0
2018-09-21 14:30:00,43.84,43.84,43.82,43.83,163918.0,35.5484,35.5484,35.5322,35.5403,163918.0
2018-09-21 14:40:00,43.82,43.84,43.81,43.83,116254.0,35.5322,35.5484,35.524,35.5403,116254.0
2018-09-21 14:50:00,43.82,43.83,43.81,43.82,81064.0,35.5322,35.5403,35.524,35.5322,81064.0
2018-09-21 15:00:00,43.82,43.83,43.81,43.82,128670.0,35.5322,35.5403,35.524,35.5322,128670.0
2018-09-21 15:10:00,43.82,43.83,43.81,43.82,83018.0,35.5322,35.5403,35.524,35.5322,83018.0
2018-09-21 15:20:00,43.83,43.84,43.82,43.83,87011.0,35.5403,35.5484,35.5322,35.5403,87011.0
2018-09-21 15:30:00,43.83,43.83,43.81,43.82,165160.0,35.5403,35.5403,35.524,35.5322,165160.0
2018-09-21 15:40:00,43.82,43.83,43.81,43.82,129121.0,35.5322,35.5403,35.524,35.5322,129121.0
2018-09-21 15:50:00,43.82,43.83,43.8,43.81,752195.0,35.5322,35.5403,35.5159,35.524,752195.0
2018-09-24 09:30:00,43.8,43.82,43.77,43.82,202546.0,35.5159,35.5322,35.4916,35.5322,202546.0
2018-09-24 09:40:00,43.82,43.83,43.78,43.78,411014.0,35.5322,35.5403,35.4997,35.4997,411014.0
2018-09-24 09:50:00,43.77,43.79,43.76,43.78,420063.0,35.4916,35.5078,35.4835,35.4997,420063.0
2018-09-24 10:00:00,43.78,43.79,43.75,43.76,228368.0,35.4997,35.5078,35.4754,35.4835,228368.0
2018-09-24 10:10:00,43.76,43.76,43.71,43.72,221548.0,35.4835,35.4835,35.443,35.4511,221548.0
2018-09-24 10:20:00,43.71,43.73,43.69,43.71,291153.0,35.443,35.4592,35.4267,35.443,291153.0
2018-09-24 10:30:00,43.7,43.74,43.68,43.69,605654.0,35.4349,35.4673,35.4186,35.4267,605654.0
2018-09-24 10:40:00,43.69,43.71,43.67,43.68,233396.0,35.4267,35.443,35.4105,35.4186,233396.0
2018-09-24 10:50:00,43.68,43.73,43.67,43.73,264184.0,35.4186,35.4592,35.4105,35.4592,264184.0
2018-09-24 11:00:00,43.73,43.73,43.67,43.68,177904.0,35.4592,35.4592,35.4105,35.4186,177904.0
2018-09-24 11:10:00,43.67,43.69,43.66,43.69,209529.0,35.4105,35.4267,35.4024,35.4267,209529.0
2018-09-24 11:20:00,43.68,43.72,43.68,43.7,104398.0,35.4186,35.4511,35.4186,35.4349,104398.0
2018-09-24 11:30:00,43.7,43.71,43.66,43.68,219816.0,35.4349,35.443,35.4024,35.4186,219816.0
2018-09-24 11:40:00,43.67,43.68,43.65,43.66,107243.0,35.4105,35.4186,35.3943,35.4024,107243.0
2018-09-24 11:50:00,43.67,43.67,43.65,43.66,154905.0,35.4105,35.4105,35.3943,35.4024,154905.0
2018-09-24 12:00:00,43.66,43.68,43.65,43.66,156609.0,35.4024,35.4186,35.3943,35.4024,156609.0
2018-09-24 12:10:00,43.65,43.66,43.65,43.66,99065.0,35.3943,35.4024,35.3943,35.4024,99065.0
2018-09-24 12:20:00,43.66,43.68,43.65,43.67,128635.0,35.4024,35.4186,35.3943,35.4105,128635.0
2018-09-24 12:30:00,43.67,43.68,43.65,43.66,156658.0,35.4105,35.4186,35.3943,35.4024,156658.0
2018-09-24 12:40:00,43.67,43.68,43.66,43.68,45894.0,35.4105,35.4186,35.4024,35.4186,45894.0
2018-09-24 12:50:00,43.67,43.68,43.65,43.65,119625.0,35.4105,35.4186,35.3943,35.3943,119625.0
2018-09-24 13:00:00,43.66,43.66,43.64,43.65,195344.0,35.4024,35.4024,35.3862,35.3943,195344.0
2018-09-24 13:10:00,43.64,43.65,43.62,43.63,70381.0,35.3862,35.3943,35.37,35.3781,70381.0
2018-09-24 13:20:00,43.63,43.66,43.63,43.64,58324.0,35.3781,35.4024,35.3781,35.3862,58324.0
2018-09-24 13:30:00,43.64,43.65,43.63,43.64,45488.0,35.3862,35.3943,35.3781,35.3862,45488.0
2018-09-24 13:40:00,43.64,43.67,43.63,43.65,123996.0,35.3862,35.4105,35.3781,35.3943,123996.0
2018-09-24 13:50:00,43.66,43.68,43.65,43.66,159299.0,35.4024,35.4186,35.3943,35.4024,159299.0
2018-09-24 14:00:00,43.66,43.68,43.66,43.66,117509.0,35.4024,35.4186,35.4024,35.4024,117509.0
2018-09-24 14:10:00,43.66,43.67,43.65,43.66,129449.0,35.4024,35.4105,35.3943,35.4024,129449.0
2018-09-24 14:20:00,43.65,43.66,43.64,43.64,170664.0,35.3943,35.4024,35.3862,35.3862,170664.0
2018-09-24 14:30:00,43.64,43.66,43.64,43.66,163209.0,35.3862,35.4024,35.3862,35.4024,163209.0
2018-09-24 14:40:00,43.66,43.66,43.65,43.66,98890.0,35.4024,35.4024,35.3943,35.4024,98890.0
2018-09-24 14:50:00,43.65,43.67,43.65,43.66,176561.0,35.3943,35.4105,35.3943,35.4024,176561.0
2018-09-24 15:00:00,43.66,43.68,43.65,43.67,144982.0,35.4024,35.4186,35.3943,35.4105,144982.0
2018-09-24 15:10:00,43.67,43.68,43.66,43.66,126540.0,35.4105,35.4186,35.4024,35.4024,126540.0
2018-09-24 15:20:00,43.66,43.67,43.66,43.66,108656.0,35.4024,35.4105,35.4024,35.4024,108656.0
2018-09-24 15:30:00,43.66,43.67,43.65,43.66,174168.0,35.4024,35.4105,35.3943,35.4024,174168.0
2018-09-24 15:40:00,43.66,43.66,43.65,43.66,130081.0,35.4024,35.4024,35.3943,35.4024,130081.0
2018-09-24 15:50:00,43.66,43.66,43.63,43.63,580620.0,35.4024,35.4024,35.3781,35.3781,580620.0
2018-09-25 09:30:00,43.96,43.97,43.93,43.96,367584.0,35.6457,35.6538,35.6214,35.6457,367584.0
2018-09-25 09:40:00,43.95,43.98,43.95,43.96,251059.0,35.6376,35.6619,35.6376,35.6457,251059.0
2018-09-25 09:50:00,43.96,43.97,43.94,43.95,107456.0,35.6457,35.6538,35.6295,35.6376,107456.0
2018-09-25 10:00:00,43.95,43.97,43.94,43.95,252004.0,35.6376,35.6538,35.6295,35.6376,252004.0
2018-09-25 10:10:00,43.95,43.99,43.94,43.98,201253.0,35.6376,35.67,35.6295,35.6619,201253.0
2018-09-25 10:20:00,43.98,43.98,43.92,43.93,139829.0,35.6619,35.6619,35.6132,35.6214,139829.0
2018-09-25 10:30:00,43.93,43.96,43.92,43.95,290328.0,35.6214,35.6457,35.6132,35.6376,290328.0
2018-09-25 10:40:00,43.95,43.96,43.92,43.94,494920.0,35.6376,35.6457,35.6132,35.6295,494920.0
2018-09-25 10:50:00,43.94,43.95,43.9,43.91,165614.0,35.6295,35.6376,35.597,35.6051,165614.0
2018-09-25 11:00:00,43.9,43.93,43.88,43.92,140109.0,35.597,35.6214,35.5808,35.6132,140109.0
2018-09-25 11:10:00,43.93,43.94,43.91,43.91,134053.0,35.6214,35.6295,35.6051,35.6051,134053.0
2018-09-25 11:20:00,43.92,43.94,43.9,43.94,138703.0,35.6132,35.6295,35.597,35.6295,138703.0
2018-09-25 11:30:00,43.94,43.95,43.92,43.94,117137.0,35.6295,35.6376,35.6132,35.6295,117137.0
2018-09-25 11:40:00,43.94,43.94,43.91,43.91,75703.0,35.6295,35.6295,35.6051,35.6051,75703.0
2018-09-25 11:50:00,43.91,43.93,43.91,43.92,156471.0,35.6051,35.6214,35.6051,35.6132,156471.0
2018-09-25 12:00:00,43.92,43.93,43.92,43.93,108486.0,35.6132,35.6214,35.6132,35.6214,108486.0
2018-09-25 12:10:00,43.93,43.93,43.91,43.91,76677.0,35.6214,35.6214,35.6051,35.6051,76677.0
2018-09-25 12:20:00,43.92,43.93,43.92,43.92,58126.0,35.6132,35.6214,35.6132,35.6132,58126.0
2018-09-25 12:30:00,43.92,43.93,43.9,43.91,137454.0,35.6132,35.6214,35.597,35.6051,137454.0
2018-09-25 12:40:00,43.91,43.91,43.89,43.9,62910.0,35.6051,35.6051,35.5889,35.597,62910.0
2018-09-25 12:50:00,43.9,43.9,43.88,43.9,96931.0,35.597,35.597,35.5808,35.597,96931.0
2018-09-25 13:00:00,43.9,43.9,43.88,43.89,170439.0,35.597,35.597,35.5808,35.5889,170439.0
2018-09-25 13:10:00,43.88,43.89,43.87,43.88,122929.0,35.5808,35.5889,35.5727,35.5808,122929.0
2018-09-25 13:20:00,43.87,43.88,43.87,43.88,33833.0,35.5727,35.5808,35.5727,35.5808,33833.0
2018-09-25 13:30:00,43.88,43.88,43.86,43.87,135181.0,35.5808,35.5808,35.5646,35.5727,135181.0
2018-09-25 13:40:00,43.87,43.87,43.83,43.84,131311.0,35.5727,35.5727,35.5403,35.5484,131311.0
2018-09-25 13:50:00,43.83,43.84,43.82,43.84,157761.0,35.5403,35.5484,35.5322,35.5484,157761.0
2018-09-25 14:00:00,43.83,43.85,43.82,43.84,168876.0,35.5403,35.5565,35.5322,35.5484,168876.0
2018-09-25 14:10:00,43.84,43.85,43.83,43.84,85056.0,35.5484,35.5565,35.5403,35.5484,85056.0
2018-09-25 14:20:00,43.85,43.87,43.85,43.85,162042.0,35.5565,35.5727,35.5565,35.5565,162042.0
2018-09-25 14:30:00,43.86,43.87,43.85,43.87,143981.0,35.5646,35.5727,35.5565,35.5727,143981.0
2018-09-25 14:40:00,43.87,43.87,43.84,43.85,85929.0,35.5727,35.5727,35.5484,35.5565,85929.0
2018-09-25 14:50:00,43.84,43.86,43.84,43.85,133236.0,35.5484,35.5646,35.5484,35.5565,133236.0
2018-09-25 15:00:00,43.86,43.86,43.85,43.86,220678.0,35.5646,35.5646,35.5565,35.5646,220678.0
2018-09-25 15:10:00,43.85,43.86,43.84,43.85,210334.0,35.5565,35.5646,35.5484,35.5565,210334.0
2018-09-25 15:20:00,43.85,43.86,43.85,43.86,270864.0,35.5565,35.5646,35.5565,35.5646,270864.0
2018-09-25 15:30:00,43.86,43.87,43.85,43.86,433233.0,35.5646,35.5727,35.5565,35.5646,433233.0
2018-09-25 15:40:00,43.86,43.86,43.85,43.86,195764.0,35.5646,35.5646,35.5565,35.5646,195764.0
2018-09-25 15:50:00,43.85,43.86,43.83,43.85,395381.0,35.5565,35.5646,35.5403,35.5565,395381.0
2018-09-26 09:30:00,43.66,43.78,43.63,43.7,288650.0,35.5307,35.6284,35.5063,35.5633,288650.0
2018-09-26 09:40:00,43.7,43.74,43.69,43.74,121102.0,35.5633,35.5958,35.5552,35.5958,121102.0
2018-09-26 09:50:00,43.74,43.75,43.72,43.73,153943.0,35.5958,35.604,35.5796,35.5877,153943.0
2018-09-26 10:00:00,43.73,43.75,43.72,43.72,572374.0,35.5877,35.604,35.5796,35.5796,572374.0
2018-09-26 10:10:00,43.71,43.74,43.69,43.73,163238.0,35.5714,35.5958,35.5552,35.5877,163238.0
2018-09-26 10:20:00,43.73,43.76,43.72,43.75,115339.0,35.5877,35.6121,35.5796,35.604,115339.0
2018-09-26 10:30:00,43.75,43.78,43.74,43.77,115986.0,35.604,35.6284,35.5958,35.6203,115986.0
2018-09-26 10:40:00,43.77,43.81,43.76,43.79,105331.0,35.6203,35.6528,35.6121,35.6365,105331.0
2018-09-26 10:50:00,43.79,43.82,43.79,43.8,83445.0,35.6365,35.661,35.6365,35.6447,83445.0
2018-09-26 11:00:00,43.81,43.82,43.79,43.8,102000.0,35.6528,35.661,35.6365,35.6447,102000.0
2018-09-26 11:10:00,43.8,43.81,43.79,43.8,128131.0,35.6447,35.6528,35.6365,35.6447,128131.0
2018-09-26 11:20:00,43.81,43.84,43.81,43.84,127190.0,35.6528,35.6772,35.6528,35.6772,127190.0
2018-09-26 11:30:00,43.84,43.86,43.83,43.84,156398.0,35.6772,35.6935,35.6691,35.6772,156398.0
2018-09-26 11:40:00,43.84,43.85,43.83,43.84,57267.0,35.6772,35.6854,35.6691,35.6772,57267.0
2018-09-26 11:50:00,43.84,43.84,43.82,43.83,87936.0,35.6772,35.6772,35.661,35.6691,87936.0
2018-09-26 12:00:00,43.82,43.83,43.8,43.8,83145.0,35.661,35.6691,35.6447,35.6447,83145.0
2018-09-26 12:10:00,43.8,43.81,43.79,43.8,51234.0,35.6447,35.6528,35.6365,35.6447,51234.0
2018-09-26 12:20:00,43.79,43.82,43.79,43.8,42381.0,35.6365,35.661,35.6365,35.6447,42381.0
2018-09-26 12:30:00,43.81,43.82,43.8,43.8,75149.0,35.6528,35.661,35.6447,35.6447,75149.0
2018-09-26 12:40:00,43.8,43.81,43.8,43.8,42174.0,35.6447,35.6528,35.6447,35.6447,42174.0
2018-09-26 12:50:00,43.81,43.84,43.8,43.84,41360.0,35.6528,35.6772,35.6447,35.6772,41360.0
2018-09-26 13:00:00,43.84,43.85,43.83,43.83,86538.0,35.6772,35.6854,35.6691,35.6691,86538.0
2018-09-26 13:10:00,43.84,43.86,43.84,43.86,55461.0,35.6772,35.6935,35.6772,35.6935,55461.0
2018-09-26 13:20:00,43.86,43.86,43.83,43.83,67848.0,35.6935,35.6935,35.6691,35.6691,67848.0
2018-09-26 13:30:00,43.83,43.84,43.82,43.82,169216.0,35.6691,35.6772,35.661,35.661,169216.0
2018-09-26 13:40:00,43.83,43.84,43.81,43.82,98092.0,35.6691,35.6772,35.6528,35.661,98092.0
2018-09-26 13:50:00,43.82,43.84,43.81,43.82,75916.0,35.661,35.6772,35.6528,35.661,75916.0
2018-09-26 14:00:00,43.84,43.98,43.82,43.87,388098.0,35.6772,35.7912,35.661,35.7016,388098.0
2018-09-26 14:10:00,43.88,43.93,43.87,43.91,229428.0,35.7098,35.7505,35.7016,35.7342,229428.0
2018-09-26 14:20:00,43.92,43.93,43.84,43.86,179464.0,35.7423,35.7505,35.6772,35.6935,179464.0
2018-09-26 14:30:00,43.85,43.89,43.8,43.83,378833.0,35.6854,35.7179,35.6447,35.6691,378833.0
2018-09-26 14:40:00,43.82,43.83,43.74,43.77,254288.0,35.661,35.6691,35.5958,35.6203,254288.0
2018-09-26 14:50:00,43.76,43.83,43.74,43.83,235811.0,35.6121,35.6691,35.5958,35.6691,235811.0
2018-09-26 15:00:00,43.83,43.86,43.79,43.85,255738.0,35.6691,35.6935,35.6365,35.6854,255738.0
2018-09-26 15:10:00,43.85,43.86,43.81,43.86,167898.0,35.6854,35.6935,35.6528,35.6935,167898.0
2018-09-26 15:20:00,43.86,43.87,43.82,43.82,210313.0,35.6935,35.7016,35.661,35.661,210313.0
2018-09-26 15:30:00,43.82,43.83,43.77,43.79,228587.0,35.661,35.6691,35.6203,35.6365,228587.0
2018-09-26 15:40:00,43.79,43.79,43.69,43.69,377168.0,35.6365,35.6365,35.5552,35.5552,377168.0
2018-09-26 15:50:00,43.69,43.72,43.68,43.69,561791.0,35.5552,35.5796,35.547,35.5552,561791.0
2018-09-27 09:30:00,43.6,43.62,43.53,43.61,320227.0,35.4819,35.4982,35.4249,35.4901,320227.0
2018-09-27 09:40:00,43.62,43.63,43.6,43.61,98896.0,35.4982,35.5063,35.4819,35.4901,98896.0
2018-09-27 09:50:00,43.61,43.64,43.6,43.62,144359.0,35.4901,35.5145,35.4819,35.4982,144359.0
2018-09-27 10:00:00,43.62,43.69,43.62,43.69,199841.0,35.4982,35.5552,35.4982,35.5552,199841.0
2018-09-27 10:10:00,43.69,43.69,43.66,43.67,94557.0,35.5552,35.5552,35.5307,35.5389,94557.0
2018-09-27 10:20:00,43.68,43.73,43.66,43.73,102182.0,35.547,35.5877,35.5307,35.5877,102182.0
2018-09-27 10:30:00,43.73,43.76,43.71,43.74,116361.0,35.5877,35.6121,35.5714,35.5958,116361.0
2018-09-27 10:40:00,43.75,43.77,43.74,43.75,199932.0,35.604,35.6203,35.5958,35.604,199932.0
2018-09-27 10:50:00,43.76,43.76,43.7,43.72,71685.0,35.6121,35.6121,35.5633,35.5796,71685.0
2018-09-27 11:00:00,43.72,43.74,43.7,43.7,113781.0,35.5796,35.5958,35.5633,35.5633,113781.0
2018-09-27 11:10:00,43.7,43.72,43.68,43.7,464467.0,35.5633,35.5796,35.547,35.5633,464467.0
2018-09-27 11:20:00,43.7,43.72,43.68,43.71,231789.0,35.5633,35.5796,35.547,35.5714,231789.0
2018-09-27 11:30:00,43.71,43.72,43.68,43.7,107824.0,35.5714,35.5796,35.547,35.5633,107824.0
2018-09-27 11:40:00,43.7,43.73,43.69,43.73,64419.0,35.5633,35.5877,35.5552,35.5877,64419.0
2018-09-27 11:50:00,43.72,43.73,43.71,43.73,114758.0,35.5796,35.5877,35.5714,35.5877,114758.0
2018-09-27 12:00:00,43.73,43.76,43.73,43.74,212917.0,35.5877,35.6121,35.5877,35.5958,212917.0
2018-09-27 12:10:00,43.75,43.77,43.73,43.77,127291.0,35.604,35.6203,35.5877,35.6203,127291.0
2018-09-27 12:20:00,43.77,43.77,43.74,43.76,99846.0,35.6203,35.6203,35.5958,35.6121,99846.0
2018-09-27 12:30:00,43.76,43.78,43.74,43.78,142257.0,35.6121,35.6284,35.5958,35.6284,142257.0
2018-09-27 12:40:00,43.78,43.78,43.77,43.78,83004.0,35.6284,35.6284,35.6203,35.6284,83004.0
2018-09-27 12:50:00,43.78,43.79,43.76,43.76,63370.0,35.6284,35.6365,35.6121,35.6121,63370.0
2018-09-27 13:00:00,43.76,43.76,43.71,43.72,276418.0,35.6121,35.6121,35.5714,35.5796,276418.0
2018-09-27 13:10:00,43.72,43.72,43.7,43.72,82330.0,35.5796,35.5796,35.5633,35.5796,82330.0
2018-09-27 13:20:00,43.72,43.72,43.69,43.71,38683.0,35.5796,35.5796,35.5552,35.5714,38683.0
2018-09-27 13:30:00,43.71,43.73,43.7,43.73,46622.0,35.5714,35.5877,35.5633,35.5877,46622.0
2018-09-27 13:40:00,43.73,43.73,43.68,43.7,150671.0,35.5877,35.5877,35.547,35.5633,150671.0
2018-09-27 13:50:00,43.71,43.72,43.7,43.71,55504.0,35.5714,35.5796,35.5633,35.5714,55504.0
2018-09-27 14:00:00,43.72,43.72,43.67,43.68,129467.0,35.5796,35.5796,35.5389,35.547,129467.0
2018-09-27 14:10:00,43.67,43.69,43.67,43.68,79932.0,35.5389,35.5552,35.5389,35.547,79932.0
2018-09-27 14:20:00,43.67,43.69,43.66,43.68,125562.0,35.5389,35.5552,35.5307,35.547,125562.0
2018-09-27 14:30:00,43.67,43.68,43.66,43.67,55974.0,35.5389,35.547,35.5307,35.5389,55974.0
2018-09-27 14:40:00,43.66,43.67,43.65,43.66,155123.0,35.5307,35.5389,35.5226,35.5307,155123.0
2018-09-27 14:50:00,43.66,43.68,43.65,43.65,147252.0,35.5307,35.547,35.5226,35.5226,147252.0
2018-09-27 15:00:00,43.66,43.68,43.64,43.64,252809.0,35.5307,35.547,35.5145,35.5145,252809.0
2018-09-27 15:10:00,43.64,43.64,43.6,43.63,428950.0,35.5145,35.5145,35.4819,35.5063,428950.0
2018-09-27 15:20:00,43.63,43.63,43.59,43.59,153078.0,35.5063,35.5063,35.4738,35.4738,153078.0
2018-09-27 15:30:00,43.59,43.6,43.57,43.57,208786.0,35.4738,35.4819,35.4575,35.4575,208786.0
2018-09-27 15:40:00,43.57,43.59,43.55,43.57,231649.0,35.4575,35.4738,35.4412,35.4575,231649.0
2018-09-27 15:50:00,43.57,43.6,43.56,43.58,611649.0,35.4575,35.4819,35.4494,35.4656,611649.0
2018-09-28 09:30:00,43.25,43.31,43.23,43.31,285360.0,35.1971,35.2459,35.1808,35.2459,285360.0
2018-09-28 09:40:00,43.3,43.3,43.24,43.27,527037.0,35.2378,35.2378,35.1889,35.2134,527037.0
2018-09-28 09:50:00,43.27,43.3,43.25,43.3,89985.0,35.2134,35.2378,35.1971,35.2378,89985.0
2018-09-28 10:00:00,43.3,43.32,43.26,43.28,258425.0,35.2378,35.254,35.2052,35.2215,258425.0
2018-09-28 10:10:00,43.28,43.31,43.25,43.3,246810.0,35.2215,35.2459,35.1971,35.2378,246810.0
2018-09-28 10:20:00,43.3,43.33,43.3,43.3,169593.0,35.2378,35.2622,35.2378,35.2378,169593.0
2018-09-28 10:30:00,43.31,43.35,43.29,43.35,130131.0,35.2459,35.2785,35.2296,35.2785,130131.0
2018-09-28 10:40:00,43.36,43.39,43.34,43.38,151404.0,35.2866,35.311,35.2703,35.3029,151404.0
2018-09-28 10:50:00,43.38,43.44,43.37,43.41,242815.0,35.3029,35.3517,35.2947,35.3273,242815.0
2018-09-28 11:00:00,43.41,43.43,43.39,43.4,405495.0,35.3273,35.3436,35.311,35.3192,405495.0
2018-09-28 11:10:00,43.41,43.45,43.4,43.44,155991.0,35.3273,35.3598,35.3192,35.3517,155991.0
2018-09-28 11:20:00,43.44,43.45,43.41,43.41,113899.0,35.3517,35.3598,35.3273,35.3273,113899.0
2018-09-28 11:30:00,43.41,43.43,43.35,43.35,782262.0,35.3273,35.3436,35.2785,35.2785,782262.0
2018-09-28 11:40:00,43.36,43.36,43.34,43.35,136064.0,35.2866,35.2866,35.2703,35.2785,136064.0
2018-09-28 11:50:00,43.34,43.36,43.33,43.34,284672.0,35.2703,35.2866,35.2622,35.2703,284672.0
2018-09-28 12:00:00,43.34,43.36,43.33,43.34,120000.0,35.2703,35.2866,35.2622,35.2703,120000.0
2018-09-28 12:10:00,43.35,43.37,43.33,43.35,66669.0,35.2785,35.2947,35.2622,35.2785,66669.0
2018-09-28 12:20:00,43.35,43.35,43.33,43.33,113268.0,35.2785,35.2785,35.2622,35.2622,113268.0
2018-09-28 12:30:00,43.34,43.34,43.32,43.33,107460.0,35.2703,35.2703,35.254,35.2622,107460.0
2018-09-28 12:40:00,43.33,43.34,43.27,43.28,145382.0,35.2622,35.2703,35.2134,35.2215,145382.0
2018-09-28 12:50:00,43.28,43.31,43.27,43.3,95248.0,35.2215,35.2459,35.2134,35.2378,95248.0
2018-09-28 13:00:00,43.3,43.31,43.28,43.29,73736.0,35.2378,35.2459,35.2215,35.2296,73736.0
2018-09-28 13:10:00,43.29,43.3,43.28,43.3,71799.0,35.2296,35.2378,35.2215,35.2378,71799.0
2018-09-28 13:20:00,43.3,43.33,43.29,43.33,30963.0,35.2378,35.2622,35.2296,35.2622,30963.0
2018-09-28 13:30:00,43.33,43.33,43.32,43.33,163929.0,35.2622,35.2622,35.254,35.2622,163929.0
2018-09-28 13:40:00,43.33,43.33,43.3,43.31,142810.0,35.2622,35.2622,35.2378,35.2459,142810.0
2018-09-28 13:50:00,43.31,43.33,43.3,43.3,52951.0,35.2459,35.2622,35.2378,35.2378,52951.0
2018-09-28 14:00:00,43.3,43.31,43.27,43.28,221299.0,35.2378,35.2459,35.2134,35.2215,221299.0
2018-09-28 14:10:00,43.28,43.28,43.26,43.28,194970.0,35.2215,35.2215,35.2052,35.2215,194970.0
2018-09-28 14:20:00,43.27,43.28,43.27,43.27,133477.0,35.2134,35.2215,35.2134,35.2134,133477.0
2018-09-28 14:30:00,43.27,43.28,43.26,43.26,72351.0,35.2134,35.2215,35.2052,35.2052,72351.0
2018-09-28 14:40:00,43.27,43.28,43.25,43.25,76359.0,35.2134,35.2215,35.1971,35.1971,76359.0
2018-09-28 14:50:00,43.26,43.27,43.24,43.24,224766.0,35.2052,35.2134,35.1889,35.1889,224766.0
2018-09-28 15:00:00,43.23,43.26,43.23,43.24,198584.0,35.1808,35.2052,35.1808,35.1889,198584.0
2018-09-28 15:10:00,43.24,43.25,43.23,43.23,106011.0,35.1889,35.1971,35.1808,35.1808,106011.0
2018-09-28 15:20:00,43.24,43.27,43.23,43.24,162834.0,35.1889,35.2134,35.1808,35.1889,162834.0
2018-09-28 15:30:00,43.24,43.25,43.2,43.22,281412.0,35.1889,35.1971,35.1564,35.1727,281412.0
2018-09-28 15:40:00,43.23,43.25,43.2,43.23,492347.0,35.1808,35.1971,35.1564,35.1808,492347.0
2018-09-28 15:50:00,43.22,43.28,43.2,43.28,854995.0,35.1727,35.2215,35.1564,35.2215,854995.0
2018-10-01 09:30:00,43.45,43.5,43.4,43.45,329891.0,35.3598,35.4005,35.3192,35.3598,329891.0
2018-10-01 09:40:00,43.45,43.49,43.44,43.48,153203.0,35.3598,35.3924,35.3517,35.3843,153203.0
2018-10-01 09:50:00,43.48,43.48,43.44,43.46,67839.0,35.3843,35.3843,35.3517,35.368,67839.0
2018-10-01 10:00:00,43.47,43.51,43.46,43.51,233643.0,35.3761,35.4087,35.368,35.4087,233643.0
2018-10-01 10:10:00,43.51,43.52,43.45,43.47,234976.0,35.4087,35.4168,35.3598,35.3761,234976.0
2018-10-01 10:20:00,43.47,43.51,43.47,43.5,95332.0,35.3761,35.4087,35.3761,35.4005,95332.0
2018-10-01 10:30:00,43.5,43.5,43.41,43.42,259251.0,35.4005,35.4005,35.3273,35.3354,259251.0
2018-10-01 10:40:00,43.41,43.42,43.37,43.38,228753.0,35.3273,35.3354,35.2947,35.3029,228753.0
2018-10-01 10:50:00,43.39,43.44,43.37,43.44,353244.0,35.311,35.3517,35.2947,35.3517,353244.0
2018-10-01 11:00:00,43.44,43.46,43.41,43.45,282312.0,35.3517,35.368,35.3273,35.3598,282312.0
2018-10-01 11:10:00,43.45,43.47,43.43,43.44,264952.0,35.3598,35.3761,35.3436,35.3517,264952.0
2018-10-01 11:20:00,43.44,43.45,43.42,43.44,191546.0,35.3517,35.3598,35.3354,35.3517,191546.0
2018-10-01 11:30:00,43.44,43.46,43.41,43.45,149351.0,35.3517,35.368,35.3273,35.3598,149351.0
2018-10-01 11:40:00,43.46,43.46,43.44,43.45,236412.0,35.368,35.368,35.3517,35.3598,236412.0
2018-10-01 11:50:00,43.45,43.46,43.42,43.43,208115.0,35.3598,35.368,35.3354,35.3436,208115.0
2018-10-01 12:00:00,43.42,43.44,43.41,43.42,106582.0,35.3354,35.3517,35.3273,35.3354,106582.0
2018-10-01 12:10:00,43.41,43.43,43.41,43.43,220441.0,35.3273,35.3436,35.3273,35.3436,220441.0
2018-10-01 12:20:00,43.43,43.43,43.38,43.39,246962.0,35.3436,35.3436,35.3029,35.311,246962.0
2018-10-01 12:30:00,43.39,43.4,43.38,43.38,111139.0,35.311,35.3192,35.3029,35.3029,111139.0
2018-10-01 12:40:00,43.39,43.4,43.36,43.36,168379.0,35.311,35.3192,35.2866,35.2866,168379.0
2018-10-01 12:50:00,43.37,43.38,43.35,43.35,108214.0,35.2947,35.3029,35.2785,35.2785,108214.0
2018-10-01 13:00:00,43.36,43.38,43.35,43.38,178996.0,35.2866,35.3029,35.2785,35.3029,178996.0
2018-10-01 13:10:00,43.37,43.4,43.37,43.4,78506.0,35.2947,35.3192,35.2947,35.3192,78506.0
2018-10-01 13:20:00,43.4,43.4,43.38,43.4,56620.0,35.3192,35.3192,35.3029,35.3192,56620.0
2018-10-01 13:30:00,43.4,43.41,43.39,43.41,81871.0,35.3192,35.3273,35.311,35.3273,81871.0
2018-10-01 13:40:00,43.4,43.43,43.4,43.42,179005.0,35.3192,35.3436,35.3192,35.3354,179005.0
2018-10-01 13:50:00,43.42,43.42,43.4,43.41,157421.0,35.3354,35.3354,35.3192,35.3273,157421.0
2018-10-01 14:00:00,43.41,43.41,43.37,43.39,746816.0,35.3273,35.3273,35.2947,35.311,746816.0
2018-10-01 14:10:00,43.4,43.4,43.38,43.38,179030.0,35.3192,35.3192,35.3029,35.3029,179030.0
2018-10-01 14:20:00,43.38,43.41,43.38,43.4,192372.0,35.3029,35.3273,35.3029,35.3192,192372.0
2018-10-01 14:30:00,43.39,43.4,43.38,43.38,161000.0,35.311,35.3192,35.3029,35.3029,161000.0
2018-10-01 14:40:00,43.38,43.41,43.37,43.4,115449.0,35.3029,35.3273,35.2947,35.3192,115449.0
2018-10-01 14:50:00,43.39,43.41,43.39,43.41,145467.0,35.311,35.3273,35.311,35.3273,145467.0
2018-10-01 15:00:00,43.41,43.42,43.39,43.4,203907.0,35.3273,35.3354,35.311,35.3192,203907.0
2018-10-01 15:10:00,43.4,43.4,43.38,43.4,182818.0,35.3192,35.3192,35.3029,35.3192,182818.0
2018-10-01 15:20:00,43.4,43.4,43.36,43.37,325268.0,35.3192,35.3192,35.2866,35.2947,325268.0
2018-10-01 15:30:00,43.37,43.37,43.34,43.35,299684.0,35.2947,35.2947,35.2703,35.2785,299684.0
2018-10-01 15:40:00,43.35,43.38,43.33,43.37,173916.0,35.2785,35.3029,35.2622,35.2947,173916.0
2018-10-01 15:50:00,43.37,43.4,43.36,43.37,721267.0,35.2947,35.3192,35.2866,35.2947,721267.0
2018-10-02 09:30:00,43.03,43.03,42.99,43.0,389837.0,35.018,35.018,34.9855,34.9936,389837.0
2018-10-02 09:40:00,43.0,43.06,43.0,43.04,441004.0,34.9936,35.0425,34.9936,35.0262,441004.0
2018-10-02 09:50:00,43.04,43.04,42.98,43.01,256218.0,35.0262,35.0262,34.9774,35.0018,256218.0
2018-10-02 10:00:00,43.02,43.08,43.0,43.0,253965.0,35.0099,35.0587,34.9936,34.9936,253965.0
2018-10-02 10:10:00,43.01,43.06,43.0,43.02,343151.0,35.0018,35.0425,34.9936,35.0099,343151.0
2018-10-02 10:20:00,43.02,43.03,42.99,43.03,315021.0,35.0099,35.018,34.9855,35.018,315021.0
2018-10-02 10:30:00,43.04,43.04,42.97,42.98,188750.0,35.0262,35.0262,34.9692,34.9774,188750.0
2018-10-02 10:40:00,42.98,43.04,42.96,43.03,229319.0,34.9774,35.0262,34.9611,35.018,229319.0
2018-10-02 10:50:00,43.02,43.08,43.02,43.08,175721.0,35.0099,35.0587,35.0099,35.0587,175721.0
2018-10-02 11:00:00,43.08,43.13,43.06,43.13,111302.0,35.0587,35.0994,35.0425,35.0994,111302.0
2018-10-02 11:10:00,43.12,43.13,43.09,43.09,82235.0,35.0913,35.0994,35.0669,35.0669,82235.0
2018-10-02 11:20:00,43.09,43.13,43.08,43.12,384205.0,35.0669,35.0994,35.0587,35.0913,384205.0
2018-10-02 11:30:00,43.12,43.13,43.08,43.09,169206.0,35.0913,35.0994,35.0587,35.0669,169206.0
2018-10-02 11:40:00,43.09,43.13,43.07,43.13,109999.0,35.0669,35.0994,35.0506,35.0994,109999.0
2018-10-02 11:50:00,43.13,43.13,43.11,43.13,65446.0,35.0994,35.0994,35.0831,35.0994,65446.0
2018-10-02 12:00:00,43.13,43.15,43.12,43.14,95828.0,35.0994,35.1157,35.0913,35.1076,95828.0
2018-10-02 12:10:00,43.15,43.16,43.1,43.11,64127.0,35.1157,35.1238,35.075,35.0831,64127.0
2018-10-02 12:20:00,43.1,43.13,43.1,43.12,65034.0,35.075,35.0994,35.075,35.0913,65034.0
2018-10-02 12:30:00,43.12,43.14,43.11,43.14,186712.0,35.0913,35.1076,35.0831,35.1076,186712.0
2018-10-02 12:40:00,43.13,43.15,43.1,43.1,57784.0,35.0994,35.1157,35.075,35.075,57784.0
2018-10-02 12:50:00,43.11,43.11,43.08,43.09,35831.0,35.0831,35.0831,35.0587,35.0669,35831.0
2018-10-02 13:00:00,43.09,43.1,43.07,43.09,84313.0,35.0669,35.075,35.0506,35.0669,84313.0
2018-10-02 13:10:00,43.09,43.12,43.09,43.12,150097.0,35.0669,35.0913,35.0669,35.0913,150097.0
2018-10-02 13:20:00,43.11,43.12,43.09,43.09,54609.0,35.0831,35.0913,35.0669,35.0669,54609.0
2018-10-02 13:30:00,43.09,43.11,43.09,43.11,103666.0,35.0669,35.0831,35.0669,35.0831,103666.0
2018-10-02 13:40:00,43.11,43.12,43.1,43.11,120662.0,35.0831,35.0913,35.075,35.0831,120662.0
2018-10-02 13:50:00,43.1,43.11,43.08,43.1,86231.0,35.075,35.0831,35.0587,35.075,86231.0
2018-10-02 14:00:00,43.09,43.11,43.09,43.11,89422.0,35.0669,35.0831,35.0669,35.0831,89422.0
2018-10-02 14:10:00,43.11,43.11,43.09,43.11,240662.0,35.0831,35.0831,35.0669,35.0831,240662.0
2018-10-02 14:20:00,43.1,43.12,43.1,43.12,93178.0,35.075,35.0913,35.075,35.0913,93178.0
2018-10-02 14:30:00,43.12,43.12,43.1,43.1,300431.0,35.0913,35.0913,35.075,35.075,300431.0
2018-10-02 14:40:00,43.1,43.11,43.08,43.09,143961.0,35.075,35.0831,35.0587,35.0669,143961.0
2018-10-02 14:50:00,43.09,43.11,43.05,43.06,158051.0,35.0669,35.0831,35.0343,35.0425,158051.0
2018-10-02 15:00:00,43.07,43.07,43.02,43.06,335497.0,35.0506,35.0506,35.0099,35.0425,335497.0
2018-10-02 15:10:00,43.06,43.06,43.03,43.03,158628.0,35.0425,35.0425,35.018,35.018,158628.0
2018-10-02 15:20:00,43.04,43.06,43.03,43.05,197466.0,35.0262,35.0425,35.018,35.0343,197466.0
2018-10-02 15:30:00,43.06,43.07,43.05,43.06,271851.0,35.0425,35.0506,35.0343,35.0425,271851.0
2018-10-02 15:40:00,43.06,43.11,43.05,43.1,225797.0,35.0425,35.0831,35.0343,35.075,225797.0
2018-10-02 15:50:00,43.1,43.11,43.08,43.09,330785.0,35.075,35.0831,35.0587,35.0669,330785.0
2018-10-03 09:30:00,43.19,43.19,43.14,43.15,401075.0,35.1483,35.1483,35.1076,35.1157,401075.0
2018-10-03 09:40:00,43.15,43.17,43.1,43.12,119194.0,35.1157,35.132,35.075,35.0913,119194.0
2018-10-03 09:50:00,43.12,43.13,43.09,43.11,82079.0,35.0913,35.0994,35.0669,35.0831,82079.0
2018-10-03 10:00:00,43.11,43.18,43.09,43.18,227467.0,35.0831,35.1401,35.0669,35.1401,227467.0
2018-10-03 10:10:00,43.18,43.19,43.15,43.16,363865.0,35.1401,35.1483,35.1157,35.1238,363865.0
2018-10-03 10:20:00,43.16,43.2,43.16,43.18,200448.0,35.1238,35.1564,35.1238,35.1401,200448.0
2018-10-03 10:30:00,43.17,43.17,43.13,43.13,140599.0,35.132,35.132,35.0994,35.0994,140599.0
2018-10-03 10:40:00,43.13,43.16,43.06,43.15,239191.0,35.0994,35.1238,35.0425,35.1157,239191.0
2018-10-03 10:50:00,43.16,43.16,43.12,43.13,112884.0,35.1238,35.1238,35.0913,35.0994,112884.0
2018-10-03 11:00:00,43.14,43.14,43.1,43.13,264906.0,35.1076,35.1076,35.075,35.0994,264906.0
2018-10-03 11:10:00,43.13,43.14,43.1,43.11,149490.0,35.0994,35.1076,35.075,35.0831,149490.0
2018-10-03 11:20:00,43.11,43.12,43.1,43.11,117150.0,35.0831,35.0913,35.075,35.0831,117150.0
2018-10-03 11:30:00,43.12,43.13,43.06,43.08,255840.0,35.0913,35.0994,35.0425,35.0587,255840.0
2018-10-03 11:40:00,43.08,43.1,43.07,43.1,175503.0,35.0587,35.075,35.0506,35.075,175503.0
2018-10-03 11:50:00,43.09,43.11,43.09,43.11,123769.0,35.0669,35.0831,35.0669,35.0831,123769.0
2018-10-03 12:00:00,43.11,43.12,43.09,43.09,95747.0,35.0831,35.0913,35.0669,35.0669,95747.0
2018-10-03 12:10:00,43.09,43.12,43.09,43.12,84784.0,35.0669,35.0913,35.0669,35.0913,84784.0
2018-10-03 12:20:00,43.12,43.13,43.11,43.13,93483.0,35.0913,35.0994,35.0831,35.0994,93483.0
2018-10-03 12:30:00,43.13,43.13,43.1,43.11,198607.0,35.0994,35.0994,35.075,35.0831,198607.0
2018-10-03 12:40:00,43.1,43.12,43.09,43.12,166853.0,35.075,35.0913,35.0669,35.0913,166853.0
2018-10-03 12:50:00,43.12,43.12,43.1,43.1,108242.0,35.0913,35.0913,35.075,35.075,108242.0
2018-10-03 13:00:00,43.1,43.14,43.1,43.13,161175.0,35.075,35.1076,35.075,35.0994,161175.0
2018-10-03 13:10:00,43.13,43.14,43.11,43.12,89596.0,35.0994,35.1076,35.0831,35.0913,89596.0
2018-10-03 13:20:00,43.12,43.14,43.11,43.14,144947.0,35.0913,35.1076,35.0831,35.1076,144947.0
2018-10-03 13:30:00,43.14,43.18,43.13,43.17,241568.0,35.1076,35.1401,35.0994,35.132,241568.0
2018-10-03 13:40:00,43.17,43.17,43.15,43.16,64242.0,35.132,35.132,35.1157,35.1238,64242.0
2018-10-03 13:50:00,43.16,43.17,43.15,43.15,110051.0,35.1238,35.132,35.1157,35.1157,110051.0
2018-10-03 14:00:00,43.16,43.16,43.14,43.15,149517.0,35.1238,35.1238,35.1076,35.1157,149517.0
2018-10-03 14:10:00,43.15,43.16,43.14,43.15,138416.0,35.1157,35.1238,35.1076,35.1157,138416.0
2018-10-03 14:20:00,43.15,43.15,43.12,43.12,166294.0,35.1157,35.1157,35.0913,35.0913,166294.0
2018-10-03 14:30:00,43.12,43.13,43.06,43.09,193615.0,35.0913,35.0994,35.0425,35.0669,193615.0
2018-10-03 14:40:00,43.09,43.09,43.03,43.03,150410.0,35.0669,35.0669,35.018,35.018,150410.0
2018-10-03 14:50:00,43.04,43.05,43.01,43.04,136767.0,35.0262,35.0343,35.0018,35.0262,136767.0
2018-10-03 15:00:00,43.04,43.05,43.01,43.02,185316.0,35.0262,35.0343,35.0018,35.0099,185316.0
2018-10-03 15:10:00,43.02,43.03,43.0,43.0,148835.0,35.0099,35.018,34.9936,34.9936,148835.0
2018-10-03 15:20:00,43.01,43.02,42.98,42.99,131640.0,35.0018,35.0099,34.9774,34.9855,131640.0
2018-10-03 15:30:00,42.98,43.0,42.98,42.98,248606.0,34.9774,34.9936,34.9774,34.9774,248606.0
2018-10-03 15:40:00,42.99,43.02,42.97,43.01,190432.0,34.9855,35.0099,34.9692,35.0018,190432.0
2018-10-03 15:50:00,43.01,43.04,43.0,43.03,449253.0,35.0018,35.0262,34.9936,35.018,449253.0
2018-10-04 09:30:00,42.72,42.76,42.69,42.73,287385.0,34.7658,34.7983,34.7414,34.7739,287385.0
2018-10-04 09:40:00,42.73,42.74,42.65,42.68,218907.0,34.7739,34.782,34.7088,34.7332,218907.0
2018-10-04 09:50:00,42.68,42.7,42.64,42.65,203110.0,34.7332,34.7495,34.7007,34.7088,203110.0
2018-10-04 10:00:00,42.64,42.66,42.6,42.62,213153.0,34.7007,34.7169,34.6681,34.6844,213153.0
2018-10-04 10:10:00,42.61,42.62,42.55,42.58,479048.0,34.6762,34.6844,34.6274,34.6518,479048.0
2018-10-04 10:20:00,42.57,42.59,42.55,42.56,226964.0,34.6437,34.66,34.6274,34.6356,226964.0
2018-10-04 10:30:00,42.57,42.58,42.53,42.56,240521.0,34.6437,34.6518,34.6111,34.6356,240521.0
2018-10-04 10:40:00,42.55,42.57,42.52,42.56,136567.0,34.6274,34.6437,34.603,34.6356,136567.0
2018-10-04 10:50:00,42.56,42.59,42.54,42.56,133198.0,34.6356,34.66,34.6193,34.6356,133198.0
2018-10-04 11:00:00,42.55,42.61,42.54,42.57,248070.0,34.6274,34.6762,34.6193,34.6437,248070.0
2018-10-04 11:10:00,42.57,42.59,42.53,42.55,116575.0,34.6437,34.66,34.6111,34.6274,116575.0
2018-10-04 11:20:00,42.55,42.56,42.51,42.51,109178.0,34.6274,34.6356,34.5949,34.5949,109178.0
2018-10-04 11:30:00,42.51,42.53,42.47,42.48,219461.0,34.5949,34.6111,34.5623,34.5705,219461.0
2018-10-04 11:40:00,42.48,42.5,42.46,42.46,178623.0,34.5705,34.5867,34.5542,34.5542,178623.0
2018-10-04 11:50:00,42.46,42.48,42.44,42.45,128704.0,34.5542,34.5705,34.5379,34.546,128704.0
2018-10-04 12:00:00,42.45,42.45,42.39,42.41,310745.0,34.546,34.546,34.4972,34.5135,310745.0
2018-10-04 12:10:00,42.41,42.42,42.35,42.37,134608.0,34.5135,34.5216,34.4647,34.4809,134608.0
2018-10-04 12:20:00,42.37,42.38,42.32,42.38,278915.0,34.4809,34.4891,34.4402,34.4891,278915.0
2018-10-04 12:30:00,42.37,42.43,42.36,42.42,348954.0,34.4809,34.5298,34.4728,34.5216,348954.0
2018-10-04 12:40:00,42.42,42.43,42.4,42.41,165168.0,34.5216,34.5298,34.5053,34.5135,165168.0
2018-10-04 12:50:00,42.41,42.42,42.37,42.38,161468.0,34.5135,34.5216,34.4809,34.4891,161468.0
2018-10-04 13:00:00,42.38,42.38,42.33,42.34,383424.0,34.4891,34.4891,34.4484,34.4565,383424.0
2018-10-04 13:10:00,42.35,42.36,42.31,42.33,209230.0,34.4647,34.4728,34.4321,34.4484,209230.0
2018-10-04 13:20:00,42.33,42.37,42.3,42.36,151637.0,34.4484,34.4809,34.424,34.4728,151637.0
2018-10-04 13:30:00,42.36,42.37,42.31,42.33,183609.0,34.4728,34.4809,34.4321,34.4484,183609.0
2018-10-04 13:40:00,42.34,42.39,42.34,42.35,161898.0,34.4565,34.4972,34.4565,34.4647,161898.0
2018-10-04 13:50:00,42.35,42.38,42.34,42.37,185351.0,34.4647,34.4891,34.4565,34.4809,185351.0
2018-10-04 14:00:00,42.37,42.38,42.34,42.37,181163.0,34.4809,34.4891,34.4565,34.4809,181163.0
2018-10-04 14:10:00,42.36,42.38,42.33,42.33,316999.0,34.4728,34.4891,34.4484,34.4484,316999.0
2018-10-04 14:20:00,42.34,42.37,42.32,42.36,290106.0,34.4565,34.4809,34.4402,34.4728,290106.0
2018-10-04 14:30:00,42.35,42.44,42.34,42.43,146094.0,34.4647,34.5379,34.4565,34.5298,146094.0
2018-10-04 14:40:00,42.43,42.45,42.4,42.43,201927.0,34.5298,34.546,34.5053,34.5298,201927.0
2018-10-04 14:50:00,42.44,42.48,42.43,42.48,160690.0,34.5379,34.5705,34.5298,34.5705,160690.0
2018-10-04 15:00:00,42.47,42.5,42.46,42.49,133310.0,34.5623,34.5867,34.5542,34.5786,133310.0
2018-10-04 15:10:00,42.49,42.5,42.47,42.48,114498.0,34.5786,34.5867,34.5623,34.5705,114498.0
2018-10-04 15:20:00,42.47,42.48,42.43,42.43,142383.0,34.5623,34.5705,34.5298,34.5298,142383.0
2018-10-04 15:30:00,42.43,42.45,42.41,42.43,262072.0,34.5298,34.546,34.5135,34.5298,262072.0
2018-10-04 15:40:00,42.43,42.5,42.42,42.49,497068.0,34.5298,34.5867,34.5216,34.5786,497068.0
2018-10-04 15:50:00,42.5,42.5,42.46,42.48,508516.0,34.5867,34.5867,34.5542,34.5705,508516.0
2018-10-05 09:30:00,42.39,42.44,42.34,42.41,252251.0,34.4972,34.5379,34.4565,34.5135,252251.0
2018-10-05 09:40:00,42.4,42.44,42.38,42.39,93657.0,34.5053,34.5379,34.4891,34.4972,93657.0
2018-10-05 09:50:00,42.39,42.42,42.34,42.35,111967.0,34.4972,34.5216,34.4565,34.4647,111967.0
2018-10-05 10:00:00,42.34,42.38,42.34,42.36,222586.0,34.4565,34.4891,34.4565,34.4728,222586.0
2018-10-05 10:10:00,42.35,42.36,42.31,42.34,206216.0,34.4647,34.4728,34.4321,34.4565,206216.0
2018-10-05 10:20:00,42.33,42.4,42.32,42.39,317405.0,34.4484,34.5053,34.4402,34.4972,317405.0
2018-10-05 10:30:00,42.39,42.39,42.33,42.34,265884.0,34.4972,34.4972,34.4484,34.4565,265884.0
2018-10-05 10:40:00,42.34,42.37,42.3,42.3,263201.0,34.4565,34.4809,34.424,34.424,263201.0
2018-10-05 10:50:00,42.3,42.38,42.28,42.32,704044.0,34.424,34.4891,34.4077,34.4402,704044.0
2018-10-05 11:00:00,42.31,42.32,42.27,42.27,284474.0,34.4321,34.4402,34.3996,34.3996,284474.0
2018-10-05 11:10:00,42.27,42.28,42.24,42.26,146782.0,34.3996,34.4077,34.3751,34.3914,146782.0
2018-10-05 11:20:00,42.25,42.28,42.22,42.22,106439.0,34.3833,34.4077,34.3589,34.3589,106439.0
2018-10-05 11:30:00,42.22,42.24,42.2,42.24,139976.0,34.3589,34.3751,34.3426,34.3751,139976.0
2018-10-05 11:40:00,42.23,42.23,42.17,42.18,199705.0,34.367,34.367,34.3182,34.3263,199705.0
2018-10-05 11:50:00,42.18,42.18,42.11,42.13,205754.0,34.3263,34.3263,34.2693,34.2856,205754.0
2018-10-05 12:00:00,42.12,42.17,42.11,42.16,208859.0,34.2775,34.3182,34.2693,34.31,208859.0
2018-10-05 12:10:00,42.16,42.16,42.1,42.15,128537.0,34.31,34.31,34.2612,34.3019,128537.0
2018-10-05 12:20:00,42.15,42.17,42.14,42.16,123884.0,34.3019,34.3182,34.2938,34.31,123884.0
2018-10-05 12:30:00,42.16,42.16,42.11,42.14,204157.0,34.31,34.31,34.2693,34.2938,204157.0
2018-10-05 12:40:00,42.13,42.15,42.09,42.14,193889.0,34.2856,34.3019,34.2531,34.2938,193889.0
2018-10-05 12:50:00,42.14,42.16,42.12,42.13,96775.0,34.2938,34.31,34.2775,34.2856,96775.0
2018-10-05 13:00:00,42.13,42.14,42.09,42.1,192412.0,34.2856,34.2938,34.2531,34.2612,192412.0
2018-10-05 13:10:00,42.1,42.16,42.09,42.14,149533.0,34.2612,34.31,34.2531,34.2938,149533.0
2018-10-05 13:20:00,42.13,42.13,42.08,42.1,126138.0,34.2856,34.2856,34.2449,34.2612,126138.0
2018-10-05 13:30:00,42.11,42.13,42.08,42.11,180372.0,34.2693,34.2856,34.2449,34.2693,180372.0
2018-10-05 13:40:00,42.12,42.17,42.11,42.17,93100.0,34.2775,34.3182,34.2693,34.3182,93100.0
2018-10-05 13:50:00,42.17,42.18,42.15,42.16,96632.0,34.3182,34.3263,34.3019,34.31,96632.0
2018-10-05 14:00:00,42.16,42.17,42.12,42.14,203692.0,34.31,34.3182,34.2775,34.2938,203692.0
2018-10-05 14:10:00,42.13,42.19,42.12,42.19,140699.0,34.2856,34.3344,34.2775,34.3344,140699.0
2018-10-05 14:20:00,42.19,42.2,42.17,42.18,118877.0,34.3344,34.3426,34.3182,34.3263,118877.0
2018-10-05 14:30:00,42.19,42.21,42.17,42.2,121043.0,34.3344,34.3507,34.3182,34.3426,121043.0
2018-10-05 14:40:00,42.2,42.23,42.18,42.2,107401.0,34.3426,34.367,34.3263,34.3426,107401.0
2018-10-05 14:50:00,42.2,42.23,42.2,42.23,135394.0,34.3426,34.367,34.3426,34.367,135394.0
2018-10-05 15:00:00,42.23,42.27,42.21,42.25,145572.0,34.367,34.3996,34.3507,34.3833,145572.0
2018-10-05 15:10:00,42.25,42.25,42.22,42.23,131480.0,34.3833,34.3833,34.3589,34.367,131480.0
2018-10-05 15:20:00,42.23,42.26,42.21,42.23,155902.0,34.367,34.3914,34.3507,34.367,155902.0
2018-10-05 15:30:00,42.23,42.23,42.19,42.2,202506.0,34.367,34.367,34.3344,34.3426,202506.0
2018-10-05 15:40:00,42.2,42.26,42.19,42.26,323518.0,34.3426,34.3914,34.3344,34.3914,323518.0
2018-10-05 15:50:00,42.26,42.28,42.23,42.26,839146.0,34.3914,34.4077,34.367,34.3914,839146.0
2018-10-08 09:30:00,41.78,41.83,41.74,41.82,556357.0,34.0008,34.0415,33.9682,34.0333,556357.0
2018-10-08 09:40:00,41.82,41.87,41.8,41.85,140159.0,34.0333,34.074,34.0171,34.0578,140159.0
2018-10-08 09:50:00,41.85,41.9,41.84,41.89,209322.0,34.0578,34.0984,34.0496,34.0903,209322.0
2018-10-08 10:00:00,41.89,41.94,41.88,41.91,562070.0,34.0903,34.131,34.0822,34.1066,562070.0
2018-10-08 10:10:00,41.92,41.95,41.9,41.93,477149.0,34.1147,34.1391,34.0984,34.1229,477149.0
2018-10-08 10:20:00,41.93,41.94,41.89,41.91,385643.0,34.1229,34.131,34.0903,34.1066,385643.0
2018-10-08 10:30:00,41.91,41.92,41.85,41.86,349872.0,34.1066,34.1147,34.0578,34.0659,349872.0
2018-10-08 10:40:00,41.85,41.87,41.8,41.82,333975.0,34.0578,34.074,34.0171,34.0333,333975.0
2018-10-08 10:50:00,41.82,41.84,41.8,41.83,192166.0,34.0333,34.0496,34.0171,34.0415,192166.0
2018-10-08 11:00:00,41.84,41.85,41.8,41.81,233840.0,34.0496,34.0578,34.0171,34.0252,233840.0
2018-10-08 11:10:00,41.8,41.83,41.78,41.8,228153.0,34.0171,34.0415,34.0008,34.0171,228153.0
2018-10-08 11:20:00,41.8,41.83,41.79,41.79,388466.0,34.0171,34.0415,34.0089,34.0089,388466.0
2018-10-08 11:30:00,41.79,41.8,41.74,41.75,389872.0,34.0089,34.0171,33.9682,33.9764,389872.0
2018-10-08 11:40:00,41.75,41.76,41.68,41.7,359913.0,33.9764,33.9845,33.9194,33.9357,359913.0
2018-10-08 11:50:00,41.7,41.75,41.7,41.75,383345.0,33.9357,33.9764,33.9357,33.9764,383345.0
2018-10-08 12:00:00,41.75,41.75,41.71,41.73,266440.0,33.9764,33.9764,33.9438,33.9601,266440.0
2018-10-08 12:10:00,41.74,41.76,41.72,41.75,157389.0,33.9682,33.9845,33.952,33.9764,157389.0
2018-10-08 12:20:00,41.74,41.81,41.73,41.81,281333.0,33.9682,34.0252,33.9601,34.0252,281333.0
2018-10-08 12:30:00,41.8,41.81,41.78,41.8,95634.0,34.0171,34.0252,34.0008,34.0171,95634.0
2018-10-08 12:40:00,41.8,41.82,41.79,41.81,115829.0,34.0171,34.0333,34.0089,34.0252,115829.0
2018-10-08 12:50:00,41.81,41.81,41.74,41.74,76214.0,34.0252,34.0252,33.9682,33.9682,76214.0
2018-10-08 13:00:00,41.75,41.82,41.74,41.81,130369.0,33.9764,34.0333,33.9682,34.0252,130369.0
2018-10-08 13:10:00,41.82,41.82,41.76,41.77,202182.0,34.0333,34.0333,33.9845,33.9927,202182.0
2018-10-08 13:20:00,41.77,41.79,41.75,41.78,95839.0,33.9927,34.0089,33.9764,34.0008,95839.0
2018-10-08 13:30:00,41.77,41.83,41.77,41.83,260124.0,33.9927,34.0415,33.9927,34.0415,260124.0
2018-10-08 13:40:00,41.83,41.86,41.82,41.85,195792.0,34.0415,34.0659,34.0333,34.0578,195792.0
2018-10-08 13:50:00,41.85,41.87,41.84,41.86,464751.0,34.0578,34.074,34.0496,34.0659,464751.0
2018-10-08 14:00:00,41.85,41.96,41.84,41.94,364335.0,34.0578,34.1473,34.0496,34.131,364335.0
2018-10-08 14:10:00,41.94,41.94,41.9,41.92,83457.0,34.131,34.131,34.0984,34.1147,83457.0
2018-10-08 14:20:00,41.92,41.96,41.91,41.96,179148.0,34.1147,34.1473,34.1066,34.1473,179148.0
2018-10-08 14:30:00,41.96,42.0,41.95,41.99,247336.0,34.1473,34.1798,34.1391,34.1717,247336.0
2018-10-08 14:40:00,41.99,42.02,41.97,42.01,170143.0,34.1717,34.1961,34.1554,34.188,170143.0
2018-10-08 14:50:00,42.0,42.01,41.97,41.98,147344.0,34.1798,34.188,34.1554,34.1635,147344.0
2018-10-08 15:00:00,41.98,42.02,41.97,42.0,103118.0,34.1635,34.1961,34.1554,34.1798,103118.0
2018-10-08 15:10:00,42.0,42.03,41.99,42.02,99342.0,34.1798,34.2042,34.1717,34.1961,99342.0
2018-10-08 15:20:00,42.02,42.03,41.98,42.0,108381.0,34.1961,34.2042,34.1635,34.1798,108381.0
2018-10-08 15:30:00,42.0,42.03,41.99,42.03,145703.0,34.1798,34.2042,34.1717,34.2042,145703.0
2018-10-08 15:40:00,42.03,42.04,42.01,42.03,201882.0,34.2042,34.2124,34.188,34.2042,201882.0
2018-10-08 15:50:00,42.03,42.04,42.01,42.04,852082.0,34.2042,34.2124,34.188,34.2124,852082.0
2018-10-09 09:30:00,41.6,41.65,41.58,41.61,334469.0,33.8543,33.895,33.838,33.8624,334469.0
2018-10-09 09:40:00,41.6,41.61,41.53,41.56,433250.0,33.8543,33.8624,33.7973,33.8218,433250.0
2018-10-09 09:50:00,41.56,41.68,41.55,41.67,135617.0,33.8218,33.9194,33.8136,33.9113,135617.0
2018-10-09 10:00:00,41.67,41.69,41.66,41.66,241843.0,33.9113,33.9275,33.9031,33.9031,241843.0
2018-10-09 10:10:00,41.67,41.74,41.65,41.74,424121.0,33.9113,33.9682,33.895,33.9682,424121.0
2018-10-09 10:20:00,41.75,41.83,41.74,41.81,491449.0,33.9764,34.0415,33.9682,34.0252,491449.0
2018-10-09 10:30:00,41.82,41.88,41.82,41.86,309684.0,34.0333,34.0822,34.0333,34.0659,309684.0
2018-10-09 10:40:00,41.86,41.9,41.85,41.89,474409.0,34.0659,34.0984,34.0578,34.0903,474409.0
2018-10-09 10:50:00,41.89,41.9,41.79,41.79,491395.0,34.0903,34.0984,34.0089,34.0089,491395.0
2018-10-09 11:00:00,41.79,41.79,41.74,41.74,443018.0,34.0089,34.0089,33.9682,33.9682,443018.0
2018-10-09 11:10:00,41.74,41.8,41.72,41.77,387741.0,33.9682,34.0171,33.952,33.9927,387741.0
2018-10-09 11:20:00,41.77,41.87,41.76,41.84,182498.0,33.9927,34.074,33.9845,34.0496,182498.0
2018-10-09 11:30:00,41.85,41.87,41.83,41.87,281847.0,34.0578,34.074,34.0415,34.074,281847.0
2018-10-09 11:40:00,41.87,41.88,41.85,41.88,187434.0,34.074,34.0822,34.0578,34.0822,187434.0
2018-10-09 11:50:00,41.88,41.93,41.87,41.91,216747.0,34.0822,34.1229,34.074,34.1066,216747.0
2018-10-09 12:00:00,41.91,41.96,41.91,41.92,155384.0,34.1066,34.1473,34.1066,34.1147,155384.0
2018-10-09 12:10:00,41.93,41.94,41.89,41.9,148787.0,34.1229,34.131,34.0903,34.0984,148787.0
2018-10-09 12:20:00,41.9,41.91,41.88,41.89,253723.0,34.0984,34.1066,34.0822,34.0903,253723.0
2018-10-09 12:30:00,41.89,41.93,41.87,41.91,197325.0,34.0903,34.1229,34.074,34.1066,197325.0
2018-10-09 12:40:00,41.91,41.91,41.81,41.83,158754.0,34.1066,34.1066,34.0252,34.0415,158754.0
2018-10-09 12:50:00,41.84,41.85,41.81,41.84,120565.0,34.0496,34.0578,34.0252,34.0496,120565.0
2018-10-09 13:00:00,41.83,41.84,41.79,41.84,128188.0,34.0415,34.0496,34.0089,34.0496,128188.0
2018-10-09 13:10:00,41.83,41.87,41.83,41.86,117535.0,34.0415,34.074,34.0415,34.0659,117535.0
2018-10-09 13:20:00,41.85,41.9,41.85,41.89,131285.0,34.0578,34.0984,34.0578,34.0903,131285.0
2018-10-09 13:30:00,41.9,41.9,41.86,41.86,118204.0,34.0984,34.0984,34.0659,34.0659,118204.0
2018-10-09 13:40:00,41.87,41.88,41.84,41.87,165981.0,34.074,34.0822,34.0496,34.074,165981.0
2018-10-09 13:50:00,41.86,41.9,41.86,41.88,102299.0,34.0659,34.0984,34.0659,34.0822,102299.0
2018-10-09 14:00:00,41.88,41.89,41.85,41.89,115526.0,34.0822,34.0903,34.0578,34.0903,115526.0
2018-10-09 14:10:00,41.89,41.91,41.87,41.89,164295.0,34.0903,34.1066,34.074,34.0903,164295.0
2018-10-09 14:20:00,41.89,41.92,41.88,41.91,247409.0,34.0903,34.1147,34.0822,34.1066,247409.0
2018-10-09 14:30:00,41.92,41.92,41.89,41.91,270494.0,34.1147,34.1147,34.0903,34.1066,270494.0
2018-10-09 14:40:00,41.91,41.93,41.9,41.93,475643.0,34.1066,34.1229,34.0984,34.1229,475643.0
2018-10-09 14:50:00,41.93,41.96,41.92,41.94,164432.0,34.1229,34.1473,34.1147,34.131,164432.0
2018-10-09 15:00:00,41.94,41.95,41.92,41.94,168139.0,34.131,34.1391,34.1147,34.131,168139.0
2018-10-09 15:10:00,41.94,41.94,41.91,41.93,112577.0,34.131,34.131,34.1066,34.1229,112577.0
2018-10-09 15:20:00,41.93,41.93,41.88,41.9,233713.0,34.1229,34.1229,34.0822,34.0984,233713.0
2018-10-09 15:30:00,41.9,41.93,41.89,41.93,273433.0,34.0984,34.1229,34.0903,34.1229,273433.0
2018-10-09 15:40:00,41.92,41.96,41.9,41.95,497260.0,34.1147,34.1473,34.0984,34.1391,497260.0
2018-10-09 15:50:00,41.95,41.95,41.89,41.91,903266.0,34.1391,34.1391,34.0903,34.1066,903266.0
2018-10-10 09:30:00,41.74,41.88,41.6,41.61,513007.0,33.9682,34.0822,33.8543,33.8624,513007.0
2018-10-10 09:40:00,41.61,41.64,41.56,41.57,382945.0,33.8624,33.8869,33.8218,33.8299,382945.0
2018-10-10 09:50:00,41.56,41.59,41.49,41.51,395931.0,33.8218,33.8462,33.7648,33.7811,395931.0
2018-10-10 10:00:00,41.51,41.55,41.44,41.52,505894.0,33.7811,33.8136,33.7241,33.7892,505894.0
2018-10-10 10:10:00,41.52,41.53,41.44,41.49,429370.0,33.7892,33.7973,33.7241,33.7648,429370.0
2018-10-10 10:20:00,41.49,41.54,41.49,41.51,536246.0,33.7648,33.8055,33.7648,33.7811,536246.0
2018-10-10 10:30:00,41.5,41.54,41.4,41.41,555851.0,33.7729,33.8055,33.6915,33.6997,555851.0
2018-10-10 10:40:00,41.41,41.46,41.38,41.4,333329.0,33.6997,33.7404,33.6753,33.6915,333329.0
2018-10-10 10:50:00,41.4,41.47,41.36,41.41,245861.0,33.6915,33.7485,33.659,33.6997,245861.0
2018-10-10 11:00:00,41.41,41.41,41.31,41.32,379241.0,33.6997,33.6997,33.6183,33.6264,379241.0
2018-10-10 11:10:00,41.31,41.35,41.28,41.32,244201.0,33.6183,33.6509,33.5939,33.6264,244201.0
2018-10-10 11:20:00,41.32,41.36,41.27,41.33,349594.0,33.6264,33.659,33.5857,33.6346,349594.0
2018-10-10 11:30:00,41.33,41.33,41.24,41.24,609439.0,33.6346,33.6346,33.5613,33.5613,609439.0
2018-10-10 11:40:00,41.24,41.37,41.24,41.37,476647.0,33.5613,33.6671,33.5613,33.6671,476647.0
2018-10-10 11:50:00,41.37,41.38,41.33,41.33,299570.0,33.6671,33.6753,33.6346,33.6346,299570.0
2018-10-10 12:00:00,41.33,41.35,41.27,41.3,372877.0,33.6346,33.6509,33.5857,33.6102,372877.0
2018-10-10 12:10:00,41.3,41.37,41.28,41.37,272604.0,33.6102,33.6671,33.5939,33.6671,272604.0
2018-10-10 12:20:00,41.36,41.37,41.32,41.33,250843.0,33.659,33.6671,33.6264,33.6346,250843.0
2018-10-10 12:30:00,41.33,41.36,41.31,41.31,356737.0,33.6346,33.659,33.6183,33.6183,356737.0
2018-10-10 12:40:00,41.32,41.34,41.29,41.33,280950.0,33.6264,33.6427,33.602,33.6346,280950.0
2018-10-10 12:50:00,41.33,41.36,41.31,41.32,166126.0,33.6346,33.659,33.6183,33.6264,166126.0
2018-10-10 13:00:00,41.32,41.32,41.25,41.3,220481.0,33.6264,33.6264,33.5695,33.6102,220481.0
2018-10-10 13:10:00,41.29,41.39,41.28,41.37,250160.0,33.602,33.6834,33.5939,33.6671,250160.0
2018-10-10 13:20:00,41.38,41.4,41.34,41.35,204089.0,33.6753,33.6915,33.6427,33.6509,204089.0
2018-10-10 13:30:00,41.34,41.37,41.32,41.34,348562.0,33.6427,33.6671,33.6264,33.6427,348562.0
2018-10-10 13:40:00,41.35,41.35,41.29,41.33,297065.0,33.6509,33.6509,33.602,33.6346,297065.0
2018-10-10 13:50:00,41.33,41.33,41.26,41.27,96375.0,33.6346,33.6346,33.5776,33.5857,96375.0
2018-10-10 14:00:00,41.28,41.29,41.15,41.15,202634.0,33.5939,33.602,33.4881,33.4881,202634.0
2018-10-10 14:10:00,41.15,41.24,41.15,41.22,955335.0,33.4881,33.5613,33.4881,33.5451,955335.0
2018-10-10 14:20:00,41.22,41.22,41.17,41.21,423500.0,33.5451,33.5451,33.5044,33.5369,423500.0
2018-10-10 14:30:00,41.21,41.23,41.14,41.15,328632.0,33.5369,33.5532,33.48,33.4881,328632.0
2018-10-10 14:40:00,41.15,41.16,41.09,41.12,272152.0,33.4881,33.4962,33.4393,33.4637,272152.0
2018-10-10 14:50:00,41.12,41.19,41.11,41.16,172165.0,33.4637,33.5206,33.4555,33.4962,172165.0
2018-10-10 15:00:00,41.16,41.16,41.06,41.07,339467.0,33.4962,33.4962,33.4148,33.423,339467.0
2018-10-10 15:10:00,41.08,41.08,41.01,41.03,555736.0,33.4311,33.4311,33.3742,33.3904,555736.0
2018-10-10 15:20:00,41.02,41.1,41.02,41.09,488551.0,33.3823,33.4474,33.3823,33.4393,488551.0
2018-10-10 15:30:00,41.09,41.1,40.98,40.99,375027.0,33.4393,33.4474,33.3497,33.3579,375027.0
2018-10-10 15:40:00,40.98,41.02,40.9,41.01,974763.0,33.3497,33.3823,33.2846,33.3742,974763.0
2018-10-10 15:50:00,41.01,41.01,40.87,40.94,987703.0,33.3742,33.3742,33.2602,33.3172,987703.0
2018-10-11 09:30:00,40.79,40.89,40.65,40.7,545883.0,33.1951,33.2765,33.0812,33.1219,545883.0
2018-10-11 09:40:00,40.69,40.83,40.66,40.82,553100.0,33.1137,33.2277,33.0893,33.2195,553100.0
2018-10-11 09:50:00,40.83,40.96,40.81,40.94,397272.0,33.2277,33.3335,33.2114,33.3172,397272.0
2018-10-11 10:00:00,40.93,40.94,40.78,40.85,744915.0,33.3091,33.3172,33.187,33.2439,744915.0
2018-10-11 10:10:00,40.84,40.86,40.69,40.75,620498.0,33.2358,33.2521,33.1137,33.1626,620498.0
2018-10-11 10:20:00,40.74,40.78,40.69,40.76,918616.0,33.1544,33.187,33.1137,33.1707,918616.0
2018-10-11 10:30:00,40.76,40.8,40.67,40.7,676166.0,33.1707,33.2033,33.0975,33.1219,676166.0
2018-10-11 10:40:00,40.7,40.72,40.63,40.64,715278.0,33.1219,33.1382,33.0649,33.0731,715278.0
2018-10-11 10:50:00,40.64,40.68,40.54,40.55,964571.0,33.0731,33.1056,32.9917,32.9998,964571.0
2018-10-11 11:00:00,40.56,40.57,40.47,40.49,584936.0,33.0079,33.0161,32.9347,32.951,584936.0
2018-10-11 11:10:00,40.49,40.49,40.37,40.44,574144.0,32.951,32.951,32.8533,32.9103,574144.0
2018-10-11 11:20:00,40.44,40.52,40.44,40.47,1118093.0,32.9103,32.9754,32.9103,32.9347,1118093.0
2018-10-11 11:30:00,40.47,40.47,40.4,40.43,1136187.0,32.9347,32.9347,32.8777,32.9022,1136187.0
2018-10-11 11:40:00,40.43,40.59,40.43,40.58,1073841.0,32.9022,33.0324,32.9022,33.0242,1073841.0
2018-10-11 11:50:00,40.58,40.61,40.54,40.57,634262.0,33.0242,33.0486,32.9917,33.0161,634262.0
2018-10-11 12:00:00,40.57,40.64,40.55,40.59,968823.0,33.0161,33.0731,32.9998,33.0324,968823.0
2018-10-11 12:10:00,40.59,40.67,40.58,40.66,471655.0,33.0324,33.0975,33.0242,33.0893,471655.0
2018-10-11 12:20:00,40.66,40.76,40.66,40.7,598114.0,33.0893,33.1707,33.0893,33.1219,598114.0
2018-10-11 12:30:00,40.69,40.72,40.66,40.66,2234674.0,33.1137,33.1382,33.0893,33.0893,2234674.0
2018-10-11 12:40:00,40.66,40.71,40.64,40.65,504176.0,33.0893,33.13,33.0731,33.0812,504176.0
2018-10-11 12:50:00,40.66,40.68,40.62,40.66,306072.0,33.0893,33.1056,33.0568,33.0893,306072.0
2018-10-11 13:00:00,40.66,40.67,40.59,40.62,658577.0,33.0893,33.0975,33.0324,33.0568,658577.0
2018-10-11 13:10:00,40.62,40.71,40.59,40.7,667704.0,33.0568,33.13,33.0324,33.1219,667704.0
2018-10-11 13:20:00,40.69,40.71,40.64,40.66,391444.0,33.1137,33.13,33.0731,33.0893,391444.0
2018-10-11 13:30:00,40.66,40.69,40.61,40.64,489619.0,33.0893,33.1137,33.0486,33.0731,489619.0
2018-10-11 13:40:00,40.65,40.66,40.6,40.6,464323.0,33.0812,33.0893,33.0405,33.0405,464323.0
2018-10-11 13:50:00,40.59,40.65,40.56,40.65,439008.0,33.0324,33.0812,33.0079,33.0812,439008.0
2018-10-11 14:00:00,40.65,40.67,40.59,40.6,423336.0,33.0812,33.0975,33.0324,33.0405,423336.0
2018-10-11 14:10:00,40.6,40.6,40.53,40.55,649948.0,33.0405,33.0405,32.9835,32.9998,649948.0
2018-10-11 14:20:00,40.55,40.59,40.51,40.53,1546517.0,32.9998,33.0324,32.9673,32.9835,1546517.0
2018-10-11 14:30:00,40.52,40.52,40.41,40.43,609389.0,32.9754,32.9754,32.8859,32.9022,609389.0
2018-10-11 14:40:00,40.42,40.43,40.12,40.26,1404078.0,32.894,32.9022,32.6499,32.7638,1404078.0
2018-10-11 14:50:00,40.25,40.36,40.22,40.33,887642.0,32.7557,32.8452,32.7313,32.8208,887642.0
2018-10-11 15:00:00,40.33,40.42,40.27,40.33,1346239.0,32.8208,32.894,32.7719,32.8208,1346239.0
2018-10-11 15:10:00,40.32,40.59,40.28,40.59,1116498.0,32.8126,33.0324,32.7801,33.0324,1116498.0
2018-10-11 15:20:00,40.59,40.6,40.51,40.54,989901.0,33.0324,33.0405,32.9673,32.9917,989901.0
2018-10-11 15:30:00,40.54,40.6,40.46,40.54,1295301.0,32.9917,33.0405,32.9266,32.9917,1295301.0
2018-10-11 15:40:00,40.54,40.54,40.36,40.38,1573728.0,32.9917,32.9917,32.8452,32.8615,1573728.0
2018-10-11 15:50:00,40.38,40.48,40.36,40.39,1574231.0,32.8615,32.9428,32.8452,32.8696,1574231.0
2018-10-12 09:30:00,40.74,40.85,40.64,40.66,735082.0,33.1544,33.2439,33.0731,33.0893,735082.0
2018-10-12 09:40:00,40.66,40.68,40.57,40.6,1064195.0,33.0893,33.1056,33.0161,33.0405,1064195.0
2018-10-12 09:50:00,40.6,40.63,40.58,40.62,809307.0,33.0405,33.0649,33.0242,33.0568,809307.0
2018-10-12 10:00:00,40.61,40.65,40.57,40.61,513664.0,33.0486,33.0812,33.0161,33.0486,513664.0
2018-10-12 10:10:00,40.61,40.61,40.5,40.51,593346.0,33.0486,33.0486,32.9591,32.9673,593346.0
2018-10-12 10:20:00,40.51,40.53,40.45,40.46,590715.0,32.9673,32.9835,32.9184,32.9266,590715.0
2018-10-12 10:30:00,40.46,40.54,40.42,40.53,480046.0,32.9266,32.9917,32.894,32.9835,480046.0
2018-10-12 10:40:00,40.52,40.53,40.47,40.47,464794.0,32.9754,32.9835,32.9347,32.9347,464794.0
2018-10-12 10:50:00,40.46,40.54,40.46,40.5,322387.0,32.9266,32.9917,32.9266,32.9591,322387.0
2018-10-12 11:00:00,40.51,40.53,40.46,40.48,512125.0,32.9673,32.9835,32.9266,32.9428,512125.0
2018-10-12 11:10:00,40.48,40.53,40.45,40.46,317809.0,32.9428,32.9835,32.9184,32.9266,317809.0
2018-10-12 11:20:00,40.45,40.49,40.41,40.43,472968.0,32.9184,32.951,32.8859,32.9022,472968.0
2018-10-12 11:30:00,40.43,40.48,40.41,40.45,615034.0,32.9022,32.9428,32.8859,32.9184,615034.0
2018-10-12 11:40:00,40.45,40.45,40.31,40.37,445154.0,32.9184,32.9184,32.8045,32.8533,445154.0
2018-10-12 11:50:00,40.37,40.41,40.34,40.37,827304.0,32.8533,32.8859,32.8289,32.8533,827304.0
2018-10-12 12:00:00,40.37,40.38,40.32,40.35,604967.0,32.8533,32.8615,32.8126,32.837,604967.0
2018-10-12 12:10:00,40.35,40.38,40.31,40.32,363893.0,32.837,32.8615,32.8045,32.8126,363893.0
2018-10-12 12:20:00,40.32,40.35,40.26,40.28,1473606.0,32.8126,32.837,32.7638,32.7801,1473606.0
2018-10-12 12:30:00,40.28,40.32,40.24,40.24,1029331.0,32.7801,32.8126,32.7475,32.7475,1029331.0
2018-10-12 12:40:00,40.24,40.27,40.16,40.16,1518071.0,32.7475,32.7719,32.6824,32.6824,1518071.0
2018-10-12 12:50:00,40.17,40.3,40.15,40.29,636494.0,32.6906,32.7964,32.6743,32.7882,636494.0
2018-10-12 13:00:00,40.3,40.37,40.23,40.36,943568.0,32.7964,32.8533,32.7394,32.8452,943568.0
2018-10-12 13:10:00,40.36,40.39,40.27,40.29,891412.0,32.8452,32.8696,32.7719,32.7882,891412.0
2018-10-12 13:20:00,40.28,40.36,40.28,40.29,320698.0,32.7801,32.8452,32.7801,32.7882,320698.0
2018-10-12 13:30:00,40.29,40.29,40.2,40.23,509117.0,32.7882,32.7882,32.715,32.7394,509117.0
2018-10-12 13:40:00,40.24,40.37,40.22,40.36,1611075.0,32.7475,32.8533,32.7313,32.8452,1611075.0
2018-10-12 13:50:00,40.36,40.37,40.31,40.32,391945.0,32.8452,32.8533,32.8045,32.8126,391945.0
2018-10-12 14:00:00,40.32,40.33,40.26,40.29,914751.0,32.8126,32.8208,32.7638,32.7882,914751.0
2018-10-12 14:10:00,40.3,40.34,40.22,40.32,1386630.0,32.7964,32.8289,32.7313,32.8126,1386630.0
2018-10-12 14:20:00,40.33,40.37,40.28,40.36,476257.0,32.8208,32.8533,32.7801,32.8452,476257.0
2018-10-12 14:30:00,40.37,40.37,40.3,40.33,867742.0,32.8533,32.8533,32.7964,32.8208,867742.0
2018-10-12 14:40:00,40.33,40.35,40.28,40.32,744350.0,32.8208,32.837,32.7801,32.8126,744350.0
2018-10-12 14:50:00,40.32,40.44,40.31,40.41,861348.0,32.8126,32.9103,32.8045,32.8859,861348.0
2018-10-12 15:00:00,40.42,40.47,40.37,40.46,895383.0,32.894,32.9347,32.8533,32.9266,895383.0
2018-10-12 15:10:00,40.46,40.49,40.43,40.45,913516.0,32.9266,32.951,32.9022,32.9184,913516.0
2018-10-12 15:20:00,40.45,40.56,40.44,40.55,1033178.0,32.9184,33.0079,32.9103,32.9998,1033178.0
2018-10-12 15:30:00,40.55,40.57,40.51,40.52,1511659.0,32.9998,33.0161,32.9673,32.9754,1511659.0
2018-10-12 15:40:00,40.52,40.63,40.52,40.62,3426699.0,32.9754,33.0649,32.9754,33.0568,3426699.0
2018-10-12 15:50:00,40.62,40.67,40.57,40.57,1871979.0,33.0568,33.0975,33.0161,33.0161,1871979.0
2018-10-15 09:30:00,40.45,40.54,40.42,40.45,493037.0,32.9184,32.9917,32.894,32.9184,493037.0
2018-10-15 09:40:00,40.44,40.56,40.44,40.53,300425.0,32.9103,33.0079,32.9103,32.9835,300425.0
2018-10-15 09:50:00,40.54,40.56,40.47,40.48,388735.0,32.9917,33.0079,32.9347,32.9428,388735.0
2018-10-15 10:00:00,40.48,40.49,40.41,40.41,487124.0,32.9428,32.951,32.8859,32.8859,487124.0
2018-10-15 10:10:00,40.41,40.45,40.35,40.36,558537.0,32.8859,32.9184,32.837,32.8452,558537.0
2018-10-15 10:20:00,40.37,40.47,40.36,40.45,506111.0,32.8533,32.9347,32.8452,32.9184,506111.0
2018-10-15 10:30:00,40.44,40.52,40.44,40.51,478621.0,32.9103,32.9754,32.9103,32.9673,478621.0
2018-10-15 10:40:00,40.51,40.54,40.48,40.49,367616.0,32.9673,32.9917,32.9428,32.951,367616.0
2018-10-15 10:50:00,40.49,40.54,40.48,40.53,184960.0,32.951,32.9917,32.9428,32.9835,184960.0
2018-10-15 11:00:00,40.53,40.58,40.52,40.57,503265.0,32.9835,33.0242,32.9754,33.0161,503265.0
2018-10-15 11:10:00,40.56,40.58,40.54,40.56,454748.0,33.0079,33.0242,32.9917,33.0079,454748.0
2018-10-15 11:20:00,40.57,40.63,40.56,40.61,466190.0,33.0161,33.0649,33.0079,33.0486,466190.0
2018-10-15 11:30:00,40.6,40.61,40.56,40.59,506327.0,33.0405,33.0486,33.0079,33.0324,506327.0
2018-10-15 11:40:00,40.59,40.61,40.57,40.57,429963.0,33.0324,33.0486,33.0161,33.0161,429963.0
2018-10-15 11:50:00,40.58,40.6,40.5,40.51,369542.0,33.0242,33.0405,32.9591,32.9673,369542.0
2018-10-15 12:00:00,40.51,40.52,40.48,40.5,326377.0,32.9673,32.9754,32.9428,32.9591,326377.0
2018-10-15 12:10:00,40.5,40.51,40.47,40.5,313769.0,32.9591,32.9673,32.9347,32.9591,313769.0
2018-10-15 12:20:00,40.5,40.53,40.49,40.52,293197.0,32.9591,32.9835,32.951,32.9754,293197.0
2018-10-15 12:30:00,40.52,40.57,40.5,40.56,335251.0,32.9754,33.0161,32.9591,33.0079,335251.0
2018-10-15 12:40:00,40.55,40.58,40.53,40.57,274012.0,32.9998,33.0242,32.9835,33.0161,274012.0
2018-10-15 12:50:00,40.58,40.59,40.54,40.54,467679.0,33.0242,33.0324,32.9917,32.9917,467679.0
2018-10-15 13:00:00,40.55,40.61,40.54,40.6,420519.0,32.9998,33.0486,32.9917,33.0405,420519.0
2018-10-15 13:10:00,40.59,40.61,40.58,40.59,583877.0,33.0324,33.0486,33.0242,33.0324,583877.0
2018-10-15 13:20:00,40.59,40.59,40.53,40.54,226066.0,33.0324,33.0324,32.9835,32.9917,226066.0
2018-10-15 13:30:00,40.55,40.62,40.53,40.6,292096.0,32.9998,33.0568,32.9835,33.0405,292096.0
2018-10-15 13:40:00,40.6,40.63,40.59,40.62,458952.0,33.0405,33.0649,33.0324,33.0568,458952.0
2018-10-15 13:50:00,40.62,40.63,40.58,40.61,155124.0,33.0568,33.0649,33.0242,33.0486,155124.0
2018-10-15 14:00:00,40.62,40.63,40.56,40.58,287271.0,33.0568,33.0649,33.0079,33.0242,287271.0
2018-10-15 14:10:00,40.58,40.59,40.52,40.55,522530.0,33.0242,33.0324,32.9754,32.9998,522530.0
2018-10-15 14:20:00,40.55,40.58,40.51,40.52,497602.0,32.9998,33.0242,32.9673,32.9754,497602.0
2018-10-15 14:30:00,40.52,40.57,40.51,40.57,429579.0,32.9754,33.0161,32.9673,33.0161,429579.0
2018-10-15 14:40:00,40.56,40.64,40.56,40.64,345556.0,33.0079,33.0731,33.0079,33.0731,345556.0
2018-10-15 14:50:00,40.64,40.67,40.63,40.66,338198.0,33.0731,33.0975,33.0649,33.0893,338198.0
2018-10-15 15:00:00,40.65,40.68,40.62,40.63,716257.0,33.0812,33.1056,33.0568,33.0649,716257.0
2018-10-15 15:10:00,40.62,40.63,40.57,40.58,587789.0,33.0568,33.0649,33.0161,33.0242,587789.0
2018-10-15 15:20:00,40.58,40.63,40.56,40.6,346684.0,33.0242,33.0649,33.0079,33.0405,346684.0
2018-10-15 15:30:00,40.59,40.6,40.55,40.58,314556.0,33.0324,33.0405,32.9998,33.0242,314556.0
2018-10-15 15:40:00,40.57,40.6,40.53,40.57,402716.0,33.0161,33.0405,32.9835,33.0161,402716.0
2018-10-15 15:50:00,40.56,40.58,40.5,40.5,997691.0,33.0079,33.0242,32.9591,32.9591,997691.0
2018-10-16 09:30:00,41.01,41.03,40.96,41.01,304957.0,33.3742,33.3904,33.3335,33.3742,304957.0
2018-10-16 09:40:00,41.01,41.03,40.95,40.96,197159.0,33.3742,33.3904,33.3253,33.3335,197159.0
2018-10-16 09:50:00,40.95,40.99,40.93,40.99,252239.0,33.3253,33.3579,33.3091,33.3579,252239.0
2018-10-16 10:00:00,40.98,41.04,40.98,41.0,326973.0,33.3497,33.3986,33.3497,33.366,326973.0
2018-10-16 10:10:00,41.0,41.05,40.99,41.01,420332.0,33.366,33.4067,33.3579,33.3742,420332.0
2018-10-16 10:20:00,41.01,41.05,40.97,40.97,326021.0,33.3742,33.4067,33.3416,33.3416,326021.0
2018-10-16 10:30:00,40.97,41.02,40.96,41.01,411596.0,33.3416,33.3823,33.3335,33.3742,411596.0
2018-10-16 10:40:00,41.01,41.08,41.01,41.08,637393.0,33.3742,33.4311,33.3742,33.4311,637393.0
2018-10-16 10:50:00,41.07,41.11,41.06,41.09,274640.0,33.423,33.4555,33.4148,33.4393,274640.0
2018-10-16 11:00:00,41.1,41.1,41.05,41.05,416144.0,33.4474,33.4474,33.4067,33.4067,416144.0
2018-10-16 11:10:00,41.06,41.12,41.05,41.12,236475.0,33.4148,33.4637,33.4067,33.4637,236475.0
2018-10-16 11:20:00,41.12,41.14,41.09,41.13,296700.0,33.4637,33.48,33.4393,33.4718,296700.0
2018-10-16 11:30:00,41.13,41.14,41.1,41.13,276169.0,33.4718,33.48,33.4474,33.4718,276169.0
2018-10-16 11:40:00,41.13,41.13,41.1,41.11,476243.0,33.4718,33.4718,33.4474,33.4555,476243.0
2018-10-16 11:50:00,41.1,41.12,41.08,41.11,313470.0,33.4474,33.4637,33.4311,33.4555,313470.0
2018-10-16 12:00:00,41.12,41.14,41.1,41.13,147554.0,33.4637,33.48,33.4474,33.4718,147554.0
2018-10-16 12:10:00,41.13,41.14,41.09,41.1,105693.0,33.4718,33.48,33.4393,33.4474,105693.0
2018-10-16 12:20:00,41.1,41.11,41.07,41.09,354704.0,33.4474,33.4555,33.423,33.4393,354704.0
2018-10-16 12:30:00,41.09,41.12,41.07,41.11,336427.0,33.4393,33.4637,33.423,33.4555,336427.0
2018-10-16 12:40:00,41.11,41.15,41.1,41.14,123470.0,33.4555,33.4881,33.4474,33.48,123470.0
2018-10-16 12:50:00,41.15,41.15,41.14,41.14,271324.0,33.4881,33.4881,33.48,33.48,271324.0
2018-10-16 13:00:00,41.15,41.16,41.13,41.14,263330.0,33.4881,33.4962,33.4718,33.48,263330.0
2018-10-16 13:10:00,41.14,41.16,41.13,41.15,236504.0,33.48,33.4962,33.4718,33.4881,236504.0
2018-10-16 13:20:00,41.16,41.16,41.14,41.15,69031.0,33.4962,33.4962,33.48,33.4881,69031.0
2018-10-16 13:30:00,41.14,41.17,41.14,41.16,298799.0,33.48,33.5044,33.48,33.4962,298799.0
2018-10-16 13:40:00,41.17,41.2,41.16,41.18,154457.0,33.5044,33.5288,33.4962,33.5125,154457.0
2018-10-16 13:50:00,41.19,41.19,41.12,41.14,284594.0,33.5206,33.5206,33.4637,33.48,284594.0
2018-10-16 14:00:00,41.15,41.18,41.15,41.18,292621.0,33.4881,33.5125,33.4881,33.5125,292621.0
2018-10-16 14:10:00,41.18,41.19,41.16,41.18,243797.0,33.5125,33.5206,33.4962,33.5125,243797.0
2018-10-16 14:20:00,41.17,41.19,41.16,41.19,236247.0,33.5044,33.5206,33.4962,33.5206,236247.0
2018-10-16 14:30:00,41.19,41.21,41.18,41.19,268029.0,33.5206,33.5369,33.5125,33.5206,268029.0
2018-10-16 14:40:00,41.19,41.2,41.17,41.2,290980.0,33.5206,33.5288,33.5044,33.5288,290980.0
2018-10-16 14:50:00,41.2,41.2,41.15,41.16,343325.0,33.5288,33.5288,33.4881,33.4962,343325.0
2018-10-16 15:00:00,41.16,41.16,41.12,41.16,454000.0,33.4962,33.4962,33.4637,33.4962,454000.0
2018-10-16 15:10:00,41.15,41.18,41.14,41.18,342145.0,33.4881,33.5125,33.48,33.5125,342145.0
2018-10-16 15:20:00,41.17,41.17,41.15,41.16,223683.0,33.5044,33.5044,33.4881,33.4962,223683.0
2018-10-16 15:30:00,41.16,41.21,41.14,41.21,162164.0,33.4962,33.5369,33.48,33.5369,162164.0
2018-10-16 15:40:00,41.21,41.25,41.2,41.25,926646.0,33.5369,33.5695,33.5288,33.5695,926646.0
2018-10-16 15:50:00,41.25,41.26,41.21,41.21,1183616.0,33.5695,33.5776,33.5369,33.5369,1183616.0
2018-10-17 09:30:00,41.07,41.07,40.95,40.95,266740.0,33.423,33.423,33.3253,33.3253,266740.0
2018-10-17 09:40:00,40.96,41.0,40.94,40.94,297096.0,33.3335,33.366,33.3172,33.3172,297096.0
2018-10-17 09:50:00,40.94,40.98,40.91,40.93,283800.0,33.3172,33.3497,33.2928,33.3091,283800.0
2018-10-17 10:00:00,40.93,40.94,40.88,40.94,362243.0,33.3091,33.3172,33.2684,33.3172,362243.0
2018-10-17 10:10:00,40.94,40.94,40.85,40.9,391167.0,33.3172,33.3172,33.2439,33.2846,391167.0
2018-10-17 10:20:00,40.89,40.92,40.85,40.92,430226.0,33.2765,33.3009,33.2439,33.3009,430226.0
2018-10-17 10:30:00,40.91,40.94,40.82,40.83,286407.0,33.2928,33.3172,33.2195,33.2277,286407.0
2018-10-17 10:40:00,40.83,40.83,40.76,40.82,478326.0,33.2277,33.2277,33.1707,33.2195,478326.0
2018-10-17 10:50:00,40.81,40.85,40.78,40.82,288498.0,33.2114,33.2439,33.187,33.2195,288498.0
2018-10-17 11:00:00,40.82,40.88,40.78,40.88,465601.0,33.2195,33.2684,33.187,33.2684,465601.0
2018-10-17 11:10:00,40.88,40.9,40.83,40.89,218964.0,33.2684,33.2846,33.2277,33.2765,218964.0
2018-10-17 11:20:00,40.89,40.95,40.88,40.93,228797.0,33.2765,33.3253,33.2684,33.3091,228797.0
2018-10-17 11:30:00,40.94,40.95,40.91,40.92,233325.0,33.3172,33.3253,33.2928,33.3009,233325.0
2018-10-17 11:40:00,40.93,41.03,40.93,41.02,363884.0,33.3091,33.3904,33.3091,33.3823,363884.0
2018-10-17 11:50:00,41.02,41.03,40.98,41.03,401817.0,33.3823,33.3904,33.3497,33.3904,401817.0
2018-10-17 12:00:00,41.03,41.06,41.01,41.04,411472.0,33.3904,33.4148,33.3742,33.3986,411472.0
2018-10-17 12:10:00,41.04,41.09,41.01,41.08,262657.0,33.3986,33.4393,33.3742,33.4311,262657.0
2018-10-17 12:20:00,41.08,41.09,41.03,41.03,95323.0,33.4311,33.4393,33.3904,33.3904,95323.0
2018-10-17 12:30:00,41.04,41.06,41.02,41.06,143936.0,33.3986,33.4148,33.3823,33.4148,143936.0
2018-10-17 12:40:00,41.06,41.09,41.02,41.02,126618.0,33.4148,33.4393,33.3823,33.3823,126618.0
2018-10-17 12:50:00,41.03,41.07,41.02,41.05,83532.0,33.3904,33.423,33.3823,33.4067,83532.0
2018-10-17 13:00:00,41.05,41.09,41.04,41.05,175334.0,33.4067,33.4393,33.3986,33.4067,175334.0
2018-10-17 13:10:00,41.05,41.07,41.01,41.03,192872.0,33.4067,33.423,33.3742,33.3904,192872.0
2018-10-17 13:20:00,41.03,41.05,41.0,41.01,90521.0,33.3904,33.4067,33.366,33.3742,90521.0
2018-10-17 13:30:00,41.0,41.03,40.98,41.02,112494.0,33.366,33.3904,33.3497,33.3823,112494.0
2018-10-17 13:40:00,41.02,41.03,40.99,41.0,110901.0,33.3823,33.3904,33.3579,33.366,110901.0
2018-10-17 13:50:00,41.0,41.01,40.98,41.01,132538.0,33.366,33.3742,33.3497,33.3742,132538.0
2018-10-17 14:00:00,41.01,41.03,40.92,41.01,250914.0,33.3742,33.3904,33.3009,33.3742,250914.0
2018-10-17 14:10:00,41.0,41.0,40.91,40.93,167717.0,33.366,33.366,33.2928,33.3091,167717.0
2018-10-17 14:20:00,40.93,40.93,40.85,40.9,182425.0,33.3091,33.3091,33.2439,33.2846,182425.0
2018-10-17 14:30:00,40.91,40.93,40.88,40.92,235092.0,33.2928,33.3091,33.2684,33.3009,235092.0
2018-10-17 14:40:00,40.92,40.97,40.92,40.96,94459.0,33.3009,33.3416,33.3009,33.3335,94459.0
2018-10-17 14:50:00,40.96,41.01,40.94,40.98,203312.0,33.3335,33.3742,33.3172,33.3497,203312.0
2018-10-17 15:00:00,40.98,40.99,40.94,40.98,237583.0,33.3497,33.3579,33.3172,33.3497,237583.0
2018-10-17 15:10:00,40.99,41.0,40.93,40.95,236593.0,33.3579,33.366,33.3091,33.3253,236593.0
2018-10-17 15:20:00,40.95,40.99,40.94,40.98,600884.0,33.3253,33.3579,33.3172,33.3497,600884.0
2018-10-17 15:30:00,40.97,40.98,40.91,40.94,608512.0,33.3416,33.3497,33.2928,33.3172,608512.0
2018-10-17 15:40:00,40.94,40.95,40.89,40.93,755815.0,33.3172,33.3253,33.2765,33.3091,755815.0
2018-10-17 15:50:00,40.93,40.97,40.92,40.94,846689.0,33.3091,33.3416,33.3009,33.3172,846689.0
2018-10-18 09:30:00,40.73,40.76,40.69,40.72,270303.0,33.1463,33.1707,33.1137,33.1382,270303.0
2018-10-18 09:40:00,40.72,40.79,40.71,40.78,170104.0,33.1382,33.1951,33.13,33.187,170104.0
2018-10-18 09:50:00,40.77,40.78,40.69,40.71,102146.0,33.1788,33.187,33.1137,33.13,102146.0
2018-10-18 10:00:00,40.7,40.71,40.62,40.62,513499.0,33.1219,33.13,33.0568,33.0568,513499.0
2018-10-18 10:10:00,40.62,40.68,40.59,40.67,309152.0,33.0568,33.1056,33.0324,33.0975,309152.0
2018-10-18 10:20:00,40.67,40.72,40.65,40.72,133505.0,33.0975,33.1382,33.0812,33.1382,133505.0
2018-10-18 10:30:00,40.72,40.8,40.7,40.77,430842.0,33.1382,33.2033,33.1219,33.1788,430842.0
2018-10-18 10:40:00,40.79,40.82,40.76,40.76,185784.0,33.1951,33.2195,33.1707,33.1707,185784.0
2018-10-18 10:50:00,40.76,40.81,40.74,40.79,202330.0,33.1707,33.2114,33.1544,33.1951,202330.0
2018-10-18 11:00:00,40.78,40.8,40.67,40.69,236214.0,33.187,33.2033,33.0975,33.1137,236214.0
2018-10-18 11:10:00,40.68,40.7,40.63,40.65,294742.0,33.1056,33.1219,33.0649,33.0812,294742.0
2018-10-18 11:20:00,40.65,40.67,40.58,40.61,301279.0,33.0812,33.0975,33.0242,33.0486,301279.0
2018-10-18 11:30:00,40.61,40.63,40.52,40.54,340961.0,33.0486,33.0649,32.9754,32.9917,340961.0
2018-10-18 11:40:00,40.54,40.55,40.41,40.44,426970.0,32.9917,32.9998,32.8859,32.9103,426970.0
2018-10-18 11:50:00,40.44,40.47,40.4,40.43,476426.0,32.9103,32.9347,32.8777,32.9022,476426.0
2018-10-18 12:00:00,40.42,40.48,40.4,40.41,220452.0,32.894,32.9428,32.8777,32.8859,220452.0
2018-10-18 12:10:00,40.41,40.43,40.32,40.34,198176.0,32.8859,32.9022,32.8126,32.8289,198176.0
2018-10-18 12:20:00,40.34,40.43,40.33,40.39,321707.0,32.8289,32.9022,32.8208,32.8696,321707.0
2018-10-18 12:30:00,40.39,40.43,40.35,40.41,207443.0,32.8696,32.9022,32.837,32.8859,207443.0
2018-10-18 12:40:00,40.42,40.45,40.38,40.39,227265.0,32.894,32.9184,32.8615,32.8696,227265.0
2018-10-18 12:50:00,40.39,40.41,40.36,40.36,117821.0,32.8696,32.8859,32.8452,32.8452,117821.0
2018-10-18 13:00:00,40.37,40.39,40.31,40.34,199785.0,32.8533,32.8696,32.8045,32.8289,199785.0
2018-10-18 13:10:00,40.33,40.34,40.24,40.24,195995.0,32.8208,32.8289,32.7475,32.7475,195995.0
2018-10-18 13:20:00,40.25,40.26,40.2,40.23,201944.0,32.7557,32.7638,32.715,32.7394,201944.0
2018-10-18 13:30:00,40.24,40.25,40.18,40.22,385369.0,32.7475,32.7557,32.6987,32.7313,385369.0
2018-10-18 13:40:00,40.22,40.22,40.15,40.21,369480.0,32.7313,32.7313,32.6743,32.7231,369480.0
2018-10-18 13:50:00,40.22,40.22,40.16,40.19,327897.0,32.7313,32.7313,32.6824,32.7068,327897.0
2018-10-18 14:00:00,40.19,40.3,40.18,40.27,315543.0,32.7068,32.7964,32.6987,32.7719,315543.0
2018-10-18 14:10:00,40.26,40.27,40.18,40.2,390832.0,32.7638,32.7719,32.6987,32.715,390832.0
2018-10-18 14:20:00,40.2,40.29,40.19,40.26,401880.0,32.715,32.7882,32.7068,32.7638,401880.0
2018-10-18 14:30:00,40.25,40.31,40.22,40.26,317678.0,32.7557,32.8045,32.7313,32.7638,317678.0
2018-10-18 14:40:00,40.26,40.36,40.24,40.32,371159.0,32.7638,32.8452,32.7475,32.8126,371159.0
2018-10-18 14:50:00,40.31,40.35,40.28,40.29,215284.0,32.8045,32.837,32.7801,32.7882,215284.0
2018-10-18 15:00:00,40.29,40.31,40.22,40.24,440287.0,32.7882,32.8045,32.7313,32.7475,440287.0
2018-10-18 15:10:00,40.24,40.31,40.22,40.26,752374.0,32.7475,32.8045,32.7313,32.7638,752374.0
2018-10-18 15:20:00,40.26,40.31,40.24,40.28,285583.0,32.7638,32.8045,32.7475,32.7801,285583.0
2018-10-18 15:30:00,40.28,40.3,40.23,40.3,382035.0,32.7801,32.7964,32.7394,32.7964,382035.0
2018-10-18 15:40:00,40.3,40.32,40.26,40.3,656595.0,32.7964,32.8126,32.7638,32.7964,656595.0
2018-10-18 15:50:00,40.3,40.31,40.25,40.29,873106.0,32.7964,32.8045,32.7557,32.7882,873106.0
2018-10-19 09:30:00,40.46,40.57,40.46,40.56,464065.0,32.9266,33.0161,32.9266,33.0079,464065.0
2018-10-19 09:40:00,40.56,40.64,40.55,40.61,353361.0,33.0079,33.0731,32.9998,33.0486,353361.0
2018-10-19 09:50:00,40.62,40.7,40.61,40.65,230108.0,33.0568,33.1219,33.0486,33.0812,230108.0
2018-10-19 10:00:00,40.66,40.72,40.63,40.7,558713.0,33.0893,33.1382,33.0649,33.1219,558713.0
2018-10-19 10:10:00,40.7,40.71,40.63,40.64,232595.0,33.1219,33.13,33.0649,33.0731,232595.0
2018-10-19 10:20:00,40.64,40.65,40.58,40.59,400266.0,33.0731,33.0812,33.0242,33.0324,400266.0
2018-10-19 10:30:00,40.59,40.65,40.58,40.61,392398.0,33.0324,33.0812,33.0242,33.0486,392398.0
2018-10-19 10:40:00,40.61,40.66,40.59,40.62,255173.0,33.0486,33.0893,33.0324,33.0568,255173.0
2018-10-19 10:50:00,40.62,40.68,40.61,40.68,185918.0,33.0568,33.1056,33.0486,33.1056,185918.0
2018-10-19 11:00:00,40.68,40.7,40.63,40.66,331842.0,33.1056,33.1219,33.0649,33.0893,331842.0
2018-10-19 11:10:00,40.66,40.69,40.63,40.64,301673.0,33.0893,33.1137,33.0649,33.0731,301673.0
2018-10-19 11:20:00,40.64,40.65,40.54,40.55,467481.0,33.0731,33.0812,32.9917,32.9998,467481.0
2018-10-19 11:30:00,40.55,40.56,40.51,40.54,345301.0,32.9998,33.0079,32.9673,32.9917,345301.0
2018-10-19 11:40:00,40.54,40.58,40.51,40.56,227129.0,32.9917,33.0242,32.9673,33.0079,227129.0
2018-10-19 11:50:00,40.57,40.7,40.56,40.67,244383.0,33.0161,33.1219,33.0079,33.0975,244383.0
2018-10-19 12:00:00,40.67,40.69,40.64,40.65,276178.0,33.0975,33.1137,33.0731,33.0812,276178.0
2018-10-19 12:10:00,40.65,40.66,40.6,40.62,166603.0,33.0812,33.0893,33.0405,33.0568,166603.0
2018-10-19 12:20:00,40.62,40.62,40.53,40.55,316168.0,33.0568,33.0568,32.9835,32.9998,316168.0
2018-10-19 12:30:00,40.54,40.57,40.5,40.51,195260.0,32.9917,33.0161,32.9591,32.9673,195260.0
2018-10-19 12:40:00,40.51,40.6,40.49,40.56,305572.0,32.9673,33.0405,32.951,33.0079,305572.0
2018-10-19 12:50:00,40.57,40.6,40.52,40.58,258568.0,33.0161,33.0405,32.9754,33.0242,258568.0
2018-10-19 13:00:00,40.57,40.57,40.49,40.51,350359.0,33.0161,33.0161,32.951,32.9673,350359.0
2018-10-19 13:10:00,40.52,40.61,40.51,40.59,281301.0,32.9754,33.0486,32.9673,33.0324,281301.0
2018-10-19 13:20:00,40.6,40.61,40.57,40.6,179054.0,33.0405,33.0486,33.0161,33.0405,179054.0
2018-10-19 13:30:00,40.61,40.62,40.58,40.59,142189.0,33.0486,33.0568,33.0242,33.0324,142189.0
2018-10-19 13:40:00,40.59,40.62,40.57,40.61,419332.0,33.0324,33.0568,33.0161,33.0486,419332.0
2018-10-19 13:50:00,40.61,40.63,40.57,40.58,702973.0,33.0486,33.0649,33.0161,33.0242,702973.0
2018-10-19 14:00:00,40.57,40.58,40.46,40.49,561186.0,33.0161,33.0242,32.9266,32.951,561186.0
2018-10-19 14:10:00,40.49,40.51,40.47,40.5,284517.0,32.951,32.9673,32.9347,32.9591,284517.0
2018-10-19 14:20:00,40.5,40.57,40.49,40.55,143105.0,32.9591,33.0161,32.951,32.9998,143105.0
2018-10-19 14:30:00,40.55,40.59,40.52,40.56,275665.0,32.9998,33.0324,32.9754,33.0079,275665.0
2018-10-19 14:40:00,40.56,40.59,40.53,40.59,233372.0,33.0079,33.0324,32.9835,33.0324,233372.0
2018-10-19 14:50:00,40.58,40.6,40.54,40.55,246386.0,33.0242,33.0405,32.9917,32.9998,246386.0
2018-10-19 15:00:00,40.55,40.56,40.49,40.51,263789.0,32.9998,33.0079,32.951,32.9673,263789.0
2018-10-19 15:10:00,40.51,40.53,40.47,40.53,197880.0,32.9673,32.9835,32.9347,32.9835,197880.0
2018-10-19 15:20:00,40.52,40.57,40.49,40.56,430501.0,32.9754,33.0161,32.951,33.0079,430501.0
2018-10-19 15:30:00,40.56,40.57,40.52,40.53,379071.0,33.0079,33.0161,32.9754,32.9835,379071.0
2018-10-19 15:40:00,40.52,40.55,40.51,40.52,431286.0,32.9754,32.9998,32.9673,32.9754,431286.0
2018-10-19 15:50:00,40.52,40.55,40.49,40.51,687905.0,32.9754,32.9998,32.951,32.9673,687905.0
2018-10-22 09:30:00,40.53,40.56,40.45,40.46,313739.0,32.9835,33.0079,32.9184,32.9266,313739.0
2018-10-22 09:40:00,40.45,40.48,40.41,40.45,196615.0,32.9184,32.9428,32.8859,32.9184,196615.0
2018-10-22 09:50:00,40.45,40.45,40.35,40.39,271422.0,32.9184,32.9184,32.837,32.8696,271422.0
2018-10-22 10:00:00,40.38,40.39,40.3,40.34,437063.0,32.8615,32.8696,32.7964,32.8289,437063.0
2018-10-22 10:10:00,40.34,40.39,40.28,40.31,582545.0,32.8289,32.8696,32.7801,32.8045,582545.0
2018-10-22 10:20:00,40.3,40.31,40.25,40.28,451682.0,32.7964,32.8045,32.7557,32.7801,451682.0
2018-10-22 10:30:00,40.28,40.33,40.24,40.31,265409.0,32.7801,32.8208,32.7475,32.8045,265409.0
2018-10-22 10:40:00,40.31,40.4,40.29,40.39,369473.0,32.8045,32.8777,32.7882,32.8696,369473.0
2018-10-22 10:50:00,40.39,40.42,40.37,40.4,219353.0,32.8696,32.894,32.8533,32.8777,219353.0
2018-10-22 11:00:00,40.4,40.4,40.34,40.34,203956.0,32.8777,32.8777,32.8289,32.8289,203956.0
2018-10-22 11:10:00,40.34,40.38,40.32,40.38,199976.0,32.8289,32.8615,32.8126,32.8615,199976.0
2018-10-22 11:20:00,40.37,40.4,40.32,40.33,137439.0,32.8533,32.8777,32.8126,32.8208,137439.0
2018-10-22 11:30:00,40.33,40.36,40.29,40.31,308938.0,32.8208,32.8452,32.7882,32.8045,308938.0
2018-10-22 11:40:00,40.31,40.32,40.26,40.3,172879.0,32.8045,32.8126,32.7638,32.7964,172879.0
2018-10-22 11:50:00,40.3,40.31,40.24,40.27,146057.0,32.7964,32.8045,32.7475,32.7719,146057.0
2018-10-22 12:00:00,40.27,40.33,40.26,40.27,152272.0,32.7719,32.8208,32.7638,32.7719,152272.0
2018-10-22 12:10:00,40.28,40.28,40.21,40.23,163783.0,32.7801,32.7801,32.7231,32.7394,163783.0
2018-10-22 12:20:00,40.24,40.26,40.2,40.26,132568.0,32.7475,32.7638,32.715,32.7638,132568.0
2018-10-22 12:30:00,40.26,40.28,40.23,40.27,195001.0,32.7638,32.7801,32.7394,32.7719,195001.0
2018-10-22 12:40:00,40.27,40.31,40.27,40.28,106488.0,32.7719,32.8045,32.7719,32.7801,106488.0
2018-10-22 12:50:00,40.28,40.33,40.28,40.31,155145.0,32.7801,32.8208,32.7801,32.8045,155145.0
2018-10-22 13:00:00,40.3,40.36,40.28,40.35,246593.0,32.7964,32.8452,32.7801,32.837,246593.0
2018-10-22 13:10:00,40.35,40.37,40.33,40.36,182683.0,32.837,32.8533,32.8208,32.8452,182683.0
2018-10-22 13:20:00,40.35,40.36,40.31,40.32,179141.0,32.837,32.8452,32.8045,32.8126,179141.0
2018-10-22 13:30:00,40.32,40.36,40.31,40.34,132946.0,32.8126,32.8452,32.8045,32.8289,132946.0
2018-10-22 13:40:00,40.35,40.37,40.31,40.31,205050.0,32.837,32.8533,32.8045,32.8045,205050.0
2018-10-22 13:50:00,40.32,40.32,40.29,40.3,174683.0,32.8126,32.8126,32.7882,32.7964,174683.0
2018-10-22 14:00:00,40.31,40.34,40.3,40.33,191223.0,32.8045,32.8289,32.7964,32.8208,191223.0
2018-10-22 14:10:00,40.33,40.36,40.31,40.34,141692.0,32.8208,32.8452,32.8045,32.8289,141692.0
2018-10-22 14:20:00,40.34,40.35,40.31,40.32,171168.0,32.8289,32.837,32.8045,32.8126,171168.0
2018-10-22 14:30:00,40.31,40.36,40.31,40.34,90624.0,32.8045,32.8452,32.8045,32.8289,90624.0
2018-10-22 14:40:00,40.34,40.38,40.32,40.38,364505.0,32.8289,32.8615,32.8126,32.8615,364505.0
2018-10-22 14:50:00,40.38,40.38,40.35,40.35,186474.0,32.8615,32.8615,32.837,32.837,186474.0
2018-10-22 15:00:00,40.35,40.39,40.34,40.38,288448.0,32.837,32.8696,32.8289,32.8615,288448.0
2018-10-22 15:10:00,40.38,40.4,40.36,40.37,192863.0,32.8615,32.8777,32.8452,32.8533,192863.0
2018-10-22 15:20:00,40.37,40.38,40.36,40.38,107559.0,32.8533,32.8615,32.8452,32.8615,107559.0
2018-10-22 15:30:00,40.37,40.42,40.36,40.37,284508.0,32.8533,32.894,32.8452,32.8533,284508.0
2018-10-22 15:40:00,40.37,40.38,40.35,40.36,217380.0,32.8533,32.8615,32.837,32.8452,217380.0
2018-10-22 15:50:00,40.36,40.37,40.31,40.31,867791.0,32.8452,32.8533,32.8045,32.8045,867791.0
2018-10-23 09:30:00,39.63,39.69,39.57,39.63,565558.0,32.2511,32.2999,32.2023,32.2511,565558.0
2018-10-23 09:40:00,39.63,39.69,39.6,39.68,298108.0,32.2511,32.2999,32.2267,32.2918,298108.0
2018-10-23 09:50:00,39.68,39.68,39.59,39.59,499231.0,32.2918,32.2918,32.2186,32.2186,499231.0
2018-10-23 10:00:00,39.59,39.61,39.47,39.49,619498.0,32.2186,32.2348,32.1209,32.1372,619498.0
2018-10-23 10:10:00,39.49,39.52,39.39,39.43,509830.0,32.1372,32.1616,32.0558,32.0883,509830.0
2018-10-23 10:20:00,39.43,39.5,39.39,39.47,624234.0,32.0883,32.1453,32.0558,32.1209,624234.0
2018-10-23 10:30:00,39.47,39.48,39.39,39.46,443071.0,32.1209,32.129,32.0558,32.1128,443071.0
2018-10-23 10:40:00,39.46,39.52,39.43,39.52,517127.0,32.1128,32.1616,32.0883,32.1616,517127.0
2018-10-23 10:50:00,39.51,39.55,39.48,39.52,308380.0,32.1535,32.186,32.129,32.1616,308380.0
2018-10-23 11:00:00,39.52,39.58,39.48,39.54,301001.0,32.1616,32.2104,32.129,32.1779,301001.0
2018-10-23 11:10:00,39.55,39.66,39.54,39.66,700890.0,32.186,32.2755,32.1779,32.2755,700890.0
2018-10-23 11:20:00,39.66,39.67,39.62,39.62,432830.0,32.2755,32.2837,32.243,32.243,432830.0
2018-10-23 11:30:00,39.63,39.66,39.56,39.56,339045.0,32.2511,32.2755,32.1941,32.1941,339045.0
2018-10-23 11:40:00,39.56,39.6,39.55,39.58,252611.0,32.1941,32.2267,32.186,32.2104,252611.0
2018-10-23 11:50:00,39.58,39.58,39.49,39.5,233252.0,32.2104,32.2104,32.1372,32.1453,233252.0
2018-10-23 12:00:00,39.5,39.62,39.5,39.62,384350.0,32.1453,32.243,32.1453,32.243,384350.0
2018-10-23 12:10:00,39.61,39.63,39.59,39.61,259589.0,32.2348,32.2511,32.2186,32.2348,259589.0
2018-10-23 12:20:00,39.62,39.66,39.6,39.65,394315.0,32.243,32.2755,32.2267,32.2674,394315.0
2018-10-23 12:30:00,39.65,39.7,39.64,39.68,300837.0,32.2674,32.3081,32.2592,32.2918,300837.0
2018-10-23 12:40:00,39.69,39.71,39.67,39.7,395844.0,32.2999,32.3162,32.2837,32.3081,395844.0
2018-10-23 12:50:00,39.7,39.73,39.66,39.68,343892.0,32.3081,32.3325,32.2755,32.2918,343892.0
2018-10-23 13:00:00,39.68,39.82,39.67,39.82,405912.0,32.2918,32.4057,32.2837,32.4057,405912.0
2018-10-23 13:10:00,39.81,39.83,39.77,39.78,1444128.0,32.3976,32.4139,32.365,32.3732,1444128.0
2018-10-23 13:20:00,39.79,39.85,39.77,39.81,239413.0,32.3813,32.4301,32.365,32.3976,239413.0
2018-10-23 13:30:00,39.81,39.84,39.76,39.8,452842.0,32.3976,32.422,32.3569,32.3895,452842.0
2018-10-23 13:40:00,39.8,39.81,39.74,39.75,202784.0,32.3895,32.3976,32.3406,32.3488,202784.0
2018-10-23 13:50:00,39.75,39.79,39.71,39.73,195312.0,32.3488,32.3813,32.3162,32.3325,195312.0
2018-10-23 14:00:00,39.73,39.8,39.73,39.78,400313.0,32.3325,32.3895,32.3325,32.3732,400313.0
2018-10-23 14:10:00,39.79,39.88,39.78,39.87,460148.0,32.3813,32.4546,32.3732,32.4464,460148.0
2018-10-23 14:20:00,39.88,39.91,39.85,39.89,391941.0,32.4546,32.479,32.4301,32.4627,391941.0
2018-10-23 14:30:00,39.89,39.95,39.88,39.94,421868.0,32.4627,32.5115,32.4546,32.5034,421868.0
2018-10-23 14:40:00,39.94,39.97,39.91,39.96,399611.0,32.5034,32.5278,32.479,32.5197,399611.0
2018-10-23 14:50:00,39.96,40.0,39.95,39.98,319871.0,32.5197,32.5522,32.5115,32.5359,319871.0
2018-10-23 15:00:00,39.98,40.03,39.97,40.0,475554.0,32.5359,32.5766,32.5278,32.5522,475554.0
2018-10-23 15:10:00,40.01,40.03,39.98,39.99,618784.0,32.5604,32.5766,32.5359,32.5441,618784.0
2018-10-23 15:20:00,39.99,40.06,39.98,40.01,431557.0,32.5441,32.601,32.5359,32.5604,431557.0
2018-10-23 15:30:00,40.01,40.03,39.96,39.97,555169.0,32.5604,32.5766,32.5197,32.5278,555169.0
2018-10-23 15:40:00,39.97,39.99,39.94,39.96,568292.0,32.5278,32.5441,32.5034,32.5197,568292.0
2018-10-23 15:50:00,39.96,39.97,39.9,39.91,882426.0,32.5197,32.5278,32.4708,32.479,882426.0
2018-10-24 09:30:00,39.68,39.73,39.6,39.65,453789.0,32.2918,32.3325,32.2267,32.2674,453789.0
2018-10-24 09:40:00,39.65,39.71,39.58,39.59,206552.0,32.2674,32.3162,32.2104,32.2186,206552.0
2018-10-24 09:50:00,39.59,39.61,39.57,39.58,352842.0,32.2186,32.2348,32.2023,32.2104,352842.0
2018-10-24 10:00:00,39.58,39.63,39.55,39.61,238694.0,32.2104,32.2511,32.186,32.2348,238694.0
2018-10-24 10:10:00,39.61,39.63,39.54,39.55,467741.0,32.2348,32.2511,32.1779,32.186,467741.0
2018-10-24 10:20:00,39.55,39.57,39.51,39.53,603975.0,32.186,32.2023,32.1535,32.1697,603975.0
2018-10-24 10:30:00,39.53,39.59,39.49,39.5,367176.0,32.1697,32.2186,32.1372,32.1453,367176.0
2018-10-24 10:40:00,39.5,39.54,39.44,39.49,326956.0,32.1453,32.1779,32.0965,32.1372,326956.0
2018-10-24 10:50:00,39.5,39.5,39.42,39.42,177311.0,32.1453,32.1453,32.0802,32.0802,177311.0
2018-10-24 11:00:00,39.42,39.44,39.24,39.25,574031.0,32.0802,32.0965,31.9337,31.9419,574031.0
2018-10-24 11:10:00,39.25,39.32,39.25,39.26,420305.0,31.9419,31.9988,31.9419,31.95,420305.0
2018-10-24 11:20:00,39.26,39.3,39.23,39.23,791183.0,31.95,31.9826,31.9256,31.9256,791183.0
2018-10-24 11:30:00,39.23,39.3,39.2,39.28,454599.0,31.9256,31.9826,31.9012,31.9663,454599.0
2018-10-24 11:40:00,39.28,39.35,39.24,39.34,401757.0,31.9663,32.0232,31.9337,32.0151,401757.0
2018-10-24 11:50:00,39.33,39.43,39.3,39.4,490721.0,32.007,32.0883,31.9826,32.0639,490721.0
2018-10-24 12:00:00,39.4,39.42,39.37,39.39,236667.0,32.0639,32.0802,32.0395,32.0558,236667.0
2018-10-24 12:10:00,39.39,39.47,39.37,39.38,250845.0,32.0558,32.1209,32.0395,32.0477,250845.0
2018-10-24 12:20:00,39.38,39.4,39.35,39.38,311952.0,32.0477,32.0639,32.0232,32.0477,311952.0
2018-10-24 12:30:00,39.38,39.4,39.29,39.3,249791.0,32.0477,32.0639,31.9744,31.9826,249791.0
2018-10-24 12:40:00,39.29,39.32,39.28,39.3,164782.0,31.9744,31.9988,31.9663,31.9826,164782.0
2018-10-24 12:50:00,39.3,39.35,39.27,39.33,173747.0,31.9826,32.0232,31.9581,32.007,173747.0
2018-10-24 13:00:00,39.32,39.32,39.18,39.19,284287.0,31.9988,31.9988,31.8849,31.893,284287.0
2018-10-24 13:10:00,39.19,39.24,39.15,39.23,214331.0,31.893,31.9337,31.8605,31.9256,214331.0
2018-10-24 13:20:00,39.23,39.23,39.15,39.17,274496.0,31.9256,31.9256,31.8605,31.8768,274496.0
2018-10-24 13:30:00,39.17,39.21,39.12,39.14,458423.0,31.8768,31.9093,31.8361,31.8523,458423.0
2018-10-24 13:40:00,39.15,39.23,39.14,39.22,341103.0,31.8605,31.9256,31.8523,31.9174,341103.0
2018-10-24 13:50:00,39.22,39.22,39.13,39.16,242464.0,31.9174,31.9174,31.8442,31.8686,242464.0
2018-10-24 14:00:00,39.15,39.16,39.1,39.11,773865.0,31.8605,31.8686,31.8198,31.8279,773865.0
2018-10-24 14:10:00,39.1,39.16,39.09,39.15,391363.0,31.8198,31.8686,31.8117,31.8605,391363.0
2018-10-24 14:20:00,39.15,39.22,39.13,39.22,886197.0,31.8605,31.9174,31.8442,31.9174,886197.0
2018-10-24 14:30:00,39.21,39.25,39.19,39.23,231990.0,31.9093,31.9419,31.893,31.9256,231990.0
2018-10-24 14:40:00,39.23,39.24,39.14,39.15,331164.0,31.9256,31.9337,31.8523,31.8605,331164.0
2018-10-24 14:50:00,39.15,39.16,39.11,39.13,353527.0,31.8605,31.8686,31.8279,31.8442,353527.0
2018-10-24 15:00:00,39.12,39.13,39.03,39.05,413360.0,31.8361,31.8442,31.7628,31.7791,413360.0
2018-10-24 15:10:00,39.05,39.1,39.04,39.04,223531.0,31.7791,31.8198,31.771,31.771,223531.0
2018-10-24 15:20:00,39.04,39.04,38.92,38.93,307832.0,31.771,31.771,31.6733,31.6814,307832.0
2018-10-24 15:30:00,38.93,38.98,38.9,38.96,692167.0,31.6814,31.7221,31.657,31.7059,692167.0
2018-10-24 15:40:00,38.96,38.99,38.86,38.87,720951.0,31.7059,31.7303,31.6245,31.6326,720951.0
2018-10-24 15:50:00,38.87,38.89,38.76,38.8,2225503.0,31.6326,31.6489,31.5431,31.5756,2225503.0
2018-10-25 09:30:00,39.08,39.1,38.97,39.0,592708.0,31.8035,31.8198,31.714,31.7384,592708.0
2018-10-25 09:40:00,39.0,39.06,38.94,39.05,444516.0,31.7384,31.7872,31.6896,31.7791,444516.0
2018-10-25 09:50:00,39.04,39.16,39.04,39.13,348623.0,31.771,31.8686,31.771,31.8442,348623.0
2018-10-25 10:00:00,39.12,39.22,39.11,39.2,363278.0,31.8361,31.9174,31.8279,31.9012,363278.0
2018-10-25 10:10:00,39.2,39.21,39.11,39.11,260963.0,31.9012,31.9093,31.8279,31.8279,260963.0
2018-10-25 10:20:00,39.12,39.17,39.08,39.17,305229.0,31.8361,31.8768,31.8035,31.8768,305229.0
2018-10-25 10:30:00,39.17,39.27,39.16,39.2,293763.0,31.8768,31.9581,31.8686,31.9012,293763.0
2018-10-25 10:40:00,39.21,39.26,39.2,39.22,484333.0,31.9093,31.95,31.9012,31.9174,484333.0
2018-10-25 10:50:00,39.22,39.24,39.19,39.19,245235.0,31.9174,31.9337,31.893,31.893,245235.0
2018-10-25 11:00:00,39.19,39.22,39.11,39.14,427331.0,31.893,31.9174,31.8279,31.8523,427331.0
2018-10-25 11:10:00,39.14,39.16,39.07,39.16,373057.0,31.8523,31.8686,31.7954,31.8686,373057.0
2018-10-25 11:20:00,39.17,39.28,39.16,39.26,426774.0,31.8768,31.9663,31.8686,31.95,426774.0
2018-10-25 11:30:00,39.26,39.28,39.23,39.24,524825.0,31.95,31.9663,31.9256,31.9337,524825.0
2018-10-25 11:40:00,39.24,39.24,39.17,39.22,250328.0,31.9337,31.9337,31.8768,31.9174,250328.0
2018-10-25 11:50:00,39.22,39.25,39.19,39.2,325913.0,31.9174,31.9419,31.893,31.9012,325913.0
2018-10-25 12:00:00,39.2,39.23,39.16,39.21,386837.0,31.9012,31.9256,31.8686,31.9093,386837.0
2018-10-25 12:10:00,39.21,39.21,39.12,39.13,308680.0,31.9093,31.9093,31.8361,31.8442,308680.0
2018-10-25 12:20:00,39.13,39.16,39.11,39.13,436548.0,31.8442,31.8686,31.8279,31.8442,436548.0
2018-10-25 12:30:00,39.14,39.19,39.12,39.18,594127.0,31.8523,31.893,31.8361,31.8849,594127.0
2018-10-25 12:40:00,39.19,39.24,39.16,39.23,89247.0,31.893,31.9337,31.8686,31.9256,89247.0
2018-10-25 12:50:00,39.23,39.25,39.22,39.23,255208.0,31.9256,31.9419,31.9174,31.9256,255208.0
2018-10-25 13:00:00,39.23,39.25,39.18,39.18,253425.0,31.9256,31.9419,31.8849,31.8849,253425.0
2018-10-25 13:10:00,39.19,39.19,39.15,39.16,314727.0,31.893,31.893,31.8605,31.8686,314727.0
2018-10-25 13:20:00,39.16,39.24,39.15,39.23,156777.0,31.8686,31.9337,31.8605,31.9256,156777.0
2018-10-25 13:30:00,39.23,39.31,39.22,39.29,326345.0,31.9256,31.9907,31.9174,31.9744,326345.0
2018-10-25 13:40:00,39.28,39.3,39.27,39.29,214486.0,31.9663,31.9826,31.9581,31.9744,214486.0
2018-10-25 13:50:00,39.3,39.3,39.24,39.25,196933.0,31.9826,31.9826,31.9337,31.9419,196933.0
2018-10-25 14:00:00,39.25,39.31,39.22,39.3,248539.0,31.9419,31.9907,31.9174,31.9826,248539.0
2018-10-25 14:10:00,39.3,39.31,39.26,39.27,501580.0,31.9826,31.9907,31.95,31.9581,501580.0
2018-10-25 14:20:00,39.27,39.33,39.25,39.32,272279.0,31.9581,32.007,31.9419,31.9988,272279.0
2018-10-25 14:30:00,39.32,39.37,39.3,39.34,215329.0,31.9988,32.0395,31.9826,32.0151,215329.0
2018-10-25 14:40:00,39.35,39.41,39.34,39.41,486870.0,32.0232,32.0721,32.0151,32.0721,486870.0
2018-10-25 14:50:00,39.41,39.41,39.36,39.37,320152.0,32.0721,32.0721,32.0314,32.0395,320152.0
2018-10-25 15:00:00,39.37,39.38,39.33,39.36,435304.0,32.0395,32.0477,32.007,32.0314,435304.0
2018-10-25 15:10:00,39.35,39.42,39.35,39.41,384269.0,32.0232,32.0802,32.0232,32.0721,384269.0
2018-10-25 15:20:00,39.41,39.41,39.34,39.36,563331.0,32.0721,32.0721,32.0151,32.0314,563331.0
2018-10-25 15:30:00,39.36,39.38,39.29,39.3,626598.0,32.0314,32.0477,31.9744,31.9826,626598.0
2018-10-25 15:40:00,39.29,39.31,39.22,39.25,498752.0,31.9744,31.9907,31.9174,31.9419,498752.0
2018-10-25 15:50:00,39.25,39.25,39.17,39.23,1080437.0,31.9419,31.9419,31.8768,31.9256,1080437.0
2018-10-26 09:30:00,38.69,38.74,38.6,38.68,341865.0,31.4861,31.5268,31.4129,31.478,341865.0
2018-10-26 09:40:00,38.69,38.77,38.64,38.76,466424.0,31.4861,31.5512,31.4454,31.5431,466424.0
2018-10-26 09:50:00,38.75,38.75,38.67,38.69,347071.0,31.535,31.535,31.4699,31.4861,347071.0
2018-10-26 10:00:00,38.69,38.69,38.47,38.52,599214.0,31.4861,31.4861,31.3071,31.3478,599214.0
2018-10-26 10:10:00,38.52,38.6,38.51,38.56,827238.0,31.3478,31.4129,31.3396,31.3803,827238.0
2018-10-26 10:20:00,38.56,38.66,38.54,38.56,768601.0,31.3803,31.4617,31.3641,31.3803,768601.0
2018-10-26 10:30:00,38.56,38.56,38.46,38.5,801975.0,31.3803,31.3803,31.299,31.3315,801975.0
2018-10-26 10:40:00,38.51,38.53,38.42,38.46,453423.0,31.3396,31.3559,31.2664,31.299,453423.0
2018-10-26 10:50:00,38.46,38.49,38.38,38.39,255086.0,31.299,31.3234,31.2339,31.242,255086.0
2018-10-26 11:00:00,38.39,38.53,38.38,38.48,330378.0,31.242,31.3559,31.2339,31.3152,330378.0
2018-10-26 11:10:00,38.48,38.59,38.48,38.55,253504.0,31.3152,31.4047,31.3152,31.3722,253504.0
2018-10-26 11:20:00,38.56,38.7,38.55,38.69,384196.0,31.3803,31.4943,31.3722,31.4861,384196.0
2018-10-26 11:30:00,38.7,38.86,38.7,38.8,503427.0,31.4943,31.6245,31.4943,31.5756,503427.0
2018-10-26 11:40:00,38.8,38.83,38.73,38.75,357007.0,31.5756,31.6001,31.5187,31.535,357007.0
2018-10-26 11:50:00,38.75,38.86,38.75,38.78,226055.0,31.535,31.6245,31.535,31.5594,226055.0
2018-10-26 12:00:00,38.78,38.92,38.78,38.91,573162.0,31.5594,31.6733,31.5594,31.6652,573162.0
2018-10-26 12:10:00,38.9,38.94,38.86,38.93,191326.0,31.657,31.6896,31.6245,31.6814,191326.0
2018-10-26 12:20:00,38.93,38.99,38.93,38.97,899327.0,31.6814,31.7303,31.6814,31.714,899327.0
2018-10-26 12:30:00,38.97,39.03,38.96,38.98,298177.0,31.714,31.7628,31.7059,31.7221,298177.0
2018-10-26 12:40:00,38.99,39.1,38.97,39.1,218556.0,31.7303,31.8198,31.714,31.8198,218556.0
2018-10-26 12:50:00,39.1,39.11,39.03,39.04,205359.0,31.8198,31.8279,31.7628,31.771,205359.0
2018-10-26 13:00:00,39.05,39.15,39.05,39.1,290152.0,31.7791,31.8605,31.7791,31.8198,290152.0
2018-10-26 13:10:00,39.09,39.13,39.03,39.07,502556.0,31.8117,31.8442,31.7628,31.7954,502556.0
2018-10-26 13:20:00,39.07,39.09,38.97,38.98,264716.0,31.7954,31.8117,31.714,31.7221,264716.0
2018-10-26 13:30:00,38.98,38.98,38.9,38.93,382305.0,31.7221,31.7221,31.657,31.6814,382305.0
2018-10-26 13:40:00,38.92,39.02,38.92,39.0,248449.0,31.6733,31.7547,31.6733,31.7384,248449.0
2018-10-26 13:50:00,38.99,39.06,38.96,39.03,286690.0,31.7303,31.7872,31.7059,31.7628,286690.0
2018-10-26 14:00:00,39.02,39.06,38.92,38.96,385441.0,31.7547,31.7872,31.6733,31.7059,385441.0
2018-10-26 14:10:00,38.95,38.99,38.9,38.93,439092.0,31.6977,31.7303,31.657,31.6814,439092.0
2018-10-26 14:20:00,38.94,39.01,38.89,38.98,272114.0,31.6896,31.7465,31.6489,31.7221,272114.0
2018-10-26 14:30:00,38.97,39.04,38.96,39.0,805291.0,31.714,31.771,31.7059,31.7384,805291.0
2018-10-26 14:40:00,39.0,39.02,38.89,38.89,393217.0,31.7384,31.7547,31.6489,31.6489,393217.0
2018-10-26 14:50:00,38.9,38.91,38.77,38.8,407700.0,31.657,31.6652,31.5512,31.5756,407700.0
2018-10-26 15:00:00,38.8,38.83,38.74,38.81,602858.0,31.5756,31.6001,31.5268,31.5838,602858.0
2018-10-26 15:10:00,38.81,38.88,38.75,38.87,650839.0,31.5838,31.6408,31.535,31.6326,650839.0
2018-10-26 15:20:00,38.87,38.95,38.86,38.9,576642.0,31.6326,31.6977,31.6245,31.657,576642.0
2018-10-26 15:30:00,38.9,38.95,38.83,38.91,783900.0,31.657,31.6977,31.6001,31.6652,783900.0
2018-10-26 15:40:00,38.91,38.99,38.83,38.96,1118383.0,31.6652,31.7303,31.6001,31.7059,1118383.0
2018-10-26 15:50:00,38.97,39.05,38.89,38.91,1811788.0,31.714,31.7791,31.6489,31.6652,1811788.0
2018-10-29 09:30:00,39.31,39.35,39.25,39.26,1181353.0,31.9907,32.0232,31.9419,31.95,1181353.0
2018-10-29 09:40:00,39.26,39.3,39.23,39.25,261351.0,31.95,31.9826,31.9256,31.9419,261351.0
2018-10-29 09:50:00,39.26,39.27,39.21,39.24,172902.0,31.95,31.9581,31.9093,31.9337,172902.0
2018-10-29 10:00:00,39.25,39.38,39.25,39.37,398123.0,31.9419,32.0477,31.9419,32.0395,398123.0
2018-10-29 10:10:00,39.37,39.37,39.3,39.32,364925.0,32.0395,32.0395,31.9826,31.9988,364925.0
2018-10-29 10:20:00,39.32,39.35,39.31,39.34,251136.0,31.9988,32.0232,31.9907,32.0151,251136.0
2018-10-29 10:30:00,39.33,39.35,39.25,39.26,692386.0,32.007,32.0232,31.9419,31.95,692386.0
2018-10-29 10:40:00,39.26,39.3,39.22,39.26,478993.0,31.95,31.9826,31.9174,31.95,478993.0
2018-10-29 10:50:00,39.26,39.32,39.25,39.29,234982.0,31.95,31.9988,31.9419,31.9744,234982.0
2018-10-29 11:00:00,39.3,39.31,39.23,39.23,328750.0,31.9826,31.9907,31.9256,31.9256,328750.0
2018-10-29 11:10:00,39.23,39.24,39.15,39.17,535664.0,31.9256,31.9337,31.8605,31.8768,535664.0
2018-10-29 11:20:00,39.16,39.22,39.16,39.21,179419.0,31.8686,31.9174,31.8686,31.9093,179419.0
2018-10-29 11:30:00,39.22,39.25,39.2,39.25,225911.0,31.9174,31.9419,31.9012,31.9419,225911.0
2018-10-29 11:40:00,39.25,39.3,39.23,39.28,223688.0,31.9419,31.9826,31.9256,31.9663,223688.0
2018-10-29 11:50:00,39.27,39.29,39.15,39.15,287812.0,31.9581,31.9744,31.8605,31.8605,287812.0
2018-10-29 12:00:00,39.15,39.16,39.1,39.11,405024.0,31.8605,31.8686,31.8198,31.8279,405024.0
2018-10-29 12:10:00,39.11,39.12,39.06,39.08,460659.0,31.8279,31.8361,31.7872,31.8035,460659.0
2018-10-29 12:20:00,39.08,39.09,39.03,39.06,661163.0,31.8035,31.8117,31.7628,31.7872,661163.0
2018-10-29 12:30:00,39.07,39.08,39.03,39.06,310482.0,31.7954,31.8035,31.7628,31.7872,310482.0
2018-10-29 12:40:00,39.06,39.12,39.06,39.07,396901.0,31.7872,31.8361,31.7872,31.7954,396901.0
2018-10-29 12:50:00,39.07,39.11,39.01,39.04,400961.0,31.7954,31.8279,31.7465,31.771,400961.0
2018-10-29 13:00:00,39.04,39.15,39.04,39.15,370612.0,31.771,31.8605,31.771,31.8605,370612.0
2018-10-29 13:10:00,39.15,39.16,39.1,39.12,160539.0,31.8605,31.8686,31.8198,31.8361,160539.0
2018-10-29 13:20:00,39.11,39.13,39.05,39.07,131484.0,31.8279,31.8442,31.7791,31.7954,131484.0
2018-10-29 13:30:00,39.07,39.15,39.06,39.14,256634.0,31.7954,31.8605,31.7872,31.8523,256634.0
2018-10-29 13:40:00,39.13,39.17,39.09,39.14,270788.0,31.8442,31.8768,31.8117,31.8523,270788.0
2018-10-29 13:50:00,39.13,39.19,39.11,39.12,273314.0,31.8442,31.893,31.8279,31.8361,273314.0
2018-10-29 14:00:00,39.11,39.12,39.06,39.08,319578.0,31.8279,31.8361,31.7872,31.8035,319578.0
2018-10-29 14:10:00,39.09,39.09,38.94,38.97,758533.0,31.8117,31.8117,31.6896,31.714,758533.0
2018-10-29 14:20:00,38.96,38.99,38.94,38.94,412551.0,31.7059,31.7303,31.6896,31.6896,412551.0
2018-10-29 14:30:00,38.94,38.96,38.89,38.91,751506.0,31.6896,31.7059,31.6489,31.6652,751506.0
2018-10-29 14:40:00,38.9,39.0,38.9,38.92,373266.0,31.657,31.7384,31.657,31.6733,373266.0
2018-10-29 14:50:00,38.91,38.92,38.85,38.87,645956.0,31.6652,31.6733,31.6163,31.6326,645956.0
2018-10-29 15:00:00,38.88,38.88,38.75,38.76,450268.0,31.6408,31.6408,31.535,31.5431,450268.0
2018-10-29 15:10:00,38.77,38.79,38.66,38.74,1378933.0,31.5512,31.5675,31.4617,31.5268,1378933.0
2018-10-29 15:20:00,38.74,38.75,38.66,38.68,651363.0,31.5268,31.535,31.4617,31.478,651363.0
2018-10-29 15:30:00,38.68,38.7,38.58,38.61,952650.0,31.478,31.4943,31.3966,31.421,952650.0
2018-10-29 15:40:00,38.61,38.7,38.44,38.66,1462028.0,31.421,31.4943,31.2827,31.4617,1462028.0
2018-10-29 15:50:00,38.66,38.78,38.65,38.76,1593681.0,31.4617,31.5594,31.4536,31.5431,1593681.0
2018-10-30 09:30:00,38.89,38.92,38.8,38.91,426838.0,31.6489,31.6733,31.5756,31.6652,426838.0
2018-10-30 09:40:00,38.91,39.01,38.9,39.01,393816.0,31.6652,31.7465,31.657,31.7465,393816.0
2018-10-30 09:50:00,38.99,39.12,38.99,39.11,1583584.0,31.7303,31.8361,31.7303,31.8279,1583584.0
2018-10-30 10:00:00,39.11,39.12,39.04,39.04,593971.0,31.8279,31.8361,31.771,31.771,593971.0
2018-10-30 10:10:00,39.04,39.08,39.0,39.05,908358.0,31.771,31.8035,31.7384,31.7791,908358.0
2018-10-30 10:20:00,39.06,39.1,38.98,38.99,531978.0,31.7872,31.8198,31.7221,31.7303,531978.0
2018-10-30 10:30:00,39.0,39.01,38.9,38.93,687354.0,31.7384,31.7465,31.657,31.6814,687354.0
2018-10-30 10:40:00,38.93,38.94,38.87,38.94,505314.0,31.6814,31.6896,31.6326,31.6896,505314.0
2018-10-30 10:50:00,38.94,38.96,38.9,38.93,512624.0,31.6896,31.7059,31.657,31.6814,512624.0
2018-10-30 11:00:00,38.93,39.01,38.88,38.98,497704.0,31.6814,31.7465,31.6408,31.7221,497704.0
2018-10-30 11:10:00,38.98,38.99,38.91,38.97,401773.0,31.7221,31.7303,31.6652,31.714,401773.0
2018-10-30 11:20:00,38.97,39.02,38.95,39.0,497905.0,31.714,31.7547,31.6977,31.7384,497905.0
2018-10-30 11:30:00,39.0,39.07,38.99,39.06,257650.0,31.7384,31.7954,31.7303,31.7872,257650.0
2018-10-30 11:40:00,39.06,39.12,39.05,39.12,240389.0,31.7872,31.8361,31.7791,31.8361,240389.0
2018-10-30 11:50:00,39.11,39.12,39.01,39.01,296249.0,31.8279,31.8361,31.7465,31.7465,296249.0
2018-10-30 12:00:00,39.02,39.11,39.01,39.09,1570976.0,31.7547,31.8279,31.7465,31.8117,1570976.0
2018-10-30 12:10:00,39.09,39.11,39.04,39.08,520471.0,31.8117,31.8279,31.771,31.8035,520471.0
2018-10-30 12:20:00,39.07,39.1,39.05,39.08,615351.0,31.7954,31.8198,31.7791,31.8035,615351.0
2018-10-30 12:30:00,39.09,39.09,39.01,39.03,287228.0,31.8117,31.8117,31.7465,31.7628,287228.0
2018-10-30 12:40:00,39.04,39.06,38.99,39.06,207809.0,31.771,31.7872,31.7303,31.7872,207809.0
2018-10-30 12:50:00,39.06,39.07,38.94,38.94,179194.0,31.7872,31.7954,31.6896,31.6896,179194.0
2018-10-30 13:00:00,38.95,38.96,38.92,38.94,226973.0,31.6977,31.7059,31.6733,31.6896,226973.0
2018-10-30 13:10:00,38.94,38.97,38.87,38.95,351022.0,31.6896,31.714,31.6326,31.6977,351022.0
2018-10-30 13:20:00,38.95,38.99,38.92,38.92,220458.0,31.6977,31.7303,31.6733,31.6733,220458.0
2018-10-30 13:30:00,38.92,38.95,38.88,38.93,208279.0,31.6733,31.6977,31.6408,31.6814,208279.0
2018-10-30 13:40:00,38.93,39.01,38.93,39.0,479833.0,31.6814,31.7465,31.6814,31.7384,479833.0
2018-10-30 13:50:00,39.01,39.03,38.97,39.02,193714.0,31.7465,31.7628,31.714,31.7547,193714.0
2018-10-30 14:00:00,39.02,39.04,38.92,38.93,218597.0,31.7547,31.771,31.6733,31.6814,218597.0
2018-10-30 14:10:00,38.92,38.97,38.91,38.94,376861.0,31.6733,31.714,31.6652,31.6896,376861.0
2018-10-30 14:20:00,38.94,39.0,38.93,38.96,455847.0,31.6896,31.7384,31.6814,31.7059,455847.0
2018-10-30 14:30:00,38.96,39.0,38.92,38.97,338298.0,31.7059,31.7384,31.6733,31.714,338298.0
2018-10-30 14:40:00,38.98,39.0,38.95,38.99,681301.0,31.7221,31.7384,31.6977,31.7303,681301.0
2018-10-30 14:50:00,38.98,39.11,38.98,39.09,464832.0,31.7221,31.8279,31.7221,31.8117,464832.0
2018-10-30 15:00:00,39.09,39.1,39.03,39.09,666115.0,31.8117,31.8198,31.7628,31.8117,666115.0
2018-10-30 15:10:00,39.08,39.14,39.07,39.1,445836.0,31.8035,31.8523,31.7954,31.8198,445836.0
2018-10-30 15:20:00,39.1,39.17,39.07,39.15,469261.0,31.8198,31.8768,31.7954,31.8605,469261.0
2018-10-30 15:30:00,39.15,39.19,39.13,39.16,699230.0,31.8605,31.893,31.8442,31.8686,699230.0
2018-10-30 15:40:00,39.16,39.19,39.15,39.17,465535.0,31.8686,31.893,31.8605,31.8768,465535.0
2018-10-30 15:50:00,39.17,39.23,39.17,39.22,1152499.0,31.8768,31.9256,31.8768,31.9174,1152499.0
2018-10-31 09:30:00,39.57,39.58,39.48,39.53,425743.0,32.2023,32.2104,32.129,32.1697,425743.0
2018-10-31 09:40:00,39.54,39.58,39.53,39.57,384520.0,32.1779,32.2104,32.1697,32.2023,384520.0
2018-10-31 09:50:00,39.57,39.65,39.57,39.64,222820.0,32.2023,32.2674,32.2023,32.2592,222820.0
2018-10-31 10:00:00,39.64,39.66,39.61,39.61,281005.0,32.2592,32.2755,32.2348,32.2348,281005.0
2018-10-31 10:10:00,39.61,39.64,39.59,39.63,209507.0,32.2348,32.2592,32.2186,32.2511,209507.0
2018-10-31 10:20:00,39.63,39.67,39.63,39.65,356721.0,32.2511,32.2837,32.2511,32.2674,356721.0
2018-10-31 10:30:00,39.65,39.69,39.64,39.67,280870.0,32.2674,32.2999,32.2592,32.2837,280870.0
2018-10-31 10:40:00,39.66,39.7,39.62,39.63,402456.0,32.2755,32.3081,32.243,32.2511,402456.0
2018-10-31 10:50:00,39.63,39.64,39.59,39.61,482273.0,32.2511,32.2592,32.2186,32.2348,482273.0
2018-10-31 11:00:00,39.61,39.66,39.58,39.6,269993.0,32.2348,32.2755,32.2104,32.2267,269993.0
2018-10-31 11:10:00,39.59,39.62,39.55,39.6,391859.0,32.2186,32.243,32.186,32.2267,391859.0
2018-10-31 11:20:00,39.6,39.73,39.6,39.72,313046.0,32.2267,32.3325,32.2267,32.3243,313046.0
2018-10-31 11:30:00,39.72,39.73,39.62,39.66,228214.0,32.3243,32.3325,32.243,32.2755,228214.0
2018-10-31 11:40:00,39.67,39.68,39.58,39.62,401975.0,32.2837,32.2918,32.2104,32.243,401975.0
2018-10-31 11:50:00,39.61,39.67,39.6,39.64,416439.0,32.2348,32.2837,32.2267,32.2592,416439.0
2018-10-31 12:00:00,39.65,39.66,39.55,39.58,265656.0,32.2674,32.2755,32.186,32.2104,265656.0
2018-10-31 12:10:00,39.58,39.6,39.53,39.57,491237.0,32.2104,32.2267,32.1697,32.2023,491237.0
2018-10-31 12:20:00,39.58,39.63,39.56,39.61,899233.0,32.2104,32.2511,32.1941,32.2348,899233.0
2018-10-31 12:30:00,39.61,39.61,39.55,39.6,259859.0,32.2348,32.2348,32.186,32.2267,259859.0
2018-10-31 12:40:00,39.6,39.61,39.56,39.59,275933.0,32.2267,32.2348,32.1941,32.2186,275933.0
2018-10-31 12:50:00,39.58,39.61,39.56,39.6,193602.0,32.2104,32.2348,32.1941,32.2267,193602.0
2018-10-31 13:00:00,39.6,39.62,39.58,39.61,334377.0,32.2267,32.243,32.2104,32.2348,334377.0
2018-10-31 13:10:00,39.61,39.65,39.61,39.63,438733.0,32.2348,32.2674,32.2348,32.2511,438733.0
2018-10-31 13:20:00,39.63,39.64,39.6,39.61,181300.0,32.2511,32.2592,32.2267,32.2348,181300.0
2018-10-31 13:30:00,39.62,39.62,39.58,39.6,177207.0,32.243,32.243,32.2104,32.2267,177207.0
2018-10-31 13:40:00,39.59,39.65,39.58,39.63,920307.0,32.2186,32.2674,32.2104,32.2511,920307.0
2018-10-31 13:50:00,39.62,39.63,39.59,39.61,197515.0,32.243,32.2511,32.2186,32.2348,197515.0
2018-10-31 14:00:00,39.61,39.64,39.57,39.62,661568.0,32.2348,32.2592,32.2023,32.243,661568.0
2018-10-31 14:10:00,39.62,39.68,39.61,39.66,276336.0,32.243,32.2918,32.2348,32.2755,276336.0
2018-10-31 14:20:00,39.66,39.67,39.63,39.65,338089.0,32.2755,32.2837,32.2511,32.2674,338089.0
2018-10-31 14:30:00,39.65,39.65,39.62,39.63,516606.0,32.2674,32.2674,32.243,32.2511,516606.0
2018-10-31 14:40:00,39.64,39.66,39.59,39.59,365476.0,32.2592,32.2755,32.2186,32.2186,365476.0
2018-10-31 14:50:00,39.59,39.65,39.59,39.64,338459.0,32.2186,32.2674,32.2186,32.2592,338459.0
2018-10-31 15:00:00,39.65,39.69,39.63,39.65,522347.0,32.2674,32.2999,32.2511,32.2674,522347.0
2018-10-31 15:10:00,39.65,39.7,39.64,39.66,650568.0,32.2674,32.3081,32.2592,32.2755,650568.0
2018-10-31 15:20:00,39.67,39.68,39.62,39.66,600928.0,32.2837,32.2918,32.243,32.2755,600928.0
2018-10-31 15:30:00,39.66,39.66,39.58,39.59,717224.0,32.2755,32.2755,32.2104,32.2186,717224.0
2018-10-31 15:40:00,39.58,39.61,39.53,39.54,933414.0,32.2104,32.2348,32.1697,32.1779,933414.0
2018-10-31 15:50:00,39.54,39.58,39.53,39.54,1167366.0,32.1779,32.2104,32.1697,32.1779,1167366.0
2018-11-01 09:30:00,39.89,39.93,39.73,39.92,330436.0,32.4627,32.4952,32.3325,32.4871,330436.0
2018-11-01 09:40:00,39.92,39.92,39.81,39.82,532488.0,32.4871,32.4871,32.3976,32.4057,532488.0
2018-11-01 09:50:00,39.82,39.88,39.8,39.83,1834055.0,32.4057,32.4546,32.3895,32.4139,1834055.0
2018-11-01 10:00:00,39.83,39.85,39.75,39.82,401525.0,32.4139,32.4301,32.3488,32.4057,401525.0
2018-11-01 10:10:00,39.83,39.97,39.82,39.91,322851.0,32.4139,32.5278,32.4057,32.479,322851.0
2018-11-01 10:20:00,39.91,39.93,39.87,39.92,724895.0,32.479,32.4952,32.4464,32.4871,724895.0
2018-11-01 10:30:00,39.93,39.99,39.91,39.95,238364.0,32.4952,32.5441,32.479,32.5115,238364.0
2018-11-01 10:40:00,39.95,39.97,39.9,39.95,111197.0,32.5115,32.5278,32.4708,32.5115,111197.0
2018-11-01 10:50:00,39.96,39.99,39.95,39.98,179219.0,32.5197,32.5441,32.5115,32.5359,179219.0
2018-11-01 11:00:00,39.98,39.99,39.89,39.9,317549.0,32.5359,32.5441,32.4627,32.4708,317549.0
2018-11-01 11:10:00,39.9,39.95,39.89,39.95,489173.0,32.4708,32.5115,32.4627,32.5115,489173.0
2018-11-01 11:20:00,39.95,39.97,39.92,39.96,114944.0,32.5115,32.5278,32.4871,32.5197,114944.0
2018-11-01 11:30:00,39.97,39.99,39.95,39.98,300347.0,32.5278,32.5441,32.5115,32.5359,300347.0
2018-11-01 11:40:00,39.98,40.0,39.93,39.96,330315.0,32.5359,32.5522,32.4952,32.5197,330315.0
2018-11-01 11:50:00,39.97,39.98,39.91,39.92,111840.0,32.5278,32.5359,32.479,32.4871,111840.0
2018-11-01 12:00:00,39.93,39.97,39.89,39.96,222841.0,32.4952,32.5278,32.4627,32.5197,222841.0
2018-11-01 12:10:00,39.96,39.97,39.89,39.89,203267.0,32.5197,32.5278,32.4627,32.4627,203267.0
2018-11-01 12:20:00,39.9,39.91,39.87,39.88,290524.0,32.4708,32.479,32.4464,32.4546,290524.0
2018-11-01 12:30:00,39.89,39.94,39.88,39.93,331784.0,32.4627,32.5034,32.4546,32.4952,331784.0
2018-11-01 12:40:00,39.93,39.97,39.92,39.94,174978.0,32.4952,32.5278,32.4871,32.5034,174978.0
2018-11-01 12:50:00,39.95,40.01,39.94,40.01,177345.0,32.5115,32.5604,32.5034,32.5604,177345.0
2018-11-01 13:00:00,40.02,40.02,39.95,39.96,194442.0,32.5685,32.5685,32.5115,32.5197,194442.0
2018-11-01 13:10:00,39.95,40.04,39.94,40.03,239109.0,32.5115,32.5848,32.5034,32.5766,239109.0
2018-11-01 13:20:00,40.03,40.06,40.0,40.05,170664.0,32.5766,32.601,32.5522,32.5929,170664.0
2018-11-01 13:30:00,40.05,40.06,40.0,40.01,139429.0,32.5929,32.601,32.5522,32.5604,139429.0
2018-11-01 13:40:00,40.01,40.04,39.98,40.0,317391.0,32.5604,32.5848,32.5359,32.5522,317391.0
2018-11-01 13:50:00,39.99,40.02,39.98,39.98,192793.0,32.5441,32.5685,32.5359,32.5359,192793.0
2018-11-01 14:00:00,39.98,40.0,39.95,39.97,338612.0,32.5359,32.5522,32.5115,32.5278,338612.0
2018-11-01 14:10:00,39.97,40.0,39.96,39.98,143172.0,32.5278,32.5522,32.5197,32.5359,143172.0
2018-11-01 14:20:00,39.98,40.01,39.98,40.0,88726.0,32.5359,32.5604,32.5359,32.5522,88726.0
2018-11-01 14:30:00,40.0,40.02,39.96,39.98,1218435.0,32.5522,32.5685,32.5197,32.5359,1218435.0
2018-11-01 14:40:00,39.98,40.01,39.96,40.0,230696.0,32.5359,32.5604,32.5197,32.5522,230696.0
2018-11-01 14:50:00,40.01,40.01,39.99,40.01,319060.0,32.5604,32.5604,32.5441,32.5604,319060.0
2018-11-01 15:00:00,40.01,40.01,39.96,39.99,334898.0,32.5604,32.5604,32.5197,32.5441,334898.0
2018-11-01 15:10:00,39.99,40.0,39.97,39.98,252795.0,32.5441,32.5522,32.5278,32.5359,252795.0
2018-11-01 15:20:00,39.99,40.03,39.98,40.02,252964.0,32.5441,32.5766,32.5359,32.5685,252964.0
2018-11-01 15:30:00,40.02,40.03,39.99,40.02,435785.0,32.5685,32.5766,32.5441,32.5685,435785.0
2018-11-01 15:40:00,40.03,40.08,40.02,40.07,1109687.0,32.5766,32.6173,32.5685,32.6092,1109687.0
2018-11-01 15:50:00,40.06,40.09,40.04,40.07,969159.0,32.601,32.6255,32.5848,32.6092,969159.0
2018-11-02 09:30:00,40.47,40.49,40.39,40.48,349880.0,32.9347,32.951,32.8696,32.9428,349880.0
2018-11-02 09:40:00,40.48,40.52,40.47,40.51,160186.0,32.9428,32.9754,32.9347,32.9673,160186.0
2018-11-02 09:50:00,40.5,40.51,40.43,40.45,416789.0,32.9591,32.9673,32.9022,32.9184,416789.0
2018-11-02 10:00:00,40.45,40.46,40.37,40.39,433040.0,32.9184,32.9266,32.8533,32.8696,433040.0
2018-11-02 10:10:00,40.39,40.47,40.39,40.46,285752.0,32.8696,32.9347,32.8696,32.9266,285752.0
2018-11-02 10:20:00,40.46,40.47,40.36,40.36,338926.0,32.9266,32.9347,32.8452,32.8452,338926.0
2018-11-02 10:30:00,40.36,40.37,40.28,40.28,257122.0,32.8452,32.8533,32.7801,32.7801,257122.0
2018-11-02 10:40:00,40.29,40.29,40.22,40.25,461399.0,32.7882,32.7882,32.7313,32.7557,461399.0
2018-11-02 10:50:00,40.24,40.34,40.24,40.31,454279.0,32.7475,32.8289,32.7475,32.8045,454279.0
2018-11-02 11:00:00,40.31,40.32,40.18,40.25,503105.0,32.8045,32.8126,32.6987,32.7557,503105.0
2018-11-02 11:10:00,40.25,40.27,40.19,40.2,639322.0,32.7557,32.7719,32.7068,32.715,639322.0
2018-11-02 11:20:00,40.2,40.22,40.16,40.21,851203.0,32.715,32.7313,32.6824,32.7231,851203.0
2018-11-02 11:30:00,40.21,40.26,40.18,40.22,275156.0,32.7231,32.7638,32.6987,32.7313,275156.0
2018-11-02 11:40:00,40.23,40.24,40.13,40.15,572457.0,32.7394,32.7475,32.658,32.6743,572457.0
2018-11-02 11:50:00,40.15,40.18,40.12,40.17,220261.0,32.6743,32.6987,32.6499,32.6906,220261.0
2018-11-02 12:00:00,40.17,40.19,40.11,40.12,424061.0,32.6906,32.7068,32.6417,32.6499,424061.0
2018-11-02 12:10:00,40.12,40.15,40.09,40.15,271691.0,32.6499,32.6743,32.6255,32.6743,271691.0
2018-11-02 12:20:00,40.14,40.15,40.09,40.13,203646.0,32.6661,32.6743,32.6255,32.658,203646.0
2018-11-02 12:30:00,40.13,40.15,40.0,40.0,341856.0,32.658,32.6743,32.5522,32.5522,341856.0
2018-11-02 12:40:00,40.01,40.05,39.99,40.04,282707.0,32.5604,32.5929,32.5441,32.5848,282707.0
2018-11-02 12:50:00,40.04,40.05,39.95,40.01,315660.0,32.5848,32.5929,32.5115,32.5604,315660.0
2018-11-02 13:00:00,40.0,40.0,39.93,40.0,297857.0,32.5522,32.5522,32.4952,32.5522,297857.0
2018-11-02 13:10:00,40.0,40.05,39.98,40.04,298708.0,32.5522,32.5929,32.5359,32.5848,298708.0
2018-11-02 13:20:00,40.04,40.06,40.01,40.05,204954.0,32.5848,32.601,32.5604,32.5929,204954.0
2018-11-02 13:30:00,40.04,40.05,40.0,40.04,204287.0,32.5848,32.5929,32.5522,32.5848,204287.0
2018-11-02 13:40:00,40.03,40.1,40.01,40.07,306678.0,32.5766,32.6336,32.5604,32.6092,306678.0
2018-11-02 13:50:00,40.08,40.09,40.04,40.06,204497.0,32.6173,32.6255,32.5848,32.601,204497.0
2018-11-02 14:00:00,40.05,40.05,40.0,40.0,270395.0,32.5929,32.5929,32.5522,32.5522,270395.0
2018-11-02 14:10:00,40.0,40.02,39.97,40.02,419136.0,32.5522,32.5685,32.5278,32.5685,419136.0
2018-11-02 14:20:00,40.01,40.18,39.96,40.16,487462.0,32.5604,32.6987,32.5197,32.6824,487462.0
2018-11-02 14:30:00,40.16,40.18,40.09,40.1,671308.0,32.6824,32.6987,32.6255,32.6336,671308.0
2018-11-02 14:40:00,40.09,40.15,40.09,40.11,670546.0,32.6255,32.6743,32.6255,32.6417,670546.0
2018-11-02 14:50:00,40.1,40.14,40.1,40.13,596565.0,32.6336,32.6661,32.6336,32.658,596565.0
2018-11-02 15:00:00,40.14,40.18,40.07,40.11,476627.0,32.6661,32.6987,32.6092,32.6417,476627.0
2018-11-02 15:10:00,40.11,40.18,40.1,40.15,426506.0,32.6417,32.6987,32.6336,32.6743,426506.0
2018-11-02 15:20:00,40.15,40.19,40.13,40.16,543046.0,32.6743,32.7068,32.658,32.6824,543046.0
2018-11-02 15:30:00,40.16,40.16,40.1,40.16,584797.0,32.6824,32.6824,32.6336,32.6824,584797.0
2018-11-02 15:40:00,40.15,40.19,40.13,40.16,484358.0,32.6743,32.7068,32.658,32.6824,484358.0
2018-11-02 15:50:00,40.16,40.19,40.14,40.17,700226.0,32.6824,32.7068,32.6661,32.6906,700226.0
2018-11-05 09:30:00,40.15,40.24,40.14,40.22,504933.0,32.6743,32.7475,32.6661,32.7313,504933.0
2018-11-05 09:40:00,40.22,40.24,40.19,40.19,116850.0,32.7313,32.7475,32.7068,32.7068,116850.0
2018-11-05 09:50:00,40.19,40.23,40.17,40.18,112949.0,32.7068,32.7394,32.6906,32.6987,112949.0
2018-11-05 10:00:00,40.19,40.19,40.14,40.15,306648.0,32.7068,32.7068,32.6661,32.6743,306648.0
2018-11-05 10:10:00,40.15,40.15,40.1,40.12,214385.0,32.6743,32.6743,32.6336,32.6499,214385.0
2018-11-05 10:20:00,40.11,40.15,40.08,40.13,159723.0,32.6417,32.6743,32.6173,32.658,159723.0
2018-11-05 10:30:00,40.13,40.17,40.13,40.15,181765.0,32.658,32.6906,32.658,32.6743,181765.0
2018-11-05 10:40:00,40.14,40.19,40.13,40.15,261872.0,32.6661,32.7068,32.658,32.6743,261872.0
2018-11-05 10:50:00,40.15,40.22,40.15,40.21,349249.0,32.6743,32.7313,32.6743,32.7231,349249.0
2018-11-05 11:00:00,40.21,40.25,40.19,40.2,259523.0,32.7231,32.7557,32.7068,32.715,259523.0
2018-11-05 11:10:00,40.2,40.21,40.15,40.16,272369.0,32.715,32.7231,32.6743,32.6824,272369.0
2018-11-05 11:20:00,40.16,40.17,40.11,40.12,250931.0,32.6824,32.6906,32.6417,32.6499,250931.0
2018-11-05 11:30:00,40.13,40.13,40.08,40.1,290459.0,32.658,32.658,32.6173,32.6336,290459.0
2018-11-05 11:40:00,40.09,40.12,40.06,40.09,310081.0,32.6255,32.6499,32.601,32.6255,310081.0
2018-11-05 11:50:00,40.09,40.12,40.08,40.12,188871.0,32.6255,32.6499,32.6173,32.6499,188871.0
2018-11-05 12:00:00,40.12,40.13,40.09,40.09,191288.0,32.6499,32.658,32.6255,32.6255,191288.0
2018-11-05 12:10:00,40.09,40.1,40.05,40.06,156586.0,32.6255,32.6336,32.5929,32.601,156586.0
2018-11-05 12:20:00,40.06,40.11,40.06,40.09,163792.0,32.601,32.6417,32.601,32.6255,163792.0
2018-11-05 12:30:00,40.09,40.09,40.06,40.08,215544.0,32.6255,32.6255,32.601,32.6173,215544.0
2018-11-05 12:40:00,40.08,40.08,40.04,40.05,162487.0,32.6173,32.6173,32.5848,32.5929,162487.0
2018-11-05 12:50:00,40.05,40.08,40.05,40.07,114128.0,32.5929,32.6173,32.5929,32.6092,114128.0
2018-11-05 13:00:00,40.07,40.09,40.06,40.09,189419.0,32.6092,32.6255,32.601,32.6255,189419.0
2018-11-05 13:10:00,40.09,40.11,40.07,40.11,206197.0,32.6255,32.6417,32.6092,32.6417,206197.0
2018-11-05 13:20:00,40.11,40.12,40.1,40.11,170816.0,32.6417,32.6499,32.6336,32.6417,170816.0
2018-11-05 13:30:00,40.11,40.15,40.1,40.14,272547.0,32.6417,32.6743,32.6336,32.6661,272547.0
2018-11-05 13:40:00,40.14,40.15,40.13,40.15,177782.0,32.6661,32.6743,32.658,32.6743,177782.0
2018-11-05 13:50:00,40.15,40.18,40.13,40.16,202445.0,32.6743,32.6987,32.658,32.6824,202445.0
2018-11-05 14:00:00,40.17,40.17,40.14,40.16,395870.0,32.6906,32.6906,32.6661,32.6824,395870.0
2018-11-05 14:10:00,40.17,40.2,40.15,40.2,309435.0,32.6906,32.715,32.6743,32.715,309435.0
2018-11-05 14:20:00,40.19,40.23,40.19,40.22,532078.0,32.7068,32.7394,32.7068,32.7313,532078.0
2018-11-05 14:30:00,40.21,40.22,40.19,40.2,187485.0,32.7231,32.7313,32.7068,32.715,187485.0
2018-11-05 14:40:00,40.21,40.26,40.21,40.25,390498.0,32.7231,32.7638,32.7231,32.7557,390498.0
2018-11-05 14:50:00,40.25,40.27,40.24,40.24,306271.0,32.7557,32.7719,32.7475,32.7475,306271.0
2018-11-05 15:00:00,40.25,40.26,40.22,40.23,421862.0,32.7557,32.7638,32.7313,32.7394,421862.0
2018-11-05 15:10:00,40.23,40.26,40.21,40.22,289858.0,32.7394,32.7638,32.7231,32.7313,289858.0
2018-11-05 15:20:00,40.22,40.23,40.17,40.19,310570.0,32.7313,32.7394,32.6906,32.7068,310570.0
2018-11-05 15:30:00,40.19,40.2,40.17,40.19,386495.0,32.7068,32.715,32.6906,32.7068,386495.0
2018-11-05 15:40:00,40.2,40.2,40.15,40.18,379662.0,32.715,32.715,32.6743,32.6987,379662.0
2018-11-05 15:50:00,40.18,40.19,40.15,40.16,513562.0,32.6987,32.7068,32.6743,32.6824,513562.0
2018-11-06 09:30:00,40.2,40.25,40.16,40.25,317138.0,32.715,32.7557,32.6824,32.7557,317138.0
2018-11-06 09:40:00,40.25,40.29,40.25,40.27,201974.0,32.7557,32.7882,32.7557,32.7719,201974.0
2018-11-06 09:50:00,40.28,40.28,40.25,40.26,210824.0,32.7801,32.7801,32.7557,32.7638,210824.0
2018-11-06 10:00:00,40.25,40.26,40.2,40.21,364567.0,32.7557,32.7638,32.715,32.7231,364567.0
2018-11-06 10:10:00,40.22,40.24,40.19,40.21,260393.0,32.7313,32.7475,32.7068,32.7231,260393.0
2018-11-06 10:20:00,40.21,40.24,40.19,40.19,331460.0,32.7231,32.7475,32.7068,32.7068,331460.0
2018-11-06 10:30:00,40.18,40.21,40.15,40.17,191231.0,32.6987,32.7231,32.6743,32.6906,191231.0
2018-11-06 10:40:00,40.17,40.24,40.15,40.21,143543.0,32.6906,32.7475,32.6743,32.7231,143543.0
2018-11-06 10:50:00,40.22,40.23,40.18,40.2,133838.0,32.7313,32.7394,32.6987,32.715,133838.0
2018-11-06 11:00:00,40.2,40.21,40.17,40.19,176431.0,32.715,32.7231,32.6906,32.7068,176431.0
2018-11-06 11:10:00,40.19,40.24,40.17,40.21,162855.0,32.7068,32.7475,32.6906,32.7231,162855.0
2018-11-06 11:20:00,40.21,40.22,40.17,40.18,236761.0,32.7231,32.7313,32.6906,32.6987,236761.0
2018-11-06 11:30:00,40.18,40.21,40.15,40.2,244826.0,32.6987,32.7231,32.6743,32.715,244826.0
2018-11-06 11:40:00,40.21,40.21,40.19,40.2,87137.0,32.7231,32.7231,32.7068,32.715,87137.0
2018-11-06 11:50:00,40.2,40.21,40.18,40.19,110561.0,32.715,32.7231,32.6987,32.7068,110561.0
2018-11-06 12:00:00,40.2,40.26,40.18,40.25,103617.0,32.715,32.7638,32.6987,32.7557,103617.0
2018-11-06 12:10:00,40.24,40.25,40.21,40.22,112416.0,32.7475,32.7557,32.7231,32.7313,112416.0
2018-11-06 12:20:00,40.22,40.23,40.19,40.22,118653.0,32.7313,32.7394,32.7068,32.7313,118653.0
2018-11-06 12:30:00,40.22,40.26,40.21,40.25,130659.0,32.7313,32.7638,32.7231,32.7557,130659.0
2018-11-06 12:40:00,40.25,40.27,40.24,40.26,83506.0,32.7557,32.7719,32.7475,32.7638,83506.0
2018-11-06 12:50:00,40.26,40.26,40.22,40.23,138383.0,32.7638,32.7638,32.7313,32.7394,138383.0
2018-11-06 13:00:00,40.23,40.25,40.23,40.23,89501.0,32.7394,32.7557,32.7394,32.7394,89501.0
2018-11-06 13:10:00,40.23,40.24,40.22,40.23,68398.0,32.7394,32.7475,32.7313,32.7394,68398.0
2018-11-06 13:20:00,40.23,40.24,40.2,40.21,240825.0,32.7394,32.7475,32.715,32.7231,240825.0
2018-11-06 13:30:00,40.2,40.24,40.2,40.23,509781.0,32.715,32.7475,32.715,32.7394,509781.0
2018-11-06 13:40:00,40.23,40.26,40.23,40.25,196721.0,32.7394,32.7638,32.7394,32.7557,196721.0
2018-11-06 13:50:00,40.26,40.31,40.25,40.29,285169.0,32.7638,32.8045,32.7557,32.7882,285169.0
2018-11-06 14:00:00,40.28,40.29,40.25,40.27,285981.0,32.7801,32.7882,32.7557,32.7719,285981.0
2018-11-06 14:10:00,40.27,40.27,40.24,40.24,171753.0,32.7719,32.7719,32.7475,32.7475,171753.0
2018-11-06 14:20:00,40.25,40.25,40.17,40.19,417103.0,32.7557,32.7557,32.6906,32.7068,417103.0
2018-11-06 14:30:00,40.19,40.21,40.17,40.17,222760.0,32.7068,32.7231,32.6906,32.6906,222760.0
2018-11-06 14:40:00,40.18,40.22,40.17,40.22,293938.0,32.6987,32.7313,32.6906,32.7313,293938.0
2018-11-06 14:50:00,40.22,40.23,40.2,40.22,199195.0,32.7313,32.7394,32.715,32.7313,199195.0
2018-11-06 15:00:00,40.22,40.23,40.19,40.23,343478.0,32.7313,32.7394,32.7068,32.7394,343478.0
2018-11-06 15:10:00,40.23,40.25,40.22,40.25,190190.0,32.7394,32.7557,32.7313,32.7557,190190.0
2018-11-06 15:20:00,40.25,40.28,40.23,40.26,402380.0,32.7557,32.7801,32.7394,32.7638,402380.0
2018-11-06 15:30:00,40.27,40.28,40.25,40.27,281238.0,32.7719,32.7801,32.7557,32.7719,281238.0
2018-11-06 15:40:00,40.26,40.29,40.24,40.29,416526.0,32.7638,32.7882,32.7475,32.7882,416526.0
2018-11-06 15:50:00,40.29,40.37,40.29,40.36,691359.0,32.7882,32.8533,32.7882,32.8452,691359.0
2018-11-07 09:30:00,40.71,40.71,40.66,40.69,449871.0,33.13,33.13,33.0893,33.1137,449871.0
2018-11-07 09:40:00,40.68,40.69,40.59,40.61,260301.0,33.1056,33.1137,33.0324,33.0486,260301.0
2018-11-07 09:50:00,40.61,40.62,40.57,40.59,190617.0,33.0486,33.0568,33.0161,33.0324,190617.0
2018-11-07 10:00:00,40.6,40.62,40.56,40.58,277104.0,33.0405,33.0568,33.0079,33.0242,277104.0
2018-11-07 10:10:00,40.59,40.64,40.59,40.61,309246.0,33.0324,33.0731,33.0324,33.0486,309246.0
2018-11-07 10:20:00,40.61,40.65,40.58,40.64,393375.0,33.0486,33.0812,33.0242,33.0731,393375.0
2018-11-07 10:30:00,40.63,40.7,40.62,40.69,434097.0,33.0649,33.1219,33.0568,33.1137,434097.0
2018-11-07 10:40:00,40.69,40.71,40.67,40.68,163241.0,33.1137,33.13,33.0975,33.1056,163241.0
2018-11-07 10:50:00,40.67,40.7,40.66,40.67,218256.0,33.0975,33.1219,33.0893,33.0975,218256.0
2018-11-07 11:00:00,40.67,40.7,40.64,40.69,203034.0,33.0975,33.1219,33.0731,33.1137,203034.0
2018-11-07 11:10:00,40.69,40.7,40.67,40.69,161239.0,33.1137,33.1219,33.0975,33.1137,161239.0
2018-11-07 11:20:00,40.69,40.7,40.65,40.68,239067.0,33.1137,33.1219,33.0812,33.1056,239067.0
2018-11-07 11:30:00,40.68,40.71,40.68,40.7,246012.0,33.1056,33.13,33.1056,33.1219,246012.0
2018-11-07 11:40:00,40.71,40.72,40.69,40.71,144972.0,33.13,33.1382,33.1137,33.13,144972.0
2018-11-07 11:50:00,40.72,40.75,40.71,40.74,316598.0,33.1382,33.1626,33.13,33.1544,316598.0
2018-11-07 12:00:00,40.75,40.76,40.74,40.75,108234.0,33.1626,33.1707,33.1544,33.1626,108234.0
2018-11-07 12:10:00,40.75,40.75,40.71,40.72,154772.0,33.1626,33.1626,33.13,33.1382,154772.0
2018-11-07 12:20:00,40.72,40.73,40.7,40.72,179353.0,33.1382,33.1463,33.1219,33.1382,179353.0
2018-11-07 12:30:00,40.72,40.75,40.71,40.73,214773.0,33.1382,33.1626,33.13,33.1463,214773.0
2018-11-07 12:40:00,40.73,40.75,40.72,40.74,74279.0,33.1463,33.1626,33.1382,33.1544,74279.0
2018-11-07 12:50:00,40.74,40.78,40.73,40.77,71714.0,33.1544,33.187,33.1463,33.1788,71714.0
2018-11-07 13:00:00,40.77,40.79,40.74,40.76,170122.0,33.1788,33.1951,33.1544,33.1707,170122.0
2018-11-07 13:10:00,40.75,40.76,40.72,40.74,221594.0,33.1626,33.1707,33.1382,33.1544,221594.0
2018-11-07 13:20:00,40.75,40.76,40.73,40.76,165768.0,33.1626,33.1707,33.1463,33.1707,165768.0
2018-11-07 13:30:00,40.76,40.76,40.72,40.73,123751.0,33.1707,33.1707,33.1382,33.1463,123751.0
2018-11-07 13:40:00,40.73,40.74,40.71,40.72,154670.0,33.1463,33.1544,33.13,33.1382,154670.0
2018-11-07 13:50:00,40.71,40.73,40.7,40.73,179810.0,33.13,33.1463,33.1219,33.1463,179810.0
2018-11-07 14:00:00,40.73,40.78,40.72,40.77,341437.0,33.1463,33.187,33.1382,33.1788,341437.0
2018-11-07 14:10:00,40.77,40.8,40.77,40.79,197803.0,33.1788,33.2033,33.1788,33.1951,197803.0
2018-11-07 14:20:00,40.79,40.8,40.78,40.79,152318.0,33.1951,33.2033,33.187,33.1951,152318.0
2018-11-07 14:30:00,40.79,40.81,40.79,40.8,280149.0,33.1951,33.2114,33.1951,33.2033,280149.0
2018-11-07 14:40:00,40.8,40.81,40.78,40.79,558973.0,33.2033,33.2114,33.187,33.1951,558973.0
2018-11-07 14:50:00,40.79,40.82,40.78,40.82,343937.0,33.1951,33.2195,33.187,33.2195,343937.0
2018-11-07 15:00:00,40.81,40.82,40.79,40.8,336557.0,33.2114,33.2195,33.1951,33.2033,336557.0
2018-11-07 15:10:00,40.79,40.83,40.79,40.82,223671.0,33.1951,33.2277,33.1951,33.2195,223671.0
2018-11-07 15:20:00,40.81,40.84,40.8,40.83,220818.0,33.2114,33.2358,33.2033,33.2277,220818.0
2018-11-07 15:30:00,40.83,40.84,40.81,40.81,341005.0,33.2277,33.2358,33.2114,33.2114,341005.0
2018-11-07 15:40:00,40.8,40.81,40.79,40.8,401830.0,33.2033,33.2114,33.1951,33.2033,401830.0
2018-11-07 15:50:00,40.8,40.89,40.79,40.88,670571.0,33.2033,33.2765,33.1951,33.2684,670571.0
2018-11-08 09:30:00,40.67,40.74,40.67,40.74,458968.0,33.0975,33.1544,33.0975,33.1544,458968.0
2018-11-08 09:40:00,40.74,40.77,40.73,40.76,272112.0,33.1544,33.1788,33.1463,33.1707,272112.0
2018-11-08 09:50:00,40.76,40.77,40.71,40.72,232224.0,33.1707,33.1788,33.13,33.1382,232224.0
2018-11-08 10:00:00,40.72,40.73,40.66,40.66,252713.0,33.1382,33.1463,33.0893,33.0893,252713.0
2018-11-08 10:10:00,40.67,40.68,40.63,40.65,188879.0,33.0975,33.1056,33.0649,33.0812,188879.0
2018-11-08 10:20:00,40.66,40.68,40.63,40.65,166809.0,33.0893,33.1056,33.0649,33.0812,166809.0
2018-11-08 10:30:00,40.65,40.68,40.62,40.68,283020.0,33.0812,33.1056,33.0568,33.1056,283020.0
2018-11-08 10:40:00,40.68,40.68,40.62,40.63,149292.0,33.1056,33.1056,33.0568,33.0649,149292.0
2018-11-08 10:50:00,40.62,40.66,40.62,40.64,238861.0,33.0568,33.0893,33.0568,33.0731,238861.0
2018-11-08 11:00:00,40.64,40.64,40.61,40.63,160429.0,33.0731,33.0731,33.0486,33.0649,160429.0
2018-11-08 11:10:00,40.63,40.63,40.61,40.62,207815.0,33.0649,33.0649,33.0486,33.0568,207815.0
2018-11-08 11:20:00,40.63,40.63,40.58,40.59,265417.0,33.0649,33.0649,33.0242,33.0324,265417.0
2018-11-08 11:30:00,40.6,40.66,40.59,40.64,454925.0,33.0405,33.0893,33.0324,33.0731,454925.0
2018-11-08 11:40:00,40.64,40.66,40.63,40.65,154943.0,33.0731,33.0893,33.0649,33.0812,154943.0
2018-11-08 11:50:00,40.64,40.66,40.61,40.63,443260.0,33.0731,33.0893,33.0486,33.0649,443260.0
2018-11-08 12:00:00,40.63,40.65,40.62,40.63,254619.0,33.0649,33.0812,33.0568,33.0649,254619.0
2018-11-08 12:10:00,40.63,40.65,40.62,40.64,138871.0,33.0649,33.0812,33.0568,33.0731,138871.0
2018-11-08 12:20:00,40.64,40.65,40.59,40.59,281386.0,33.0731,33.0812,33.0324,33.0324,281386.0
2018-11-08 12:30:00,40.59,40.61,40.58,40.6,182728.0,33.0324,33.0486,33.0242,33.0405,182728.0
2018-11-08 12:40:00,40.6,40.61,40.57,40.58,220961.0,33.0405,33.0486,33.0161,33.0242,220961.0
2018-11-08 12:50:00,40.58,40.58,40.54,40.55,331749.0,33.0242,33.0242,32.9917,32.9998,331749.0
2018-11-08 13:00:00,40.55,40.56,40.54,40.55,159266.0,32.9998,33.0079,32.9917,32.9998,159266.0
2018-11-08 13:10:00,40.55,40.55,40.54,40.55,119421.0,32.9998,32.9998,32.9917,32.9998,119421.0
2018-11-08 13:20:00,40.55,40.55,40.53,40.53,229803.0,32.9998,32.9998,32.9835,32.9835,229803.0
2018-11-08 13:30:00,40.53,40.56,40.52,40.55,210885.0,32.9835,33.0079,32.9754,32.9998,210885.0
2018-11-08 13:40:00,40.55,40.56,40.53,40.55,175114.0,32.9998,33.0079,32.9835,32.9998,175114.0
2018-11-08 13:50:00,40.54,40.59,40.54,40.58,412483.0,32.9917,33.0324,32.9917,33.0242,412483.0
2018-11-08 14:00:00,40.59,40.62,40.5,40.57,334816.0,33.0324,33.0568,32.9591,33.0161,334816.0
2018-11-08 14:10:00,40.57,40.57,40.51,40.52,278715.0,33.0161,33.0161,32.9673,32.9754,278715.0
2018-11-08 14:20:00,40.51,40.54,40.47,40.48,394471.0,32.9673,32.9917,32.9347,32.9428,394471.0
2018-11-08 14:30:00,40.47,40.49,40.43,40.43,233539.0,32.9347,32.951,32.9022,32.9022,233539.0
2018-11-08 14:40:00,40.43,40.44,40.37,40.4,384296.0,32.9022,32.9103,32.8533,32.8777,384296.0
2018-11-08 14:50:00,40.41,40.42,40.37,40.38,244674.0,32.8859,32.894,32.8533,32.8615,244674.0
2018-11-08 15:00:00,40.38,40.41,40.35,40.41,327525.0,32.8615,32.8859,32.837,32.8859,327525.0
2018-11-08 15:10:00,40.41,40.44,40.38,40.44,376485.0,32.8859,32.9103,32.8615,32.9103,376485.0
2018-11-08 15:20:00,40.43,40.45,40.41,40.41,486296.0,32.9022,32.9184,32.8859,32.8859,486296.0
2018-11-08 15:30:00,40.41,40.43,40.39,40.41,443285.0,32.8859,32.9022,32.8696,32.8859,443285.0
2018-11-08 15:40:00,40.4,40.46,40.4,40.46,354529.0,32.8777,32.9266,32.8777,32.9266,354529.0
2018-11-08 15:50:00,40.45,40.47,40.43,40.45,696118.0,32.9184,32.9347,32.9022,32.9184,696118.0
2018-11-09 09:30:00,40.18,40.21,40.16,40.18,503198.0,32.6987,32.7231,32.6824,32.6987,503198.0
2018-11-09 09:40:00,40.17,40.18,40.1,40.15,525933.0,32.6906,32.6987,32.6336,32.6743,525933.0
2018-11-09 09:50:00,40.14,40.15,40.11,40.14,111310.0,32.6661,32.6743,32.6417,32.6661,111310.0
2018-11-09 10:00:00,40.14,40.17,40.09,40.09,411848.0,32.6661,32.6906,32.6255,32.6255,411848.0
2018-11-09 10:10:00,40.1,40.12,40.09,40.1,176504.0,32.6336,32.6499,32.6255,32.6336,176504.0
2018-11-09 10:20:00,40.11,40.17,40.09,40.16,209439.0,32.6417,32.6906,32.6255,32.6824,209439.0
2018-11-09 10:30:00,40.16,40.24,40.15,40.23,246136.0,32.6824,32.7475,32.6743,32.7394,246136.0
2018-11-09 10:40:00,40.22,40.23,40.19,40.2,240783.0,32.7313,32.7394,32.7068,32.715,240783.0
2018-11-09 10:50:00,40.2,40.21,40.17,40.19,280753.0,32.715,32.7231,32.6906,32.7068,280753.0
2018-11-09 11:00:00,40.19,40.22,40.11,40.12,431500.0,32.7068,32.7313,32.6417,32.6499,431500.0
2018-11-09 11:10:00,40.12,40.16,40.11,40.13,183938.0,32.6499,32.6824,32.6417,32.658,183938.0
2018-11-09 11:20:00,40.14,40.17,40.12,40.14,177816.0,32.6661,32.6906,32.6499,32.6661,177816.0
2018-11-09 11:30:00,40.14,40.17,40.11,40.15,167968.0,32.6661,32.6906,32.6417,32.6743,167968.0
2018-11-09 11:40:00,40.14,40.15,40.06,40.07,195703.0,32.6661,32.6743,32.601,32.6092,195703.0
2018-11-09 11:50:00,40.08,40.09,40.04,40.04,103692.0,32.6173,32.6255,32.5848,32.5848,103692.0
2018-11-09 12:00:00,40.05,40.06,40.02,40.04,326445.0,32.5929,32.601,32.5685,32.5848,326445.0
2018-11-09 12:10:00,40.04,40.06,40.0,40.0,344391.0,32.5848,32.601,32.5522,32.5522,344391.0
2018-11-09 12:20:00,40.01,40.05,39.99,40.03,297517.0,32.5604,32.5929,32.5441,32.5766,297517.0
2018-11-09 12:30:00,40.02,40.07,40.02,40.07,160848.0,32.5685,32.6092,32.5685,32.6092,160848.0
2018-11-09 12:40:00,40.07,40.09,40.05,40.08,371554.0,32.6092,32.6255,32.5929,32.6173,371554.0
2018-11-09 12:50:00,40.08,40.09,40.04,40.05,151228.0,32.6173,32.6255,32.5848,32.5929,151228.0
2018-11-09 13:00:00,40.04,40.07,40.02,40.07,145701.0,32.5848,32.6092,32.5685,32.6092,145701.0
2018-11-09 13:10:00,40.07,40.07,40.02,40.03,87013.0,32.6092,32.6092,32.5685,32.5766,87013.0
2018-11-09 13:20:00,40.02,40.03,40.01,40.03,167351.0,32.5685,32.5766,32.5604,32.5766,167351.0
2018-11-09 13:30:00,40.03,40.04,40.01,40.02,106091.0,32.5766,32.5848,32.5604,32.5685,106091.0
2018-11-09 13:40:00,40.01,40.04,39.98,40.0,168586.0,32.5604,32.5848,32.5359,32.5522,168586.0
2018-11-09 13:50:00,39.99,40.04,39.99,40.02,148184.0,32.5441,32.5848,32.5441,32.5685,148184.0
2018-11-09 14:00:00,40.02,40.07,40.02,40.04,328054.0,32.5685,32.6092,32.5685,32.5848,328054.0
2018-11-09 14:10:00,40.03,40.03,40.0,40.01,590371.0,32.5766,32.5766,32.5522,32.5604,590371.0
2018-11-09 14:20:00,40.01,40.01,39.98,39.98,310164.0,32.5604,32.5604,32.5359,32.5359,310164.0
2018-11-09 14:30:00,39.98,40.07,39.97,40.07,480481.0,32.5359,32.6092,32.5278,32.6092,480481.0
2018-11-09 14:40:00,40.08,40.1,40.05,40.06,550832.0,32.6173,32.6336,32.5929,32.601,550832.0
2018-11-09 14:50:00,40.06,40.14,40.06,40.11,390946.0,32.601,32.6661,32.601,32.6417,390946.0
2018-11-09 15:00:00,40.1,40.12,40.08,40.12,295572.0,32.6336,32.6499,32.6173,32.6499,295572.0
2018-11-09 15:10:00,40.11,40.15,40.09,40.13,356498.0,32.6417,32.6743,32.6255,32.658,356498.0
2018-11-09 15:20:00,40.14,40.17,40.12,40.16,490373.0,32.6661,32.6906,32.6499,32.6824,490373.0
2018-11-09 15:30:00,40.15,40.18,40.15,40.16,513887.0,32.6743,32.6987,32.6743,32.6824,513887.0
2018-11-09 15:40:00,40.17,40.21,40.15,40.16,705067.0,32.6906,32.7231,32.6743,32.6824,705067.0
2018-11-09 15:50:00,40.16,40.19,40.15,40.17,710387.0,32.6824,32.7068,32.6743,32.6906,710387.0
2018-11-12 09:30:00,39.9,39.92,39.81,39.85,371054.0,32.4708,32.4871,32.3976,32.4301,371054.0
2018-11-12 09:40:00,39.85,39.86,39.8,39.82,167326.0,32.4301,32.4383,32.3895,32.4057,167326.0
2018-11-12 09:50:00,39.82,39.82,39.78,39.8,83633.0,32.4057,32.4057,32.3732,32.3895,83633.0
2018-11-12 10:00:00,39.8,39.81,39.77,39.79,223903.0,32.3895,32.3976,32.365,32.3813,223903.0
2018-11-12 10:10:00,39.79,39.81,39.75,39.78,215394.0,32.3813,32.3976,32.3488,32.3732,215394.0
2018-11-12 10:20:00,39.77,39.84,39.75,39.82,226587.0,32.365,32.422,32.3488,32.4057,226587.0
2018-11-12 10:30:00,39.82,39.84,39.78,39.79,292471.0,32.4057,32.422,32.3732,32.3813,292471.0
2018-11-12 10:40:00,39.79,39.79,39.73,39.74,207529.0,32.3813,32.3813,32.3325,32.3406,207529.0
2018-11-12 10:50:00,39.74,39.75,39.66,39.68,133074.0,32.3406,32.3488,32.2755,32.2918,133074.0
2018-11-12 11:00:00,39.67,39.68,39.64,39.67,262441.0,32.2837,32.2918,32.2592,32.2837,262441.0
2018-11-12 11:10:00,39.66,39.67,39.56,39.57,204366.0,32.2755,32.2837,32.1941,32.2023,204366.0
2018-11-12 11:20:00,39.57,39.6,39.55,39.55,284998.0,32.2023,32.2267,32.186,32.186,284998.0
2018-11-12 11:30:00,39.55,39.6,39.53,39.58,355455.0,32.186,32.2267,32.1697,32.2104,355455.0
2018-11-12 11:40:00,39.58,39.62,39.57,39.58,324312.0,32.2104,32.243,32.2023,32.2104,324312.0
2018-11-12 11:50:00,39.58,39.65,39.54,39.64,348886.0,32.2104,32.2674,32.1779,32.2592,348886.0
2018-11-12 12:00:00,39.64,39.69,39.63,39.68,183124.0,32.2592,32.2999,32.2511,32.2918,183124.0
2018-11-12 12:10:00,39.68,39.69,39.64,39.65,163011.0,32.2918,32.2999,32.2592,32.2674,163011.0
2018-11-12 12:20:00,39.65,39.67,39.63,39.65,164640.0,32.2674,32.2837,32.2511,32.2674,164640.0
2018-11-12 12:30:00,39.65,39.65,39.6,39.64,351527.0,32.2674,32.2674,32.2267,32.2592,351527.0
2018-11-12 12:40:00,39.63,39.66,39.62,39.63,167329.0,32.2511,32.2755,32.243,32.2511,167329.0
2018-11-12 12:50:00,39.65,39.66,39.61,39.61,136754.0,32.2674,32.2755,32.2348,32.2348,136754.0
2018-11-12 13:00:00,39.61,39.62,39.57,39.59,228332.0,32.2348,32.243,32.2023,32.2186,228332.0
2018-11-12 13:10:00,39.6,39.6,39.55,39.57,148373.0,32.2267,32.2267,32.186,32.2023,148373.0
2018-11-12 13:20:00,39.56,39.61,39.55,39.59,197747.0,32.1941,32.2348,32.186,32.2186,197747.0
2018-11-12 13:30:00,39.58,39.61,39.57,39.58,159742.0,32.2104,32.2348,32.2023,32.2104,159742.0
2018-11-12 13:40:00,39.57,39.59,39.53,39.57,159946.0,32.2023,32.2186,32.1697,32.2023,159946.0
2018-11-12 13:50:00,39.56,39.64,39.56,39.62,165205.0,32.1941,32.2592,32.1941,32.243,165205.0
2018-11-12 14:00:00,39.62,39.65,39.6,39.63,217607.0,32.243,32.2674,32.2267,32.2511,217607.0
2018-11-12 14:10:00,39.64,39.69,39.63,39.66,723007.0,32.2592,32.2999,32.2511,32.2755,723007.0
2018-11-12 14:20:00,39.67,39.68,39.62,39.62,122480.0,32.2837,32.2918,32.243,32.243,122480.0
2018-11-12 14:30:00,39.63,39.65,39.59,39.61,235504.0,32.2511,32.2674,32.2186,32.2348,235504.0
2018-11-12 14:40:00,39.61,39.68,39.6,39.66,409791.0,32.2348,32.2918,32.2267,32.2755,409791.0
2018-11-12 14:50:00,39.67,39.67,39.59,39.59,138621.0,32.2837,32.2837,32.2186,32.2186,138621.0
2018-11-12 15:00:00,39.59,39.62,39.56,39.58,257642.0,32.2186,32.243,32.1941,32.2104,257642.0
2018-11-12 15:10:00,39.58,39.6,39.54,39.59,509061.0,32.2104,32.2267,32.1779,32.2186,509061.0
2018-11-12 15:20:00,39.59,39.62,39.57,39.58,391105.0,32.2186,32.243,32.2023,32.2104,391105.0
2018-11-12 15:30:00,39.58,39.58,39.52,39.54,585964.0,32.2104,32.2104,32.1616,32.1779,585964.0
2018-11-12 15:40:00,39.53,39.57,39.52,39.53,581791.0,32.1697,32.2023,32.1616,32.1697,581791.0
2018-11-12 15:50:00,39.53,39.54,39.44,39.49,831134.0,32.1697,32.1779,32.0965,32.1372,831134.0
2018-11-13 09:30:00,39.59,39.66,39.58,39.66,272002.0,32.2186,32.2755,32.2104,32.2755,272002.0
2018-11-13 09:40:00,39.66,39.7,39.61,39.68,398716.0,32.2755,32.3081,32.2348,32.2918,398716.0
2018-11-13 09:50:00,39.68,39.69,39.62,39.64,303793.0,32.2918,32.2999,32.243,32.2592,303793.0
2018-11-13 10:00:00,39.64,39.65,39.56,39.65,482334.0,32.2592,32.2674,32.1941,32.2674,482334.0
2018-11-13 10:10:00,39.64,39.67,39.61,39.64,535221.0,32.2592,32.2837,32.2348,32.2592,535221.0
2018-11-13 10:20:00,39.64,39.65,39.48,39.48,566953.0,32.2592,32.2674,32.129,32.129,566953.0
2018-11-13 10:30:00,39.48,39.58,39.47,39.56,493595.0,32.129,32.2104,32.1209,32.1941,493595.0
2018-11-13 10:40:00,39.55,39.67,39.53,39.65,385608.0,32.186,32.2837,32.1697,32.2674,385608.0
2018-11-13 10:50:00,39.65,39.74,39.62,39.73,303922.0,32.2674,32.3406,32.243,32.3325,303922.0
2018-11-13 11:00:00,39.72,39.81,39.72,39.78,837933.0,32.3243,32.3976,32.3243,32.3732,837933.0
2018-11-13 11:10:00,39.78,39.91,39.78,39.91,318860.0,32.3732,32.479,32.3732,32.479,318860.0
2018-11-13 11:20:00,39.9,39.92,39.88,39.88,271675.0,32.4708,32.4871,32.4546,32.4546,271675.0
2018-11-13 11:30:00,39.89,39.9,39.84,39.86,274179.0,32.4627,32.4708,32.422,32.4383,274179.0
2018-11-13 11:40:00,39.85,39.9,39.84,39.9,130123.0,32.4301,32.4708,32.422,32.4708,130123.0
2018-11-13 11:50:00,39.9,39.92,39.86,39.89,249451.0,32.4708,32.4871,32.4383,32.4627,249451.0
2018-11-13 12:00:00,39.88,39.92,39.83,39.84,301855.0,32.4546,32.4871,32.4139,32.422,301855.0
2018-11-13 12:10:00,39.85,39.89,39.83,39.87,139134.0,32.4301,32.4627,32.4139,32.4464,139134.0
2018-11-13 12:20:00,39.87,39.9,39.85,39.87,157755.0,32.4464,32.4708,32.4301,32.4464,157755.0
2018-11-13 12:30:00,39.87,39.87,39.8,39.82,223929.0,32.4464,32.4464,32.3895,32.4057,223929.0
2018-11-13 12:40:00,39.82,39.83,39.76,39.78,264309.0,32.4057,32.4139,32.3569,32.3732,264309.0
2018-11-13 12:50:00,39.78,39.8,39.75,39.77,232289.0,32.3732,32.3895,32.3488,32.365,232289.0
2018-11-13 13:00:00,39.77,39.79,39.73,39.74,188302.0,32.365,32.3813,32.3325,32.3406,188302.0
2018-11-13 13:10:00,39.73,39.75,39.67,39.69,200348.0,32.3325,32.3488,32.2837,32.2999,200348.0
2018-11-13 13:20:00,39.7,39.74,39.68,39.7,284145.0,32.3081,32.3406,32.2918,32.3081,284145.0
2018-11-13 13:30:00,39.71,39.78,39.7,39.78,691482.0,32.3162,32.3732,32.3081,32.3732,691482.0
2018-11-13 13:40:00,39.77,39.78,39.69,39.7,260037.0,32.365,32.3732,32.2999,32.3081,260037.0
2018-11-13 13:50:00,39.69,39.74,39.69,39.7,520222.0,32.2999,32.3406,32.2999,32.3081,520222.0
2018-11-13 14:00:00,39.7,39.72,39.65,39.67,624750.0,32.3081,32.3243,32.2674,32.2837,624750.0
2018-11-13 14:10:00,39.66,39.69,39.59,39.61,404626.0,32.2755,32.2999,32.2186,32.2348,404626.0
2018-11-13 14:20:00,39.61,39.61,39.55,39.59,450125.0,32.2348,32.2348,32.186,32.2186,450125.0
2018-11-13 14:30:00,39.59,39.65,39.58,39.63,537210.0,32.2186,32.2674,32.2104,32.2511,537210.0
2018-11-13 14:40:00,39.63,39.63,39.54,39.61,485511.0,32.2511,32.2511,32.1779,32.2348,485511.0
2018-11-13 14:50:00,39.6,39.65,39.58,39.62,714621.0,32.2267,32.2674,32.2104,32.243,714621.0
2018-11-13 15:00:00,39.62,39.69,39.59,39.66,844481.0,32.243,32.2999,32.2186,32.2755,844481.0
2018-11-13 15:10:00,39.66,39.66,39.59,39.62,821883.0,32.2755,32.2755,32.2186,32.243,821883.0
2018-11-13 15:20:00,39.62,39.66,39.58,39.63,812403.0,32.243,32.2755,32.2104,32.2511,812403.0
2018-11-13 15:30:00,39.62,39.66,39.57,39.65,821288.0,32.243,32.2755,32.2023,32.2674,821288.0
2018-11-13 15:40:00,39.64,39.68,39.62,39.67,954572.0,32.2592,32.2918,32.243,32.2837,954572.0
2018-11-13 15:50:00,39.68,39.69,39.63,39.64,971613.0,32.2918,32.2999,32.2511,32.2592,971613.0
2018-11-14 09:30:00,39.9,39.93,39.87,39.88,441719.0,32.4708,32.4952,32.4464,32.4546,441719.0
2018-11-14 09:40:00,39.87,39.94,39.87,39.89,363290.0,32.4464,32.5034,32.4464,32.4627,363290.0
2018-11-14 09:50:00,39.9,39.91,39.85,39.87,280815.0,32.4708,32.479,32.4301,32.4464,280815.0
2018-11-14 10:00:00,39.88,39.9,39.82,39.83,292594.0,32.4546,32.4708,32.4057,32.4139,292594.0
2018-11-14 10:10:00,39.82,39.83,39.76,39.77,492449.0,32.4057,32.4139,32.3569,32.365,492449.0
2018-11-14 10:20:00,39.77,39.78,39.72,39.77,385648.0,32.365,32.3732,32.3243,32.365,385648.0
2018-11-14 10:30:00,39.76,39.8,39.75,39.78,307261.0,32.3569,32.3895,32.3488,32.3732,307261.0
2018-11-14 10:40:00,39.78,39.83,39.75,39.78,883484.0,32.3732,32.4139,32.3488,32.3732,883484.0
2018-11-14 10:50:00,39.78,39.79,39.68,39.7,971822.0,32.3732,32.3813,32.2918,32.3081,971822.0
2018-11-14 11:00:00,39.7,39.7,39.62,39.64,451112.0,32.3081,32.3081,32.243,32.2592,451112.0
2018-11-14 11:10:00,39.63,39.71,39.63,39.67,474094.0,32.2511,32.3162,32.2511,32.2837,474094.0
2018-11-14 11:20:00,39.66,39.68,39.63,39.68,1306042.0,32.2755,32.2918,32.2511,32.2918,1306042.0
2018-11-14 11:30:00,39.67,39.69,39.59,39.6,549585.0,32.2837,32.2999,32.2186,32.2267,549585.0
2018-11-14 11:40:00,39.6,39.63,39.58,39.63,235894.0,32.2267,32.2511,32.2104,32.2511,235894.0
2018-11-14 11:50:00,39.63,39.69,39.6,39.68,245041.0,32.2511,32.2999,32.2267,32.2918,245041.0
2018-11-14 12:00:00,39.68,39.69,39.64,39.64,162747.0,32.2918,32.2999,32.2592,32.2592,162747.0
2018-11-14 12:10:00,39.64,39.71,39.62,39.69,246944.0,32.2592,32.3162,32.243,32.2999,246944.0
2018-11-14 12:20:00,39.7,39.75,39.69,39.72,211237.0,32.3081,32.3488,32.2999,32.3243,211237.0
2018-11-14 12:30:00,39.71,39.71,39.59,39.63,287193.0,32.3162,32.3162,32.2186,32.2511,287193.0
2018-11-14 12:40:00,39.63,39.65,39.56,39.64,287663.0,32.2511,32.2674,32.1941,32.2592,287663.0
2018-11-14 12:50:00,39.64,39.69,39.56,39.59,620895.0,32.2592,32.2999,32.1941,32.2186,620895.0
2018-11-14 13:00:00,39.58,39.63,39.57,39.59,383384.0,32.2104,32.2511,32.2023,32.2186,383384.0
2018-11-14 13:10:00,39.59,39.6,39.49,39.58,445149.0,32.2186,32.2267,32.1372,32.2104,445149.0
2018-11-14 13:20:00,39.59,39.59,39.53,39.55,168166.0,32.2186,32.2186,32.1697,32.186,168166.0
2018-11-14 13:30:00,39.54,39.56,39.49,39.54,300961.0,32.1779,32.1941,32.1372,32.1779,300961.0
2018-11-14 13:40:00,39.54,39.55,39.46,39.48,223689.0,32.1779,32.186,32.1128,32.129,223689.0
2018-11-14 13:50:00,39.47,39.54,39.46,39.53,146746.0,32.1209,32.1779,32.1128,32.1697,146746.0
2018-11-14 14:00:00,39.53,39.53,39.43,39.48,206811.0,32.1697,32.1697,32.0883,32.129,206811.0
2018-11-14 14:10:00,39.48,39.67,39.47,39.62,532901.0,32.129,32.2837,32.1209,32.243,532901.0
2018-11-14 14:20:00,39.62,39.69,39.56,39.59,676151.0,32.243,32.2999,32.1941,32.2186,676151.0
2018-11-14 14:30:00,39.58,39.69,39.56,39.66,480335.0,32.2104,32.2999,32.1941,32.2755,480335.0
2018-11-14 14:40:00,39.66,39.69,39.62,39.67,338457.0,32.2755,32.2999,32.243,32.2837,338457.0
2018-11-14 14:50:00,39.66,39.82,39.66,39.81,377249.0,32.2755,32.4057,32.2755,32.3976,377249.0
2018-11-14 15:00:00,39.81,39.9,39.77,39.87,677715.0,32.3976,32.4708,32.365,32.4464,677715.0
2018-11-14 15:10:00,39.87,39.92,39.85,39.91,365026.0,32.4464,32.4871,32.4301,32.479,365026.0
2018-11-14 15:20:00,39.9,39.9,39.84,39.85,486988.0,32.4708,32.4708,32.422,32.4301,486988.0
2018-11-14 15:30:00,39.85,39.86,39.79,39.8,538345.0,32.4301,32.4383,32.3813,32.3895,538345.0
2018-11-14 15:40:00,39.8,39.81,39.74,39.75,992223.0,32.3895,32.3976,32.3406,32.3488,992223.0
2018-11-14 15:50:00,39.75,39.76,39.65,39.67,980224.0,32.3488,32.3569,32.2674,32.2837,980224.0
2018-11-15 09:30:00,39.43,39.46,39.32,39.44,371398.0,32.0883,32.1128,31.9988,32.0965,371398.0
2018-11-15 09:40:00,39.45,39.49,39.41,39.48,431038.0,32.1046,32.1372,32.0721,32.129,431038.0
2018-11-15 09:50:00,39.47,39.47,39.39,39.42,380922.0,32.1209,32.1209,32.0558,32.0802,380922.0
2018-11-15 10:00:00,39.42,39.48,39.39,39.39,556896.0,32.0802,32.129,32.0558,32.0558,556896.0
2018-11-15 10:10:00,39.39,39.44,39.38,39.44,413904.0,32.0558,32.0965,32.0477,32.0965,413904.0
2018-11-15 10:20:00,39.44,39.47,39.4,39.42,389990.0,32.0965,32.1209,32.0639,32.0802,389990.0
2018-11-15 10:30:00,39.41,39.41,39.25,39.26,624869.0,32.0721,32.0721,31.9419,31.95,624869.0
2018-11-15 10:40:00,39.27,39.35,39.27,39.33,336510.0,31.9581,32.0232,31.9581,32.007,336510.0
2018-11-15 10:50:00,39.33,39.36,39.32,39.34,360030.0,32.007,32.0314,31.9988,32.0151,360030.0
2018-11-15 11:00:00,39.35,39.43,39.31,39.41,635783.0,32.0232,32.0883,31.9907,32.0721,635783.0
2018-11-15 11:10:00,39.41,39.44,39.39,39.41,686770.0,32.0721,32.0965,32.0558,32.0721,686770.0
2018-11-15 11:20:00,39.42,39.49,39.41,39.49,584773.0,32.0802,32.1372,32.0721,32.1372,584773.0
2018-11-15 11:30:00,39.49,39.56,39.46,39.53,769734.0,32.1372,32.1941,32.1128,32.1697,769734.0
2018-11-15 11:40:00,39.53,39.59,39.53,39.55,496351.0,32.1697,32.2186,32.1697,32.186,496351.0
2018-11-15 11:50:00,39.56,39.62,39.55,39.56,495244.0,32.1941,32.243,32.186,32.1941,495244.0
2018-11-15 12:00:00,39.57,39.62,39.52,39.52,680039.0,32.2023,32.243,32.1616,32.1616,680039.0
2018-11-15 12:10:00,39.52,39.55,39.5,39.54,639431.0,32.1616,32.186,32.1453,32.1779,639431.0
2018-11-15 12:20:00,39.54,39.58,39.5,39.57,365397.0,32.1779,32.2104,32.1453,32.2023,365397.0
2018-11-15 12:30:00,39.57,39.61,39.55,39.61,275849.0,32.2023,32.2348,32.186,32.2348,275849.0
2018-11-15 12:40:00,39.61,39.61,39.55,39.56,255714.0,32.2348,32.2348,32.186,32.1941,255714.0
2018-11-15 12:50:00,39.57,39.59,39.49,39.49,250211.0,32.2023,32.2186,32.1372,32.1372,250211.0
2018-11-15 13:00:00,39.5,39.53,39.44,39.46,221611.0,32.1453,32.1697,32.0965,32.1128,221611.0
2018-11-15 13:10:00,39.46,39.58,39.45,39.56,606346.0,32.1128,32.2104,32.1046,32.1941,606346.0
2018-11-15 13:20:00,39.56,39.72,39.56,39.71,999366.0,32.1941,32.3243,32.1941,32.3162,999366.0
2018-11-15 13:30:00,39.72,39.76,39.71,39.72,383294.0,32.3243,32.3569,32.3162,32.3243,383294.0
2018-11-15 13:40:00,39.72,39.77,39.67,39.67,792282.0,32.3243,32.365,32.2837,32.2837,792282.0
2018-11-15 13:50:00,39.68,39.76,39.68,39.74,483100.0,32.2918,32.3569,32.2918,32.3406,483100.0
2018-11-15 14:00:00,39.73,39.76,39.71,39.75,492782.0,32.3325,32.3569,32.3162,32.3488,492782.0
2018-11-15 14:10:00,39.75,39.78,39.71,39.76,457126.0,32.3488,32.3732,32.3162,32.3569,457126.0
2018-11-15 14:20:00,39.75,39.86,39.74,39.85,490480.0,32.3488,32.4383,32.3406,32.4301,490480.0
2018-11-15 14:30:00,39.85,39.9,39.84,39.85,497201.0,32.4301,32.4708,32.422,32.4301,497201.0
2018-11-15 14:40:00,39.86,39.88,39.84,39.86,337489.0,32.4383,32.4546,32.422,32.4383,337489.0
2018-11-15 14:50:00,39.86,39.86,39.79,39.83,630681.0,32.4383,32.4383,32.3813,32.4139,630681.0
2018-11-15 15:00:00,39.83,39.84,39.65,39.76,1100549.0,32.4139,32.422,32.2674,32.3569,1100549.0
2018-11-15 15:10:00,39.77,39.85,39.75,39.75,918145.0,32.365,32.4301,32.3488,32.3488,918145.0
2018-11-15 15:20:00,39.75,39.78,39.7,39.74,559591.0,32.3488,32.3732,32.3081,32.3406,559591.0
2018-11-15 15:30:00,39.73,39.81,39.73,39.79,500109.0,32.3325,32.3976,32.3325,32.3813,500109.0
2018-11-15 15:40:00,39.79,39.81,39.73,39.76,424908.0,32.3813,32.3976,32.3325,32.3569,424908.0
2018-11-15 15:50:00,39.76,39.81,39.75,39.81,1043929.0,32.3569,32.3976,32.3488,32.3976,1043929.0
2018-11-16 09:30:00,39.56,39.6,39.5,39.51,423156.0,32.1941,32.2267,32.1453,32.1535,423156.0
2018-11-16 09:40:00,39.51,39.64,39.5,39.63,395048.0,32.1535,32.2592,32.1453,32.2511,395048.0
2018-11-16 09:50:00,39.63,39.69,39.61,39.68,210298.0,32.2511,32.2999,32.2348,32.2918,210298.0
2018-11-16 10:00:00,39.68,39.73,39.64,39.66,463733.0,32.2918,32.3325,32.2592,32.2755,463733.0
2018-11-16 10:10:00,39.66,39.73,39.65,39.7,796070.0,32.2755,32.3325,32.2674,32.3081,796070.0
2018-11-16 10:20:00,39.7,39.75,39.68,39.73,370500.0,32.3081,32.3488,32.2918,32.3325,370500.0
2018-11-16 10:30:00,39.73,39.81,39.71,39.75,374926.0,32.3325,32.3976,32.3162,32.3488,374926.0
2018-11-16 10:40:00,39.76,39.78,39.73,39.76,638117.0,32.3569,32.3732,32.3325,32.3569,638117.0
2018-11-16 10:50:00,39.76,39.76,39.71,39.72,575705.0,32.3569,32.3569,32.3162,32.3243,575705.0
2018-11-16 11:00:00,39.72,39.76,39.7,39.74,317093.0,32.3243,32.3569,32.3081,32.3406,317093.0
2018-11-16 11:10:00,39.74,39.76,39.7,39.74,352306.0,32.3406,32.3569,32.3081,32.3406,352306.0
2018-11-16 11:20:00,39.73,39.75,39.69,39.72,390116.0,32.3325,32.3488,32.2999,32.3243,390116.0
2018-11-16 11:30:00,39.72,39.74,39.66,39.67,250152.0,32.3243,32.3406,32.2755,32.2837,250152.0
2018-11-16 11:40:00,39.68,39.68,39.63,39.64,239177.0,32.2918,32.2918,32.2511,32.2592,239177.0
2018-11-16 11:50:00,39.65,39.67,39.62,39.65,218811.0,32.2674,32.2837,32.243,32.2674,218811.0
2018-11-16 12:00:00,39.65,39.7,39.62,39.7,256607.0,32.2674,32.3081,32.243,32.3081,256607.0
2018-11-16 12:10:00,39.69,39.71,39.66,39.69,250870.0,32.2999,32.3162,32.2755,32.2999,250870.0
2018-11-16 12:20:00,39.7,39.72,39.66,39.66,235565.0,32.3081,32.3243,32.2755,32.2755,235565.0
2018-11-16 12:30:00,39.67,39.84,39.65,39.8,561917.0,32.2837,32.422,32.2674,32.3895,561917.0
2018-11-16 12:40:00,39.8,39.88,39.8,39.85,724705.0,32.3895,32.4546,32.3895,32.4301,724705.0
2018-11-16 12:50:00,39.85,39.86,39.82,39.85,302121.0,32.4301,32.4383,32.4057,32.4301,302121.0
2018-11-16 13:00:00,39.86,39.88,39.77,39.81,309427.0,32.4383,32.4546,32.365,32.3976,309427.0
2018-11-16 13:10:00,39.81,39.82,39.78,39.8,313271.0,32.3976,32.4057,32.3732,32.3895,313271.0
2018-11-16 13:20:00,39.8,39.8,39.75,39.77,278247.0,32.3895,32.3895,32.3488,32.365,278247.0
2018-11-16 13:30:00,39.78,39.79,39.74,39.79,489004.0,32.3732,32.3813,32.3406,32.3813,489004.0
2018-11-16 13:40:00,39.78,39.8,39.72,39.75,443083.0,32.3732,32.3895,32.3243,32.3488,443083.0
2018-11-16 13:50:00,39.75,39.76,39.72,39.76,201529.0,32.3488,32.3569,32.3243,32.3569,201529.0
2018-11-16 14:00:00,39.75,39.79,39.74,39.78,455646.0,32.3488,32.3813,32.3406,32.3732,455646.0
2018-11-16 14:10:00,39.78,39.8,39.74,39.78,369565.0,32.3732,32.3895,32.3406,32.3732,369565.0
2018-11-16 14:20:00,39.79,39.81,39.74,39.8,352767.0,32.3813,32.3976,32.3406,32.3895,352767.0
2018-11-16 14:30:00,39.8,39.82,39.79,39.8,745548.0,32.3895,32.4057,32.3813,32.3895,745548.0
2018-11-16 14:40:00,39.8,39.83,39.78,39.82,363507.0,32.3895,32.4139,32.3732,32.4057,363507.0
2018-11-16 14:50:00,39.83,39.83,39.8,39.82,431727.0,32.4139,32.4139,32.3895,32.4057,431727.0
2018-11-16 15:00:00,39.82,39.84,39.8,39.81,477978.0,32.4057,32.422,32.3895,32.3976,477978.0
2018-11-16 15:10:00,39.81,39.87,39.81,39.87,188769.0,32.3976,32.4464,32.3976,32.4464,188769.0
2018-11-16 15:20:00,39.87,39.88,39.84,39.85,293523.0,32.4464,32.4546,32.422,32.4301,293523.0
2018-11-16 15:30:00,39.84,39.86,39.82,39.85,295814.0,32.422,32.4383,32.4057,32.4301,295814.0
2018-11-16 15:40:00,39.85,39.87,39.83,39.83,820526.0,32.4301,32.4464,32.4139,32.4139,820526.0
2018-11-16 15:50:00,39.83,39.85,39.79,39.84,1585688.0,32.4139,32.4301,32.3813,32.422,1585688.0
2018-11-19 09:30:00,39.81,39.81,39.73,39.8,361138.0,32.3976,32.3976,32.3325,32.3895,361138.0
2018-11-19 09:40:00,39.8,39.82,39.78,39.79,146603.0,32.3895,32.4057,32.3732,32.3813,146603.0
2018-11-19 09:50:00,39.79,39.8,39.71,39.74,197658.0,32.3813,32.3895,32.3162,32.3406,197658.0
2018-11-19 10:00:00,39.73,39.74,39.63,39.65,314840.0,32.3325,32.3406,32.2511,32.2674,314840.0
2018-11-19 10:10:00,39.65,39.71,39.63,39.7,373833.0,32.2674,32.3162,32.2511,32.3081,373833.0
2018-11-19 10:20:00,39.69,39.7,39.62,39.66,258430.0,32.2999,32.3081,32.243,32.2755,258430.0
2018-11-19 10:30:00,39.66,39.68,39.61,39.66,438221.0,32.2755,32.2918,32.2348,32.2755,438221.0
2018-11-19 10:40:00,39.66,39.71,39.65,39.7,262360.0,32.2755,32.3162,32.2674,32.3081,262360.0
2018-11-19 10:50:00,39.7,39.74,39.69,39.71,821567.0,32.3081,32.3406,32.2999,32.3162,821567.0
2018-11-19 11:00:00,39.71,39.73,39.66,39.67,261583.0,32.3162,32.3325,32.2755,32.2837,261583.0
2018-11-19 11:10:00,39.66,39.67,39.6,39.62,226054.0,32.2755,32.2837,32.2267,32.243,226054.0
2018-11-19 11:20:00,39.61,39.64,39.57,39.59,216822.0,32.2348,32.2592,32.2023,32.2186,216822.0
2018-11-19 11:30:00,39.59,39.59,39.54,39.54,318572.0,32.2186,32.2186,32.1779,32.1779,318572.0
2018-11-19 11:40:00,39.54,39.56,39.52,39.52,186278.0,32.1779,32.1941,32.1616,32.1616,186278.0
2018-11-19 11:50:00,39.52,39.53,39.46,39.48,479051.0,32.1616,32.1697,32.1128,32.129,479051.0
2018-11-19 12:00:00,39.49,39.5,39.38,39.42,285487.0,32.1372,32.1453,32.0477,32.0802,285487.0
2018-11-19 12:10:00,39.43,39.47,39.42,39.46,294541.0,32.0883,32.1209,32.0802,32.1128,294541.0
2018-11-19 12:20:00,39.46,39.48,39.42,39.47,284762.0,32.1128,32.129,32.0802,32.1209,284762.0
2018-11-19 12:30:00,39.46,39.52,39.41,39.51,303318.0,32.1128,32.1616,32.0721,32.1535,303318.0
2018-11-19 12:40:00,39.52,39.53,39.49,39.5,242188.0,32.1616,32.1697,32.1372,32.1453,242188.0
2018-11-19 12:50:00,39.5,39.56,39.48,39.53,236131.0,32.1453,32.1941,32.129,32.1697,236131.0
2018-11-19 13:00:00,39.54,39.54,39.47,39.47,187332.0,32.1779,32.1779,32.1209,32.1209,187332.0
2018-11-19 13:10:00,39.47,39.51,39.45,39.5,190418.0,32.1209,32.1535,32.1046,32.1453,190418.0
2018-11-19 13:20:00,39.49,39.52,39.47,39.49,305986.0,32.1372,32.1616,32.1209,32.1372,305986.0
2018-11-19 13:30:00,39.49,39.55,39.44,39.54,368767.0,32.1372,32.186,32.0965,32.1779,368767.0
2018-11-19 13:40:00,39.54,39.56,39.52,39.52,473406.0,32.1779,32.1941,32.1616,32.1616,473406.0
2018-11-19 13:50:00,39.53,39.53,39.47,39.48,541394.0,32.1697,32.1697,32.1209,32.129,541394.0
2018-11-19 14:00:00,39.48,39.48,39.41,39.45,597963.0,32.129,32.129,32.0721,32.1046,597963.0
2018-11-19 14:10:00,39.45,39.49,39.41,39.45,229879.0,32.1046,32.1372,32.0721,32.1046,229879.0
2018-11-19 14:20:00,39.46,39.49,39.43,39.48,547438.0,32.1128,32.1372,32.0883,32.129,547438.0
2018-11-19 14:30:00,39.48,39.52,39.44,39.52,346116.0,32.129,32.1616,32.0965,32.1616,346116.0
2018-11-19 14:40:00,39.52,39.53,39.48,39.52,367084.0,32.1616,32.1697,32.129,32.1616,367084.0
2018-11-19 14:50:00,39.52,39.54,39.5,39.53,216120.0,32.1616,32.1779,32.1453,32.1697,216120.0
2018-11-19 15:00:00,39.53,39.55,39.49,39.52,238899.0,32.1697,32.186,32.1372,32.1616,238899.0
2018-11-19 15:10:00,39.52,39.59,39.52,39.55,346193.0,32.1616,32.2186,32.1616,32.186,346193.0
2018-11-19 15:20:00,39.55,39.57,39.52,39.53,321141.0,32.186,32.2023,32.1616,32.1697,321141.0
2018-11-19 15:30:00,39.54,39.55,39.48,39.5,606028.0,32.1779,32.186,32.129,32.1453,606028.0
2018-11-19 15:40:00,39.49,39.49,39.44,39.47,474644.0,32.1372,32.1372,32.0965,32.1209,474644.0
2018-11-19 15:50:00,39.47,39.51,39.45,39.5,930583.0,32.1209,32.1535,32.1046,32.1453,930583.0
2018-11-20 09:30:00,38.96,39.02,38.92,39.01,729601.0,31.7059,31.7547,31.6733,31.7465,729601.0
2018-11-20 09:40:00,39.02,39.05,38.96,38.97,508593.0,31.7547,31.7791,31.7059,31.714,508593.0
2018-11-20 09:50:00,38.96,38.97,38.85,38.91,843630.0,31.7059,31.714,31.6163,31.6652,843630.0
2018-11-20 10:00:00,38.91,38.93,38.79,38.81,703031.0,31.6652,31.6814,31.5675,31.5838,703031.0
2018-11-20 10:10:00,38.8,38.82,38.74,38.81,873162.0,31.5756,31.5919,31.5268,31.5838,873162.0
2018-11-20 10:20:00,38.81,38.93,38.8,38.93,817482.0,31.5838,31.6814,31.5756,31.6814,817482.0
2018-11-20 10:30:00,38.92,38.98,38.88,38.97,775575.0,31.6733,31.7221,31.6408,31.714,775575.0
2018-11-20 10:40:00,38.97,39.02,38.95,39.01,492972.0,31.714,31.7547,31.6977,31.7465,492972.0
2018-11-20 10:50:00,39.0,39.11,38.99,39.09,469423.0,31.7384,31.8279,31.7303,31.8117,469423.0
2018-11-20 11:00:00,39.08,39.11,39.02,39.07,389994.0,31.8035,31.8279,31.7547,31.7954,389994.0
2018-11-20 11:10:00,39.06,39.1,38.97,38.97,729444.0,31.7872,31.8198,31.714,31.714,729444.0
2018-11-20 11:20:00,38.97,39.01,38.95,38.95,389711.0,31.714,31.7465,31.6977,31.6977,389711.0
2018-11-20 11:30:00,38.95,39.01,38.92,39.0,655215.0,31.6977,31.7465,31.6733,31.7384,655215.0
2018-11-20 11:40:00,39.0,39.06,38.99,39.03,322454.0,31.7384,31.7872,31.7303,31.7628,322454.0
2018-11-20 11:50:00,39.04,39.07,39.0,39.04,341790.0,31.771,31.7954,31.7384,31.771,341790.0
2018-11-20 12:00:00,39.05,39.1,39.02,39.03,510311.0,31.7791,31.8198,31.7547,31.7628,510311.0
2018-11-20 12:10:00,39.03,39.05,38.99,39.0,1543626.0,31.7628,31.7791,31.7303,31.7384,1543626.0
2018-11-20 12:20:00,39.01,39.06,38.98,39.05,377091.0,31.7465,31.7872,31.7221,31.7791,377091.0
2018-11-20 12:30:00,39.05,39.07,39.0,39.01,366166.0,31.7791,31.7954,31.7384,31.7465,366166.0
2018-11-20 12:40:00,39.01,39.02,38.95,38.98,396341.0,31.7465,31.7547,31.6977,31.7221,396341.0
2018-11-20 12:50:00,38.98,39.0,38.93,38.95,210477.0,31.7221,31.7384,31.6814,31.6977,210477.0
2018-11-20 13:00:00,38.94,38.96,38.91,38.95,235275.0,31.6896,31.7059,31.6652,31.6977,235275.0
2018-11-20 13:10:00,38.95,38.95,38.86,38.87,240944.0,31.6977,31.6977,31.6245,31.6326,240944.0
2018-11-20 13:20:00,38.87,38.88,38.82,38.85,254685.0,31.6326,31.6408,31.5919,31.6163,254685.0
2018-11-20 13:30:00,38.86,38.87,38.83,38.85,212006.0,31.6245,31.6326,31.6001,31.6163,212006.0
2018-11-20 13:40:00,38.84,38.9,38.84,38.86,274660.0,31.6082,31.657,31.6082,31.6245,274660.0
2018-11-20 13:50:00,38.87,38.88,38.82,38.82,273994.0,31.6326,31.6408,31.5919,31.5919,273994.0
2018-11-20 14:00:00,38.81,38.82,38.76,38.77,529519.0,31.5838,31.5919,31.5431,31.5512,529519.0
2018-11-20 14:10:00,38.77,38.83,38.76,38.82,367424.0,31.5512,31.6001,31.5431,31.5919,367424.0
2018-11-20 14:20:00,38.82,38.82,38.76,38.77,392303.0,31.5919,31.5919,31.5431,31.5512,392303.0
2018-11-20 14:30:00,38.77,38.86,38.76,38.83,471424.0,31.5512,31.6245,31.5431,31.6001,471424.0
2018-11-20 14:40:00,38.82,38.84,38.76,38.77,495321.0,31.5919,31.6082,31.5431,31.5512,495321.0
2018-11-20 14:50:00,38.76,38.81,38.74,38.76,402654.0,31.5431,31.5838,31.5268,31.5431,402654.0
2018-11-20 15:00:00,38.77,38.81,38.68,38.73,502109.0,31.5512,31.5838,31.478,31.5187,502109.0
2018-11-20 15:10:00,38.73,38.8,38.7,38.78,591279.0,31.5187,31.5756,31.4943,31.5594,591279.0
2018-11-20 15:20:00,38.79,38.84,38.75,38.81,422706.0,31.5675,31.6082,31.535,31.5838,422706.0
2018-11-20 15:30:00,38.82,38.84,38.77,38.84,722607.0,31.5919,31.6082,31.5512,31.6082,722607.0
2018-11-20 15:40:00,38.84,38.84,38.76,38.77,397327.0,31.6082,31.6082,31.5431,31.5512,397327.0
2018-11-20 15:50:00,38.77,38.79,38.74,38.77,1082856.0,31.5512,31.5675,31.5268,31.5512,1082856.0
2018-11-21 09:30:00,39.25,39.29,39.21,39.23,713783.0,31.9419,31.9744,31.9093,31.9256,713783.0
2018-11-21 09:40:00,39.23,39.28,39.2,39.26,449851.0,31.9256,31.9663,31.9012,31.95,449851.0
2018-11-21 09:50:00,39.26,39.28,39.2,39.27,380214.0,31.95,31.9663,31.9012,31.9581,380214.0
2018-11-21 10:00:00,39.3,39.36,39.29,39.33,629475.0,31.9826,32.0314,31.9744,32.007,629475.0
2018-11-21 10:10:00,39.33,39.39,39.31,39.39,352533.0,32.007,32.0558,31.9907,32.0558,352533.0
2018-11-21 10:20:00,39.39,39.42,39.35,39.42,358411.0,32.0558,32.0802,32.0232,32.0802,358411.0
2018-11-21 10:30:00,39.43,39.43,39.37,39.39,308926.0,32.0883,32.0883,32.0395,32.0558,308926.0
2018-11-21 10:40:00,39.39,39.4,39.33,39.36,312225.0,32.0558,32.0639,32.007,32.0314,312225.0
2018-11-21 10:50:00,39.36,39.38,39.33,39.36,268836.0,32.0314,32.0477,32.007,32.0314,268836.0
2018-11-21 11:00:00,39.35,39.4,39.33,39.4,282562.0,32.0232,32.0639,32.007,32.0639,282562.0
2018-11-21 11:10:00,39.4,39.46,39.39,39.46,2222750.0,32.0639,32.1128,32.0558,32.1128,2222750.0
2018-11-21 11:20:00,39.45,39.47,39.43,39.47,689501.0,32.1046,32.1209,32.0883,32.1209,689501.0
2018-11-21 11:30:00,39.46,39.48,39.45,39.47,313953.0,32.1128,32.129,32.1046,32.1209,313953.0
2018-11-21 11:40:00,39.46,39.49,39.45,39.48,230579.0,32.1128,32.1372,32.1046,32.129,230579.0
2018-11-21 11:50:00,39.48,39.49,39.44,39.46,213916.0,32.129,32.1372,32.0965,32.1128,213916.0
2018-11-21 12:00:00,39.46,39.47,39.4,39.41,232056.0,32.1128,32.1209,32.0639,32.0721,232056.0
2018-11-21 12:10:00,39.41,39.44,39.4,39.42,347362.0,32.0721,32.0965,32.0639,32.0802,347362.0
2018-11-21 12:20:00,39.43,39.44,39.4,39.41,157826.0,32.0883,32.0965,32.0639,32.0721,157826.0
2018-11-21 12:30:00,39.41,39.44,39.4,39.44,112902.0,32.0721,32.0965,32.0639,32.0965,112902.0
2018-11-21 12:40:00,39.44,39.48,39.44,39.48,126825.0,32.0965,32.129,32.0965,32.129,126825.0
2018-11-21 12:50:00,39.48,39.5,39.47,39.49,137086.0,32.129,32.1453,32.1209,32.1372,137086.0
2018-11-21 13:00:00,39.49,39.5,39.47,39.48,173620.0,32.1372,32.1453,32.1209,32.129,173620.0
2018-11-21 13:10:00,39.49,39.49,39.46,39.46,101639.0,32.1372,32.1372,32.1128,32.1128,101639.0
2018-11-21 13:20:00,39.46,39.46,39.42,39.45,118194.0,32.1128,32.1128,32.0802,32.1046,118194.0
2018-11-21 13:30:00,39.46,39.47,39.44,39.45,518429.0,32.1128,32.1209,32.0965,32.1046,518429.0
2018-11-21 13:40:00,39.46,39.47,39.45,39.47,329184.0,32.1128,32.1209,32.1046,32.1209,329184.0
2018-11-21 13:50:00,39.47,39.48,39.45,39.48,303297.0,32.1209,32.129,32.1046,32.129,303297.0
2018-11-21 14:00:00,39.47,39.48,39.45,39.46,391242.0,32.1209,32.129,32.1046,32.1128,391242.0
2018-11-21 14:10:00,39.46,39.48,39.45,39.47,783754.0,32.1128,32.129,32.1046,32.1209,783754.0
2018-11-21 14:20:00,39.47,39.48,39.45,39.45,618767.0,32.1209,32.129,32.1046,32.1046,618767.0
2018-11-21 14:30:00,39.46,39.47,39.42,39.44,465133.0,32.1128,32.1209,32.0802,32.0965,465133.0
2018-11-21 14:40:00,39.44,39.46,39.43,39.44,344666.0,32.0965,32.1128,32.0883,32.0965,344666.0
2018-11-21 14:50:00,39.44,39.44,39.4,39.41,504279.0,32.0965,32.0965,32.0639,32.0721,504279.0
2018-11-21 15:00:00,39.42,39.46,39.41,39.45,258391.0,32.0802,32.1128,32.0721,32.1046,258391.0
2018-11-21 15:10:00,39.46,39.46,39.41,39.42,304140.0,32.1128,32.1128,32.0721,32.0802,304140.0
2018-11-21 15:20:00,39.42,39.43,39.4,39.4,224909.0,32.0802,32.0883,32.0639,32.0639,224909.0
2018-11-21 15:30:00,39.4,39.4,39.35,39.36,427493.0,32.0639,32.0639,32.0232,32.0314,427493.0
2018-11-21 15:40:00,39.35,39.36,39.32,39.34,600100.0,32.0232,32.0314,31.9988,32.0151,600100.0
2018-11-21 15:50:00,39.35,39.37,39.34,39.35,1787587.0,32.0232,32.0395,32.0151,32.0232,1787587.0
2018-11-23 09:30:00,39.03,39.12,39.01,39.11,375826.0,31.7628,31.8361,31.7465,31.8279,375826.0
2018-11-23 09:40:00,39.11,39.15,39.09,39.13,172157.0,31.8279,31.8605,31.8117,31.8442,172157.0
2018-11-23 09:50:00,39.13,39.17,39.1,39.15,299389.0,31.8442,31.8768,31.8198,31.8605,299389.0
2018-11-23 10:00:00,39.15,39.19,39.13,39.16,761489.0,31.8605,31.893,31.8442,31.8686,761489.0
2018-11-23 10:10:00,39.17,39.19,39.13,39.16,284821.0,31.8768,31.893,31.8442,31.8686,284821.0
2018-11-23 10:20:00,39.15,39.16,39.07,39.08,336457.0,31.8605,31.8686,31.7954,31.8035,336457.0
2018-11-23 10:30:00,39.08,39.15,39.07,39.14,233322.0,31.8035,31.8605,31.7954,31.8523,233322.0
2018-11-23 10:40:00,39.13,39.13,39.09,39.11,238889.0,31.8442,31.8442,31.8117,31.8279,238889.0
2018-11-23 10:50:00,39.11,39.16,39.1,39.1,122177.0,31.8279,31.8686,31.8198,31.8198,122177.0
2018-11-23 11:00:00,39.11,39.16,39.11,39.14,157310.0,31.8279,31.8686,31.8279,31.8523,157310.0
2018-11-23 11:10:00,39.14,39.19,39.11,39.16,163726.0,31.8523,31.893,31.8279,31.8686,163726.0
2018-11-23 11:20:00,39.16,39.19,39.15,39.18,313398.0,31.8686,31.893,31.8605,31.8849,313398.0
2018-11-23 11:30:00,39.18,39.19,39.15,39.16,438627.0,31.8849,31.893,31.8605,31.8686,438627.0
2018-11-23 11:40:00,39.16,39.18,39.14,39.16,220261.0,31.8686,31.8849,31.8523,31.8686,220261.0
2018-11-23 11:50:00,39.16,39.17,39.1,39.1,274128.0,31.8686,31.8768,31.8198,31.8198,274128.0
2018-11-23 12:00:00,39.1,39.12,39.09,39.11,397989.0,31.8198,31.8361,31.8117,31.8279,397989.0
2018-11-23 12:10:00,39.1,39.15,39.1,39.14,172154.0,31.8198,31.8605,31.8198,31.8523,172154.0
2018-11-23 12:20:00,39.14,39.16,39.13,39.13,240227.0,31.8523,31.8686,31.8442,31.8442,240227.0
2018-11-23 12:30:00,39.13,39.16,39.12,39.16,412900.0,31.8442,31.8686,31.8361,31.8686,412900.0
2018-11-23 12:40:00,39.16,39.17,39.13,39.14,177025.0,31.8686,31.8768,31.8442,31.8523,177025.0
2018-11-23 12:50:00,39.13,39.14,39.07,39.08,259007.0,31.8442,31.8523,31.7954,31.8035,259007.0
2018-11-26 09:30:00,39.56,39.6,39.52,39.58,353673.0,32.1941,32.2267,32.1616,32.2104,353673.0
2018-11-26 09:40:00,39.59,39.64,39.58,39.63,610176.0,32.2186,32.2592,32.2104,32.2511,610176.0
2018-11-26 09:50:00,39.64,39.68,39.62,39.68,180220.0,32.2592,32.2918,32.243,32.2918,180220.0
2018-11-26 10:00:00,39.68,39.71,39.67,39.68,343750.0,32.2918,32.3162,32.2837,32.2918,343750.0
2018-11-26 10:10:00,39.68,39.68,39.65,39.66,477190.0,32.2918,32.2918,32.2674,32.2755,477190.0
2018-11-26 10:20:00,39.66,39.66,39.6,39.63,366332.0,32.2755,32.2755,32.2267,32.2511,366332.0
2018-11-26 10:30:00,39.64,39.65,39.59,39.63,577163.0,32.2592,32.2674,32.2186,32.2511,577163.0
2018-11-26 10:40:00,39.62,39.65,39.61,39.63,312509.0,32.243,32.2674,32.2348,32.2511,312509.0
2018-11-26 10:50:00,39.63,39.67,39.61,39.65,303263.0,32.2511,32.2837,32.2348,32.2674,303263.0
2018-11-26 11:00:00,39.65,39.66,39.6,39.61,424081.0,32.2674,32.2755,32.2267,32.2348,424081.0
2018-11-26 11:10:00,39.62,39.65,39.6,39.64,366877.0,32.243,32.2674,32.2267,32.2592,366877.0
2018-11-26 11:20:00,39.64,39.65,39.6,39.61,509017.0,32.2592,32.2674,32.2267,32.2348,509017.0
2018-11-26 11:30:00,39.61,39.62,39.55,39.56,556439.0,32.2348,32.243,32.186,32.1941,556439.0
2018-11-26 11:40:00,39.55,39.57,39.54,39.55,372689.0,32.186,32.2023,32.1779,32.186,372689.0
2018-11-26 11:50:00,39.55,39.58,39.55,39.57,216610.0,32.186,32.2104,32.186,32.2023,216610.0
2018-11-26 12:00:00,39.57,39.61,39.56,39.61,324611.0,32.2023,32.2348,32.1941,32.2348,324611.0
2018-11-26 12:10:00,39.6,39.61,39.57,39.58,355760.0,32.2267,32.2348,32.2023,32.2104,355760.0
2018-11-26 12:20:00,39.57,39.58,39.55,39.55,260581.0,32.2023,32.2104,32.186,32.186,260581.0
2018-11-26 12:30:00,39.55,39.56,39.5,39.52,500453.0,32.186,32.1941,32.1453,32.1616,500453.0
2018-11-26 12:40:00,39.52,39.54,39.5,39.52,416571.0,32.1616,32.1779,32.1453,32.1616,416571.0
2018-11-26 12:50:00,39.52,39.54,39.51,39.54,275850.0,32.1616,32.1779,32.1535,32.1779,275850.0
2018-11-26 13:00:00,39.54,39.55,39.51,39.55,310198.0,32.1779,32.186,32.1535,32.186,310198.0
2018-11-26 13:10:00,39.55,39.57,39.53,39.53,197559.0,32.186,32.2023,32.1697,32.1697,197559.0
2018-11-26 13:20:00,39.54,39.55,39.51,39.52,294388.0,32.1779,32.186,32.1535,32.1616,294388.0
2018-11-26 13:30:00,39.53,39.55,39.52,39.53,245421.0,32.1697,32.186,32.1616,32.1697,245421.0
2018-11-26 13:40:00,39.53,39.56,39.51,39.56,205366.0,32.1697,32.1941,32.1535,32.1941,205366.0
2018-11-26 13:50:00,39.56,39.58,39.55,39.57,195141.0,32.1941,32.2104,32.186,32.2023,195141.0
2018-11-26 14:00:00,39.57,39.58,39.56,39.57,390638.0,32.2023,32.2104,32.1941,32.2023,390638.0
2018-11-26 14:10:00,39.57,39.61,39.56,39.59,511394.0,32.2023,32.2348,32.1941,32.2186,511394.0
2018-11-26 14:20:00,39.59,39.61,39.58,39.59,471932.0,32.2186,32.2348,32.2104,32.2186,471932.0
2018-11-26 14:30:00,39.59,39.63,39.59,39.59,777497.0,32.2186,32.2511,32.2186,32.2186,777497.0
2018-11-26 14:40:00,39.6,39.6,39.57,39.59,867172.0,32.2267,32.2267,32.2023,32.2186,867172.0
2018-11-26 14:50:00,39.59,39.6,39.57,39.6,432452.0,32.2186,32.2267,32.2023,32.2267,432452.0
2018-11-26 15:00:00,39.6,39.61,39.58,39.59,394195.0,32.2267,32.2348,32.2104,32.2186,394195.0
2018-11-26 15:10:00,39.59,39.6,39.57,39.59,450917.0,32.2186,32.2267,32.2023,32.2186,450917.0
2018-11-26 15:20:00,39.59,39.59,39.56,39.58,607510.0,32.2186,32.2186,32.1941,32.2104,607510.0
2018-11-26 15:30:00,39.58,39.63,39.57,39.61,406630.0,32.2104,32.2511,32.2023,32.2348,406630.0
2018-11-26 15:40:00,39.61,39.63,39.6,39.62,361102.0,32.2348,32.2511,32.2267,32.243,361102.0
2018-11-26 15:50:00,39.62,39.65,39.61,39.64,542465.0,32.243,32.2674,32.2348,32.2592,542465.0
2018-11-27 09:30:00,39.44,39.49,39.36,39.38,545249.0,32.0965,32.1372,32.0314,32.0477,545249.0
2018-11-27 09:40:00,39.36,39.39,39.3,39.36,322028.0,32.0314,32.0558,31.9826,32.0314,322028.0
2018-11-27 09:50:00,39.36,39.38,39.32,39.37,374658.0,32.0314,32.0477,31.9988,32.0395,374658.0
2018-11-27 10:00:00,39.37,39.38,39.31,39.38,419157.0,32.0395,32.0477,31.9907,32.0477,419157.0
2018-11-27 10:10:00,39.38,39.46,39.37,39.46,586238.0,32.0477,32.1128,32.0395,32.1128,586238.0
2018-11-27 10:20:00,39.45,39.45,39.38,39.39,300197.0,32.1046,32.1046,32.0477,32.0558,300197.0
2018-11-27 10:30:00,39.38,39.4,39.32,39.34,288185.0,32.0477,32.0639,31.9988,32.0151,288185.0
2018-11-27 10:40:00,39.34,39.38,39.32,39.38,1258722.0,32.0151,32.0477,31.9988,32.0477,1258722.0
2018-11-27 10:50:00,39.38,39.44,39.38,39.4,403239.0,32.0477,32.0965,32.0477,32.0639,403239.0
2018-11-27 11:00:00,39.39,39.47,39.38,39.44,469069.0,32.0558,32.1209,32.0477,32.0965,469069.0
2018-11-27 11:10:00,39.44,39.45,39.4,39.43,287119.0,32.0965,32.1046,32.0639,32.0883,287119.0
2018-11-27 11:20:00,39.43,39.46,39.4,39.45,251853.0,32.0883,32.1128,32.0639,32.1046,251853.0
2018-11-27 11:30:00,39.44,39.45,39.4,39.42,495981.0,32.0965,32.1046,32.0639,32.0802,495981.0
2018-11-27 11:40:00,39.41,39.44,39.38,39.39,259262.0,32.0721,32.0965,32.0477,32.0558,259262.0
2018-11-27 11:50:00,39.38,39.44,39.38,39.42,202319.0,32.0477,32.0965,32.0477,32.0802,202319.0
2018-11-27 12:00:00,39.43,39.43,39.4,39.42,154823.0,32.0883,32.0883,32.0639,32.0802,154823.0
2018-11-27 12:10:00,39.42,39.42,39.36,39.38,259025.0,32.0802,32.0802,32.0314,32.0477,259025.0
2018-11-27 12:20:00,39.39,39.4,39.33,39.35,275772.0,32.0558,32.0639,32.007,32.0232,275772.0
2018-11-27 12:30:00,39.34,39.42,39.33,39.42,289148.0,32.0151,32.0802,32.007,32.0802,289148.0
2018-11-27 12:40:00,39.42,39.44,39.38,39.39,197259.0,32.0802,32.0965,32.0477,32.0558,197259.0
2018-11-27 12:50:00,39.4,39.4,39.35,39.36,127563.0,32.0639,32.0639,32.0232,32.0314,127563.0
2018-11-27 13:00:00,39.36,39.4,39.35,39.4,255204.0,32.0314,32.0639,32.0232,32.0639,255204.0
2018-11-27 13:10:00,39.41,39.46,39.35,39.38,701210.0,32.0721,32.1128,32.0232,32.0477,701210.0
2018-11-27 13:20:00,39.39,39.41,39.37,39.39,146879.0,32.0558,32.0721,32.0395,32.0558,146879.0
2018-11-27 13:30:00,39.4,39.45,39.39,39.43,463945.0,32.0639,32.1046,32.0558,32.0883,463945.0
2018-11-27 13:40:00,39.43,39.45,39.41,39.44,394835.0,32.0883,32.1046,32.0721,32.0965,394835.0
2018-11-27 13:50:00,39.44,39.46,39.42,39.46,143659.0,32.0965,32.1128,32.0802,32.1128,143659.0
2018-11-27 14:00:00,39.45,39.49,39.44,39.46,279872.0,32.1046,32.1372,32.0965,32.1128,279872.0
2018-11-27 14:10:00,39.46,39.47,39.45,39.46,235841.0,32.1128,32.1209,32.1046,32.1128,235841.0
2018-11-27 14:20:00,39.46,39.49,39.44,39.49,349382.0,32.1128,32.1372,32.0965,32.1372,349382.0
2018-11-27 14:30:00,39.49,39.5,39.46,39.47,563856.0,32.1372,32.1453,32.1128,32.1209,563856.0
2018-11-27 14:40:00,39.48,39.51,39.46,39.5,272198.0,32.129,32.1535,32.1128,32.1453,272198.0
2018-11-27 14:50:00,39.51,39.51,39.45,39.45,842421.0,32.1535,32.1535,32.1046,32.1046,842421.0
2018-11-27 15:00:00,39.46,39.48,39.44,39.46,778337.0,32.1128,32.129,32.0965,32.1128,778337.0
2018-11-27 15:10:00,39.46,39.48,39.44,39.45,323849.0,32.1128,32.129,32.0965,32.1046,323849.0
2018-11-27 15:20:00,39.45,39.48,39.44,39.47,367451.0,32.1046,32.129,32.0965,32.1209,367451.0
2018-11-27 15:30:00,39.47,39.49,39.44,39.48,626114.0,32.1209,32.1372,32.0965,32.129,626114.0
2018-11-27 15:40:00,39.48,39.51,39.47,39.5,639992.0,32.129,32.1535,32.1209,32.1453,639992.0
2018-11-27 15:50:00,39.5,39.5,39.48,39.5,1241532.0,32.1453,32.1453,32.129,32.1453,1241532.0
2018-11-28 09:30:00,39.53,39.56,39.52,39.54,554957.0,32.1697,32.1941,32.1616,32.1779,554957.0
2018-11-28 09:40:00,39.55,39.56,39.49,39.54,376562.0,32.186,32.1941,32.1372,32.1779,376562.0
2018-11-28 09:50:00,39.54,39.56,39.47,39.51,454401.0,32.1779,32.1941,32.1209,32.1535,454401.0
2018-11-28 10:00:00,39.51,39.53,39.44,39.46,322857.0,32.1535,32.1697,32.0965,32.1128,322857.0
2018-11-28 10:10:00,39.46,39.47,39.41,39.44,1267565.0,32.1128,32.1209,32.0721,32.0965,1267565.0
2018-11-28 10:20:00,39.44,39.45,39.39,39.39,314087.0,32.0965,32.1046,32.0558,32.0558,314087.0
2018-11-28 10:30:00,39.4,39.44,39.38,39.41,334274.0,32.0639,32.0965,32.0477,32.0721,334274.0
2018-11-28 10:40:00,39.4,39.43,39.38,39.43,239339.0,32.0639,32.0883,32.0477,32.0883,239339.0
2018-11-28 10:50:00,39.43,39.45,39.4,39.41,198559.0,32.0883,32.1046,32.0639,32.0721,198559.0
2018-11-28 11:00:00,39.4,39.46,39.4,39.46,216572.0,32.0639,32.1128,32.0639,32.1128,216572.0
2018-11-28 11:10:00,39.46,39.47,39.42,39.44,164580.0,32.1128,32.1209,32.0802,32.0965,164580.0
2018-11-28 11:20:00,39.44,39.45,39.41,39.44,441764.0,32.0965,32.1046,32.0721,32.0965,441764.0
2018-11-28 11:30:00,39.44,39.45,39.42,39.45,272736.0,32.0965,32.1046,32.0802,32.1046,272736.0
2018-11-28 11:40:00,39.44,39.46,39.42,39.44,251696.0,32.0965,32.1128,32.0802,32.0965,251696.0
2018-11-28 11:50:00,39.44,39.48,39.43,39.47,275052.0,32.0965,32.129,32.0883,32.1209,275052.0
2018-11-28 12:00:00,39.48,39.86,39.48,39.85,958641.0,32.129,32.4383,32.129,32.4301,958641.0
2018-11-28 12:10:00,39.85,39.88,39.8,39.85,333189.0,32.4301,32.4546,32.3895,32.4301,333189.0
2018-11-28 12:20:00,39.86,39.89,39.82,39.86,286898.0,32.4383,32.4627,32.4057,32.4383,286898.0
2018-11-28 12:30:00,39.87,39.88,39.81,39.86,281083.0,32.4464,32.4546,32.3976,32.4383,281083.0
2018-11-28 12:40:00,39.86,39.89,39.8,39.88,238689.0,32.4383,32.4627,32.3895,32.4546,238689.0
2018-11-28 12:50:00,39.87,39.93,39.87,39.88,319697.0,32.4464,32.4952,32.4464,32.4546,319697.0
2018-11-28 13:00:00,39.88,39.92,39.84,39.91,308462.0,32.4546,32.4871,32.422,32.479,308462.0
2018-11-28 13:10:00,39.91,39.98,39.89,39.97,2591547.0,32.479,32.5359,32.4627,32.5278,2591547.0
2018-11-28 13:20:00,39.97,39.99,39.94,39.97,240342.0,32.5278,32.5441,32.5034,32.5278,240342.0
2018-11-28 13:30:00,39.97,40.0,39.95,40.0,253882.0,32.5278,32.5522,32.5115,32.5522,253882.0
2018-11-28 13:40:00,39.99,40.03,39.99,40.02,176139.0,32.5441,32.5766,32.5441,32.5685,176139.0
2018-11-28 13:50:00,40.02,40.06,40.01,40.01,298588.0,32.5685,32.601,32.5604,32.5604,298588.0
2018-11-28 14:00:00,40.01,40.04,39.99,40.0,232552.0,32.5604,32.5848,32.5441,32.5522,232552.0
2018-11-28 14:10:00,40.01,40.06,40.0,40.05,487027.0,32.5604,32.601,32.5522,32.5929,487027.0
2018-11-28 14:20:00,40.04,40.05,40.0,40.01,384173.0,32.5848,32.5929,32.5522,32.5604,384173.0
2018-11-28 14:30:00,40.02,40.03,39.98,39.99,399896.0,32.5685,32.5766,32.5359,32.5441,399896.0
2018-11-28 14:40:00,40.0,40.03,39.99,40.03,300346.0,32.5522,32.5766,32.5441,32.5766,300346.0
2018-11-28 14:50:00,40.02,40.04,39.99,40.0,336279.0,32.5685,32.5848,32.5441,32.5522,336279.0
2018-11-28 15:00:00,40.0,40.0,39.97,39.99,288783.0,32.5522,32.5522,32.5278,32.5441,288783.0
2018-11-28 15:10:00,39.98,40.01,39.97,39.99,557694.0,32.5359,32.5604,32.5278,32.5441,557694.0
2018-11-28 15:20:00,39.99,40.04,39.99,40.03,1173643.0,32.5441,32.5848,32.5441,32.5766,1173643.0
2018-11-28 15:30:00,40.03,40.06,40.01,40.04,481675.0,32.5766,32.601,32.5604,32.5848,481675.0
2018-11-28 15:40:00,40.05,40.1,40.03,40.09,548968.0,32.5929,32.6336,32.5766,32.6255,548968.0
2018-11-28 15:50:00,40.1,40.1,40.07,40.08,734473.0,32.6336,32.6336,32.6092,32.6173,734473.0
2018-11-29 09:30:00,39.87,39.95,39.83,39.94,421050.0,32.4464,32.5115,32.4139,32.5034,421050.0
2018-11-29 09:40:00,39.93,39.95,39.9,39.9,297138.0,32.4952,32.5115,32.4708,32.4708,297138.0
2018-11-29 09:50:00,39.9,39.96,39.89,39.94,144231.0,32.4708,32.5197,32.4627,32.5034,144231.0
2018-11-29 10:00:00,39.94,39.96,39.88,39.92,325932.0,32.5034,32.5197,32.4546,32.4871,325932.0
2018-11-29 10:10:00,39.92,39.93,39.86,39.87,460681.0,32.4871,32.4952,32.4383,32.4464,460681.0
2018-11-29 10:20:00,39.87,39.9,39.85,39.86,240795.0,32.4464,32.4708,32.4301,32.4383,240795.0
2018-11-29 10:30:00,39.86,39.98,39.85,39.87,817044.0,32.4383,32.5359,32.4301,32.4464,817044.0
2018-11-29 10:40:00,39.86,39.87,39.78,39.79,273079.0,32.4383,32.4464,32.3732,32.3813,273079.0
2018-11-29 10:50:00,39.78,39.83,39.77,39.83,267656.0,32.3732,32.4139,32.365,32.4139,267656.0
2018-11-29 11:00:00,39.83,39.88,39.81,39.87,259214.0,32.4139,32.4546,32.3976,32.4464,259214.0
2018-11-29 11:10:00,39.87,39.88,39.82,39.82,171943.0,32.4464,32.4546,32.4057,32.4057,171943.0
2018-11-29 11:20:00,39.83,39.91,39.82,39.88,517086.0,32.4139,32.479,32.4057,32.4546,517086.0
2018-11-29 11:30:00,39.88,39.88,39.82,39.87,316650.0,32.4546,32.4546,32.4057,32.4464,316650.0
2018-11-29 11:40:00,39.87,39.9,39.85,39.85,356305.0,32.4464,32.4708,32.4301,32.4301,356305.0
2018-11-29 11:50:00,39.86,39.91,39.85,39.89,354243.0,32.4383,32.479,32.4301,32.4627,354243.0
2018-11-29 12:00:00,39.89,39.89,39.84,39.86,448785.0,32.4627,32.4627,32.422,32.4383,448785.0
2018-11-29 12:10:00,39.86,39.88,39.83,39.86,188284.0,32.4383,32.4546,32.4139,32.4383,188284.0
2018-11-29 12:20:00,39.86,39.87,39.84,39.86,713863.0,32.4383,32.4464,32.422,32.4383,713863.0
2018-11-29 12:30:00,39.86,39.89,39.85,39.88,333538.0,32.4383,32.4627,32.4301,32.4546,333538.0
2018-11-29 12:40:00,39.88,39.89,39.86,39.89,260490.0,32.4546,32.4627,32.4383,32.4627,260490.0
2018-11-29 12:50:00,39.89,39.91,39.88,39.9,262223.0,32.4627,32.479,32.4546,32.4708,262223.0
2018-11-29 13:00:00,39.9,39.91,39.88,39.88,170318.0,32.4708,32.479,32.4546,32.4546,170318.0
2018-11-29 13:10:00,39.88,39.9,39.86,39.9,190765.0,32.4546,32.4708,32.4383,32.4708,190765.0
2018-11-29 13:20:00,39.91,39.92,39.89,39.9,175120.0,32.479,32.4871,32.4627,32.4708,175120.0
2018-11-29 13:30:00,39.9,39.92,39.89,39.9,264029.0,32.4708,32.4871,32.4627,32.4708,264029.0
2018-11-29 13:40:00,39.91,39.95,39.89,39.94,325288.0,32.479,32.5115,32.4627,32.5034,325288.0
2018-11-29 13:50:00,39.94,39.95,39.91,39.91,269196.0,32.5034,32.5115,32.479,32.479,269196.0
2018-11-29 14:00:00,39.92,39.97,39.89,39.93,254858.0,32.4871,32.5278,32.4627,32.4952,254858.0
2018-11-29 14:10:00,39.93,39.97,39.91,39.96,269081.0,32.4952,32.5278,32.479,32.5197,269081.0
2018-11-29 14:20:00,39.96,39.97,39.93,39.96,219926.0,32.5197,32.5278,32.4952,32.5197,219926.0
2018-11-29 14:30:00,39.96,39.99,39.94,39.97,228124.0,32.5197,32.5441,32.5034,32.5278,228124.0
2018-11-29 14:40:00,39.97,40.0,39.96,39.98,346002.0,32.5278,32.5522,32.5197,32.5359,346002.0
2018-11-29 14:50:00,39.98,40.05,39.98,40.04,468305.0,32.5359,32.5929,32.5359,32.5848,468305.0
2018-11-29 15:00:00,40.04,40.04,40.01,40.01,898082.0,32.5848,32.5848,32.5604,32.5604,898082.0
2018-11-29 15:10:00,40.02,40.03,39.98,39.99,390577.0,32.5685,32.5766,32.5359,32.5441,390577.0
2018-11-29 15:20:00,39.99,40.01,39.96,40.0,476811.0,32.5441,32.5604,32.5197,32.5522,476811.0
2018-11-29 15:30:00,39.99,40.0,39.97,39.98,934178.0,32.5441,32.5522,32.5278,32.5359,934178.0
2018-11-29 15:40:00,39.98,40.01,39.97,39.98,703013.0,32.5359,32.5604,32.5278,32.5359,703013.0
2018-11-29 15:50:00,39.98,39.99,39.9,39.9,1448858.0,32.5359,32.5441,32.4708,32.4708,1448858.0
2018-11-30 09:30:00,39.67,39.7,39.62,39.67,331006.0,32.2837,32.3081,32.243,32.2837,331006.0
2018-11-30 09:40:00,39.67,39.68,39.63,39.64,197982.0,32.2837,32.2918,32.2511,32.2592,197982.0
2018-11-30 09:50:00,39.64,39.66,39.61,39.66,90564.0,32.2592,32.2755,32.2348,32.2755,90564.0
2018-11-30 10:00:00,39.66,39.7,39.63,39.69,201009.0,32.2755,32.3081,32.2511,32.2999,201009.0
2018-11-30 10:10:00,39.69,39.71,39.66,39.67,348188.0,32.2999,32.3162,32.2755,32.2837,348188.0
2018-11-30 10:20:00,39.67,39.67,39.63,39.65,342789.0,32.2837,32.2837,32.2511,32.2674,342789.0
2018-11-30 10:30:00,39.65,39.72,39.65,39.71,342062.0,32.2674,32.3243,32.2674,32.3162,342062.0
2018-11-30 10:40:00,39.72,39.73,39.69,39.69,247401.0,32.3243,32.3325,32.2999,32.2999,247401.0
2018-11-30 10:50:00,39.69,39.74,39.67,39.68,294377.0,32.2999,32.3406,32.2837,32.2918,294377.0
2018-11-30 11:00:00,39.68,39.69,39.66,39.68,439306.0,32.2918,32.2999,32.2755,32.2918,439306.0
2018-11-30 11:10:00,39.68,39.68,39.62,39.65,223084.0,32.2918,32.2918,32.243,32.2674,223084.0
2018-11-30 11:20:00,39.65,39.65,39.59,39.61,673854.0,32.2674,32.2674,32.2186,32.2348,673854.0
2018-11-30 11:30:00,39.6,39.65,39.56,39.65,315332.0,32.2267,32.2674,32.1941,32.2674,315332.0
2018-11-30 11:40:00,39.64,39.7,39.64,39.69,415333.0,32.2592,32.3081,32.2592,32.2999,415333.0
2018-11-30 11:50:00,39.69,39.71,39.68,39.7,324049.0,32.2999,32.3162,32.2918,32.3081,324049.0
2018-11-30 12:00:00,39.7,39.73,39.68,39.72,287451.0,32.3081,32.3325,32.2918,32.3243,287451.0
2018-11-30 12:10:00,39.72,39.73,39.69,39.69,272540.0,32.3243,32.3325,32.2999,32.2999,272540.0
2018-11-30 12:20:00,39.69,39.7,39.67,39.68,173329.0,32.2999,32.3081,32.2837,32.2918,173329.0
2018-11-30 12:30:00,39.68,39.69,39.66,39.67,178500.0,32.2918,32.2999,32.2755,32.2837,178500.0
2018-11-30 12:40:00,39.66,39.68,39.64,39.67,128417.0,32.2755,32.2918,32.2592,32.2837,128417.0
2018-11-30 12:50:00,39.67,39.67,39.63,39.64,120183.0,32.2837,32.2837,32.2511,32.2592,120183.0
2018-11-30 13:00:00,39.64,39.64,39.6,39.62,164350.0,32.2592,32.2592,32.2267,32.243,164350.0
2018-11-30 13:10:00,39.61,39.64,39.6,39.63,149554.0,32.2348,32.2592,32.2267,32.2511,149554.0
2018-11-30 13:20:00,39.62,39.65,39.62,39.64,228371.0,32.243,32.2674,32.243,32.2592,228371.0
2018-11-30 13:30:00,39.64,39.71,39.63,39.68,630713.0,32.2592,32.3162,32.2511,32.2918,630713.0
2018-11-30 13:40:00,39.68,39.71,39.67,39.7,382140.0,32.2918,32.3162,32.2837,32.3081,382140.0
2018-11-30 13:50:00,39.7,39.73,39.7,39.72,634267.0,32.3081,32.3325,32.3081,32.3243,634267.0
2018-11-30 14:00:00,39.71,39.72,39.68,39.69,230501.0,32.3162,32.3243,32.2918,32.2999,230501.0
2018-11-30 14:10:00,39.7,39.72,39.68,39.69,438152.0,32.3081,32.3243,32.2918,32.2999,438152.0
2018-11-30 14:20:00,39.69,39.7,39.68,39.69,486712.0,32.2999,32.3081,32.2918,32.2999,486712.0
2018-11-30 14:30:00,39.7,39.72,39.68,39.7,537155.0,32.3081,32.3243,32.2918,32.3081,537155.0
2018-11-30 14:40:00,39.7,39.72,39.69,39.71,259466.0,32.3081,32.3243,32.2999,32.3162,259466.0
2018-11-30 14:50:00,39.71,39.71,39.69,39.7,377580.0,32.3162,32.3162,32.2999,32.3081,377580.0
2018-11-30 15:00:00,39.7,39.73,39.68,39.73,331897.0,32.3081,32.3325,32.2918,32.3325,331897.0
2018-11-30 15:10:00,39.73,39.74,39.71,39.73,404077.0,32.3325,32.3406,32.3162,32.3325,404077.0
2018-11-30 15:20:00,39.73,39.76,39.73,39.74,455274.0,32.3325,32.3569,32.3325,32.3406,455274.0
2018-11-30 15:30:00,39.74,39.76,39.72,39.75,512074.0,32.3406,32.3569,32.3243,32.3488,512074.0
2018-11-30 15:40:00,39.75,39.76,39.7,39.73,565758.0,32.3488,32.3569,32.3081,32.3325,565758.0
2018-11-30 15:50:00,39.72,39.78,39.7,39.75,1066488.0,32.3243,32.3732,32.3081,32.3488,1066488.0
2018-12-03 09:30:00,40.36,40.39,40.32,40.33,491044.0,32.8452,32.8696,32.8126,32.8208,491044.0
2018-12-03 09:40:00,40.33,40.36,40.3,40.32,432442.0,32.8208,32.8452,32.7964,32.8126,432442.0
2018-12-03 09:50:00,40.32,40.33,40.25,40.27,229023.0,32.8126,32.8208,32.7557,32.7719,229023.0
2018-12-03 10:00:00,40.28,40.31,40.25,40.3,704741.0,32.7801,32.8045,32.7557,32.7964,704741.0
2018-12-03 10:10:00,40.3,40.31,40.23,40.26,478874.0,32.7964,32.8045,32.7394,32.7638,478874.0
2018-12-03 10:20:00,40.27,40.33,40.26,40.3,533707.0,32.7719,32.8208,32.7638,32.7964,533707.0
2018-12-03 10:30:00,40.3,40.31,40.26,40.28,384547.0,32.7964,32.8045,32.7638,32.7801,384547.0
2018-12-03 10:40:00,40.28,40.28,40.22,40.24,541824.0,32.7801,32.7801,32.7313,32.7475,541824.0
2018-12-03 10:50:00,40.24,40.25,40.18,40.19,356617.0,32.7475,32.7557,32.6987,32.7068,356617.0
2018-12-03 11:00:00,40.2,40.25,40.17,40.25,220913.0,32.715,32.7557,32.6906,32.7557,220913.0
2018-12-03 11:10:00,40.25,40.27,40.23,40.26,354256.0,32.7557,32.7719,32.7394,32.7638,354256.0
2018-12-03 11:20:00,40.26,40.28,40.21,40.25,917158.0,32.7638,32.7801,32.7231,32.7557,917158.0
2018-12-03 11:30:00,40.25,40.27,40.18,40.19,414907.0,32.7557,32.7719,32.6987,32.7068,414907.0
2018-12-03 11:40:00,40.19,40.2,40.13,40.16,369884.0,32.7068,32.715,32.658,32.6824,369884.0
2018-12-03 11:50:00,40.16,40.17,40.13,40.15,472817.0,32.6824,32.6906,32.658,32.6743,472817.0
2018-12-03 12:00:00,40.15,40.22,40.15,40.22,261340.0,32.6743,32.7313,32.6743,32.7313,261340.0
2018-12-03 12:10:00,40.22,40.23,40.19,40.22,185110.0,32.7313,32.7394,32.7068,32.7313,185110.0
2018-12-03 12:20:00,40.21,40.25,40.2,40.24,194423.0,32.7231,32.7557,32.715,32.7475,194423.0
2018-12-03 12:30:00,40.25,40.27,40.24,40.25,155420.0,32.7557,32.7719,32.7475,32.7557,155420.0
2018-12-03 12:40:00,40.25,40.25,40.21,40.23,147216.0,32.7557,32.7557,32.7231,32.7394,147216.0
2018-12-03 12:50:00,40.22,40.24,40.2,40.22,196010.0,32.7313,32.7475,32.715,32.7313,196010.0
2018-12-03 13:00:00,40.22,40.25,40.22,40.23,187272.0,32.7313,32.7557,32.7313,32.7394,187272.0
2018-12-03 13:10:00,40.24,40.27,40.23,40.26,250654.0,32.7475,32.7719,32.7394,32.7638,250654.0
2018-12-03 13:20:00,40.26,40.28,40.25,40.27,164410.0,32.7638,32.7801,32.7557,32.7719,164410.0
2018-12-03 13:30:00,40.27,40.27,40.23,40.25,304791.0,32.7719,32.7719,32.7394,32.7557,304791.0
2018-12-03 13:40:00,40.24,40.25,40.2,40.2,244088.0,32.7475,32.7557,32.715,32.715,244088.0
2018-12-03 13:50:00,40.2,40.24,40.2,40.22,237139.0,32.715,32.7475,32.715,32.7313,237139.0
2018-12-03 14:00:00,40.22,40.24,40.15,40.17,409465.0,32.7313,32.7475,32.6743,32.6906,409465.0
2018-12-03 14:10:00,40.16,40.22,40.16,40.21,224551.0,32.6824,32.7313,32.6824,32.7231,224551.0
2018-12-03 14:20:00,40.2,40.23,40.19,40.22,205350.0,32.715,32.7394,32.7068,32.7313,205350.0
2018-12-03 14:30:00,40.22,40.24,40.21,40.23,392647.0,32.7313,32.7475,32.7231,32.7394,392647.0
2018-12-03 14:40:00,40.23,40.25,40.21,40.23,542334.0,32.7394,32.7557,32.7231,32.7394,542334.0
2018-12-03 14:50:00,40.23,40.24,40.19,40.2,713821.0,32.7394,32.7475,32.7068,32.715,713821.0
2018-12-03 15:00:00,40.21,40.24,40.19,40.21,575137.0,32.7231,32.7475,32.7068,32.7231,575137.0
2018-12-03 15:10:00,40.22,40.28,40.21,40.25,611320.0,32.7313,32.7801,32.7231,32.7557,611320.0
2018-12-03 15:20:00,40.25,40.27,40.22,40.25,492383.0,32.7557,32.7719,32.7313,32.7557,492383.0
2018-12-03 15:30:00,40.25,40.29,40.23,40.27,539362.0,32.7557,32.7882,32.7394,32.7719,539362.0
2018-12-03 15:40:00,40.28,40.29,40.24,40.25,438297.0,32.7801,32.7882,32.7475,32.7557,438297.0
2018-12-03 15:50:00,40.26,40.31,40.25,40.29,1119459.0,32.7638,32.8045,32.7557,32.7882,1119459.0
2018-12-04 09:30:00,40.07,40.12,40.03,40.08,434773.0,32.6092,32.6499,32.5766,32.6173,434773.0
2018-12-04 09:40:00,40.08,40.09,39.98,39.99,225068.0,32.6173,32.6255,32.5359,32.5441,225068.0
2018-12-04 09:50:00,40.0,40.01,39.96,39.99,307731.0,32.5522,32.5604,32.5197,32.5441,307731.0
2018-12-04 10:00:00,39.98,40.0,39.94,39.97,295669.0,32.5359,32.5522,32.5034,32.5278,295669.0
2018-12-04 10:10:00,39.98,40.0,39.91,39.92,558428.0,32.5359,32.5522,32.479,32.4871,558428.0
2018-12-04 10:20:00,39.92,39.96,39.9,39.96,415067.0,32.4871,32.5197,32.4708,32.5197,415067.0
2018-12-04 10:30:00,39.96,39.96,39.87,39.89,435550.0,32.5197,32.5197,32.4464,32.4627,435550.0
2018-12-04 10:40:00,39.9,39.93,39.89,39.92,362140.0,32.4708,32.4952,32.4627,32.4871,362140.0
2018-12-04 10:50:00,39.92,39.95,39.89,39.9,230914.0,32.4871,32.5115,32.4627,32.4708,230914.0
2018-12-04 11:00:00,39.89,39.94,39.86,39.91,374771.0,32.4627,32.5034,32.4383,32.479,374771.0
2018-12-04 11:10:00,39.9,39.92,39.88,39.89,280913.0,32.4708,32.4871,32.4546,32.4627,280913.0
2018-12-04 11:20:00,39.9,39.91,39.85,39.87,366974.0,32.4708,32.479,32.4301,32.4464,366974.0
2018-12-04 11:30:00,39.86,39.87,39.83,39.86,426407.0,32.4383,32.4464,32.4139,32.4383,426407.0
2018-12-04 11:40:00,39.85,39.88,39.81,39.84,190258.0,32.4301,32.4546,32.3976,32.422,190258.0
2018-12-04 11:50:00,39.84,39.84,39.78,39.79,182020.0,32.422,32.422,32.3732,32.3813,182020.0
2018-12-04 12:00:00,39.78,39.79,39.57,39.6,367999.0,32.3732,32.3813,32.2023,32.2267,367999.0
2018-12-04 12:10:00,39.6,39.61,39.48,39.54,435657.0,32.2267,32.2348,32.129,32.1779,435657.0
2018-12-04 12:20:00,39.53,39.54,39.44,39.45,406394.0,32.1697,32.1779,32.0965,32.1046,406394.0
2018-12-04 12:30:00,39.44,39.46,39.32,39.42,671472.0,32.0965,32.1128,31.9988,32.0802,671472.0
2018-12-04 12:40:00,39.42,39.49,39.4,39.47,481176.0,32.0802,32.1372,32.0639,32.1209,481176.0
2018-12-04 12:50:00,39.48,39.48,39.42,39.43,451934.0,32.129,32.129,32.0802,32.0883,451934.0
2018-12-04 13:00:00,39.42,39.46,39.39,39.41,279061.0,32.0802,32.1128,32.0558,32.0721,279061.0
2018-12-04 13:10:00,39.41,39.45,39.39,39.43,430839.0,32.0721,32.1046,32.0558,32.0883,430839.0
2018-12-04 13:20:00,39.43,39.43,39.27,39.32,629868.0,32.0883,32.0883,31.9581,31.9988,629868.0
2018-12-04 13:30:00,39.32,39.35,39.23,39.24,769370.0,31.9988,32.0232,31.9256,31.9337,769370.0
2018-12-04 13:40:00,39.24,39.36,39.21,39.33,1108109.0,31.9337,32.0314,31.9093,32.007,1108109.0
2018-12-04 13:50:00,39.33,39.41,39.3,39.37,704185.0,32.007,32.0721,31.9826,32.0395,704185.0
2018-12-04 14:00:00,39.36,39.41,39.31,39.4,501551.0,32.0314,32.0721,31.9907,32.0639,501551.0
2018-12-04 14:10:00,39.4,39.43,39.38,39.4,755476.0,32.0639,32.0883,32.0477,32.0639,755476.0
2018-12-04 14:20:00,39.4,39.42,39.34,39.34,282458.0,32.0639,32.0802,32.0151,32.0151,282458.0
2018-12-04 14:30:00,39.35,39.41,39.34,39.41,873050.0,32.0232,32.0721,32.0151,32.0721,873050.0
2018-12-04 14:40:00,39.4,39.47,39.39,39.47,821282.0,32.0639,32.1209,32.0558,32.1209,821282.0
2018-12-04 14:50:00,39.46,39.48,39.39,39.4,490262.0,32.1128,32.129,32.0558,32.0639,490262.0
2018-12-04 15:00:00,39.39,39.4,39.34,39.36,556632.0,32.0558,32.0639,32.0151,32.0314,556632.0
2018-12-04 15:10:00,39.36,39.4,39.32,39.34,520769.0,32.0314,32.0639,31.9988,32.0151,520769.0
2018-12-04 15:20:00,39.35,39.39,39.29,39.3,377899.0,32.0232,32.0558,31.9744,31.9826,377899.0
2018-12-04 15:30:00,39.3,39.36,39.27,39.28,999611.0,31.9826,32.0314,31.9581,31.9663,999611.0
2018-12-04 15:40:00,39.28,39.32,39.26,39.32,954739.0,31.9663,31.9988,31.95,31.9988,954739.0
2018-12-04 15:50:00,39.31,39.33,39.22,39.26,946293.0,31.9907,32.007,31.9174,31.95,946293.0
2018-12-06 09:30:00,38.55,38.67,38.47,38.67,1089033.0,31.3722,31.4699,31.3071,31.4699,1089033.0
2018-12-06 09:40:00,38.66,38.66,38.5,38.51,374594.0,31.4617,31.4617,31.3315,31.3396,374594.0
2018-12-06 09:50:00,38.51,38.52,38.43,38.48,431532.0,31.3396,31.3478,31.2745,31.3152,431532.0
2018-12-06 10:00:00,38.48,38.57,38.46,38.56,588302.0,31.3152,31.3885,31.299,31.3803,588302.0
2018-12-06 10:10:00,38.55,38.59,38.49,38.51,785168.0,31.3722,31.4047,31.3234,31.3396,785168.0
2018-12-06 10:20:00,38.51,38.61,38.48,38.59,660943.0,31.3396,31.421,31.3152,31.4047,660943.0
2018-12-06 10:30:00,38.59,38.61,38.48,38.51,1214549.0,31.4047,31.421,31.3152,31.3396,1214549.0
2018-12-06 10:40:00,38.52,38.56,38.44,38.45,609814.0,31.3478,31.3803,31.2827,31.2908,609814.0
2018-12-06 10:50:00,38.45,38.46,38.34,38.35,1113020.0,31.2908,31.299,31.2013,31.2094,1113020.0
2018-12-06 11:00:00,38.36,38.4,38.34,38.34,939261.0,31.2176,31.2501,31.2013,31.2013,939261.0
2018-12-06 11:10:00,38.35,38.36,38.28,38.31,1106692.0,31.2094,31.2176,31.1525,31.1769,1106692.0
2018-12-06 11:20:00,38.3,38.32,38.17,38.19,1199553.0,31.1687,31.185,31.063,31.0792,1199553.0
2018-12-06 11:30:00,38.18,38.32,38.16,38.3,2665036.0,31.0711,31.185,31.0548,31.1687,2665036.0
2018-12-06 11:40:00,38.3,38.4,38.29,38.38,966510.0,31.1687,31.2501,31.1606,31.2339,966510.0
2018-12-06 11:50:00,38.38,38.47,38.36,38.47,878915.0,31.2339,31.3071,31.2176,31.3071,878915.0
2018-12-06 12:00:00,38.47,38.48,38.42,38.43,1057391.0,31.3071,31.3152,31.2664,31.2745,1057391.0
2018-12-06 12:10:00,38.44,38.55,38.42,38.52,1017360.0,31.2827,31.3722,31.2664,31.3478,1017360.0
2018-12-06 12:20:00,38.52,38.6,38.5,38.59,1114395.0,31.3478,31.4129,31.3315,31.4047,1114395.0
2018-12-06 12:30:00,38.59,38.63,38.56,38.57,1186239.0,31.4047,31.4373,31.3803,31.3885,1186239.0
2018-12-06 12:40:00,38.58,38.62,38.56,38.6,829140.0,31.3966,31.4292,31.3803,31.4129,829140.0
2018-12-06 12:50:00,38.6,38.67,38.58,38.64,440801.0,31.4129,31.4699,31.3966,31.4454,440801.0
2018-12-06 13:00:00,38.64,38.66,38.56,38.57,664281.0,31.4454,31.4617,31.3803,31.3885,664281.0
2018-12-06 13:10:00,38.57,38.58,38.52,38.53,1109497.0,31.3885,31.3966,31.3478,31.3559,1109497.0
2018-12-06 13:20:00,38.54,38.57,38.51,38.51,739134.0,31.3641,31.3885,31.3396,31.3396,739134.0
2018-12-06 13:30:00,38.51,38.51,38.46,38.49,591917.0,31.3396,31.3396,31.299,31.3234,591917.0
2018-12-06 13:40:00,38.49,38.59,38.49,38.59,582842.0,31.3234,31.4047,31.3234,31.4047,582842.0
2018-12-06 13:50:00,38.59,38.7,38.59,38.69,762564.0,31.4047,31.4943,31.4047,31.4861,762564.0
2018-12-06 14:00:00,38.69,38.72,38.66,38.68,741386.0,31.4861,31.5105,31.4617,31.478,741386.0
2018-12-06 14:10:00,38.66,38.66,38.56,38.57,619823.0,31.4617,31.4617,31.3803,31.3885,619823.0
2018-12-06 14:20:00,38.57,38.66,38.55,38.66,743545.0,31.3885,31.4617,31.3722,31.4617,743545.0
2018-12-06 14:30:00,38.65,38.66,38.58,38.59,539585.0,31.4536,31.4617,31.3966,31.4047,539585.0
2018-12-06 14:40:00,38.59,38.64,38.53,38.55,1318564.0,31.4047,31.4454,31.3559,31.3722,1318564.0
2018-12-06 14:50:00,38.55,38.68,38.54,38.65,676558.0,31.3722,31.478,31.3641,31.4536,676558.0
2018-12-06 15:00:00,38.66,38.72,38.63,38.67,947267.0,31.4617,31.5105,31.4373,31.4699,947267.0
2018-12-06 15:10:00,38.67,38.71,38.65,38.69,1497946.0,31.4699,31.5024,31.4536,31.4861,1497946.0
2018-12-06 15:20:00,38.69,38.73,38.66,38.71,1375620.0,31.4861,31.5187,31.4617,31.5024,1375620.0
2018-12-06 15:30:00,38.71,38.81,38.7,38.79,1388381.0,31.5024,31.5838,31.4943,31.5675,1388381.0
2018-12-06 15:40:00,38.78,38.87,38.74,38.86,2260276.0,31.5594,31.6326,31.5268,31.6245,2260276.0
2018-12-06 15:50:00,38.86,38.91,38.84,38.88,2333347.0,31.6245,31.6652,31.6082,31.6408,2333347.0
2018-12-07 09:30:00,38.93,39.04,38.9,39.03,1085862.0,31.6814,31.771,31.657,31.7628,1085862.0
2018-12-07 09:40:00,39.03,39.09,39.01,39.01,563035.0,31.7628,31.8117,31.7465,31.7465,563035.0
2018-12-07 09:50:00,39.01,39.04,38.98,39.0,550500.0,31.7465,31.771,31.7221,31.7384,550500.0
2018-12-07 10:00:00,39.0,39.04,38.96,38.96,682821.0,31.7384,31.771,31.7059,31.7059,682821.0
2018-12-07 10:10:00,38.96,38.97,38.84,38.84,667576.0,31.7059,31.714,31.6082,31.6082,667576.0
2018-12-07 10:20:00,38.85,38.87,38.77,38.84,376671.0,31.6163,31.6326,31.5512,31.6082,376671.0
2018-12-07 10:30:00,38.84,38.84,38.72,38.77,1011316.0,31.6082,31.6082,31.5105,31.5512,1011316.0
2018-12-07 10:40:00,38.77,38.86,38.75,38.81,1165315.0,31.5512,31.6245,31.535,31.5838,1165315.0
2018-12-07 10:50:00,38.81,38.85,38.77,38.85,709313.0,31.5838,31.6163,31.5512,31.6163,709313.0
2018-12-07 11:00:00,38.85,38.88,38.72,38.74,596297.0,31.6163,31.6408,31.5105,31.5268,596297.0
2018-12-07 11:10:00,38.74,38.76,38.68,38.7,712935.0,31.5268,31.5431,31.478,31.4943,712935.0
2018-12-07 11:20:00,38.7,38.71,38.65,38.68,2314647.0,31.4943,31.5024,31.4536,31.478,2314647.0
2018-12-07 11:30:00,38.68,38.71,38.63,38.65,1338016.0,31.478,31.5024,31.4373,31.4536,1338016.0
2018-12-07 11:40:00,38.65,38.72,38.61,38.69,711323.0,31.4536,31.5105,31.421,31.4861,711323.0
2018-12-07 11:50:00,38.68,38.69,38.57,38.57,909729.0,31.478,31.4861,31.3885,31.3885,909729.0
2018-12-07 12:00:00,38.57,38.64,38.57,38.6,1047573.0,31.3885,31.4454,31.3885,31.4129,1047573.0
2018-12-07 12:10:00,38.59,38.67,38.54,38.56,1045956.0,31.4047,31.4699,31.3641,31.3803,1045956.0
2018-12-07 12:20:00,38.56,38.63,38.56,38.6,911896.0,31.3803,31.4373,31.3803,31.4129,911896.0
2018-12-07 12:30:00,38.59,38.59,38.52,38.55,867308.0,31.4047,31.4047,31.3478,31.3722,867308.0
2018-12-07 12:40:00,38.56,38.57,38.51,38.55,700494.0,31.3803,31.3885,31.3396,31.3722,700494.0
2018-12-07 12:50:00,38.54,38.68,38.54,38.66,1057053.0,31.3641,31.478,31.3641,31.4617,1057053.0
2018-12-07 13:00:00,38.66,38.71,38.64,38.64,804169.0,31.4617,31.5024,31.4454,31.4454,804169.0
2018-12-07 13:10:00,38.64,38.65,38.54,38.55,451558.0,31.4454,31.4536,31.3641,31.3722,451558.0
2018-12-07 13:20:00,38.55,38.61,38.54,38.59,683354.0,31.3722,31.421,31.3641,31.4047,683354.0
2018-12-07 13:30:00,38.59,38.6,38.53,38.55,561802.0,31.4047,31.4129,31.3559,31.3722,561802.0
2018-12-07 13:40:00,38.55,38.59,38.52,38.52,736525.0,31.3722,31.4047,31.3478,31.3478,736525.0
2018-12-07 13:50:00,38.52,38.55,38.49,38.5,845615.0,31.3478,31.3722,31.3234,31.3315,845615.0
2018-12-07 14:00:00,38.49,38.49,38.44,38.46,716790.0,31.3234,31.3234,31.2827,31.299,716790.0
2018-12-07 14:10:00,38.46,38.52,38.42,38.51,1439930.0,31.299,31.3478,31.2664,31.3396,1439930.0
2018-12-07 14:20:00,38.52,38.55,38.47,38.52,902497.0,31.3478,31.3722,31.3071,31.3478,902497.0
2018-12-07 14:30:00,38.53,38.54,38.46,38.47,970224.0,31.3559,31.3641,31.299,31.3071,970224.0
2018-12-07 14:40:00,38.46,38.5,38.4,38.48,822168.0,31.299,31.3315,31.2501,31.3152,822168.0
2018-12-07 14:50:00,38.49,38.52,38.39,38.4,1361470.0,31.3234,31.3478,31.242,31.2501,1361470.0
2018-12-07 15:00:00,38.41,38.44,38.36,38.44,1451593.0,31.2583,31.2827,31.2176,31.2827,1451593.0
2018-12-07 15:10:00,38.44,38.49,38.41,38.45,1173169.0,31.2827,31.3234,31.2583,31.2908,1173169.0
2018-12-07 15:20:00,38.45,38.49,38.41,38.46,1233007.0,31.2908,31.3234,31.2583,31.299,1233007.0
2018-12-07 15:30:00,38.46,38.59,38.44,38.5,1818080.0,31.299,31.4047,31.2827,31.3315,1818080.0
2018-12-07 15:40:00,38.5,38.54,38.45,38.46,2085461.0,31.3315,31.3641,31.2908,31.299,2085461.0
2018-12-07 15:50:00,38.46,38.51,38.45,38.48,2114779.0,31.299,31.3396,31.2908,31.3152,2114779.0
2018-12-10 09:30:00,38.3,38.34,38.25,38.3,815224.0,31.1687,31.2013,31.1281,31.1687,815224.0
2018-12-10 09:40:00,38.3,38.35,38.21,38.22,316367.0,31.1687,31.2094,31.0955,31.1036,316367.0
2018-12-10 09:50:00,38.21,38.24,38.16,38.21,500743.0,31.0955,31.1199,31.0548,31.0955,500743.0
2018-12-10 10:00:00,38.22,38.28,38.19,38.2,501128.0,31.1036,31.1525,31.0792,31.0874,501128.0
2018-12-10 10:10:00,38.21,38.28,38.17,38.26,754711.0,31.0955,31.1525,31.063,31.1362,754711.0
2018-12-10 10:20:00,38.27,38.28,38.2,38.23,632466.0,31.1443,31.1525,31.0874,31.1118,632466.0
2018-12-10 10:30:00,38.22,38.26,38.11,38.12,477656.0,31.1036,31.1362,31.0141,31.0223,477656.0
2018-12-10 10:40:00,38.12,38.13,38.05,38.09,935664.0,31.0223,31.0304,30.9653,30.9978,935664.0
2018-12-10 10:50:00,38.09,38.09,37.92,37.94,589097.0,30.9978,30.9978,30.8595,30.8758,589097.0
2018-12-10 11:00:00,37.95,37.95,37.81,37.82,2579769.0,30.8839,30.8839,30.77,30.7781,2579769.0
2018-12-10 11:10:00,37.82,37.86,37.77,37.81,524380.0,30.7781,30.8107,30.7374,30.77,524380.0
2018-12-10 11:20:00,37.8,37.84,37.76,37.82,1094782.0,30.7618,30.7944,30.7293,30.7781,1094782.0
2018-12-10 11:30:00,37.82,37.94,37.79,37.92,978693.0,30.7781,30.8758,30.7537,30.8595,978693.0
2018-12-10 11:40:00,37.92,37.97,37.89,37.94,648366.0,30.8595,30.9002,30.8351,30.8758,648366.0
2018-12-10 11:50:00,37.95,37.97,37.85,37.88,783937.0,30.8839,30.9002,30.8025,30.8269,783937.0
2018-12-10 12:00:00,37.88,37.92,37.84,37.88,612866.0,30.8269,30.8595,30.7944,30.8269,612866.0
2018-12-10 12:10:00,37.88,37.94,37.85,37.86,637184.0,30.8269,30.8758,30.8025,30.8107,637184.0
2018-12-10 12:20:00,37.86,37.91,37.84,37.88,580609.0,30.8107,30.8514,30.7944,30.8269,580609.0
2018-12-10 12:30:00,37.88,38.03,37.88,38.01,809133.0,30.8269,30.949,30.8269,30.9327,809133.0
2018-12-10 12:40:00,38.02,38.09,38.02,38.09,424407.0,30.9409,30.9978,30.9409,30.9978,424407.0
2018-12-10 12:50:00,38.09,38.1,38.05,38.06,347994.0,30.9978,31.006,30.9653,30.9734,347994.0
2018-12-10 13:00:00,38.07,38.09,38.04,38.05,564924.0,30.9816,30.9978,30.9572,30.9653,564924.0
2018-12-10 13:10:00,38.05,38.12,38.03,38.07,605263.0,30.9653,31.0223,30.949,30.9816,605263.0
2018-12-10 13:20:00,38.08,38.09,38.02,38.03,831288.0,30.9897,30.9978,30.9409,30.949,831288.0
2018-12-10 13:30:00,38.03,38.13,38.02,38.1,543426.0,30.949,31.0304,30.9409,31.006,543426.0
2018-12-10 13:40:00,38.1,38.14,38.07,38.13,454440.0,31.006,31.0385,30.9816,31.0304,454440.0
2018-12-10 13:50:00,38.12,38.17,38.12,38.14,383406.0,31.0223,31.063,31.0223,31.0385,383406.0
2018-12-10 14:00:00,38.14,38.16,38.11,38.14,620054.0,31.0385,31.0548,31.0141,31.0385,620054.0
2018-12-10 14:10:00,38.14,38.15,38.08,38.1,509880.0,31.0385,31.0467,30.9897,31.006,509880.0
2018-12-10 14:20:00,38.11,38.15,38.07,38.14,804917.0,31.0141,31.0467,30.9816,31.0385,804917.0
2018-12-10 14:30:00,38.14,38.22,38.14,38.2,1255728.0,31.0385,31.1036,31.0385,31.0874,1255728.0
2018-12-10 14:40:00,38.2,38.24,38.19,38.22,1010310.0,31.0874,31.1199,31.0792,31.1036,1010310.0
2018-12-10 14:50:00,38.21,38.24,38.14,38.16,1224288.0,31.0955,31.1199,31.0385,31.0548,1224288.0
2018-12-10 15:00:00,38.17,38.2,38.15,38.19,725071.0,31.063,31.0874,31.0467,31.0792,725071.0
2018-12-10 15:10:00,38.19,38.2,38.11,38.14,1173463.0,31.0792,31.0874,31.0141,31.0385,1173463.0
2018-12-10 15:20:00,38.13,38.17,38.13,38.17,578243.0,31.0304,31.063,31.0304,31.063,578243.0
2018-12-10 15:30:00,38.17,38.29,38.17,38.27,1605214.0,31.063,31.1606,31.063,31.1443,1605214.0
2018-12-10 15:40:00,38.26,38.27,38.2,38.2,1113004.0,31.1362,31.1443,31.0874,31.0874,1113004.0
2018-12-10 15:50:00,38.2,38.22,38.13,38.14,1509369.0,31.0874,31.1036,31.0304,31.0385,1509369.0
2018-12-11 09:30:00,38.51,38.51,38.44,38.46,2070732.0,31.3396,31.3396,31.2827,31.299,2070732.0
2018-12-11 09:40:00,38.45,38.51,38.42,38.43,740559.0,31.2908,31.3396,31.2664,31.2745,740559.0
2018-12-11 09:50:00,38.43,38.47,38.4,38.42,753068.0,31.2745,31.3071,31.2501,31.2664,753068.0
2018-12-11 10:00:00,38.43,38.51,38.42,38.48,1012726.0,31.2745,31.3396,31.2664,31.3152,1012726.0
2018-12-11 10:10:00,38.48,38.48,38.37,38.4,1049415.0,31.3152,31.3152,31.2257,31.2501,1049415.0
2018-12-11 10:20:00,38.39,38.46,38.39,38.43,933629.0,31.242,31.299,31.242,31.2745,933629.0
2018-12-11 10:30:00,38.43,38.45,38.34,38.41,872227.0,31.2745,31.2908,31.2013,31.2583,872227.0
2018-12-11 10:40:00,38.41,38.44,38.31,38.34,477657.0,31.2583,31.2827,31.1769,31.2013,477657.0
2018-12-11 10:50:00,38.33,38.34,38.29,38.31,887417.0,31.1932,31.2013,31.1606,31.1769,887417.0
2018-12-11 11:00:00,38.3,38.31,38.24,38.29,513596.0,31.1687,31.1769,31.1199,31.1606,513596.0
2018-12-11 11:10:00,38.29,38.31,38.24,38.27,659230.0,31.1606,31.1769,31.1199,31.1443,659230.0
2018-12-11 11:20:00,38.29,38.3,38.23,38.27,919259.0,31.1606,31.1687,31.1118,31.1443,919259.0
2018-12-11 11:30:00,38.27,38.28,38.15,38.19,578619.0,31.1443,31.1525,31.0467,31.0792,578619.0
2018-12-11 11:40:00,38.18,38.19,38.11,38.17,543657.0,31.0711,31.0792,31.0141,31.063,543657.0
2018-12-11 11:50:00,38.18,38.24,38.17,38.22,1143295.0,31.0711,31.1199,31.063,31.1036,1143295.0
2018-12-11 12:00:00,38.21,38.22,38.1,38.14,1067649.0,31.0955,31.1036,31.006,31.0385,1067649.0
2018-12-11 12:10:00,38.14,38.14,38.05,38.08,2130175.0,31.0385,31.0385,30.9653,30.9897,2130175.0
2018-12-11 12:20:00,38.08,38.12,38.06,38.09,1656220.0,30.9897,31.0223,30.9734,30.9978,1656220.0
2018-12-11 12:30:00,38.09,38.12,38.07,38.1,964488.0,30.9978,31.0223,30.9816,31.006,964488.0
2018-12-11 12:40:00,38.1,38.16,38.09,38.13,1840262.0,31.006,31.0548,30.9978,31.0304,1840262.0
2018-12-11 12:50:00,38.13,38.15,38.11,38.13,1600249.0,31.0304,31.0467,31.0141,31.0304,1600249.0
2018-12-11 13:00:00,38.12,38.14,38.1,38.12,817777.0,31.0223,31.0385,31.006,31.0223,817777.0
2018-12-11 13:10:00,38.12,38.16,38.09,38.15,1363573.0,31.0223,31.0548,30.9978,31.0467,1363573.0
2018-12-11 13:20:00,38.14,38.17,38.1,38.12,1570061.0,31.0385,31.063,31.006,31.0223,1570061.0
2018-12-11 13:30:00,38.11,38.14,38.08,38.13,769226.0,31.0141,31.0385,30.9897,31.0304,769226.0
2018-12-11 13:40:00,38.13,38.13,38.02,38.04,1999119.0,31.0304,31.0304,30.9409,30.9572,1999119.0
2018-12-11 13:50:00,38.04,38.06,38.0,38.02,1547120.0,30.9572,30.9734,30.9246,30.9409,1547120.0
2018-12-11 14:00:00,38.02,38.06,38.01,38.02,1085750.0,30.9409,30.9734,30.9327,30.9409,1085750.0
2018-12-11 14:10:00,38.02,38.11,38.02,38.09,2844996.0,30.9409,31.0141,30.9409,30.9978,2844996.0
2018-12-11 14:20:00,38.09,38.22,38.08,38.22,2244126.0,30.9978,31.1036,30.9897,31.1036,2244126.0
2018-12-11 14:30:00,38.22,38.26,38.2,38.24,2111801.0,31.1036,31.1362,31.0874,31.1199,2111801.0
2018-12-11 14:40:00,38.25,38.32,38.24,38.28,1708585.0,31.1281,31.185,31.1199,31.1525,1708585.0
2018-12-11 14:50:00,38.27,38.32,38.26,38.3,2860348.0,31.1443,31.185,31.1362,31.1687,2860348.0
2018-12-11 15:00:00,38.3,38.3,38.23,38.28,1401340.0,31.1687,31.1687,31.1118,31.1525,1401340.0
2018-12-11 15:10:00,38.29,38.39,38.28,38.32,1192122.0,31.1606,31.242,31.1525,31.185,1192122.0
2018-12-11 15:20:00,38.33,38.34,38.3,38.3,882932.0,31.1932,31.2013,31.1687,31.1687,882932.0
2018-12-11 15:30:00,38.3,38.37,38.27,38.27,890174.0,31.1687,31.2257,31.1443,31.1443,890174.0
2018-12-11 15:40:00,38.27,38.27,38.19,38.2,1003972.0,31.1443,31.1443,31.0792,31.0874,1003972.0
2018-12-11 15:50:00,38.2,38.23,38.17,38.21,1592168.0,31.0874,31.1118,31.063,31.0955,1592168.0
2018-12-12 09:30:00,38.8,38.83,38.77,38.81,928580.0,31.5756,31.6001,31.5512,31.5838,928580.0
2018-12-12 09:40:00,38.8,38.85,38.79,38.81,1058773.0,31.5756,31.6163,31.5675,31.5838,1058773.0
2018-12-12 09:50:00,38.8,38.85,38.77,38.84,1074072.0,31.5756,31.6163,31.5512,31.6082,1074072.0
2018-12-12 10:00:00,38.84,38.86,38.81,38.85,723067.0,31.6082,31.6245,31.5838,31.6163,723067.0
2018-12-12 10:10:00,38.86,38.92,38.83,38.91,1098648.0,31.6245,31.6733,31.6001,31.6652,1098648.0
2018-12-12 10:20:00,38.91,38.93,38.89,38.9,482980.0,31.6652,31.6814,31.6489,31.657,482980.0
2018-12-12 10:30:00,38.89,38.94,38.85,38.86,498607.0,31.6489,31.6896,31.6163,31.6245,498607.0
2018-12-12 10:40:00,38.85,38.91,38.82,38.91,1081029.0,31.6163,31.6652,31.5919,31.6652,1081029.0
2018-12-12 10:50:00,38.91,38.98,38.91,38.96,530838.0,31.6652,31.7221,31.6652,31.7059,530838.0
2018-12-12 11:00:00,38.96,38.99,38.93,38.98,323831.0,31.7059,31.7303,31.6814,31.7221,323831.0
2018-12-12 11:10:00,38.97,38.99,38.92,38.96,488105.0,31.714,31.7303,31.6733,31.7059,488105.0
2018-12-12 11:20:00,38.96,38.98,38.9,38.91,396078.0,31.7059,31.7221,31.657,31.6652,396078.0
2018-12-12 11:30:00,38.91,38.93,38.86,38.89,603050.0,31.6652,31.6814,31.6245,31.6489,603050.0
2018-12-12 11:40:00,38.89,38.95,38.88,38.95,342584.0,31.6489,31.6977,31.6408,31.6977,342584.0
2018-12-12 11:50:00,38.94,38.96,38.88,38.93,1297842.0,31.6896,31.7059,31.6408,31.6814,1297842.0
2018-12-12 12:00:00,38.94,38.96,38.9,38.93,652672.0,31.6896,31.7059,31.657,31.6814,652672.0
2018-12-12 12:10:00,38.94,38.95,38.9,38.91,311143.0,31.6896,31.6977,31.657,31.6652,311143.0
2018-12-12 12:20:00,38.91,38.95,38.89,38.93,716537.0,31.6652,31.6977,31.6489,31.6814,716537.0
2018-12-12 12:30:00,38.94,38.95,38.88,38.89,817679.0,31.6896,31.6977,31.6408,31.6489,817679.0
2018-12-12 12:40:00,38.9,38.92,38.89,38.92,829432.0,31.657,31.6733,31.6489,31.6733,829432.0
2018-12-12 12:50:00,38.91,39.0,38.91,39.0,608176.0,31.6652,31.7384,31.6652,31.7384,608176.0
2018-12-12 13:00:00,39.0,39.04,38.99,39.02,352575.0,31.7384,31.771,31.7303,31.7547,352575.0
2018-12-12 13:10:00,39.02,39.03,38.99,39.0,443417.0,31.7547,31.7628,31.7303,31.7384,443417.0
2018-12-12 13:20:00,39.0,39.02,38.99,39.02,420036.0,31.7384,31.7547,31.7303,31.7547,420036.0
2018-12-12 13:30:00,39.02,39.02,38.97,38.99,515145.0,31.7547,31.7547,31.714,31.7303,515145.0
2018-12-12 13:40:00,38.98,38.99,38.96,38.98,915231.0,31.7221,31.7303,31.7059,31.7221,915231.0
2018-12-12 13:50:00,38.98,38.99,38.92,38.95,522687.0,31.7221,31.7303,31.6733,31.6977,522687.0
2018-12-12 14:00:00,38.96,38.96,38.89,38.9,573181.0,31.7059,31.7059,31.6489,31.657,573181.0
2018-12-12 14:10:00,38.9,38.92,38.87,38.92,1218510.0,31.657,31.6733,31.6326,31.6733,1218510.0
2018-12-12 14:20:00,38.91,38.93,38.83,38.86,1054876.0,31.6652,31.6814,31.6001,31.6245,1054876.0
2018-12-12 14:30:00,38.85,38.86,38.8,38.84,938227.0,31.6163,31.6245,31.5756,31.6082,938227.0
2018-12-12 14:40:00,38.84,38.85,38.78,38.8,1115788.0,31.6082,31.6163,31.5594,31.5756,1115788.0
2018-12-12 14:50:00,38.8,38.86,38.77,38.85,647162.0,31.5756,31.6245,31.5512,31.6163,647162.0
2018-12-12 15:00:00,38.84,38.89,38.82,38.88,703286.0,31.6082,31.6489,31.5919,31.6408,703286.0
2018-12-12 15:10:00,38.88,38.91,38.83,38.85,987954.0,31.6408,31.6652,31.6001,31.6163,987954.0
2018-12-12 15:20:00,38.84,38.9,38.83,38.84,920980.0,31.6082,31.657,31.6001,31.6082,920980.0
2018-12-12 15:30:00,38.84,38.91,38.84,38.9,1217674.0,31.6082,31.6652,31.6082,31.657,1217674.0
2018-12-12 15:40:00,38.9,38.92,38.84,38.86,1491910.0,31.657,31.6733,31.6082,31.6245,1491910.0
2018-12-12 15:50:00,38.85,38.86,38.78,38.79,1724850.0,31.6163,31.6245,31.5594,31.5675,1724850.0
2018-12-13 09:30:00,38.84,38.89,38.81,38.86,596245.0,31.6082,31.6489,31.5838,31.6245,596245.0
2018-12-13 09:40:00,38.87,38.88,38.81,38.82,200080.0,31.6326,31.6408,31.5838,31.5919,200080.0
2018-12-13 09:50:00,38.82,38.83,38.76,38.78,555844.0,31.5919,31.6001,31.5431,31.5594,555844.0
2018-12-13 10:00:00,38.79,38.93,38.78,38.88,408708.0,31.5675,31.6814,31.5594,31.6408,408708.0
2018-12-13 10:10:00,38.88,38.95,38.87,38.89,417560.0,31.6408,31.6977,31.6326,31.6489,417560.0
2018-12-13 10:20:00,38.89,38.89,38.8,38.82,562852.0,31.6489,31.6489,31.5756,31.5919,562852.0
2018-12-13 10:30:00,38.81,38.86,38.79,38.81,357800.0,31.5838,31.6245,31.5675,31.5838,357800.0
2018-12-13 10:40:00,38.81,38.83,38.75,38.78,397961.0,31.5838,31.6001,31.535,31.5594,397961.0
2018-12-13 10:50:00,38.78,38.8,38.72,38.78,773422.0,31.5594,31.5756,31.5105,31.5594,773422.0
2018-12-13 11:00:00,38.78,38.82,38.72,38.79,601614.0,31.5594,31.5919,31.5105,31.5675,601614.0
2018-12-13 11:10:00,38.79,38.79,38.72,38.75,410321.0,31.5675,31.5675,31.5105,31.535,410321.0
2018-12-13 11:20:00,38.75,38.77,38.71,38.76,537240.0,31.535,31.5512,31.5024,31.5431,537240.0
2018-12-13 11:30:00,38.75,38.78,38.73,38.76,379824.0,31.535,31.5594,31.5187,31.5431,379824.0
2018-12-13 11:40:00,38.76,38.85,38.72,38.8,857643.0,31.5431,31.6163,31.5105,31.5756,857643.0
2018-12-13 11:50:00,38.8,38.81,38.72,38.73,585236.0,31.5756,31.5838,31.5105,31.5187,585236.0
2018-12-13 12:00:00,38.72,38.74,38.68,38.71,955975.0,31.5105,31.5268,31.478,31.5024,955975.0
2018-12-13 12:10:00,38.71,38.75,38.7,38.73,535787.0,31.5024,31.535,31.4943,31.5187,535787.0
2018-12-13 12:20:00,38.73,38.74,38.67,38.69,375235.0,31.5187,31.5268,31.4699,31.4861,375235.0
2018-12-13 12:30:00,38.68,38.75,38.68,38.74,519203.0,31.478,31.535,31.478,31.5268,519203.0
2018-12-13 12:40:00,38.74,38.75,38.71,38.75,288231.0,31.5268,31.535,31.5024,31.535,288231.0
2018-12-13 12:50:00,38.74,38.76,38.71,38.72,311147.0,31.5268,31.5431,31.5024,31.5105,311147.0
2018-12-13 13:00:00,38.72,38.74,38.67,38.73,450440.0,31.5105,31.5268,31.4699,31.5187,450440.0
2018-12-13 13:10:00,38.73,38.78,38.71,38.75,192716.0,31.5187,31.5594,31.5024,31.535,192716.0
2018-12-13 13:20:00,38.75,38.77,38.71,38.75,337374.0,31.535,31.5512,31.5024,31.535,337374.0
2018-12-13 13:30:00,38.75,38.81,38.75,38.81,413748.0,31.535,31.5838,31.535,31.5838,413748.0
2018-12-13 13:40:00,38.81,38.83,38.77,38.77,399491.0,31.5838,31.6001,31.5512,31.5512,399491.0
2018-12-13 13:50:00,38.78,38.79,38.71,38.74,585133.0,31.5594,31.5675,31.5024,31.5268,585133.0
2018-12-13 14:00:00,38.73,38.74,38.68,38.69,888319.0,31.5187,31.5268,31.478,31.4861,888319.0
2018-12-13 14:10:00,38.69,38.71,38.68,38.7,369837.0,31.4861,31.5024,31.478,31.4943,369837.0
2018-12-13 14:20:00,38.71,38.72,38.67,38.72,956846.0,31.5024,31.5105,31.4699,31.5105,956846.0
2018-12-13 14:30:00,38.72,38.74,38.67,38.71,944541.0,31.5105,31.5268,31.4699,31.5024,944541.0
2018-12-13 14:40:00,38.7,38.73,38.69,38.7,796122.0,31.4943,31.5187,31.4861,31.4943,796122.0
2018-12-13 14:50:00,38.7,38.77,38.7,38.75,517291.0,31.4943,31.5512,31.4943,31.535,517291.0
2018-12-13 15:00:00,38.75,38.75,38.71,38.72,471976.0,31.535,31.535,31.5024,31.5105,471976.0
2018-12-13 15:10:00,38.72,38.77,38.7,38.76,662246.0,31.5105,31.5512,31.4943,31.5431,662246.0
2018-12-13 15:20:00,38.76,38.78,38.73,38.74,570660.0,31.5431,31.5594,31.5187,31.5268,570660.0
2018-12-13 15:30:00,38.74,38.76,38.7,38.73,730042.0,31.5268,31.5431,31.4943,31.5187,730042.0
2018-12-13 15:40:00,38.73,38.81,38.72,38.79,1028853.0,31.5187,31.5838,31.5105,31.5675,1028853.0
2018-12-13 15:50:00,38.79,38.8,38.71,38.71,1471917.0,31.5675,31.5756,31.5024,31.5024,1471917.0
2018-12-14 09:30:00,38.27,38.29,38.23,38.27,1003439.0,31.1443,31.1606,31.1118,31.1443,1003439.0
2018-12-14 09:40:00,38.28,38.38,38.27,38.37,632829.0,31.1525,31.2339,31.1443,31.2257,632829.0
2018-12-14 09:50:00,38.36,38.39,38.34,38.37,512105.0,31.2176,31.242,31.2013,31.2257,512105.0
2018-12-14 10:00:00,38.37,38.41,38.37,38.39,371274.0,31.2257,31.2583,31.2257,31.242,371274.0
2018-12-14 10:10:00,38.39,38.43,38.35,38.41,535729.0,31.242,31.2745,31.2094,31.2583,535729.0
2018-12-14 10:20:00,38.41,38.42,38.32,38.33,933156.0,31.2583,31.2664,31.185,31.1932,933156.0
2018-12-14 10:30:00,38.33,38.34,38.28,38.33,790465.0,31.1932,31.2013,31.1525,31.1932,790465.0
2018-12-14 10:40:00,38.33,38.38,38.32,38.38,728393.0,31.1932,31.2339,31.185,31.2339,728393.0
2018-12-14 10:50:00,38.37,38.41,38.36,38.37,816855.0,31.2257,31.2583,31.2176,31.2257,816855.0
2018-12-14 11:00:00,38.37,38.43,38.36,38.41,511958.0,31.2257,31.2745,31.2176,31.2583,511958.0
2018-12-14 11:10:00,38.41,38.41,38.36,38.37,558027.0,31.2583,31.2583,31.2176,31.2257,558027.0
2018-12-14 11:20:00,38.38,38.39,38.29,38.3,495321.0,31.2339,31.242,31.1606,31.1687,495321.0
2018-12-14 11:30:00,38.3,38.37,38.3,38.34,586071.0,31.1687,31.2257,31.1687,31.2013,586071.0
2018-12-14 11:40:00,38.34,38.37,38.29,38.29,372384.0,31.2013,31.2257,31.1606,31.1606,372384.0
2018-12-14 11:50:00,38.3,38.3,38.24,38.25,551207.0,31.1687,31.1687,31.1199,31.1281,551207.0
2018-12-14 12:00:00,38.26,38.3,38.26,38.27,740551.0,31.1362,31.1687,31.1362,31.1443,740551.0
2018-12-14 12:10:00,38.27,38.32,38.26,38.3,719673.0,31.1443,31.185,31.1362,31.1687,719673.0
2018-12-14 12:20:00,38.3,38.33,38.29,38.32,560860.0,31.1687,31.1932,31.1606,31.185,560860.0
2018-12-14 12:30:00,38.32,38.37,38.31,38.33,374684.0,31.185,31.2257,31.1769,31.1932,374684.0
2018-12-14 12:40:00,38.33,38.33,38.3,38.31,386109.0,31.1932,31.1932,31.1687,31.1769,386109.0
2018-12-14 12:50:00,38.32,38.34,38.3,38.31,281781.0,31.185,31.2013,31.1687,31.1769,281781.0
2018-12-14 13:00:00,38.3,38.33,38.27,38.33,417600.0,31.1687,31.1932,31.1443,31.1932,417600.0
2018-12-14 13:10:00,38.33,38.36,38.31,38.32,906245.0,31.1932,31.2176,31.1769,31.185,906245.0
2018-12-14 13:20:00,38.31,38.32,38.29,38.29,574104.0,31.1769,31.185,31.1606,31.1606,574104.0
2018-12-14 13:30:00,38.29,38.29,38.24,38.26,704862.0,31.1606,31.1606,31.1199,31.1362,704862.0
2018-12-14 13:40:00,38.27,38.31,38.26,38.28,566420.0,31.1443,31.1769,31.1362,31.1525,566420.0
2018-12-14 13:50:00,38.27,38.3,38.26,38.27,315127.0,31.1443,31.1687,31.1362,31.1443,315127.0
2018-12-14 14:00:00,38.28,38.3,38.25,38.29,533609.0,31.1525,31.1687,31.1281,31.1606,533609.0
2018-12-14 14:10:00,38.28,38.3,38.25,38.29,615143.0,31.1525,31.1687,31.1281,31.1606,615143.0
2018-12-14 14:20:00,38.28,38.32,38.27,38.29,803071.0,31.1525,31.185,31.1443,31.1606,803071.0
2018-12-14 14:30:00,38.29,38.3,38.23,38.23,1117618.0,31.1606,31.1687,31.1118,31.1118,1117618.0
2018-12-14 14:40:00,38.23,38.26,38.21,38.23,1040627.0,31.1118,31.1362,31.0955,31.1118,1040627.0
2018-12-14 14:50:00,38.23,38.27,38.21,38.26,1328513.0,31.1118,31.1443,31.0955,31.1362,1328513.0
2018-12-14 15:00:00,38.26,38.29,38.24,38.25,798644.0,31.1362,31.1606,31.1199,31.1281,798644.0
2018-12-14 15:10:00,38.26,38.31,38.25,38.28,751417.0,31.1362,31.1769,31.1281,31.1525,751417.0
2018-12-14 15:20:00,38.28,38.29,38.26,38.26,778916.0,31.1525,31.1606,31.1362,31.1362,778916.0
2018-12-14 15:30:00,38.27,38.27,38.21,38.23,676450.0,31.1443,31.1443,31.0955,31.1118,676450.0
2018-12-14 15:40:00,38.23,38.23,38.2,38.22,3224211.0,31.1118,31.1118,31.0874,31.1036,3224211.0
2018-12-14 15:50:00,38.22,38.26,38.18,38.19,1079766.0,31.1036,31.1362,31.0711,31.0792,1079766.0
2018-12-17 09:30:00,38.19,38.19,38.12,38.13,703870.0,31.0792,31.0792,31.0223,31.0304,703870.0
2018-12-17 09:40:00,38.13,38.14,38.03,38.05,561114.0,31.0304,31.0385,30.949,30.9653,561114.0
2018-12-17 09:50:00,38.05,38.08,38.01,38.07,335797.0,30.9653,30.9897,30.9327,30.9816,335797.0
2018-12-17 10:00:00,38.07,38.08,38.0,38.02,606006.0,30.9816,30.9897,30.9246,30.9409,606006.0
2018-12-17 10:10:00,38.03,38.11,38.0,38.06,681351.0,30.949,31.0141,30.9246,30.9734,681351.0
2018-12-17 10:20:00,38.06,38.1,38.05,38.08,440819.0,30.9734,31.006,30.9653,30.9897,440819.0
2018-12-17 10:30:00,38.08,38.1,38.01,38.02,451829.0,30.9897,31.006,30.9327,30.9409,451829.0
2018-12-17 10:40:00,38.01,38.14,38.0,38.07,1027037.0,30.9327,31.0385,30.9246,30.9816,1027037.0
2018-12-17 10:50:00,38.07,38.14,38.04,38.12,626422.0,30.9816,31.0385,30.9572,31.0223,626422.0
2018-12-17 11:00:00,38.11,38.2,38.1,38.2,742308.0,31.0141,31.0874,31.006,31.0874,742308.0
2018-12-17 11:10:00,38.19,38.22,38.17,38.19,635274.0,31.0792,31.1036,31.063,31.0792,635274.0
2018-12-17 11:20:00,38.18,38.21,38.14,38.15,551127.0,31.0711,31.0955,31.0385,31.0467,551127.0
2018-12-17 11:30:00,38.15,38.16,38.1,38.12,693932.0,31.0467,31.0548,31.006,31.0223,693932.0
2018-12-17 11:40:00,38.12,38.13,38.07,38.12,605787.0,31.0223,31.0304,30.9816,31.0223,605787.0
2018-12-17 11:50:00,38.12,38.17,38.1,38.16,464103.0,31.0223,31.063,31.006,31.0548,464103.0
2018-12-17 12:00:00,38.15,38.18,38.14,38.16,502027.0,31.0467,31.0711,31.0385,31.0548,502027.0
2018-12-17 12:10:00,38.16,38.16,38.1,38.14,921648.0,31.0548,31.0548,31.006,31.0385,921648.0
2018-12-17 12:20:00,38.13,38.16,38.1,38.12,845495.0,31.0304,31.0548,31.006,31.0223,845495.0
2018-12-17 12:30:00,38.12,38.12,38.04,38.04,1319101.0,31.0223,31.0223,30.9572,30.9572,1319101.0
2018-12-17 12:40:00,38.05,38.06,37.99,38.03,1125759.0,30.9653,30.9734,30.9165,30.949,1125759.0
2018-12-17 12:50:00,38.03,38.05,37.96,37.96,878042.0,30.949,30.9653,30.8921,30.8921,878042.0
2018-12-17 13:00:00,37.96,38.0,37.94,37.99,988042.0,30.8921,30.9246,30.8758,30.9165,988042.0
2018-12-17 13:10:00,37.99,38.01,37.96,37.98,821859.0,30.9165,30.9327,30.8921,30.9083,821859.0
2018-12-17 13:20:00,37.98,38.01,37.94,37.97,903245.0,30.9083,30.9327,30.8758,30.9002,903245.0
2018-12-17 13:30:00,37.97,38.0,37.89,37.91,1783621.0,30.9002,30.9246,30.8351,30.8514,1783621.0
2018-12-17 13:40:00,37.91,37.96,37.88,37.92,758025.0,30.8514,30.8921,30.8269,30.8595,758025.0
2018-12-17 13:50:00,37.92,37.94,37.89,37.89,910199.0,30.8595,30.8758,30.8351,30.8351,910199.0
2018-12-17 14:00:00,37.88,37.91,37.85,37.88,792378.0,30.8269,30.8514,30.8025,30.8269,792378.0
2018-12-17 14:10:00,37.88,37.91,37.86,37.89,1043956.0,30.8269,30.8514,30.8107,30.8351,1043956.0
2018-12-17 14:20:00,37.89,37.94,37.86,37.88,1376996.0,30.8351,30.8758,30.8107,30.8269,1376996.0
2018-12-17 14:30:00,37.88,37.91,37.86,37.89,725313.0,30.8269,30.8514,30.8107,30.8351,725313.0
2018-12-17 14:40:00,37.89,37.94,37.88,37.89,1576974.0,30.8351,30.8758,30.8269,30.8351,1576974.0
2018-12-17 14:50:00,37.89,37.9,37.83,37.86,1421677.0,30.8351,30.8432,30.7863,30.8107,1421677.0
2018-12-17 15:00:00,37.86,37.88,37.81,37.82,1199282.0,30.8107,30.8269,30.77,30.7781,1199282.0
2018-12-17 15:10:00,37.82,37.89,37.81,37.83,1735294.0,30.7781,30.8351,30.77,30.7863,1735294.0
2018-12-17 15:20:00,37.82,37.83,37.75,37.77,1844737.0,30.7781,30.7863,30.7212,30.7374,1844737.0
2018-12-17 15:30:00,37.77,37.78,37.71,37.73,1972594.0,30.7374,30.7456,30.6886,30.7049,1972594.0
2018-12-17 15:40:00,37.73,37.76,37.69,37.72,1958329.0,30.7049,30.7293,30.6723,30.6967,1958329.0
2018-12-17 15:50:00,37.72,37.84,37.71,37.83,2367651.0,30.6967,30.7944,30.6886,30.7863,2367651.0
2018-12-18 09:30:00,38.03,38.07,38.0,38.02,768940.0,30.949,30.9816,30.9246,30.9409,768940.0
2018-12-18 09:40:00,38.02,38.12,38.0,38.12,488976.0,30.9409,31.0223,30.9246,31.0223,488976.0
2018-12-18 09:50:00,38.12,38.16,38.09,38.14,984972.0,31.0223,31.0548,30.9978,31.0385,984972.0
2018-12-18 10:00:00,38.15,38.15,38.07,38.08,764918.0,31.0467,31.0467,30.9816,30.9897,764918.0
2018-12-18 10:10:00,38.07,38.1,38.04,38.06,502259.0,30.9816,31.006,30.9572,30.9734,502259.0
2018-12-18 10:20:00,38.07,38.07,38.02,38.06,539396.0,30.9816,30.9816,30.9409,30.9734,539396.0
2018-12-18 10:30:00,38.07,38.11,38.05,38.08,947468.0,30.9816,31.0141,30.9653,30.9897,947468.0
2018-12-18 10:40:00,38.09,38.09,37.98,38.0,663675.0,30.9978,30.9978,30.9083,30.9246,663675.0
2018-12-18 10:50:00,38.01,38.04,37.96,37.97,811306.0,30.9327,30.9572,30.8921,30.9002,811306.0
2018-12-18 11:00:00,37.98,38.0,37.93,37.95,1144754.0,30.9083,30.9246,30.8676,30.8839,1144754.0
2018-12-18 11:10:00,37.95,37.97,37.91,37.94,490124.0,30.8839,30.9002,30.8514,30.8758,490124.0
2018-12-18 11:20:00,37.93,37.94,37.91,37.93,359393.0,30.8676,30.8758,30.8514,30.8676,359393.0
2018-12-18 11:30:00,37.93,37.98,37.9,37.94,641967.0,30.8676,30.9083,30.8432,30.8758,641967.0
2018-12-18 11:40:00,37.94,37.95,37.89,37.94,663059.0,30.8758,30.8839,30.8351,30.8758,663059.0
2018-12-18 11:50:00,37.94,37.96,37.9,37.91,787088.0,30.8758,30.8921,30.8432,30.8514,787088.0
2018-12-18 12:00:00,37.91,38.02,37.91,38.01,755637.0,30.8514,30.9409,30.8514,30.9327,755637.0
2018-12-18 12:10:00,38.01,38.05,38.01,38.05,629685.0,30.9327,30.9653,30.9327,30.9653,629685.0
2018-12-18 12:20:00,38.04,38.05,37.99,38.0,813435.0,30.9572,30.9653,30.9165,30.9246,813435.0
2018-12-18 12:30:00,38.01,38.04,37.99,38.02,1529623.0,30.9327,30.9572,30.9165,30.9409,1529623.0
2018-12-18 12:40:00,38.02,38.06,38.0,38.05,387800.0,30.9409,30.9734,30.9246,30.9653,387800.0
2018-12-18 12:50:00,38.06,38.07,38.02,38.03,389574.0,30.9734,30.9816,30.9409,30.949,389574.0
2018-12-18 13:00:00,38.03,38.04,37.99,38.0,715220.0,30.949,30.9572,30.9165,30.9246,715220.0
2018-12-18 13:10:00,38.01,38.03,37.99,37.99,436038.0,30.9327,30.949,30.9165,30.9165,436038.0
2018-12-18 13:20:00,38.0,38.02,37.98,38.0,613572.0,30.9246,30.9409,30.9083,30.9246,613572.0
2018-12-18 13:30:00,38.0,38.01,37.97,37.98,431376.0,30.9246,30.9327,30.9002,30.9083,431376.0
2018-12-18 13:40:00,37.98,38.01,37.97,38.01,359329.0,30.9083,30.9327,30.9002,30.9327,359329.0
2018-12-18 13:50:00,38.01,38.01,37.94,37.95,475064.0,30.9327,30.9327,30.8758,30.8839,475064.0
2018-12-18 14:00:00,37.96,38.03,37.95,38.03,726676.0,30.8921,30.949,30.8839,30.949,726676.0
2018-12-18 14:10:00,38.03,38.04,37.96,37.99,910649.0,30.949,30.9572,30.8921,30.9165,910649.0
2018-12-18 14:20:00,37.99,38.0,37.96,37.98,1353451.0,30.9165,30.9246,30.8921,30.9083,1353451.0
2018-12-18 14:30:00,37.98,37.98,37.91,37.93,1226169.0,30.9083,30.9083,30.8514,30.8676,1226169.0
2018-12-18 14:40:00,37.93,37.94,37.84,37.86,1883075.0,30.8676,30.8758,30.7944,30.8107,1883075.0
2018-12-18 14:50:00,37.87,37.88,37.8,37.8,1253404.0,30.8188,30.8269,30.7618,30.7618,1253404.0
2018-12-18 15:00:00,37.81,37.85,37.79,37.82,2148955.0,30.77,30.8025,30.7537,30.7781,2148955.0
2018-12-18 15:10:00,37.81,37.87,37.8,37.84,943928.0,30.77,30.8188,30.7618,30.7944,943928.0
2018-12-18 15:20:00,37.84,37.87,37.8,37.83,920547.0,30.7944,30.8188,30.7618,30.7863,920547.0
2018-12-18 15:30:00,37.83,37.9,37.82,37.87,1452215.0,30.7863,30.8432,30.7781,30.8188,1452215.0
2018-12-18 15:40:00,37.87,37.98,37.86,37.96,1180088.0,30.8188,30.9083,30.8107,30.8921,1180088.0
2018-12-18 15:50:00,37.96,37.97,37.88,37.89,1228797.0,30.8921,30.9002,30.8269,30.8351,1228797.0
2018-12-19 09:30:00,38.06,38.11,38.02,38.09,580718.0,30.9734,31.0141,30.9409,30.9978,580718.0
2018-12-19 09:40:00,38.09,38.17,38.09,38.16,369295.0,30.9978,31.063,30.9978,31.0548,369295.0
2018-12-19 09:50:00,38.16,38.23,38.15,38.16,609033.0,31.0548,31.1118,31.0467,31.0548,609033.0
2018-12-19 10:00:00,38.15,38.19,38.15,38.16,559732.0,31.0467,31.0792,31.0467,31.0548,559732.0
2018-12-19 10:10:00,38.16,38.21,38.15,38.2,577348.0,31.0548,31.0955,31.0467,31.0874,577348.0
2018-12-19 10:20:00,38.21,38.24,38.19,38.2,1045175.0,31.0955,31.1199,31.0792,31.0874,1045175.0
2018-12-19 10:30:00,38.2,38.23,38.16,38.18,595018.0,31.0874,31.1118,31.0548,31.0711,595018.0
2018-12-19 10:40:00,38.18,38.19,38.13,38.14,475230.0,31.0711,31.0792,31.0304,31.0385,475230.0
2018-12-19 10:50:00,38.15,38.2,38.13,38.16,451841.0,31.0467,31.0874,31.0304,31.0548,451841.0
2018-12-19 11:00:00,38.16,38.16,38.12,38.14,514964.0,31.0548,31.0548,31.0223,31.0385,514964.0
2018-12-19 11:10:00,38.15,38.16,38.12,38.16,815065.0,31.0467,31.0548,31.0223,31.0548,815065.0
2018-12-19 11:20:00,38.15,38.21,38.15,38.2,1221006.0,31.0467,31.0955,31.0467,31.0874,1221006.0
2018-12-19 11:30:00,38.2,38.21,38.13,38.16,788052.0,31.0874,31.0955,31.0304,31.0548,788052.0
2018-12-19 11:40:00,38.16,38.2,38.14,38.2,306058.0,31.0548,31.0874,31.0385,31.0874,306058.0
2018-12-19 11:50:00,38.2,38.25,38.19,38.24,613724.0,31.0874,31.1281,31.0792,31.1199,613724.0
2018-12-19 12:00:00,38.25,38.3,38.24,38.29,496886.0,31.1281,31.1687,31.1199,31.1606,496886.0
2018-12-19 12:10:00,38.3,38.3,38.26,38.27,758483.0,31.1687,31.1687,31.1362,31.1443,758483.0
2018-12-19 12:20:00,38.27,38.29,38.24,38.27,385543.0,31.1443,31.1606,31.1199,31.1443,385543.0
2018-12-19 12:30:00,38.27,38.29,38.26,38.27,503698.0,31.1443,31.1606,31.1362,31.1443,503698.0
2018-12-19 12:40:00,38.27,38.29,38.26,38.28,738337.0,31.1443,31.1606,31.1362,31.1525,738337.0
2018-12-19 12:50:00,38.29,38.32,38.24,38.24,691080.0,31.1606,31.185,31.1199,31.1199,691080.0
2018-12-19 13:00:00,38.25,38.25,38.22,38.23,620677.0,31.1281,31.1281,31.1036,31.1118,620677.0
2018-12-19 13:10:00,38.22,38.25,38.21,38.25,773676.0,31.1036,31.1281,31.0955,31.1281,773676.0
2018-12-19 13:20:00,38.24,38.25,38.19,38.22,488962.0,31.1199,31.1281,31.0792,31.1036,488962.0
2018-12-19 13:30:00,38.22,38.24,38.2,38.23,584076.0,31.1036,31.1199,31.0874,31.1118,584076.0
2018-12-19 13:40:00,38.22,38.27,38.22,38.26,692625.0,31.1036,31.1443,31.1036,31.1362,692625.0
2018-12-19 13:50:00,38.26,38.31,38.25,38.29,1316587.0,31.1362,31.1769,31.1281,31.1606,1316587.0
2018-12-19 14:00:00,38.29,38.35,37.9,37.97,1224358.0,31.1606,31.2094,30.8432,30.9002,1224358.0
2018-12-19 14:10:00,37.97,38.01,37.85,38.0,1262370.0,30.9002,30.9327,30.8025,30.9246,1262370.0
2018-12-19 14:20:00,37.99,38.07,37.95,38.06,943985.0,30.9165,30.9816,30.8839,30.9734,943985.0
2018-12-19 14:30:00,38.06,38.12,38.01,38.05,1221342.0,30.9734,31.0223,30.9327,30.9653,1221342.0
2018-12-19 14:40:00,38.05,38.06,37.79,37.86,1684764.0,30.9653,30.9734,30.7537,30.8107,1684764.0
2018-12-19 14:50:00,37.86,37.86,37.59,37.65,1707166.0,30.8107,30.8107,30.5909,30.6398,1707166.0
2018-12-19 15:00:00,37.65,37.65,37.38,37.53,2169594.0,30.6398,30.6398,30.42,30.5421,2169594.0
2018-12-19 15:10:00,37.53,37.65,37.5,37.55,1407826.0,30.5421,30.6398,30.5177,30.5584,1407826.0
2018-12-19 15:20:00,37.54,37.6,37.46,37.47,1696407.0,30.5503,30.5991,30.4851,30.4933,1696407.0
2018-12-19 15:30:00,37.47,37.56,37.46,37.5,1450336.0,30.4933,30.5665,30.4851,30.5177,1450336.0
2018-12-19 15:40:00,37.49,37.55,37.42,37.55,1459236.0,30.5096,30.5584,30.4526,30.5584,1459236.0
2018-12-19 15:50:00,37.55,37.59,37.5,37.51,1953479.0,30.5584,30.5909,30.5177,30.5258,1953479.0
2018-12-20 09:30:00,37.55,37.64,37.49,37.63,1226959.0,30.5584,30.6316,30.5096,30.6235,1226959.0
2018-12-20 09:40:00,37.62,37.62,37.53,37.55,972700.0,30.6154,30.6154,30.5421,30.5584,972700.0
2018-12-20 09:50:00,37.54,37.63,37.52,37.63,2448277.0,30.5503,30.6235,30.534,30.6235,2448277.0
2018-12-20 10:00:00,37.63,37.68,37.58,37.65,1133077.0,30.6235,30.6642,30.5828,30.6398,1133077.0
2018-12-20 10:10:00,37.65,37.67,37.59,37.6,780797.0,30.6398,30.656,30.5909,30.5991,780797.0
2018-12-20 10:20:00,37.59,37.64,37.57,37.58,808222.0,30.5909,30.6316,30.5747,30.5828,808222.0
2018-12-20 10:30:00,37.58,37.63,37.53,37.56,815622.0,30.5828,30.6235,30.5421,30.5665,815622.0
2018-12-20 10:40:00,37.56,37.63,37.52,37.53,632824.0,30.5665,30.6235,30.534,30.5421,632824.0
2018-12-20 10:50:00,37.52,37.58,37.48,37.55,804277.0,30.534,30.5828,30.5014,30.5584,804277.0
2018-12-20 11:00:00,37.55,37.56,37.49,37.51,601170.0,30.5584,30.5665,30.5096,30.5258,601170.0
2018-12-20 11:10:00,37.51,37.54,37.45,37.47,769853.0,30.5258,30.5503,30.477,30.4933,769853.0
2018-12-20 11:20:00,37.46,37.47,37.39,37.43,1055430.0,30.4851,30.4933,30.4282,30.4607,1055430.0
2018-12-20 11:30:00,37.43,37.45,37.39,37.4,960025.0,30.4607,30.477,30.4282,30.4363,960025.0
2018-12-20 11:40:00,37.41,37.43,37.3,37.31,773751.0,30.4445,30.4607,30.3549,30.3631,773751.0
2018-12-20 11:50:00,37.31,37.38,37.23,37.32,2340508.0,30.3631,30.42,30.298,30.3712,2340508.0
2018-12-20 12:00:00,37.32,37.36,37.29,37.32,1056602.0,30.3712,30.4038,30.3468,30.3712,1056602.0
2018-12-20 12:10:00,37.33,37.42,37.3,37.4,1217084.0,30.3794,30.4526,30.3549,30.4363,1217084.0
2018-12-20 12:20:00,37.4,37.5,37.37,37.49,987715.0,30.4363,30.5177,30.4119,30.5096,987715.0
2018-12-20 12:30:00,37.49,37.5,37.43,37.45,1795270.0,30.5096,30.5177,30.4607,30.477,1795270.0
2018-12-20 12:40:00,37.45,37.46,37.39,37.41,1343405.0,30.477,30.4851,30.4282,30.4445,1343405.0
2018-12-20 12:50:00,37.41,37.45,37.36,37.41,735858.0,30.4445,30.477,30.4038,30.4445,735858.0
2018-12-20 13:00:00,37.41,37.43,37.34,37.34,1139353.0,30.4445,30.4607,30.3875,30.3875,1139353.0
2018-12-20 13:10:00,37.34,37.42,37.33,37.39,790386.0,30.3875,30.4526,30.3794,30.4282,790386.0
2018-12-20 13:20:00,37.39,37.44,37.36,37.4,952927.0,30.4282,30.4689,30.4038,30.4363,952927.0
2018-12-20 13:30:00,37.4,37.42,37.34,37.39,896823.0,30.4363,30.4526,30.3875,30.4282,896823.0
2018-12-20 13:40:00,37.39,37.4,37.32,37.38,919064.0,30.4282,30.4363,30.3712,30.42,919064.0
2018-12-20 13:50:00,37.38,37.38,37.3,37.32,1118161.0,30.42,30.42,30.3549,30.3712,1118161.0
2018-12-20 14:00:00,37.32,37.34,37.25,37.28,2212097.0,30.3712,30.3875,30.3143,30.3387,2212097.0
2018-12-20 14:10:00,37.29,37.29,37.19,37.2,1326470.0,30.3468,30.3468,30.2654,30.2736,1326470.0
2018-12-20 14:20:00,37.2,37.34,37.19,37.33,1474194.0,30.2736,30.3875,30.2654,30.3794,1474194.0
2018-12-20 14:30:00,37.33,37.41,37.3,37.33,1011646.0,30.3794,30.4445,30.3549,30.3794,1011646.0
2018-12-20 14:40:00,37.33,37.5,37.32,37.48,2831702.0,30.3794,30.5177,30.3712,30.5014,2831702.0
2018-12-20 14:50:00,37.48,37.48,37.33,37.37,2438132.0,30.5014,30.5014,30.3794,30.4119,2438132.0
2018-12-20 15:00:00,37.37,37.38,37.27,37.37,1661226.0,30.4119,30.42,30.3305,30.4119,1661226.0
2018-12-20 15:10:00,37.37,37.43,37.34,37.38,1729116.0,30.4119,30.4607,30.3875,30.42,1729116.0
2018-12-20 15:20:00,37.38,37.48,37.37,37.39,1411411.0,30.42,30.5014,30.4119,30.4282,1411411.0
2018-12-20 15:30:00,37.39,37.47,37.39,37.45,1547036.0,30.4282,30.4933,30.4282,30.477,1547036.0
2018-12-20 15:40:00,37.44,37.46,37.32,37.35,1701251.0,30.4689,30.4851,30.3712,30.3956,1701251.0
2018-12-20 15:50:00,37.35,37.36,37.3,37.33,2854445.0,30.3956,30.4038,30.3549,30.3794,2854445.0
2018-12-21 09:30:00,37.1,37.14,37.02,37.11,1205190.0,30.1922,30.2247,30.1271,30.2003,1205190.0
2018-12-21 09:40:00,37.11,37.14,37.08,37.08,562377.0,30.2003,30.2247,30.1759,30.1759,562377.0
2018-12-21 09:50:00,37.08,37.11,37.03,37.08,552263.0,30.1759,30.2003,30.1352,30.1759,552263.0
2018-12-21 10:00:00,37.08,37.1,37.01,37.03,1190809.0,30.1759,30.1922,30.1189,30.1352,1190809.0
2018-12-21 10:10:00,37.03,37.28,37.03,37.26,1575066.0,30.1352,30.3387,30.1352,30.3224,1575066.0
2018-12-21 10:20:00,37.26,37.3,37.2,37.22,1335550.0,30.3224,30.3549,30.2736,30.2898,1335550.0
2018-12-21 10:30:00,37.23,37.24,37.12,37.13,1315077.0,30.298,30.3061,30.2085,30.2166,1315077.0
2018-12-21 10:40:00,37.13,37.16,37.09,37.12,1971409.0,30.2166,30.241,30.184,30.2085,1971409.0
2018-12-21 10:50:00,37.12,37.15,37.08,37.11,1035275.0,30.2085,30.2329,30.1759,30.2003,1035275.0
2018-12-21 11:00:00,37.1,37.11,36.97,36.98,1338153.0,30.1922,30.2003,30.0864,30.0945,1338153.0
2018-12-21 11:10:00,36.98,37.06,36.97,37.05,1038893.0,30.0945,30.1596,30.0864,30.1515,1038893.0
2018-12-21 11:20:00,37.05,37.16,37.05,37.15,1353465.0,30.1515,30.241,30.1515,30.2329,1353465.0
2018-12-21 11:30:00,37.15,37.21,37.13,37.14,1051758.0,30.2329,30.2817,30.2166,30.2247,1051758.0
2018-12-21 11:40:00,37.14,37.16,37.06,37.06,1058633.0,30.2247,30.241,30.1596,30.1596,1058633.0
2018-12-21 11:50:00,37.07,37.14,37.02,37.04,1125980.0,30.1678,30.2247,30.1271,30.1434,1125980.0
2018-12-21 12:00:00,37.04,37.05,36.96,36.97,1258612.0,30.1434,30.1515,30.0782,30.0864,1258612.0
2018-12-21 12:10:00,36.98,36.99,36.89,36.9,1526599.0,30.0945,30.1027,30.0213,30.0294,1526599.0
2018-12-21 12:20:00,36.91,36.92,36.83,36.85,1095212.0,30.0376,30.0457,29.9725,29.9887,1095212.0
2018-12-21 12:30:00,36.85,36.88,36.77,36.87,5412172.0,29.9887,30.0131,29.9236,30.005,5412172.0
2018-12-21 12:40:00,36.87,36.95,36.85,36.91,1249635.0,30.005,30.0701,29.9887,30.0376,1249635.0
2018-12-21 12:50:00,36.91,36.93,36.82,36.84,1346670.0,30.0376,30.0538,29.9643,29.9806,1346670.0
2018-12-21 13:00:00,36.85,36.88,36.79,36.83,2814597.0,29.9887,30.0131,29.9399,29.9725,2814597.0
2018-12-21 13:10:00,36.83,36.85,36.77,36.79,2074427.0,29.9725,29.9887,29.9236,29.9399,2074427.0
2018-12-21 13:20:00,36.79,36.89,36.77,36.88,1056125.0,29.9399,30.0213,29.9236,30.0131,1056125.0
2018-12-21 13:30:00,36.87,36.93,36.85,36.92,1361376.0,30.005,30.0538,29.9887,30.0457,1361376.0
2018-12-21 13:40:00,36.92,36.95,36.87,36.87,1757791.0,30.0457,30.0701,30.005,30.005,1757791.0
2018-12-21 13:50:00,36.87,36.9,36.82,36.86,1250854.0,30.005,30.0294,29.9643,29.9969,1250854.0
2018-12-21 14:00:00,36.85,36.87,36.81,36.83,826688.0,29.9887,30.005,29.9562,29.9725,826688.0
2018-12-21 14:10:00,36.83,36.86,36.78,36.84,1077871.0,29.9725,29.9969,29.9318,29.9806,1077871.0
2018-12-21 14:20:00,36.84,36.87,36.8,36.82,869647.0,29.9806,30.005,29.948,29.9643,869647.0
2018-12-21 14:30:00,36.82,36.85,36.79,36.8,1497392.0,29.9643,29.9887,29.9399,29.948,1497392.0
2018-12-21 14:40:00,36.8,36.81,36.74,36.77,1624961.0,29.948,29.9562,29.8992,29.9236,1624961.0
2018-12-21 14:50:00,36.77,36.84,36.74,36.77,1647121.0,29.9236,29.9806,29.8992,29.9236,1647121.0
2018-12-21 15:00:00,36.78,36.82,36.76,36.78,889821.0,29.9318,29.9643,29.9155,29.9318,889821.0
2018-12-21 15:10:00,36.79,36.79,36.68,36.69,1083662.0,29.9399,29.9399,29.8504,29.8585,1083662.0
2018-12-21 15:20:00,36.69,36.72,36.66,36.67,1688960.0,29.8585,29.8829,29.8341,29.8422,1688960.0
2018-12-21 15:30:00,36.66,36.7,36.6,36.6,1330186.0,29.8341,29.8667,29.7853,29.7853,1330186.0
2018-12-21 15:40:00,36.6,36.71,36.59,36.68,1644268.0,29.7853,29.8748,29.7771,29.8504,1644268.0
2018-12-21 15:50:00,36.68,36.7,36.63,36.64,1949432.0,29.8504,29.8667,29.8097,29.8178,1949432.0
2018-12-24 09:30:00,36.29,36.36,36.19,36.29,1019310.0,29.8492,29.9068,29.7669,29.8492,1019310.0
2018-12-24 09:40:00,36.29,36.29,36.12,36.16,786843.0,29.8492,29.8492,29.7093,29.7422,786843.0
2018-12-24 09:50:00,36.16,36.18,36.08,36.15,917085.0,29.7422,29.7587,29.6764,29.734,917085.0
2018-12-24 10:00:00,36.15,36.17,36.03,36.06,1541427.0,29.734,29.7505,29.6353,29.66,1541427.0
2018-12-24 10:10:00,36.06,36.22,36.05,36.17,975025.0,29.66,29.7916,29.6518,29.7505,975025.0
2018-12-24 10:20:00,36.18,36.23,36.13,36.21,942800.0,29.7587,29.7998,29.7176,29.7834,942800.0
2018-12-24 10:30:00,36.22,36.3,36.22,36.29,954204.0,29.7916,29.8574,29.7916,29.8492,954204.0
2018-12-24 10:40:00,36.29,36.41,36.29,36.33,914871.0,29.8492,29.9479,29.8492,29.8821,914871.0
2018-12-24 10:50:00,36.33,36.33,36.24,36.29,672076.0,29.8821,29.8821,29.808,29.8492,672076.0
2018-12-24 11:00:00,36.29,36.33,36.19,36.26,1101095.0,29.8492,29.8821,29.7669,29.8245,1101095.0
2018-12-24 11:10:00,36.26,36.27,36.17,36.18,3283436.0,29.8245,29.8327,29.7505,29.7587,3283436.0
2018-12-24 11:20:00,36.19,36.2,36.09,36.09,2203507.0,29.7669,29.7751,29.6847,29.6847,2203507.0
2018-12-24 11:30:00,36.09,36.16,36.09,36.14,1396870.0,29.6847,29.7422,29.6847,29.7258,1396870.0
2018-12-24 11:40:00,36.15,36.19,36.04,36.05,1822049.0,29.734,29.7669,29.6435,29.6518,1822049.0
2018-12-24 11:50:00,36.04,36.11,36.02,36.04,1135466.0,29.6435,29.7011,29.6271,29.6435,1135466.0
2018-12-24 12:00:00,36.04,36.11,36.03,36.03,1476960.0,29.6435,29.7011,29.6353,29.6353,1476960.0
2018-12-24 12:10:00,36.04,36.05,35.99,36.0,1491311.0,29.6435,29.6518,29.6024,29.6106,1491311.0
2018-12-24 12:20:00,35.99,36.07,35.95,36.01,880438.0,29.6024,29.6682,29.5695,29.6189,880438.0
2018-12-24 12:30:00,36.01,36.06,35.95,35.97,2064653.0,29.6189,29.66,29.5695,29.586,2064653.0
2018-12-24 12:40:00,35.97,35.98,35.91,35.95,1408261.0,29.586,29.5942,29.5366,29.5695,1408261.0
2018-12-24 12:50:00,35.95,35.95,35.84,35.85,1346963.0,29.5695,29.5695,29.479,29.4873,1346963.0
2018-12-26 09:30:00,36.05,36.14,36.04,36.11,946583.0,29.6518,29.7258,29.6435,29.7011,946583.0
2018-12-26 09:40:00,36.11,36.11,35.97,36.0,685642.0,29.7011,29.7011,29.586,29.6106,685642.0
2018-12-26 09:50:00,36.0,36.01,35.88,35.88,1077989.0,29.6106,29.6189,29.5119,29.5119,1077989.0
2018-12-26 10:00:00,35.87,35.92,35.82,35.9,889323.0,29.5037,29.5448,29.4626,29.5284,889323.0
2018-12-26 10:10:00,35.9,35.9,35.8,35.82,2761195.0,29.5284,29.5284,29.4461,29.4626,2761195.0
2018-12-26 10:20:00,35.82,35.95,35.81,35.89,1205904.0,29.4626,29.5695,29.4544,29.5202,1205904.0
2018-12-26 10:30:00,35.9,35.92,35.84,35.86,1226438.0,29.5284,29.5448,29.479,29.4955,1226438.0
2018-12-26 10:40:00,35.86,35.88,35.83,35.86,1000375.0,29.4955,29.5119,29.4708,29.4955,1000375.0
2018-12-26 10:50:00,35.85,35.89,35.74,35.76,1761502.0,29.4873,29.5202,29.3968,29.4132,1761502.0
2018-12-26 11:00:00,35.77,35.92,35.76,35.88,1983413.0,29.4215,29.5448,29.4132,29.5119,1983413.0
2018-12-26 11:10:00,35.89,35.99,35.88,35.96,1354984.0,29.5202,29.6024,29.5119,29.5777,1354984.0
2018-12-26 11:20:00,35.98,36.01,35.94,36.0,986985.0,29.5942,29.6189,29.5613,29.6106,986985.0
2018-12-26 11:30:00,36.01,36.07,35.99,36.07,1080701.0,29.6189,29.6682,29.6024,29.6682,1080701.0
2018-12-26 11:40:00,36.08,36.12,36.06,36.12,1143214.0,29.6764,29.7093,29.66,29.7093,1143214.0
2018-12-26 11:50:00,36.12,36.19,36.08,36.19,780585.0,29.7093,29.7669,29.6764,29.7669,780585.0
2018-12-26 12:00:00,36.19,36.25,36.17,36.25,816061.0,29.7669,29.8163,29.7505,29.8163,816061.0
2018-12-26 12:10:00,36.25,36.31,36.21,36.23,1209787.0,29.8163,29.8656,29.7834,29.7998,1209787.0
2018-12-26 12:20:00,36.24,36.27,36.18,36.19,888029.0,29.808,29.8327,29.7587,29.7669,888029.0
2018-12-26 12:30:00,36.2,36.27,36.17,36.25,1544359.0,29.7751,29.8327,29.7505,29.8163,1544359.0
2018-12-26 12:40:00,36.25,36.31,36.22,36.25,690487.0,29.8163,29.8656,29.7916,29.8163,690487.0
2018-12-26 12:50:00,36.26,36.33,36.25,36.3,635295.0,29.8245,29.8821,29.8163,29.8574,635295.0
2018-12-26 13:00:00,36.3,36.32,36.22,36.25,1448780.0,29.8574,29.8739,29.7916,29.8163,1448780.0
2018-12-26 13:10:00,36.25,36.28,36.18,36.18,792975.0,29.8163,29.8409,29.7587,29.7587,792975.0
2018-12-26 13:20:00,36.19,36.27,36.18,36.25,2328652.0,29.7669,29.8327,29.7587,29.8163,2328652.0
2018-12-26 13:30:00,36.25,36.3,36.23,36.3,1031486.0,29.8163,29.8574,29.7998,29.8574,1031486.0
2018-12-26 13:40:00,36.3,36.35,36.29,36.32,1446611.0,29.8574,29.8985,29.8492,29.8739,1446611.0
2018-12-26 13:50:00,36.32,36.4,36.32,36.39,1661179.0,29.8739,29.9397,29.8739,29.9314,1661179.0
2018-12-26 14:00:00,36.4,36.4,36.36,36.4,975154.0,29.9397,29.9397,29.9068,29.9397,975154.0
2018-12-26 14:10:00,36.39,36.42,36.34,36.35,1265953.0,29.9314,29.9561,29.8903,29.8985,1265953.0
2018-12-26 14:20:00,36.35,36.4,36.34,36.39,1460610.0,29.8985,29.9397,29.8903,29.9314,1460610.0
2018-12-26 14:30:00,36.38,36.44,36.38,36.41,1497639.0,29.9232,29.9726,29.9232,29.9479,1497639.0
2018-12-26 14:40:00,36.42,36.43,36.37,36.37,1306934.0,29.9561,29.9643,29.915,29.915,1306934.0
2018-12-26 14:50:00,36.37,36.45,36.37,36.45,1258873.0,29.915,29.9808,29.915,29.9808,1258873.0
2018-12-26 15:00:00,36.44,36.48,36.41,36.47,816710.0,29.9726,30.0055,29.9479,29.9972,816710.0
2018-12-26 15:10:00,36.46,36.51,36.45,36.49,1548866.0,29.989,30.0301,29.9808,30.0137,1548866.0
2018-12-26 15:20:00,36.49,36.56,36.48,36.55,1228830.0,30.0137,30.0713,30.0055,30.063,1228830.0
2018-12-26 15:30:00,36.56,36.64,36.54,36.63,1650310.0,30.0713,30.1371,30.0548,30.1288,1650310.0
2018-12-26 15:40:00,36.63,36.72,36.6,36.63,3014025.0,30.1288,30.2029,30.1042,30.1288,3014025.0
2018-12-26 15:50:00,36.64,36.76,36.62,36.74,3313160.0,30.1371,30.2358,30.1206,30.2193,3313160.0
2018-12-27 09:30:00,36.31,36.43,36.21,36.38,1442424.0,29.8656,29.9643,29.7834,29.9232,1442424.0
2018-12-27 09:40:00,36.38,36.41,36.25,36.27,1057042.0,29.9232,29.9479,29.8163,29.8327,1057042.0
2018-12-27 09:50:00,36.27,36.34,36.24,36.33,824832.0,29.8327,29.8903,29.808,29.8821,824832.0
2018-12-27 10:00:00,36.32,36.36,36.22,36.23,1410592.0,29.8739,29.9068,29.7916,29.7998,1410592.0
2018-12-27 10:10:00,36.23,36.25,36.16,36.16,1191715.0,29.7998,29.8163,29.7422,29.7422,1191715.0
2018-12-27 10:20:00,36.17,36.22,36.15,36.16,751648.0,29.7505,29.7916,29.734,29.7422,751648.0
2018-12-27 10:30:00,36.16,36.23,36.12,36.2,840593.0,29.7422,29.7998,29.7093,29.7751,840593.0
2018-12-27 10:40:00,36.19,36.28,36.17,36.24,791440.0,29.7669,29.8409,29.7505,29.808,791440.0
2018-12-27 10:50:00,36.24,36.25,36.1,36.1,843854.0,29.808,29.8163,29.6929,29.6929,843854.0
2018-12-27 11:00:00,36.1,36.13,36.05,36.11,1394524.0,29.6929,29.7176,29.6518,29.7011,1394524.0
2018-12-27 11:10:00,36.12,36.22,36.11,36.21,970940.0,29.7093,29.7916,29.7011,29.7834,970940.0
2018-12-27 11:20:00,36.22,36.3,36.19,36.29,2965286.0,29.7916,29.8574,29.7669,29.8492,2965286.0
2018-12-27 11:30:00,36.29,36.39,36.29,36.3,860186.0,29.8492,29.9314,29.8492,29.8574,860186.0
2018-12-27 11:40:00,36.3,36.31,36.21,36.23,1195047.0,29.8574,29.8656,29.7834,29.7998,1195047.0
2018-12-27 11:50:00,36.23,36.3,36.21,36.29,846216.0,29.7998,29.8574,29.7834,29.8492,846216.0
2018-12-27 12:00:00,36.28,36.28,36.22,36.25,1163785.0,29.8409,29.8409,29.7916,29.8163,1163785.0
2018-12-27 12:10:00,36.25,36.31,36.22,36.28,947597.0,29.8163,29.8656,29.7916,29.8409,947597.0
2018-12-27 12:20:00,36.29,36.3,36.16,36.2,1410715.0,29.8492,29.8574,29.7422,29.7751,1410715.0
2018-12-27 12:30:00,36.19,36.26,36.17,36.24,1353071.0,29.7669,29.8245,29.7505,29.808,1353071.0
2018-12-27 12:40:00,36.23,36.26,36.19,36.23,1249522.0,29.7998,29.8245,29.7669,29.7998,1249522.0
2018-12-27 12:50:00,36.23,36.27,36.19,36.27,1008405.0,29.7998,29.8327,29.7669,29.8327,1008405.0
2018-12-27 13:00:00,36.26,36.29,36.23,36.28,1029174.0,29.8245,29.8492,29.7998,29.8409,1029174.0
2018-12-27 13:10:00,36.27,36.29,36.22,36.25,868866.0,29.8327,29.8492,29.7916,29.8163,868866.0
2018-12-27 13:20:00,36.25,36.29,36.23,36.24,952826.0,29.8163,29.8492,29.7998,29.808,952826.0
2018-12-27 13:30:00,36.24,36.27,36.23,36.25,1471072.0,29.808,29.8327,29.7998,29.8163,1471072.0
2018-12-27 13:40:00,36.24,36.25,36.16,36.17,1154282.0,29.808,29.8163,29.7422,29.7505,1154282.0
2018-12-27 13:50:00,36.17,36.19,36.14,36.19,1690086.0,29.7505,29.7669,29.7258,29.7669,1690086.0
2018-12-27 14:00:00,36.18,36.21,36.13,36.14,1567138.0,29.7587,29.7834,29.7176,29.7258,1567138.0
2018-12-27 14:10:00,36.13,36.16,36.1,36.13,2055559.0,29.7176,29.7422,29.6929,29.7176,2055559.0
2018-12-27 14:20:00,36.12,36.18,36.11,36.17,1548481.0,29.7093,29.7587,29.7011,29.7505,1548481.0
2018-12-27 14:30:00,36.18,36.21,36.14,36.2,1184935.0,29.7587,29.7834,29.7258,29.7751,1184935.0
2018-12-27 14:40:00,36.2,36.29,36.19,36.25,1596756.0,29.7751,29.8492,29.7669,29.8163,1596756.0
2018-12-27 14:50:00,36.26,36.36,36.24,36.35,1764221.0,29.8245,29.9068,29.808,29.8985,1764221.0
2018-12-27 15:00:00,36.36,36.37,36.28,36.36,1227504.0,29.9068,29.915,29.8409,29.9068,1227504.0
2018-12-27 15:10:00,36.36,36.43,36.32,36.39,2687135.0,29.9068,29.9643,29.8739,29.9314,2687135.0
2018-12-27 15:20:00,36.4,36.56,36.39,36.54,3241361.0,29.9397,30.0713,29.9314,30.0548,3241361.0
2018-12-27 15:30:00,36.54,36.63,36.49,36.6,2421706.0,30.0548,30.1288,30.0137,30.1042,2421706.0
2018-12-27 15:40:00,36.61,36.71,36.6,36.68,2895166.0,30.1124,30.1946,30.1042,30.17,2895166.0
2018-12-27 15:50:00,36.67,36.8,36.59,36.8,2215840.0,30.1617,30.2687,30.0959,30.2687,2215840.0
2018-12-28 09:30:00,37.18,37.18,37.06,37.11,1879964.0,30.5812,30.5812,30.4825,30.5236,1879964.0
2018-12-28 09:40:00,37.1,37.2,37.09,37.14,2386989.0,30.5154,30.5977,30.5072,30.5483,2386989.0
2018-12-28 09:50:00,37.14,37.17,37.09,37.16,1013367.0,30.5483,30.573,30.5072,30.5648,1013367.0
2018-12-28 10:00:00,37.17,37.18,37.06,37.06,630309.0,30.573,30.5812,30.4825,30.4825,630309.0
2018-12-28 10:10:00,37.07,37.09,37.03,37.05,613704.0,30.4907,30.5072,30.4578,30.4743,613704.0
2018-12-28 10:20:00,37.05,37.07,36.98,37.0,1096533.0,30.4743,30.4907,30.4167,30.4332,1096533.0
2018-12-28 10:30:00,37.0,37.02,36.94,37.0,546418.0,30.4332,30.4496,30.3838,30.4332,546418.0
2018-12-28 10:40:00,36.99,37.02,36.93,37.0,854339.0,30.4249,30.4496,30.3756,30.4332,854339.0
2018-12-28 10:50:00,37.0,37.04,36.95,36.96,901416.0,30.4332,30.4661,30.392,30.4003,901416.0
2018-12-28 11:00:00,36.97,36.98,36.91,36.98,710969.0,30.4085,30.4167,30.3591,30.4167,710969.0
2018-12-28 11:10:00,36.97,37.04,36.95,37.0,1082936.0,30.4085,30.4661,30.392,30.4332,1082936.0
2018-12-28 11:20:00,36.99,37.04,36.95,37.02,880340.0,30.4249,30.4661,30.392,30.4496,880340.0
2018-12-28 11:30:00,37.02,37.11,36.98,37.1,949920.0,30.4496,30.5236,30.4167,30.5154,949920.0
2018-12-28 11:40:00,37.09,37.1,37.04,37.06,952488.0,30.5072,30.5154,30.4661,30.4825,952488.0
2018-12-28 11:50:00,37.06,37.09,37.03,37.08,835106.0,30.4825,30.5072,30.4578,30.499,835106.0
2018-12-28 12:00:00,37.08,37.14,37.07,37.11,777935.0,30.499,30.5483,30.4907,30.5236,777935.0
2018-12-28 12:10:00,37.1,37.12,37.05,37.09,1618917.0,30.5154,30.5319,30.4743,30.5072,1618917.0
2018-12-28 12:20:00,37.08,37.11,37.06,37.1,788701.0,30.499,30.5236,30.4825,30.5154,788701.0
2018-12-28 12:30:00,37.1,37.12,37.07,37.09,1381011.0,30.5154,30.5319,30.4907,30.5072,1381011.0
2018-12-28 12:40:00,37.09,37.12,37.07,37.08,656405.0,30.5072,30.5319,30.4907,30.499,656405.0
2018-12-28 12:50:00,37.09,37.11,37.03,37.05,1111692.0,30.5072,30.5236,30.4578,30.4743,1111692.0
2018-12-28 13:00:00,37.05,37.06,37.02,37.06,889079.0,30.4743,30.4825,30.4496,30.4825,889079.0
2018-12-28 13:10:00,37.06,37.09,37.04,37.05,709568.0,30.4825,30.5072,30.4661,30.4743,709568.0
2018-12-28 13:20:00,37.05,37.06,36.99,37.01,964595.0,30.4743,30.4825,30.4249,30.4414,964595.0
2018-12-28 13:30:00,37.01,37.01,36.97,36.99,1006578.0,30.4414,30.4414,30.4085,30.4249,1006578.0
2018-12-28 13:40:00,36.99,37.04,36.98,37.03,839329.0,30.4249,30.4661,30.4167,30.4578,839329.0
2018-12-28 13:50:00,37.03,37.06,37.01,37.05,780999.0,30.4578,30.4825,30.4414,30.4743,780999.0
2018-12-28 14:00:00,37.05,37.11,37.04,37.1,711281.0,30.4743,30.5236,30.4661,30.5154,711281.0
2018-12-28 14:10:00,37.1,37.15,37.08,37.11,1038360.0,30.5154,30.5565,30.499,30.5236,1038360.0
2018-12-28 14:20:00,37.11,37.13,37.08,37.1,2254975.0,30.5236,30.5401,30.499,30.5154,2254975.0
2018-12-28 14:30:00,37.1,37.17,37.1,37.16,1785928.0,30.5154,30.573,30.5154,30.5648,1785928.0
2018-12-28 14:40:00,37.16,37.2,37.14,37.19,1425456.0,30.5648,30.5977,30.5483,30.5894,1425456.0
2018-12-28 14:50:00,37.18,37.21,37.16,37.19,2032845.0,30.5812,30.6059,30.5648,30.5894,2032845.0
2018-12-28 15:00:00,37.19,37.21,37.1,37.12,1477160.0,30.5894,30.6059,30.5154,30.5319,1477160.0
2018-12-28 15:10:00,37.12,37.13,37.06,37.07,1673509.0,30.5319,30.5401,30.4825,30.4907,1673509.0
2018-12-28 15:20:00,37.06,37.07,36.95,37.0,1591371.0,30.4825,30.4907,30.392,30.4332,1591371.0
2018-12-28 15:30:00,36.99,37.01,36.94,36.96,1415947.0,30.4249,30.4414,30.3838,30.4003,1415947.0
2018-12-28 15:40:00,36.95,37.0,36.93,37.0,1722097.0,30.392,30.4332,30.3756,30.4332,1722097.0
2018-12-28 15:50:00,37.0,37.06,36.97,37.03,1936185.0,30.4332,30.4825,30.4085,30.4578,1936185.0
2018-12-31 09:30:00,37.24,37.27,37.17,37.19,1697003.0,30.6306,30.6552,30.573,30.5894,1697003.0
2018-12-31 09:40:00,37.18,37.22,37.15,37.18,819913.0,30.5812,30.6141,30.5565,30.5812,819913.0
2018-12-31 09:50:00,37.19,37.2,37.15,37.2,571827.0,30.5894,30.5977,30.5565,30.5977,571827.0
2018-12-31 10:00:00,37.2,37.28,37.2,37.22,2130419.0,30.5977,30.6635,30.5977,30.6141,2130419.0
2018-12-31 10:10:00,37.22,37.25,37.17,37.19,1088865.0,30.6141,30.6388,30.573,30.5894,1088865.0
2018-12-31 10:20:00,37.19,37.2,37.16,37.2,751382.0,30.5894,30.5977,30.5648,30.5977,751382.0
2018-12-31 10:30:00,37.2,37.2,37.12,37.14,1043713.0,30.5977,30.5977,30.5319,30.5483,1043713.0
2018-12-31 10:40:00,37.13,37.17,37.12,37.15,836233.0,30.5401,30.573,30.5319,30.5565,836233.0
2018-12-31 10:50:00,37.14,37.16,37.07,37.08,1328784.0,30.5483,30.5648,30.4907,30.499,1328784.0
2018-12-31 11:00:00,37.09,37.13,37.05,37.09,988284.0,30.5072,30.5401,30.4743,30.5072,988284.0
2018-12-31 11:10:00,37.1,37.1,37.07,37.08,965036.0,30.5154,30.5154,30.4907,30.499,965036.0
2018-12-31 11:20:00,37.07,37.11,37.02,37.11,925771.0,30.4907,30.5236,30.4496,30.5236,925771.0
2018-12-31 11:30:00,37.11,37.11,37.02,37.06,1385376.0,30.5236,30.5236,30.4496,30.4825,1385376.0
2018-12-31 11:40:00,37.06,37.1,37.02,37.09,698719.0,30.4825,30.5154,30.4496,30.5072,698719.0
2018-12-31 11:50:00,37.09,37.13,37.07,37.13,864572.0,30.5072,30.5401,30.4907,30.5401,864572.0
2018-12-31 12:00:00,37.12,37.14,37.09,37.13,1048132.0,30.5319,30.5483,30.5072,30.5401,1048132.0
2018-12-31 12:10:00,37.13,37.13,37.07,37.08,1608461.0,30.5401,30.5401,30.4907,30.499,1608461.0
2018-12-31 12:20:00,37.09,37.12,37.08,37.1,1072141.0,30.5072,30.5319,30.499,30.5154,1072141.0
2018-12-31 12:30:00,37.11,37.16,37.1,37.15,966379.0,30.5236,30.5648,30.5154,30.5565,966379.0
2018-12-31 12:40:00,37.15,37.17,37.11,37.15,1353353.0,30.5565,30.573,30.5236,30.5565,1353353.0
2018-12-31 12:50:00,37.15,37.16,37.1,37.14,1574582.0,30.5565,30.5648,30.5154,30.5483,1574582.0
2018-12-31 13:00:00,37.15,37.18,37.14,37.18,695451.0,30.5565,30.5812,30.5483,30.5812,695451.0
2018-12-31 13:10:00,37.17,37.2,37.16,37.17,614975.0,30.573,30.5977,30.5648,30.573,614975.0
2018-12-31 13:20:00,37.18,37.2,37.17,37.19,1015705.0,30.5812,30.5977,30.573,30.5894,1015705.0
2018-12-31 13:30:00,37.19,37.19,37.14,37.15,738450.0,30.5894,30.5894,30.5483,30.5565,738450.0
2018-12-31 13:40:00,37.15,37.16,37.1,37.12,613071.0,30.5565,30.5648,30.5154,30.5319,613071.0
2018-12-31 13:50:00,37.12,37.13,37.08,37.09,3835560.0,30.5319,30.5401,30.499,30.5072,3835560.0
2018-12-31 14:00:00,37.09,37.12,37.05,37.11,1213334.0,30.5072,30.5319,30.4743,30.5236,1213334.0
2018-12-31 14:10:00,37.11,37.13,37.06,37.12,591297.0,30.5236,30.5401,30.4825,30.5319,591297.0
2018-12-31 14:20:00,37.12,37.13,37.02,37.02,790532.0,30.5319,30.5401,30.4496,30.4496,790532.0
2018-12-31 14:30:00,37.02,37.03,36.98,37.02,854596.0,30.4496,30.4578,30.4167,30.4496,854596.0
2018-12-31 14:40:00,37.01,37.07,37.0,37.05,716630.0,30.4414,30.4907,30.4332,30.4743,716630.0
2018-12-31 14:50:00,37.05,37.12,37.05,37.05,853157.0,30.4743,30.5319,30.4743,30.4743,853157.0
2018-12-31 15:00:00,37.05,37.12,37.05,37.06,1030373.0,30.4743,30.5319,30.4743,30.4825,1030373.0
2018-12-31 15:10:00,37.05,37.08,37.03,37.07,1222947.0,30.4743,30.499,30.4578,30.4907,1222947.0
2018-12-31 15:20:00,37.07,37.08,37.02,37.05,1741341.0,30.4907,30.499,30.4496,30.4743,1741341.0
2018-12-31 15:30:00,37.05,37.1,37.05,37.08,1490038.0,30.4743,30.5154,30.4743,30.499,1490038.0
2018-12-31 15:40:00,37.09,37.13,37.04,37.05,2163812.0,30.5072,30.5401,30.4661,30.4743,2163812.0
2018-12-31 15:50:00,37.05,37.11,37.02,37.11,3047124.0,30.4743,30.5236,30.4496,30.5236,3047124.0
2019-01-02 09:30:00,36.64,36.72,36.6,36.71,678620.0,30.1371,30.2029,30.1042,30.1946,678620.0
2019-01-02 09:40:00,36.7,36.77,36.68,36.77,350276.0,30.1864,30.244,30.17,30.244,350276.0
2019-01-02 09:50:00,36.77,36.8,36.73,36.78,296043.0,30.244,30.2687,30.2111,30.2522,296043.0
2019-01-02 10:00:00,36.78,36.87,36.74,36.85,270186.0,30.2522,30.3262,30.2193,30.3098,270186.0
2019-01-02 10:10:00,36.86,36.9,36.83,36.85,315869.0,30.318,30.3509,30.2933,30.3098,315869.0
2019-01-02 10:20:00,36.86,36.9,36.81,36.82,559788.0,30.318,30.3509,30.2769,30.2851,559788.0
2019-01-02 10:30:00,36.82,36.85,36.79,36.83,358054.0,30.2851,30.3098,30.2604,30.2933,358054.0
2019-01-02 10:40:00,36.83,36.93,36.83,36.89,603453.0,30.2933,30.3756,30.2933,30.3427,603453.0
2019-01-02 10:50:00,36.89,36.98,36.89,36.94,431387.0,30.3427,30.4167,30.3427,30.3838,431387.0
2019-01-02 11:00:00,36.94,37.01,36.92,37.0,484623.0,30.3838,30.4414,30.3674,30.4332,484623.0
2019-01-02 11:10:00,37.01,37.06,36.98,37.06,536498.0,30.4414,30.4825,30.4167,30.4825,536498.0
2019-01-02 11:20:00,37.06,37.07,36.93,36.94,707731.0,30.4825,30.4907,30.3756,30.3838,707731.0
2019-01-02 11:30:00,36.94,36.97,36.91,36.94,378935.0,30.3838,30.4085,30.3591,30.3838,378935.0
2019-01-02 11:40:00,36.95,37.03,36.94,37.02,323994.0,30.392,30.4578,30.3838,30.4496,323994.0
2019-01-02 11:50:00,37.02,37.02,36.93,36.94,342884.0,30.4496,30.4496,30.3756,30.3838,342884.0
2019-01-02 12:00:00,36.94,36.98,36.92,36.93,831378.0,30.3838,30.4167,30.3674,30.3756,831378.0
2019-01-02 12:10:00,36.93,36.96,36.91,36.93,303588.0,30.3756,30.4003,30.3591,30.3756,303588.0
2019-01-02 12:20:00,36.93,36.95,36.88,36.94,388089.0,30.3756,30.392,30.3345,30.3838,388089.0
2019-01-02 12:30:00,36.94,37.02,36.93,37.02,539434.0,30.3838,30.4496,30.3756,30.4496,539434.0
2019-01-02 12:40:00,37.02,37.03,36.99,37.0,157260.0,30.4496,30.4578,30.4249,30.4332,157260.0
2019-01-02 12:50:00,37.0,37.03,36.98,37.01,138984.0,30.4332,30.4578,30.4167,30.4414,138984.0
2019-01-02 13:00:00,37.01,37.08,37.0,37.06,177681.0,30.4414,30.499,30.4332,30.4825,177681.0
2019-01-02 13:10:00,37.06,37.07,37.03,37.06,173910.0,30.4825,30.4907,30.4578,30.4825,173910.0
2019-01-02 13:20:00,37.06,37.08,37.03,37.05,203602.0,30.4825,30.499,30.4578,30.4743,203602.0
2019-01-02 13:30:00,37.05,37.07,37.0,37.01,903763.0,30.4743,30.4907,30.4332,30.4414,903763.0
2019-01-02 13:40:00,37.02,37.04,36.99,37.02,268470.0,30.4496,30.4661,30.4249,30.4496,268470.0
2019-01-02 13:50:00,37.02,37.06,37.0,37.06,251172.0,30.4496,30.4825,30.4332,30.4825,251172.0
2019-01-02 14:00:00,37.05,37.06,36.96,36.98,227054.0,30.4743,30.4825,30.4003,30.4167,227054.0
2019-01-02 14:10:00,36.98,37.0,36.94,36.98,203503.0,30.4167,30.4332,30.3838,30.4167,203503.0
2019-01-02 14:20:00,36.98,37.04,36.97,37.0,249189.0,30.4167,30.4661,30.4085,30.4332,249189.0
2019-01-02 14:30:00,37.0,37.06,37.0,37.03,238682.0,30.4332,30.4825,30.4332,30.4578,238682.0
2019-01-02 14:40:00,37.04,37.05,36.97,37.04,938003.0,30.4661,30.4743,30.4085,30.4661,938003.0
2019-01-02 14:50:00,37.05,37.05,36.98,36.98,178844.0,30.4743,30.4743,30.4167,30.4167,178844.0
2019-01-02 15:00:00,36.98,37.01,36.92,36.95,511971.0,30.4167,30.4414,30.3674,30.392,511971.0
2019-01-02 15:10:00,36.94,36.96,36.9,36.92,270222.0,30.3838,30.4003,30.3509,30.3674,270222.0
2019-01-02 15:20:00,36.91,36.98,36.9,36.95,387119.0,30.3591,30.4167,30.3509,30.392,387119.0
2019-01-02 15:30:00,36.95,36.96,36.9,36.92,439914.0,30.392,30.4003,30.3509,30.3674,439914.0
2019-01-02 15:40:00,36.91,36.97,36.9,36.96,567970.0,30.3591,30.4085,30.3509,30.4003,567970.0
2019-01-02 15:50:00,36.96,37.06,36.95,37.05,660432.0,30.4003,30.4825,30.392,30.4743,660432.0
2019-01-03 09:30:00,36.93,37.0,36.87,36.88,358725.0,30.3756,30.4332,30.3262,30.3345,358725.0
2019-01-03 09:40:00,36.88,36.95,36.87,36.87,297540.0,30.3345,30.392,30.3262,30.3262,297540.0
2019-01-03 09:50:00,36.87,36.91,36.82,36.88,348787.0,30.3262,30.3591,30.2851,30.3345,348787.0
2019-01-03 10:00:00,36.88,36.89,36.79,36.8,517890.0,30.3345,30.3427,30.2604,30.2687,517890.0
2019-01-03 10:10:00,36.8,36.81,36.73,36.78,541048.0,30.2687,30.2769,30.2111,30.2522,541048.0
2019-01-03 10:20:00,36.78,36.8,36.72,36.73,376358.0,30.2522,30.2687,30.2029,30.2111,376358.0
2019-01-03 10:30:00,36.73,36.73,36.63,36.66,409936.0,30.2111,30.2111,30.1288,30.1535,409936.0
2019-01-03 10:40:00,36.66,36.7,36.62,36.66,395781.0,30.1535,30.1864,30.1206,30.1535,395781.0
2019-01-03 10:50:00,36.66,36.74,36.65,36.73,513094.0,30.1535,30.2193,30.1453,30.2111,513094.0
2019-01-03 11:00:00,36.74,36.77,36.71,36.73,628370.0,30.2193,30.244,30.1946,30.2111,628370.0
2019-01-03 11:10:00,36.72,36.81,36.72,36.78,427828.0,30.2029,30.2769,30.2029,30.2522,427828.0
2019-01-03 11:20:00,36.79,36.86,36.77,36.78,526628.0,30.2604,30.318,30.244,30.2522,526628.0
2019-01-03 11:30:00,36.79,36.89,36.75,36.88,783656.0,30.2604,30.3427,30.2275,30.3345,783656.0
2019-01-03 11:40:00,36.88,36.95,36.87,36.92,437148.0,30.3345,30.392,30.3262,30.3674,437148.0
2019-01-03 11:50:00,36.93,36.96,36.88,36.9,295403.0,30.3756,30.4003,30.3345,30.3509,295403.0
2019-01-03 12:00:00,36.9,36.92,36.85,36.87,725962.0,30.3509,30.3674,30.3098,30.3262,725962.0
2019-01-03 12:10:00,36.87,36.92,36.83,36.86,156307.0,30.3262,30.3674,30.2933,30.318,156307.0
2019-01-03 12:20:00,36.86,36.92,36.85,36.88,170528.0,30.318,30.3674,30.3098,30.3345,170528.0
2019-01-03 12:30:00,36.88,36.93,36.84,36.86,324268.0,30.3345,30.3756,30.3016,30.318,324268.0
2019-01-03 12:40:00,36.87,36.93,36.85,36.9,132505.0,30.3262,30.3756,30.3098,30.3509,132505.0
2019-01-03 12:50:00,36.9,36.95,36.89,36.92,185804.0,30.3509,30.392,30.3427,30.3674,185804.0
2019-01-03 13:00:00,36.91,36.92,36.84,36.85,220200.0,30.3591,30.3674,30.3016,30.3098,220200.0
2019-01-03 13:10:00,36.86,36.87,36.75,36.77,373501.0,30.318,30.3262,30.2275,30.244,373501.0
2019-01-03 13:20:00,36.77,36.82,36.77,36.8,200162.0,30.244,30.2851,30.244,30.2687,200162.0
2019-01-03 13:30:00,36.8,36.84,36.78,36.84,503289.0,30.2687,30.3016,30.2522,30.3016,503289.0
2019-01-03 13:40:00,36.84,36.87,36.82,36.82,186103.0,30.3016,30.3262,30.2851,30.2851,186103.0
2019-01-03 13:50:00,36.83,36.83,36.76,36.77,294139.0,30.2933,30.2933,30.2358,30.244,294139.0
2019-01-03 14:00:00,36.77,36.82,36.75,36.8,411554.0,30.244,30.2851,30.2275,30.2687,411554.0
2019-01-03 14:10:00,36.8,36.83,36.77,36.81,857193.0,30.2687,30.2933,30.244,30.2769,857193.0
2019-01-03 14:20:00,36.82,36.86,36.79,36.85,388416.0,30.2851,30.318,30.2604,30.3098,388416.0
2019-01-03 14:30:00,36.85,36.89,36.8,36.82,364295.0,30.3098,30.3427,30.2687,30.2851,364295.0
2019-01-03 14:40:00,36.82,36.83,36.75,36.77,446515.0,30.2851,30.2933,30.2275,30.244,446515.0
2019-01-03 14:50:00,36.77,36.79,36.72,36.75,406336.0,30.244,30.2604,30.2029,30.2275,406336.0
2019-01-03 15:00:00,36.74,36.77,36.72,36.76,349149.0,30.2193,30.244,30.2029,30.2358,349149.0
2019-01-03 15:10:00,36.75,36.78,36.72,36.76,397304.0,30.2275,30.2522,30.2029,30.2358,397304.0
2019-01-03 15:20:00,36.76,36.8,36.74,36.77,624627.0,30.2358,30.2687,30.2193,30.244,624627.0
2019-01-03 15:30:00,36.77,36.83,36.75,36.77,742195.0,30.244,30.2933,30.2275,30.244,742195.0
2019-01-03 15:40:00,36.76,36.81,36.75,36.78,895352.0,30.2358,30.2769,30.2275,30.2522,895352.0
2019-01-03 15:50:00,36.77,36.8,36.74,36.76,1210664.0,30.244,30.2687,30.2193,30.2358,1210664.0
2019-01-04 09:30:00,37.31,37.5,37.26,37.33,480869.0,30.6881,30.8444,30.647,30.7046,480869.0
2019-01-04 09:40:00,37.33,37.37,37.3,37.36,372856.0,30.7046,30.7375,30.6799,30.7293,372856.0
2019-01-04 09:50:00,37.36,37.41,37.34,37.41,180115.0,30.7293,30.7704,30.7128,30.7704,180115.0
2019-01-04 10:00:00,37.41,37.45,37.41,37.43,220653.0,30.7704,30.8033,30.7704,30.7868,220653.0
2019-01-04 10:10:00,37.42,37.44,37.36,37.36,362998.0,30.7786,30.7951,30.7293,30.7293,362998.0
2019-01-04 10:20:00,37.36,37.65,37.32,37.65,434982.0,30.7293,30.9678,30.6964,30.9678,434982.0
2019-01-04 10:30:00,37.66,37.71,37.65,37.66,295255.0,30.976,31.0172,30.9678,30.976,295255.0
2019-01-04 10:40:00,37.66,37.68,37.61,37.63,247436.0,30.976,30.9925,30.9349,30.9513,247436.0
2019-01-04 10:50:00,37.64,37.79,37.63,37.79,250278.0,30.9596,31.083,30.9513,31.083,250278.0
2019-01-04 11:00:00,37.78,37.85,37.75,37.84,306837.0,31.0747,31.1323,31.0501,31.1241,306837.0
2019-01-04 11:10:00,37.84,37.87,37.75,37.77,286736.0,31.1241,31.1488,31.0501,31.0665,286736.0
2019-01-04 11:20:00,37.77,37.78,37.7,37.73,341349.0,31.0665,31.0747,31.0089,31.0336,341349.0
2019-01-04 11:30:00,37.73,37.78,37.69,37.74,425068.0,31.0336,31.0747,31.0007,31.0418,425068.0
2019-01-04 11:40:00,37.74,37.82,37.73,37.8,246536.0,31.0418,31.1076,31.0336,31.0912,246536.0
2019-01-04 11:50:00,37.8,37.85,37.8,37.83,384524.0,31.0912,31.1323,31.0912,31.1159,384524.0
2019-01-04 12:00:00,37.82,37.84,37.77,37.81,179074.0,31.1076,31.1241,31.0665,31.0994,179074.0
2019-01-04 12:10:00,37.82,37.86,37.8,37.85,145470.0,31.1076,31.1405,31.0912,31.1323,145470.0
2019-01-04 12:20:00,37.85,37.86,37.82,37.84,157864.0,31.1323,31.1405,31.1076,31.1241,157864.0
2019-01-04 12:30:00,37.84,37.87,37.82,37.86,151277.0,31.1241,31.1488,31.1076,31.1405,151277.0
2019-01-04 12:40:00,37.86,37.91,37.86,37.89,204591.0,31.1405,31.1817,31.1405,31.1652,204591.0
2019-01-04 12:50:00,37.89,37.92,37.88,37.9,262012.0,31.1652,31.1899,31.157,31.1734,262012.0
2019-01-04 13:00:00,37.9,37.95,37.89,37.94,183950.0,31.1734,31.2146,31.1652,31.2063,183950.0
2019-01-04 13:10:00,37.95,37.95,37.91,37.94,163987.0,31.2146,31.2146,31.1817,31.2063,163987.0
2019-01-04 13:20:00,37.93,37.95,37.89,37.92,173047.0,31.1981,31.2146,31.1652,31.1899,173047.0
2019-01-04 13:30:00,37.92,37.94,37.89,37.89,146155.0,31.1899,31.2063,31.1652,31.1652,146155.0
2019-01-04 13:40:00,37.9,37.91,37.86,37.91,170290.0,31.1734,31.1817,31.1405,31.1817,170290.0
2019-01-04 13:50:00,37.9,37.91,37.87,37.9,215654.0,31.1734,31.1817,31.1488,31.1734,215654.0
2019-01-04 14:00:00,37.9,37.9,37.81,37.85,193598.0,31.1734,31.1734,31.0994,31.1323,193598.0
2019-01-04 14:10:00,37.85,37.88,37.83,37.87,828260.0,31.1323,31.157,31.1159,31.1488,828260.0
2019-01-04 14:20:00,37.87,37.92,37.86,37.91,416408.0,31.1488,31.1899,31.1405,31.1817,416408.0
2019-01-04 14:30:00,37.91,37.93,37.89,37.91,780799.0,31.1817,31.1981,31.1652,31.1817,780799.0
2019-01-04 14:40:00,37.91,37.92,37.84,37.88,276559.0,31.1817,31.1899,31.1241,31.157,276559.0
2019-01-04 14:50:00,37.88,37.88,37.83,37.84,339481.0,31.157,31.157,31.1159,31.1241,339481.0
2019-01-04 15:00:00,37.84,37.89,37.84,37.85,220857.0,31.1241,31.1652,31.1241,31.1323,220857.0
2019-01-04 15:10:00,37.86,37.9,37.84,37.88,250927.0,31.1405,31.1734,31.1241,31.157,250927.0
2019-01-04 15:20:00,37.89,37.89,37.82,37.84,347862.0,31.1652,31.1652,31.1076,31.1241,347862.0
2019-01-04 15:30:00,37.84,37.88,37.82,37.85,278114.0,31.1241,31.157,31.1076,31.1323,278114.0
2019-01-04 15:40:00,37.86,37.89,37.85,37.88,445211.0,31.1405,31.1652,31.1323,31.157,445211.0
2019-01-04 15:50:00,37.87,37.88,37.84,37.86,675384.0,31.1488,31.157,31.1241,31.1405,675384.0
2019-01-07 09:30:00,37.91,37.97,37.81,37.86,495522.0,31.1817,31.231,31.0994,31.1405,495522.0
2019-01-07 09:40:00,37.86,37.92,37.86,37.89,217090.0,31.1405,31.1899,31.1405,31.1652,217090.0
2019-01-07 09:50:00,37.89,37.92,37.84,37.92,150148.0,31.1652,31.1899,31.1241,31.1899,150148.0
2019-01-07 10:00:00,37.91,37.96,37.88,37.94,434364.0,31.1817,31.2228,31.157,31.2063,434364.0
2019-01-07 10:10:00,37.94,37.94,37.84,37.85,398895.0,31.2063,31.2063,31.1241,31.1323,398895.0
2019-01-07 10:20:00,37.84,37.89,37.81,37.86,381844.0,31.1241,31.1652,31.0994,31.1405,381844.0
2019-01-07 10:30:00,37.85,37.93,37.85,37.91,274812.0,31.1323,31.1981,31.1323,31.1817,274812.0
2019-01-07 10:40:00,37.9,37.95,37.86,37.94,351475.0,31.1734,31.2146,31.1405,31.2063,351475.0
2019-01-07 10:50:00,37.94,37.98,37.92,37.94,230569.0,31.2063,31.2392,31.1899,31.2063,230569.0
2019-01-07 11:00:00,37.94,37.98,37.92,37.94,293246.0,31.2063,31.2392,31.1899,31.2063,293246.0
2019-01-07 11:10:00,37.95,37.99,37.94,37.97,309674.0,31.2146,31.2475,31.2063,31.231,309674.0
2019-01-07 11:20:00,37.96,37.98,37.93,37.96,240277.0,31.2228,31.2392,31.1981,31.2228,240277.0
2019-01-07 11:30:00,37.96,38.03,37.95,38.03,460595.0,31.2228,31.2804,31.2146,31.2804,460595.0
2019-01-07 11:40:00,38.03,38.09,38.02,38.07,286101.0,31.2804,31.3297,31.2721,31.3133,286101.0
2019-01-07 11:50:00,38.07,38.11,38.06,38.11,294401.0,31.3133,31.3462,31.305,31.3462,294401.0
2019-01-07 12:00:00,38.11,38.12,38.06,38.08,196632.0,31.3462,31.3544,31.305,31.3215,196632.0
2019-01-07 12:10:00,38.08,38.1,38.07,38.08,251344.0,31.3215,31.3379,31.3133,31.3215,251344.0
2019-01-07 12:20:00,38.08,38.12,38.07,38.1,186635.0,31.3215,31.3544,31.3133,31.3379,186635.0
2019-01-07 12:30:00,38.11,38.13,38.09,38.13,339914.0,31.3462,31.3626,31.3297,31.3626,339914.0
2019-01-07 12:40:00,38.13,38.14,38.11,38.12,110655.0,31.3626,31.3708,31.3462,31.3544,110655.0
2019-01-07 12:50:00,38.11,38.15,38.1,38.14,109770.0,31.3462,31.3791,31.3379,31.3708,109770.0
2019-01-07 13:00:00,38.14,38.18,38.14,38.18,257476.0,31.3708,31.4037,31.3708,31.4037,257476.0
2019-01-07 13:10:00,38.18,38.2,38.17,38.18,267414.0,31.4037,31.4202,31.3955,31.4037,267414.0
2019-01-07 13:20:00,38.18,38.19,38.14,38.15,135089.0,31.4037,31.412,31.3708,31.3791,135089.0
2019-01-07 13:30:00,38.16,38.17,38.14,38.16,444161.0,31.3873,31.3955,31.3708,31.3873,444161.0
2019-01-07 13:40:00,38.15,38.16,38.1,38.1,204585.0,31.3791,31.3873,31.3379,31.3379,204585.0
2019-01-07 13:50:00,38.1,38.1,38.05,38.07,1162400.0,31.3379,31.3379,31.2968,31.3133,1162400.0
2019-01-07 14:00:00,38.06,38.1,38.05,38.06,345595.0,31.305,31.3379,31.2968,31.305,345595.0
2019-01-07 14:10:00,38.07,38.1,38.04,38.09,271311.0,31.3133,31.3379,31.2886,31.3297,271311.0
2019-01-07 14:20:00,38.09,38.12,38.07,38.09,330349.0,31.3297,31.3544,31.3133,31.3297,330349.0
2019-01-07 14:30:00,38.08,38.1,38.05,38.05,175543.0,31.3215,31.3379,31.2968,31.2968,175543.0
2019-01-07 14:40:00,38.05,38.07,38.0,38.05,2065744.0,31.2968,31.3133,31.2557,31.2968,2065744.0
2019-01-07 14:50:00,38.05,38.05,38.0,38.02,274334.0,31.2968,31.2968,31.2557,31.2721,274334.0
2019-01-07 15:00:00,38.02,38.07,38.02,38.06,335949.0,31.2721,31.3133,31.2721,31.305,335949.0
2019-01-07 15:10:00,38.06,38.1,38.05,38.09,358027.0,31.305,31.3379,31.2968,31.3297,358027.0
2019-01-07 15:20:00,38.1,38.1,38.08,38.08,203646.0,31.3379,31.3379,31.3215,31.3215,203646.0
2019-01-07 15:30:00,38.09,38.1,38.04,38.08,383796.0,31.3297,31.3379,31.2886,31.3215,383796.0
2019-01-07 15:40:00,38.07,38.1,38.05,38.09,326821.0,31.3133,31.3379,31.2968,31.3297,326821.0
2019-01-07 15:50:00,38.09,38.09,38.0,38.01,1152363.0,31.3297,31.3297,31.2557,31.2639,1152363.0
2019-01-08 09:30:00,38.36,38.39,38.29,38.34,455659.0,31.5518,31.5765,31.4942,31.5353,455659.0
2019-01-08 09:40:00,38.34,38.38,38.28,38.3,269474.0,31.5353,31.5682,31.486,31.5024,269474.0
2019-01-08 09:50:00,38.3,38.32,38.27,38.29,188799.0,31.5024,31.5189,31.4778,31.4942,188799.0
2019-01-08 10:00:00,38.29,38.34,38.28,38.31,362769.0,31.4942,31.5353,31.486,31.5107,362769.0
2019-01-08 10:10:00,38.32,38.32,38.19,38.2,319161.0,31.5189,31.5189,31.412,31.4202,319161.0
2019-01-08 10:20:00,38.21,38.27,38.2,38.25,468924.0,31.4284,31.4778,31.4202,31.4613,468924.0
2019-01-08 10:30:00,38.26,38.28,38.16,38.24,175743.0,31.4695,31.486,31.3873,31.4531,175743.0
2019-01-08 10:40:00,38.23,38.24,38.16,38.17,295176.0,31.4449,31.4531,31.3873,31.3955,295176.0
2019-01-08 10:50:00,38.18,38.2,38.13,38.19,197501.0,31.4037,31.4202,31.3626,31.412,197501.0
2019-01-08 11:00:00,38.19,38.27,38.18,38.26,363377.0,31.412,31.4778,31.4037,31.4695,363377.0
2019-01-08 11:10:00,38.25,38.26,38.21,38.25,296821.0,31.4613,31.4695,31.4284,31.4613,296821.0
2019-01-08 11:20:00,38.25,38.25,38.2,38.2,294375.0,31.4613,31.4613,31.4202,31.4202,294375.0
2019-01-08 11:30:00,38.2,38.21,38.13,38.15,275344.0,31.4202,31.4284,31.3626,31.3791,275344.0
2019-01-08 11:40:00,38.15,38.17,38.13,38.17,303563.0,31.3791,31.3955,31.3626,31.3955,303563.0
2019-01-08 11:50:00,38.16,38.2,38.13,38.2,301253.0,31.3873,31.4202,31.3626,31.4202,301253.0
2019-01-08 12:00:00,38.2,38.21,38.18,38.19,338827.0,31.4202,31.4284,31.4037,31.412,338827.0
2019-01-08 12:10:00,38.19,38.24,38.17,38.23,239747.0,31.412,31.4531,31.3955,31.4449,239747.0
2019-01-08 12:20:00,38.23,38.24,38.21,38.22,295391.0,31.4449,31.4531,31.4284,31.4366,295391.0
2019-01-08 12:30:00,38.23,38.25,38.2,38.2,479727.0,31.4449,31.4613,31.4202,31.4202,479727.0
2019-01-08 12:40:00,38.2,38.23,38.15,38.16,204102.0,31.4202,31.4449,31.3791,31.3873,204102.0
2019-01-08 12:50:00,38.15,38.19,38.14,38.18,258415.0,31.3791,31.412,31.3708,31.4037,258415.0
2019-01-08 13:00:00,38.18,38.21,38.15,38.18,288750.0,31.4037,31.4284,31.3791,31.4037,288750.0
2019-01-08 13:10:00,38.18,38.22,38.17,38.2,124647.0,31.4037,31.4366,31.3955,31.4202,124647.0
2019-01-08 13:20:00,38.2,38.23,38.2,38.22,82044.0,31.4202,31.4449,31.4202,31.4366,82044.0
2019-01-08 13:30:00,38.22,38.25,38.21,38.22,197775.0,31.4366,31.4613,31.4284,31.4366,197775.0
2019-01-08 13:40:00,38.23,38.23,38.19,38.23,118325.0,31.4449,31.4449,31.412,31.4449,118325.0
2019-01-08 13:50:00,38.23,38.29,38.22,38.25,415202.0,31.4449,31.4942,31.4366,31.4613,415202.0
2019-01-08 14:00:00,38.25,38.27,38.24,38.26,331244.0,31.4613,31.4778,31.4531,31.4695,331244.0
2019-01-08 14:10:00,38.27,38.29,38.26,38.27,97592.0,31.4778,31.4942,31.4695,31.4778,97592.0
2019-01-08 14:20:00,38.27,38.27,38.23,38.24,329765.0,31.4778,31.4778,31.4449,31.4531,329765.0
2019-01-08 14:30:00,38.25,38.28,38.23,38.27,184816.0,31.4613,31.486,31.4449,31.4778,184816.0
2019-01-08 14:40:00,38.27,38.31,38.27,38.3,166915.0,31.4778,31.5107,31.4778,31.5024,166915.0
2019-01-08 14:50:00,38.3,38.3,38.26,38.29,288374.0,31.5024,31.5024,31.4695,31.4942,288374.0
2019-01-08 15:00:00,38.28,38.29,38.24,38.27,173532.0,31.486,31.4942,31.4531,31.4778,173532.0
2019-01-08 15:10:00,38.27,38.29,38.26,38.28,295853.0,31.4778,31.4942,31.4695,31.486,295853.0
2019-01-08 15:20:00,38.29,38.29,38.27,38.29,237811.0,31.4942,31.4942,31.4778,31.4942,237811.0
2019-01-08 15:30:00,38.29,38.32,38.28,38.31,220224.0,31.4942,31.5189,31.486,31.5107,220224.0
2019-01-08 15:40:00,38.31,38.32,38.28,38.29,431860.0,31.5107,31.5189,31.486,31.4942,431860.0
2019-01-08 15:50:00,38.29,38.3,38.26,38.27,700195.0,31.4942,31.5024,31.4695,31.4778,700195.0
2019-01-09 09:30:00,38.63,38.76,38.61,38.72,545632.0,31.7739,31.8808,31.7574,31.8479,545632.0
2019-01-09 09:40:00,38.71,38.74,38.67,38.69,278235.0,31.8397,31.8643,31.8068,31.8232,278235.0
2019-01-09 09:50:00,38.7,38.76,38.69,38.74,295580.0,31.8314,31.8808,31.8232,31.8643,295580.0
2019-01-09 10:00:00,38.74,38.78,38.71,38.74,1159228.0,31.8643,31.8972,31.8397,31.8643,1159228.0
2019-01-09 10:10:00,38.75,38.78,38.73,38.77,1747675.0,31.8726,31.8972,31.8561,31.889,1747675.0
2019-01-09 10:20:00,38.78,38.81,38.72,38.73,3323931.0,31.8972,31.9219,31.8479,31.8561,3323931.0
2019-01-09 10:30:00,38.73,38.73,38.61,38.65,650955.0,31.8561,31.8561,31.7574,31.7903,650955.0
2019-01-09 10:40:00,38.65,38.65,38.54,38.58,402375.0,31.7903,31.7903,31.6998,31.7327,402375.0
2019-01-09 10:50:00,38.59,38.61,38.56,38.59,295318.0,31.741,31.7574,31.7163,31.741,295318.0
2019-01-09 11:00:00,38.58,38.67,38.57,38.63,521107.0,31.7327,31.8068,31.7245,31.7739,521107.0
2019-01-09 11:10:00,38.63,38.67,38.61,38.63,275171.0,31.7739,31.8068,31.7574,31.7739,275171.0
2019-01-09 11:20:00,38.63,38.7,38.6,38.68,347377.0,31.7739,31.8314,31.7492,31.815,347377.0
2019-01-09 11:30:00,38.68,38.69,38.62,38.66,247645.0,31.815,31.8232,31.7656,31.7985,247645.0
2019-01-09 11:40:00,38.66,38.71,38.63,38.7,240829.0,31.7985,31.8397,31.7739,31.8314,240829.0
2019-01-09 11:50:00,38.7,38.73,38.69,38.71,340784.0,31.8314,31.8561,31.8232,31.8397,340784.0
2019-01-09 12:00:00,38.7,38.72,38.69,38.7,521443.0,31.8314,31.8479,31.8232,31.8314,521443.0
2019-01-09 12:10:00,38.69,38.72,38.69,38.71,514893.0,31.8232,31.8479,31.8232,31.8397,514893.0
2019-01-09 12:20:00,38.71,38.74,38.69,38.72,135795.0,31.8397,31.8643,31.8232,31.8479,135795.0
2019-01-09 12:30:00,38.73,38.75,38.71,38.74,291006.0,31.8561,31.8726,31.8397,31.8643,291006.0
2019-01-09 12:40:00,38.75,38.77,38.73,38.75,153840.0,31.8726,31.889,31.8561,31.8726,153840.0
2019-01-09 12:50:00,38.75,38.78,38.74,38.77,113863.0,31.8726,31.8972,31.8643,31.889,113863.0
2019-01-09 13:00:00,38.78,38.79,38.73,38.75,256382.0,31.8972,31.9055,31.8561,31.8726,256382.0
2019-01-09 13:10:00,38.75,38.78,38.74,38.78,100054.0,31.8726,31.8972,31.8643,31.8972,100054.0
2019-01-09 13:20:00,38.78,38.78,38.76,38.78,191930.0,31.8972,31.8972,31.8808,31.8972,191930.0
2019-01-09 13:30:00,38.78,38.78,38.75,38.77,153158.0,31.8972,31.8972,31.8726,31.889,153158.0
2019-01-09 13:40:00,38.76,38.78,38.76,38.77,254746.0,31.8808,31.8972,31.8808,31.889,254746.0
2019-01-09 13:50:00,38.77,38.77,38.74,38.75,146854.0,31.889,31.889,31.8643,31.8726,146854.0
2019-01-09 14:00:00,38.76,38.85,38.74,38.84,701786.0,31.8808,31.9548,31.8643,31.9466,701786.0
2019-01-09 14:10:00,38.83,38.84,38.69,38.7,553636.0,31.9384,31.9466,31.8232,31.8314,553636.0
2019-01-09 14:20:00,38.7,38.75,38.69,38.73,294494.0,31.8314,31.8726,31.8232,31.8561,294494.0
2019-01-09 14:30:00,38.73,38.76,38.69,38.76,262427.0,31.8561,31.8808,31.8232,31.8808,262427.0
2019-01-09 14:40:00,38.75,38.8,38.73,38.8,213564.0,31.8726,31.9137,31.8561,31.9137,213564.0
2019-01-09 14:50:00,38.79,38.8,38.76,38.76,135328.0,31.9055,31.9137,31.8808,31.8808,135328.0
2019-01-09 15:00:00,38.76,38.79,38.74,38.77,130700.0,31.8808,31.9055,31.8643,31.889,130700.0
2019-01-09 15:10:00,38.77,38.79,38.74,38.75,211144.0,31.889,31.9055,31.8643,31.8726,211144.0
2019-01-09 15:20:00,38.76,38.78,38.75,38.76,450050.0,31.8808,31.8972,31.8726,31.8808,450050.0
2019-01-09 15:30:00,38.77,38.78,38.73,38.75,530725.0,31.889,31.8972,31.8561,31.8726,530725.0
2019-01-09 15:40:00,38.75,38.76,38.7,38.71,534865.0,31.8726,31.8808,31.8314,31.8397,534865.0
2019-01-09 15:50:00,38.72,38.75,38.7,38.75,359403.0,31.8479,31.8726,31.8314,31.8726,359403.0
2019-01-10 09:30:00,38.58,38.62,38.57,38.58,298089.0,31.7327,31.7656,31.7245,31.7327,298089.0
2019-01-10 09:40:00,38.59,38.62,38.56,38.57,324557.0,31.741,31.7656,31.7163,31.7245,324557.0
2019-01-10 09:50:00,38.58,38.62,38.57,38.61,204792.0,31.7327,31.7656,31.7245,31.7574,204792.0
2019-01-10 10:00:00,38.61,38.65,38.61,38.63,212213.0,31.7574,31.7903,31.7574,31.7739,212213.0
2019-01-10 10:10:00,38.64,38.67,38.6,38.63,322271.0,31.7821,31.8068,31.7492,31.7739,322271.0
2019-01-10 10:20:00,38.64,38.7,38.63,38.69,250419.0,31.7821,31.8314,31.7739,31.8232,250419.0
2019-01-10 10:30:00,38.69,38.72,38.67,38.71,150915.0,31.8232,31.8479,31.8068,31.8397,150915.0
2019-01-10 10:40:00,38.7,38.71,38.68,38.71,119011.0,31.8314,31.8397,31.815,31.8397,119011.0
2019-01-10 10:50:00,38.71,38.77,38.7,38.77,111588.0,31.8397,31.889,31.8314,31.889,111588.0
2019-01-10 11:00:00,38.77,38.79,38.73,38.79,177688.0,31.889,31.9055,31.8561,31.9055,177688.0
2019-01-10 11:10:00,38.78,38.81,38.77,38.78,149861.0,31.8972,31.9219,31.889,31.8972,149861.0
2019-01-10 11:20:00,38.78,38.79,38.71,38.72,184045.0,31.8972,31.9055,31.8397,31.8479,184045.0
2019-01-10 11:30:00,38.73,38.83,38.72,38.82,288583.0,31.8561,31.9384,31.8479,31.9301,288583.0
2019-01-10 11:40:00,38.82,38.82,38.78,38.8,139410.0,31.9301,31.9301,31.8972,31.9137,139410.0
2019-01-10 11:50:00,38.81,38.81,38.78,38.8,254931.0,31.9219,31.9219,31.8972,31.9137,254931.0
2019-01-10 12:00:00,38.8,38.84,38.74,38.75,255135.0,31.9137,31.9466,31.8643,31.8726,255135.0
2019-01-10 12:10:00,38.75,38.79,38.74,38.77,172052.0,31.8726,31.9055,31.8643,31.889,172052.0
2019-01-10 12:20:00,38.77,38.81,38.75,38.8,302158.0,31.889,31.9219,31.8726,31.9137,302158.0
2019-01-10 12:30:00,38.8,38.81,38.78,38.79,454341.0,31.9137,31.9219,31.8972,31.9055,454341.0
2019-01-10 12:40:00,38.8,38.85,38.76,38.82,139582.0,31.9137,31.9548,31.8808,31.9301,139582.0
2019-01-10 12:50:00,38.82,38.87,38.81,38.81,173073.0,31.9301,31.9713,31.9219,31.9219,173073.0
2019-01-10 13:00:00,38.82,38.82,38.71,38.72,251745.0,31.9301,31.9301,31.8397,31.8479,251745.0
2019-01-10 13:10:00,38.72,38.74,38.68,38.7,92273.0,31.8479,31.8643,31.815,31.8314,92273.0
2019-01-10 13:20:00,38.7,38.7,38.67,38.69,83939.0,31.8314,31.8314,31.8068,31.8232,83939.0
2019-01-10 13:30:00,38.71,38.72,38.68,38.7,379023.0,31.8397,31.8479,31.815,31.8314,379023.0
2019-01-10 13:40:00,38.7,38.72,38.66,38.72,274915.0,31.8314,31.8479,31.7985,31.8479,274915.0
2019-01-10 13:50:00,38.72,38.76,38.71,38.75,268281.0,31.8479,31.8808,31.8397,31.8726,268281.0
2019-01-10 14:00:00,38.74,38.82,38.74,38.81,301230.0,31.8643,31.9301,31.8643,31.9219,301230.0
2019-01-10 14:10:00,38.82,38.85,38.81,38.84,547413.0,31.9301,31.9548,31.9219,31.9466,547413.0
2019-01-10 14:20:00,38.84,38.87,38.83,38.84,497647.0,31.9466,31.9713,31.9384,31.9466,497647.0
2019-01-10 14:30:00,38.84,38.85,38.82,38.83,597368.0,31.9466,31.9548,31.9301,31.9384,597368.0
2019-01-10 14:40:00,38.82,38.86,38.82,38.83,643144.0,31.9301,31.963,31.9301,31.9384,643144.0
2019-01-10 14:50:00,38.82,38.84,38.81,38.84,622620.0,31.9301,31.9466,31.9219,31.9466,622620.0
2019-01-10 15:00:00,38.84,38.86,38.83,38.84,1528940.0,31.9466,31.963,31.9384,31.9466,1528940.0
2019-01-10 15:10:00,38.84,38.87,38.82,38.86,867870.0,31.9466,31.9713,31.9301,31.963,867870.0
2019-01-10 15:20:00,38.86,38.89,38.84,38.89,831069.0,31.963,31.9877,31.9466,31.9877,831069.0
2019-01-10 15:30:00,38.88,38.9,38.85,38.89,2222089.0,31.9795,31.9959,31.9548,31.9877,2222089.0
2019-01-10 15:40:00,38.89,38.92,38.89,38.9,428490.0,31.9877,32.0124,31.9877,31.9959,428490.0
2019-01-10 15:50:00,38.89,38.91,38.89,38.89,727471.0,31.9877,32.0042,31.9877,31.9877,727471.0
2019-01-11 09:30:00,38.64,38.69,38.6,38.62,472525.0,31.7821,31.8232,31.7492,31.7656,472525.0
2019-01-11 09:40:00,38.62,38.65,38.59,38.61,787662.0,31.7656,31.7903,31.741,31.7574,787662.0
2019-01-11 09:50:00,38.6,38.61,38.54,38.61,117502.0,31.7492,31.7574,31.6998,31.7574,117502.0
2019-01-11 10:00:00,38.61,38.68,38.59,38.67,248910.0,31.7574,31.815,31.741,31.8068,248910.0
2019-01-11 10:10:00,38.67,38.68,38.62,38.65,239001.0,31.8068,31.815,31.7656,31.7903,239001.0
2019-01-11 10:20:00,38.65,38.66,38.6,38.61,189806.0,31.7903,31.7985,31.7492,31.7574,189806.0
2019-01-11 10:30:00,38.61,38.66,38.6,38.64,458277.0,31.7574,31.7985,31.7492,31.7821,458277.0
2019-01-11 10:40:00,38.65,38.68,38.63,38.66,164619.0,31.7903,31.815,31.7739,31.7985,164619.0
2019-01-11 10:50:00,38.66,38.71,38.63,38.71,392249.0,31.7985,31.8397,31.7739,31.8397,392249.0
2019-01-11 11:00:00,38.71,38.73,38.66,38.69,573240.0,31.8397,31.8561,31.7985,31.8232,573240.0
2019-01-11 11:10:00,38.69,38.69,38.63,38.66,527264.0,31.8232,31.8232,31.7739,31.7985,527264.0
2019-01-11 11:20:00,38.66,38.67,38.64,38.66,333943.0,31.7985,31.8068,31.7821,31.7985,333943.0
2019-01-11 11:30:00,38.65,38.68,38.64,38.66,366761.0,31.7903,31.815,31.7821,31.7985,366761.0
2019-01-11 11:40:00,38.66,38.7,38.66,38.7,421930.0,31.7985,31.8314,31.7985,31.8314,421930.0
2019-01-11 11:50:00,38.7,38.7,38.68,38.69,286309.0,31.8314,31.8314,31.815,31.8232,286309.0
2019-01-11 12:00:00,38.69,38.71,38.68,38.7,425200.0,31.8232,31.8397,31.815,31.8314,425200.0
2019-01-11 12:10:00,38.69,38.7,38.68,38.69,834133.0,31.8232,31.8314,31.815,31.8232,834133.0
2019-01-11 12:20:00,38.69,38.71,38.68,38.71,317780.0,31.8232,31.8397,31.815,31.8397,317780.0
2019-01-11 12:30:00,38.71,38.74,38.69,38.73,761608.0,31.8397,31.8643,31.8232,31.8561,761608.0
2019-01-11 12:40:00,38.73,38.74,38.71,38.71,252910.0,31.8561,31.8643,31.8397,31.8397,252910.0
2019-01-11 12:50:00,38.72,38.72,38.7,38.71,229947.0,31.8479,31.8479,31.8314,31.8397,229947.0
2019-01-11 13:00:00,38.71,38.72,38.66,38.67,1072290.0,31.8397,31.8479,31.7985,31.8068,1072290.0
2019-01-11 13:10:00,38.67,38.68,38.62,38.64,300944.0,31.8068,31.815,31.7656,31.7821,300944.0
2019-01-11 13:20:00,38.64,38.64,38.61,38.64,371000.0,31.7821,31.7821,31.7574,31.7821,371000.0
2019-01-11 13:30:00,38.63,38.65,38.62,38.63,536959.0,31.7739,31.7903,31.7656,31.7739,536959.0
2019-01-11 13:40:00,38.64,38.65,38.63,38.63,358074.0,31.7821,31.7903,31.7739,31.7739,358074.0
2019-01-11 13:50:00,38.63,38.66,38.62,38.64,500644.0,31.7739,31.7985,31.7656,31.7821,500644.0
2019-01-11 14:00:00,38.64,38.65,38.62,38.64,456670.0,31.7821,31.7903,31.7656,31.7821,456670.0
2019-01-11 14:10:00,38.64,38.66,38.63,38.64,484397.0,31.7821,31.7985,31.7739,31.7821,484397.0
2019-01-11 14:20:00,38.64,38.64,38.61,38.63,390343.0,31.7821,31.7821,31.7574,31.7739,390343.0
2019-01-11 14:30:00,38.64,38.64,38.61,38.63,414248.0,31.7821,31.7821,31.7574,31.7739,414248.0
2019-01-11 14:40:00,38.63,38.64,38.59,38.61,791321.0,31.7739,31.7821,31.741,31.7574,791321.0
2019-01-11 14:50:00,38.61,38.62,38.58,38.59,1398346.0,31.7574,31.7656,31.7327,31.741,1398346.0
2019-01-11 15:00:00,38.58,38.63,38.58,38.62,912073.0,31.7327,31.7739,31.7327,31.7656,912073.0
2019-01-11 15:10:00,38.62,38.62,38.58,38.59,713755.0,31.7656,31.7656,31.7327,31.741,713755.0
2019-01-11 15:20:00,38.59,38.6,38.58,38.59,676877.0,31.741,31.7492,31.7327,31.741,676877.0
2019-01-11 15:30:00,38.58,38.64,38.58,38.63,695969.0,31.7327,31.7821,31.7327,31.7739,695969.0
2019-01-11 15:40:00,38.64,38.65,38.63,38.65,751911.0,31.7821,31.7903,31.7739,31.7903,751911.0
2019-01-11 15:50:00,38.65,38.66,38.63,38.65,889763.0,31.7903,31.7985,31.7739,31.7903,889763.0
2019-01-14 09:30:00,38.33,38.43,38.33,38.42,522811.0,31.5271,31.6094,31.5271,31.6011,522811.0
2019-01-14 09:40:00,38.43,38.46,38.42,38.44,227830.0,31.6094,31.634,31.6011,31.6176,227830.0
2019-01-14 09:50:00,38.44,38.47,38.43,38.44,171723.0,31.6176,31.6423,31.6094,31.6176,171723.0
2019-01-14 10:00:00,38.44,38.5,38.42,38.5,450853.0,31.6176,31.6669,31.6011,31.6669,450853.0
2019-01-14 10:10:00,38.5,38.52,38.47,38.52,257403.0,31.6669,31.6834,31.6423,31.6834,257403.0
2019-01-14 10:20:00,38.52,38.52,38.47,38.48,215833.0,31.6834,31.6834,31.6423,31.6505,215833.0
2019-01-14 10:30:00,38.48,38.53,38.48,38.5,260861.0,31.6505,31.6916,31.6505,31.6669,260861.0
2019-01-14 10:40:00,38.5,38.54,38.46,38.48,205635.0,31.6669,31.6998,31.634,31.6505,205635.0
2019-01-14 10:50:00,38.47,38.59,38.45,38.52,349843.0,31.6423,31.741,31.6258,31.6834,349843.0
2019-01-14 11:00:00,38.52,38.55,38.47,38.48,192324.0,31.6834,31.7081,31.6423,31.6505,192324.0
2019-01-14 11:10:00,38.48,38.5,38.44,38.45,193666.0,31.6505,31.6669,31.6176,31.6258,193666.0
2019-01-14 11:20:00,38.45,38.48,38.44,38.47,386826.0,31.6258,31.6505,31.6176,31.6423,386826.0
2019-01-14 11:30:00,38.46,38.5,38.45,38.49,266769.0,31.634,31.6669,31.6258,31.6587,266769.0
2019-01-14 11:40:00,38.48,38.52,38.48,38.49,173516.0,31.6505,31.6834,31.6505,31.6587,173516.0
2019-01-14 11:50:00,38.49,38.5,38.45,38.49,171630.0,31.6587,31.6669,31.6258,31.6587,171630.0
2019-01-14 12:00:00,38.49,38.51,38.47,38.51,220172.0,31.6587,31.6752,31.6423,31.6752,220172.0
2019-01-14 12:10:00,38.51,38.56,38.5,38.56,191906.0,31.6752,31.7163,31.6669,31.7163,191906.0
2019-01-14 12:20:00,38.55,38.56,38.54,38.55,142101.0,31.7081,31.7163,31.6998,31.7081,142101.0
2019-01-14 12:30:00,38.55,38.56,38.53,38.54,146604.0,31.7081,31.7163,31.6916,31.6998,146604.0
2019-01-14 12:40:00,38.54,38.55,38.52,38.54,110058.0,31.6998,31.7081,31.6834,31.6998,110058.0
2019-01-14 12:50:00,38.54,38.54,38.51,38.51,176403.0,31.6998,31.6998,31.6752,31.6752,176403.0
2019-01-14 13:00:00,38.52,38.53,38.5,38.52,1045016.0,31.6834,31.6916,31.6669,31.6834,1045016.0
2019-01-14 13:10:00,38.52,38.56,38.52,38.55,236639.0,31.6834,31.7163,31.6834,31.7081,236639.0
2019-01-14 13:20:00,38.55,38.56,38.53,38.54,332932.0,31.7081,31.7163,31.6916,31.6998,332932.0
2019-01-14 13:30:00,38.54,38.56,38.54,38.56,179709.0,31.6998,31.7163,31.6998,31.7163,179709.0
2019-01-14 13:40:00,38.55,38.56,38.54,38.55,207813.0,31.7081,31.7163,31.6998,31.7081,207813.0
2019-01-14 13:50:00,38.55,38.55,38.52,38.52,311197.0,31.7081,31.7081,31.6834,31.6834,311197.0
2019-01-14 14:00:00,38.52,38.54,38.5,38.52,760460.0,31.6834,31.6998,31.6669,31.6834,760460.0
2019-01-14 14:10:00,38.52,38.53,38.49,38.5,1217167.0,31.6834,31.6916,31.6587,31.6669,1217167.0
2019-01-14 14:20:00,38.5,38.5,38.47,38.48,460932.0,31.6669,31.6669,31.6423,31.6505,460932.0
2019-01-14 14:30:00,38.48,38.49,38.47,38.47,294433.0,31.6505,31.6587,31.6423,31.6423,294433.0
2019-01-14 14:40:00,38.48,38.5,38.47,38.49,591549.0,31.6505,31.6669,31.6423,31.6587,591549.0
2019-01-14 14:50:00,38.49,38.52,38.49,38.5,390657.0,31.6587,31.6834,31.6587,31.6669,390657.0
2019-01-14 15:00:00,38.51,38.52,38.49,38.5,267766.0,31.6752,31.6834,31.6587,31.6669,267766.0
2019-01-14 15:10:00,38.51,38.51,38.48,38.48,159088.0,31.6752,31.6752,31.6505,31.6505,159088.0
2019-01-14 15:20:00,38.48,38.51,38.48,38.48,252749.0,31.6505,31.6752,31.6505,31.6505,252749.0
2019-01-14 15:30:00,38.48,38.49,38.48,38.48,439721.0,31.6505,31.6587,31.6505,31.6505,439721.0
2019-01-14 15:40:00,38.48,38.49,38.44,38.44,350685.0,31.6505,31.6587,31.6176,31.6176,350685.0
2019-01-14 15:50:00,38.45,38.48,38.42,38.46,531670.0,31.6258,31.6505,31.6011,31.634,531670.0
2019-01-15 09:30:00,38.6,38.67,38.58,38.65,516716.0,31.7492,31.8068,31.7327,31.7903,516716.0
2019-01-15 09:40:00,38.66,38.69,38.65,38.66,213891.0,31.7985,31.8232,31.7903,31.7985,213891.0
2019-01-15 09:50:00,38.67,38.69,38.64,38.69,279737.0,31.8068,31.8232,31.7821,31.8232,279737.0
2019-01-15 10:00:00,38.69,38.75,38.68,38.69,430540.0,31.8232,31.8726,31.815,31.8232,430540.0
2019-01-15 10:10:00,38.69,38.69,38.6,38.63,331245.0,31.8232,31.8232,31.7492,31.7739,331245.0
2019-01-15 10:20:00,38.64,38.65,38.57,38.63,224459.0,31.7821,31.7903,31.7245,31.7739,224459.0
2019-01-15 10:30:00,38.63,38.68,38.6,38.67,143365.0,31.7739,31.815,31.7492,31.8068,143365.0
2019-01-15 10:40:00,38.67,38.7,38.65,38.69,479459.0,31.8068,31.8314,31.7903,31.8232,479459.0
2019-01-15 10:50:00,38.69,38.72,38.68,38.71,358221.0,31.8232,31.8479,31.815,31.8397,358221.0
2019-01-15 11:00:00,38.72,38.73,38.66,38.66,267965.0,31.8479,31.8561,31.7985,31.7985,267965.0
2019-01-15 11:10:00,38.66,38.67,38.6,38.61,282173.0,31.7985,31.8068,31.7492,31.7574,282173.0
2019-01-15 11:20:00,38.62,38.64,38.58,38.59,210243.0,31.7656,31.7821,31.7327,31.741,210243.0
2019-01-15 11:30:00,38.58,38.6,38.56,38.59,190589.0,31.7327,31.7492,31.7163,31.741,190589.0
2019-01-15 11:40:00,38.6,38.63,38.59,38.63,523563.0,31.7492,31.7739,31.741,31.7739,523563.0
2019-01-15 11:50:00,38.63,38.66,38.62,38.65,244342.0,31.7739,31.7985,31.7656,31.7903,244342.0
2019-01-15 12:00:00,38.65,38.69,38.64,38.67,310460.0,31.7903,31.8232,31.7821,31.8068,310460.0
2019-01-15 12:10:00,38.66,38.68,38.65,38.65,181680.0,31.7985,31.815,31.7903,31.7903,181680.0
2019-01-15 12:20:00,38.65,38.67,38.65,38.66,205091.0,31.7903,31.8068,31.7903,31.7985,205091.0
2019-01-15 12:30:00,38.66,38.66,38.62,38.63,190467.0,31.7985,31.7985,31.7656,31.7739,190467.0
2019-01-15 12:40:00,38.64,38.65,38.61,38.62,92368.0,31.7821,31.7903,31.7574,31.7656,92368.0
2019-01-15 12:50:00,38.61,38.62,38.58,38.59,103324.0,31.7574,31.7656,31.7327,31.741,103324.0
2019-01-15 13:00:00,38.59,38.61,38.57,38.6,109004.0,31.741,31.7574,31.7245,31.7492,109004.0
2019-01-15 13:10:00,38.6,38.61,38.58,38.59,123054.0,31.7492,31.7574,31.7327,31.741,123054.0
2019-01-15 13:20:00,38.59,38.61,38.58,38.6,77752.0,31.741,31.7574,31.7327,31.7492,77752.0
2019-01-15 13:30:00,38.6,38.62,38.59,38.59,183500.0,31.7492,31.7656,31.741,31.741,183500.0
2019-01-15 13:40:00,38.6,38.6,38.58,38.58,134480.0,31.7492,31.7492,31.7327,31.7327,134480.0
2019-01-15 13:50:00,38.58,38.61,38.58,38.61,161719.0,31.7327,31.7574,31.7327,31.7574,161719.0
2019-01-15 14:00:00,38.6,38.63,38.59,38.6,297834.0,31.7492,31.7739,31.741,31.7492,297834.0
2019-01-15 14:10:00,38.6,38.61,38.57,38.6,176012.0,31.7492,31.7574,31.7245,31.7492,176012.0
2019-01-15 14:20:00,38.59,38.6,38.54,38.55,243381.0,31.741,31.7492,31.6998,31.7081,243381.0
2019-01-15 14:30:00,38.54,38.56,38.46,38.51,299067.0,31.6998,31.7163,31.634,31.6752,299067.0
2019-01-15 14:40:00,38.51,38.59,38.51,38.57,962046.0,31.6752,31.741,31.6752,31.7245,962046.0
2019-01-15 14:50:00,38.58,38.63,38.58,38.62,473887.0,31.7327,31.7739,31.7327,31.7656,473887.0
2019-01-15 15:00:00,38.62,38.68,38.61,38.68,416238.0,31.7656,31.815,31.7574,31.815,416238.0
2019-01-15 15:10:00,38.67,38.69,38.66,38.68,320987.0,31.8068,31.8232,31.7985,31.815,320987.0
2019-01-15 15:20:00,38.68,38.68,38.63,38.64,269684.0,31.815,31.815,31.7739,31.7821,269684.0
2019-01-15 15:30:00,38.65,38.65,38.61,38.63,500880.0,31.7903,31.7903,31.7574,31.7739,500880.0
2019-01-15 15:40:00,38.63,38.68,38.62,38.66,460168.0,31.7739,31.815,31.7656,31.7985,460168.0
2019-01-15 15:50:00,38.66,38.69,38.64,38.69,468835.0,31.7985,31.8232,31.7821,31.8232,468835.0
2019-01-16 09:30:00,38.74,38.81,38.74,38.8,319567.0,31.8643,31.9219,31.8643,31.9137,319567.0
2019-01-16 09:40:00,38.79,38.85,38.79,38.83,114278.0,31.9055,31.9548,31.9055,31.9384,114278.0
2019-01-16 09:50:00,38.83,38.86,38.82,38.83,190955.0,31.9384,31.963,31.9301,31.9384,190955.0
2019-01-16 10:00:00,38.83,38.88,38.82,38.86,190256.0,31.9384,31.9795,31.9301,31.963,190256.0
2019-01-16 10:10:00,38.86,38.87,38.82,38.83,239266.0,31.963,31.9713,31.9301,31.9384,239266.0
2019-01-16 10:20:00,38.83,38.85,38.82,38.84,177145.0,31.9384,31.9548,31.9301,31.9466,177145.0
2019-01-16 10:30:00,38.84,38.84,38.79,38.8,392668.0,31.9466,31.9466,31.9055,31.9137,392668.0
2019-01-16 10:40:00,38.8,38.82,38.78,38.81,742142.0,31.9137,31.9301,31.8972,31.9219,742142.0
2019-01-16 10:50:00,38.81,38.83,38.81,38.82,227030.0,31.9219,31.9384,31.9219,31.9301,227030.0
2019-01-16 11:00:00,38.83,38.84,38.77,38.81,285797.0,31.9384,31.9466,31.889,31.9219,285797.0
2019-01-16 11:10:00,38.8,38.85,38.8,38.84,422593.0,31.9137,31.9548,31.9137,31.9466,422593.0
2019-01-16 11:20:00,38.84,38.86,38.81,38.84,143367.0,31.9466,31.963,31.9219,31.9466,143367.0
2019-01-16 11:30:00,38.83,38.88,38.8,38.87,221164.0,31.9384,31.9795,31.9137,31.9713,221164.0
2019-01-16 11:40:00,38.86,38.87,38.82,38.83,183084.0,31.963,31.9713,31.9301,31.9384,183084.0
2019-01-16 11:50:00,38.83,38.84,38.79,38.81,212735.0,31.9384,31.9466,31.9055,31.9219,212735.0
2019-01-16 12:00:00,38.81,38.82,38.8,38.81,120717.0,31.9219,31.9301,31.9137,31.9219,120717.0
2019-01-16 12:10:00,38.8,38.85,38.79,38.83,165575.0,31.9137,31.9548,31.9055,31.9384,165575.0
2019-01-16 12:20:00,38.82,38.83,38.79,38.81,128668.0,31.9301,31.9384,31.9055,31.9219,128668.0
2019-01-16 12:30:00,38.8,38.81,38.76,38.77,107014.0,31.9137,31.9219,31.8808,31.889,107014.0
2019-01-16 12:40:00,38.78,38.78,38.76,38.77,138188.0,31.8972,31.8972,31.8808,31.889,138188.0
2019-01-16 12:50:00,38.77,38.79,38.77,38.78,325778.0,31.889,31.9055,31.889,31.8972,325778.0
2019-01-16 13:00:00,38.78,38.79,38.76,38.78,178750.0,31.8972,31.9055,31.8808,31.8972,178750.0
2019-01-16 13:10:00,38.77,38.8,38.77,38.8,92425.0,31.889,31.9137,31.889,31.9137,92425.0
2019-01-16 13:20:00,38.8,38.8,38.79,38.79,163344.0,31.9137,31.9137,31.9055,31.9055,163344.0
2019-01-16 13:30:00,38.8,38.82,38.79,38.82,159033.0,31.9137,31.9301,31.9055,31.9301,159033.0
2019-01-16 13:40:00,38.81,38.83,38.8,38.83,121849.0,31.9219,31.9384,31.9137,31.9384,121849.0
2019-01-16 13:50:00,38.82,38.83,38.81,38.81,127918.0,31.9301,31.9384,31.9219,31.9219,127918.0
2019-01-16 14:00:00,38.81,38.84,38.81,38.82,125140.0,31.9219,31.9466,31.9219,31.9301,125140.0
2019-01-16 14:10:00,38.83,38.85,38.82,38.83,423131.0,31.9384,31.9548,31.9301,31.9384,423131.0
2019-01-16 14:20:00,38.83,38.86,38.82,38.84,303990.0,31.9384,31.963,31.9301,31.9466,303990.0
2019-01-16 14:30:00,38.84,38.88,38.84,38.86,198121.0,31.9466,31.9795,31.9466,31.963,198121.0
2019-01-16 14:40:00,38.86,38.87,38.85,38.86,243346.0,31.963,31.9713,31.9548,31.963,243346.0
2019-01-16 14:50:00,38.86,38.87,38.82,38.82,313317.0,31.963,31.9713,31.9301,31.9301,313317.0
2019-01-16 15:00:00,38.83,38.87,38.82,38.85,226517.0,31.9384,31.9713,31.9301,31.9548,226517.0
2019-01-16 15:10:00,38.85,38.87,38.84,38.86,1018125.0,31.9548,31.9713,31.9466,31.963,1018125.0
2019-01-16 15:20:00,38.86,38.87,38.84,38.85,393721.0,31.963,31.9713,31.9466,31.9548,393721.0
2019-01-16 15:30:00,38.85,38.85,38.79,38.83,511070.0,31.9548,31.9548,31.9055,31.9384,511070.0
2019-01-16 15:40:00,38.83,38.84,38.8,38.83,410926.0,31.9384,31.9466,31.9137,31.9384,410926.0
2019-01-16 15:50:00,38.83,38.84,38.8,38.82,1864942.0,31.9384,31.9466,31.9137,31.9301,1864942.0
2019-01-17 09:30:00,38.6,38.67,38.59,38.65,278876.0,31.7492,31.8068,31.741,31.7903,278876.0
2019-01-17 09:40:00,38.65,38.67,38.64,38.65,130984.0,31.7903,31.8068,31.7821,31.7903,130984.0
2019-01-17 09:50:00,38.66,38.73,38.65,38.7,213600.0,31.7985,31.8561,31.7903,31.8314,213600.0
2019-01-17 10:00:00,38.71,38.71,38.68,38.69,213400.0,31.8397,31.8397,31.815,31.8232,213400.0
2019-01-17 10:10:00,38.69,38.75,38.68,38.69,253034.0,31.8232,31.8726,31.815,31.8232,253034.0
2019-01-17 10:20:00,38.69,38.75,38.67,38.75,181347.0,31.8232,31.8726,31.8068,31.8726,181347.0
2019-01-17 10:30:00,38.75,38.76,38.69,38.7,256877.0,31.8726,31.8808,31.8232,31.8314,256877.0
2019-01-17 10:40:00,38.7,38.72,38.67,38.7,216090.0,31.8314,31.8479,31.8068,31.8314,216090.0
2019-01-17 10:50:00,38.7,38.76,38.69,38.75,146778.0,31.8314,31.8808,31.8232,31.8726,146778.0
2019-01-17 11:00:00,38.75,38.78,38.74,38.77,373042.0,31.8726,31.8972,31.8643,31.889,373042.0
2019-01-17 11:10:00,38.76,38.79,38.75,38.76,253754.0,31.8808,31.9055,31.8726,31.8808,253754.0
2019-01-17 11:20:00,38.76,38.78,38.73,38.75,5780931.0,31.8808,31.8972,31.8561,31.8726,5780931.0
2019-01-17 11:30:00,38.75,38.78,38.74,38.77,283349.0,31.8726,31.8972,31.8643,31.889,283349.0
2019-01-17 11:40:00,38.77,38.78,38.74,38.76,130858.0,31.889,31.8972,31.8643,31.8808,130858.0
2019-01-17 11:50:00,38.76,38.76,38.73,38.75,157370.0,31.8808,31.8808,31.8561,31.8726,157370.0
2019-01-17 12:00:00,38.75,38.77,38.74,38.75,204723.0,31.8726,31.889,31.8643,31.8726,204723.0
2019-01-17 12:10:00,38.76,38.8,38.75,38.78,2826836.0,31.8808,31.9137,31.8726,31.8972,2826836.0
2019-01-17 12:20:00,38.78,38.79,38.76,38.77,85092.0,31.8972,31.9055,31.8808,31.889,85092.0
2019-01-17 12:30:00,38.77,38.78,38.75,38.77,276310.0,31.889,31.8972,31.8726,31.889,276310.0
2019-01-17 12:40:00,38.77,38.78,38.75,38.75,248979.0,31.889,31.8972,31.8726,31.8726,248979.0
2019-01-17 12:50:00,38.76,38.76,38.72,38.74,90736.0,31.8808,31.8808,31.8479,31.8643,90736.0
2019-01-17 13:00:00,38.75,38.79,38.73,38.79,95722.0,31.8726,31.9055,31.8561,31.9055,95722.0
2019-01-17 13:10:00,38.78,38.8,38.78,38.79,228684.0,31.8972,31.9137,31.8972,31.9055,228684.0
2019-01-17 13:20:00,38.79,38.81,38.79,38.81,316680.0,31.9055,31.9219,31.9055,31.9219,316680.0
2019-01-17 13:30:00,38.8,38.81,38.8,38.81,113425.0,31.9137,31.9219,31.9137,31.9219,113425.0
2019-01-17 13:40:00,38.81,38.81,38.79,38.8,298406.0,31.9219,31.9219,31.9055,31.9137,298406.0
2019-01-17 13:50:00,38.8,38.8,38.77,38.8,404142.0,31.9137,31.9137,31.889,31.9137,404142.0
2019-01-17 14:00:00,38.8,38.81,38.79,38.8,556714.0,31.9137,31.9219,31.9055,31.9137,556714.0
2019-01-17 14:10:00,38.8,38.81,38.78,38.8,698685.0,31.9137,31.9219,31.8972,31.9137,698685.0
2019-01-17 14:20:00,38.8,38.81,38.78,38.78,196900.0,31.9137,31.9219,31.8972,31.8972,196900.0
2019-01-17 14:30:00,38.79,38.88,38.77,38.86,709699.0,31.9055,31.9795,31.889,31.963,709699.0
2019-01-17 14:40:00,38.87,39.05,38.86,39.04,381780.0,31.9713,32.1193,31.963,32.1111,381780.0
2019-01-17 14:50:00,39.04,39.05,38.88,38.91,603621.0,32.1111,32.1193,31.9795,32.0042,603621.0
2019-01-17 15:00:00,38.91,38.93,38.86,38.9,711211.0,32.0042,32.0206,31.963,31.9959,711211.0
2019-01-17 15:10:00,38.9,38.91,38.87,38.9,227638.0,31.9959,32.0042,31.9713,31.9959,227638.0
2019-01-17 15:20:00,38.9,38.94,38.88,38.94,463809.0,31.9959,32.0288,31.9795,32.0288,463809.0
2019-01-17 15:30:00,38.94,38.97,38.92,38.92,273634.0,32.0288,32.0535,32.0124,32.0124,273634.0
2019-01-17 15:40:00,38.93,38.94,38.9,38.9,507210.0,32.0206,32.0288,31.9959,31.9959,507210.0
2019-01-17 15:50:00,38.9,38.97,38.88,38.96,741571.0,31.9959,32.0535,31.9795,32.0453,741571.0
2019-01-18 09:30:00,39.33,39.34,39.27,39.29,581810.0,32.3496,32.3579,32.3003,32.3167,581810.0
2019-01-18 09:40:00,39.29,39.29,39.24,39.25,376050.0,32.3167,32.3167,32.2756,32.2838,376050.0
2019-01-18 09:50:00,39.25,39.26,39.22,39.25,325009.0,32.2838,32.2921,32.2592,32.2838,325009.0
2019-01-18 10:00:00,39.25,39.26,39.21,39.23,553550.0,32.2838,32.2921,32.2509,32.2674,553550.0
2019-01-18 10:10:00,39.23,39.34,39.22,39.32,572180.0,32.2674,32.3579,32.2592,32.3414,572180.0
2019-01-18 10:20:00,39.32,39.33,39.25,39.26,501833.0,32.3414,32.3496,32.2838,32.2921,501833.0
2019-01-18 10:30:00,39.26,39.31,39.25,39.26,586065.0,32.2921,32.3332,32.2838,32.2921,586065.0
2019-01-18 10:40:00,39.26,39.33,39.24,39.3,835560.0,32.2921,32.3496,32.2756,32.325,835560.0
2019-01-18 10:50:00,39.3,39.36,39.3,39.35,525616.0,32.325,32.3743,32.325,32.3661,525616.0
2019-01-18 11:00:00,39.35,39.37,39.33,39.34,503533.0,32.3661,32.3825,32.3496,32.3579,503533.0
2019-01-18 11:10:00,39.34,39.34,39.28,39.3,328045.0,32.3579,32.3579,32.3085,32.325,328045.0
2019-01-18 11:20:00,39.3,39.34,39.26,39.33,342655.0,32.325,32.3579,32.2921,32.3496,342655.0
2019-01-18 11:30:00,39.34,39.34,39.3,39.34,232368.0,32.3579,32.3579,32.325,32.3579,232368.0
2019-01-18 11:40:00,39.34,39.36,39.33,39.34,294129.0,32.3579,32.3743,32.3496,32.3579,294129.0
2019-01-18 11:50:00,39.34,39.37,39.32,39.37,338478.0,32.3579,32.3825,32.3414,32.3825,338478.0
2019-01-18 12:00:00,39.37,39.38,39.33,39.34,197248.0,32.3825,32.3908,32.3496,32.3579,197248.0
2019-01-18 12:10:00,39.34,39.39,39.34,39.37,271820.0,32.3579,32.399,32.3579,32.3825,271820.0
2019-01-18 12:20:00,39.37,39.4,39.35,39.38,142286.0,32.3825,32.4072,32.3661,32.3908,142286.0
2019-01-18 12:30:00,39.39,39.4,39.37,39.39,444560.0,32.399,32.4072,32.3825,32.399,444560.0
2019-01-18 12:40:00,39.39,39.4,39.35,39.35,544576.0,32.399,32.4072,32.3661,32.3661,544576.0
2019-01-18 12:50:00,39.36,39.38,39.35,39.38,197562.0,32.3743,32.3908,32.3661,32.3908,197562.0
2019-01-18 13:00:00,39.38,39.38,39.35,39.35,203554.0,32.3908,32.3908,32.3661,32.3661,203554.0
2019-01-18 13:10:00,39.36,39.37,39.35,39.35,151901.0,32.3743,32.3825,32.3661,32.3661,151901.0
2019-01-18 13:20:00,39.35,39.4,39.34,39.34,2023428.0,32.3661,32.4072,32.3579,32.3579,2023428.0
2019-01-18 13:30:00,39.35,39.37,39.34,39.36,204801.0,32.3661,32.3825,32.3579,32.3743,204801.0
2019-01-18 13:40:00,39.36,39.38,39.34,39.38,262133.0,32.3743,32.3908,32.3579,32.3908,262133.0
2019-01-18 13:50:00,39.38,39.39,39.37,39.39,156101.0,32.3908,32.399,32.3825,32.399,156101.0
2019-01-18 14:00:00,39.39,39.39,39.36,39.38,601830.0,32.399,32.399,32.3743,32.3908,601830.0
2019-01-18 14:10:00,39.38,39.38,39.35,39.35,719839.0,32.3908,32.3908,32.3661,32.3661,719839.0
2019-01-18 14:20:00,39.35,39.38,39.35,39.35,1047456.0,32.3661,32.3908,32.3661,32.3661,1047456.0
2019-01-18 14:30:00,39.35,39.36,39.33,39.34,804354.0,32.3661,32.3743,32.3496,32.3579,804354.0
2019-01-18 14:40:00,39.34,39.36,39.33,39.36,339741.0,32.3579,32.3743,32.3496,32.3743,339741.0
2019-01-18 14:50:00,39.36,39.37,39.35,39.36,195615.0,32.3743,32.3825,32.3661,32.3743,195615.0
2019-01-18 15:00:00,39.36,39.36,39.34,39.34,249384.0,32.3743,32.3743,32.3579,32.3579,249384.0
2019-01-18 15:10:00,39.34,39.37,39.34,39.36,269811.0,32.3579,32.3825,32.3579,32.3743,269811.0
2019-01-18 15:20:00,39.36,39.37,39.34,39.37,324889.0,32.3743,32.3825,32.3579,32.3825,324889.0
2019-01-18 15:30:00,39.37,39.39,39.35,39.38,376331.0,32.3825,32.399,32.3661,32.3908,376331.0
2019-01-18 15:40:00,39.38,39.39,39.35,39.36,420581.0,32.3908,32.399,32.3661,32.3743,420581.0
2019-01-18 15:50:00,39.35,39.37,39.32,39.35,414002.0,32.3661,32.3825,32.3414,32.3661,414002.0
2019-01-22 09:30:00,38.95,38.98,38.92,38.97,405073.0,32.0371,32.0617,32.0124,32.0535,405073.0
2019-01-22 09:40:00,38.97,38.97,38.9,38.91,308119.0,32.0535,32.0535,31.9959,32.0042,308119.0
2019-01-22 09:50:00,38.91,38.95,38.89,38.94,196085.0,32.0042,32.0371,31.9877,32.0288,196085.0
2019-01-22 10:00:00,38.94,38.94,38.86,38.88,765299.0,32.0288,32.0288,31.963,31.9795,765299.0
2019-01-22 10:10:00,38.87,38.9,38.85,38.87,987535.0,31.9713,31.9959,31.9548,31.9713,987535.0
2019-01-22 10:20:00,38.88,38.92,38.87,38.91,286369.0,31.9795,32.0124,31.9713,32.0042,286369.0
2019-01-22 10:30:00,38.91,38.96,38.9,38.94,535167.0,32.0042,32.0453,31.9959,32.0288,535167.0
2019-01-22 10:40:00,38.93,38.96,38.91,38.93,290515.0,32.0206,32.0453,32.0042,32.0206,290515.0
2019-01-22 10:50:00,38.93,38.97,38.91,38.92,336126.0,32.0206,32.0535,32.0042,32.0124,336126.0
2019-01-22 11:00:00,38.92,38.96,38.91,38.94,320155.0,32.0124,32.0453,32.0042,32.0288,320155.0
2019-01-22 11:10:00,38.95,38.98,38.93,38.97,193235.0,32.0371,32.0617,32.0206,32.0535,193235.0
2019-01-22 11:20:00,38.97,38.99,38.96,38.96,246538.0,32.0535,32.07,32.0453,32.0453,246538.0
2019-01-22 11:30:00,38.96,39.0,38.96,38.98,317450.0,32.0453,32.0782,32.0453,32.0617,317450.0
2019-01-22 11:40:00,38.97,38.98,38.91,38.93,313660.0,32.0535,32.0617,32.0042,32.0206,313660.0
2019-01-22 11:50:00,38.93,38.93,38.88,38.88,520748.0,32.0206,32.0206,31.9795,31.9795,520748.0
2019-01-22 12:00:00,38.89,38.93,38.87,38.93,399523.0,31.9877,32.0206,31.9713,32.0206,399523.0
2019-01-22 12:10:00,38.93,38.94,38.91,38.91,398190.0,32.0206,32.0288,32.0042,32.0042,398190.0
2019-01-22 12:20:00,38.92,38.93,38.88,38.89,295597.0,32.0124,32.0206,31.9795,31.9877,295597.0
2019-01-22 12:30:00,38.89,38.91,38.88,38.89,237770.0,31.9877,32.0042,31.9795,31.9877,237770.0
2019-01-22 12:40:00,38.89,38.91,38.88,38.9,194099.0,31.9877,32.0042,31.9795,31.9959,194099.0
2019-01-22 12:50:00,38.91,38.91,38.88,38.89,281106.0,32.0042,32.0042,31.9795,31.9877,281106.0
2019-01-22 13:00:00,38.89,38.89,38.82,38.82,433635.0,31.9877,31.9877,31.9301,31.9301,433635.0
2019-01-22 13:10:00,38.82,38.83,38.75,38.75,472550.0,31.9301,31.9384,31.8726,31.8726,472550.0
2019-01-22 13:20:00,38.76,38.81,38.76,38.8,426602.0,31.8808,31.9219,31.8808,31.9137,426602.0
2019-01-22 13:30:00,38.8,38.83,38.79,38.83,459889.0,31.9137,31.9384,31.9055,31.9384,459889.0
2019-01-22 13:40:00,38.83,38.83,38.8,38.83,452205.0,31.9384,31.9384,31.9137,31.9384,452205.0
2019-01-22 13:50:00,38.83,38.84,38.81,38.82,153272.0,31.9384,31.9466,31.9219,31.9301,153272.0
2019-01-22 14:00:00,38.82,38.83,38.79,38.8,353864.0,31.9301,31.9384,31.9055,31.9137,353864.0
2019-01-22 14:10:00,38.81,38.81,38.79,38.8,1418171.0,31.9219,31.9219,31.9055,31.9137,1418171.0
2019-01-22 14:20:00,38.8,38.8,38.75,38.76,1498209.0,31.9137,31.9137,31.8726,31.8808,1498209.0
2019-01-22 14:30:00,38.76,38.76,38.72,38.73,1564739.0,31.8808,31.8808,31.8479,31.8561,1564739.0
2019-01-22 14:40:00,38.73,38.76,38.69,38.7,1382860.0,31.8561,31.8808,31.8232,31.8314,1382860.0
2019-01-22 14:50:00,38.7,38.72,38.68,38.71,1390212.0,31.8314,31.8479,31.815,31.8397,1390212.0
2019-01-22 15:00:00,38.71,38.72,38.67,38.68,2230325.0,31.8397,31.8479,31.8068,31.815,2230325.0
2019-01-22 15:10:00,38.68,38.73,38.67,38.73,928143.0,31.815,31.8561,31.8068,31.8561,928143.0
2019-01-22 15:20:00,38.73,38.76,38.72,38.75,682712.0,31.8561,31.8808,31.8479,31.8726,682712.0
2019-01-22 15:30:00,38.75,38.8,38.7,38.8,919449.0,31.8726,31.9137,31.8314,31.9137,919449.0
2019-01-22 15:40:00,38.8,38.83,38.74,38.75,833201.0,31.9137,31.9384,31.8643,31.8726,833201.0
2019-01-22 15:50:00,38.75,38.77,38.72,38.76,1182140.0,31.8726,31.889,31.8479,31.8808,1182140.0
2019-01-23 09:30:00,39.06,39.1,39.05,39.07,300671.0,32.1275,32.1605,32.1193,32.1358,300671.0
2019-01-23 09:40:00,39.08,39.1,39.05,39.09,146576.0,32.144,32.1605,32.1193,32.1522,146576.0
2019-01-23 09:50:00,39.09,39.1,39.05,39.05,156296.0,32.1522,32.1605,32.1193,32.1193,156296.0
2019-01-23 10:00:00,39.06,39.1,39.03,39.09,301535.0,32.1275,32.1605,32.1029,32.1522,301535.0
2019-01-23 10:10:00,39.1,39.11,39.03,39.03,321408.0,32.1605,32.1687,32.1029,32.1029,321408.0
2019-01-23 10:20:00,39.03,39.05,38.99,39.0,244326.0,32.1029,32.1193,32.07,32.0782,244326.0
2019-01-23 10:30:00,38.99,39.03,38.97,39.0,361567.0,32.07,32.1029,32.0535,32.0782,361567.0
2019-01-23 10:40:00,39.0,39.0,38.95,38.96,352316.0,32.0782,32.0782,32.0371,32.0453,352316.0
2019-01-23 10:50:00,38.97,38.97,38.92,38.94,189747.0,32.0535,32.0535,32.0124,32.0288,189747.0
2019-01-23 11:00:00,38.94,38.98,38.93,38.97,274165.0,32.0288,32.0617,32.0206,32.0535,274165.0
2019-01-23 11:10:00,38.98,39.0,38.94,38.96,318198.0,32.0617,32.0782,32.0288,32.0453,318198.0
2019-01-23 11:20:00,38.96,38.96,38.9,38.92,209547.0,32.0453,32.0453,31.9959,32.0124,209547.0
2019-01-23 11:30:00,38.92,38.94,38.9,38.91,154904.0,32.0124,32.0288,31.9959,32.0042,154904.0
2019-01-23 11:40:00,38.91,38.92,38.84,38.85,178009.0,32.0042,32.0124,31.9466,31.9548,178009.0
2019-01-23 11:50:00,38.85,38.86,38.8,38.82,167754.0,31.9548,31.963,31.9137,31.9301,167754.0
2019-01-23 12:00:00,38.81,38.85,38.78,38.8,314956.0,31.9219,31.9548,31.8972,31.9137,314956.0
2019-01-23 12:10:00,38.81,38.82,38.77,38.79,282869.0,31.9219,31.9301,31.889,31.9055,282869.0
2019-01-23 12:20:00,38.79,38.85,38.78,38.84,519044.0,31.9055,31.9548,31.8972,31.9466,519044.0
2019-01-23 12:30:00,38.83,38.86,38.82,38.84,204721.0,31.9384,31.963,31.9301,31.9466,204721.0
2019-01-23 12:40:00,38.85,38.88,38.84,38.88,148729.0,31.9548,31.9795,31.9466,31.9795,148729.0
2019-01-23 12:50:00,38.87,38.89,38.86,38.88,99650.0,31.9713,31.9877,31.963,31.9795,99650.0
2019-01-23 13:00:00,38.89,38.89,38.84,38.88,189373.0,31.9877,31.9877,31.9466,31.9795,189373.0
2019-01-23 13:10:00,38.88,38.91,38.86,38.9,208880.0,31.9795,32.0042,31.963,31.9959,208880.0
2019-01-23 13:20:00,38.9,38.9,38.87,38.88,218070.0,31.9959,31.9959,31.9713,31.9795,218070.0
2019-01-23 13:30:00,38.88,38.91,38.88,38.89,236196.0,31.9795,32.0042,31.9795,31.9877,236196.0
2019-01-23 13:40:00,38.89,38.91,38.87,38.9,211074.0,31.9877,32.0042,31.9713,31.9959,211074.0
2019-01-23 13:50:00,38.9,38.91,38.87,38.88,188706.0,31.9959,32.0042,31.9713,31.9795,188706.0
2019-01-23 14:00:00,38.89,38.93,38.88,38.92,181991.0,31.9877,32.0206,31.9795,32.0124,181991.0
2019-01-23 14:10:00,38.9,38.9,38.87,38.88,26855.0,31.9959,31.9959,31.9713,31.9795,26855.0
2019-01-23 14:20:00,38.88,38.93,38.87,38.91,325491.0,31.9795,32.0206,31.9713,32.0042,325491.0
2019-01-23 14:30:00,38.92,38.93,38.88,38.89,338717.0,32.0124,32.0206,31.9795,31.9877,338717.0
2019-01-23 14:40:00,38.9,38.9,38.85,38.87,146824.0,31.9959,31.9959,31.9548,31.9713,146824.0
2019-01-23 14:50:00,38.87,38.9,38.87,38.89,213863.0,31.9713,31.9959,31.9713,31.9877,213863.0
2019-01-23 15:00:00,38.88,38.92,38.88,38.9,223327.0,31.9795,32.0124,31.9795,31.9959,223327.0
2019-01-23 15:10:00,38.89,38.94,38.88,38.93,341735.0,31.9877,32.0288,31.9795,32.0206,341735.0
2019-01-23 15:20:00,38.93,38.95,38.92,38.93,281878.0,32.0206,32.0371,32.0124,32.0206,281878.0
2019-01-23 15:30:00,38.94,38.94,38.91,38.92,304153.0,32.0288,32.0288,32.0042,32.0124,304153.0
2019-01-23 15:40:00,38.92,38.94,38.91,38.93,419301.0,32.0124,32.0288,32.0042,32.0206,419301.0
2019-01-23 15:50:00,38.93,38.95,38.9,38.94,1372021.0,32.0206,32.0371,31.9959,32.0288,1372021.0
2019-01-24 09:30:00,38.97,39.01,38.95,38.97,1010930.0,32.0535,32.0864,32.0371,32.0535,1010930.0
2019-01-24 09:40:00,38.97,38.99,38.94,38.94,274061.0,32.0535,32.07,32.0288,32.0288,274061.0
2019-01-24 09:50:00,38.94,38.97,38.92,38.95,197902.0,32.0288,32.0535,32.0124,32.0371,197902.0
2019-01-24 10:00:00,38.95,38.98,38.92,38.98,227944.0,32.0371,32.0617,32.0124,32.0617,227944.0
2019-01-24 10:10:00,38.98,39.04,38.97,39.02,210474.0,32.0617,32.1111,32.0535,32.0946,210474.0
2019-01-24 10:20:00,39.02,39.07,39.01,39.05,463864.0,32.0946,32.1358,32.0864,32.1193,463864.0
2019-01-24 10:30:00,39.05,39.05,39.01,39.03,330500.0,32.1193,32.1193,32.0864,32.1029,330500.0
2019-01-24 10:40:00,39.02,39.05,38.98,38.99,384387.0,32.0946,32.1193,32.0617,32.07,384387.0
2019-01-24 10:50:00,38.98,39.02,38.98,39.01,353627.0,32.0617,32.0946,32.0617,32.0864,353627.0
2019-01-24 11:00:00,39.01,39.04,39.01,39.03,291885.0,32.0864,32.1111,32.0864,32.1029,291885.0
2019-01-24 11:10:00,39.02,39.04,38.97,39.02,304058.0,32.0946,32.1111,32.0535,32.0946,304058.0
2019-01-24 11:20:00,39.02,39.04,39.0,39.02,170326.0,32.0946,32.1111,32.0782,32.0946,170326.0
2019-01-24 11:30:00,39.02,39.07,39.0,39.07,310197.0,32.0946,32.1358,32.0782,32.1358,310197.0
2019-01-24 11:40:00,39.07,39.11,39.06,39.09,320221.0,32.1358,32.1687,32.1275,32.1522,320221.0
2019-01-24 11:50:00,39.09,39.09,39.03,39.04,234280.0,32.1522,32.1522,32.1029,32.1111,234280.0
2019-01-24 12:00:00,39.03,39.05,39.0,39.01,413827.0,32.1029,32.1193,32.0782,32.0864,413827.0
2019-01-24 12:10:00,39.01,39.02,38.99,38.99,134269.0,32.0864,32.0946,32.07,32.07,134269.0
2019-01-24 12:20:00,38.99,38.99,38.96,38.96,168271.0,32.07,32.07,32.0453,32.0453,168271.0
2019-01-24 12:30:00,38.96,38.99,38.94,38.95,221000.0,32.0453,32.07,32.0288,32.0371,221000.0
2019-01-24 12:40:00,38.96,38.97,38.94,38.95,100836.0,32.0453,32.0535,32.0288,32.0371,100836.0
2019-01-24 12:50:00,38.94,38.95,38.92,38.93,95791.0,32.0288,32.0371,32.0124,32.0206,95791.0
2019-01-24 13:00:00,38.94,38.94,38.9,38.92,173581.0,32.0288,32.0288,31.9959,32.0124,173581.0
2019-01-24 13:10:00,38.92,38.92,38.87,38.9,163738.0,32.0124,32.0124,31.9713,31.9959,163738.0
2019-01-24 13:20:00,38.9,38.92,38.88,38.91,91067.0,31.9959,32.0124,31.9795,32.0042,91067.0
2019-01-24 13:30:00,38.91,38.95,38.9,38.94,165692.0,32.0042,32.0371,31.9959,32.0288,165692.0
2019-01-24 13:40:00,38.93,38.95,38.9,38.93,97667.0,32.0206,32.0371,31.9959,32.0206,97667.0
2019-01-24 13:50:00,38.94,38.96,38.93,38.95,274426.0,32.0288,32.0453,32.0206,32.0371,274426.0
2019-01-24 14:00:00,38.96,38.98,38.93,38.96,127287.0,32.0453,32.0617,32.0206,32.0453,127287.0
2019-01-24 14:10:00,38.96,38.96,38.94,38.95,124345.0,32.0453,32.0453,32.0288,32.0371,124345.0
2019-01-24 14:20:00,38.95,38.97,38.94,38.96,242259.0,32.0371,32.0535,32.0288,32.0453,242259.0
2019-01-24 14:30:00,38.96,38.98,38.95,38.97,239165.0,32.0453,32.0617,32.0371,32.0535,239165.0
2019-01-24 14:40:00,38.98,38.99,38.96,38.97,583942.0,32.0617,32.07,32.0453,32.0535,583942.0
2019-01-24 14:50:00,38.97,38.99,38.96,38.98,306068.0,32.0535,32.07,32.0453,32.0617,306068.0
2019-01-24 15:00:00,38.98,39.0,38.96,38.99,319345.0,32.0617,32.0782,32.0453,32.07,319345.0
2019-01-24 15:10:00,38.99,39.01,38.99,39.0,555680.0,32.07,32.0864,32.07,32.0782,555680.0
2019-01-24 15:20:00,39.0,39.01,38.99,39.01,306788.0,32.0782,32.0864,32.07,32.0864,306788.0
2019-01-24 15:30:00,39.01,39.02,39.0,39.02,381503.0,32.0864,32.0946,32.0782,32.0946,381503.0
2019-01-24 15:40:00,39.02,39.02,39.0,39.0,315949.0,32.0946,32.0946,32.0782,32.0782,315949.0
2019-01-24 15:50:00,39.01,39.03,39.0,39.01,534059.0,32.0864,32.1029,32.0782,32.0864,534059.0
2019-01-25 09:30:00,39.41,39.51,39.4,39.42,496104.0,32.4154,32.4977,32.4072,32.4237,496104.0
2019-01-25 09:40:00,39.43,39.47,39.42,39.44,172940.0,32.4319,32.4648,32.4237,32.4401,172940.0
2019-01-25 09:50:00,39.44,39.47,39.43,39.45,133167.0,32.4401,32.4648,32.4319,32.4483,133167.0
2019-01-25 10:00:00,39.44,39.46,39.44,39.46,186798.0,32.4401,32.4566,32.4401,32.4566,186798.0
2019-01-25 10:10:00,39.47,39.49,39.46,39.48,307919.0,32.4648,32.4812,32.4566,32.473,307919.0
2019-01-25 10:20:00,39.48,39.53,39.47,39.51,187133.0,32.473,32.5141,32.4648,32.4977,187133.0
2019-01-25 10:30:00,39.51,39.56,39.49,39.54,492825.0,32.4977,32.5388,32.4812,32.5224,492825.0
2019-01-25 10:40:00,39.54,39.56,39.52,39.54,271768.0,32.5224,32.5388,32.5059,32.5224,271768.0
2019-01-25 10:50:00,39.54,39.56,39.53,39.54,186546.0,32.5224,32.5388,32.5141,32.5224,186546.0
2019-01-25 11:00:00,39.54,39.56,39.52,39.55,346551.0,32.5224,32.5388,32.5059,32.5306,346551.0
2019-01-25 11:10:00,39.55,39.55,39.52,39.54,130721.0,32.5306,32.5306,32.5059,32.5224,130721.0
2019-01-25 11:20:00,39.54,39.54,39.5,39.53,218293.0,32.5224,32.5224,32.4895,32.5141,218293.0
2019-01-25 11:30:00,39.52,39.54,39.5,39.51,223236.0,32.5059,32.5224,32.4895,32.4977,223236.0
2019-01-25 11:40:00,39.51,39.54,39.5,39.53,201354.0,32.4977,32.5224,32.4895,32.5141,201354.0
2019-01-25 11:50:00,39.54,39.54,39.52,39.53,145750.0,32.5224,32.5224,32.5059,32.5141,145750.0
2019-01-25 12:00:00,39.54,39.54,39.51,39.52,190029.0,32.5224,32.5224,32.4977,32.5059,190029.0
2019-01-25 12:10:00,39.52,39.52,39.5,39.52,204826.0,32.5059,32.5059,32.4895,32.5059,204826.0
2019-01-25 12:20:00,39.52,39.55,39.51,39.55,247146.0,32.5059,32.5306,32.4977,32.5306,247146.0
2019-01-25 12:30:00,39.54,39.55,39.51,39.53,95233.0,32.5224,32.5306,32.4977,32.5141,95233.0
2019-01-25 12:40:00,39.53,39.54,39.46,39.48,301511.0,32.5141,32.5224,32.4566,32.473,301511.0
2019-01-25 12:50:00,39.48,39.51,39.46,39.5,122579.0,32.473,32.4977,32.4566,32.4895,122579.0
2019-01-25 13:00:00,39.5,39.52,39.49,39.5,73445.0,32.4895,32.5059,32.4812,32.4895,73445.0
2019-01-25 13:10:00,39.49,39.52,39.48,39.5,141397.0,32.4812,32.5059,32.473,32.4895,141397.0
2019-01-25 13:20:00,39.5,39.54,39.49,39.54,230268.0,32.4895,32.5224,32.4812,32.5224,230268.0
2019-01-25 13:30:00,39.53,39.54,39.5,39.52,135132.0,32.5141,32.5224,32.4895,32.5059,135132.0
2019-01-25 13:40:00,39.52,39.54,39.51,39.52,85448.0,32.5059,32.5224,32.4977,32.5059,85448.0
2019-01-25 13:50:00,39.52,39.54,39.51,39.52,126300.0,32.5059,32.5224,32.4977,32.5059,126300.0
2019-01-25 14:00:00,39.52,39.54,39.51,39.54,263961.0,32.5059,32.5224,32.4977,32.5224,263961.0
2019-01-25 14:10:00,39.53,39.54,39.5,39.52,152333.0,32.5141,32.5224,32.4895,32.5059,152333.0
2019-01-25 14:20:00,39.52,39.52,39.48,39.49,472352.0,32.5059,32.5059,32.473,32.4812,472352.0
2019-01-25 14:30:00,39.49,39.51,39.48,39.49,203833.0,32.4812,32.4977,32.473,32.4812,203833.0
2019-01-25 14:40:00,39.49,39.51,39.48,39.49,158767.0,32.4812,32.4977,32.473,32.4812,158767.0
2019-01-25 14:50:00,39.49,39.53,39.48,39.52,281408.0,32.4812,32.5141,32.473,32.5059,281408.0
2019-01-25 15:00:00,39.52,39.52,39.5,39.51,131995.0,32.5059,32.5059,32.4895,32.4977,131995.0
2019-01-25 15:10:00,39.51,39.52,39.5,39.52,139746.0,32.4977,32.5059,32.4895,32.5059,139746.0
2019-01-25 15:20:00,39.52,39.53,39.48,39.49,252775.0,32.5059,32.5141,32.473,32.4812,252775.0
2019-01-25 15:30:00,39.48,39.49,39.46,39.49,307357.0,32.473,32.4812,32.4566,32.4812,307357.0
2019-01-25 15:40:00,39.49,39.51,39.48,39.49,525768.0,32.4812,32.4977,32.473,32.4812,525768.0
2019-01-25 15:50:00,39.49,39.52,39.47,39.51,763808.0,32.4812,32.5059,32.4648,32.4977,763808.0
2019-01-28 09:30:00,39.18,39.2,39.14,39.17,383040.0,32.2263,32.2427,32.1934,32.218,383040.0
2019-01-28 09:40:00,39.16,39.22,39.15,39.19,470389.0,32.2098,32.2592,32.2016,32.2345,470389.0
2019-01-28 09:50:00,39.17,39.2,39.13,39.17,242204.0,32.218,32.2427,32.1851,32.218,242204.0
2019-01-28 10:00:00,39.17,39.21,39.14,39.21,448228.0,32.218,32.2509,32.1934,32.2509,448228.0
2019-01-28 10:10:00,39.2,39.21,39.15,39.21,617593.0,32.2427,32.2509,32.2016,32.2509,617593.0
2019-01-28 10:20:00,39.21,39.24,39.2,39.22,470543.0,32.2509,32.2756,32.2427,32.2592,470543.0
2019-01-28 10:30:00,39.23,39.24,39.21,39.22,492624.0,32.2674,32.2756,32.2509,32.2592,492624.0
2019-01-28 10:40:00,39.23,39.26,39.22,39.22,709765.0,32.2674,32.2921,32.2592,32.2592,709765.0
2019-01-28 10:50:00,39.22,39.24,39.2,39.21,712330.0,32.2592,32.2756,32.2427,32.2509,712330.0
2019-01-28 11:00:00,39.21,39.22,39.17,39.21,850664.0,32.2509,32.2592,32.218,32.2509,850664.0
2019-01-28 11:10:00,39.2,39.25,39.19,39.25,430078.0,32.2427,32.2838,32.2345,32.2838,430078.0
2019-01-28 11:20:00,39.24,39.28,39.23,39.23,489797.0,32.2756,32.3085,32.2674,32.2674,489797.0
2019-01-28 11:30:00,39.23,39.26,39.2,39.21,435144.0,32.2674,32.2921,32.2427,32.2509,435144.0
2019-01-28 11:40:00,39.21,39.21,39.16,39.18,870697.0,32.2509,32.2509,32.2098,32.2263,870697.0
2019-01-28 11:50:00,39.18,39.19,39.14,39.14,202935.0,32.2263,32.2345,32.1934,32.1934,202935.0
2019-01-28 12:00:00,39.15,39.16,39.12,39.15,172533.0,32.2016,32.2098,32.1769,32.2016,172533.0
2019-01-28 12:10:00,39.15,39.18,39.15,39.17,113644.0,32.2016,32.2263,32.2016,32.218,113644.0
2019-01-28 12:20:00,39.17,39.21,39.16,39.21,162852.0,32.218,32.2509,32.2098,32.2509,162852.0
2019-01-28 12:30:00,39.21,39.22,39.19,39.22,196604.0,32.2509,32.2592,32.2345,32.2592,196604.0
2019-01-28 12:40:00,39.22,39.22,39.2,39.22,182669.0,32.2592,32.2592,32.2427,32.2592,182669.0
2019-01-28 12:50:00,39.22,39.23,39.19,39.2,174338.0,32.2592,32.2674,32.2345,32.2427,174338.0
2019-01-28 13:00:00,39.2,39.23,39.19,39.22,165739.0,32.2427,32.2674,32.2345,32.2592,165739.0
2019-01-28 13:10:00,39.23,39.23,39.21,39.23,122183.0,32.2674,32.2674,32.2509,32.2674,122183.0
2019-01-28 13:20:00,39.22,39.26,39.22,39.24,349747.0,32.2592,32.2921,32.2592,32.2756,349747.0
2019-01-28 13:30:00,39.23,39.27,39.23,39.25,181895.0,32.2674,32.3003,32.2674,32.2838,181895.0
2019-01-28 13:40:00,39.25,39.28,39.24,39.27,352631.0,32.2838,32.3085,32.2756,32.3003,352631.0
2019-01-28 13:50:00,39.27,39.28,39.25,39.26,377987.0,32.3003,32.3085,32.2838,32.2921,377987.0
2019-01-28 14:00:00,39.27,39.28,39.24,39.24,1748780.0,32.3003,32.3085,32.2756,32.2756,1748780.0
2019-01-28 14:10:00,39.25,39.25,39.23,39.23,676346.0,32.2838,32.2838,32.2674,32.2674,676346.0
2019-01-28 14:20:00,39.23,39.24,39.21,39.23,1383429.0,32.2674,32.2756,32.2509,32.2674,1383429.0
2019-01-28 14:30:00,39.23,39.25,39.22,39.25,1562781.0,32.2674,32.2838,32.2592,32.2838,1562781.0
2019-01-28 14:40:00,39.25,39.28,39.23,39.27,1001690.0,32.2838,32.3085,32.2674,32.3003,1001690.0
2019-01-28 14:50:00,39.27,39.3,39.27,39.28,1507387.0,32.3003,32.325,32.3003,32.3085,1507387.0
2019-01-28 15:00:00,39.27,39.29,39.24,39.26,1284648.0,32.3003,32.3167,32.2756,32.2921,1284648.0
2019-01-28 15:10:00,39.26,39.29,39.25,39.27,1497698.0,32.2921,32.3167,32.2838,32.3003,1497698.0
2019-01-28 15:20:00,39.27,39.29,39.26,39.27,1274343.0,32.3003,32.3167,32.2921,32.3003,1274343.0
2019-01-28 15:30:00,39.27,39.29,39.27,39.28,415945.0,32.3003,32.3167,32.3003,32.3085,415945.0
2019-01-28 15:40:00,39.28,39.3,39.27,39.27,346773.0,32.3085,32.325,32.3003,32.3003,346773.0
2019-01-28 15:50:00,39.28,39.31,39.27,39.3,1110579.0,32.3085,32.3332,32.3003,32.325,1110579.0
2019-01-29 09:30:00,39.5,39.53,39.48,39.5,266094.0,32.4895,32.5141,32.473,32.4895,266094.0
2019-01-29 09:40:00,39.49,39.55,39.47,39.53,281219.0,32.4812,32.5306,32.4648,32.5141,281219.0
2019-01-29 09:50:00,39.54,39.55,39.53,39.54,185976.0,32.5224,32.5306,32.5141,32.5224,185976.0
2019-01-29 10:00:00,39.54,39.57,39.51,39.53,636642.0,32.5224,32.547,32.4977,32.5141,636642.0
2019-01-29 10:10:00,39.52,39.52,39.48,39.52,326280.0,32.5059,32.5059,32.473,32.5059,326280.0
2019-01-29 10:20:00,39.52,39.59,39.5,39.59,476474.0,32.5059,32.5635,32.4895,32.5635,476474.0
2019-01-29 10:30:00,39.59,39.6,39.55,39.56,301231.0,32.5635,32.5717,32.5306,32.5388,301231.0
2019-01-29 10:40:00,39.55,39.57,39.51,39.52,394659.0,32.5306,32.547,32.4977,32.5059,394659.0
2019-01-29 10:50:00,39.53,39.53,39.42,39.45,424429.0,32.5141,32.5141,32.4237,32.4483,424429.0
2019-01-29 11:00:00,39.44,39.47,39.42,39.45,194414.0,32.4401,32.4648,32.4237,32.4483,194414.0
2019-01-29 11:10:00,39.46,39.47,39.42,39.46,269592.0,32.4566,32.4648,32.4237,32.4566,269592.0
2019-01-29 11:20:00,39.46,39.47,39.42,39.45,515296.0,32.4566,32.4648,32.4237,32.4483,515296.0
2019-01-29 11:30:00,39.45,39.48,39.45,39.48,364248.0,32.4483,32.473,32.4483,32.473,364248.0
2019-01-29 11:40:00,39.48,39.51,39.47,39.48,235918.0,32.473,32.4977,32.4648,32.473,235918.0
2019-01-29 11:50:00,39.49,39.5,39.47,39.49,424458.0,32.4812,32.4895,32.4648,32.4812,424458.0
2019-01-29 12:00:00,39.48,39.49,39.46,39.46,170224.0,32.473,32.4812,32.4566,32.4566,170224.0
2019-01-29 12:10:00,39.46,39.51,39.46,39.49,404702.0,32.4566,32.4977,32.4566,32.4812,404702.0
2019-01-29 12:20:00,39.5,39.51,39.48,39.48,156464.0,32.4895,32.4977,32.473,32.473,156464.0
2019-01-29 12:30:00,39.48,39.49,39.46,39.49,345875.0,32.473,32.4812,32.4566,32.4812,345875.0
2019-01-29 12:40:00,39.48,39.49,39.46,39.47,221611.0,32.473,32.4812,32.4566,32.4648,221611.0
2019-01-29 12:50:00,39.47,39.5,39.46,39.48,198919.0,32.4648,32.4895,32.4566,32.473,198919.0
2019-01-29 13:00:00,39.48,39.49,39.47,39.48,227485.0,32.473,32.4812,32.4648,32.473,227485.0
2019-01-29 13:10:00,39.48,39.5,39.48,39.49,178000.0,32.473,32.4895,32.473,32.4812,178000.0
2019-01-29 13:20:00,39.49,39.5,39.48,39.5,302782.0,32.4812,32.4895,32.473,32.4895,302782.0
2019-01-29 13:30:00,39.5,39.51,39.48,39.48,649620.0,32.4895,32.4977,32.473,32.473,649620.0
2019-01-29 13:40:00,39.48,39.51,39.48,39.5,576193.0,32.473,32.4977,32.473,32.4895,576193.0
2019-01-29 13:50:00,39.5,39.52,39.49,39.5,442915.0,32.4895,32.5059,32.4812,32.4895,442915.0
2019-01-29 14:00:00,39.51,39.52,39.5,39.51,305391.0,32.4977,32.5059,32.4895,32.4977,305391.0
2019-01-29 14:10:00,39.51,39.53,39.5,39.52,466258.0,32.4977,32.5141,32.4895,32.5059,466258.0
2019-01-29 14:20:00,39.51,39.52,39.5,39.5,164658.0,32.4977,32.5059,32.4895,32.4895,164658.0
2019-01-29 14:30:00,39.5,39.51,39.5,39.51,189951.0,32.4895,32.4977,32.4895,32.4977,189951.0
2019-01-29 14:40:00,39.5,39.51,39.46,39.46,220247.0,32.4895,32.4977,32.4566,32.4566,220247.0
2019-01-29 14:50:00,39.46,39.48,39.43,39.44,316798.0,32.4566,32.473,32.4319,32.4401,316798.0
2019-01-29 15:00:00,39.44,39.46,39.42,39.44,484191.0,32.4401,32.4566,32.4237,32.4401,484191.0
2019-01-29 15:10:00,39.45,39.48,39.44,39.48,898907.0,32.4483,32.473,32.4401,32.473,898907.0
2019-01-29 15:20:00,39.47,39.49,39.46,39.48,340938.0,32.4648,32.4812,32.4566,32.473,340938.0
2019-01-29 15:30:00,39.47,39.5,39.46,39.48,718268.0,32.4648,32.4895,32.4566,32.473,718268.0
2019-01-29 15:40:00,39.48,39.5,39.44,39.45,476814.0,32.473,32.4895,32.4401,32.4483,476814.0
2019-01-29 15:50:00,39.45,39.45,39.41,39.43,1052359.0,32.4483,32.4483,32.4154,32.4319,1052359.0
2019-01-30 09:30:00,39.61,39.61,39.56,39.59,450612.0,32.5799,32.5799,32.5388,32.5635,450612.0
2019-01-30 09:40:00,39.59,39.6,39.54,39.56,132745.0,32.5635,32.5717,32.5224,32.5388,132745.0
2019-01-30 09:50:00,39.56,39.57,39.52,39.53,302333.0,32.5388,32.547,32.5059,32.5141,302333.0
2019-01-30 10:00:00,39.54,39.54,39.48,39.5,183768.0,32.5224,32.5224,32.473,32.4895,183768.0
2019-01-30 10:10:00,39.5,39.53,39.48,39.51,1127174.0,32.4895,32.5141,32.473,32.4977,1127174.0
2019-01-30 10:20:00,39.51,39.54,39.5,39.53,110051.0,32.4977,32.5224,32.4895,32.5141,110051.0
2019-01-30 10:30:00,39.53,39.55,39.51,39.54,154168.0,32.5141,32.5306,32.4977,32.5224,154168.0
2019-01-30 10:40:00,39.55,39.58,39.54,39.56,153677.0,32.5306,32.5553,32.5224,32.5388,153677.0
2019-01-30 10:50:00,39.56,39.57,39.53,39.57,1352717.0,32.5388,32.547,32.5141,32.547,1352717.0
2019-01-30 11:00:00,39.57,39.61,39.57,39.59,269274.0,32.547,32.5799,32.547,32.5635,269274.0
2019-01-30 11:10:00,39.59,39.6,39.58,39.59,97364.0,32.5635,32.5717,32.5553,32.5635,97364.0
2019-01-30 11:20:00,39.59,39.6,39.56,39.59,220146.0,32.5635,32.5717,32.5388,32.5635,220146.0
2019-01-30 11:30:00,39.59,39.64,39.58,39.62,219891.0,32.5635,32.6046,32.5553,32.5882,219891.0
2019-01-30 11:40:00,39.62,39.65,39.61,39.64,69702.0,32.5882,32.6128,32.5799,32.6046,69702.0
2019-01-30 11:50:00,39.64,39.65,39.61,39.65,421366.0,32.6046,32.6128,32.5799,32.6128,421366.0
2019-01-30 12:00:00,39.65,39.66,39.64,39.65,116313.0,32.6128,32.6211,32.6046,32.6128,116313.0
2019-01-30 12:10:00,39.65,39.66,39.64,39.64,251186.0,32.6128,32.6211,32.6046,32.6046,251186.0
2019-01-30 12:20:00,39.64,39.65,39.62,39.62,160619.0,32.6046,32.6128,32.5882,32.5882,160619.0
2019-01-30 12:30:00,39.62,39.63,39.6,39.61,49561.0,32.5882,32.5964,32.5717,32.5799,49561.0
2019-01-30 12:40:00,39.62,39.63,39.61,39.62,69519.0,32.5882,32.5964,32.5799,32.5882,69519.0
2019-01-30 12:50:00,39.62,39.63,39.6,39.61,152338.0,32.5882,32.5964,32.5717,32.5799,152338.0
2019-01-30 13:00:00,39.61,39.62,39.6,39.62,198415.0,32.5799,32.5882,32.5717,32.5882,198415.0
2019-01-30 13:10:00,39.62,39.63,39.6,39.6,372982.0,32.5882,32.5964,32.5717,32.5717,372982.0
2019-01-30 13:20:00,39.6,39.62,39.59,39.62,7599028.0,32.5717,32.5882,32.5635,32.5882,7599028.0
2019-01-30 13:30:00,39.61,39.63,39.61,39.61,345241.0,32.5799,32.5964,32.5799,32.5799,345241.0
2019-01-30 13:40:00,39.62,39.62,39.57,39.58,266115.0,32.5882,32.5882,32.547,32.5553,266115.0
2019-01-30 13:50:00,39.58,39.59,39.57,39.58,454792.0,32.5553,32.5635,32.547,32.5553,454792.0
2019-01-30 14:00:00,39.58,39.85,39.57,39.78,769289.0,32.5553,32.7773,32.547,32.7198,769289.0
2019-01-30 14:10:00,39.79,39.89,39.78,39.88,499873.0,32.728,32.8102,32.7198,32.802,499873.0
2019-01-30 14:20:00,39.87,39.95,39.87,39.88,606693.0,32.7938,32.8596,32.7938,32.802,606693.0
2019-01-30 14:30:00,39.88,39.98,39.87,39.97,435192.0,32.802,32.8843,32.7938,32.876,435192.0
2019-01-30 14:40:00,39.97,40.01,39.94,39.98,261178.0,32.876,32.9089,32.8514,32.8843,261178.0
2019-01-30 14:50:00,39.98,40.03,39.94,40.02,383243.0,32.8843,32.9254,32.8514,32.9172,383243.0
2019-01-30 15:00:00,40.02,40.02,39.95,39.95,333597.0,32.9172,32.9172,32.8596,32.8596,333597.0
2019-01-30 15:10:00,39.95,39.96,39.91,39.93,274146.0,32.8596,32.8678,32.8267,32.8431,274146.0
2019-01-30 15:20:00,39.94,39.96,39.92,39.93,439153.0,32.8514,32.8678,32.8349,32.8431,439153.0
2019-01-30 15:30:00,39.93,39.93,39.89,39.92,401848.0,32.8431,32.8431,32.8102,32.8349,401848.0
2019-01-30 15:40:00,39.91,39.93,39.89,39.91,347189.0,32.8267,32.8431,32.8102,32.8267,347189.0
2019-01-30 15:50:00,39.91,39.92,39.86,39.88,641426.0,32.8267,32.8349,32.7856,32.802,641426.0
2019-01-31 09:30:00,39.78,39.83,39.74,39.76,264658.0,32.7198,32.7609,32.6869,32.7033,264658.0
2019-01-31 09:40:00,39.77,39.77,39.7,39.71,203246.0,32.7115,32.7115,32.654,32.6622,203246.0
2019-01-31 09:50:00,39.72,39.79,39.71,39.76,138858.0,32.6704,32.728,32.6622,32.7033,138858.0
2019-01-31 10:00:00,39.77,39.8,39.76,39.78,270535.0,32.7115,32.7362,32.7033,32.7198,270535.0
2019-01-31 10:10:00,39.78,39.84,39.76,39.84,288806.0,32.7198,32.7691,32.7033,32.7691,288806.0
2019-01-31 10:20:00,39.84,39.86,39.82,39.85,597983.0,32.7691,32.7856,32.7527,32.7773,597983.0
2019-01-31 10:30:00,39.85,39.89,39.83,39.86,786163.0,32.7773,32.8102,32.7609,32.7856,786163.0
2019-01-31 10:40:00,39.85,39.89,39.84,39.84,407842.0,32.7773,32.8102,32.7691,32.7691,407842.0
2019-01-31 10:50:00,39.84,39.84,39.79,39.81,417866.0,32.7691,32.7691,32.728,32.7444,417866.0
2019-01-31 11:00:00,39.8,39.85,39.79,39.82,615391.0,32.7362,32.7773,32.728,32.7527,615391.0
2019-01-31 11:10:00,39.83,39.85,39.8,39.8,451061.0,32.7609,32.7773,32.7362,32.7362,451061.0
2019-01-31 11:20:00,39.8,39.86,39.8,39.86,631334.0,32.7362,32.7856,32.7362,32.7856,631334.0
2019-01-31 11:30:00,39.85,39.89,39.83,39.88,271945.0,32.7773,32.8102,32.7609,32.802,271945.0
2019-01-31 11:40:00,39.88,39.91,39.85,39.91,4260831.0,32.802,32.8267,32.7773,32.8267,4260831.0
2019-01-31 11:50:00,39.91,39.94,39.89,39.94,152332.0,32.8267,32.8514,32.8102,32.8514,152332.0
2019-01-31 12:00:00,39.93,39.95,39.9,39.93,248963.0,32.8431,32.8596,32.8185,32.8431,248963.0
2019-01-31 12:10:00,39.93,39.94,39.89,39.9,121328.0,32.8431,32.8514,32.8102,32.8185,121328.0
2019-01-31 12:20:00,39.89,39.91,39.87,39.88,207766.0,32.8102,32.8267,32.7938,32.802,207766.0
2019-01-31 12:30:00,39.88,39.9,39.87,39.9,422726.0,32.802,32.8185,32.7938,32.8185,422726.0
2019-01-31 12:40:00,39.9,39.9,39.84,39.86,351673.0,32.8185,32.8185,32.7691,32.7856,351673.0
2019-01-31 12:50:00,39.86,39.88,39.85,39.86,549302.0,32.7856,32.802,32.7773,32.7856,549302.0
2019-01-31 13:00:00,39.87,39.9,39.85,39.9,314157.0,32.7938,32.8185,32.7773,32.8185,314157.0
2019-01-31 13:10:00,39.89,39.9,39.86,39.87,247991.0,32.8102,32.8185,32.7856,32.7938,247991.0
2019-01-31 13:20:00,39.87,39.89,39.84,39.85,234746.0,32.7938,32.8102,32.7691,32.7773,234746.0
2019-01-31 13:30:00,39.85,39.86,39.82,39.84,160725.0,32.7773,32.7856,32.7527,32.7691,160725.0
2019-01-31 13:40:00,39.84,39.85,39.82,39.84,182036.0,32.7691,32.7773,32.7527,32.7691,182036.0
2019-01-31 13:50:00,39.84,39.87,39.83,39.86,256758.0,32.7691,32.7938,32.7609,32.7856,256758.0
2019-01-31 14:00:00,39.86,39.87,39.85,39.86,261199.0,32.7856,32.7938,32.7773,32.7856,261199.0
2019-01-31 14:10:00,39.85,39.86,39.83,39.83,138448.0,32.7773,32.7856,32.7609,32.7609,138448.0
2019-01-31 14:20:00,39.84,39.86,39.83,39.84,489023.0,32.7691,32.7856,32.7609,32.7691,489023.0
2019-01-31 14:30:00,39.84,39.85,39.82,39.83,553998.0,32.7691,32.7773,32.7527,32.7609,553998.0
2019-01-31 14:40:00,39.83,39.84,39.82,39.83,476605.0,32.7609,32.7691,32.7527,32.7609,476605.0
2019-01-31 14:50:00,39.83,39.85,39.83,39.83,742899.0,32.7609,32.7773,32.7609,32.7609,742899.0
2019-01-31 15:00:00,39.83,39.84,39.79,39.8,473043.0,32.7609,32.7691,32.728,32.7362,473043.0
2019-01-31 15:10:00,39.8,39.81,39.79,39.8,773326.0,32.7362,32.7444,32.728,32.7362,773326.0
2019-01-31 15:20:00,39.8,39.81,39.79,39.8,1437962.0,32.7362,32.7444,32.728,32.7362,1437962.0
2019-01-31 15:30:00,39.8,39.83,39.78,39.82,330598.0,32.7362,32.7609,32.7198,32.7527,330598.0
2019-01-31 15:40:00,39.83,39.84,39.8,39.82,367133.0,32.7609,32.7691,32.7362,32.7527,367133.0
2019-01-31 15:50:00,39.83,39.89,39.82,39.86,1766425.0,32.7609,32.8102,32.7527,32.7856,1766425.0
2019-02-01 09:30:00,39.83,39.88,39.82,39.88,381792.0,32.7609,32.802,32.7527,32.802,381792.0
2019-02-01 09:40:00,39.88,39.89,39.8,39.8,197670.0,32.802,32.8102,32.7362,32.7362,197670.0
2019-02-01 09:50:00,39.8,39.81,39.77,39.77,199186.0,32.7362,32.7444,32.7115,32.7115,199186.0
2019-02-01 10:00:00,39.77,39.84,39.73,39.83,621612.0,32.7115,32.7691,32.6786,32.7609,621612.0
2019-02-01 10:10:00,39.83,39.84,39.81,39.82,147373.0,32.7609,32.7691,32.7444,32.7527,147373.0
2019-02-01 10:20:00,39.82,39.86,39.81,39.83,275182.0,32.7527,32.7856,32.7444,32.7609,275182.0
2019-02-01 10:30:00,39.82,39.86,39.8,39.85,303137.0,32.7527,32.7856,32.7362,32.7773,303137.0
2019-02-01 10:40:00,39.86,39.88,39.84,39.86,349865.0,32.7856,32.802,32.7691,32.7856,349865.0
2019-02-01 10:50:00,39.87,39.88,39.83,39.84,182294.0,32.7938,32.802,32.7609,32.7691,182294.0
2019-02-01 11:00:00,39.84,39.85,39.8,39.85,207336.0,32.7691,32.7773,32.7362,32.7773,207336.0
2019-02-01 11:10:00,39.85,39.88,39.84,39.86,218066.0,32.7773,32.802,32.7691,32.7856,218066.0
2019-02-01 11:20:00,39.87,39.92,39.85,39.91,313324.0,32.7938,32.8349,32.7773,32.8267,313324.0
2019-02-01 11:30:00,39.9,39.91,39.88,39.89,191468.0,32.8185,32.8267,32.802,32.8102,191468.0
2019-02-01 11:40:00,39.89,39.91,39.88,39.91,142273.0,32.8102,32.8267,32.802,32.8267,142273.0
2019-02-01 11:50:00,39.91,39.93,39.9,39.93,194544.0,32.8267,32.8431,32.8185,32.8431,194544.0
2019-02-01 12:00:00,39.93,39.93,39.89,39.9,238341.0,32.8431,32.8431,32.8102,32.8185,238341.0
2019-02-01 12:10:00,39.89,39.9,39.88,39.89,136390.0,32.8102,32.8185,32.802,32.8102,136390.0
2019-02-01 12:20:00,39.88,39.89,39.85,39.87,873635.0,32.802,32.8102,32.7773,32.7938,873635.0
2019-02-01 12:30:00,39.88,39.88,39.86,39.86,263937.0,32.802,32.802,32.7856,32.7856,263937.0
2019-02-01 12:40:00,39.85,39.88,39.85,39.86,241147.0,32.7773,32.802,32.7773,32.7856,241147.0
2019-02-01 12:50:00,39.86,39.87,39.85,39.86,142176.0,32.7856,32.7938,32.7773,32.7856,142176.0
2019-02-01 13:00:00,39.85,39.87,39.83,39.86,134596.0,32.7773,32.7938,32.7609,32.7856,134596.0
2019-02-01 13:10:00,39.87,39.87,39.81,39.82,187630.0,32.7938,32.7938,32.7444,32.7527,187630.0
2019-02-01 13:20:00,39.82,39.85,39.81,39.84,73687.0,32.7527,32.7773,32.7444,32.7691,73687.0
2019-02-01 13:30:00,39.84,39.85,39.83,39.84,145024.0,32.7691,32.7773,32.7609,32.7691,145024.0
2019-02-01 13:40:00,39.85,39.85,39.8,39.82,277292.0,32.7773,32.7773,32.7362,32.7527,277292.0
2019-02-01 13:50:00,39.82,39.84,39.81,39.82,197651.0,32.7527,32.7691,32.7444,32.7527,197651.0
2019-02-01 14:00:00,39.82,39.83,39.77,39.79,525355.0,32.7527,32.7609,32.7115,32.728,525355.0
2019-02-01 14:10:00,39.79,39.79,39.76,39.77,335756.0,32.728,32.728,32.7033,32.7115,335756.0
2019-02-01 14:20:00,39.77,39.79,39.76,39.77,221510.0,32.7115,32.728,32.7033,32.7115,221510.0
2019-02-01 14:30:00,39.77,39.8,39.77,39.78,227832.0,32.7115,32.7362,32.7115,32.7198,227832.0
2019-02-01 14:40:00,39.78,39.8,39.77,39.78,185283.0,32.7198,32.7362,32.7115,32.7198,185283.0
2019-02-01 14:50:00,39.78,39.79,39.76,39.77,725195.0,32.7198,32.728,32.7033,32.7115,725195.0
2019-02-01 15:00:00,39.77,39.78,39.75,39.77,512387.0,32.7115,32.7198,32.6951,32.7115,512387.0
2019-02-01 15:10:00,39.76,39.79,39.75,39.77,265861.0,32.7033,32.728,32.6951,32.7115,265861.0
2019-02-01 15:20:00,39.77,39.8,39.77,39.8,283980.0,32.7115,32.7362,32.7115,32.7362,283980.0
2019-02-01 15:30:00,39.8,39.82,39.79,39.81,270241.0,32.7362,32.7527,32.728,32.7444,270241.0
2019-02-01 15:40:00,39.82,39.82,39.8,39.81,341123.0,32.7527,32.7527,32.7362,32.7444,341123.0
2019-02-01 15:50:00,39.82,39.84,39.79,39.84,948553.0,32.7527,32.7691,32.728,32.7691,948553.0
2019-02-04 09:30:00,39.79,39.79,39.75,39.76,1274593.0,32.728,32.728,32.6951,32.7033,1274593.0
2019-02-04 09:40:00,39.76,39.79,39.75,39.79,108698.0,32.7033,32.728,32.6951,32.728,108698.0
2019-02-04 09:50:00,39.79,39.79,39.75,39.75,193317.0,32.728,32.728,32.6951,32.6951,193317.0
2019-02-04 10:00:00,39.75,39.75,39.71,39.73,428954.0,32.6951,32.6951,32.6622,32.6786,428954.0
2019-02-04 10:10:00,39.73,39.79,39.72,39.77,514583.0,32.6786,32.728,32.6704,32.7115,514583.0
2019-02-04 10:20:00,39.76,39.78,39.73,39.75,316124.0,32.7033,32.7198,32.6786,32.6951,316124.0
2019-02-04 10:30:00,39.75,39.79,39.74,39.77,274653.0,32.6951,32.728,32.6869,32.7115,274653.0
2019-02-04 10:40:00,39.77,39.8,39.76,39.79,382610.0,32.7115,32.7362,32.7033,32.728,382610.0
2019-02-04 10:50:00,39.78,39.81,39.78,39.81,249662.0,32.7198,32.7444,32.7198,32.7444,249662.0
2019-02-04 11:00:00,39.81,39.84,39.8,39.81,431330.0,32.7444,32.7691,32.7362,32.7444,431330.0
2019-02-04 11:10:00,39.82,39.85,39.81,39.84,444289.0,32.7527,32.7773,32.7444,32.7691,444289.0
2019-02-04 11:20:00,39.84,39.85,39.82,39.83,300801.0,32.7691,32.7773,32.7527,32.7609,300801.0
2019-02-04 11:30:00,39.84,39.89,39.83,39.87,311302.0,32.7691,32.8102,32.7609,32.7938,311302.0
2019-02-04 11:40:00,39.87,39.9,39.86,39.89,283274.0,32.7938,32.8185,32.7856,32.8102,283274.0
2019-02-04 11:50:00,39.89,39.91,39.88,39.91,369366.0,32.8102,32.8267,32.802,32.8267,369366.0
2019-02-04 12:00:00,39.91,39.91,39.9,39.91,136412.0,32.8267,32.8267,32.8185,32.8267,136412.0
2019-02-04 12:10:00,39.91,39.92,39.9,39.91,129865.0,32.8267,32.8349,32.8185,32.8267,129865.0
2019-02-04 12:20:00,39.9,39.92,39.89,39.9,173836.0,32.8185,32.8349,32.8102,32.8185,173836.0
2019-02-04 12:30:00,39.9,39.92,39.9,39.91,188938.0,32.8185,32.8349,32.8185,32.8267,188938.0
2019-02-04 12:40:00,39.91,39.92,39.91,39.91,111911.0,32.8267,32.8349,32.8267,32.8267,111911.0
2019-02-04 12:50:00,39.91,39.92,39.9,39.91,327757.0,32.8267,32.8349,32.8185,32.8267,327757.0
2019-02-04 13:00:00,39.9,39.93,39.9,39.93,169927.0,32.8185,32.8431,32.8185,32.8431,169927.0
2019-02-04 13:10:00,39.93,39.94,39.92,39.93,165184.0,32.8431,32.8514,32.8349,32.8431,165184.0
2019-02-04 13:20:00,39.92,39.93,39.92,39.93,61330.0,32.8349,32.8431,32.8349,32.8431,61330.0
2019-02-04 13:30:00,39.92,39.93,39.91,39.93,208933.0,32.8349,32.8431,32.8267,32.8431,208933.0
2019-02-04 13:40:00,39.92,39.94,39.92,39.94,209500.0,32.8349,32.8514,32.8349,32.8514,209500.0
2019-02-04 13:50:00,39.94,39.95,39.93,39.94,123309.0,32.8514,32.8596,32.8431,32.8514,123309.0
2019-02-04 14:00:00,39.94,39.96,39.93,39.96,206864.0,32.8514,32.8678,32.8431,32.8678,206864.0
2019-02-04 14:10:00,39.96,39.96,39.93,39.94,192383.0,32.8678,32.8678,32.8431,32.8514,192383.0
2019-02-04 14:20:00,39.94,39.94,39.93,39.93,201370.0,32.8514,32.8514,32.8431,32.8431,201370.0
2019-02-04 14:30:00,39.93,39.95,39.93,39.94,184611.0,32.8431,32.8596,32.8431,32.8514,184611.0
2019-02-04 14:40:00,39.93,39.94,39.92,39.94,235176.0,32.8431,32.8514,32.8349,32.8514,235176.0
2019-02-04 14:50:00,39.93,39.96,39.93,39.95,181299.0,32.8431,32.8678,32.8431,32.8596,181299.0
2019-02-04 15:00:00,39.95,39.96,39.94,39.96,154968.0,32.8596,32.8678,32.8514,32.8678,154968.0
2019-02-04 15:10:00,39.96,39.97,39.95,39.97,120815.0,32.8678,32.876,32.8596,32.876,120815.0
2019-02-04 15:20:00,39.97,39.97,39.95,39.96,208357.0,32.876,32.876,32.8596,32.8678,208357.0
2019-02-04 15:30:00,39.96,39.96,39.94,39.95,296946.0,32.8678,32.8678,32.8514,32.8596,296946.0
2019-02-04 15:40:00,39.96,39.98,39.95,39.96,355160.0,32.8678,32.8843,32.8596,32.8678,355160.0
2019-02-04 15:50:00,39.97,40.01,39.96,40.0,573852.0,32.876,32.9089,32.8678,32.9007,573852.0
2019-02-05 09:30:00,40.2,40.24,40.18,40.21,568919.0,33.0652,33.0981,33.0488,33.0734,568919.0
2019-02-05 09:40:00,40.21,40.22,40.19,40.2,172470.0,33.0734,33.0817,33.057,33.0652,172470.0
2019-02-05 09:50:00,40.21,40.23,40.2,40.21,86019.0,33.0734,33.0899,33.0652,33.0734,86019.0
2019-02-05 10:00:00,40.22,40.22,40.18,40.19,190913.0,33.0817,33.0817,33.0488,33.057,190913.0
2019-02-05 10:10:00,40.19,40.22,40.16,40.2,250065.0,33.057,33.0817,33.0323,33.0652,250065.0
2019-02-05 10:20:00,40.21,40.24,40.2,40.23,118049.0,33.0734,33.0981,33.0652,33.0899,118049.0
2019-02-05 10:30:00,40.24,40.28,40.23,40.26,173646.0,33.0981,33.131,33.0899,33.1146,173646.0
2019-02-05 10:40:00,40.26,40.28,40.25,40.27,100209.0,33.1146,33.131,33.1063,33.1228,100209.0
2019-02-05 10:50:00,40.27,40.29,40.26,40.29,142646.0,33.1228,33.1392,33.1146,33.1392,142646.0
2019-02-05 11:00:00,40.28,40.31,40.26,40.28,278348.0,33.131,33.1557,33.1146,33.131,278348.0
2019-02-05 11:10:00,40.27,40.27,40.24,40.26,211314.0,33.1228,33.1228,33.0981,33.1146,211314.0
2019-02-05 11:20:00,40.26,40.27,40.23,40.25,228143.0,33.1146,33.1228,33.0899,33.1063,228143.0
2019-02-05 11:30:00,40.26,40.3,40.25,40.3,284909.0,33.1146,33.1475,33.1063,33.1475,284909.0
2019-02-05 11:40:00,40.29,40.31,40.27,40.28,293212.0,33.1392,33.1557,33.1228,33.131,293212.0
2019-02-05 11:50:00,40.28,40.31,40.27,40.3,283337.0,33.131,33.1557,33.1228,33.1475,283337.0
2019-02-05 12:00:00,40.3,40.3,40.27,40.28,199787.0,33.1475,33.1475,33.1228,33.131,199787.0
2019-02-05 12:10:00,40.28,40.29,40.26,40.28,287538.0,33.131,33.1392,33.1146,33.131,287538.0
2019-02-05 12:20:00,40.27,40.27,40.24,40.25,269601.0,33.1228,33.1228,33.0981,33.1063,269601.0
2019-02-05 12:30:00,40.26,40.27,40.24,40.27,145007.0,33.1146,33.1228,33.0981,33.1228,145007.0
2019-02-05 12:40:00,40.26,40.27,40.24,40.24,171906.0,33.1146,33.1228,33.0981,33.0981,171906.0
2019-02-05 12:50:00,40.24,40.25,40.21,40.22,101736.0,33.0981,33.1063,33.0734,33.0817,101736.0
2019-02-05 13:00:00,40.23,40.25,40.21,40.22,148783.0,33.0899,33.1063,33.0734,33.0817,148783.0
2019-02-05 13:10:00,40.21,40.24,40.21,40.22,240362.0,33.0734,33.0981,33.0734,33.0817,240362.0
2019-02-05 13:20:00,40.23,40.26,40.23,40.26,133660.0,33.0899,33.1146,33.0899,33.1146,133660.0
2019-02-05 13:30:00,40.25,40.26,40.24,40.26,95897.0,33.1063,33.1146,33.0981,33.1146,95897.0
2019-02-05 13:40:00,40.26,40.26,40.25,40.25,121712.0,33.1146,33.1146,33.1063,33.1063,121712.0
2019-02-05 13:50:00,40.26,40.27,40.25,40.26,197847.0,33.1146,33.1228,33.1063,33.1146,197847.0
2019-02-05 14:00:00,40.26,40.3,40.25,40.3,444047.0,33.1146,33.1475,33.1063,33.1475,444047.0
2019-02-05 14:10:00,40.3,40.3,40.28,40.3,217888.0,33.1475,33.1475,33.131,33.1475,217888.0
2019-02-05 14:20:00,40.29,40.3,40.28,40.28,320609.0,33.1392,33.1475,33.131,33.131,320609.0
2019-02-05 14:30:00,40.29,40.29,40.27,40.27,180304.0,33.1392,33.1392,33.1228,33.1228,180304.0
2019-02-05 14:40:00,40.27,40.3,40.27,40.29,119024.0,33.1228,33.1475,33.1228,33.1392,119024.0
2019-02-05 14:50:00,40.29,40.3,40.29,40.29,240244.0,33.1392,33.1475,33.1392,33.1392,240244.0
2019-02-05 15:00:00,40.29,40.3,40.28,40.29,149660.0,33.1392,33.1475,33.131,33.1392,149660.0
2019-02-05 15:10:00,40.29,40.3,40.28,40.29,158122.0,33.1392,33.1475,33.131,33.1392,158122.0
2019-02-05 15:20:00,40.29,40.31,40.28,40.3,198554.0,33.1392,33.1557,33.131,33.1475,198554.0
2019-02-05 15:30:00,40.31,40.31,40.29,40.3,239743.0,33.1557,33.1557,33.1392,33.1475,239743.0
2019-02-05 15:40:00,40.31,40.31,40.27,40.27,377859.0,33.1557,33.1557,33.1228,33.1228,377859.0
2019-02-05 15:50:00,40.27,40.31,40.25,40.31,532276.0,33.1228,33.1557,33.1063,33.1557,532276.0
2019-02-06 09:30:00,40.19,40.22,40.16,40.18,311980.0,33.057,33.0817,33.0323,33.0488,311980.0
2019-02-06 09:40:00,40.18,40.23,40.17,40.22,72101.0,33.0488,33.0899,33.0405,33.0817,72101.0
2019-02-06 09:50:00,40.22,40.23,40.2,40.21,116095.0,33.0817,33.0899,33.0652,33.0734,116095.0
2019-02-06 10:00:00,40.2,40.21,40.17,40.17,204539.0,33.0652,33.0734,33.0405,33.0405,204539.0
2019-02-06 10:10:00,40.17,40.17,40.13,40.16,188811.0,33.0405,33.0405,33.0076,33.0323,188811.0
2019-02-06 10:20:00,40.16,40.18,40.13,40.16,158982.0,33.0323,33.0488,33.0076,33.0323,158982.0
2019-02-06 10:30:00,40.16,40.2,40.14,40.2,100005.0,33.0323,33.0652,33.0159,33.0652,100005.0
2019-02-06 10:40:00,40.19,40.22,40.18,40.21,152530.0,33.057,33.0817,33.0488,33.0734,152530.0
2019-02-06 10:50:00,40.2,40.22,40.18,40.2,118341.0,33.0652,33.0817,33.0488,33.0652,118341.0
2019-02-06 11:00:00,40.21,40.21,40.18,40.18,108982.0,33.0734,33.0734,33.0488,33.0488,108982.0
2019-02-06 11:10:00,40.19,40.19,40.14,40.14,176214.0,33.057,33.057,33.0159,33.0159,176214.0
2019-02-06 11:20:00,40.15,40.17,40.13,40.14,237453.0,33.0241,33.0405,33.0076,33.0159,237453.0
2019-02-06 11:30:00,40.14,40.17,40.13,40.16,171696.0,33.0159,33.0405,33.0076,33.0323,171696.0
2019-02-06 11:40:00,40.16,40.17,40.14,40.14,93624.0,33.0323,33.0405,33.0159,33.0159,93624.0
2019-02-06 11:50:00,40.15,40.15,40.1,40.11,121473.0,33.0241,33.0241,32.983,32.9912,121473.0
2019-02-06 12:00:00,40.11,40.14,40.1,40.1,108295.0,32.9912,33.0159,32.983,32.983,108295.0
2019-02-06 12:10:00,40.1,40.12,40.09,40.12,165354.0,32.983,32.9994,32.9747,32.9994,165354.0
2019-02-06 12:20:00,40.12,40.13,40.11,40.12,91209.0,32.9994,33.0076,32.9912,32.9994,91209.0
2019-02-06 12:30:00,40.12,40.14,40.11,40.14,176983.0,32.9994,33.0159,32.9912,33.0159,176983.0
2019-02-06 12:40:00,40.14,40.14,40.11,40.13,130952.0,33.0159,33.0159,32.9912,33.0076,130952.0
2019-02-06 12:50:00,40.13,40.15,40.12,40.14,665620.0,33.0076,33.0241,32.9994,33.0159,665620.0
2019-02-06 13:00:00,40.14,40.15,40.11,40.12,247457.0,33.0159,33.0241,32.9912,32.9994,247457.0
2019-02-06 13:10:00,40.12,40.13,40.1,40.11,189146.0,32.9994,33.0076,32.983,32.9912,189146.0
2019-02-06 13:20:00,40.11,40.11,40.08,40.09,123672.0,32.9912,32.9912,32.9665,32.9747,123672.0
2019-02-06 13:30:00,40.09,40.11,40.09,40.11,60298.0,32.9747,32.9912,32.9747,32.9912,60298.0
2019-02-06 13:40:00,40.1,40.11,40.09,40.1,121784.0,32.983,32.9912,32.9747,32.983,121784.0
2019-02-06 13:50:00,40.1,40.1,40.08,40.09,86081.0,32.983,32.983,32.9665,32.9747,86081.0
2019-02-06 14:00:00,40.08,40.09,40.06,40.07,207782.0,32.9665,32.9747,32.9501,32.9583,207782.0
2019-02-06 14:10:00,40.06,40.07,40.04,40.06,303512.0,32.9501,32.9583,32.9336,32.9501,303512.0
2019-02-06 14:20:00,40.06,40.06,40.05,40.05,134187.0,32.9501,32.9501,32.9418,32.9418,134187.0
2019-02-06 14:30:00,40.05,40.05,40.02,40.02,241331.0,32.9418,32.9418,32.9172,32.9172,241331.0
2019-02-06 14:40:00,40.02,40.05,40.02,40.05,147711.0,32.9172,32.9418,32.9172,32.9418,147711.0
2019-02-06 14:50:00,40.05,40.07,40.04,40.06,264832.0,32.9418,32.9583,32.9336,32.9501,264832.0
2019-02-06 15:00:00,40.05,40.07,40.05,40.05,405131.0,32.9418,32.9583,32.9418,32.9418,405131.0
2019-02-06 15:10:00,40.06,40.06,40.04,40.06,182082.0,32.9501,32.9501,32.9336,32.9501,182082.0
2019-02-06 15:20:00,40.05,40.07,40.05,40.07,290269.0,32.9418,32.9583,32.9418,32.9583,290269.0
2019-02-06 15:30:00,40.07,40.07,40.05,40.07,325811.0,32.9583,32.9583,32.9418,32.9583,325811.0
2019-02-06 15:40:00,40.07,40.08,40.06,40.08,287083.0,32.9583,32.9665,32.9501,32.9665,287083.0
2019-02-06 15:50:00,40.08,40.08,40.05,40.06,499085.0,32.9665,32.9665,32.9418,32.9501,499085.0
2019-02-07 09:30:00,39.74,39.8,39.67,39.69,336351.0,32.6869,32.7362,32.6293,32.6457,336351.0
2019-02-07 09:40:00,39.69,39.7,39.66,39.67,124941.0,32.6457,32.654,32.6211,32.6293,124941.0
2019-02-07 09:50:00,39.67,39.71,39.67,39.71,217442.0,32.6293,32.6622,32.6293,32.6622,217442.0
2019-02-07 10:00:00,39.71,39.72,39.65,39.69,190315.0,32.6622,32.6704,32.6128,32.6457,190315.0
2019-02-07 10:10:00,39.69,39.73,39.68,39.7,267457.0,32.6457,32.6786,32.6375,32.654,267457.0
2019-02-07 10:20:00,39.69,39.77,39.68,39.76,219962.0,32.6457,32.7115,32.6375,32.7033,219962.0
2019-02-07 10:30:00,39.76,39.8,39.76,39.78,278455.0,32.7033,32.7362,32.7033,32.7198,278455.0
2019-02-07 10:40:00,39.77,39.79,39.71,39.71,169775.0,32.7115,32.728,32.6622,32.6622,169775.0
2019-02-07 10:50:00,39.71,39.72,39.64,39.64,330306.0,32.6622,32.6704,32.6046,32.6046,330306.0
2019-02-07 11:00:00,39.65,39.67,39.62,39.62,310477.0,32.6128,32.6293,32.5882,32.5882,310477.0
2019-02-07 11:10:00,39.62,39.64,39.6,39.6,258128.0,32.5882,32.6046,32.5717,32.5717,258128.0
2019-02-07 11:20:00,39.6,39.6,39.53,39.55,312889.0,32.5717,32.5717,32.5141,32.5306,312889.0
2019-02-07 11:30:00,39.55,39.55,39.47,39.51,495623.0,32.5306,32.5306,32.4648,32.4977,495623.0
2019-02-07 11:40:00,39.52,39.54,39.49,39.5,179368.0,32.5059,32.5224,32.4812,32.4895,179368.0
2019-02-07 11:50:00,39.5,39.54,39.47,39.48,360541.0,32.4895,32.5224,32.4648,32.473,360541.0
2019-02-07 12:00:00,39.48,39.52,39.45,39.52,256961.0,32.473,32.5059,32.4483,32.5059,256961.0
2019-02-07 12:10:00,39.52,39.53,39.49,39.52,206041.0,32.5059,32.5141,32.4812,32.5059,206041.0
2019-02-07 12:20:00,39.52,39.54,39.51,39.52,362791.0,32.5059,32.5224,32.4977,32.5059,362791.0
2019-02-07 12:30:00,39.53,39.56,39.52,39.54,159200.0,32.5141,32.5388,32.5059,32.5224,159200.0
2019-02-07 12:40:00,39.55,39.55,39.46,39.48,175929.0,32.5306,32.5306,32.4566,32.473,175929.0
2019-02-07 12:50:00,39.47,39.47,39.43,39.46,75694.0,32.4648,32.4648,32.4319,32.4566,75694.0
2019-02-07 13:00:00,39.46,39.54,39.45,39.53,144868.0,32.4566,32.5224,32.4483,32.5141,144868.0
2019-02-07 13:10:00,39.53,39.54,39.51,39.52,107314.0,32.5141,32.5224,32.4977,32.5059,107314.0
2019-02-07 13:20:00,39.51,39.56,39.51,39.55,82389.0,32.4977,32.5388,32.4977,32.5306,82389.0
2019-02-07 13:30:00,39.55,39.59,39.54,39.57,167500.0,32.5306,32.5635,32.5224,32.547,167500.0
2019-02-07 13:40:00,39.57,39.57,39.54,39.55,252610.0,32.547,32.547,32.5224,32.5306,252610.0
2019-02-07 13:50:00,39.56,39.58,39.54,39.55,150795.0,32.5388,32.5553,32.5224,32.5306,150795.0
2019-02-07 14:00:00,39.55,39.56,39.52,39.52,224323.0,32.5306,32.5388,32.5059,32.5059,224323.0
2019-02-07 14:10:00,39.53,39.53,39.47,39.49,526576.0,32.5141,32.5141,32.4648,32.4812,526576.0
2019-02-07 14:20:00,39.5,39.56,39.49,39.56,162636.0,32.4895,32.5388,32.4812,32.5388,162636.0
2019-02-07 14:30:00,39.56,39.57,39.53,39.53,123546.0,32.5388,32.547,32.5141,32.5141,123546.0
2019-02-07 14:40:00,39.53,39.55,39.52,39.53,132326.0,32.5141,32.5306,32.5059,32.5141,132326.0
2019-02-07 14:50:00,39.52,39.56,39.51,39.54,252961.0,32.5059,32.5388,32.4977,32.5224,252961.0
2019-02-07 15:00:00,39.54,39.58,39.52,39.54,242440.0,32.5224,32.5553,32.5059,32.5224,242440.0
2019-02-07 15:10:00,39.54,39.56,39.52,39.54,231153.0,32.5224,32.5388,32.5059,32.5224,231153.0
2019-02-07 15:20:00,39.55,39.56,39.53,39.55,125795.0,32.5306,32.5388,32.5141,32.5306,125795.0
2019-02-07 15:30:00,39.55,39.55,39.51,39.54,329362.0,32.5306,32.5306,32.4977,32.5224,329362.0
2019-02-07 15:40:00,39.54,39.59,39.53,39.56,363512.0,32.5224,32.5635,32.5141,32.5388,363512.0
2019-02-07 15:50:00,39.57,39.58,39.54,39.55,321667.0,32.547,32.5553,32.5224,32.5306,321667.0
2019-02-08 09:30:00,39.27,39.34,39.27,39.3,454848.0,32.3003,32.3579,32.3003,32.325,454848.0
2019-02-08 09:40:00,39.3,39.32,39.24,39.3,208376.0,32.325,32.3414,32.2756,32.325,208376.0
2019-02-08 09:50:00,39.3,39.31,39.22,39.23,205379.0,32.325,32.3332,32.2592,32.2674,205379.0
2019-02-08 10:00:00,39.23,39.29,39.21,39.27,168618.0,32.2674,32.3167,32.2509,32.3003,168618.0
2019-02-08 10:10:00,39.26,39.28,39.19,39.2,242122.0,32.2921,32.3085,32.2345,32.2427,242122.0
2019-02-08 10:20:00,39.19,39.23,39.19,39.22,210359.0,32.2345,32.2674,32.2345,32.2592,210359.0
2019-02-08 10:30:00,39.21,39.26,39.2,39.25,261213.0,32.2509,32.2921,32.2427,32.2838,261213.0
2019-02-08 10:40:00,39.25,39.28,39.2,39.21,305380.0,32.2838,32.3085,32.2427,32.2509,305380.0
2019-02-08 10:50:00,39.2,39.22,39.16,39.18,145188.0,32.2427,32.2592,32.2098,32.2263,145188.0
2019-02-08 11:00:00,39.18,39.19,39.14,39.17,226302.0,32.2263,32.2345,32.1934,32.218,226302.0
2019-02-08 11:10:00,39.17,39.2,39.15,39.17,161298.0,32.218,32.2427,32.2016,32.218,161298.0
2019-02-08 11:20:00,39.18,39.21,39.16,39.19,210899.0,32.2263,32.2509,32.2098,32.2345,210899.0
2019-02-08 11:30:00,39.19,39.21,39.17,39.2,257577.0,32.2345,32.2509,32.218,32.2427,257577.0
2019-02-08 11:40:00,39.2,39.24,39.18,39.21,190220.0,32.2427,32.2756,32.2263,32.2509,190220.0
2019-02-08 11:50:00,39.2,39.26,39.19,39.25,382432.0,32.2427,32.2921,32.2345,32.2838,382432.0
2019-02-08 12:00:00,39.25,39.26,39.22,39.22,160018.0,32.2838,32.2921,32.2592,32.2592,160018.0
2019-02-08 12:10:00,39.23,39.25,39.21,39.24,161054.0,32.2674,32.2838,32.2509,32.2756,161054.0
2019-02-08 12:20:00,39.25,39.26,39.23,39.26,96778.0,32.2838,32.2921,32.2674,32.2921,96778.0
2019-02-08 12:30:00,39.26,39.29,39.26,39.29,137014.0,32.2921,32.3167,32.2921,32.3167,137014.0
2019-02-08 12:40:00,39.28,39.32,39.28,39.31,89049.0,32.3085,32.3414,32.3085,32.3332,89049.0
2019-02-08 12:50:00,39.32,39.32,39.28,39.29,96389.0,32.3414,32.3414,32.3085,32.3167,96389.0
2019-02-08 13:00:00,39.29,39.31,39.29,39.3,53496.0,32.3167,32.3332,32.3167,32.325,53496.0
2019-02-08 13:10:00,39.31,39.32,39.3,39.31,70191.0,32.3332,32.3414,32.325,32.3332,70191.0
2019-02-08 13:20:00,39.3,39.31,39.28,39.3,77686.0,32.325,32.3332,32.3085,32.325,77686.0
2019-02-08 13:30:00,39.29,39.3,39.28,39.29,89434.0,32.3167,32.325,32.3085,32.3167,89434.0
2019-02-08 13:40:00,39.29,39.31,39.28,39.3,311903.0,32.3167,32.3332,32.3085,32.325,311903.0
2019-02-08 13:50:00,39.31,39.33,39.3,39.33,218271.0,32.3332,32.3496,32.325,32.3496,218271.0
2019-02-08 14:00:00,39.33,39.34,39.31,39.34,210490.0,32.3496,32.3579,32.3332,32.3579,210490.0
2019-02-08 14:10:00,39.33,39.36,39.33,39.34,173042.0,32.3496,32.3743,32.3496,32.3579,173042.0
2019-02-08 14:20:00,39.35,39.35,39.34,39.35,129944.0,32.3661,32.3661,32.3579,32.3661,129944.0
2019-02-08 14:30:00,39.35,39.37,39.35,39.37,145487.0,32.3661,32.3825,32.3661,32.3825,145487.0
2019-02-08 14:40:00,39.37,39.38,39.36,39.38,130767.0,32.3825,32.3908,32.3743,32.3908,130767.0
2019-02-08 14:50:00,39.37,39.37,39.34,39.34,355460.0,32.3825,32.3825,32.3579,32.3579,355460.0
2019-02-08 15:00:00,39.34,39.35,39.33,39.34,170365.0,32.3579,32.3661,32.3496,32.3579,170365.0
2019-02-08 15:10:00,39.34,39.37,39.34,39.36,225440.0,32.3579,32.3825,32.3579,32.3743,225440.0
2019-02-08 15:20:00,39.36,39.37,39.33,39.34,153630.0,32.3743,32.3825,32.3496,32.3579,153630.0
2019-02-08 15:30:00,39.34,39.35,39.33,39.34,453855.0,32.3579,32.3661,32.3496,32.3579,453855.0
2019-02-08 15:40:00,39.34,39.35,39.31,39.32,599960.0,32.3579,32.3661,32.3332,32.3414,599960.0
2019-02-08 15:50:00,39.33,39.4,39.32,39.4,514360.0,32.3496,32.4072,32.3414,32.4072,514360.0
2019-02-11 09:30:00,39.4,39.43,39.38,39.41,299312.0,32.4072,32.4319,32.3908,32.4154,299312.0
2019-02-11 09:40:00,39.42,39.42,39.38,39.39,138685.0,32.4237,32.4237,32.3908,32.399,138685.0
2019-02-11 09:50:00,39.38,39.39,39.34,39.37,137771.0,32.3908,32.399,32.3579,32.3825,137771.0
2019-02-11 10:00:00,39.36,39.42,39.35,39.41,276541.0,32.3743,32.4237,32.3661,32.4154,276541.0
2019-02-11 10:10:00,39.41,39.43,39.39,39.43,248781.0,32.4154,32.4319,32.399,32.4319,248781.0
2019-02-11 10:20:00,39.43,39.44,39.37,39.37,240047.0,32.4319,32.4401,32.3825,32.3825,240047.0
2019-02-11 10:30:00,39.38,39.38,39.34,39.34,166657.0,32.3908,32.3908,32.3579,32.3579,166657.0
2019-02-11 10:40:00,39.35,39.4,39.34,39.39,420813.0,32.3661,32.4072,32.3579,32.399,420813.0
2019-02-11 10:50:00,39.38,39.39,39.32,39.33,195777.0,32.3908,32.399,32.3414,32.3496,195777.0
2019-02-11 11:00:00,39.33,39.37,39.31,39.32,2279050.0,32.3496,32.3825,32.3332,32.3414,2279050.0
2019-02-11 11:10:00,39.32,39.38,39.31,39.38,231250.0,32.3414,32.3908,32.3332,32.3908,231250.0
2019-02-11 11:20:00,39.38,39.41,39.36,39.39,282710.0,32.3908,32.4154,32.3743,32.399,282710.0
2019-02-11 11:30:00,39.38,39.39,39.36,39.37,197803.0,32.3908,32.399,32.3743,32.3825,197803.0
2019-02-11 11:40:00,39.37,39.39,39.35,39.38,172666.0,32.3825,32.399,32.3661,32.3908,172666.0
2019-02-11 11:50:00,39.38,39.38,39.33,39.35,157516.0,32.3908,32.3908,32.3496,32.3661,157516.0
2019-02-11 12:00:00,39.36,39.39,39.35,39.38,161967.0,32.3743,32.399,32.3661,32.3908,161967.0
2019-02-11 12:10:00,39.37,39.38,39.35,39.36,127518.0,32.3825,32.3908,32.3661,32.3743,127518.0
2019-02-11 12:20:00,39.36,39.39,39.34,39.38,147916.0,32.3743,32.399,32.3579,32.3908,147916.0
2019-02-11 12:30:00,39.39,39.39,39.35,39.35,140993.0,32.399,32.399,32.3661,32.3661,140993.0
2019-02-11 12:40:00,39.35,39.37,39.34,39.34,118028.0,32.3661,32.3825,32.3579,32.3579,118028.0
2019-02-11 12:50:00,39.34,39.35,39.33,39.34,123191.0,32.3579,32.3661,32.3496,32.3579,123191.0
2019-02-11 13:00:00,39.34,39.36,39.32,39.34,94449.0,32.3579,32.3743,32.3414,32.3579,94449.0
2019-02-11 13:10:00,39.34,39.35,39.32,39.32,150760.0,32.3579,32.3661,32.3414,32.3414,150760.0
2019-02-11 13:20:00,39.33,39.33,39.31,39.31,120366.0,32.3496,32.3496,32.3332,32.3332,120366.0
2019-02-11 13:30:00,39.31,39.32,39.29,39.31,138127.0,32.3332,32.3414,32.3167,32.3332,138127.0
2019-02-11 13:40:00,39.31,39.31,39.27,39.29,85891.0,32.3332,32.3332,32.3003,32.3167,85891.0
2019-02-11 13:50:00,39.3,39.31,39.29,39.31,126801.0,32.325,32.3332,32.3167,32.3332,126801.0
2019-02-11 14:00:00,39.3,39.31,39.29,39.3,327840.0,32.325,32.3332,32.3167,32.325,327840.0
2019-02-11 14:10:00,39.3,39.32,39.29,39.31,400955.0,32.325,32.3414,32.3167,32.3332,400955.0
2019-02-11 14:20:00,39.31,39.32,39.3,39.3,293188.0,32.3332,32.3414,32.325,32.325,293188.0
2019-02-11 14:30:00,39.3,39.31,39.29,39.3,293639.0,32.325,32.3332,32.3167,32.325,293639.0
2019-02-11 14:40:00,39.3,39.32,39.27,39.28,396158.0,32.325,32.3414,32.3003,32.3085,396158.0
2019-02-11 14:50:00,39.27,39.31,39.27,39.3,329107.0,32.3003,32.3332,32.3003,32.325,329107.0
2019-02-11 15:00:00,39.31,39.34,39.3,39.34,382099.0,32.3332,32.3579,32.325,32.3579,382099.0
2019-02-11 15:10:00,39.34,39.35,39.32,39.32,386993.0,32.3579,32.3661,32.3414,32.3414,386993.0
2019-02-11 15:20:00,39.32,39.34,39.32,39.34,267559.0,32.3414,32.3579,32.3414,32.3579,267559.0
2019-02-11 15:30:00,39.34,39.34,39.31,39.32,456731.0,32.3579,32.3579,32.3332,32.3414,456731.0
2019-02-11 15:40:00,39.33,39.34,39.31,39.33,684857.0,32.3496,32.3579,32.3332,32.3496,684857.0
2019-02-11 15:50:00,39.33,39.36,39.32,39.33,1432857.0,32.3496,32.3743,32.3414,32.3496,1432857.0
2019-02-12 09:30:00,39.74,39.77,39.71,39.77,493306.0,32.6869,32.7115,32.6622,32.7115,493306.0
2019-02-12 09:40:00,39.76,39.77,39.74,39.75,281445.0,32.7033,32.7115,32.6869,32.6951,281445.0
2019-02-12 09:50:00,39.75,39.77,39.73,39.74,120789.0,32.6951,32.7115,32.6786,32.6869,120789.0
2019-02-12 10:00:00,39.75,39.77,39.73,39.73,248572.0,32.6951,32.7115,32.6786,32.6786,248572.0
2019-02-12 10:10:00,39.73,39.75,39.71,39.73,369208.0,32.6786,32.6951,32.6622,32.6786,369208.0
2019-02-12 10:20:00,39.73,39.75,39.71,39.72,140284.0,32.6786,32.6951,32.6622,32.6704,140284.0
2019-02-12 10:30:00,39.73,39.76,39.71,39.74,201538.0,32.6786,32.7033,32.6622,32.6869,201538.0
2019-02-12 10:40:00,39.74,39.75,39.71,39.73,221220.0,32.6869,32.6951,32.6622,32.6786,221220.0
2019-02-12 10:50:00,39.74,39.82,39.74,39.79,1632686.0,32.6869,32.7527,32.6869,32.728,1632686.0
2019-02-12 11:00:00,39.78,39.82,39.78,39.8,630018.0,32.7198,32.7527,32.7198,32.7362,630018.0
2019-02-12 11:10:00,39.79,39.83,39.79,39.81,312292.0,32.728,32.7609,32.728,32.7444,312292.0
2019-02-12 11:20:00,39.81,39.81,39.78,39.81,247798.0,32.7444,32.7444,32.7198,32.7444,247798.0
2019-02-12 11:30:00,39.8,39.81,39.76,39.77,212216.0,32.7362,32.7444,32.7033,32.7115,212216.0
2019-02-12 11:40:00,39.77,39.8,39.76,39.76,473478.0,32.7115,32.7362,32.7033,32.7033,473478.0
2019-02-12 11:50:00,39.77,39.8,39.76,39.79,145934.0,32.7115,32.7362,32.7033,32.728,145934.0
2019-02-12 12:00:00,39.78,39.79,39.77,39.77,667723.0,32.7198,32.728,32.7115,32.7115,667723.0
2019-02-12 12:10:00,39.78,39.79,39.76,39.76,186091.0,32.7198,32.728,32.7033,32.7033,186091.0
2019-02-12 12:20:00,39.77,39.79,39.77,39.77,101864.0,32.7115,32.728,32.7115,32.7115,101864.0
2019-02-12 12:30:00,39.78,39.79,39.77,39.79,163231.0,32.7198,32.728,32.7115,32.728,163231.0
2019-02-12 12:40:00,39.79,39.79,39.76,39.77,159328.0,32.728,32.728,32.7033,32.7115,159328.0
2019-02-12 12:50:00,39.77,39.8,39.76,39.79,104004.0,32.7115,32.7362,32.7033,32.728,104004.0
2019-02-12 13:00:00,39.79,39.82,39.79,39.82,388492.0,32.728,32.7527,32.728,32.7527,388492.0
2019-02-12 13:10:00,39.82,39.84,39.81,39.83,143601.0,32.7527,32.7691,32.7444,32.7609,143601.0
2019-02-12 13:20:00,39.83,39.85,39.82,39.83,122543.0,32.7609,32.7773,32.7527,32.7609,122543.0
2019-02-12 13:30:00,39.84,39.86,39.83,39.85,163271.0,32.7691,32.7856,32.7609,32.7773,163271.0
2019-02-12 13:40:00,39.84,39.85,39.83,39.85,200009.0,32.7691,32.7773,32.7609,32.7773,200009.0
2019-02-12 13:50:00,39.85,39.87,39.85,39.85,320627.0,32.7773,32.7938,32.7773,32.7773,320627.0
2019-02-12 14:00:00,39.85,39.86,39.84,39.84,166707.0,32.7773,32.7856,32.7691,32.7691,166707.0
2019-02-12 14:10:00,39.84,39.85,39.83,39.84,95367.0,32.7691,32.7773,32.7609,32.7691,95367.0
2019-02-12 14:20:00,39.84,39.86,39.83,39.84,190056.0,32.7691,32.7856,32.7609,32.7691,190056.0
2019-02-12 14:30:00,39.84,39.85,39.84,39.84,170157.0,32.7691,32.7773,32.7691,32.7691,170157.0
2019-02-12 14:40:00,39.84,39.86,39.83,39.84,221548.0,32.7691,32.7856,32.7609,32.7691,221548.0
2019-02-12 14:50:00,39.84,39.85,39.83,39.83,202766.0,32.7691,32.7773,32.7609,32.7609,202766.0
2019-02-12 15:00:00,39.83,39.84,39.82,39.84,427844.0,32.7609,32.7691,32.7527,32.7691,427844.0
2019-02-12 15:10:00,39.83,39.84,39.82,39.84,229807.0,32.7609,32.7691,32.7527,32.7691,229807.0
2019-02-12 15:20:00,39.84,39.86,39.83,39.86,201222.0,32.7691,32.7856,32.7609,32.7856,201222.0
2019-02-12 15:30:00,39.86,39.86,39.83,39.83,324845.0,32.7856,32.7856,32.7609,32.7609,324845.0
2019-02-12 15:40:00,39.83,39.84,39.81,39.82,151303.0,32.7609,32.7691,32.7444,32.7527,151303.0
2019-02-12 15:50:00,39.82,39.84,39.81,39.84,470743.0,32.7527,32.7691,32.7444,32.7691,470743.0
2019-02-13 09:30:00,39.98,40.03,39.96,40.02,365529.0,32.8843,32.9254,32.8678,32.9172,365529.0
2019-02-13 09:40:00,40.03,40.05,40.01,40.03,154886.0,32.9254,32.9418,32.9089,32.9254,154886.0
2019-02-13 09:50:00,40.03,40.04,40.0,40.01,167808.0,32.9254,32.9336,32.9007,32.9089,167808.0
2019-02-13 10:00:00,40.01,40.04,39.97,39.98,237441.0,32.9089,32.9336,32.876,32.8843,237441.0
2019-02-13 10:10:00,39.98,40.01,39.97,40.0,116623.0,32.8843,32.9089,32.876,32.9007,116623.0
2019-02-13 10:20:00,40.0,40.04,39.99,40.02,192637.0,32.9007,32.9336,32.8925,32.9172,192637.0
2019-02-13 10:30:00,40.01,40.06,40.0,40.02,150995.0,32.9089,32.9501,32.9007,32.9172,150995.0
2019-02-13 10:40:00,40.02,40.05,40.01,40.02,184021.0,32.9172,32.9418,32.9089,32.9172,184021.0
2019-02-13 10:50:00,40.02,40.03,39.97,39.98,148961.0,32.9172,32.9254,32.876,32.8843,148961.0
2019-02-13 11:00:00,39.99,40.02,39.98,39.99,102748.0,32.8925,32.9172,32.8843,32.8925,102748.0
2019-02-13 11:10:00,39.99,39.99,39.94,39.94,167895.0,32.8925,32.8925,32.8514,32.8514,167895.0
2019-02-13 11:20:00,39.94,39.95,39.92,39.94,197611.0,32.8514,32.8596,32.8349,32.8514,197611.0
2019-02-13 11:30:00,39.94,39.94,39.89,39.89,151781.0,32.8514,32.8514,32.8102,32.8102,151781.0
2019-02-13 11:40:00,39.89,39.93,39.88,39.92,2486165.0,32.8102,32.8431,32.802,32.8349,2486165.0
2019-02-13 11:50:00,39.91,39.96,39.91,39.95,142720.0,32.8267,32.8678,32.8267,32.8596,142720.0
2019-02-13 12:00:00,39.95,39.96,39.93,39.94,353142.0,32.8596,32.8678,32.8431,32.8514,353142.0
2019-02-13 12:10:00,39.93,39.95,39.92,39.93,147813.0,32.8431,32.8596,32.8349,32.8431,147813.0
2019-02-13 12:20:00,39.93,39.93,39.9,39.93,191761.0,32.8431,32.8431,32.8185,32.8431,191761.0
2019-02-13 12:30:00,39.93,39.93,39.9,39.92,143176.0,32.8431,32.8431,32.8185,32.8349,143176.0
2019-02-13 12:40:00,39.91,39.93,39.91,39.92,105740.0,32.8267,32.8431,32.8267,32.8349,105740.0
2019-02-13 12:50:00,39.92,39.93,39.9,39.92,129110.0,32.8349,32.8431,32.8185,32.8349,129110.0
2019-02-13 13:00:00,39.91,39.94,39.91,39.94,209024.0,32.8267,32.8514,32.8267,32.8514,209024.0
2019-02-13 13:10:00,39.93,39.93,39.91,39.93,147095.0,32.8431,32.8431,32.8267,32.8431,147095.0
2019-02-13 13:20:00,39.93,39.94,39.92,39.94,196224.0,32.8431,32.8514,32.8349,32.8514,196224.0
2019-02-13 13:30:00,39.93,39.94,39.92,39.93,140605.0,32.8431,32.8514,32.8349,32.8431,140605.0
2019-02-13 13:40:00,39.93,39.93,39.91,39.91,62695.0,32.8431,32.8431,32.8267,32.8267,62695.0
2019-02-13 13:50:00,39.92,39.93,39.91,39.92,284102.0,32.8349,32.8431,32.8267,32.8349,284102.0
2019-02-13 14:00:00,39.93,39.93,39.91,39.92,535361.0,32.8431,32.8431,32.8267,32.8349,535361.0
2019-02-13 14:10:00,39.91,39.92,39.9,39.91,312605.0,32.8267,32.8349,32.8185,32.8267,312605.0
2019-02-13 14:20:00,39.91,39.92,39.88,39.89,542189.0,32.8267,32.8349,32.802,32.8102,542189.0
2019-02-13 14:30:00,39.89,39.92,39.89,39.9,398247.0,32.8102,32.8349,32.8102,32.8185,398247.0
2019-02-13 14:40:00,39.9,39.93,39.9,39.93,377831.0,32.8185,32.8431,32.8185,32.8431,377831.0
2019-02-13 14:50:00,39.92,39.94,39.92,39.94,608124.0,32.8349,32.8514,32.8349,32.8514,608124.0
2019-02-13 15:00:00,39.93,39.94,39.92,39.92,277585.0,32.8431,32.8514,32.8349,32.8349,277585.0
2019-02-13 15:10:00,39.93,39.93,39.91,39.91,154953.0,32.8431,32.8431,32.8267,32.8267,154953.0
2019-02-13 15:20:00,39.91,39.92,39.91,39.92,157136.0,32.8267,32.8349,32.8267,32.8349,157136.0
2019-02-13 15:30:00,39.92,39.93,39.91,39.92,179770.0,32.8349,32.8431,32.8267,32.8349,179770.0
2019-02-13 15:40:00,39.92,39.92,39.86,39.88,232682.0,32.8349,32.8349,32.7856,32.802,232682.0
2019-02-13 15:50:00,39.88,39.89,39.85,39.87,1051014.0,32.802,32.8102,32.7773,32.7938,1051014.0
2019-02-14 09:30:00,39.85,39.87,39.8,39.84,562727.0,32.7773,32.7938,32.7362,32.7691,562727.0
2019-02-14 09:40:00,39.85,39.88,39.79,39.83,426818.0,32.7773,32.802,32.728,32.7609,426818.0
2019-02-14 09:50:00,39.84,39.88,39.82,39.87,307643.0,32.7691,32.802,32.7527,32.7938,307643.0
2019-02-14 10:00:00,39.87,39.87,39.83,39.85,408246.0,32.7938,32.7938,32.7609,32.7773,408246.0
2019-02-14 10:10:00,39.84,39.88,39.84,39.88,190504.0,32.7691,32.802,32.7691,32.802,190504.0
2019-02-14 10:20:00,39.87,39.89,39.86,39.89,197918.0,32.7938,32.8102,32.7856,32.8102,197918.0
2019-02-14 10:30:00,39.89,39.93,39.79,39.81,510613.0,32.8102,32.8431,32.728,32.7444,510613.0
2019-02-14 10:40:00,39.82,39.89,39.81,39.89,245745.0,32.7527,32.8102,32.7444,32.8102,245745.0
2019-02-14 10:50:00,39.88,39.9,39.83,39.87,207005.0,32.802,32.8185,32.7609,32.7938,207005.0
2019-02-14 11:00:00,39.88,39.88,39.8,39.84,232965.0,32.802,32.802,32.7362,32.7691,232965.0
2019-02-14 11:10:00,39.84,39.85,39.81,39.82,230415.0,32.7691,32.7773,32.7444,32.7527,230415.0
2019-02-14 11:20:00,39.83,39.84,39.79,39.8,220674.0,32.7609,32.7691,32.728,32.7362,220674.0
2019-02-14 11:30:00,39.81,39.82,39.76,39.8,264381.0,32.7444,32.7527,32.7033,32.7362,264381.0
2019-02-14 11:40:00,39.8,39.85,39.79,39.84,147848.0,32.7362,32.7773,32.728,32.7691,147848.0
2019-02-14 11:50:00,39.84,39.88,39.83,39.87,113786.0,32.7691,32.802,32.7609,32.7938,113786.0
2019-02-14 12:00:00,39.87,39.92,39.86,39.91,136086.0,32.7938,32.8349,32.7856,32.8267,136086.0
2019-02-14 12:10:00,39.9,39.95,39.89,39.95,520663.0,32.8185,32.8596,32.8102,32.8596,520663.0
2019-02-14 12:20:00,39.95,39.99,39.94,39.96,196890.0,32.8596,32.8925,32.8514,32.8678,196890.0
2019-02-14 12:30:00,39.97,39.98,39.95,39.96,112576.0,32.876,32.8843,32.8596,32.8678,112576.0
2019-02-14 12:40:00,39.96,39.98,39.95,39.96,176727.0,32.8678,32.8843,32.8596,32.8678,176727.0
2019-02-14 12:50:00,39.96,39.99,39.96,39.98,211780.0,32.8678,32.8925,32.8678,32.8843,211780.0
2019-02-14 13:00:00,39.98,40.0,39.96,39.98,265795.0,32.8843,32.9007,32.8678,32.8843,265795.0
2019-02-14 13:10:00,39.98,39.98,39.96,39.97,190298.0,32.8843,32.8843,32.8678,32.876,190298.0
2019-02-14 13:20:00,39.96,39.98,39.95,39.97,268816.0,32.8678,32.8843,32.8596,32.876,268816.0
2019-02-14 13:30:00,39.98,39.99,39.97,39.97,192687.0,32.8843,32.8925,32.876,32.876,192687.0
2019-02-14 13:40:00,39.98,39.98,39.96,39.96,187297.0,32.8843,32.8843,32.8678,32.8678,187297.0
2019-02-14 13:50:00,39.96,39.98,39.96,39.98,204863.0,32.8678,32.8843,32.8678,32.8843,204863.0
2019-02-14 14:00:00,39.98,39.99,39.96,39.99,180212.0,32.8843,32.8925,32.8678,32.8925,180212.0
2019-02-14 14:10:00,40.0,40.01,39.98,39.99,583902.0,32.9007,32.9089,32.8843,32.8925,583902.0
2019-02-14 14:20:00,39.98,40.01,39.97,39.99,263655.0,32.8843,32.9089,32.876,32.8925,263655.0
2019-02-14 14:30:00,39.99,40.0,39.97,40.0,157780.0,32.8925,32.9007,32.876,32.9007,157780.0
2019-02-14 14:40:00,39.99,40.02,39.99,39.99,223148.0,32.8925,32.9172,32.8925,32.8925,223148.0
2019-02-14 14:50:00,39.99,39.99,39.96,39.97,172848.0,32.8925,32.8925,32.8678,32.876,172848.0
2019-02-14 15:00:00,39.98,40.01,39.95,39.96,222722.0,32.8843,32.9089,32.8596,32.8678,222722.0
2019-02-14 15:10:00,39.96,39.97,39.93,39.94,147768.0,32.8678,32.876,32.8431,32.8514,147768.0
2019-02-14 15:20:00,39.94,39.96,39.93,39.95,184020.0,32.8514,32.8678,32.8431,32.8596,184020.0
2019-02-14 15:30:00,39.95,39.97,39.94,39.96,1160600.0,32.8596,32.876,32.8514,32.8678,1160600.0
2019-02-14 15:40:00,39.96,39.96,39.91,39.91,244933.0,32.8678,32.8678,32.8267,32.8267,244933.0
2019-02-14 15:50:00,39.91,39.92,39.86,39.86,504681.0,32.8267,32.8349,32.7856,32.7856,504681.0
2019-02-15 09:30:00,40.17,40.23,40.16,40.23,398618.0,33.0405,33.0899,33.0323,33.0899,398618.0
2019-02-15 09:40:00,40.22,40.25,40.2,40.22,147678.0,33.0817,33.1063,33.0652,33.0817,147678.0
2019-02-15 09:50:00,40.21,40.21,40.16,40.17,165965.0,33.0734,33.0734,33.0323,33.0405,165965.0
2019-02-15 10:00:00,40.18,40.21,40.15,40.19,339611.0,33.0488,33.0734,33.0241,33.057,339611.0
2019-02-15 10:10:00,40.2,40.23,40.18,40.23,220445.0,33.0652,33.0899,33.0488,33.0899,220445.0
2019-02-15 10:20:00,40.23,40.24,40.2,40.23,156887.0,33.0899,33.0981,33.0652,33.0899,156887.0
2019-02-15 10:30:00,40.23,40.28,40.23,40.25,168767.0,33.0899,33.131,33.0899,33.1063,168767.0
2019-02-15 10:40:00,40.25,40.28,40.25,40.26,138708.0,33.1063,33.131,33.1063,33.1146,138708.0
2019-02-15 10:50:00,40.25,40.27,40.22,40.23,212886.0,33.1063,33.1228,33.0817,33.0899,212886.0
2019-02-15 11:00:00,40.23,40.28,40.23,40.24,162244.0,33.0899,33.131,33.0899,33.0981,162244.0
2019-02-15 11:10:00,40.23,40.24,40.21,40.23,149670.0,33.0899,33.0981,33.0734,33.0899,149670.0
2019-02-15 11:20:00,40.23,40.27,40.2,40.27,309004.0,33.0899,33.1228,33.0652,33.1228,309004.0
2019-02-15 11:30:00,40.27,40.27,40.22,40.24,172458.0,33.1228,33.1228,33.0817,33.0981,172458.0
2019-02-15 11:40:00,40.24,40.27,40.22,40.25,213006.0,33.0981,33.1228,33.0817,33.1063,213006.0
2019-02-15 11:50:00,40.26,40.28,40.24,40.27,124609.0,33.1146,33.131,33.0981,33.1228,124609.0
2019-02-15 12:00:00,40.27,40.27,40.23,40.26,128313.0,33.1228,33.1228,33.0899,33.1146,128313.0
2019-02-15 12:10:00,40.25,40.3,40.25,40.28,103974.0,33.1063,33.1475,33.1063,33.131,103974.0
2019-02-15 12:20:00,40.28,40.29,40.26,40.28,407655.0,33.131,33.1392,33.1146,33.131,407655.0
2019-02-15 12:30:00,40.28,40.29,40.26,40.27,86385.0,33.131,33.1392,33.1146,33.1228,86385.0
2019-02-15 12:40:00,40.28,40.29,40.26,40.27,83275.0,33.131,33.1392,33.1146,33.1228,83275.0
2019-02-15 12:50:00,40.27,40.28,40.25,40.26,92938.0,33.1228,33.131,33.1063,33.1146,92938.0
2019-02-15 13:00:00,40.26,40.27,40.25,40.26,76119.0,33.1146,33.1228,33.1063,33.1146,76119.0
2019-02-15 13:10:00,40.26,40.28,40.25,40.27,135967.0,33.1146,33.131,33.1063,33.1228,135967.0
2019-02-15 13:20:00,40.27,40.28,40.26,40.27,76426.0,33.1228,33.131,33.1146,33.1228,76426.0
2019-02-15 13:30:00,40.27,40.3,40.26,40.3,111526.0,33.1228,33.1475,33.1146,33.1475,111526.0
2019-02-15 13:40:00,40.3,40.32,40.29,40.32,176803.0,33.1475,33.1639,33.1392,33.1639,176803.0
2019-02-15 13:50:00,40.32,40.34,40.31,40.32,161078.0,33.1639,33.1804,33.1557,33.1639,161078.0
2019-02-15 14:00:00,40.33,40.35,40.32,40.33,138938.0,33.1721,33.1886,33.1639,33.1721,138938.0
2019-02-15 14:10:00,40.34,40.35,40.32,40.34,176743.0,33.1804,33.1886,33.1639,33.1804,176743.0
2019-02-15 14:20:00,40.35,40.35,40.33,40.34,183162.0,33.1886,33.1886,33.1721,33.1804,183162.0
2019-02-15 14:30:00,40.34,40.36,40.33,40.36,162468.0,33.1804,33.1968,33.1721,33.1968,162468.0
2019-02-15 14:40:00,40.36,40.36,40.35,40.36,173316.0,33.1968,33.1968,33.1886,33.1968,173316.0
2019-02-15 14:50:00,40.35,40.37,40.35,40.37,141015.0,33.1886,33.205,33.1886,33.205,141015.0
2019-02-15 15:00:00,40.36,40.37,40.35,40.35,166560.0,33.1968,33.205,33.1886,33.1886,166560.0
2019-02-15 15:10:00,40.35,40.36,40.33,40.34,172136.0,33.1886,33.1968,33.1721,33.1804,172136.0
2019-02-15 15:20:00,40.34,40.37,40.34,40.36,171484.0,33.1804,33.205,33.1804,33.1968,171484.0
2019-02-15 15:30:00,40.36,40.37,40.35,40.36,223034.0,33.1968,33.205,33.1886,33.1968,223034.0
2019-02-15 15:40:00,40.35,40.39,40.35,40.39,170188.0,33.1886,33.2215,33.1886,33.2215,170188.0
2019-02-15 15:50:00,40.39,40.41,40.36,40.4,392854.0,33.2215,33.2379,33.1968,33.2297,392854.0
2019-02-19 09:30:00,40.29,40.36,40.26,40.34,411902.0,33.1392,33.1968,33.1146,33.1804,411902.0
2019-02-19 09:40:00,40.35,40.38,40.33,40.38,112240.0,33.1886,33.2133,33.1721,33.2133,112240.0
2019-02-19 09:50:00,40.38,40.4,40.37,40.4,136222.0,33.2133,33.2297,33.205,33.2297,136222.0
2019-02-19 10:00:00,40.4,40.42,40.39,40.41,293222.0,33.2297,33.2462,33.2215,33.2379,293222.0
2019-02-19 10:10:00,40.41,40.46,40.41,40.43,485355.0,33.2379,33.2791,33.2379,33.2544,485355.0
2019-02-19 10:20:00,40.43,40.44,40.4,40.44,315126.0,33.2544,33.2626,33.2297,33.2626,315126.0
2019-02-19 10:30:00,40.44,40.45,40.39,40.4,404994.0,33.2626,33.2708,33.2215,33.2297,404994.0
2019-02-19 10:40:00,40.4,40.44,40.39,40.42,282949.0,33.2297,33.2626,33.2215,33.2462,282949.0
2019-02-19 10:50:00,40.42,40.43,40.4,40.42,295431.0,33.2462,33.2544,33.2297,33.2462,295431.0
2019-02-19 11:00:00,40.42,40.46,40.42,40.46,766213.0,33.2462,33.2791,33.2462,33.2791,766213.0
2019-02-19 11:10:00,40.46,40.47,40.44,40.46,432076.0,33.2791,33.2873,33.2626,33.2791,432076.0
2019-02-19 11:20:00,40.45,40.47,40.44,40.46,278598.0,33.2708,33.2873,33.2626,33.2791,278598.0
2019-02-19 11:30:00,40.46,40.51,40.46,40.5,394601.0,33.2791,33.3202,33.2791,33.312,394601.0
2019-02-19 11:40:00,40.5,40.55,40.49,40.52,429662.0,33.312,33.3531,33.3038,33.3284,429662.0
2019-02-19 11:50:00,40.53,40.56,40.52,40.56,173656.0,33.3367,33.3613,33.3284,33.3613,173656.0
2019-02-19 12:00:00,40.55,40.56,40.53,40.55,196965.0,33.3531,33.3613,33.3367,33.3531,196965.0
2019-02-19 12:10:00,40.55,40.55,40.53,40.54,343723.0,33.3531,33.3531,33.3367,33.3449,343723.0
2019-02-19 12:20:00,40.55,40.6,40.54,40.6,209019.0,33.3531,33.3942,33.3449,33.3942,209019.0
2019-02-19 12:30:00,40.59,40.61,40.58,40.6,116519.0,33.386,33.4025,33.3778,33.3942,116519.0
2019-02-19 12:40:00,40.6,40.61,40.59,40.61,77640.0,33.3942,33.4025,33.386,33.4025,77640.0
2019-02-19 12:50:00,40.61,40.61,40.58,40.61,107992.0,33.4025,33.4025,33.3778,33.4025,107992.0
2019-02-19 13:00:00,40.6,40.61,40.59,40.59,93880.0,33.3942,33.4025,33.386,33.386,93880.0
2019-02-19 13:10:00,40.59,40.61,40.58,40.59,82149.0,33.386,33.4025,33.3778,33.386,82149.0
2019-02-19 13:20:00,40.6,40.6,40.58,40.59,95503.0,33.3942,33.3942,33.3778,33.386,95503.0
2019-02-19 13:30:00,40.59,40.6,40.57,40.58,100081.0,33.386,33.3942,33.3696,33.3778,100081.0
2019-02-19 13:40:00,40.58,40.59,40.57,40.59,125602.0,33.3778,33.386,33.3696,33.386,125602.0
2019-02-19 13:50:00,40.58,40.6,40.58,40.59,99101.0,33.3778,33.3942,33.3778,33.386,99101.0
2019-02-19 14:00:00,40.59,40.61,40.58,40.61,168209.0,33.386,33.4025,33.3778,33.4025,168209.0
2019-02-19 14:10:00,40.6,40.61,40.59,40.61,100519.0,33.3942,33.4025,33.386,33.4025,100519.0
2019-02-19 14:20:00,40.6,40.62,40.59,40.61,54206.0,33.3942,33.4107,33.386,33.4025,54206.0
2019-02-19 14:30:00,40.62,40.63,40.61,40.62,105018.0,33.4107,33.4189,33.4025,33.4107,105018.0
2019-02-19 14:40:00,40.62,40.64,40.61,40.62,430452.0,33.4107,33.4271,33.4025,33.4107,430452.0
2019-02-19 14:50:00,40.62,40.64,40.61,40.64,139458.0,33.4107,33.4271,33.4025,33.4271,139458.0
2019-02-19 15:00:00,40.63,40.65,40.62,40.64,138433.0,33.4189,33.4354,33.4107,33.4271,138433.0
2019-02-19 15:10:00,40.65,40.65,40.63,40.64,146224.0,33.4354,33.4354,33.4189,33.4271,146224.0
2019-02-19 15:20:00,40.64,40.65,40.6,40.61,218834.0,33.4271,33.4354,33.3942,33.4025,218834.0
2019-02-19 15:30:00,40.61,40.64,40.61,40.62,188583.0,33.4025,33.4271,33.4025,33.4107,188583.0
2019-02-19 15:40:00,40.62,40.64,40.6,40.6,284119.0,33.4107,33.4271,33.3942,33.3942,284119.0
2019-02-19 15:50:00,40.6,40.61,40.57,40.58,373106.0,33.3942,33.4025,33.3696,33.3778,373106.0
2019-02-20 09:30:00,40.63,40.7,40.63,40.67,306838.0,33.4189,33.4765,33.4189,33.4518,306838.0
2019-02-20 09:40:00,40.66,40.69,40.65,40.67,119520.0,33.4436,33.4683,33.4354,33.4518,119520.0
2019-02-20 09:50:00,40.68,40.73,40.67,40.71,99615.0,33.46,33.5012,33.4518,33.4847,99615.0
2019-02-20 10:00:00,40.71,40.74,40.7,40.72,136541.0,33.4847,33.5094,33.4765,33.4929,136541.0
2019-02-20 10:10:00,40.72,40.74,40.69,40.73,189752.0,33.4929,33.5094,33.4683,33.5012,189752.0
2019-02-20 10:20:00,40.74,40.79,40.73,40.78,186279.0,33.5094,33.5505,33.5012,33.5423,186279.0
2019-02-20 10:30:00,40.78,40.81,40.77,40.81,134660.0,33.5423,33.567,33.5341,33.567,134660.0
2019-02-20 10:40:00,40.81,40.83,40.78,40.79,222779.0,33.567,33.5834,33.5423,33.5505,222779.0
2019-02-20 10:50:00,40.79,40.8,40.77,40.77,113394.0,33.5505,33.5587,33.5341,33.5341,113394.0
2019-02-20 11:00:00,40.78,40.81,40.76,40.8,79398.0,33.5423,33.567,33.5258,33.5587,79398.0
2019-02-20 11:10:00,40.8,40.83,40.8,40.82,72865.0,33.5587,33.5834,33.5587,33.5752,72865.0
2019-02-20 11:20:00,40.82,40.85,40.79,40.84,168441.0,33.5752,33.5999,33.5505,33.5916,168441.0
2019-02-20 11:30:00,40.84,40.85,40.81,40.83,203457.0,33.5916,33.5999,33.567,33.5834,203457.0
2019-02-20 11:40:00,40.82,40.87,40.82,40.86,189976.0,33.5752,33.6163,33.5752,33.6081,189976.0
2019-02-20 11:50:00,40.86,40.89,40.86,40.87,113454.0,33.6081,33.6328,33.6081,33.6163,113454.0
2019-02-20 12:00:00,40.87,40.88,40.81,40.83,117292.0,33.6163,33.6245,33.567,33.5834,117292.0
2019-02-20 12:10:00,40.82,40.84,40.81,40.83,210955.0,33.5752,33.5916,33.567,33.5834,210955.0
2019-02-20 12:20:00,40.82,40.84,40.79,40.79,195145.0,33.5752,33.5916,33.5505,33.5505,195145.0
2019-02-20 12:30:00,40.79,40.81,40.78,40.8,133411.0,33.5505,33.567,33.5423,33.5587,133411.0
2019-02-20 12:40:00,40.81,40.82,40.79,40.82,65356.0,33.567,33.5752,33.5505,33.5752,65356.0
2019-02-20 12:50:00,40.81,40.82,40.79,40.8,176607.0,33.567,33.5752,33.5505,33.5587,176607.0
2019-02-20 13:00:00,40.8,40.84,40.8,40.84,98458.0,33.5587,33.5916,33.5587,33.5916,98458.0
2019-02-20 13:10:00,40.84,40.85,40.83,40.84,139613.0,33.5916,33.5999,33.5834,33.5916,139613.0
2019-02-20 13:20:00,40.84,40.86,40.84,40.86,90146.0,33.5916,33.6081,33.5916,33.6081,90146.0
2019-02-20 13:30:00,40.86,40.86,40.84,40.85,148486.0,33.6081,33.6081,33.5916,33.5999,148486.0
2019-02-20 13:40:00,40.85,40.87,40.84,40.86,146464.0,33.5999,33.6163,33.5916,33.6081,146464.0
2019-02-20 13:50:00,40.87,40.88,40.84,40.85,238204.0,33.6163,33.6245,33.5916,33.5999,238204.0
2019-02-20 14:00:00,40.84,40.88,40.78,40.81,413844.0,33.5916,33.6245,33.5423,33.567,413844.0
2019-02-20 14:10:00,40.82,40.83,40.72,40.72,253798.0,33.5752,33.5834,33.4929,33.4929,253798.0
2019-02-20 14:20:00,40.73,40.76,40.69,40.76,174084.0,33.5012,33.5258,33.4683,33.5258,174084.0
2019-02-20 14:30:00,40.76,40.82,40.75,40.81,192496.0,33.5258,33.5752,33.5176,33.567,192496.0
2019-02-20 14:40:00,40.8,40.82,40.79,40.81,180446.0,33.5587,33.5752,33.5505,33.567,180446.0
2019-02-20 14:50:00,40.81,40.85,40.8,40.82,191104.0,33.567,33.5999,33.5587,33.5752,191104.0
2019-02-20 15:00:00,40.82,40.82,40.78,40.79,144043.0,33.5752,33.5752,33.5423,33.5505,144043.0
2019-02-20 15:10:00,40.8,40.82,40.79,40.81,259712.0,33.5587,33.5752,33.5505,33.567,259712.0
2019-02-20 15:20:00,40.81,40.82,40.79,40.79,242814.0,33.567,33.5752,33.5505,33.5505,242814.0
2019-02-20 15:30:00,40.79,40.8,40.77,40.78,175439.0,33.5505,33.5587,33.5341,33.5423,175439.0
2019-02-20 15:40:00,40.78,40.79,40.76,40.78,406918.0,33.5423,33.5505,33.5258,33.5423,406918.0
2019-02-20 15:50:00,40.77,40.78,40.74,40.75,812064.0,33.5341,33.5423,33.5094,33.5176,812064.0
2019-02-21 09:30:00,40.68,40.72,40.66,40.69,285471.0,33.46,33.4929,33.4436,33.4683,285471.0
2019-02-21 09:40:00,40.7,40.7,40.63,40.63,82365.0,33.4765,33.4765,33.4189,33.4189,82365.0
2019-02-21 09:50:00,40.64,40.69,40.63,40.69,85968.0,33.4271,33.4683,33.4189,33.4683,85968.0
2019-02-21 10:00:00,40.68,40.68,40.63,40.66,214735.0,33.46,33.46,33.4189,33.4436,214735.0
2019-02-21 10:10:00,40.66,40.68,40.62,40.65,109651.0,33.4436,33.46,33.4107,33.4354,109651.0
2019-02-21 10:20:00,40.65,40.67,40.59,40.59,211403.0,33.4354,33.4518,33.386,33.386,211403.0
2019-02-21 10:30:00,40.6,40.64,40.59,40.63,90168.0,33.3942,33.4271,33.386,33.4189,90168.0
2019-02-21 10:40:00,40.62,40.65,40.59,40.6,90598.0,33.4107,33.4354,33.386,33.3942,90598.0
2019-02-21 10:50:00,40.6,40.63,40.58,40.62,113482.0,33.3942,33.4189,33.3778,33.4107,113482.0
2019-02-21 11:00:00,40.62,40.66,40.6,40.63,259370.0,33.4107,33.4436,33.3942,33.4189,259370.0
2019-02-21 11:10:00,40.63,40.66,40.62,40.64,95935.0,33.4189,33.4436,33.4107,33.4271,95935.0
2019-02-21 11:20:00,40.63,40.63,40.6,40.61,101318.0,33.4189,33.4189,33.3942,33.4025,101318.0
2019-02-21 11:30:00,40.61,40.65,40.6,40.65,129232.0,33.4025,33.4354,33.3942,33.4354,129232.0
2019-02-21 11:40:00,40.65,40.66,40.63,40.64,81902.0,33.4354,33.4436,33.4189,33.4271,81902.0
2019-02-21 11:50:00,40.64,40.68,40.63,40.67,156280.0,33.4271,33.46,33.4189,33.4518,156280.0
2019-02-21 12:00:00,40.66,40.68,40.64,40.65,69347.0,33.4436,33.46,33.4271,33.4354,69347.0
2019-02-21 12:10:00,40.65,40.67,40.63,40.66,7654088.0,33.4354,33.4518,33.4189,33.4436,7654088.0
2019-02-21 12:20:00,40.66,40.68,40.65,40.68,319935.0,33.4436,33.46,33.4354,33.46,319935.0
2019-02-21 12:30:00,40.68,40.7,40.67,40.69,208271.0,33.46,33.4765,33.4518,33.4683,208271.0
2019-02-21 12:40:00,40.69,40.7,40.67,40.68,142524.0,33.4683,33.4765,33.4518,33.46,142524.0
2019-02-21 12:50:00,40.69,40.71,40.68,40.71,87159.0,33.4683,33.4847,33.46,33.4847,87159.0
2019-02-21 13:00:00,40.71,40.71,40.69,40.7,74500.0,33.4847,33.4847,33.4683,33.4765,74500.0
2019-02-21 13:10:00,40.7,40.7,40.68,40.69,92788.0,33.4765,33.4765,33.46,33.4683,92788.0
2019-02-21 13:20:00,40.69,40.69,40.66,40.67,129594.0,33.4683,33.4683,33.4436,33.4518,129594.0
2019-02-21 13:30:00,40.67,40.67,40.66,40.66,97385.0,33.4518,33.4518,33.4436,33.4436,97385.0
2019-02-21 13:40:00,40.66,40.67,40.65,40.66,187128.0,33.4436,33.4518,33.4354,33.4436,187128.0
2019-02-21 13:50:00,40.66,40.68,40.65,40.67,107949.0,33.4436,33.46,33.4354,33.4518,107949.0
2019-02-21 14:00:00,40.67,40.68,40.65,40.65,122850.0,33.4518,33.46,33.4354,33.4354,122850.0
2019-02-21 14:10:00,40.65,40.66,40.62,40.63,264443.0,33.4354,33.4436,33.4107,33.4189,264443.0
2019-02-21 14:20:00,40.63,40.63,40.59,40.61,175101.0,33.4189,33.4189,33.386,33.4025,175101.0
2019-02-21 14:30:00,40.61,40.62,40.59,40.6,215544.0,33.4025,33.4107,33.386,33.3942,215544.0
2019-02-21 14:40:00,40.6,40.62,40.57,40.58,153594.0,33.3942,33.4107,33.3696,33.3778,153594.0
2019-02-21 14:50:00,40.59,40.59,40.55,40.58,99134.0,33.386,33.386,33.3531,33.3778,99134.0
2019-02-21 15:00:00,40.58,40.61,40.57,40.61,110250.0,33.3778,33.4025,33.3696,33.4025,110250.0
2019-02-21 15:10:00,40.6,40.61,40.59,40.6,94738.0,33.3942,33.4025,33.386,33.3942,94738.0
2019-02-21 15:20:00,40.59,40.61,40.58,40.58,107051.0,33.386,33.4025,33.3778,33.3778,107051.0
2019-02-21 15:30:00,40.58,40.59,40.55,40.58,502678.0,33.3778,33.386,33.3531,33.3778,502678.0
2019-02-21 15:40:00,40.58,40.63,40.57,40.61,195505.0,33.3778,33.4189,33.3696,33.4025,195505.0
2019-02-21 15:50:00,40.62,40.65,40.6,40.65,681406.0,33.4107,33.4354,33.3942,33.4354,681406.0
2019-02-22 09:30:00,40.78,40.8,40.75,40.77,601966.0,33.5423,33.5587,33.5176,33.5341,601966.0
2019-02-22 09:40:00,40.76,40.8,40.75,40.78,104867.0,33.5258,33.5587,33.5176,33.5423,104867.0
2019-02-22 09:50:00,40.77,40.8,40.77,40.79,108078.0,33.5341,33.5587,33.5341,33.5505,108078.0
2019-02-22 10:00:00,40.8,40.84,40.79,40.82,277917.0,33.5587,33.5916,33.5505,33.5752,277917.0
2019-02-22 10:10:00,40.81,40.83,40.79,40.82,303295.0,33.567,33.5834,33.5505,33.5752,303295.0
2019-02-22 10:20:00,40.82,40.84,40.8,40.82,188156.0,33.5752,33.5916,33.5587,33.5752,188156.0
2019-02-22 10:30:00,40.81,40.83,40.81,40.82,188847.0,33.567,33.5834,33.567,33.5752,188847.0
2019-02-22 10:40:00,40.82,40.86,40.81,40.85,254658.0,33.5752,33.6081,33.567,33.5999,254658.0
2019-02-22 10:50:00,40.85,40.85,40.82,40.83,177538.0,33.5999,33.5999,33.5752,33.5834,177538.0
2019-02-22 11:00:00,40.83,40.86,40.82,40.86,231747.0,33.5834,33.6081,33.5752,33.6081,231747.0
2019-02-22 11:10:00,40.85,40.86,40.83,40.86,164385.0,33.5999,33.6081,33.5834,33.6081,164385.0
2019-02-22 11:20:00,40.86,40.88,40.84,40.87,193539.0,33.6081,33.6245,33.5916,33.6163,193539.0
2019-02-22 11:30:00,40.86,40.87,40.84,40.87,205494.0,33.6081,33.6163,33.5916,33.6163,205494.0
2019-02-22 11:40:00,40.86,40.87,40.85,40.87,193647.0,33.6081,33.6163,33.5999,33.6163,193647.0
2019-02-22 11:50:00,40.87,40.87,40.85,40.87,215428.0,33.6163,33.6163,33.5999,33.6163,215428.0
2019-02-22 12:00:00,40.86,40.9,40.86,40.88,244065.0,33.6081,33.641,33.6081,33.6245,244065.0
2019-02-22 12:10:00,40.88,40.88,40.83,40.84,276865.0,33.6245,33.6245,33.5834,33.5916,276865.0
2019-02-22 12:20:00,40.83,40.84,40.82,40.82,103258.0,33.5834,33.5916,33.5752,33.5752,103258.0
2019-02-22 12:30:00,40.82,40.84,40.82,40.84,55831.0,33.5752,33.5916,33.5752,33.5916,55831.0
2019-02-22 12:40:00,40.84,40.86,40.83,40.85,70135.0,33.5916,33.6081,33.5834,33.5999,70135.0
2019-02-22 12:50:00,40.86,40.87,40.84,40.85,107969.0,33.6081,33.6163,33.5916,33.5999,107969.0
2019-02-22 13:00:00,40.85,40.86,40.84,40.85,95403.0,33.5999,33.6081,33.5916,33.5999,95403.0
2019-02-22 13:10:00,40.84,40.85,40.83,40.85,89580.0,33.5916,33.5999,33.5834,33.5999,89580.0
2019-02-22 13:20:00,40.84,40.86,40.84,40.84,107300.0,33.5916,33.6081,33.5916,33.5916,107300.0
2019-02-22 13:30:00,40.85,40.86,40.85,40.85,159828.0,33.5999,33.6081,33.5999,33.5999,159828.0
2019-02-22 13:40:00,40.86,40.86,40.84,40.84,99230.0,33.6081,33.6081,33.5916,33.5916,99230.0
2019-02-22 13:50:00,40.84,40.86,40.83,40.83,101686.0,33.5916,33.6081,33.5834,33.5834,101686.0
2019-02-22 14:00:00,40.84,40.85,40.83,40.84,281299.0,33.5916,33.5999,33.5834,33.5916,281299.0
2019-02-22 14:10:00,40.85,40.86,40.83,40.83,111676.0,33.5999,33.6081,33.5834,33.5834,111676.0
2019-02-22 14:20:00,40.84,40.84,40.81,40.81,114096.0,33.5916,33.5916,33.567,33.567,114096.0
2019-02-22 14:30:00,40.82,40.83,40.77,40.79,136927.0,33.5752,33.5834,33.5341,33.5505,136927.0
2019-02-22 14:40:00,40.78,40.8,40.75,40.77,284350.0,33.5423,33.5587,33.5176,33.5341,284350.0
2019-02-22 14:50:00,40.78,40.79,40.76,40.76,116785.0,33.5423,33.5505,33.5258,33.5258,116785.0
2019-02-22 15:00:00,40.76,40.79,40.75,40.77,130253.0,33.5258,33.5505,33.5176,33.5341,130253.0
2019-02-22 15:10:00,40.78,40.8,40.77,40.8,85654.0,33.5423,33.5587,33.5341,33.5587,85654.0
2019-02-22 15:20:00,40.8,40.81,40.79,40.8,98048.0,33.5587,33.567,33.5505,33.5587,98048.0
2019-02-22 15:30:00,40.8,40.81,40.79,40.79,110820.0,33.5587,33.567,33.5505,33.5505,110820.0
2019-02-22 15:40:00,40.8,40.82,40.79,40.8,252889.0,33.5587,33.5752,33.5505,33.5587,252889.0
2019-02-22 15:50:00,40.79,40.83,40.78,40.81,626583.0,33.5505,33.5834,33.5423,33.567,626583.0
2019-02-25 09:30:00,41.03,41.08,40.99,41.07,323694.0,33.7479,33.789,33.715,33.7808,323694.0
2019-02-25 09:40:00,41.07,41.08,41.02,41.03,141728.0,33.7808,33.789,33.7397,33.7479,141728.0
2019-02-25 09:50:00,41.03,41.04,40.98,40.99,169391.0,33.7479,33.7561,33.7068,33.715,169391.0
2019-02-25 10:00:00,40.99,41.01,40.97,41.01,364623.0,33.715,33.7315,33.6986,33.7315,364623.0
2019-02-25 10:10:00,41.01,41.03,40.99,41.01,301923.0,33.7315,33.7479,33.715,33.7315,301923.0
2019-02-25 10:20:00,41.01,41.02,40.97,40.99,204248.0,33.7315,33.7397,33.6986,33.715,204248.0
2019-02-25 10:30:00,40.99,41.01,40.98,41.01,219504.0,33.715,33.7315,33.7068,33.7315,219504.0
2019-02-25 10:40:00,41.01,41.03,41.0,41.03,271759.0,33.7315,33.7479,33.7232,33.7479,271759.0
2019-02-25 10:50:00,41.02,41.06,41.01,41.06,222248.0,33.7397,33.7726,33.7315,33.7726,222248.0
2019-02-25 11:00:00,41.05,41.06,41.03,41.04,268517.0,33.7644,33.7726,33.7479,33.7561,268517.0
2019-02-25 11:10:00,41.04,41.06,41.02,41.03,236883.0,33.7561,33.7726,33.7397,33.7479,236883.0
2019-02-25 11:20:00,41.03,41.04,41.0,41.02,176451.0,33.7479,33.7561,33.7232,33.7397,176451.0
2019-02-25 11:30:00,41.02,41.03,40.99,41.0,2684978.0,33.7397,33.7479,33.715,33.7232,2684978.0
2019-02-25 11:40:00,40.99,41.02,40.99,41.02,323423.0,33.715,33.7397,33.715,33.7397,323423.0
2019-02-25 11:50:00,41.01,41.02,40.98,40.99,207729.0,33.7315,33.7397,33.7068,33.715,207729.0
2019-02-25 12:00:00,40.99,40.99,40.95,40.97,168257.0,33.715,33.715,33.6821,33.6986,168257.0
2019-02-25 12:10:00,40.96,40.98,40.95,40.97,149258.0,33.6903,33.7068,33.6821,33.6986,149258.0
2019-02-25 12:20:00,40.98,40.98,40.93,40.94,111150.0,33.7068,33.7068,33.6657,33.6739,111150.0
2019-02-25 12:30:00,40.94,40.96,40.93,40.93,94717.0,33.6739,33.6903,33.6657,33.6657,94717.0
2019-02-25 12:40:00,40.94,40.95,40.93,40.94,150615.0,33.6739,33.6821,33.6657,33.6739,150615.0
2019-02-25 12:50:00,40.94,40.95,40.91,40.93,110602.0,33.6739,33.6821,33.6492,33.6657,110602.0
2019-02-25 13:00:00,40.93,40.95,40.93,40.94,65810.0,33.6657,33.6821,33.6657,33.6739,65810.0
2019-02-25 13:10:00,40.93,40.95,40.92,40.93,313297.0,33.6657,33.6821,33.6574,33.6657,313297.0
2019-02-25 13:20:00,40.93,40.95,40.92,40.93,98876.0,33.6657,33.6821,33.6574,33.6657,98876.0
2019-02-25 13:30:00,40.93,40.93,40.91,40.92,78781.0,33.6657,33.6657,33.6492,33.6574,78781.0
2019-02-25 13:40:00,40.93,40.94,40.92,40.93,430931.0,33.6657,33.6739,33.6574,33.6657,430931.0
2019-02-25 13:50:00,40.93,40.95,40.92,40.95,363477.0,33.6657,33.6821,33.6574,33.6821,363477.0
2019-02-25 14:00:00,40.94,40.96,40.94,40.96,103359.0,33.6739,33.6903,33.6739,33.6903,103359.0
2019-02-25 14:10:00,40.96,40.97,40.95,40.96,173408.0,33.6903,33.6986,33.6821,33.6903,173408.0
2019-02-25 14:20:00,40.97,40.97,40.96,40.97,74489.0,33.6986,33.6986,33.6903,33.6986,74489.0
2019-02-25 14:30:00,40.97,40.97,40.95,40.96,112683.0,33.6986,33.6986,33.6821,33.6903,112683.0
2019-02-25 14:40:00,40.97,40.97,40.96,40.97,76729.0,33.6986,33.6986,33.6903,33.6986,76729.0
2019-02-25 14:50:00,40.97,40.97,40.95,40.95,119881.0,33.6986,33.6986,33.6821,33.6821,119881.0
2019-02-25 15:00:00,40.96,40.96,40.94,40.95,146458.0,33.6903,33.6903,33.6739,33.6821,146458.0
2019-02-25 15:10:00,40.95,40.97,40.94,40.95,269497.0,33.6821,33.6986,33.6739,33.6821,269497.0
2019-02-25 15:20:00,40.96,40.96,40.91,40.91,284146.0,33.6903,33.6903,33.6492,33.6492,284146.0
2019-02-25 15:30:00,40.92,40.94,40.91,40.94,155386.0,33.6574,33.6739,33.6492,33.6739,155386.0
2019-02-25 15:40:00,40.94,40.94,40.91,40.91,254929.0,33.6739,33.6739,33.6492,33.6492,254929.0
2019-02-25 15:50:00,40.91,40.93,40.9,40.91,1110849.0,33.6492,33.6657,33.641,33.6492,1110849.0
2019-02-26 09:30:00,40.98,41.02,40.96,41.01,228486.0,33.7068,33.7397,33.6903,33.7315,228486.0
2019-02-26 09:40:00,41.01,41.02,40.99,40.99,126081.0,33.7315,33.7397,33.715,33.715,126081.0
2019-02-26 09:50:00,40.99,41.06,40.99,41.04,159341.0,33.715,33.7726,33.715,33.7561,159341.0
2019-02-26 10:00:00,41.04,41.07,41.0,41.01,240203.0,33.7561,33.7808,33.7232,33.7315,240203.0
2019-02-26 10:10:00,41.01,41.04,41.0,41.01,187297.0,33.7315,33.7561,33.7232,33.7315,187297.0
2019-02-26 10:20:00,41.01,41.05,41.0,41.02,151299.0,33.7315,33.7644,33.7232,33.7397,151299.0
2019-02-26 10:30:00,41.02,41.08,41.02,41.06,187656.0,33.7397,33.789,33.7397,33.7726,187656.0
2019-02-26 10:40:00,41.05,41.09,41.05,41.08,164718.0,33.7644,33.7973,33.7644,33.789,164718.0
2019-02-26 10:50:00,41.08,41.08,41.02,41.03,160304.0,33.789,33.789,33.7397,33.7479,160304.0
2019-02-26 11:00:00,41.03,41.11,41.02,41.11,171312.0,33.7479,33.8137,33.7397,33.8137,171312.0
2019-02-26 11:10:00,41.11,41.17,41.09,41.16,116992.0,33.8137,33.8631,33.7973,33.8548,116992.0
2019-02-26 11:20:00,41.16,41.16,41.12,41.14,93081.0,33.8548,33.8548,33.8219,33.8384,93081.0
2019-02-26 11:30:00,41.14,41.16,41.1,41.11,254871.0,33.8384,33.8548,33.8055,33.8137,254871.0
2019-02-26 11:40:00,41.1,41.12,41.09,41.12,82456.0,33.8055,33.8219,33.7973,33.8219,82456.0
2019-02-26 11:50:00,41.12,41.12,41.09,41.1,86434.0,33.8219,33.8219,33.7973,33.8055,86434.0
2019-02-26 12:00:00,41.1,41.1,41.08,41.08,85158.0,33.8055,33.8055,33.789,33.789,85158.0
2019-02-26 12:10:00,41.08,41.1,41.07,41.09,100808.0,33.789,33.8055,33.7808,33.7973,100808.0
2019-02-26 12:20:00,41.09,41.12,41.08,41.09,143450.0,33.7973,33.8219,33.789,33.7973,143450.0
2019-02-26 12:30:00,41.09,41.1,41.05,41.07,174418.0,33.7973,33.8055,33.7644,33.7808,174418.0
2019-02-26 12:40:00,41.06,41.08,41.05,41.06,135119.0,33.7726,33.789,33.7644,33.7726,135119.0
2019-02-26 12:50:00,41.07,41.08,41.06,41.07,132012.0,33.7808,33.789,33.7726,33.7808,132012.0
2019-02-26 13:00:00,41.07,41.09,41.05,41.06,78255.0,33.7808,33.7973,33.7644,33.7726,78255.0
2019-02-26 13:10:00,41.05,41.09,41.05,41.07,56083.0,33.7644,33.7973,33.7644,33.7808,56083.0
2019-02-26 13:20:00,41.08,41.09,41.07,41.09,132684.0,33.789,33.7973,33.7808,33.7973,132684.0
2019-02-26 13:30:00,41.08,41.08,41.06,41.07,147361.0,33.789,33.789,33.7726,33.7808,147361.0
2019-02-26 13:40:00,41.07,41.09,41.06,41.09,257022.0,33.7808,33.7973,33.7726,33.7973,257022.0
2019-02-26 13:50:00,41.09,41.1,41.07,41.09,215069.0,33.7973,33.8055,33.7808,33.7973,215069.0
2019-02-26 14:00:00,41.1,41.12,41.09,41.11,178694.0,33.8055,33.8219,33.7973,33.8137,178694.0
2019-02-26 14:10:00,41.11,41.12,41.1,41.12,164913.0,33.8137,33.8219,33.8055,33.8219,164913.0
2019-02-26 14:20:00,41.11,41.12,41.09,41.12,332955.0,33.8137,33.8219,33.7973,33.8219,332955.0
2019-02-26 14:30:00,41.12,41.18,41.11,41.18,175629.0,33.8219,33.8713,33.8137,33.8713,175629.0
2019-02-26 14:40:00,41.18,41.2,41.16,41.17,119171.0,33.8713,33.8877,33.8548,33.8631,119171.0
2019-02-26 14:50:00,41.17,41.19,41.16,41.18,93565.0,33.8631,33.8795,33.8548,33.8713,93565.0
2019-02-26 15:00:00,41.18,41.2,41.17,41.18,102711.0,33.8713,33.8877,33.8631,33.8713,102711.0
2019-02-26 15:10:00,41.17,41.21,41.16,41.18,557818.0,33.8631,33.896,33.8548,33.8713,557818.0
2019-02-26 15:20:00,41.19,41.21,41.17,41.17,198251.0,33.8795,33.896,33.8631,33.8631,198251.0
2019-02-26 15:30:00,41.17,41.19,41.16,41.16,233050.0,33.8631,33.8795,33.8548,33.8548,233050.0
2019-02-26 15:40:00,41.16,41.18,41.15,41.15,204127.0,33.8548,33.8713,33.8466,33.8466,204127.0
2019-02-26 15:50:00,41.15,41.16,41.1,41.11,654245.0,33.8466,33.8548,33.8055,33.8137,654245.0
2019-02-27 09:30:00,41.03,41.07,41.01,41.05,337021.0,33.7479,33.7808,33.7315,33.7644,337021.0
2019-02-27 09:40:00,41.06,41.08,41.06,41.06,174058.0,33.7726,33.789,33.7726,33.7726,174058.0
2019-02-27 09:50:00,41.06,41.07,41.01,41.03,77699.0,33.7726,33.7808,33.7315,33.7479,77699.0
2019-02-27 10:00:00,41.04,41.05,40.98,41.02,274993.0,33.7561,33.7644,33.7068,33.7397,274993.0
2019-02-27 10:10:00,41.01,41.02,40.9,40.95,321884.0,33.7315,33.7397,33.641,33.6821,321884.0
2019-02-27 10:20:00,40.96,40.96,40.9,40.92,222285.0,33.6903,33.6903,33.641,33.6574,222285.0
2019-02-27 10:30:00,40.92,40.95,40.9,40.95,132678.0,33.6574,33.6821,33.641,33.6821,132678.0
2019-02-27 10:40:00,40.96,41.01,40.95,41.0,92966.0,33.6903,33.7315,33.6821,33.7232,92966.0
2019-02-27 10:50:00,41.0,41.0,40.95,40.96,119466.0,33.7232,33.7232,33.6821,33.6903,119466.0
2019-02-27 11:00:00,40.96,41.0,40.95,41.0,111492.0,33.6903,33.7232,33.6821,33.7232,111492.0
2019-02-27 11:10:00,41.0,41.01,40.96,40.96,211536.0,33.7232,33.7315,33.6903,33.6903,211536.0
2019-02-27 11:20:00,40.97,40.99,40.96,40.97,86117.0,33.6986,33.715,33.6903,33.6986,86117.0
2019-02-27 11:30:00,40.97,41.0,40.95,40.99,186398.0,33.6986,33.7232,33.6821,33.715,186398.0
2019-02-27 11:40:00,40.99,41.02,40.99,41.02,135666.0,33.715,33.7397,33.715,33.7397,135666.0
2019-02-27 11:50:00,41.02,41.04,41.01,41.03,79835.0,33.7397,33.7561,33.7315,33.7479,79835.0
2019-02-27 12:00:00,41.03,41.03,41.01,41.03,50008.0,33.7479,33.7479,33.7315,33.7479,50008.0
2019-02-27 12:10:00,41.03,41.03,41.01,41.02,81141.0,33.7479,33.7479,33.7315,33.7397,81141.0
2019-02-27 12:20:00,41.02,41.03,41.01,41.02,155693.0,33.7397,33.7479,33.7315,33.7397,155693.0
2019-02-27 12:30:00,41.02,41.04,41.01,41.02,48969.0,33.7397,33.7561,33.7315,33.7397,48969.0
2019-02-27 12:40:00,41.02,41.04,41.01,41.02,90641.0,33.7397,33.7561,33.7315,33.7397,90641.0
2019-02-27 12:50:00,41.03,41.03,41.0,41.01,144004.0,33.7479,33.7479,33.7232,33.7315,144004.0
2019-02-27 13:00:00,41.01,41.04,41.01,41.04,179555.0,33.7315,33.7561,33.7315,33.7561,179555.0
2019-02-27 13:10:00,41.03,41.06,41.02,41.04,105652.0,33.7479,33.7726,33.7397,33.7561,105652.0
2019-02-27 13:20:00,41.03,41.06,41.03,41.04,71571.0,33.7479,33.7726,33.7479,33.7561,71571.0
2019-02-27 13:30:00,41.04,41.05,41.03,41.05,63583.0,33.7561,33.7644,33.7479,33.7644,63583.0
2019-02-27 13:40:00,41.05,41.05,41.02,41.03,132191.0,33.7644,33.7644,33.7397,33.7479,132191.0
2019-02-27 13:50:00,41.04,41.04,41.03,41.04,88978.0,33.7561,33.7561,33.7479,33.7561,88978.0
2019-02-27 14:00:00,41.04,41.04,41.01,41.02,129143.0,33.7561,33.7561,33.7315,33.7397,129143.0
2019-02-27 14:10:00,41.02,41.04,41.01,41.03,131599.0,33.7397,33.7561,33.7315,33.7479,131599.0
2019-02-27 14:20:00,41.03,41.04,41.01,41.02,119915.0,33.7479,33.7561,33.7315,33.7397,119915.0
2019-02-27 14:30:00,41.02,41.04,41.02,41.04,148154.0,33.7397,33.7561,33.7397,33.7561,148154.0
2019-02-27 14:40:00,41.04,41.06,41.02,41.03,179693.0,33.7561,33.7726,33.7397,33.7479,179693.0
2019-02-27 14:50:00,41.04,41.05,41.02,41.05,127108.0,33.7561,33.7644,33.7397,33.7644,127108.0
2019-02-27 15:00:00,41.04,41.05,41.0,41.02,99622.0,33.7561,33.7644,33.7232,33.7397,99622.0
2019-02-27 15:10:00,41.01,41.03,41.01,41.02,208130.0,33.7315,33.7479,33.7315,33.7397,208130.0
2019-02-27 15:20:00,41.01,41.02,40.98,40.98,317251.0,33.7315,33.7397,33.7068,33.7068,317251.0
2019-02-27 15:30:00,40.98,41.0,40.97,40.99,124488.0,33.7068,33.7232,33.6986,33.715,124488.0
2019-02-27 15:40:00,40.99,41.0,40.97,40.98,392009.0,33.715,33.7232,33.6986,33.7068,392009.0
2019-02-27 15:50:00,40.98,40.99,40.95,40.97,466481.0,33.7068,33.715,33.6821,33.6986,466481.0
2019-02-28 09:30:00,40.9,40.9,40.8,40.88,296760.0,33.641,33.641,33.5587,33.6245,296760.0
2019-02-28 09:40:00,40.89,40.93,40.89,40.9,157639.0,33.6328,33.6657,33.6328,33.641,157639.0
2019-02-28 09:50:00,40.9,40.91,40.88,40.89,95541.0,33.641,33.6492,33.6245,33.6328,95541.0
2019-02-28 10:00:00,40.89,40.9,40.83,40.84,285948.0,33.6328,33.641,33.5834,33.5916,285948.0
2019-02-28 10:10:00,40.84,40.87,40.83,40.86,245164.0,33.5916,33.6163,33.5834,33.6081,245164.0
2019-02-28 10:20:00,40.86,40.87,40.8,40.83,119782.0,33.6081,33.6163,33.5587,33.5834,119782.0
2019-02-28 10:30:00,40.83,40.9,40.83,40.88,143238.0,33.5834,33.641,33.5834,33.6245,143238.0
2019-02-28 10:40:00,40.89,40.91,40.87,40.88,214816.0,33.6328,33.6492,33.6163,33.6245,214816.0
2019-02-28 10:50:00,40.88,40.92,40.86,40.91,195900.0,33.6245,33.6574,33.6081,33.6492,195900.0
2019-02-28 11:00:00,40.91,40.94,40.87,40.88,232187.0,33.6492,33.6739,33.6163,33.6245,232187.0
2019-02-28 11:10:00,40.89,40.92,40.88,40.91,184471.0,33.6328,33.6574,33.6245,33.6492,184471.0
2019-02-28 11:20:00,40.91,40.96,40.91,40.92,166959.0,33.6492,33.6903,33.6492,33.6574,166959.0
2019-02-28 11:30:00,40.92,40.93,40.88,40.93,187976.0,33.6574,33.6657,33.6245,33.6657,187976.0
2019-02-28 11:40:00,40.93,40.93,40.9,40.92,101288.0,33.6657,33.6657,33.641,33.6574,101288.0
2019-02-28 11:50:00,40.91,40.93,40.89,40.89,87988.0,33.6492,33.6657,33.6328,33.6328,87988.0
2019-02-28 12:00:00,40.89,40.9,40.87,40.88,110455.0,33.6328,33.641,33.6163,33.6245,110455.0
2019-02-28 12:10:00,40.89,40.91,40.87,40.91,135338.0,33.6328,33.6492,33.6163,33.6492,135338.0
2019-02-28 12:20:00,40.91,40.94,40.9,40.92,105690.0,33.6492,33.6739,33.641,33.6574,105690.0
2019-02-28 12:30:00,40.93,40.93,40.9,40.92,78097.0,33.6657,33.6657,33.641,33.6574,78097.0
2019-02-28 12:40:00,40.93,40.94,40.91,40.91,92306.0,33.6657,33.6739,33.6492,33.6492,92306.0
2019-02-28 12:50:00,40.91,40.94,40.9,40.93,79483.0,33.6492,33.6739,33.641,33.6657,79483.0
2019-02-28 13:00:00,40.94,40.95,40.92,40.92,97058.0,33.6739,33.6821,33.6574,33.6574,97058.0
2019-02-28 13:10:00,40.93,40.93,40.92,40.93,56315.0,33.6657,33.6657,33.6574,33.6657,56315.0
2019-02-28 13:20:00,40.93,40.93,40.91,40.92,62573.0,33.6657,33.6657,33.6492,33.6574,62573.0
2019-02-28 13:30:00,40.92,40.94,40.92,40.92,111772.0,33.6574,33.6739,33.6574,33.6574,111772.0
2019-02-28 13:40:00,40.93,40.94,40.9,40.91,97426.0,33.6657,33.6739,33.641,33.6492,97426.0
2019-02-28 13:50:00,40.91,40.91,40.9,40.9,68450.0,33.6492,33.6492,33.641,33.641,68450.0
2019-02-28 14:00:00,40.91,40.91,40.88,40.89,171038.0,33.6492,33.6492,33.6245,33.6328,171038.0
2019-02-28 14:10:00,40.89,40.9,40.88,40.9,109283.0,33.6328,33.641,33.6245,33.641,109283.0
2019-02-28 14:20:00,40.9,40.92,40.89,40.91,136148.0,33.641,33.6574,33.6328,33.6492,136148.0
2019-02-28 14:30:00,40.91,40.92,40.87,40.88,261273.0,33.6492,33.6574,33.6163,33.6245,261273.0
2019-02-28 14:40:00,40.89,40.89,40.86,40.87,104245.0,33.6328,33.6328,33.6081,33.6163,104245.0
2019-02-28 14:50:00,40.87,40.88,40.85,40.86,116548.0,33.6163,33.6245,33.5999,33.6081,116548.0
2019-02-28 15:00:00,40.86,40.88,40.85,40.85,162551.0,33.6081,33.6245,33.5999,33.5999,162551.0
2019-02-28 15:10:00,40.85,40.87,40.83,40.85,276298.0,33.5999,33.6163,33.5834,33.5999,276298.0
2019-02-28 15:20:00,40.85,40.86,40.83,40.84,270457.0,33.5999,33.6081,33.5834,33.5916,270457.0
2019-02-28 15:30:00,40.84,40.89,40.83,40.88,280989.0,33.5916,33.6328,33.5834,33.6245,280989.0
2019-02-28 15:40:00,40.88,40.88,40.84,40.87,347494.0,33.6245,33.6245,33.5916,33.6163,347494.0
2019-02-28 15:50:00,40.87,40.88,40.81,40.82,997558.0,33.6163,33.6245,33.567,33.5752,997558.0
2019-03-01 09:30:00,41.07,41.11,41.06,41.11,568187.0,33.7808,33.8137,33.7726,33.8137,568187.0
2019-03-01 09:40:00,41.12,41.14,41.1,41.12,150474.0,33.8219,33.8384,33.8055,33.8219,150474.0
2019-03-01 09:50:00,41.11,41.12,41.1,41.11,64075.0,33.8137,33.8219,33.8055,33.8137,64075.0
2019-03-01 10:00:00,41.1,41.14,41.08,41.11,447305.0,33.8055,33.8384,33.789,33.8137,447305.0
2019-03-01 10:10:00,41.11,41.12,41.06,41.07,304446.0,33.8137,33.8219,33.7726,33.7808,304446.0
2019-03-01 10:20:00,41.07,41.08,41.01,41.04,158850.0,33.7808,33.789,33.7315,33.7561,158850.0
2019-03-01 10:30:00,41.03,41.03,40.99,41.01,118804.0,33.7479,33.7479,33.715,33.7315,118804.0
2019-03-01 10:40:00,41.0,41.05,40.99,41.04,114229.0,33.7232,33.7644,33.715,33.7561,114229.0
2019-03-01 10:50:00,41.03,41.05,41.01,41.03,172906.0,33.7479,33.7644,33.7315,33.7479,172906.0
2019-03-01 11:00:00,41.02,41.04,40.97,40.98,146517.0,33.7397,33.7561,33.6986,33.7068,146517.0
2019-03-01 11:10:00,40.99,40.99,40.94,40.95,110931.0,33.715,33.715,33.6739,33.6821,110931.0
2019-03-01 11:20:00,40.95,40.97,40.93,40.96,150317.0,33.6821,33.6986,33.6657,33.6903,150317.0
2019-03-01 11:30:00,40.96,40.99,40.94,40.98,87553.0,33.6903,33.715,33.6739,33.7068,87553.0
2019-03-01 11:40:00,40.98,40.98,40.95,40.96,288545.0,33.7068,33.7068,33.6821,33.6903,288545.0
2019-03-01 11:50:00,40.95,40.95,40.91,40.94,193213.0,33.6821,33.6821,33.6492,33.6739,193213.0
2019-03-01 12:00:00,40.94,40.97,40.93,40.95,79181.0,33.6739,33.6986,33.6657,33.6821,79181.0
2019-03-01 12:10:00,40.95,40.98,40.94,40.97,78520.0,33.6821,33.7068,33.6739,33.6986,78520.0
2019-03-01 12:20:00,40.98,40.99,40.96,40.98,100406.0,33.7068,33.715,33.6903,33.7068,100406.0
2019-03-01 12:30:00,40.97,40.99,40.95,40.96,109563.0,33.6986,33.715,33.6821,33.6903,109563.0
2019-03-01 12:40:00,40.96,40.97,40.95,40.97,166950.0,33.6903,33.6986,33.6821,33.6986,166950.0
2019-03-01 12:50:00,40.97,40.98,40.96,40.97,107949.0,33.6986,33.7068,33.6903,33.6986,107949.0
2019-03-01 13:00:00,40.97,40.98,40.96,40.97,77791.0,33.6986,33.7068,33.6903,33.6986,77791.0
2019-03-01 13:10:00,40.97,41.0,40.96,40.97,148338.0,33.6986,33.7232,33.6903,33.6986,148338.0
2019-03-01 13:20:00,40.98,40.98,40.96,40.96,101206.0,33.7068,33.7068,33.6903,33.6903,101206.0
2019-03-01 13:30:00,40.97,40.98,40.96,40.96,80776.0,33.6986,33.7068,33.6903,33.6903,80776.0
2019-03-01 13:40:00,40.96,40.97,40.95,40.96,116716.0,33.6903,33.6986,33.6821,33.6903,116716.0
2019-03-01 13:50:00,40.96,40.97,40.94,40.95,125800.0,33.6903,33.6986,33.6739,33.6821,125800.0
2019-03-01 14:00:00,40.95,40.96,40.94,40.95,67158.0,33.6821,33.6903,33.6739,33.6821,67158.0
2019-03-01 14:10:00,40.95,40.96,40.93,40.95,136253.0,33.6821,33.6903,33.6657,33.6821,136253.0
2019-03-01 14:20:00,40.95,40.99,40.94,40.98,190567.0,33.6821,33.715,33.6739,33.7068,190567.0
2019-03-01 14:30:00,40.99,40.99,40.97,40.97,233662.0,33.715,33.715,33.6986,33.6986,233662.0
2019-03-01 14:40:00,40.98,41.0,40.96,40.97,123247.0,33.7068,33.7232,33.6903,33.6986,123247.0
2019-03-01 14:50:00,40.97,40.99,40.96,40.98,156628.0,33.6986,33.715,33.6903,33.7068,156628.0
2019-03-01 15:00:00,40.98,40.99,40.96,40.98,91209.0,33.7068,33.715,33.6903,33.7068,91209.0
2019-03-01 15:10:00,40.97,40.98,40.96,40.97,90242.0,33.6986,33.7068,33.6903,33.6986,90242.0
2019-03-01 15:20:00,40.96,40.98,40.96,40.98,393841.0,33.6903,33.7068,33.6903,33.7068,393841.0
2019-03-01 15:30:00,40.98,41.0,40.96,40.99,479929.0,33.7068,33.7232,33.6903,33.715,479929.0
2019-03-01 15:40:00,41.0,41.02,40.98,41.0,197609.0,33.7232,33.7397,33.7068,33.7232,197609.0
2019-03-01 15:50:00,41.0,41.04,40.99,41.04,532769.0,33.7232,33.7561,33.715,33.7561,532769.0
2019-03-04 09:30:00,41.08,41.1,41.05,41.06,236552.0,33.789,33.8055,33.7644,33.7726,236552.0
2019-03-04 09:40:00,41.06,41.06,41.01,41.01,108823.0,33.7726,33.7726,33.7315,33.7315,108823.0
2019-03-04 09:50:00,41.01,41.04,40.99,41.03,80224.0,33.7315,33.7561,33.715,33.7479,80224.0
2019-03-04 10:00:00,41.04,41.05,40.99,40.99,201304.0,33.7561,33.7644,33.715,33.715,201304.0
2019-03-04 10:10:00,40.99,41.04,40.98,41.04,274031.0,33.715,33.7561,33.7068,33.7561,274031.0
2019-03-04 10:20:00,41.04,41.04,41.01,41.02,103348.0,33.7561,33.7561,33.7315,33.7397,103348.0
2019-03-04 10:30:00,41.02,41.04,40.97,40.98,188907.0,33.7397,33.7561,33.6986,33.7068,188907.0
2019-03-04 10:40:00,40.98,41.03,40.97,41.01,125330.0,33.7068,33.7479,33.6986,33.7315,125330.0
2019-03-04 10:50:00,41.01,41.02,40.96,40.97,113154.0,33.7315,33.7397,33.6903,33.6986,113154.0
2019-03-04 11:00:00,40.98,40.98,40.93,40.93,189271.0,33.7068,33.7068,33.6657,33.6657,189271.0
2019-03-04 11:10:00,40.94,40.96,40.92,40.95,141155.0,33.6739,33.6903,33.6574,33.6821,141155.0
2019-03-04 11:20:00,40.95,40.96,40.89,40.91,184387.0,33.6821,33.6903,33.6328,33.6492,184387.0
2019-03-04 11:30:00,40.91,40.92,40.88,40.89,285596.0,33.6492,33.6574,33.6245,33.6328,285596.0
2019-03-04 11:40:00,40.9,40.9,40.83,40.83,178495.0,33.641,33.641,33.5834,33.5834,178495.0
2019-03-04 11:50:00,40.84,40.85,40.78,40.8,204658.0,33.5916,33.5999,33.5423,33.5587,204658.0
2019-03-04 12:00:00,40.8,40.84,40.79,40.82,171695.0,33.5587,33.5916,33.5505,33.5752,171695.0
2019-03-04 12:10:00,40.82,40.82,40.74,40.75,259924.0,33.5752,33.5752,33.5094,33.5176,259924.0
2019-03-04 12:20:00,40.75,40.8,40.74,40.8,210292.0,33.5176,33.5587,33.5094,33.5587,210292.0
2019-03-04 12:30:00,40.79,40.81,40.77,40.79,108060.0,33.5505,33.567,33.5341,33.5505,108060.0
2019-03-04 12:40:00,40.78,40.79,40.73,40.76,140605.0,33.5423,33.5505,33.5012,33.5258,140605.0
2019-03-04 12:50:00,40.75,40.79,40.74,40.77,182478.0,33.5176,33.5505,33.5094,33.5341,182478.0
2019-03-04 13:00:00,40.77,40.77,40.72,40.73,177284.0,33.5341,33.5341,33.4929,33.5012,177284.0
2019-03-04 13:10:00,40.73,40.77,40.72,40.76,117031.0,33.5012,33.5341,33.4929,33.5258,117031.0
2019-03-04 13:20:00,40.77,40.81,40.76,40.8,206630.0,33.5341,33.567,33.5258,33.5587,206630.0
2019-03-04 13:30:00,40.81,40.82,40.79,40.81,141743.0,33.567,33.5752,33.5505,33.567,141743.0
2019-03-04 13:40:00,40.8,40.84,40.8,40.84,112781.0,33.5587,33.5916,33.5587,33.5916,112781.0
2019-03-04 13:50:00,40.83,40.87,40.83,40.86,388875.0,33.5834,33.6163,33.5834,33.6081,388875.0
2019-03-04 14:00:00,40.86,40.87,40.84,40.85,223862.0,33.6081,33.6163,33.5916,33.5999,223862.0
2019-03-04 14:10:00,40.85,40.88,40.84,40.88,233597.0,33.5999,33.6245,33.5916,33.6245,233597.0
2019-03-04 14:20:00,40.87,40.89,40.86,40.89,359103.0,33.6163,33.6328,33.6081,33.6328,359103.0
2019-03-04 14:30:00,40.89,40.89,40.86,40.88,416281.0,33.6328,33.6328,33.6081,33.6245,416281.0
2019-03-04 14:40:00,40.87,40.9,40.87,40.88,147957.0,33.6163,33.641,33.6163,33.6245,147957.0
2019-03-04 14:50:00,40.89,40.91,40.88,40.88,121480.0,33.6328,33.6492,33.6245,33.6245,121480.0
2019-03-04 15:00:00,40.89,40.89,40.86,40.86,79737.0,33.6328,33.6328,33.6081,33.6081,79737.0
2019-03-04 15:10:00,40.87,40.89,40.86,40.87,143192.0,33.6163,33.6328,33.6081,33.6163,143192.0
2019-03-04 15:20:00,40.87,40.89,40.85,40.88,250633.0,33.6163,33.6328,33.5999,33.6245,250633.0
2019-03-04 15:30:00,40.87,40.91,40.86,40.9,171485.0,33.6163,33.6492,33.6081,33.641,171485.0
2019-03-04 15:40:00,40.9,40.92,40.88,40.89,296596.0,33.641,33.6574,33.6245,33.6328,296596.0
2019-03-04 15:50:00,40.89,40.91,40.88,40.9,442280.0,33.6328,33.6492,33.6245,33.641,442280.0
2019-03-05 09:30:00,40.87,40.91,40.85,40.89,261750.0,33.6163,33.6492,33.5999,33.6328,261750.0
2019-03-05 09:40:00,40.88,40.91,40.85,40.86,234883.0,33.6245,33.6492,33.5999,33.6081,234883.0
2019-03-05 09:50:00,40.86,40.88,40.84,40.87,414007.0,33.6081,33.6245,33.5916,33.6163,414007.0
2019-03-05 10:00:00,40.88,40.9,40.86,40.88,465229.0,33.6245,33.641,33.6081,33.6245,465229.0
2019-03-05 10:10:00,40.88,40.88,40.82,40.82,359224.0,33.6245,33.6245,33.5752,33.5752,359224.0
2019-03-05 10:20:00,40.83,40.86,40.81,40.83,375536.0,33.5834,33.6081,33.567,33.5834,375536.0
2019-03-05 10:30:00,40.83,40.87,40.82,40.86,278987.0,33.5834,33.6163,33.5752,33.6081,278987.0
2019-03-05 10:40:00,40.87,40.87,40.84,40.87,158851.0,33.6163,33.6163,33.5916,33.6163,158851.0
2019-03-05 10:50:00,40.87,40.91,40.86,40.91,201508.0,33.6163,33.6492,33.6081,33.6492,201508.0
2019-03-05 11:00:00,40.91,40.93,40.88,40.92,199788.0,33.6492,33.6657,33.6245,33.6574,199788.0
2019-03-05 11:10:00,40.92,40.94,40.91,40.94,157952.0,33.6574,33.6739,33.6492,33.6739,157952.0
2019-03-05 11:20:00,40.94,40.96,40.93,40.94,849959.0,33.6739,33.6903,33.6657,33.6739,849959.0
2019-03-05 11:30:00,40.93,40.97,40.92,40.96,202927.0,33.6657,33.6986,33.6574,33.6903,202927.0
2019-03-05 11:40:00,40.96,40.98,40.95,40.96,90485.0,33.6903,33.7068,33.6821,33.6903,90485.0
2019-03-05 11:50:00,40.96,40.96,40.91,40.94,288469.0,33.6903,33.6903,33.6492,33.6739,288469.0
2019-03-05 12:00:00,40.93,40.95,40.92,40.92,100282.0,33.6657,33.6821,33.6574,33.6574,100282.0
2019-03-05 12:10:00,40.92,40.94,40.91,40.92,96022.0,33.6574,33.6739,33.6492,33.6574,96022.0
2019-03-05 12:20:00,40.91,40.94,40.9,40.92,132959.0,33.6492,33.6739,33.641,33.6574,132959.0
2019-03-05 12:30:00,40.92,40.95,40.92,40.92,110347.0,33.6574,33.6821,33.6574,33.6574,110347.0
2019-03-05 12:40:00,40.93,40.94,40.92,40.93,77175.0,33.6657,33.6739,33.6574,33.6657,77175.0
2019-03-05 12:50:00,40.94,40.95,40.92,40.94,104093.0,33.6739,33.6821,33.6574,33.6739,104093.0
2019-03-05 13:00:00,40.95,40.97,40.94,40.97,120537.0,33.6821,33.6986,33.6739,33.6986,120537.0
2019-03-05 13:10:00,40.97,40.98,40.96,40.96,302155.0,33.6986,33.7068,33.6903,33.6903,302155.0
2019-03-05 13:20:00,40.97,40.97,40.95,40.96,90805.0,33.6986,33.6986,33.6821,33.6903,90805.0
2019-03-05 13:30:00,40.96,40.98,40.95,40.97,206463.0,33.6903,33.7068,33.6821,33.6986,206463.0
2019-03-05 13:40:00,40.98,40.98,40.96,40.98,122692.0,33.7068,33.7068,33.6903,33.7068,122692.0
2019-03-05 13:50:00,40.98,40.99,40.96,40.97,166760.0,33.7068,33.715,33.6903,33.6986,166760.0
2019-03-05 14:00:00,40.97,40.99,40.97,40.99,161412.0,33.6986,33.715,33.6986,33.715,161412.0
2019-03-05 14:10:00,40.98,41.0,40.98,40.99,118592.0,33.7068,33.7232,33.7068,33.715,118592.0
2019-03-05 14:20:00,41.0,41.0,40.97,40.98,364799.0,33.7232,33.7232,33.6986,33.7068,364799.0
2019-03-05 14:30:00,40.99,40.99,40.97,40.98,102682.0,33.715,33.715,33.6986,33.7068,102682.0
2019-03-05 14:40:00,40.98,40.99,40.97,40.98,108080.0,33.7068,33.715,33.6986,33.7068,108080.0
2019-03-05 14:50:00,40.98,40.99,40.98,40.98,124602.0,33.7068,33.715,33.7068,33.7068,124602.0
2019-03-05 15:00:00,40.98,41.0,40.97,40.97,145606.0,33.7068,33.7232,33.6986,33.6986,145606.0
2019-03-05 15:10:00,40.97,40.98,40.96,40.98,104920.0,33.6986,33.7068,33.6903,33.7068,104920.0
2019-03-05 15:20:00,40.98,40.98,40.96,40.97,142926.0,33.7068,33.7068,33.6903,33.6986,142926.0
2019-03-05 15:30:00,40.97,40.98,40.96,40.98,168925.0,33.6986,33.7068,33.6903,33.7068,168925.0
2019-03-05 15:40:00,40.97,40.98,40.96,40.98,171423.0,33.6986,33.7068,33.6903,33.7068,171423.0
2019-03-05 15:50:00,40.97,40.98,40.91,40.91,427397.0,33.6986,33.7068,33.6492,33.6492,427397.0
2019-03-06 09:30:00,40.96,40.97,40.95,40.96,266734.0,33.6903,33.6986,33.6821,33.6903,266734.0
2019-03-06 09:40:00,40.95,40.96,40.88,40.89,297932.0,33.6821,33.6903,33.6245,33.6328,297932.0
2019-03-06 09:50:00,40.9,40.9,40.86,40.89,142801.0,33.641,33.641,33.6081,33.6328,142801.0
2019-03-06 10:00:00,40.89,40.91,40.86,40.91,454197.0,33.6328,33.6492,33.6081,33.6492,454197.0
2019-03-06 10:10:00,40.9,40.91,40.87,40.88,2935689.0,33.641,33.6492,33.6163,33.6245,2935689.0
2019-03-06 10:20:00,40.87,40.88,40.84,40.84,840967.0,33.6163,33.6245,33.5916,33.5916,840967.0
2019-03-06 10:30:00,40.83,40.86,40.82,40.86,230975.0,33.5834,33.6081,33.5752,33.6081,230975.0
2019-03-06 10:40:00,40.86,40.89,40.84,40.88,138520.0,33.6081,33.6328,33.5916,33.6245,138520.0
2019-03-06 10:50:00,40.87,40.89,40.85,40.87,98195.0,33.6163,33.6328,33.5999,33.6163,98195.0
2019-03-06 11:00:00,40.86,40.91,40.85,40.91,211902.0,33.6081,33.6492,33.5999,33.6492,211902.0
2019-03-06 11:10:00,40.91,40.91,40.87,40.88,133452.0,33.6492,33.6492,33.6163,33.6245,133452.0
2019-03-06 11:20:00,40.87,40.9,40.85,40.89,120857.0,33.6163,33.641,33.5999,33.6328,120857.0
2019-03-06 11:30:00,40.89,40.91,40.86,40.86,266532.0,33.6328,33.6492,33.6081,33.6081,266532.0
2019-03-06 11:40:00,40.87,40.87,40.84,40.84,129068.0,33.6163,33.6163,33.5916,33.5916,129068.0
2019-03-06 11:50:00,40.84,40.84,40.81,40.83,104166.0,33.5916,33.5916,33.567,33.5834,104166.0
2019-03-06 12:00:00,40.82,40.88,40.82,40.87,194341.0,33.5752,33.6245,33.5752,33.6163,194341.0
2019-03-06 12:10:00,40.87,40.88,40.84,40.84,71406.0,33.6163,33.6245,33.5916,33.5916,71406.0
2019-03-06 12:20:00,40.85,40.85,40.81,40.82,114361.0,33.5999,33.5999,33.567,33.5752,114361.0
2019-03-06 12:30:00,40.82,40.85,40.82,40.83,100644.0,33.5752,33.5999,33.5752,33.5834,100644.0
2019-03-06 12:40:00,40.83,40.84,40.8,40.82,89377.0,33.5834,33.5916,33.5587,33.5752,89377.0
2019-03-06 12:50:00,40.82,40.83,40.8,40.8,105583.0,33.5752,33.5834,33.5587,33.5587,105583.0
2019-03-06 13:00:00,40.81,40.82,40.78,40.79,118933.0,33.567,33.5752,33.5423,33.5505,118933.0
2019-03-06 13:10:00,40.79,40.81,40.78,40.81,527332.0,33.5505,33.567,33.5423,33.567,527332.0
2019-03-06 13:20:00,40.8,40.81,40.78,40.79,613320.0,33.5587,33.567,33.5423,33.5505,613320.0
2019-03-06 13:30:00,40.8,40.83,40.79,40.83,113953.0,33.5587,33.5834,33.5505,33.5834,113953.0
2019-03-06 13:40:00,40.83,40.84,40.81,40.82,98211.0,33.5834,33.5916,33.567,33.5752,98211.0
2019-03-06 13:50:00,40.82,40.85,40.81,40.84,119674.0,33.5752,33.5999,33.567,33.5916,119674.0
2019-03-06 14:00:00,40.84,40.85,40.82,40.83,131703.0,33.5916,33.5999,33.5752,33.5834,131703.0
2019-03-06 14:10:00,40.83,40.86,40.83,40.84,215095.0,33.5834,33.6081,33.5834,33.5916,215095.0
2019-03-06 14:20:00,40.83,40.86,40.83,40.84,1561879.0,33.5834,33.6081,33.5834,33.5916,1561879.0
2019-03-06 14:30:00,40.84,40.85,40.82,40.83,179817.0,33.5916,33.5999,33.5752,33.5834,179817.0
2019-03-06 14:40:00,40.83,40.84,40.81,40.82,291917.0,33.5834,33.5916,33.567,33.5752,291917.0
2019-03-06 14:50:00,40.83,40.85,40.81,40.83,141750.0,33.5834,33.5999,33.567,33.5834,141750.0
2019-03-06 15:00:00,40.83,40.84,40.81,40.82,112585.0,33.5834,33.5916,33.567,33.5752,112585.0
2019-03-06 15:10:00,40.81,40.83,40.8,40.82,126737.0,33.567,33.5834,33.5587,33.5752,126737.0
2019-03-06 15:20:00,40.82,40.83,40.8,40.82,189784.0,33.5752,33.5834,33.5587,33.5752,189784.0
2019-03-06 15:30:00,40.82,40.85,40.81,40.84,140318.0,33.5752,33.5999,33.567,33.5916,140318.0
2019-03-06 15:40:00,40.84,40.86,40.82,40.84,181153.0,33.5916,33.6081,33.5752,33.5916,181153.0
2019-03-06 15:50:00,40.84,40.85,40.8,40.8,494243.0,33.5916,33.5999,33.5587,33.5587,494243.0
2019-03-07 09:30:00,40.64,40.66,40.49,40.5,285313.0,33.4271,33.4436,33.3038,33.312,285313.0
2019-03-07 09:40:00,40.5,40.52,40.43,40.44,358308.0,33.312,33.3284,33.2544,33.2626,358308.0
2019-03-07 09:50:00,40.43,40.45,40.37,40.41,307313.0,33.2544,33.2708,33.205,33.2379,307313.0
2019-03-07 10:00:00,40.41,40.44,40.36,40.4,489120.0,33.2379,33.2626,33.1968,33.2297,489120.0
2019-03-07 10:10:00,40.4,40.41,40.33,40.34,381141.0,33.2297,33.2379,33.1721,33.1804,381141.0
2019-03-07 10:20:00,40.34,40.39,40.31,40.38,362111.0,33.1804,33.2215,33.1557,33.2133,362111.0
2019-03-07 10:30:00,40.38,40.41,40.35,40.39,191773.0,33.2133,33.2379,33.1886,33.2215,191773.0
2019-03-07 10:40:00,40.39,40.43,40.36,40.43,196388.0,33.2215,33.2544,33.1968,33.2544,196388.0
2019-03-07 10:50:00,40.43,40.44,40.4,40.4,210395.0,33.2544,33.2626,33.2297,33.2297,210395.0
2019-03-07 11:00:00,40.41,40.42,40.38,40.4,177471.0,33.2379,33.2462,33.2133,33.2297,177471.0
2019-03-07 11:10:00,40.4,40.42,40.38,40.4,236229.0,33.2297,33.2462,33.2133,33.2297,236229.0
2019-03-07 11:20:00,40.4,40.42,40.38,40.42,234835.0,33.2297,33.2462,33.2133,33.2462,234835.0
2019-03-07 11:30:00,40.41,40.47,40.41,40.47,311858.0,33.2379,33.2873,33.2379,33.2873,311858.0
2019-03-07 11:40:00,40.46,40.49,40.45,40.46,155401.0,33.2791,33.3038,33.2708,33.2791,155401.0
2019-03-07 11:50:00,40.46,40.46,40.42,40.44,97135.0,33.2791,33.2791,33.2462,33.2626,97135.0
2019-03-07 12:00:00,40.42,40.44,40.4,40.42,135245.0,33.2462,33.2626,33.2297,33.2462,135245.0
2019-03-07 12:10:00,40.42,40.44,40.41,40.42,132766.0,33.2462,33.2626,33.2379,33.2462,132766.0
2019-03-07 12:20:00,40.41,40.45,40.41,40.44,189670.0,33.2379,33.2708,33.2379,33.2626,189670.0
2019-03-07 12:30:00,40.44,40.47,40.39,40.46,322610.0,33.2626,33.2873,33.2215,33.2791,322610.0
2019-03-07 12:40:00,40.46,40.48,40.45,40.47,127613.0,33.2791,33.2955,33.2708,33.2873,127613.0
2019-03-07 12:50:00,40.47,40.51,40.46,40.48,121878.0,33.2873,33.3202,33.2791,33.2955,121878.0
2019-03-07 13:00:00,40.48,40.49,40.45,40.45,101079.0,33.2955,33.3038,33.2708,33.2708,101079.0
2019-03-07 13:10:00,40.46,40.48,40.44,40.45,68497.0,33.2791,33.2955,33.2626,33.2708,68497.0
2019-03-07 13:20:00,40.45,40.46,40.43,40.44,141043.0,33.2708,33.2791,33.2544,33.2626,141043.0
2019-03-07 13:30:00,40.45,40.45,40.4,40.41,70056.0,33.2708,33.2708,33.2297,33.2379,70056.0
2019-03-07 13:40:00,40.42,40.45,40.41,40.45,151067.0,33.2462,33.2708,33.2379,33.2708,151067.0
2019-03-07 13:50:00,40.45,40.46,40.42,40.43,206664.0,33.2708,33.2791,33.2462,33.2544,206664.0
2019-03-07 14:00:00,40.42,40.44,40.39,40.4,154956.0,33.2462,33.2626,33.2215,33.2297,154956.0
2019-03-07 14:10:00,40.41,40.41,40.37,40.38,109277.0,33.2379,33.2379,33.205,33.2133,109277.0
2019-03-07 14:20:00,40.38,40.39,40.37,40.38,266115.0,33.2133,33.2215,33.205,33.2133,266115.0
2019-03-07 14:30:00,40.38,40.39,40.31,40.31,167615.0,33.2133,33.2215,33.1557,33.1557,167615.0
2019-03-07 14:40:00,40.32,40.34,40.28,40.29,285316.0,33.1639,33.1804,33.131,33.1392,285316.0
2019-03-07 14:50:00,40.29,40.3,40.26,40.27,216610.0,33.1392,33.1475,33.1146,33.1228,216610.0
2019-03-07 15:00:00,40.27,40.3,40.25,40.29,672798.0,33.1228,33.1475,33.1063,33.1392,672798.0
2019-03-07 15:10:00,40.28,40.32,40.28,40.32,288764.0,33.131,33.1639,33.131,33.1639,288764.0
2019-03-07 15:20:00,40.32,40.34,40.29,40.29,131335.0,33.1639,33.1804,33.1392,33.1392,131335.0
2019-03-07 15:30:00,40.29,40.33,40.28,40.33,236301.0,33.1392,33.1721,33.131,33.1721,236301.0
2019-03-07 15:40:00,40.32,40.33,40.28,40.29,295093.0,33.1639,33.1721,33.131,33.1392,295093.0
2019-03-07 15:50:00,40.29,40.31,40.25,40.27,354850.0,33.1392,33.1557,33.1063,33.1228,354850.0
2019-03-08 09:30:00,40.01,40.05,40.0,40.05,518513.0,32.9089,32.9418,32.9007,32.9418,518513.0
2019-03-08 09:40:00,40.04,40.07,40.01,40.07,227250.0,32.9336,32.9583,32.9089,32.9583,227250.0
2019-03-08 09:50:00,40.07,40.07,40.02,40.02,73274.0,32.9583,32.9583,32.9172,32.9172,73274.0
2019-03-08 10:00:00,40.01,40.03,39.99,40.03,453598.0,32.9089,32.9254,32.8925,32.9254,453598.0
2019-03-08 10:10:00,40.03,40.04,39.99,40.01,732763.0,32.9254,32.9336,32.8925,32.9089,732763.0
2019-03-08 10:20:00,40.0,40.07,40.0,40.06,225946.0,32.9007,32.9583,32.9007,32.9501,225946.0
2019-03-08 10:30:00,40.06,40.07,40.03,40.03,257345.0,32.9501,32.9583,32.9254,32.9254,257345.0
2019-03-08 10:40:00,40.03,40.15,40.02,40.15,276198.0,32.9254,33.0241,32.9172,33.0241,276198.0
2019-03-08 10:50:00,40.14,40.15,40.06,40.08,177014.0,33.0159,33.0241,32.9501,32.9665,177014.0
2019-03-08 11:00:00,40.07,40.12,40.06,40.09,199222.0,32.9583,32.9994,32.9501,32.9747,199222.0
2019-03-08 11:10:00,40.08,40.14,40.08,40.11,141276.0,32.9665,33.0159,32.9665,32.9912,141276.0
2019-03-08 11:20:00,40.11,40.17,40.11,40.16,134004.0,32.9912,33.0405,32.9912,33.0323,134004.0
2019-03-08 11:30:00,40.15,40.15,40.09,40.09,286518.0,33.0241,33.0241,32.9747,32.9747,286518.0
2019-03-08 11:40:00,40.09,40.13,40.09,40.12,101350.0,32.9747,33.0076,32.9747,32.9994,101350.0
2019-03-08 11:50:00,40.12,40.13,40.08,40.09,79189.0,32.9994,33.0076,32.9665,32.9747,79189.0
2019-03-08 12:00:00,40.09,40.1,40.08,40.09,160257.0,32.9747,32.983,32.9665,32.9747,160257.0
2019-03-08 12:10:00,40.08,40.11,40.08,40.09,156443.0,32.9665,32.9912,32.9665,32.9747,156443.0
2019-03-08 12:20:00,40.09,40.11,40.08,40.1,55970.0,32.9747,32.9912,32.9665,32.983,55970.0
2019-03-08 12:30:00,40.1,40.11,40.08,40.09,161156.0,32.983,32.9912,32.9665,32.9747,161156.0
2019-03-08 12:40:00,40.09,40.1,40.07,40.08,91295.0,32.9747,32.983,32.9583,32.9665,91295.0
2019-03-08 12:50:00,40.08,40.09,40.06,40.08,72327.0,32.9665,32.9747,32.9501,32.9665,72327.0
2019-03-08 13:00:00,40.08,40.09,40.08,40.08,131272.0,32.9665,32.9747,32.9665,32.9665,131272.0
2019-03-08 13:10:00,40.08,40.11,40.08,40.09,92210.0,32.9665,32.9912,32.9665,32.9747,92210.0
2019-03-08 13:20:00,40.09,40.11,40.08,40.11,76060.0,32.9747,32.9912,32.9665,32.9912,76060.0
2019-03-08 13:30:00,40.11,40.12,40.09,40.11,81643.0,32.9912,32.9994,32.9747,32.9912,81643.0
2019-03-08 13:40:00,40.11,40.13,40.11,40.13,107949.0,32.9912,33.0076,32.9912,33.0076,107949.0
2019-03-08 13:50:00,40.13,40.14,40.12,40.13,93195.0,33.0076,33.0159,32.9994,33.0076,93195.0
2019-03-08 14:00:00,40.13,40.13,40.1,40.11,82042.0,33.0076,33.0076,32.983,32.9912,82042.0
2019-03-08 14:10:00,40.11,40.13,40.1,40.12,127573.0,32.9912,33.0076,32.983,32.9994,127573.0
2019-03-08 14:20:00,40.13,40.15,40.12,40.15,259582.0,33.0076,33.0241,32.9994,33.0241,259582.0
2019-03-08 14:30:00,40.14,40.16,40.14,40.15,65135.0,33.0159,33.0323,33.0159,33.0241,65135.0
2019-03-08 14:40:00,40.15,40.19,40.15,40.18,123971.0,33.0241,33.057,33.0241,33.0488,123971.0
2019-03-08 14:50:00,40.18,40.21,40.17,40.19,140990.0,33.0488,33.0734,33.0405,33.057,140990.0
2019-03-08 15:00:00,40.18,40.21,40.18,40.19,147932.0,33.0488,33.0734,33.0488,33.057,147932.0
2019-03-08 15:10:00,40.2,40.2,40.15,40.17,172366.0,33.0652,33.0652,33.0241,33.0405,172366.0
2019-03-08 15:20:00,40.16,40.17,40.14,40.15,82759.0,33.0323,33.0405,33.0159,33.0241,82759.0
2019-03-08 15:30:00,40.15,40.18,40.14,40.16,218002.0,33.0241,33.0488,33.0159,33.0323,218002.0
2019-03-08 15:40:00,40.16,40.2,40.16,40.19,146694.0,33.0323,33.0652,33.0323,33.057,146694.0
2019-03-08 15:50:00,40.19,40.23,40.18,40.23,394246.0,33.057,33.0899,33.0488,33.0899,394246.0
2019-03-11 09:30:00,40.27,40.36,40.27,40.35,256846.0,33.1228,33.1968,33.1228,33.1886,256846.0
2019-03-11 09:40:00,40.36,40.38,40.34,40.36,149305.0,33.1968,33.2133,33.1804,33.1968,149305.0
2019-03-11 09:50:00,40.36,40.37,40.35,40.37,168344.0,33.1968,33.205,33.1886,33.205,168344.0
2019-03-11 10:00:00,40.37,40.39,40.36,40.37,122207.0,33.205,33.2215,33.1968,33.205,122207.0
2019-03-11 10:10:00,40.38,40.41,40.36,40.39,240176.0,33.2133,33.2379,33.1968,33.2215,240176.0
2019-03-11 10:20:00,40.4,40.41,40.38,40.39,295752.0,33.2297,33.2379,33.2133,33.2215,295752.0
2019-03-11 10:30:00,40.39,40.41,40.37,40.39,120001.0,33.2215,33.2379,33.205,33.2215,120001.0
2019-03-11 10:40:00,40.4,40.42,40.39,40.42,93098.0,33.2297,33.2462,33.2215,33.2462,93098.0
2019-03-11 10:50:00,40.41,40.43,40.4,40.42,114653.0,33.2379,33.2544,33.2297,33.2462,114653.0
2019-03-11 11:00:00,40.42,40.45,40.41,40.44,150257.0,33.2462,33.2708,33.2379,33.2626,150257.0
2019-03-11 11:10:00,40.44,40.45,40.43,40.44,116658.0,33.2626,33.2708,33.2544,33.2626,116658.0
2019-03-11 11:20:00,40.43,40.46,40.42,40.46,126280.0,33.2544,33.2791,33.2462,33.2791,126280.0
2019-03-11 11:30:00,40.46,40.47,40.44,40.46,376648.0,33.2791,33.2873,33.2626,33.2791,376648.0
2019-03-11 11:40:00,40.46,40.47,40.43,40.43,184444.0,33.2791,33.2873,33.2544,33.2544,184444.0
2019-03-11 11:50:00,40.44,40.47,40.43,40.46,215131.0,33.2626,33.2873,33.2544,33.2791,215131.0
2019-03-11 12:00:00,40.46,40.49,40.44,40.47,164558.0,33.2791,33.3038,33.2626,33.2873,164558.0
2019-03-11 12:10:00,40.48,40.48,40.44,40.46,138826.0,33.2955,33.2955,33.2626,33.2791,138826.0
2019-03-11 12:20:00,40.47,40.48,40.45,40.45,117352.0,33.2873,33.2955,33.2708,33.2708,117352.0
2019-03-11 12:30:00,40.46,40.48,40.45,40.47,183073.0,33.2791,33.2955,33.2708,33.2873,183073.0
2019-03-11 12:40:00,40.47,40.48,40.45,40.45,155817.0,33.2873,33.2955,33.2708,33.2708,155817.0
2019-03-11 12:50:00,40.45,40.49,40.45,40.48,110477.0,33.2708,33.3038,33.2708,33.2955,110477.0
2019-03-11 13:00:00,40.49,40.5,40.48,40.49,332290.0,33.3038,33.312,33.2955,33.3038,332290.0
2019-03-11 13:10:00,40.49,40.54,40.48,40.52,408397.0,33.3038,33.3449,33.2955,33.3284,408397.0
2019-03-11 13:20:00,40.52,40.53,40.51,40.52,51726.0,33.3284,33.3367,33.3202,33.3284,51726.0
2019-03-11 13:30:00,40.52,40.54,40.52,40.54,72707.0,33.3284,33.3449,33.3284,33.3449,72707.0
2019-03-11 13:40:00,40.54,40.55,40.52,40.53,138357.0,33.3449,33.3531,33.3284,33.3367,138357.0
2019-03-11 13:50:00,40.53,40.56,40.52,40.55,163989.0,33.3367,33.3613,33.3284,33.3531,163989.0
2019-03-11 14:00:00,40.55,40.56,40.54,40.55,105440.0,33.3531,33.3613,33.3449,33.3531,105440.0
2019-03-11 14:10:00,40.54,40.55,40.53,40.53,118275.0,33.3449,33.3531,33.3367,33.3367,118275.0
2019-03-11 14:20:00,40.54,40.57,40.53,40.55,88038.0,33.3449,33.3696,33.3367,33.3531,88038.0
2019-03-11 14:30:00,40.55,40.57,40.54,40.56,138724.0,33.3531,33.3696,33.3449,33.3613,138724.0
2019-03-11 14:40:00,40.55,40.56,40.54,40.55,172249.0,33.3531,33.3613,33.3449,33.3531,172249.0
2019-03-11 14:50:00,40.54,40.56,40.53,40.55,76553.0,33.3449,33.3613,33.3367,33.3531,76553.0
2019-03-11 15:00:00,40.54,40.55,40.53,40.55,76586.0,33.3449,33.3531,33.3367,33.3531,76586.0
2019-03-11 15:10:00,40.55,40.56,40.54,40.55,142082.0,33.3531,33.3613,33.3449,33.3531,142082.0
2019-03-11 15:20:00,40.55,40.58,40.55,40.57,207597.0,33.3531,33.3778,33.3531,33.3696,207597.0
2019-03-11 15:30:00,40.57,40.58,40.56,40.57,193099.0,33.3696,33.3778,33.3613,33.3696,193099.0
2019-03-11 15:40:00,40.57,40.59,40.55,40.58,174879.0,33.3696,33.386,33.3531,33.3778,174879.0
2019-03-11 15:50:00,40.58,40.6,40.56,40.6,1117969.0,33.3778,33.3942,33.3613,33.3942,1117969.0
2019-03-12 09:30:00,40.62,40.65,40.58,40.63,230320.0,33.4107,33.4354,33.3778,33.4189,230320.0
2019-03-12 09:40:00,40.64,40.65,40.62,40.64,261713.0,33.4271,33.4354,33.4107,33.4271,261713.0
2019-03-12 09:50:00,40.64,40.67,40.63,40.65,159919.0,33.4271,33.4518,33.4189,33.4354,159919.0
2019-03-12 10:00:00,40.65,40.66,40.62,40.64,3225617.0,33.4354,33.4436,33.4107,33.4271,3225617.0
2019-03-12 10:10:00,40.64,40.65,40.62,40.64,299309.0,33.4271,33.4354,33.4107,33.4271,299309.0
2019-03-12 10:20:00,40.64,40.65,40.62,40.64,394083.0,33.4271,33.4354,33.4107,33.4271,394083.0
2019-03-12 10:30:00,40.65,40.67,40.65,40.67,289090.0,33.4354,33.4518,33.4354,33.4518,289090.0
2019-03-12 10:40:00,40.66,40.67,40.64,40.67,93102.0,33.4436,33.4518,33.4271,33.4518,93102.0
2019-03-12 10:50:00,40.67,40.68,40.65,40.66,148022.0,33.4518,33.46,33.4354,33.4436,148022.0
2019-03-12 11:00:00,40.66,40.66,40.6,40.62,153684.0,33.4436,33.4436,33.3942,33.4107,153684.0
2019-03-12 11:10:00,40.63,40.64,40.59,40.61,131947.0,33.4189,33.4271,33.386,33.4025,131947.0
2019-03-12 11:20:00,40.61,40.64,40.6,40.64,162423.0,33.4025,33.4271,33.3942,33.4271,162423.0
2019-03-12 11:30:00,40.64,40.67,40.62,40.66,102975.0,33.4271,33.4518,33.4107,33.4436,102975.0
2019-03-12 11:40:00,40.66,40.67,40.64,40.66,115869.0,33.4436,33.4518,33.4271,33.4436,115869.0
2019-03-12 11:50:00,40.66,40.67,40.64,40.66,82733.0,33.4436,33.4518,33.4271,33.4436,82733.0
2019-03-12 12:00:00,40.66,40.67,40.63,40.65,99534.0,33.4436,33.4518,33.4189,33.4354,99534.0
2019-03-12 12:10:00,40.65,40.67,40.64,40.67,63188.0,33.4354,33.4518,33.4271,33.4518,63188.0
2019-03-12 12:20:00,40.67,40.68,40.64,40.66,108718.0,33.4518,33.46,33.4271,33.4436,108718.0
2019-03-12 12:30:00,40.67,40.67,40.64,40.65,124615.0,33.4518,33.4518,33.4271,33.4354,124615.0
2019-03-12 12:40:00,40.66,40.66,40.63,40.64,66699.0,33.4436,33.4436,33.4189,33.4271,66699.0
2019-03-12 12:50:00,40.65,40.65,40.63,40.65,86662.0,33.4354,33.4354,33.4189,33.4354,86662.0
2019-03-12 13:00:00,40.65,40.66,40.63,40.65,82035.0,33.4354,33.4436,33.4189,33.4354,82035.0
2019-03-12 13:10:00,40.65,40.65,40.62,40.63,65474.0,33.4354,33.4354,33.4107,33.4189,65474.0
2019-03-12 13:20:00,40.63,40.64,40.62,40.64,60889.0,33.4189,33.4271,33.4107,33.4271,60889.0
2019-03-12 13:30:00,40.64,40.64,40.62,40.64,79414.0,33.4271,33.4271,33.4107,33.4271,79414.0
2019-03-12 13:40:00,40.63,40.65,40.63,40.65,208912.0,33.4189,33.4354,33.4189,33.4354,208912.0
2019-03-12 13:50:00,40.65,40.65,40.64,40.65,66436.0,33.4354,33.4354,33.4271,33.4354,66436.0
2019-03-12 14:00:00,40.65,40.66,40.64,40.65,172746.0,33.4354,33.4436,33.4271,33.4354,172746.0
2019-03-12 14:10:00,40.65,40.66,40.65,40.66,90106.0,33.4354,33.4436,33.4354,33.4436,90106.0
2019-03-12 14:20:00,40.66,40.66,40.63,40.64,173130.0,33.4436,33.4436,33.4189,33.4271,173130.0
2019-03-12 14:30:00,40.64,40.66,40.63,40.65,156472.0,33.4271,33.4436,33.4189,33.4354,156472.0
2019-03-12 14:40:00,40.65,40.66,40.65,40.65,76337.0,33.4354,33.4436,33.4354,33.4354,76337.0
2019-03-12 14:50:00,40.66,40.66,40.63,40.65,117740.0,33.4436,33.4436,33.4189,33.4354,117740.0
2019-03-12 15:00:00,40.65,40.65,40.63,40.64,130699.0,33.4354,33.4354,33.4189,33.4271,130699.0
2019-03-12 15:10:00,40.63,40.64,40.57,40.58,239831.0,33.4189,33.4271,33.3696,33.3778,239831.0
2019-03-12 15:20:00,40.59,40.64,40.57,40.63,183784.0,33.386,33.4271,33.3696,33.4189,183784.0
2019-03-12 15:30:00,40.63,40.63,40.59,40.61,242661.0,33.4189,33.4189,33.386,33.4025,242661.0
2019-03-12 15:40:00,40.62,40.66,40.6,40.64,317108.0,33.4107,33.4436,33.3942,33.4271,317108.0
2019-03-12 15:50:00,40.63,40.64,40.6,40.64,209690.0,33.4189,33.4271,33.3942,33.4271,209690.0
2019-03-13 09:30:00,40.77,40.78,40.74,40.76,222069.0,33.5341,33.5423,33.5094,33.5258,222069.0
2019-03-13 09:40:00,40.76,40.78,40.74,40.74,120052.0,33.5258,33.5423,33.5094,33.5094,120052.0
2019-03-13 09:50:00,40.75,40.79,40.74,40.77,151592.0,33.5176,33.5505,33.5094,33.5341,151592.0
2019-03-13 10:00:00,40.77,40.8,40.76,40.77,207143.0,33.5341,33.5587,33.5258,33.5341,207143.0
2019-03-13 10:10:00,40.77,40.79,40.76,40.79,159754.0,33.5341,33.5505,33.5258,33.5505,159754.0
2019-03-13 10:20:00,40.78,40.79,40.75,40.76,220160.0,33.5423,33.5505,33.5176,33.5258,220160.0
2019-03-13 10:30:00,40.76,40.8,40.76,40.79,101556.0,33.5258,33.5587,33.5258,33.5505,101556.0
2019-03-13 10:40:00,40.79,40.8,40.76,40.79,60698.0,33.5505,33.5587,33.5258,33.5505,60698.0
2019-03-13 10:50:00,40.8,40.82,40.78,40.79,101051.0,33.5587,33.5752,33.5423,33.5505,101051.0
2019-03-13 11:00:00,40.79,40.82,40.79,40.81,110122.0,33.5505,33.5752,33.5505,33.567,110122.0
2019-03-13 11:10:00,40.81,40.85,40.8,40.84,121046.0,33.567,33.5999,33.5587,33.5916,121046.0
2019-03-13 11:20:00,40.84,40.87,40.84,40.87,125681.0,33.5916,33.6163,33.5916,33.6163,125681.0
2019-03-13 11:30:00,40.87,40.88,40.84,40.85,151830.0,33.6163,33.6245,33.5916,33.5999,151830.0
2019-03-13 11:40:00,40.85,40.86,40.84,40.85,61829.0,33.5999,33.6081,33.5916,33.5999,61829.0
2019-03-13 11:50:00,40.84,40.88,40.84,40.87,124841.0,33.5916,33.6245,33.5916,33.6163,124841.0
2019-03-13 12:00:00,40.87,40.9,40.86,40.88,83162.0,33.6163,33.641,33.6081,33.6245,83162.0
2019-03-13 12:10:00,40.88,40.88,40.84,40.84,59992.0,33.6245,33.6245,33.5916,33.5916,59992.0
2019-03-13 12:20:00,40.84,40.85,40.83,40.84,67618.0,33.5916,33.5999,33.5834,33.5916,67618.0
2019-03-13 12:30:00,40.84,40.86,40.83,40.86,139920.0,33.5916,33.6081,33.5834,33.6081,139920.0
2019-03-13 12:40:00,40.86,40.89,40.85,40.87,88596.0,33.6081,33.6328,33.5999,33.6163,88596.0
2019-03-13 12:50:00,40.88,40.9,40.87,40.89,114587.0,33.6245,33.641,33.6163,33.6328,114587.0
2019-03-13 13:00:00,40.9,40.91,40.89,40.9,80108.0,33.641,33.6492,33.6328,33.641,80108.0
2019-03-13 13:10:00,40.9,40.92,40.9,40.91,133651.0,33.641,33.6574,33.641,33.6492,133651.0
2019-03-13 13:20:00,40.91,40.91,40.89,40.91,60923.0,33.6492,33.6492,33.6328,33.6492,60923.0
2019-03-13 13:30:00,40.9,40.91,40.89,40.91,49668.0,33.641,33.6492,33.6328,33.6492,49668.0
2019-03-13 13:40:00,40.91,40.91,40.88,40.91,71227.0,33.6492,33.6492,33.6245,33.6492,71227.0
2019-03-13 13:50:00,40.9,40.91,40.89,40.91,144877.0,33.641,33.6492,33.6328,33.6492,144877.0
2019-03-13 14:00:00,40.91,40.94,40.9,40.94,130551.0,33.6492,33.6739,33.641,33.6739,130551.0
2019-03-13 14:10:00,40.93,40.94,40.92,40.93,91658.0,33.6657,33.6739,33.6574,33.6657,91658.0
2019-03-13 14:20:00,40.93,40.94,40.92,40.93,207503.0,33.6657,33.6739,33.6574,33.6657,207503.0
2019-03-13 14:30:00,40.94,40.94,40.91,40.92,144017.0,33.6739,33.6739,33.6492,33.6574,144017.0
2019-03-13 14:40:00,40.92,40.92,40.84,40.86,333402.0,33.6574,33.6574,33.5916,33.6081,333402.0
2019-03-13 14:50:00,40.87,40.93,40.84,40.91,99116.0,33.6163,33.6657,33.5916,33.6492,99116.0
2019-03-13 15:00:00,40.91,40.92,40.88,40.89,157922.0,33.6492,33.6574,33.6245,33.6328,157922.0
2019-03-13 15:10:00,40.89,40.93,40.88,40.91,179591.0,33.6328,33.6657,33.6245,33.6492,179591.0
2019-03-13 15:20:00,40.9,40.92,40.88,40.91,152763.0,33.641,33.6574,33.6245,33.6492,152763.0
2019-03-13 15:30:00,40.91,40.96,40.9,40.96,173786.0,33.6492,33.6903,33.641,33.6903,173786.0
2019-03-13 15:40:00,40.95,40.95,40.92,40.93,240371.0,33.6821,33.6821,33.6574,33.6657,240371.0
2019-03-13 15:50:00,40.93,40.95,40.9,40.92,335118.0,33.6657,33.6821,33.641,33.6574,335118.0
2019-03-14 09:30:00,40.86,40.89,40.84,40.87,394611.0,33.6081,33.6328,33.5916,33.6163,394611.0
2019-03-14 09:40:00,40.87,40.89,40.84,40.87,131518.0,33.6163,33.6328,33.5916,33.6163,131518.0
2019-03-14 09:50:00,40.87,40.9,40.86,40.89,90935.0,33.6163,33.641,33.6081,33.6328,90935.0
2019-03-14 10:00:00,40.89,40.89,40.81,40.82,214649.0,33.6328,33.6328,33.567,33.5752,214649.0
2019-03-14 10:10:00,40.82,40.84,40.81,40.83,144506.0,33.5752,33.5916,33.567,33.5834,144506.0
2019-03-14 10:20:00,40.83,40.85,40.82,40.84,113127.0,33.5834,33.5999,33.5752,33.5916,113127.0
2019-03-14 10:30:00,40.84,40.87,40.82,40.86,132933.0,33.5916,33.6163,33.5752,33.6081,132933.0
2019-03-14 10:40:00,40.87,40.88,40.82,40.85,185995.0,33.6163,33.6245,33.5752,33.5999,185995.0
2019-03-14 10:50:00,40.85,40.87,40.84,40.84,116795.0,33.5999,33.6163,33.5916,33.5916,116795.0
2019-03-14 11:00:00,40.84,40.86,40.83,40.85,136832.0,33.5916,33.6081,33.5834,33.5999,136832.0
2019-03-14 11:10:00,40.85,40.9,40.83,40.88,192682.0,33.5999,33.641,33.5834,33.6245,192682.0
2019-03-14 11:20:00,40.88,40.89,40.85,40.87,94000.0,33.6245,33.6328,33.5999,33.6163,94000.0
2019-03-14 11:30:00,40.87,40.89,40.84,40.89,156613.0,33.6163,33.6328,33.5916,33.6328,156613.0
2019-03-14 11:40:00,40.88,40.94,40.88,40.94,141267.0,33.6245,33.6739,33.6245,33.6739,141267.0
2019-03-14 11:50:00,40.94,40.95,40.92,40.94,82726.0,33.6739,33.6821,33.6574,33.6739,82726.0
2019-03-14 12:00:00,40.94,40.95,40.92,40.95,254798.0,33.6739,33.6821,33.6574,33.6821,254798.0
2019-03-14 12:10:00,40.95,40.95,40.92,40.94,49385.0,33.6821,33.6821,33.6574,33.6739,49385.0
2019-03-14 12:20:00,40.94,40.94,40.91,40.91,99509.0,33.6739,33.6739,33.6492,33.6492,99509.0
2019-03-14 12:30:00,40.9,40.92,40.89,40.91,118376.0,33.641,33.6574,33.6328,33.6492,118376.0
2019-03-14 12:40:00,40.91,40.92,40.9,40.91,83995.0,33.6492,33.6574,33.641,33.6492,83995.0
2019-03-14 12:50:00,40.91,40.92,40.89,40.92,69599.0,33.6492,33.6574,33.6328,33.6574,69599.0
2019-03-14 13:00:00,40.91,40.92,40.89,40.89,97001.0,33.6492,33.6574,33.6328,33.6328,97001.0
2019-03-14 13:10:00,40.9,40.91,40.89,40.91,56391.0,33.641,33.6492,33.6328,33.6492,56391.0
2019-03-14 13:20:00,40.91,40.91,40.89,40.9,104207.0,33.6492,33.6492,33.6328,33.641,104207.0
2019-03-14 13:30:00,40.9,40.91,40.89,40.89,162094.0,33.641,33.6492,33.6328,33.6328,162094.0
2019-03-14 13:40:00,40.9,40.9,40.88,40.89,69234.0,33.641,33.641,33.6245,33.6328,69234.0
2019-03-14 13:50:00,40.89,40.9,40.86,40.88,146664.0,33.6328,33.641,33.6081,33.6245,146664.0
2019-03-14 14:00:00,40.87,40.9,40.86,40.89,81253.0,33.6163,33.641,33.6081,33.6328,81253.0
2019-03-14 14:10:00,40.89,40.89,40.88,40.88,207397.0,33.6328,33.6328,33.6245,33.6245,207397.0
2019-03-14 14:20:00,40.89,40.92,40.89,40.9,168246.0,33.6328,33.6574,33.6328,33.641,168246.0
2019-03-14 14:30:00,40.9,40.9,40.87,40.88,121411.0,33.641,33.641,33.6163,33.6245,121411.0
2019-03-14 14:40:00,40.88,40.89,40.86,40.86,171075.0,33.6245,33.6328,33.6081,33.6081,171075.0
2019-03-14 14:50:00,40.87,40.88,40.86,40.87,102078.0,33.6163,33.6245,33.6081,33.6163,102078.0
2019-03-14 15:00:00,40.87,40.88,40.86,40.87,114714.0,33.6163,33.6245,33.6081,33.6163,114714.0
2019-03-14 15:10:00,40.87,40.87,40.85,40.87,213268.0,33.6163,33.6163,33.5999,33.6163,213268.0
2019-03-14 15:20:00,40.87,40.88,40.85,40.86,85262.0,33.6163,33.6245,33.5999,33.6081,85262.0
2019-03-14 15:30:00,40.86,40.88,40.86,40.88,125369.0,33.6081,33.6245,33.6081,33.6245,125369.0
2019-03-14 15:40:00,40.88,40.89,40.87,40.87,113073.0,33.6245,33.6328,33.6163,33.6163,113073.0
2019-03-14 15:50:00,40.87,40.89,40.85,40.89,285510.0,33.6163,33.6328,33.5999,33.6328,285510.0
2019-03-15 09:30:00,41.14,41.19,41.05,41.18,236342.0,33.8384,33.8795,33.7644,33.8713,236342.0
2019-03-15 09:40:00,41.18,41.24,41.18,41.23,158999.0,33.8713,33.9206,33.8713,33.9124,158999.0
2019-03-15 09:50:00,41.23,41.25,41.19,41.19,179778.0,33.9124,33.9289,33.8795,33.8795,179778.0
2019-03-15 10:00:00,41.2,41.2,41.15,41.16,220518.0,33.8877,33.8877,33.8466,33.8548,220518.0
2019-03-15 10:10:00,41.16,41.18,41.13,41.17,266596.0,33.8548,33.8713,33.8302,33.8631,266596.0
2019-03-15 10:20:00,41.17,41.19,41.15,41.19,249100.0,33.8631,33.8795,33.8466,33.8795,249100.0
2019-03-15 10:30:00,41.18,41.21,41.16,41.16,305162.0,33.8713,33.896,33.8548,33.8548,305162.0
2019-03-15 10:40:00,41.16,41.19,41.16,41.18,94905.0,33.8548,33.8795,33.8548,33.8713,94905.0
2019-03-15 10:50:00,41.18,41.19,41.15,41.17,160593.0,33.8713,33.8795,33.8466,33.8631,160593.0
2019-03-15 11:00:00,41.16,41.19,41.16,41.18,162680.0,33.8548,33.8795,33.8548,33.8713,162680.0
2019-03-15 11:10:00,41.18,41.23,41.17,41.23,358572.0,33.8713,33.9124,33.8631,33.9124,358572.0
2019-03-15 11:20:00,41.23,41.24,41.22,41.24,124849.0,33.9124,33.9206,33.9042,33.9206,124849.0
2019-03-15 11:30:00,41.23,41.24,41.19,41.22,401032.0,33.9124,33.9206,33.8795,33.9042,401032.0
2019-03-15 11:40:00,41.22,41.27,41.2,41.26,257540.0,33.9042,33.9453,33.8877,33.9371,257540.0
2019-03-15 11:50:00,41.27,41.28,41.21,41.23,215605.0,33.9453,33.9535,33.896,33.9124,215605.0
2019-03-15 12:00:00,41.23,41.27,41.22,41.27,217443.0,33.9124,33.9453,33.9042,33.9453,217443.0
2019-03-15 12:10:00,41.27,41.29,41.26,41.28,120630.0,33.9453,33.9618,33.9371,33.9535,120630.0
2019-03-15 12:20:00,41.28,41.3,41.26,41.27,99937.0,33.9535,33.97,33.9371,33.9453,99937.0
2019-03-15 12:30:00,41.27,41.3,41.26,41.27,201707.0,33.9453,33.97,33.9371,33.9453,201707.0
2019-03-15 12:40:00,41.27,41.3,41.26,41.29,157764.0,33.9453,33.97,33.9371,33.9618,157764.0
2019-03-15 12:50:00,41.3,41.3,41.26,41.29,162330.0,33.97,33.97,33.9371,33.9618,162330.0
2019-03-15 13:00:00,41.29,41.31,41.29,41.29,239840.0,33.9618,33.9782,33.9618,33.9618,239840.0
2019-03-15 13:10:00,41.3,41.3,41.28,41.28,94971.0,33.97,33.97,33.9535,33.9535,94971.0
2019-03-15 13:20:00,41.29,41.3,41.28,41.29,69086.0,33.9618,33.97,33.9535,33.9618,69086.0
2019-03-15 13:30:00,41.29,41.3,41.28,41.3,62042.0,33.9618,33.97,33.9535,33.97,62042.0
2019-03-15 13:40:00,41.3,41.31,41.29,41.3,56658.0,33.97,33.9782,33.9618,33.97,56658.0
2019-03-15 13:50:00,41.3,41.31,41.28,41.29,95249.0,33.97,33.9782,33.9535,33.9618,95249.0
2019-03-15 14:00:00,41.28,41.29,41.27,41.27,362144.0,33.9535,33.9618,33.9453,33.9453,362144.0
2019-03-15 14:10:00,41.27,41.28,41.26,41.27,83312.0,33.9453,33.9535,33.9371,33.9453,83312.0
2019-03-15 14:20:00,41.27,41.27,41.25,41.26,90398.0,33.9453,33.9453,33.9289,33.9371,90398.0
2019-03-15 14:30:00,41.26,41.27,41.25,41.26,147730.0,33.9371,33.9453,33.9289,33.9371,147730.0
2019-03-15 14:40:00,41.27,41.27,41.26,41.27,116204.0,33.9453,33.9453,33.9371,33.9453,116204.0
2019-03-15 14:50:00,41.27,41.27,41.25,41.26,84287.0,33.9453,33.9453,33.9289,33.9371,84287.0
2019-03-15 15:00:00,41.27,41.28,41.26,41.27,162366.0,33.9453,33.9535,33.9371,33.9453,162366.0
2019-03-15 15:10:00,41.26,41.26,41.24,41.25,308792.0,33.9371,33.9371,33.9206,33.9289,308792.0
2019-03-15 15:20:00,41.25,41.27,41.24,41.26,208389.0,33.9289,33.9453,33.9206,33.9371,208389.0
2019-03-15 15:30:00,41.26,41.26,41.24,41.25,187680.0,33.9371,33.9371,33.9206,33.9289,187680.0
2019-03-15 15:40:00,41.24,41.26,41.24,41.24,97121.0,33.9206,33.9371,33.9206,33.9206,97121.0
2019-03-15 15:50:00,41.24,41.29,41.22,41.28,912003.0,33.9206,33.9618,33.9042,33.9535,912003.0
2019-03-18 09:30:00,41.34,41.38,41.34,41.37,183078.0,34.0029,34.0358,34.0029,34.0276,183078.0
2019-03-18 09:40:00,41.37,41.39,41.35,41.38,2633688.0,34.0276,34.044,34.0111,34.0358,2633688.0
2019-03-18 09:50:00,41.38,41.39,41.37,41.38,270759.0,34.0358,34.044,34.0276,34.0358,270759.0
2019-03-18 10:00:00,41.38,41.4,41.37,41.39,261381.0,34.0358,34.0522,34.0276,34.044,261381.0
2019-03-18 10:10:00,41.39,41.4,41.35,41.38,210512.0,34.044,34.0522,34.0111,34.0358,210512.0
2019-03-18 10:20:00,41.37,41.39,41.37,41.37,142871.0,34.0276,34.044,34.0276,34.0276,142871.0
2019-03-18 10:30:00,41.37,41.38,41.35,41.35,115474.0,34.0276,34.0358,34.0111,34.0111,115474.0
2019-03-18 10:40:00,41.36,41.39,41.35,41.39,116065.0,34.0193,34.044,34.0111,34.044,116065.0
2019-03-18 10:50:00,41.39,41.41,41.39,41.4,211375.0,34.044,34.0605,34.044,34.0522,211375.0
2019-03-18 11:00:00,41.4,41.41,41.38,41.4,147774.0,34.0522,34.0605,34.0358,34.0522,147774.0
2019-03-18 11:10:00,41.4,41.4,41.34,41.35,111273.0,34.0522,34.0522,34.0029,34.0111,111273.0
2019-03-18 11:20:00,41.34,41.35,41.32,41.33,184771.0,34.0029,34.0111,33.9864,33.9947,184771.0
2019-03-18 11:30:00,41.33,41.34,41.28,41.31,173757.0,33.9947,34.0029,33.9535,33.9782,173757.0
2019-03-18 11:40:00,41.31,41.33,41.29,41.32,111543.0,33.9782,33.9947,33.9618,33.9864,111543.0
2019-03-18 11:50:00,41.33,41.34,41.3,41.32,153017.0,33.9947,34.0029,33.97,33.9864,153017.0
2019-03-18 12:00:00,41.33,41.36,41.32,41.36,85594.0,33.9947,34.0193,33.9864,34.0193,85594.0
2019-03-18 12:10:00,41.36,41.37,41.34,41.35,102243.0,34.0193,34.0276,34.0029,34.0111,102243.0
2019-03-18 12:20:00,41.35,41.37,41.34,41.37,134482.0,34.0111,34.0276,34.0029,34.0276,134482.0
2019-03-18 12:30:00,41.37,41.38,41.35,41.38,165815.0,34.0276,34.0358,34.0111,34.0358,165815.0
2019-03-18 12:40:00,41.38,41.39,41.37,41.39,56728.0,34.0358,34.044,34.0276,34.044,56728.0
2019-03-18 12:50:00,41.39,41.4,41.38,41.39,82940.0,34.044,34.0522,34.0358,34.044,82940.0
2019-03-18 13:00:00,41.38,41.4,41.38,41.4,66792.0,34.0358,34.0522,34.0358,34.0522,66792.0
2019-03-18 13:10:00,41.4,41.4,41.37,41.37,51183.0,34.0522,34.0522,34.0276,34.0276,51183.0
2019-03-18 13:20:00,41.38,41.38,41.37,41.38,57011.0,34.0358,34.0358,34.0276,34.0358,57011.0
2019-03-18 13:30:00,41.38,41.38,41.37,41.38,79791.0,34.0358,34.0358,34.0276,34.0358,79791.0
2019-03-18 13:40:00,41.38,41.39,41.37,41.38,166604.0,34.0358,34.044,34.0276,34.0358,166604.0
2019-03-18 13:50:00,41.38,41.39,41.38,41.39,37401.0,34.0358,34.044,34.0358,34.044,37401.0
2019-03-18 14:00:00,41.38,41.4,41.38,41.39,69550.0,34.0358,34.0522,34.0358,34.044,69550.0
2019-03-18 14:10:00,41.39,41.39,41.37,41.38,113179.0,34.044,34.044,34.0276,34.0358,113179.0
2019-03-18 14:20:00,41.38,41.39,41.37,41.38,137512.0,34.0358,34.044,34.0276,34.0358,137512.0
2019-03-18 14:30:00,41.39,41.4,41.38,41.39,129540.0,34.044,34.0522,34.0358,34.044,129540.0
2019-03-18 14:40:00,41.4,41.41,41.39,41.4,112991.0,34.0522,34.0605,34.044,34.0522,112991.0
2019-03-18 14:50:00,41.39,41.41,41.39,41.41,285944.0,34.044,34.0605,34.044,34.0605,285944.0
2019-03-18 15:00:00,41.41,41.42,41.4,41.42,113789.0,34.0605,34.0687,34.0522,34.0687,113789.0
2019-03-18 15:10:00,41.41,41.43,41.4,41.42,101110.0,34.0605,34.0769,34.0522,34.0687,101110.0
2019-03-18 15:20:00,41.42,41.43,41.4,41.41,199200.0,34.0687,34.0769,34.0522,34.0605,199200.0
2019-03-18 15:30:00,41.41,41.42,41.4,41.41,106788.0,34.0605,34.0687,34.0522,34.0605,106788.0
2019-03-18 15:40:00,41.42,41.45,41.41,41.45,151563.0,34.0687,34.0934,34.0605,34.0934,151563.0
2019-03-18 15:50:00,41.44,41.45,41.43,41.45,503864.0,34.0851,34.0934,34.0769,34.0934,503864.0
2019-03-19 09:30:00,41.68,41.7,41.61,41.69,252539.0,34.2825,34.299,34.225,34.2908,252539.0
2019-03-19 09:40:00,41.69,41.69,41.65,41.66,2393313.0,34.2908,34.2908,34.2579,34.2661,2393313.0
2019-03-19 09:50:00,41.66,41.66,41.63,41.63,70974.0,34.2661,34.2661,34.2414,34.2414,70974.0
2019-03-19 10:00:00,41.64,41.67,41.63,41.67,310245.0,34.2496,34.2743,34.2414,34.2743,310245.0
2019-03-19 10:10:00,41.67,41.67,41.64,41.67,238165.0,34.2743,34.2743,34.2496,34.2743,238165.0
2019-03-19 10:20:00,41.66,41.67,41.61,41.62,239685.0,34.2661,34.2743,34.225,34.2332,239685.0
2019-03-19 10:30:00,41.62,41.64,41.61,41.63,199927.0,34.2332,34.2496,34.225,34.2414,199927.0
2019-03-19 10:40:00,41.64,41.64,41.61,41.62,135947.0,34.2496,34.2496,34.225,34.2332,135947.0
2019-03-19 10:50:00,41.62,41.63,41.58,41.58,89801.0,34.2332,34.2414,34.2003,34.2003,89801.0
2019-03-19 11:00:00,41.59,41.61,41.58,41.59,407339.0,34.2085,34.225,34.2003,34.2085,407339.0
2019-03-19 11:10:00,41.6,41.61,41.58,41.61,141407.0,34.2167,34.225,34.2003,34.225,141407.0
2019-03-19 11:20:00,41.61,41.64,41.6,41.62,116325.0,34.225,34.2496,34.2167,34.2332,116325.0
2019-03-19 11:30:00,41.61,41.65,41.6,41.64,174039.0,34.225,34.2579,34.2167,34.2496,174039.0
2019-03-19 11:40:00,41.64,41.68,41.63,41.67,87280.0,34.2496,34.2825,34.2414,34.2743,87280.0
2019-03-19 11:50:00,41.67,41.68,41.64,41.65,501788.0,34.2743,34.2825,34.2496,34.2579,501788.0
2019-03-19 12:00:00,41.66,41.67,41.65,41.65,104235.0,34.2661,34.2743,34.2579,34.2579,104235.0
2019-03-19 12:10:00,41.65,41.65,41.61,41.63,75597.0,34.2579,34.2579,34.225,34.2414,75597.0
2019-03-19 12:20:00,41.63,41.65,41.61,41.63,76461.0,34.2414,34.2579,34.225,34.2414,76461.0
2019-03-19 12:30:00,41.63,41.64,41.61,41.62,154641.0,34.2414,34.2496,34.225,34.2332,154641.0
2019-03-19 12:40:00,41.62,41.64,41.5,41.5,286784.0,34.2332,34.2496,34.1345,34.1345,286784.0
2019-03-19 12:50:00,41.5,41.59,41.5,41.59,218855.0,34.1345,34.2085,34.1345,34.2085,218855.0
2019-03-19 13:00:00,41.58,41.59,41.56,41.56,125187.0,34.2003,34.2085,34.1838,34.1838,125187.0
2019-03-19 13:10:00,41.57,41.6,41.56,41.58,167184.0,34.1921,34.2167,34.1838,34.2003,167184.0
2019-03-19 13:20:00,41.59,41.6,41.57,41.58,57182.0,34.2085,34.2167,34.1921,34.2003,57182.0
2019-03-19 13:30:00,41.58,41.6,41.57,41.6,159640.0,34.2003,34.2167,34.1921,34.2167,159640.0
2019-03-19 13:40:00,41.59,41.6,41.56,41.57,57059.0,34.2085,34.2167,34.1838,34.1921,57059.0
2019-03-19 13:50:00,41.56,41.57,41.55,41.55,118986.0,34.1838,34.1921,34.1756,34.1756,118986.0
2019-03-19 14:00:00,41.56,41.57,41.55,41.56,171844.0,34.1838,34.1921,34.1756,34.1838,171844.0
2019-03-19 14:10:00,41.56,41.56,41.52,41.54,141496.0,34.1838,34.1838,34.1509,34.1674,141496.0
2019-03-19 14:20:00,41.54,41.54,41.52,41.54,160735.0,34.1674,34.1674,34.1509,34.1674,160735.0
2019-03-19 14:30:00,41.54,41.55,41.53,41.55,73232.0,34.1674,34.1756,34.1592,34.1756,73232.0
2019-03-19 14:40:00,41.54,41.57,41.54,41.55,94774.0,34.1674,34.1921,34.1674,34.1756,94774.0
2019-03-19 14:50:00,41.55,41.56,41.52,41.52,162032.0,34.1756,34.1838,34.1509,34.1509,162032.0
2019-03-19 15:00:00,41.52,41.53,41.5,41.52,145863.0,34.1509,34.1592,34.1345,34.1509,145863.0
2019-03-19 15:10:00,41.52,41.52,41.48,41.49,164715.0,34.1509,34.1509,34.118,34.1263,164715.0
2019-03-19 15:20:00,41.49,41.49,41.46,41.48,136427.0,34.1263,34.1263,34.1016,34.118,136427.0
2019-03-19 15:30:00,41.47,41.49,41.45,41.46,177763.0,34.1098,34.1263,34.0934,34.1016,177763.0
2019-03-19 15:40:00,41.46,41.47,41.43,41.47,238786.0,34.1016,34.1098,34.0769,34.1098,238786.0
2019-03-19 15:50:00,41.47,41.53,41.46,41.53,452204.0,34.1098,34.1592,34.1016,34.1592,452204.0
2019-03-20 09:30:00,41.39,41.44,41.32,41.32,236174.0,34.044,34.0851,33.9864,33.9864,236174.0
2019-03-20 09:40:00,41.33,41.34,41.31,41.34,88680.0,33.9947,34.0029,33.9782,34.0029,88680.0
2019-03-20 09:50:00,41.34,41.35,41.31,41.31,161198.0,34.0029,34.0111,33.9782,33.9782,161198.0
2019-03-20 10:00:00,41.32,41.35,41.31,41.34,242086.0,33.9864,34.0111,33.9782,34.0029,242086.0
2019-03-20 10:10:00,41.34,41.34,41.29,41.31,318662.0,34.0029,34.0029,33.9618,33.9782,318662.0
2019-03-20 10:20:00,41.3,41.33,41.28,41.32,93939.0,33.97,33.9947,33.9535,33.9864,93939.0
2019-03-20 10:30:00,41.32,41.35,41.31,41.32,163630.0,33.9864,34.0111,33.9782,33.9864,163630.0
2019-03-20 10:40:00,41.31,41.34,41.3,41.33,122976.0,33.9782,34.0029,33.97,33.9947,122976.0
2019-03-20 10:50:00,41.34,41.36,41.33,41.34,109232.0,34.0029,34.0193,33.9947,34.0029,109232.0
2019-03-20 11:00:00,41.35,41.38,41.34,41.38,218490.0,34.0111,34.0358,34.0029,34.0358,218490.0
2019-03-20 11:10:00,41.38,41.38,41.35,41.37,104918.0,34.0358,34.0358,34.0111,34.0276,104918.0
2019-03-20 11:20:00,41.37,41.38,41.35,41.36,179730.0,34.0276,34.0358,34.0111,34.0193,179730.0
2019-03-20 11:30:00,41.36,41.37,41.34,41.34,158116.0,34.0193,34.0276,34.0029,34.0029,158116.0
2019-03-20 11:40:00,41.35,41.35,41.29,41.3,283713.0,34.0111,34.0111,33.9618,33.97,283713.0
2019-03-20 11:50:00,41.31,41.31,41.27,41.28,99716.0,33.9782,33.9782,33.9453,33.9535,99716.0
2019-03-20 12:00:00,41.28,41.33,41.28,41.32,95030.0,33.9535,33.9947,33.9535,33.9864,95030.0
2019-03-20 12:10:00,41.32,41.33,41.31,41.32,78946.0,33.9864,33.9947,33.9782,33.9864,78946.0
2019-03-20 12:20:00,41.33,41.33,41.3,41.31,119686.0,33.9947,33.9947,33.97,33.9782,119686.0
2019-03-20 12:30:00,41.31,41.32,41.21,41.26,358026.0,33.9782,33.9864,33.896,33.9371,358026.0
2019-03-20 12:40:00,41.25,41.29,41.24,41.28,150685.0,33.9289,33.9618,33.9206,33.9535,150685.0
2019-03-20 12:50:00,41.28,41.3,41.27,41.28,93010.0,33.9535,33.97,33.9453,33.9535,93010.0
2019-03-20 13:00:00,41.28,41.3,41.27,41.29,99317.0,33.9535,33.97,33.9453,33.9618,99317.0
2019-03-20 13:10:00,41.29,41.31,41.28,41.29,69314.0,33.9618,33.9782,33.9535,33.9618,69314.0
2019-03-20 13:20:00,41.29,41.3,41.28,41.29,64693.0,33.9618,33.97,33.9535,33.9618,64693.0
2019-03-20 13:30:00,41.29,41.31,41.28,41.3,58381.0,33.9618,33.9782,33.9535,33.97,58381.0
2019-03-20 13:40:00,41.3,41.31,41.29,41.29,100558.0,33.97,33.9782,33.9618,33.9618,100558.0
2019-03-20 13:50:00,41.3,41.34,41.28,41.33,474087.0,33.97,34.0029,33.9535,33.9947,474087.0
2019-03-20 14:00:00,41.34,41.6,41.34,41.54,658353.0,34.0029,34.2167,34.0029,34.1674,658353.0
2019-03-20 14:10:00,41.54,41.61,41.54,41.57,244727.0,34.1674,34.225,34.1674,34.1921,244727.0
2019-03-20 14:20:00,41.57,41.65,41.56,41.65,258811.0,34.1921,34.2579,34.1838,34.2579,258811.0
2019-03-20 14:30:00,41.65,41.71,41.61,41.69,252500.0,34.2579,34.3072,34.225,34.2908,252500.0
2019-03-20 14:40:00,41.7,41.71,41.65,41.7,189602.0,34.299,34.3072,34.2579,34.299,189602.0
2019-03-20 14:50:00,41.71,41.73,41.65,41.7,169055.0,34.3072,34.3237,34.2579,34.299,169055.0
2019-03-20 15:00:00,41.7,41.71,41.64,41.66,322803.0,34.299,34.3072,34.2496,34.2661,322803.0
2019-03-20 15:10:00,41.66,41.68,41.61,41.64,257906.0,34.2661,34.2825,34.225,34.2496,257906.0
2019-03-20 15:20:00,41.64,41.64,41.57,41.58,122991.0,34.2496,34.2496,34.1921,34.2003,122991.0
2019-03-20 15:30:00,41.58,41.58,41.49,41.51,377704.0,34.2003,34.2003,34.1263,34.1427,377704.0
2019-03-20 15:40:00,41.51,41.57,41.49,41.54,375703.0,34.1427,34.1921,34.1263,34.1674,375703.0
2019-03-20 15:50:00,41.54,41.55,41.48,41.52,485425.0,34.1674,34.1756,34.118,34.1509,485425.0
2019-03-21 09:30:00,41.27,41.37,41.27,41.35,524812.0,33.9453,34.0276,33.9453,34.0111,524812.0
2019-03-21 09:40:00,41.35,41.38,41.34,41.37,4481723.0,34.0111,34.0358,34.0029,34.0276,4481723.0
2019-03-21 09:50:00,41.37,41.41,41.36,41.39,300901.0,34.0276,34.0605,34.0193,34.044,300901.0
2019-03-21 10:00:00,41.39,41.41,41.37,41.39,337350.0,34.044,34.0605,34.0276,34.044,337350.0
2019-03-21 10:10:00,41.39,41.41,41.35,41.36,213643.0,34.044,34.0605,34.0111,34.0193,213643.0
2019-03-21 10:20:00,41.36,41.39,41.33,41.39,162853.0,34.0193,34.044,33.9947,34.044,162853.0
2019-03-21 10:30:00,41.39,41.4,41.36,41.4,372789.0,34.044,34.0522,34.0193,34.0522,372789.0
2019-03-21 10:40:00,41.4,41.41,41.34,41.36,143082.0,34.0522,34.0605,34.0029,34.0193,143082.0
2019-03-21 10:50:00,41.36,41.41,41.35,41.4,188028.0,34.0193,34.0605,34.0111,34.0522,188028.0
2019-03-21 11:00:00,41.4,41.45,41.4,41.42,211776.0,34.0522,34.0934,34.0522,34.0687,211776.0
2019-03-21 11:10:00,41.42,41.43,41.39,41.4,143812.0,34.0687,34.0769,34.044,34.0522,143812.0
2019-03-21 11:20:00,41.39,41.42,41.37,41.4,175423.0,34.044,34.0687,34.0276,34.0522,175423.0
2019-03-21 11:30:00,41.4,41.43,41.35,41.36,182133.0,34.0522,34.0769,34.0111,34.0193,182133.0
2019-03-21 11:40:00,41.36,41.44,41.35,41.44,231495.0,34.0193,34.0851,34.0111,34.0851,231495.0
2019-03-21 11:50:00,41.43,41.47,41.42,41.46,536315.0,34.0769,34.1098,34.0687,34.1016,536315.0
2019-03-21 12:00:00,41.45,41.46,41.41,41.41,115687.0,34.0934,34.1016,34.0605,34.0605,115687.0
2019-03-21 12:10:00,41.42,41.43,41.37,41.38,147861.0,34.0687,34.0769,34.0276,34.0358,147861.0
2019-03-21 12:20:00,41.37,41.37,41.31,41.32,160044.0,34.0276,34.0276,33.9782,33.9864,160044.0
2019-03-21 12:30:00,41.32,41.35,41.29,41.31,92583.0,33.9864,34.0111,33.9618,33.9782,92583.0
2019-03-21 12:40:00,41.31,41.34,41.3,41.33,57685.0,33.9782,34.0029,33.97,33.9947,57685.0
2019-03-21 12:50:00,41.34,41.36,41.33,41.35,82655.0,34.0029,34.0193,33.9947,34.0111,82655.0
2019-03-21 13:00:00,41.35,41.39,41.34,41.36,113085.0,34.0111,34.044,34.0029,34.0193,113085.0
2019-03-21 13:10:00,41.37,41.37,41.34,41.35,105480.0,34.0276,34.0276,34.0029,34.0111,105480.0
2019-03-21 13:20:00,41.34,41.39,41.33,41.39,298669.0,34.0029,34.044,33.9947,34.044,298669.0
2019-03-21 13:30:00,41.38,41.4,41.37,41.37,151235.0,34.0358,34.0522,34.0276,34.0276,151235.0
2019-03-21 13:40:00,41.38,41.39,41.37,41.38,228354.0,34.0358,34.044,34.0276,34.0358,228354.0
2019-03-21 13:50:00,41.39,41.41,41.37,41.41,246839.0,34.044,34.0605,34.0276,34.0605,246839.0
2019-03-21 14:00:00,41.41,41.43,41.4,41.43,202143.0,34.0605,34.0769,34.0522,34.0769,202143.0
2019-03-21 14:10:00,41.43,41.45,41.42,41.44,471073.0,34.0769,34.0934,34.0687,34.0851,471073.0
2019-03-21 14:20:00,41.44,41.49,41.44,41.48,103181.0,34.0851,34.1263,34.0851,34.118,103181.0
2019-03-21 14:30:00,41.49,41.5,41.47,41.49,294563.0,34.1263,34.1345,34.1098,34.1263,294563.0
2019-03-21 14:40:00,41.49,41.52,41.48,41.52,83007.0,34.1263,34.1509,34.118,34.1509,83007.0
2019-03-21 14:50:00,41.52,41.52,41.47,41.47,125655.0,34.1509,34.1509,34.1098,34.1098,125655.0
2019-03-21 15:00:00,41.48,41.52,41.46,41.5,170480.0,34.118,34.1509,34.1016,34.1345,170480.0
2019-03-21 15:10:00,41.49,41.5,41.45,41.48,148252.0,34.1263,34.1345,34.0934,34.118,148252.0
2019-03-21 15:20:00,41.47,41.49,41.46,41.46,144042.0,34.1098,34.1263,34.1016,34.1016,144042.0
2019-03-21 15:30:00,41.46,41.49,41.46,41.48,372479.0,34.1016,34.1263,34.1016,34.118,372479.0
2019-03-21 15:40:00,41.48,41.52,41.48,41.5,178260.0,34.118,34.1509,34.118,34.1345,178260.0
2019-03-21 15:50:00,41.51,41.53,41.49,41.53,433104.0,34.1427,34.1592,34.1263,34.1592,433104.0
2019-03-22 09:30:00,41.05,41.12,41.03,41.09,676445.0,33.7644,33.8219,33.7479,33.7973,676445.0
2019-03-22 09:40:00,41.1,41.12,41.02,41.04,308759.0,33.8055,33.8219,33.7397,33.7561,308759.0
2019-03-22 09:50:00,41.03,41.06,40.96,40.96,272092.0,33.7479,33.7726,33.6903,33.6903,272092.0
2019-03-22 10:00:00,40.96,41.0,40.95,40.98,2059167.0,33.6903,33.7232,33.6821,33.7068,2059167.0
2019-03-22 10:10:00,40.99,41.06,40.97,41.05,1503609.0,33.715,33.7726,33.6986,33.7644,1503609.0
2019-03-22 10:20:00,41.05,41.06,40.96,40.96,283513.0,33.7644,33.7726,33.6903,33.6903,283513.0
2019-03-22 10:30:00,40.96,41.01,40.95,40.99,195555.0,33.6903,33.7315,33.6821,33.715,195555.0
2019-03-22 10:40:00,41.0,41.0,40.89,40.9,252235.0,33.7232,33.7232,33.6328,33.641,252235.0
2019-03-22 10:50:00,40.89,40.91,40.85,40.86,285871.0,33.6328,33.6492,33.5999,33.6081,285871.0
2019-03-22 11:00:00,40.86,40.86,40.82,40.83,271050.0,33.6081,33.6081,33.5752,33.5834,271050.0
2019-03-22 11:10:00,40.83,40.9,40.81,40.89,1131351.0,33.5834,33.641,33.567,33.6328,1131351.0
2019-03-22 11:20:00,40.89,40.9,40.85,40.85,239345.0,33.6328,33.641,33.5999,33.5999,239345.0
2019-03-22 11:30:00,40.85,40.87,40.82,40.82,301576.0,33.5999,33.6163,33.5752,33.5752,301576.0
2019-03-22 11:40:00,40.82,40.83,40.78,40.8,173198.0,33.5752,33.5834,33.5423,33.5587,173198.0
2019-03-22 11:50:00,40.8,40.81,40.76,40.76,214352.0,33.5587,33.567,33.5258,33.5258,214352.0
2019-03-22 12:00:00,40.77,40.83,40.76,40.81,149749.0,33.5341,33.5834,33.5258,33.567,149749.0
2019-03-22 12:10:00,40.8,40.83,40.77,40.8,290261.0,33.5587,33.5834,33.5341,33.5587,290261.0
2019-03-22 12:20:00,40.8,40.84,40.77,40.8,289195.0,33.5587,33.5916,33.5341,33.5587,289195.0
2019-03-22 12:30:00,40.79,40.83,40.77,40.79,236090.0,33.5505,33.5834,33.5341,33.5505,236090.0
2019-03-22 12:40:00,40.78,40.78,40.71,40.72,149612.0,33.5423,33.5423,33.4847,33.4929,149612.0
2019-03-22 12:50:00,40.72,40.79,40.72,40.77,153733.0,33.4929,33.5505,33.4929,33.5341,153733.0
2019-03-22 13:00:00,40.77,40.83,40.77,40.83,209644.0,33.5341,33.5834,33.5341,33.5834,209644.0
2019-03-22 13:10:00,40.82,40.83,40.77,40.78,226675.0,33.5752,33.5834,33.5341,33.5423,226675.0
2019-03-22 13:20:00,40.78,40.79,40.75,40.76,175307.0,33.5423,33.5505,33.5176,33.5258,175307.0
2019-03-22 13:30:00,40.77,40.83,40.76,40.79,193489.0,33.5341,33.5834,33.5258,33.5505,193489.0
2019-03-22 13:40:00,40.8,40.83,40.79,40.81,194429.0,33.5587,33.5834,33.5505,33.567,194429.0
2019-03-22 13:50:00,40.81,40.81,40.77,40.79,192069.0,33.567,33.567,33.5341,33.5505,192069.0
2019-03-22 14:00:00,40.78,40.82,40.78,40.81,192978.0,33.5423,33.5752,33.5423,33.567,192978.0
2019-03-22 14:10:00,40.81,40.88,40.81,40.86,208987.0,33.567,33.6245,33.567,33.6081,208987.0
2019-03-22 14:20:00,40.86,40.88,40.85,40.87,140820.0,33.6081,33.6245,33.5999,33.6163,140820.0
2019-03-22 14:30:00,40.87,40.88,40.83,40.87,179411.0,33.6163,33.6245,33.5834,33.6163,179411.0
2019-03-22 14:40:00,40.87,40.9,40.86,40.9,132466.0,33.6163,33.641,33.6081,33.641,132466.0
2019-03-22 14:50:00,40.89,40.91,40.89,40.89,205262.0,33.6328,33.6492,33.6328,33.6328,205262.0
2019-03-22 15:00:00,40.89,40.92,40.87,40.87,269408.0,33.6328,33.6574,33.6163,33.6163,269408.0
2019-03-22 15:10:00,40.88,40.88,40.83,40.83,299684.0,33.6245,33.6245,33.5834,33.5834,299684.0
2019-03-22 15:20:00,40.83,40.87,40.81,40.81,139665.0,33.5834,33.6163,33.567,33.567,139665.0
2019-03-22 15:30:00,40.81,40.82,40.77,40.78,261114.0,33.567,33.5752,33.5341,33.5423,261114.0
2019-03-22 15:40:00,40.77,40.78,40.74,40.77,240272.0,33.5341,33.5423,33.5094,33.5341,240272.0
2019-03-22 15:50:00,40.77,40.78,40.71,40.73,642602.0,33.5341,33.5423,33.4847,33.5012,642602.0
2019-03-25 09:30:00,40.66,40.77,40.63,40.76,270114.0,33.4436,33.5341,33.4189,33.5258,270114.0
2019-03-25 09:40:00,40.75,40.75,40.61,40.62,202156.0,33.5176,33.5176,33.4025,33.4107,202156.0
2019-03-25 09:50:00,40.62,40.66,40.59,40.61,416466.0,33.4107,33.4436,33.386,33.4025,416466.0
2019-03-25 10:00:00,40.61,40.65,40.58,40.61,790675.0,33.4025,33.4354,33.3778,33.4025,790675.0
2019-03-25 10:10:00,40.61,40.62,40.58,40.58,424033.0,33.4025,33.4107,33.3778,33.3778,424033.0
2019-03-25 10:20:00,40.58,40.65,40.58,40.63,301119.0,33.3778,33.4354,33.3778,33.4189,301119.0
2019-03-25 10:30:00,40.63,40.67,40.62,40.63,245237.0,33.4189,33.4518,33.4107,33.4189,245237.0
2019-03-25 10:40:00,40.63,40.68,40.62,40.68,208273.0,33.4189,33.46,33.4107,33.46,208273.0
2019-03-25 10:50:00,40.68,40.74,40.67,40.72,166330.0,33.46,33.5094,33.4518,33.4929,166330.0
2019-03-25 11:00:00,40.71,40.74,40.68,40.72,167795.0,33.4847,33.5094,33.46,33.4929,167795.0
2019-03-25 11:10:00,40.71,40.75,40.68,40.73,240638.0,33.4847,33.5176,33.46,33.5012,240638.0
2019-03-25 11:20:00,40.74,40.8,40.73,40.8,185663.0,33.5094,33.5587,33.5012,33.5587,185663.0
2019-03-25 11:30:00,40.79,40.8,40.73,40.77,438979.0,33.5505,33.5587,33.5012,33.5341,438979.0
2019-03-25 11:40:00,40.77,40.78,40.71,40.72,280481.0,33.5341,33.5423,33.4847,33.4929,280481.0
2019-03-25 11:50:00,40.72,40.75,40.68,40.69,195190.0,33.4929,33.5176,33.46,33.4683,195190.0
2019-03-25 12:00:00,40.69,40.72,40.67,40.7,274284.0,33.4683,33.4929,33.4518,33.4765,274284.0
2019-03-25 12:10:00,40.7,40.73,40.69,40.71,288087.0,33.4765,33.5012,33.4683,33.4847,288087.0
2019-03-25 12:20:00,40.71,40.74,40.71,40.73,192783.0,33.4847,33.5094,33.4847,33.5012,192783.0
2019-03-25 12:30:00,40.71,40.73,40.66,40.66,257691.0,33.4847,33.5012,33.4436,33.4436,257691.0
2019-03-25 12:40:00,40.67,40.68,40.64,40.66,133966.0,33.4518,33.46,33.4271,33.4436,133966.0
2019-03-25 12:50:00,40.66,40.71,40.66,40.71,114298.0,33.4436,33.4847,33.4436,33.4847,114298.0
2019-03-25 13:00:00,40.7,40.71,40.66,40.69,98281.0,33.4765,33.4847,33.4436,33.4683,98281.0
2019-03-25 13:10:00,40.69,40.74,40.68,40.72,181407.0,33.4683,33.5094,33.46,33.4929,181407.0
2019-03-25 13:20:00,40.72,40.73,40.67,40.68,118836.0,33.4929,33.5012,33.4518,33.46,118836.0
2019-03-25 13:30:00,40.68,40.7,40.65,40.7,168654.0,33.46,33.4765,33.4354,33.4765,168654.0
2019-03-25 13:40:00,40.69,40.7,40.65,40.66,293648.0,33.4683,33.4765,33.4354,33.4436,293648.0
2019-03-25 13:50:00,40.67,40.68,40.65,40.66,79082.0,33.4518,33.46,33.4354,33.4436,79082.0
2019-03-25 14:00:00,40.66,40.68,40.63,40.65,172295.0,33.4436,33.46,33.4189,33.4354,172295.0
2019-03-25 14:10:00,40.64,40.67,40.62,40.63,387858.0,33.4271,33.4518,33.4107,33.4189,387858.0
2019-03-25 14:20:00,40.64,40.64,40.6,40.63,127853.0,33.4271,33.4271,33.3942,33.4189,127853.0
2019-03-25 14:30:00,40.63,40.66,40.63,40.66,177720.0,33.4189,33.4436,33.4189,33.4436,177720.0
2019-03-25 14:40:00,40.65,40.68,40.64,40.66,135236.0,33.4354,33.46,33.4271,33.4436,135236.0
2019-03-25 14:50:00,40.66,40.68,40.65,40.67,125339.0,33.4436,33.46,33.4354,33.4518,125339.0
2019-03-25 15:00:00,40.68,40.7,40.67,40.69,174073.0,33.46,33.4765,33.4518,33.4683,174073.0
2019-03-25 15:10:00,40.68,40.73,40.68,40.7,205839.0,33.46,33.5012,33.46,33.4765,205839.0
2019-03-25 15:20:00,40.7,40.74,40.69,40.72,346936.0,33.4765,33.5094,33.4683,33.4929,346936.0
2019-03-25 15:30:00,40.72,40.73,40.71,40.72,265151.0,33.4929,33.5012,33.4847,33.4929,265151.0
2019-03-25 15:40:00,40.72,40.74,40.71,40.71,326582.0,33.4929,33.5094,33.4847,33.4847,326582.0
2019-03-25 15:50:00,40.71,40.76,40.71,40.75,783815.0,33.4847,33.5258,33.4847,33.5176,783815.0
2019-03-26 09:30:00,41.06,41.11,41.0,41.1,330834.0,33.7726,33.8137,33.7232,33.8055,330834.0
2019-03-26 09:40:00,41.1,41.11,41.07,41.08,301933.0,33.8055,33.8137,33.7808,33.789,301933.0
2019-03-26 09:50:00,41.08,41.1,41.06,41.1,54884.0,33.789,33.8055,33.7726,33.8055,54884.0
2019-03-26 10:00:00,41.09,41.11,41.05,41.06,459233.0,33.7973,33.8137,33.7644,33.7726,459233.0
2019-03-26 10:10:00,41.06,41.08,41.04,41.08,135328.0,33.7726,33.789,33.7561,33.789,135328.0
2019-03-26 10:20:00,41.07,41.09,41.04,41.08,179468.0,33.7808,33.7973,33.7561,33.789,179468.0
2019-03-26 10:30:00,41.08,41.09,41.02,41.05,130251.0,33.789,33.7973,33.7397,33.7644,130251.0
2019-03-26 10:40:00,41.05,41.09,41.03,41.09,94064.0,33.7644,33.7973,33.7479,33.7973,94064.0
2019-03-26 10:50:00,41.08,41.12,41.08,41.1,106418.0,33.789,33.8219,33.789,33.8055,106418.0
2019-03-26 11:00:00,41.1,41.12,41.07,41.08,64113.0,33.8055,33.8219,33.7808,33.789,64113.0
2019-03-26 11:10:00,41.07,41.08,41.03,41.04,143560.0,33.7808,33.789,33.7479,33.7561,143560.0
2019-03-26 11:20:00,41.04,41.06,41.02,41.03,83995.0,33.7561,33.7726,33.7397,33.7479,83995.0
2019-03-26 11:30:00,41.04,41.07,41.01,41.06,128844.0,33.7561,33.7808,33.7315,33.7726,128844.0
2019-03-26 11:40:00,41.07,41.07,41.0,41.02,85405.0,33.7808,33.7808,33.7232,33.7397,85405.0
2019-03-26 11:50:00,41.02,41.03,40.99,41.01,130417.0,33.7397,33.7479,33.715,33.7315,130417.0
2019-03-26 12:00:00,41.01,41.02,41.0,41.01,100491.0,33.7315,33.7397,33.7232,33.7315,100491.0
2019-03-26 12:10:00,41.0,41.02,40.99,41.02,207309.0,33.7232,33.7397,33.715,33.7397,207309.0
2019-03-26 12:20:00,41.02,41.03,40.97,41.01,124309.0,33.7397,33.7479,33.6986,33.7315,124309.0
2019-03-26 12:30:00,41.0,41.01,40.98,41.0,89322.0,33.7232,33.7315,33.7068,33.7232,89322.0
2019-03-26 12:40:00,40.99,41.0,40.94,40.95,120752.0,33.715,33.7232,33.6739,33.6821,120752.0
2019-03-26 12:50:00,40.95,41.01,40.95,40.99,80661.0,33.6821,33.7315,33.6821,33.715,80661.0
2019-03-26 13:00:00,40.99,41.03,40.99,41.01,102148.0,33.715,33.7479,33.715,33.7315,102148.0
2019-03-26 13:10:00,41.0,41.02,40.99,41.0,99628.0,33.7232,33.7397,33.715,33.7232,99628.0
2019-03-26 13:20:00,41.0,41.01,40.98,40.98,50401.0,33.7232,33.7315,33.7068,33.7068,50401.0
2019-03-26 13:30:00,40.98,40.98,40.94,40.96,85372.0,33.7068,33.7068,33.6739,33.6903,85372.0
2019-03-26 13:40:00,40.95,40.98,40.95,40.96,85592.0,33.6821,33.7068,33.6821,33.6903,85592.0
2019-03-26 13:50:00,40.96,40.97,40.93,40.93,76407.0,33.6903,33.6986,33.6657,33.6657,76407.0
2019-03-26 14:00:00,40.94,40.96,40.92,40.94,137901.0,33.6739,33.6903,33.6574,33.6739,137901.0
2019-03-26 14:10:00,40.94,40.96,40.92,40.96,138055.0,33.6739,33.6903,33.6574,33.6903,138055.0
2019-03-26 14:20:00,40.95,40.96,40.91,40.91,164274.0,33.6821,33.6903,33.6492,33.6492,164274.0
2019-03-26 14:30:00,40.91,40.94,40.89,40.94,363322.0,33.6492,33.6739,33.6328,33.6739,363322.0
2019-03-26 14:40:00,40.93,40.97,40.93,40.97,73825.0,33.6657,33.6986,33.6657,33.6986,73825.0
2019-03-26 14:50:00,40.97,40.97,40.93,40.97,122684.0,33.6986,33.6986,33.6657,33.6986,122684.0
2019-03-26 15:00:00,40.97,41.0,40.96,40.99,176996.0,33.6986,33.7232,33.6903,33.715,176996.0
2019-03-26 15:10:00,40.98,40.99,40.95,40.95,159451.0,33.7068,33.715,33.6821,33.6821,159451.0
2019-03-26 15:20:00,40.96,40.96,40.94,40.94,123766.0,33.6903,33.6903,33.6739,33.6739,123766.0
2019-03-26 15:30:00,40.93,40.96,40.92,40.94,197701.0,33.6657,33.6903,33.6574,33.6739,197701.0
2019-03-26 15:40:00,40.94,40.98,40.94,40.95,351392.0,33.6739,33.7068,33.6739,33.6821,351392.0
2019-03-26 15:50:00,40.96,41.01,40.96,40.99,582138.0,33.6903,33.7315,33.6903,33.715,582138.0
2019-03-27 09:30:00,41.06,41.11,41.03,41.04,359506.0,33.7726,33.8137,33.7479,33.7561,359506.0
2019-03-27 09:40:00,41.05,41.06,41.0,41.01,157327.0,33.7644,33.7726,33.7232,33.7315,157327.0
2019-03-27 09:50:00,41.01,41.04,40.95,40.97,178818.0,33.7315,33.7561,33.6821,33.6986,178818.0
2019-03-27 10:00:00,40.96,40.98,40.94,40.97,184059.0,33.6903,33.7068,33.6739,33.6986,184059.0
2019-03-27 10:10:00,40.98,41.03,40.97,41.02,238688.0,33.7068,33.7479,33.6986,33.7397,238688.0
2019-03-27 10:20:00,41.03,41.03,41.0,41.01,329351.0,33.7479,33.7479,33.7232,33.7315,329351.0
2019-03-27 10:30:00,41.01,41.02,40.95,40.97,193219.0,33.7315,33.7397,33.6821,33.6986,193219.0
2019-03-27 10:40:00,40.96,40.97,40.87,40.89,340497.0,33.6903,33.6986,33.6163,33.6328,340497.0
2019-03-27 10:50:00,40.89,40.89,40.84,40.87,278418.0,33.6328,33.6328,33.5916,33.6163,278418.0
2019-03-27 11:00:00,40.88,40.9,40.84,40.87,210113.0,33.6245,33.641,33.5916,33.6163,210113.0
2019-03-27 11:10:00,40.87,40.88,40.82,40.84,187188.0,33.6163,33.6245,33.5752,33.5916,187188.0
2019-03-27 11:20:00,40.84,40.86,40.79,40.79,169203.0,33.5916,33.6081,33.5505,33.5505,169203.0
2019-03-27 11:30:00,40.78,40.8,40.74,40.77,470176.0,33.5423,33.5587,33.5094,33.5341,470176.0
2019-03-27 11:40:00,40.76,40.77,40.71,40.73,217125.0,33.5258,33.5341,33.4847,33.5012,217125.0
2019-03-27 11:50:00,40.73,40.75,40.69,40.72,501647.0,33.5012,33.5176,33.4683,33.4929,501647.0
2019-03-27 12:00:00,40.72,40.79,40.7,40.76,265039.0,33.4929,33.5505,33.4765,33.5258,265039.0
2019-03-27 12:10:00,40.76,40.79,40.73,40.75,158650.0,33.5258,33.5505,33.5012,33.5176,158650.0
2019-03-27 12:20:00,40.75,40.84,40.75,40.83,374137.0,33.5176,33.5916,33.5176,33.5834,374137.0
2019-03-27 12:30:00,40.83,40.87,40.82,40.84,251976.0,33.5834,33.6163,33.5752,33.5916,251976.0
2019-03-27 12:40:00,40.84,40.89,40.83,40.88,124637.0,33.5916,33.6328,33.5834,33.6245,124637.0
2019-03-27 12:50:00,40.88,40.91,40.87,40.87,96993.0,33.6245,33.6492,33.6163,33.6163,96993.0
2019-03-27 13:00:00,40.87,40.88,40.84,40.85,83454.0,33.6163,33.6245,33.5916,33.5999,83454.0
2019-03-27 13:10:00,40.85,40.95,40.84,40.91,122132.0,33.5999,33.6821,33.5916,33.6492,122132.0
2019-03-27 13:20:00,40.91,40.95,40.9,40.93,112561.0,33.6492,33.6821,33.641,33.6657,112561.0
2019-03-27 13:30:00,40.93,40.95,40.9,40.92,147426.0,33.6657,33.6821,33.641,33.6574,147426.0
2019-03-27 13:40:00,40.92,40.95,40.91,40.93,154940.0,33.6574,33.6821,33.6492,33.6657,154940.0
2019-03-27 13:50:00,40.93,40.95,40.92,40.93,128791.0,33.6657,33.6821,33.6574,33.6657,128791.0
2019-03-27 14:00:00,40.93,40.95,40.91,40.95,244994.0,33.6657,33.6821,33.6492,33.6821,244994.0
2019-03-27 14:10:00,40.95,40.97,40.93,40.94,243965.0,33.6821,33.6986,33.6657,33.6739,243965.0
2019-03-27 14:20:00,40.93,40.94,40.91,40.93,138757.0,33.6657,33.6739,33.6492,33.6657,138757.0
2019-03-27 14:30:00,40.94,40.95,40.89,40.9,161683.0,33.6739,33.6821,33.6328,33.641,161683.0
2019-03-27 14:40:00,40.9,40.93,40.89,40.92,144063.0,33.641,33.6657,33.6328,33.6574,144063.0
2019-03-27 14:50:00,40.92,40.94,40.9,40.91,214216.0,33.6574,33.6739,33.641,33.6492,214216.0
2019-03-27 15:00:00,40.92,40.92,40.88,40.9,122922.0,33.6574,33.6574,33.6245,33.641,122922.0
2019-03-27 15:10:00,40.89,40.91,40.87,40.9,163383.0,33.6328,33.6492,33.6163,33.641,163383.0
2019-03-27 15:20:00,40.9,40.94,40.88,40.94,215022.0,33.641,33.6739,33.6245,33.6739,215022.0
2019-03-27 15:30:00,40.94,40.97,40.93,40.95,402363.0,33.6739,33.6986,33.6657,33.6821,402363.0
2019-03-27 15:40:00,40.94,40.97,40.94,40.95,196039.0,33.6739,33.6986,33.6739,33.6821,196039.0
2019-03-27 15:50:00,40.95,40.96,40.9,40.94,452088.0,33.6821,33.6903,33.641,33.6739,452088.0
2019-03-28 09:30:00,40.72,40.75,40.68,40.7,299409.0,33.6368,33.6616,33.6038,33.6203,299409.0
2019-03-28 09:40:00,40.7,40.74,40.68,40.72,182686.0,33.6203,33.6534,33.6038,33.6368,182686.0
2019-03-28 09:50:00,40.73,40.73,40.69,40.71,166383.0,33.6451,33.6451,33.6121,33.6286,166383.0
2019-03-28 10:00:00,40.72,40.77,40.71,40.76,319109.0,33.6368,33.6781,33.6286,33.6699,319109.0
2019-03-28 10:10:00,40.76,40.76,40.71,40.73,111156.0,33.6699,33.6699,33.6286,33.6451,111156.0
2019-03-28 10:20:00,40.72,40.75,40.71,40.73,95107.0,33.6368,33.6616,33.6286,33.6451,95107.0
2019-03-28 10:30:00,40.73,40.76,40.71,40.71,112860.0,33.6451,33.6699,33.6286,33.6286,112860.0
2019-03-28 10:40:00,40.71,40.72,40.68,40.69,118138.0,33.6286,33.6368,33.6038,33.6121,118138.0
2019-03-28 10:50:00,40.7,40.72,40.68,40.69,236005.0,33.6203,33.6368,33.6038,33.6121,236005.0
2019-03-28 11:00:00,40.69,40.7,40.64,40.65,123344.0,33.6121,33.6203,33.5708,33.579,123344.0
2019-03-28 11:10:00,40.65,40.67,40.61,40.61,136928.0,33.579,33.5955,33.546,33.546,136928.0
2019-03-28 11:20:00,40.61,40.63,40.59,40.59,135099.0,33.546,33.5625,33.5294,33.5294,135099.0
2019-03-28 11:30:00,40.59,40.65,40.58,40.64,183152.0,33.5294,33.579,33.5212,33.5708,183152.0
2019-03-28 11:40:00,40.63,40.67,40.61,40.66,78863.0,33.5625,33.5955,33.546,33.5873,78863.0
2019-03-28 11:50:00,40.66,40.67,40.6,40.62,144448.0,33.5873,33.5955,33.5377,33.5542,144448.0
2019-03-28 12:00:00,40.62,40.63,40.58,40.59,114000.0,33.5542,33.5625,33.5212,33.5294,114000.0
2019-03-28 12:10:00,40.59,40.59,40.55,40.58,95897.0,33.5294,33.5294,33.4964,33.5212,95897.0
2019-03-28 12:20:00,40.59,40.61,40.58,40.59,83859.0,33.5294,33.546,33.5212,33.5294,83859.0
2019-03-28 12:30:00,40.6,40.61,40.57,40.59,121313.0,33.5377,33.546,33.5129,33.5294,121313.0
2019-03-28 12:40:00,40.59,40.61,40.59,40.6,316538.0,33.5294,33.546,33.5294,33.5377,316538.0
2019-03-28 12:50:00,40.6,40.64,40.6,40.64,71551.0,33.5377,33.5708,33.5377,33.5708,71551.0
2019-03-28 13:00:00,40.64,40.68,40.63,40.66,110079.0,33.5708,33.6038,33.5625,33.5873,110079.0
2019-03-28 13:10:00,40.66,40.68,40.66,40.68,33589.0,33.5873,33.6038,33.5873,33.6038,33589.0
2019-03-28 13:20:00,40.68,40.69,40.67,40.68,30255.0,33.6038,33.6121,33.5955,33.6038,30255.0
2019-03-28 13:30:00,40.68,40.7,40.67,40.67,97990.0,33.6038,33.6203,33.5955,33.5955,97990.0
2019-03-28 13:40:00,40.68,40.68,40.66,40.67,100670.0,33.6038,33.6038,33.5873,33.5955,100670.0
2019-03-28 13:50:00,40.68,40.71,40.67,40.71,132880.0,33.6038,33.6286,33.5955,33.6286,132880.0
2019-03-28 14:00:00,40.71,40.72,40.68,40.69,136122.0,33.6286,33.6368,33.6038,33.6121,136122.0
2019-03-28 14:10:00,40.68,40.7,40.68,40.7,52270.0,33.6038,33.6203,33.6038,33.6203,52270.0
2019-03-28 14:20:00,40.7,40.7,40.68,40.7,77619.0,33.6203,33.6203,33.6038,33.6203,77619.0
2019-03-28 14:30:00,40.7,40.7,40.67,40.67,143045.0,33.6203,33.6203,33.5955,33.5955,143045.0
2019-03-28 14:40:00,40.67,40.68,40.66,40.66,75927.0,33.5955,33.6038,33.5873,33.5873,75927.0
2019-03-28 14:50:00,40.67,40.69,40.65,40.68,95793.0,33.5955,33.6121,33.579,33.6038,95793.0
2019-03-28 15:00:00,40.68,40.71,40.67,40.69,158187.0,33.6038,33.6286,33.5955,33.6121,158187.0
2019-03-28 15:10:00,40.7,40.72,40.69,40.7,127223.0,33.6203,33.6368,33.6121,33.6203,127223.0
2019-03-28 15:20:00,40.69,40.71,40.68,40.7,92632.0,33.6121,33.6286,33.6038,33.6203,92632.0
2019-03-28 15:30:00,40.71,40.73,40.7,40.72,115382.0,33.6286,33.6451,33.6203,33.6368,115382.0
2019-03-28 15:40:00,40.72,40.73,40.7,40.71,175861.0,33.6368,33.6451,33.6203,33.6286,175861.0
2019-03-28 15:50:00,40.71,40.72,40.69,40.72,325944.0,33.6286,33.6368,33.6121,33.6368,325944.0
2019-03-29 09:30:00,40.9,40.9,40.84,40.85,347088.0,33.7855,33.7855,33.736,33.7442,347088.0
2019-03-29 09:40:00,40.85,40.89,40.84,40.86,258969.0,33.7442,33.7773,33.736,33.7525,258969.0
2019-03-29 09:50:00,40.85,40.89,40.84,40.89,129833.0,33.7442,33.7773,33.736,33.7773,129833.0
2019-03-29 10:00:00,40.89,40.91,40.87,40.9,339062.0,33.7773,33.7938,33.7607,33.7855,339062.0
2019-03-29 10:10:00,40.9,40.9,40.87,40.89,152849.0,33.7855,33.7855,33.7607,33.7773,152849.0
2019-03-29 10:20:00,40.89,40.9,40.86,40.88,245133.0,33.7773,33.7855,33.7525,33.769,245133.0
2019-03-29 10:30:00,40.89,40.89,40.83,40.84,212572.0,33.7773,33.7773,33.7277,33.736,212572.0
2019-03-29 10:40:00,40.84,40.85,40.71,40.75,683527.0,33.736,33.7442,33.6286,33.6616,683527.0
2019-03-29 10:50:00,40.74,40.75,40.69,40.74,193832.0,33.6534,33.6616,33.6121,33.6534,193832.0
2019-03-29 11:00:00,40.74,40.78,40.74,40.77,286422.0,33.6534,33.6864,33.6534,33.6781,286422.0
2019-03-29 11:10:00,40.78,40.82,40.77,40.8,336096.0,33.6864,33.7194,33.6781,33.7029,336096.0
2019-03-29 11:20:00,40.8,40.82,40.78,40.82,103282.0,33.7029,33.7194,33.6864,33.7194,103282.0
2019-03-29 11:30:00,40.81,40.84,40.8,40.82,143499.0,33.7112,33.736,33.7029,33.7194,143499.0
2019-03-29 11:40:00,40.82,40.84,40.81,40.83,227694.0,33.7194,33.736,33.7112,33.7277,227694.0
2019-03-29 11:50:00,40.83,40.85,40.81,40.81,237389.0,33.7277,33.7442,33.7112,33.7112,237389.0
2019-03-29 12:00:00,40.81,40.82,40.78,40.79,204035.0,33.7112,33.7194,33.6864,33.6947,204035.0
2019-03-29 12:10:00,40.79,40.81,40.77,40.81,207013.0,33.6947,33.7112,33.6781,33.7112,207013.0
2019-03-29 12:20:00,40.8,40.85,40.8,40.83,259634.0,33.7029,33.7442,33.7029,33.7277,259634.0
2019-03-29 12:30:00,40.82,40.88,40.82,40.86,230683.0,33.7194,33.769,33.7194,33.7525,230683.0
2019-03-29 12:40:00,40.87,40.87,40.84,40.86,188022.0,33.7607,33.7607,33.736,33.7525,188022.0
2019-03-29 12:50:00,40.85,40.86,40.83,40.86,251679.0,33.7442,33.7525,33.7277,33.7525,251679.0
2019-03-29 13:00:00,40.86,40.87,40.84,40.84,147282.0,33.7525,33.7607,33.736,33.736,147282.0
2019-03-29 13:10:00,40.84,40.85,40.83,40.83,166118.0,33.736,33.7442,33.7277,33.7277,166118.0
2019-03-29 13:20:00,40.83,40.84,40.81,40.84,174658.0,33.7277,33.736,33.7112,33.736,174658.0
2019-03-29 13:30:00,40.83,40.84,40.81,40.82,149960.0,33.7277,33.736,33.7112,33.7194,149960.0
2019-03-29 13:40:00,40.82,40.85,40.82,40.82,236204.0,33.7194,33.7442,33.7194,33.7194,236204.0
2019-03-29 13:50:00,40.83,40.83,40.81,40.82,170199.0,33.7277,33.7277,33.7112,33.7194,170199.0
2019-03-29 14:00:00,40.82,40.83,40.81,40.83,261462.0,33.7194,33.7277,33.7112,33.7277,261462.0
2019-03-29 14:10:00,40.83,40.85,40.82,40.83,222695.0,33.7277,33.7442,33.7194,33.7277,222695.0
2019-03-29 14:20:00,40.82,40.83,40.82,40.83,124382.0,33.7194,33.7277,33.7194,33.7277,124382.0
2019-03-29 14:30:00,40.82,40.84,40.82,40.83,222396.0,33.7194,33.736,33.7194,33.7277,222396.0
2019-03-29 14:40:00,40.83,40.83,40.8,40.83,275469.0,33.7277,33.7277,33.7029,33.7277,275469.0
2019-03-29 14:50:00,40.83,40.86,40.82,40.85,277796.0,33.7277,33.7525,33.7194,33.7442,277796.0
2019-03-29 15:00:00,40.84,40.86,40.83,40.84,251279.0,33.736,33.7525,33.7277,33.736,251279.0
2019-03-29 15:10:00,40.84,40.85,40.81,40.82,240759.0,33.736,33.7442,33.7112,33.7194,240759.0
2019-03-29 15:20:00,40.82,40.83,40.78,40.8,322497.0,33.7194,33.7277,33.6864,33.7029,322497.0
2019-03-29 15:30:00,40.8,40.81,40.78,40.8,350259.0,33.7029,33.7112,33.6864,33.7029,350259.0
2019-03-29 15:40:00,40.8,40.82,40.8,40.81,353932.0,33.7029,33.7194,33.7029,33.7112,353932.0
2019-03-29 15:50:00,40.8,40.87,40.8,40.87,878030.0,33.7029,33.7607,33.7029,33.7607,878030.0
2019-04-01 09:30:00,41.25,41.31,41.21,41.23,420558.0,34.0746,34.1242,34.0416,34.0581,420558.0
2019-04-01 09:40:00,41.23,41.25,41.23,41.24,290141.0,34.0581,34.0746,34.0581,34.0664,290141.0
2019-04-01 09:50:00,41.24,41.27,41.23,41.23,202422.0,34.0664,34.0912,34.0581,34.0581,202422.0
2019-04-01 10:00:00,41.24,41.27,41.21,41.22,1215106.0,34.0664,34.0912,34.0416,34.0499,1215106.0
2019-04-01 10:10:00,41.22,41.24,41.2,41.22,764864.0,34.0499,34.0664,34.0333,34.0499,764864.0
2019-04-01 10:20:00,41.23,41.26,41.21,41.26,250357.0,34.0581,34.0829,34.0416,34.0829,250357.0
2019-04-01 10:30:00,41.26,41.27,41.24,41.27,294029.0,34.0829,34.0912,34.0664,34.0912,294029.0
2019-04-01 10:40:00,41.27,41.29,41.26,41.29,266429.0,34.0912,34.1077,34.0829,34.1077,266429.0
2019-04-01 10:50:00,41.29,41.32,41.28,41.31,137525.0,34.1077,34.1325,34.0994,34.1242,137525.0
2019-04-01 11:00:00,41.31,41.32,41.29,41.3,275048.0,34.1242,34.1325,34.1077,34.1159,275048.0
2019-04-01 11:10:00,41.3,41.32,41.29,41.32,311928.0,34.1159,34.1325,34.1077,34.1325,311928.0
2019-04-01 11:20:00,41.32,41.32,41.29,41.29,155056.0,34.1325,34.1325,34.1077,34.1077,155056.0
2019-04-01 11:30:00,41.29,41.31,41.26,41.3,336593.0,34.1077,34.1242,34.0829,34.1159,336593.0
2019-04-01 11:40:00,41.3,41.33,41.29,41.33,124051.0,34.1159,34.1407,34.1077,34.1407,124051.0
2019-04-01 11:50:00,41.33,41.34,41.31,41.32,135936.0,34.1407,34.149,34.1242,34.1325,135936.0
2019-04-01 12:00:00,41.33,41.33,41.29,41.3,84368.0,34.1407,34.1407,34.1077,34.1159,84368.0
2019-04-01 12:10:00,41.3,41.32,41.29,41.31,178697.0,34.1159,34.1325,34.1077,34.1242,178697.0
2019-04-01 12:20:00,41.32,41.33,41.3,41.31,124217.0,34.1325,34.1407,34.1159,34.1242,124217.0
2019-04-01 12:30:00,41.32,41.33,41.31,41.32,169078.0,34.1325,34.1407,34.1242,34.1325,169078.0
2019-04-01 12:40:00,41.32,41.33,41.31,41.33,139679.0,34.1325,34.1407,34.1242,34.1407,139679.0
2019-04-01 12:50:00,41.32,41.35,41.32,41.34,185519.0,34.1325,34.1572,34.1325,34.149,185519.0
2019-04-01 13:00:00,41.34,41.36,41.34,41.35,449017.0,34.149,34.1655,34.149,34.1572,449017.0
2019-04-01 13:10:00,41.35,41.35,41.32,41.33,137084.0,34.1572,34.1572,34.1325,34.1407,137084.0
2019-04-01 13:20:00,41.33,41.34,41.32,41.34,129082.0,34.1407,34.149,34.1325,34.149,129082.0
2019-04-01 13:30:00,41.34,41.35,41.33,41.34,95314.0,34.149,34.1572,34.1407,34.149,95314.0
2019-04-01 13:40:00,41.34,41.36,41.34,41.35,72661.0,34.149,34.1655,34.149,34.1572,72661.0
2019-04-01 13:50:00,41.36,41.37,41.35,41.37,168057.0,34.1655,34.1738,34.1572,34.1738,168057.0
2019-04-01 14:00:00,41.37,41.38,41.36,41.38,175278.0,34.1738,34.182,34.1655,34.182,175278.0
2019-04-01 14:10:00,41.38,41.39,41.37,41.38,144224.0,34.182,34.1903,34.1738,34.182,144224.0
2019-04-01 14:20:00,41.38,41.38,41.37,41.38,198190.0,34.182,34.182,34.1738,34.182,198190.0
2019-04-01 14:30:00,41.38,41.38,41.36,41.37,172498.0,34.182,34.182,34.1655,34.1738,172498.0
2019-04-01 14:40:00,41.37,41.38,41.36,41.38,173748.0,34.1738,34.182,34.1655,34.182,173748.0
2019-04-01 14:50:00,41.37,41.39,41.36,41.37,145586.0,34.1738,34.1903,34.1655,34.1738,145586.0
2019-04-01 15:00:00,41.38,41.38,41.35,41.36,134464.0,34.182,34.182,34.1572,34.1655,134464.0
2019-04-01 15:10:00,41.36,41.37,41.34,41.37,213217.0,34.1655,34.1738,34.149,34.1738,213217.0
2019-04-01 15:20:00,41.37,41.38,41.36,41.38,487631.0,34.1738,34.182,34.1655,34.182,487631.0
2019-04-01 15:30:00,41.38,41.38,41.36,41.37,244625.0,34.182,34.182,34.1655,34.1738,244625.0
2019-04-01 15:40:00,41.37,41.39,41.36,41.38,236894.0,34.1738,34.1903,34.1655,34.182,236894.0
2019-04-01 15:50:00,41.38,41.42,41.37,41.4,781670.0,34.182,34.2151,34.1738,34.1986,781670.0
2019-04-02 09:30:00,41.35,41.36,41.31,41.34,349912.0,34.1572,34.1655,34.1242,34.149,349912.0
2019-04-02 09:40:00,41.34,41.37,41.33,41.37,217175.0,34.149,34.1738,34.1407,34.1738,217175.0
2019-04-02 09:50:00,41.37,41.39,41.36,41.39,150755.0,34.1738,34.1903,34.1655,34.1903,150755.0
2019-04-02 10:00:00,41.39,41.4,41.32,41.35,223268.0,34.1903,34.1986,34.1325,34.1572,223268.0
2019-04-02 10:10:00,41.34,41.36,41.33,41.35,130674.0,34.149,34.1655,34.1407,34.1572,130674.0
2019-04-02 10:20:00,41.35,41.36,41.33,41.35,622996.0,34.1572,34.1655,34.1407,34.1572,622996.0
2019-04-02 10:30:00,41.35,41.36,41.31,41.32,232449.0,34.1572,34.1655,34.1242,34.1325,232449.0
2019-04-02 10:40:00,41.31,41.33,41.31,41.32,102688.0,34.1242,34.1407,34.1242,34.1325,102688.0
2019-04-02 10:50:00,41.32,41.34,41.29,41.3,167226.0,34.1325,34.149,34.1077,34.1159,167226.0
2019-04-02 11:00:00,41.3,41.31,41.25,41.27,162736.0,34.1159,34.1242,34.0746,34.0912,162736.0
2019-04-02 11:10:00,41.26,41.28,41.24,41.28,189520.0,34.0829,34.0994,34.0664,34.0994,189520.0
2019-04-02 11:20:00,41.28,41.3,41.27,41.29,117310.0,34.0994,34.1159,34.0912,34.1077,117310.0
2019-04-02 11:30:00,41.29,41.3,41.26,41.28,147217.0,34.1077,34.1159,34.0829,34.0994,147217.0
2019-04-02 11:40:00,41.29,41.31,41.28,41.31,89590.0,34.1077,34.1242,34.0994,34.1242,89590.0
2019-04-02 11:50:00,41.31,41.32,41.3,41.31,74091.0,34.1242,34.1325,34.1159,34.1242,74091.0
2019-04-02 12:00:00,41.3,41.33,41.29,41.32,90635.0,34.1159,34.1407,34.1077,34.1325,90635.0
2019-04-02 12:10:00,41.31,41.32,41.31,41.31,111873.0,34.1242,34.1325,34.1242,34.1242,111873.0
2019-04-02 12:20:00,41.32,41.32,41.29,41.3,71990.0,34.1325,34.1325,34.1077,34.1159,71990.0
2019-04-02 12:30:00,41.3,41.32,41.29,41.32,120237.0,34.1159,34.1325,34.1077,34.1325,120237.0
2019-04-02 12:40:00,41.32,41.33,41.31,41.32,66570.0,34.1325,34.1407,34.1242,34.1325,66570.0
2019-04-02 12:50:00,41.32,41.33,41.31,41.33,262166.0,34.1325,34.1407,34.1242,34.1407,262166.0
2019-04-02 13:00:00,41.33,41.39,41.31,41.39,183577.0,34.1407,34.1903,34.1242,34.1903,183577.0
2019-04-02 13:10:00,41.39,41.39,41.35,41.36,202789.0,34.1903,34.1903,34.1572,34.1655,202789.0
2019-04-02 13:20:00,41.36,41.38,41.35,41.37,107298.0,34.1655,34.182,34.1572,34.1738,107298.0
2019-04-02 13:30:00,41.37,41.4,41.37,41.38,188022.0,34.1738,34.1986,34.1738,34.182,188022.0
2019-04-02 13:40:00,41.39,41.39,41.37,41.38,139953.0,34.1903,34.1903,34.1738,34.182,139953.0
2019-04-02 13:50:00,41.38,41.38,41.36,41.36,121392.0,34.182,34.182,34.1655,34.1655,121392.0
2019-04-02 14:00:00,41.36,41.38,41.36,41.38,131308.0,34.1655,34.182,34.1655,34.182,131308.0
2019-04-02 14:10:00,41.37,41.38,41.36,41.37,192680.0,34.1738,34.182,34.1655,34.1738,192680.0
2019-04-02 14:20:00,41.37,41.39,41.36,41.38,94478.0,34.1738,34.1903,34.1655,34.182,94478.0
2019-04-02 14:30:00,41.38,41.4,41.38,41.39,100444.0,34.182,34.1986,34.182,34.1903,100444.0
2019-04-02 14:40:00,41.39,41.4,41.38,41.39,106168.0,34.1903,34.1986,34.182,34.1903,106168.0
2019-04-02 14:50:00,41.39,41.41,41.38,41.4,138406.0,34.1903,34.2068,34.182,34.1986,138406.0
2019-04-02 15:00:00,41.4,41.42,41.4,41.41,154706.0,34.1986,34.2151,34.1986,34.2068,154706.0
2019-04-02 15:10:00,41.41,41.42,41.41,41.42,114883.0,34.2068,34.2151,34.2068,34.2151,114883.0
2019-04-02 15:20:00,41.41,41.42,41.4,41.41,312442.0,34.2068,34.2151,34.1986,34.2068,312442.0
2019-04-02 15:30:00,41.4,41.42,41.4,41.42,199026.0,34.1986,34.2151,34.1986,34.2151,199026.0
2019-04-02 15:40:00,41.42,41.43,41.41,41.43,221141.0,34.2151,34.2233,34.2068,34.2233,221141.0
2019-04-02 15:50:00,41.42,41.44,41.42,41.42,346165.0,34.2151,34.2316,34.2151,34.2151,346165.0
2019-04-03 09:30:00,41.71,41.73,41.7,41.7,343459.0,34.4546,34.4711,34.4464,34.4464,343459.0
2019-04-03 09:40:00,41.71,41.75,41.71,41.73,170592.0,34.4546,34.4877,34.4546,34.4711,170592.0
2019-04-03 09:50:00,41.73,41.73,41.69,41.72,218833.0,34.4711,34.4711,34.4381,34.4629,218833.0
2019-04-03 10:00:00,41.72,41.75,41.7,41.74,386542.0,34.4629,34.4877,34.4464,34.4794,386542.0
2019-04-03 10:10:00,41.74,41.76,41.72,41.75,426103.0,34.4794,34.4959,34.4629,34.4877,426103.0
2019-04-03 10:20:00,41.75,41.77,41.74,41.75,111522.0,34.4877,34.5042,34.4794,34.4877,111522.0
2019-04-03 10:30:00,41.75,41.78,41.74,41.78,276552.0,34.4877,34.5124,34.4794,34.5124,276552.0
2019-04-03 10:40:00,41.77,41.78,41.74,41.74,82191.0,34.5042,34.5124,34.4794,34.4794,82191.0
2019-04-03 10:50:00,41.74,41.77,41.74,41.76,90870.0,34.4794,34.5042,34.4794,34.4959,90870.0
2019-04-03 11:00:00,41.76,41.81,41.75,41.8,151087.0,34.4959,34.5372,34.4877,34.529,151087.0
2019-04-03 11:10:00,41.79,41.8,41.78,41.78,129985.0,34.5207,34.529,34.5124,34.5124,129985.0
2019-04-03 11:20:00,41.79,41.8,41.76,41.78,200656.0,34.5207,34.529,34.4959,34.5124,200656.0
2019-04-03 11:30:00,41.77,41.79,41.77,41.79,156271.0,34.5042,34.5207,34.5042,34.5207,156271.0
2019-04-03 11:40:00,41.79,41.81,41.77,41.81,181873.0,34.5207,34.5372,34.5042,34.5372,181873.0
2019-04-03 11:50:00,41.81,41.85,41.8,41.84,168046.0,34.5372,34.5703,34.529,34.562,168046.0
2019-04-03 12:00:00,41.84,41.85,41.83,41.84,140566.0,34.562,34.5703,34.5538,34.562,140566.0
2019-04-03 12:10:00,41.85,41.85,41.82,41.83,142276.0,34.5703,34.5703,34.5455,34.5538,142276.0
2019-04-03 12:20:00,41.83,41.84,41.82,41.83,86119.0,34.5538,34.562,34.5455,34.5538,86119.0
2019-04-03 12:30:00,41.82,41.84,41.82,41.83,146681.0,34.5455,34.562,34.5455,34.5538,146681.0
2019-04-03 12:40:00,41.83,41.83,41.81,41.82,87285.0,34.5538,34.5538,34.5372,34.5455,87285.0
2019-04-03 12:50:00,41.82,41.82,41.8,41.8,51725.0,34.5455,34.5455,34.529,34.529,51725.0
2019-04-03 13:00:00,41.8,41.83,41.8,41.82,70769.0,34.529,34.5538,34.529,34.5455,70769.0
2019-04-03 13:10:00,41.82,41.82,41.78,41.79,51953.0,34.5455,34.5455,34.5124,34.5207,51953.0
2019-04-03 13:20:00,41.79,41.8,41.78,41.79,94371.0,34.5207,34.529,34.5124,34.5207,94371.0
2019-04-03 13:30:00,41.79,41.79,41.78,41.78,68702.0,34.5207,34.5207,34.5124,34.5124,68702.0
2019-04-03 13:40:00,41.79,41.79,41.75,41.76,78783.0,34.5207,34.5207,34.4877,34.4959,78783.0
2019-04-03 13:50:00,41.76,41.76,41.71,41.72,130985.0,34.4959,34.4959,34.4546,34.4629,130985.0
2019-04-03 14:00:00,41.72,41.72,41.69,41.72,93420.0,34.4629,34.4629,34.4381,34.4629,93420.0
2019-04-03 14:10:00,41.71,41.72,41.69,41.69,109564.0,34.4546,34.4629,34.4381,34.4381,109564.0
2019-04-03 14:20:00,41.7,41.73,41.7,41.73,133783.0,34.4464,34.4711,34.4464,34.4711,133783.0
2019-04-03 14:30:00,41.73,41.73,41.7,41.71,181432.0,34.4711,34.4711,34.4464,34.4546,181432.0
2019-04-03 14:40:00,41.7,41.71,41.69,41.7,141418.0,34.4464,34.4546,34.4381,34.4464,141418.0
2019-04-03 14:50:00,41.7,41.72,41.7,41.7,83819.0,34.4464,34.4629,34.4464,34.4464,83819.0
2019-04-03 15:00:00,41.7,41.72,41.69,41.7,279804.0,34.4464,34.4629,34.4381,34.4464,279804.0
2019-04-03 15:10:00,41.69,41.69,41.66,41.66,176248.0,34.4381,34.4381,34.4133,34.4133,176248.0
2019-04-03 15:20:00,41.67,41.71,41.65,41.71,123566.0,34.4216,34.4546,34.4051,34.4546,123566.0
2019-04-03 15:30:00,41.71,41.72,41.69,41.71,175896.0,34.4546,34.4629,34.4381,34.4546,175896.0
2019-04-03 15:40:00,41.71,41.72,41.7,41.71,116255.0,34.4546,34.4629,34.4464,34.4546,116255.0
2019-04-03 15:50:00,41.71,41.74,41.71,41.73,343812.0,34.4546,34.4794,34.4546,34.4711,343812.0
2019-04-04 09:30:00,41.62,41.65,41.61,41.63,356444.0,34.3803,34.4051,34.372,34.3885,356444.0
2019-04-04 09:40:00,41.64,41.67,41.62,41.65,163867.0,34.3968,34.4216,34.3803,34.4051,163867.0
2019-04-04 09:50:00,41.66,41.67,41.65,41.66,126855.0,34.4133,34.4216,34.4051,34.4133,126855.0
2019-04-04 10:00:00,41.66,41.69,41.65,41.65,142088.0,34.4133,34.4381,34.4051,34.4051,142088.0
2019-04-04 10:10:00,41.65,41.67,41.63,41.65,234302.0,34.4051,34.4216,34.3885,34.4051,234302.0
2019-04-04 10:20:00,41.65,41.65,41.61,41.62,124687.0,34.4051,34.4051,34.372,34.3803,124687.0
2019-04-04 10:30:00,41.62,41.62,41.58,41.61,111360.0,34.3803,34.3803,34.3472,34.372,111360.0
2019-04-04 10:40:00,41.61,41.66,41.6,41.65,203177.0,34.372,34.4133,34.3638,34.4051,203177.0
2019-04-04 10:50:00,41.66,41.66,41.63,41.63,92511.0,34.4133,34.4133,34.3885,34.3885,92511.0
2019-04-04 11:00:00,41.64,41.66,41.62,41.65,408881.0,34.3968,34.4133,34.3803,34.4051,408881.0
2019-04-04 11:10:00,41.64,41.66,41.6,41.61,205623.0,34.3968,34.4133,34.3638,34.372,205623.0
2019-04-04 11:20:00,41.61,41.64,41.59,41.64,115500.0,34.372,34.3968,34.3555,34.3968,115500.0
2019-04-04 11:30:00,41.63,41.66,41.61,41.66,175607.0,34.3885,34.4133,34.372,34.4133,175607.0
2019-04-04 11:40:00,41.65,41.68,41.64,41.66,124396.0,34.4051,34.4298,34.3968,34.4133,124396.0
2019-04-04 11:50:00,41.66,41.66,41.62,41.63,117912.0,34.4133,34.4133,34.3803,34.3885,117912.0
2019-04-04 12:00:00,41.63,41.66,41.62,41.64,96471.0,34.3885,34.4133,34.3803,34.3968,96471.0
2019-04-04 12:10:00,41.64,41.65,41.59,41.6,137679.0,34.3968,34.4051,34.3555,34.3638,137679.0
2019-04-04 12:20:00,41.61,41.64,41.6,41.62,104891.0,34.372,34.3968,34.3638,34.3803,104891.0
2019-04-04 12:30:00,41.62,41.63,41.6,41.62,121071.0,34.3803,34.3885,34.3638,34.3803,121071.0
2019-04-04 12:40:00,41.62,41.63,41.59,41.62,85016.0,34.3803,34.3885,34.3555,34.3803,85016.0
2019-04-04 12:50:00,41.62,41.63,41.61,41.63,59240.0,34.3803,34.3885,34.372,34.3885,59240.0
2019-04-04 13:00:00,41.62,41.64,41.61,41.63,195376.0,34.3803,34.3968,34.372,34.3885,195376.0
2019-04-04 13:10:00,41.62,41.63,41.6,41.63,163163.0,34.3803,34.3885,34.3638,34.3885,163163.0
2019-04-04 13:20:00,41.63,41.64,41.61,41.62,148103.0,34.3885,34.3968,34.372,34.3803,148103.0
2019-04-04 13:30:00,41.62,41.64,41.61,41.64,131729.0,34.3803,34.3968,34.372,34.3968,131729.0
2019-04-04 13:40:00,41.63,41.64,41.62,41.64,102255.0,34.3885,34.3968,34.3803,34.3968,102255.0
2019-04-04 13:50:00,41.63,41.65,41.63,41.63,129641.0,34.3885,34.4051,34.3885,34.3885,129641.0
2019-04-04 14:00:00,41.63,41.64,41.62,41.63,156798.0,34.3885,34.3968,34.3803,34.3885,156798.0
2019-04-04 14:10:00,41.64,41.66,41.63,41.65,135889.0,34.3968,34.4133,34.3885,34.4051,135889.0
2019-04-04 14:20:00,41.66,41.66,41.64,41.65,137086.0,34.4133,34.4133,34.3968,34.4051,137086.0
2019-04-04 14:30:00,41.65,41.67,41.64,41.66,158933.0,34.4051,34.4216,34.3968,34.4133,158933.0
2019-04-04 14:40:00,41.66,41.68,41.66,41.67,170650.0,34.4133,34.4298,34.4133,34.4216,170650.0
2019-04-04 14:50:00,41.67,41.68,41.66,41.67,113536.0,34.4216,34.4298,34.4133,34.4216,113536.0
2019-04-04 15:00:00,41.67,41.68,41.65,41.66,207785.0,34.4216,34.4298,34.4051,34.4133,207785.0
2019-04-04 15:10:00,41.66,41.67,41.65,41.66,117160.0,34.4133,34.4216,34.4051,34.4133,117160.0
2019-04-04 15:20:00,41.66,41.67,41.65,41.66,243397.0,34.4133,34.4216,34.4051,34.4133,243397.0
2019-04-04 15:30:00,41.65,41.67,41.65,41.66,233039.0,34.4051,34.4216,34.4051,34.4133,233039.0
2019-04-04 15:40:00,41.67,41.67,41.65,41.67,155084.0,34.4216,34.4216,34.4051,34.4216,155084.0
2019-04-04 15:50:00,41.67,41.7,41.66,41.68,293814.0,34.4216,34.4464,34.4133,34.4298,293814.0
2019-04-05 09:30:00,41.65,41.67,41.62,41.64,458351.0,34.4051,34.4216,34.3803,34.3968,458351.0
2019-04-05 09:40:00,41.64,41.68,41.63,41.67,191525.0,34.3968,34.4298,34.3885,34.4216,191525.0
2019-04-05 09:50:00,41.68,41.7,41.67,41.69,137451.0,34.4298,34.4464,34.4216,34.4381,137451.0
2019-04-05 10:00:00,41.69,41.73,41.68,41.73,148313.0,34.4381,34.4711,34.4298,34.4711,148313.0
2019-04-05 10:10:00,41.73,41.77,41.72,41.75,148077.0,34.4711,34.5042,34.4629,34.4877,148077.0
2019-04-05 10:20:00,41.74,41.76,41.72,41.74,211780.0,34.4794,34.4959,34.4629,34.4794,211780.0
2019-04-05 10:30:00,41.74,41.76,41.72,41.74,278878.0,34.4794,34.4959,34.4629,34.4794,278878.0
2019-04-05 10:40:00,41.74,41.77,41.72,41.75,211801.0,34.4794,34.5042,34.4629,34.4877,211801.0
2019-04-05 10:50:00,41.75,41.77,41.72,41.73,148728.0,34.4877,34.5042,34.4629,34.4711,148728.0
2019-04-05 11:00:00,41.72,41.74,41.72,41.72,109722.0,34.4629,34.4794,34.4629,34.4629,109722.0
2019-04-05 11:10:00,41.73,41.75,41.71,41.71,110072.0,34.4711,34.4877,34.4546,34.4546,110072.0
2019-04-05 11:20:00,41.71,41.73,41.69,41.72,168268.0,34.4546,34.4711,34.4381,34.4629,168268.0
2019-04-05 11:30:00,41.72,41.72,41.67,41.68,82058.0,34.4629,34.4629,34.4216,34.4298,82058.0
2019-04-05 11:40:00,41.68,41.7,41.68,41.69,115718.0,34.4298,34.4464,34.4298,34.4381,115718.0
2019-04-05 11:50:00,41.68,41.7,41.67,41.68,171510.0,34.4298,34.4464,34.4216,34.4298,171510.0
2019-04-05 12:00:00,41.69,41.7,41.67,41.7,111751.0,34.4381,34.4464,34.4216,34.4464,111751.0
2019-04-05 12:10:00,41.69,41.71,41.69,41.7,139601.0,34.4381,34.4546,34.4381,34.4464,139601.0
2019-04-05 12:20:00,41.7,41.7,41.68,41.68,116174.0,34.4464,34.4464,34.4298,34.4298,116174.0
2019-04-05 12:30:00,41.69,41.69,41.66,41.66,145953.0,34.4381,34.4381,34.4133,34.4133,145953.0
2019-04-05 12:40:00,41.66,41.69,41.65,41.69,84592.0,34.4133,34.4381,34.4051,34.4381,84592.0
2019-04-05 12:50:00,41.68,41.69,41.67,41.68,51778.0,34.4298,34.4381,34.4216,34.4298,51778.0
2019-04-05 13:00:00,41.69,41.69,41.67,41.69,80811.0,34.4381,34.4381,34.4216,34.4381,80811.0
2019-04-05 13:10:00,41.69,41.69,41.68,41.69,49798.0,34.4381,34.4381,34.4298,34.4381,49798.0
2019-04-05 13:20:00,41.68,41.69,41.68,41.69,85552.0,34.4298,34.4381,34.4298,34.4381,85552.0
2019-04-05 13:30:00,41.68,41.7,41.68,41.69,64693.0,34.4298,34.4464,34.4298,34.4381,64693.0
2019-04-05 13:40:00,41.7,41.7,41.68,41.7,110564.0,34.4464,34.4464,34.4298,34.4464,110564.0
2019-04-05 13:50:00,41.7,41.71,41.69,41.71,653593.0,34.4464,34.4546,34.4381,34.4546,653593.0
2019-04-05 14:00:00,41.71,41.71,41.7,41.71,106526.0,34.4546,34.4546,34.4464,34.4546,106526.0
2019-04-05 14:10:00,41.71,41.72,41.7,41.7,112302.0,34.4546,34.4629,34.4464,34.4464,112302.0
2019-04-05 14:20:00,41.7,41.71,41.69,41.7,223523.0,34.4464,34.4546,34.4381,34.4464,223523.0
2019-04-05 14:30:00,41.71,41.71,41.7,41.71,84776.0,34.4546,34.4546,34.4464,34.4546,84776.0
2019-04-05 14:40:00,41.71,41.72,41.7,41.71,136513.0,34.4546,34.4629,34.4464,34.4546,136513.0
2019-04-05 14:50:00,41.72,41.72,41.71,41.72,84434.0,34.4629,34.4629,34.4546,34.4629,84434.0
2019-04-05 15:00:00,41.72,41.72,41.71,41.72,82223.0,34.4629,34.4629,34.4546,34.4629,82223.0
2019-04-05 15:10:00,41.71,41.71,41.69,41.71,195576.0,34.4546,34.4546,34.4381,34.4546,195576.0
2019-04-05 15:20:00,41.71,41.73,41.7,41.73,92653.0,34.4546,34.4711,34.4464,34.4711,92653.0
2019-04-05 15:30:00,41.72,41.74,41.72,41.73,168103.0,34.4629,34.4794,34.4629,34.4711,168103.0
2019-04-05 15:40:00,41.73,41.74,41.72,41.73,158978.0,34.4711,34.4794,34.4629,34.4711,158978.0
2019-04-05 15:50:00,41.72,41.77,41.72,41.76,428079.0,34.4629,34.5042,34.4629,34.4959,428079.0
2019-04-08 09:30:00,41.76,41.76,41.7,41.7,365608.0,34.4959,34.4959,34.4464,34.4464,365608.0
2019-04-08 09:40:00,41.7,41.71,41.66,41.68,222675.0,34.4464,34.4546,34.4133,34.4298,222675.0
2019-04-08 09:50:00,41.68,41.7,41.67,41.69,103559.0,34.4298,34.4464,34.4216,34.4381,103559.0
2019-04-08 10:00:00,41.69,41.7,41.66,41.7,129582.0,34.4381,34.4464,34.4133,34.4464,129582.0
2019-04-08 10:10:00,41.7,41.73,41.69,41.73,147492.0,34.4464,34.4711,34.4381,34.4711,147492.0
2019-04-08 10:20:00,41.73,41.74,41.71,41.73,244558.0,34.4711,34.4794,34.4546,34.4711,244558.0
2019-04-08 10:30:00,41.73,41.75,41.72,41.73,175722.0,34.4711,34.4877,34.4629,34.4711,175722.0
2019-04-08 10:40:00,41.73,41.74,41.71,41.72,164055.0,34.4711,34.4794,34.4546,34.4629,164055.0
2019-04-08 10:50:00,41.72,41.73,41.69,41.69,162781.0,34.4629,34.4711,34.4381,34.4381,162781.0
2019-04-08 11:00:00,41.7,41.71,41.69,41.7,143414.0,34.4464,34.4546,34.4381,34.4464,143414.0
2019-04-08 11:10:00,41.71,41.71,41.68,41.69,485919.0,34.4546,34.4546,34.4298,34.4381,485919.0
2019-04-08 11:20:00,41.68,41.69,41.67,41.68,296070.0,34.4298,34.4381,34.4216,34.4298,296070.0
2019-04-08 11:30:00,41.68,41.73,41.68,41.71,314719.0,34.4298,34.4711,34.4298,34.4546,314719.0
2019-04-08 11:40:00,41.71,41.72,41.69,41.7,154351.0,34.4546,34.4629,34.4381,34.4464,154351.0
2019-04-08 11:50:00,41.7,41.7,41.67,41.68,185419.0,34.4464,34.4464,34.4216,34.4298,185419.0
2019-04-08 12:00:00,41.69,41.7,41.66,41.68,304616.0,34.4381,34.4464,34.4133,34.4298,304616.0
2019-04-08 12:10:00,41.67,41.68,41.67,41.68,114251.0,34.4216,34.4298,34.4216,34.4298,114251.0
2019-04-08 12:20:00,41.68,41.7,41.66,41.7,970382.0,34.4298,34.4464,34.4133,34.4464,970382.0
2019-04-08 12:30:00,41.7,41.72,41.68,41.71,262466.0,34.4464,34.4629,34.4298,34.4546,262466.0
2019-04-08 12:40:00,41.72,41.72,41.71,41.72,88881.0,34.4629,34.4629,34.4546,34.4629,88881.0
2019-04-08 12:50:00,41.72,41.72,41.7,41.71,132732.0,34.4629,34.4629,34.4464,34.4546,132732.0
2019-04-08 13:00:00,41.71,41.72,41.71,41.72,91940.0,34.4546,34.4629,34.4546,34.4629,91940.0
2019-04-08 13:10:00,41.72,41.73,41.71,41.72,91476.0,34.4629,34.4711,34.4546,34.4629,91476.0
2019-04-08 13:20:00,41.73,41.74,41.72,41.73,140977.0,34.4711,34.4794,34.4629,34.4711,140977.0
2019-04-08 13:30:00,41.73,41.74,41.73,41.74,71826.0,34.4711,34.4794,34.4711,34.4794,71826.0
2019-04-08 13:40:00,41.73,41.74,41.72,41.73,265323.0,34.4711,34.4794,34.4629,34.4711,265323.0
2019-04-08 13:50:00,41.72,41.75,41.72,41.74,219801.0,34.4629,34.4877,34.4629,34.4794,219801.0
2019-04-08 14:00:00,41.74,41.75,41.73,41.75,110787.0,34.4794,34.4877,34.4711,34.4877,110787.0
2019-04-08 14:10:00,41.75,41.75,41.74,41.75,127882.0,34.4877,34.4877,34.4794,34.4877,127882.0
2019-04-08 14:20:00,41.75,41.75,41.73,41.73,157307.0,34.4877,34.4877,34.4711,34.4711,157307.0
2019-04-08 14:30:00,41.73,41.74,41.72,41.73,219769.0,34.4711,34.4794,34.4629,34.4711,219769.0
2019-04-08 14:40:00,41.73,41.74,41.72,41.73,115697.0,34.4711,34.4794,34.4629,34.4711,115697.0
2019-04-08 14:50:00,41.72,41.73,41.72,41.72,140792.0,34.4629,34.4711,34.4629,34.4629,140792.0
2019-04-08 15:00:00,41.73,41.74,41.72,41.73,266466.0,34.4711,34.4794,34.4629,34.4711,266466.0
2019-04-08 15:10:00,41.73,41.74,41.72,41.73,194102.0,34.4711,34.4794,34.4629,34.4711,194102.0
2019-04-08 15:20:00,41.73,41.73,41.72,41.73,287989.0,34.4711,34.4711,34.4629,34.4711,287989.0
2019-04-08 15:30:00,41.72,41.74,41.71,41.74,266604.0,34.4629,34.4794,34.4546,34.4794,266604.0
2019-04-08 15:40:00,41.74,41.76,41.73,41.76,208670.0,34.4794,34.4959,34.4711,34.4959,208670.0
2019-04-08 15:50:00,41.75,41.79,41.75,41.79,368170.0,34.4877,34.5207,34.4877,34.5207,368170.0
2019-04-09 09:30:00,41.65,41.66,41.57,41.6,526115.0,34.4051,34.4133,34.339,34.3638,526115.0
2019-04-09 09:40:00,41.61,41.61,41.55,41.55,169331.0,34.372,34.372,34.3225,34.3225,169331.0
2019-04-09 09:50:00,41.55,41.62,41.54,41.59,102406.0,34.3225,34.3803,34.3142,34.3555,102406.0
2019-04-09 10:00:00,41.6,41.61,41.56,41.6,212484.0,34.3638,34.372,34.3307,34.3638,212484.0
2019-04-09 10:10:00,41.6,41.6,41.56,41.58,166004.0,34.3638,34.3638,34.3307,34.3472,166004.0
2019-04-09 10:20:00,41.58,41.62,41.57,41.62,183392.0,34.3472,34.3803,34.339,34.3803,183392.0
2019-04-09 10:30:00,41.62,41.64,41.61,41.62,174406.0,34.3803,34.3968,34.372,34.3803,174406.0
2019-04-09 10:40:00,41.62,41.62,41.55,41.55,114863.0,34.3803,34.3803,34.3225,34.3225,114863.0
2019-04-09 10:50:00,41.55,41.6,41.55,41.59,160085.0,34.3225,34.3638,34.3225,34.3555,160085.0
2019-04-09 11:00:00,41.6,41.63,41.59,41.62,267375.0,34.3638,34.3885,34.3555,34.3803,267375.0
2019-04-09 11:10:00,41.61,41.63,41.6,41.62,170314.0,34.372,34.3885,34.3638,34.3803,170314.0
2019-04-09 11:20:00,41.61,41.62,41.59,41.6,66516.0,34.372,34.3803,34.3555,34.3638,66516.0
2019-04-09 11:30:00,41.6,41.61,41.55,41.58,141174.0,34.3638,34.372,34.3225,34.3472,141174.0
2019-04-09 11:40:00,41.57,41.6,41.56,41.59,189264.0,34.339,34.3638,34.3307,34.3555,189264.0
2019-04-09 11:50:00,41.59,41.6,41.57,41.59,196560.0,34.3555,34.3638,34.339,34.3555,196560.0
2019-04-09 12:00:00,41.58,41.6,41.57,41.59,112729.0,34.3472,34.3638,34.339,34.3555,112729.0
2019-04-09 12:10:00,41.6,41.62,41.59,41.61,128926.0,34.3638,34.3803,34.3555,34.372,128926.0
2019-04-09 12:20:00,41.62,41.62,41.6,41.61,108476.0,34.3803,34.3803,34.3638,34.372,108476.0
2019-04-09 12:30:00,41.6,41.61,41.59,41.6,106237.0,34.3638,34.372,34.3555,34.3638,106237.0
2019-04-09 12:40:00,41.6,41.61,41.59,41.59,72776.0,34.3638,34.372,34.3555,34.3555,72776.0
2019-04-09 12:50:00,41.59,41.6,41.57,41.57,89118.0,34.3555,34.3638,34.339,34.339,89118.0
2019-04-09 13:00:00,41.57,41.58,41.56,41.56,108718.0,34.339,34.3472,34.3307,34.3307,108718.0
2019-04-09 13:10:00,41.57,41.57,41.54,41.54,73608.0,34.339,34.339,34.3142,34.3142,73608.0
2019-04-09 13:20:00,41.54,41.55,41.53,41.53,76074.0,34.3142,34.3225,34.3059,34.3059,76074.0
2019-04-09 13:30:00,41.53,41.55,41.52,41.55,115278.0,34.3059,34.3225,34.2977,34.3225,115278.0
2019-04-09 13:40:00,41.55,41.55,41.53,41.54,76482.0,34.3225,34.3225,34.3059,34.3142,76482.0
2019-04-09 13:50:00,41.54,41.55,41.53,41.54,69309.0,34.3142,34.3225,34.3059,34.3142,69309.0
2019-04-09 14:00:00,41.54,41.55,41.52,41.54,214479.0,34.3142,34.3225,34.2977,34.3142,214479.0
2019-04-09 14:10:00,41.53,41.55,41.52,41.52,1676660.0,34.3059,34.3225,34.2977,34.2977,1676660.0
2019-04-09 14:20:00,41.53,41.53,41.52,41.52,107364.0,34.3059,34.3059,34.2977,34.2977,107364.0
2019-04-09 14:30:00,41.52,41.54,41.52,41.54,150623.0,34.2977,34.3142,34.2977,34.3142,150623.0
2019-04-09 14:40:00,41.54,41.54,41.51,41.52,219406.0,34.3142,34.3142,34.2894,34.2977,219406.0
2019-04-09 14:50:00,41.53,41.54,41.52,41.52,117095.0,34.3059,34.3142,34.2977,34.2977,117095.0
2019-04-09 15:00:00,41.52,41.54,41.52,41.52,92633.0,34.2977,34.3142,34.2977,34.2977,92633.0
2019-04-09 15:10:00,41.52,41.54,41.52,41.54,93065.0,34.2977,34.3142,34.2977,34.3142,93065.0
2019-04-09 15:20:00,41.54,41.54,41.51,41.52,197419.0,34.3142,34.3142,34.2894,34.2977,197419.0
2019-04-09 15:30:00,41.52,41.55,41.52,41.55,188699.0,34.2977,34.3225,34.2977,34.3225,188699.0
2019-04-09 15:40:00,41.55,41.55,41.53,41.55,466289.0,34.3225,34.3225,34.3059,34.3225,466289.0
2019-04-09 15:50:00,41.55,41.55,41.51,41.54,1273275.0,34.3225,34.3225,34.2894,34.3142,1273275.0
2019-04-10 09:30:00,41.63,41.64,41.57,41.63,510992.0,34.3885,34.3968,34.339,34.3885,510992.0
2019-04-10 09:40:00,41.63,41.66,41.6,41.6,1337255.0,34.3885,34.4133,34.3638,34.3638,1337255.0
2019-04-10 09:50:00,41.61,41.62,41.56,41.61,178266.0,34.372,34.3803,34.3307,34.372,178266.0
2019-04-10 10:00:00,41.61,41.63,41.58,41.59,286683.0,34.372,34.3885,34.3472,34.3555,286683.0
2019-04-10 10:10:00,41.59,41.6,41.57,41.6,189470.0,34.3555,34.3638,34.339,34.3638,189470.0
2019-04-10 10:20:00,41.6,41.61,41.58,41.59,107206.0,34.3638,34.372,34.3472,34.3555,107206.0
2019-04-10 10:30:00,41.59,41.62,41.58,41.6,268901.0,34.3555,34.3803,34.3472,34.3638,268901.0
2019-04-10 10:40:00,41.6,41.62,41.58,41.62,146358.0,34.3638,34.3803,34.3472,34.3803,146358.0
2019-04-10 10:50:00,41.62,41.64,41.6,41.61,204540.0,34.3803,34.3968,34.3638,34.372,204540.0
2019-04-10 11:00:00,41.61,41.64,41.61,41.63,160592.0,34.372,34.3968,34.372,34.3885,160592.0
2019-04-10 11:10:00,41.63,41.64,41.61,41.63,116771.0,34.3885,34.3968,34.372,34.3885,116771.0
2019-04-10 11:20:00,41.63,41.66,41.62,41.65,117338.0,34.3885,34.4133,34.3803,34.4051,117338.0
2019-04-10 11:30:00,41.65,41.69,41.65,41.68,159065.0,34.4051,34.4381,34.4051,34.4298,159065.0
2019-04-10 11:40:00,41.69,41.71,41.68,41.7,102421.0,34.4381,34.4546,34.4298,34.4464,102421.0
2019-04-10 11:50:00,41.7,41.7,41.68,41.68,114130.0,34.4464,34.4464,34.4298,34.4298,114130.0
2019-04-10 12:00:00,41.69,41.71,41.68,41.68,195225.0,34.4381,34.4546,34.4298,34.4298,195225.0
2019-04-10 12:10:00,41.69,41.69,41.68,41.69,53755.0,34.4381,34.4381,34.4298,34.4381,53755.0
2019-04-10 12:20:00,41.69,41.71,41.68,41.71,130018.0,34.4381,34.4546,34.4298,34.4546,130018.0
2019-04-10 12:30:00,41.71,41.73,41.7,41.72,167934.0,34.4546,34.4711,34.4464,34.4629,167934.0
2019-04-10 12:40:00,41.72,41.72,41.7,41.71,115532.0,34.4629,34.4629,34.4464,34.4546,115532.0
2019-04-10 12:50:00,41.71,41.72,41.7,41.71,259672.0,34.4546,34.4629,34.4464,34.4546,259672.0
2019-04-10 13:00:00,41.71,41.73,41.7,41.71,105932.0,34.4546,34.4711,34.4464,34.4546,105932.0
2019-04-10 13:10:00,41.71,41.73,41.7,41.72,101992.0,34.4546,34.4711,34.4464,34.4629,101992.0
2019-04-10 13:20:00,41.73,41.73,41.71,41.72,174754.0,34.4711,34.4711,34.4546,34.4629,174754.0
2019-04-10 13:30:00,41.73,41.73,41.71,41.71,57345.0,34.4711,34.4711,34.4546,34.4546,57345.0
2019-04-10 13:40:00,41.72,41.72,41.71,41.72,39582.0,34.4629,34.4629,34.4546,34.4629,39582.0
2019-04-10 13:50:00,41.72,41.73,41.71,41.71,159272.0,34.4629,34.4711,34.4546,34.4546,159272.0
2019-04-10 14:00:00,41.71,41.73,41.68,41.69,231046.0,34.4546,34.4711,34.4298,34.4381,231046.0
2019-04-10 14:10:00,41.69,41.71,41.67,41.71,203184.0,34.4381,34.4546,34.4216,34.4546,203184.0
2019-04-10 14:20:00,41.7,41.72,41.67,41.68,192932.0,34.4464,34.4629,34.4216,34.4298,192932.0
2019-04-10 14:30:00,41.67,41.69,41.66,41.68,126641.0,34.4216,34.4381,34.4133,34.4298,126641.0
2019-04-10 14:40:00,41.69,41.69,41.68,41.68,79590.0,34.4381,34.4381,34.4298,34.4298,79590.0
2019-04-10 14:50:00,41.69,41.69,41.68,41.68,81334.0,34.4381,34.4381,34.4298,34.4298,81334.0
2019-04-10 15:00:00,41.69,41.73,41.68,41.73,139347.0,34.4381,34.4711,34.4298,34.4711,139347.0
2019-04-10 15:10:00,41.73,41.73,41.71,41.72,245444.0,34.4711,34.4711,34.4546,34.4629,245444.0
2019-04-10 15:20:00,41.71,41.72,41.7,41.72,153715.0,34.4546,34.4629,34.4464,34.4629,153715.0
2019-04-10 15:30:00,41.71,41.72,41.7,41.71,126765.0,34.4546,34.4629,34.4464,34.4546,126765.0
2019-04-10 15:40:00,41.72,41.72,41.7,41.7,169800.0,34.4629,34.4629,34.4464,34.4464,169800.0
2019-04-10 15:50:00,41.7,41.71,41.67,41.71,369623.0,34.4464,34.4546,34.4216,34.4546,369623.0
2019-04-11 09:30:00,41.67,41.68,41.64,41.64,575519.0,34.4216,34.4298,34.3968,34.3968,575519.0
2019-04-11 09:40:00,41.65,41.69,41.63,41.69,126788.0,34.4051,34.4381,34.3885,34.4381,126788.0
2019-04-11 09:50:00,41.69,41.7,41.64,41.66,164706.0,34.4381,34.4464,34.3968,34.4133,164706.0
2019-04-11 10:00:00,41.67,41.68,41.65,41.67,230534.0,34.4216,34.4298,34.4051,34.4216,230534.0
2019-04-11 10:10:00,41.66,41.7,41.65,41.69,156010.0,34.4133,34.4464,34.4051,34.4381,156010.0
2019-04-11 10:20:00,41.7,41.7,41.68,41.7,87892.0,34.4464,34.4464,34.4298,34.4464,87892.0
2019-04-11 10:30:00,41.7,41.7,41.68,41.69,257074.0,34.4464,34.4464,34.4298,34.4381,257074.0
2019-04-11 10:40:00,41.69,41.72,41.68,41.69,247111.0,34.4381,34.4629,34.4298,34.4381,247111.0
2019-04-11 10:50:00,41.7,41.71,41.69,41.71,84669.0,34.4464,34.4546,34.4381,34.4546,84669.0
2019-04-11 11:00:00,41.71,41.72,41.69,41.71,223731.0,34.4546,34.4629,34.4381,34.4546,223731.0
2019-04-11 11:10:00,41.7,41.71,41.68,41.7,174951.0,34.4464,34.4546,34.4298,34.4464,174951.0
2019-04-11 11:20:00,41.69,41.7,41.66,41.68,159542.0,34.4381,34.4464,34.4133,34.4298,159542.0
2019-04-11 11:30:00,41.68,41.68,41.63,41.63,143828.0,34.4298,34.4298,34.3885,34.3885,143828.0
2019-04-11 11:40:00,41.63,41.63,41.59,41.62,268636.0,34.3885,34.3885,34.3555,34.3803,268636.0
2019-04-11 11:50:00,41.62,41.63,41.6,41.62,111584.0,34.3803,34.3885,34.3638,34.3803,111584.0
2019-04-11 12:00:00,41.62,41.64,41.61,41.63,117798.0,34.3803,34.3968,34.372,34.3885,117798.0
2019-04-11 12:10:00,41.63,41.63,41.6,41.61,145656.0,34.3885,34.3885,34.3638,34.372,145656.0
2019-04-11 12:20:00,41.61,41.62,41.59,41.59,202273.0,34.372,34.3803,34.3555,34.3555,202273.0
2019-04-11 12:30:00,41.59,41.62,41.59,41.61,115613.0,34.3555,34.3803,34.3555,34.372,115613.0
2019-04-11 12:40:00,41.62,41.62,41.6,41.61,109792.0,34.3803,34.3803,34.3638,34.372,109792.0
2019-04-11 12:50:00,41.6,41.63,41.6,41.62,123366.0,34.3638,34.3885,34.3638,34.3803,123366.0
2019-04-11 13:00:00,41.62,41.63,41.61,41.62,62528.0,34.3803,34.3885,34.372,34.3803,62528.0
2019-04-11 13:10:00,41.63,41.63,41.62,41.62,70643.0,34.3885,34.3885,34.3803,34.3803,70643.0
2019-04-11 13:20:00,41.62,41.63,41.6,41.61,65094.0,34.3803,34.3885,34.3638,34.372,65094.0
2019-04-11 13:30:00,41.61,41.61,41.58,41.59,91647.0,34.372,34.372,34.3472,34.3555,91647.0
2019-04-11 13:40:00,41.59,41.6,41.57,41.59,97108.0,34.3555,34.3638,34.339,34.3555,97108.0
2019-04-11 13:50:00,41.59,41.6,41.58,41.59,112205.0,34.3555,34.3638,34.3472,34.3555,112205.0
2019-04-11 14:00:00,41.59,41.59,41.56,41.58,172415.0,34.3555,34.3555,34.3307,34.3472,172415.0
2019-04-11 14:10:00,41.58,41.59,41.57,41.58,204638.0,34.3472,34.3555,34.339,34.3472,204638.0
2019-04-11 14:20:00,41.58,41.58,41.55,41.55,112174.0,34.3472,34.3472,34.3225,34.3225,112174.0
2019-04-11 14:30:00,41.55,41.57,41.55,41.56,132478.0,34.3225,34.339,34.3225,34.3307,132478.0
2019-04-11 14:40:00,41.56,41.56,41.55,41.55,105902.0,34.3307,34.3307,34.3225,34.3225,105902.0
2019-04-11 14:50:00,41.55,41.57,41.54,41.56,141217.0,34.3225,34.339,34.3142,34.3307,141217.0
2019-04-11 15:00:00,41.56,41.58,41.55,41.58,159635.0,34.3307,34.3472,34.3225,34.3472,159635.0
2019-04-11 15:10:00,41.57,41.59,41.56,41.58,183191.0,34.339,34.3555,34.3307,34.3472,183191.0
2019-04-11 15:20:00,41.59,41.6,41.58,41.59,94513.0,34.3555,34.3638,34.3472,34.3555,94513.0
2019-04-11 15:30:00,41.59,41.62,41.59,41.62,149403.0,34.3555,34.3803,34.3555,34.3803,149403.0
2019-04-11 15:40:00,41.62,41.62,41.6,41.62,140585.0,34.3803,34.3803,34.3638,34.3803,140585.0
2019-04-11 15:50:00,41.61,41.64,41.61,41.63,503220.0,34.372,34.3968,34.372,34.3885,503220.0
2019-04-12 09:30:00,41.92,41.94,41.91,41.93,335632.0,34.6281,34.6446,34.6198,34.6364,335632.0
2019-04-12 09:40:00,41.93,41.96,41.92,41.92,177443.0,34.6364,34.6611,34.6281,34.6281,177443.0
2019-04-12 09:50:00,41.92,41.94,41.92,41.94,205910.0,34.6281,34.6446,34.6281,34.6446,205910.0
2019-04-12 10:00:00,41.94,41.95,41.91,41.93,315372.0,34.6446,34.6529,34.6198,34.6364,315372.0
2019-04-12 10:10:00,41.93,41.95,41.91,41.93,856614.0,34.6364,34.6529,34.6198,34.6364,856614.0
2019-04-12 10:20:00,41.93,41.95,41.92,41.94,190094.0,34.6364,34.6529,34.6281,34.6446,190094.0
2019-04-12 10:30:00,41.94,41.94,41.9,41.91,176384.0,34.6446,34.6446,34.6116,34.6198,176384.0
2019-04-12 10:40:00,41.91,41.91,41.87,41.9,217782.0,34.6198,34.6198,34.5868,34.6116,217782.0
2019-04-12 10:50:00,41.9,41.9,41.88,41.89,139744.0,34.6116,34.6116,34.5951,34.6033,139744.0
2019-04-12 11:00:00,41.89,41.9,41.88,41.9,370221.0,34.6033,34.6116,34.5951,34.6116,370221.0
2019-04-12 11:10:00,41.89,41.91,41.88,41.9,257656.0,34.6033,34.6198,34.5951,34.6116,257656.0
2019-04-12 11:20:00,41.9,41.92,41.89,41.91,552658.0,34.6116,34.6281,34.6033,34.6198,552658.0
2019-04-12 11:30:00,41.9,41.92,41.88,41.88,108500.0,34.6116,34.6281,34.5951,34.5951,108500.0
2019-04-12 11:40:00,41.88,41.9,41.85,41.86,124112.0,34.5951,34.6116,34.5703,34.5785,124112.0
2019-04-12 11:50:00,41.87,41.9,41.86,41.88,175534.0,34.5868,34.6116,34.5785,34.5951,175534.0
2019-04-12 12:00:00,41.87,41.9,41.85,41.89,128163.0,34.5868,34.6116,34.5703,34.6033,128163.0
2019-04-12 12:10:00,41.89,41.92,41.88,41.91,97358.0,34.6033,34.6281,34.5951,34.6198,97358.0
2019-04-12 12:20:00,41.91,41.92,41.9,41.91,123219.0,34.6198,34.6281,34.6116,34.6198,123219.0
2019-04-12 12:30:00,41.91,41.92,41.89,41.89,101166.0,34.6198,34.6281,34.6033,34.6033,101166.0
2019-04-12 12:40:00,41.9,41.9,41.87,41.88,98779.0,34.6116,34.6116,34.5868,34.5951,98779.0
2019-04-12 12:50:00,41.89,41.91,41.88,41.91,141896.0,34.6033,34.6198,34.5951,34.6198,141896.0
2019-04-12 13:00:00,41.91,41.92,41.9,41.91,88825.0,34.6198,34.6281,34.6116,34.6198,88825.0
2019-04-12 13:10:00,41.91,41.92,41.9,41.91,49483.0,34.6198,34.6281,34.6116,34.6198,49483.0
2019-04-12 13:20:00,41.91,41.92,41.91,41.91,51478.0,34.6198,34.6281,34.6198,34.6198,51478.0
2019-04-12 13:30:00,41.91,41.92,41.9,41.91,212549.0,34.6198,34.6281,34.6116,34.6198,212549.0
2019-04-12 13:40:00,41.91,41.91,41.89,41.9,86502.0,34.6198,34.6198,34.6033,34.6116,86502.0
2019-04-12 13:50:00,41.9,41.91,41.89,41.9,123341.0,34.6116,34.6198,34.6033,34.6116,123341.0
2019-04-12 14:00:00,41.9,41.92,41.89,41.9,144969.0,34.6116,34.6281,34.6033,34.6116,144969.0
2019-04-12 14:10:00,41.91,41.92,41.9,41.91,107839.0,34.6198,34.6281,34.6116,34.6198,107839.0
2019-04-12 14:20:00,41.91,41.92,41.9,41.9,77045.0,34.6198,34.6281,34.6116,34.6116,77045.0
2019-04-12 14:30:00,41.9,41.91,41.88,41.88,257587.0,34.6116,34.6198,34.5951,34.5951,257587.0
2019-04-12 14:40:00,41.89,41.9,41.88,41.88,200042.0,34.6033,34.6116,34.5951,34.5951,200042.0
2019-04-12 14:50:00,41.88,41.89,41.86,41.87,110477.0,34.5951,34.6033,34.5785,34.5868,110477.0
2019-04-12 15:00:00,41.87,41.88,41.86,41.87,165327.0,34.5868,34.5951,34.5785,34.5868,165327.0
2019-04-12 15:10:00,41.87,41.88,41.87,41.87,149576.0,34.5868,34.5951,34.5868,34.5868,149576.0
2019-04-12 15:20:00,41.88,41.89,41.86,41.89,210256.0,34.5951,34.6033,34.5785,34.6033,210256.0
2019-04-12 15:30:00,41.88,41.9,41.87,41.9,272685.0,34.5951,34.6116,34.5868,34.6116,272685.0
2019-04-12 15:40:00,41.9,41.91,41.89,41.91,112069.0,34.6116,34.6198,34.6033,34.6198,112069.0
2019-04-12 15:50:00,41.9,41.94,41.89,41.94,316847.0,34.6116,34.6446,34.6033,34.6446,316847.0
2019-04-15 09:30:00,41.97,41.99,41.92,41.93,395908.0,34.6694,34.6859,34.6281,34.6364,395908.0
2019-04-15 09:40:00,41.93,41.93,41.9,41.9,193236.0,34.6364,34.6364,34.6116,34.6116,193236.0
2019-04-15 09:50:00,41.9,41.92,41.88,41.91,207725.0,34.6116,34.6281,34.5951,34.6198,207725.0
2019-04-15 10:00:00,41.91,41.95,41.91,41.95,352380.0,34.6198,34.6529,34.6198,34.6529,352380.0
2019-04-15 10:10:00,41.94,41.97,41.93,41.95,235934.0,34.6446,34.6694,34.6364,34.6529,235934.0
2019-04-15 10:20:00,41.96,41.96,41.93,41.93,280753.0,34.6611,34.6611,34.6364,34.6364,280753.0
2019-04-15 10:30:00,41.94,41.94,41.91,41.91,440987.0,34.6446,34.6446,34.6198,34.6198,440987.0
2019-04-15 10:40:00,41.92,41.93,41.89,41.91,274421.0,34.6281,34.6364,34.6033,34.6198,274421.0
2019-04-15 10:50:00,41.91,41.95,41.9,41.93,251071.0,34.6198,34.6529,34.6116,34.6364,251071.0
2019-04-15 11:00:00,41.93,41.93,41.91,41.92,160997.0,34.6364,34.6364,34.6198,34.6281,160997.0
2019-04-15 11:10:00,41.93,41.94,41.92,41.93,123483.0,34.6364,34.6446,34.6281,34.6364,123483.0
2019-04-15 11:20:00,41.92,41.95,41.92,41.93,138984.0,34.6281,34.6529,34.6281,34.6364,138984.0
2019-04-15 11:30:00,41.94,41.95,41.91,41.92,114096.0,34.6446,34.6529,34.6198,34.6281,114096.0
2019-04-15 11:40:00,41.91,41.93,41.91,41.93,131141.0,34.6198,34.6364,34.6198,34.6364,131141.0
2019-04-15 11:50:00,41.93,41.93,41.92,41.92,116363.0,34.6364,34.6364,34.6281,34.6281,116363.0
2019-04-15 12:00:00,41.92,41.93,41.9,41.91,88439.0,34.6281,34.6364,34.6116,34.6198,88439.0
2019-04-15 12:10:00,41.91,41.91,41.89,41.9,71810.0,34.6198,34.6198,34.6033,34.6116,71810.0
2019-04-15 12:20:00,41.91,41.91,41.89,41.9,72049.0,34.6198,34.6198,34.6033,34.6116,72049.0
2019-04-15 12:30:00,41.89,41.93,41.89,41.93,186791.0,34.6033,34.6364,34.6033,34.6364,186791.0
2019-04-15 12:40:00,41.92,41.93,41.91,41.92,134111.0,34.6281,34.6364,34.6198,34.6281,134111.0
2019-04-15 12:50:00,41.93,41.93,41.91,41.93,110591.0,34.6364,34.6364,34.6198,34.6364,110591.0
2019-04-15 13:00:00,41.92,41.95,41.92,41.94,107127.0,34.6281,34.6529,34.6281,34.6446,107127.0
2019-04-15 13:10:00,41.93,41.94,41.93,41.94,47080.0,34.6364,34.6446,34.6364,34.6446,47080.0
2019-04-15 13:20:00,41.93,41.94,41.93,41.94,53399.0,34.6364,34.6446,34.6364,34.6446,53399.0
2019-04-15 13:30:00,41.93,41.95,41.93,41.95,115945.0,34.6364,34.6529,34.6364,34.6529,115945.0
2019-04-15 13:40:00,41.95,41.95,41.93,41.94,50488.0,34.6529,34.6529,34.6364,34.6446,50488.0
2019-04-15 13:50:00,41.94,41.94,41.93,41.93,60726.0,34.6446,34.6446,34.6364,34.6364,60726.0
2019-04-15 14:00:00,41.94,41.95,41.93,41.93,171968.0,34.6446,34.6529,34.6364,34.6364,171968.0
2019-04-15 14:10:00,41.94,41.95,41.93,41.94,165758.0,34.6446,34.6529,34.6364,34.6446,165758.0
2019-04-15 14:20:00,41.94,41.95,41.93,41.95,91609.0,34.6446,34.6529,34.6364,34.6529,91609.0
2019-04-15 14:30:00,41.95,41.95,41.92,41.92,95941.0,34.6529,34.6529,34.6281,34.6281,95941.0
2019-04-15 14:40:00,41.92,41.94,41.92,41.93,179807.0,34.6281,34.6446,34.6281,34.6364,179807.0
2019-04-15 14:50:00,41.94,41.94,41.92,41.93,117124.0,34.6446,34.6446,34.6281,34.6364,117124.0
2019-04-15 15:00:00,41.93,41.94,41.93,41.93,83366.0,34.6364,34.6446,34.6364,34.6364,83366.0
2019-04-15 15:10:00,41.94,41.94,41.93,41.94,108496.0,34.6446,34.6446,34.6364,34.6446,108496.0
2019-04-15 15:20:00,41.94,41.94,41.92,41.93,145662.0,34.6446,34.6446,34.6281,34.6364,145662.0
2019-04-15 15:30:00,41.93,41.94,41.92,41.93,117122.0,34.6364,34.6446,34.6281,34.6364,117122.0
2019-04-15 15:40:00,41.93,41.94,41.92,41.93,115737.0,34.6364,34.6446,34.6281,34.6364,115737.0
2019-04-15 15:50:00,41.94,41.96,41.92,41.96,519233.0,34.6446,34.6611,34.6281,34.6611,519233.0
2019-04-16 09:30:00,42.11,42.13,42.04,42.1,451337.0,34.785,34.8016,34.7272,34.7768,451337.0
2019-04-16 09:40:00,42.09,42.12,42.09,42.09,68103.0,34.7685,34.7933,34.7685,34.7685,68103.0
2019-04-16 09:50:00,42.1,42.1,42.07,42.09,161716.0,34.7768,34.7768,34.752,34.7685,161716.0
2019-04-16 10:00:00,42.1,42.11,42.06,42.07,164854.0,34.7768,34.785,34.7437,34.752,164854.0
2019-04-16 10:10:00,42.08,42.11,42.07,42.1,309828.0,34.7603,34.785,34.752,34.7768,309828.0
2019-04-16 10:20:00,42.11,42.12,42.08,42.1,80692.0,34.785,34.7933,34.7603,34.7768,80692.0
2019-04-16 10:30:00,42.11,42.11,42.07,42.09,194632.0,34.785,34.785,34.752,34.7685,194632.0
2019-04-16 10:40:00,42.1,42.11,42.08,42.09,201665.0,34.7768,34.785,34.7603,34.7685,201665.0
2019-04-16 10:50:00,42.09,42.1,42.06,42.07,144755.0,34.7685,34.7768,34.7437,34.752,144755.0
2019-04-16 11:00:00,42.07,42.09,42.06,42.08,104252.0,34.752,34.7685,34.7437,34.7603,104252.0
2019-04-16 11:10:00,42.09,42.1,42.08,42.09,112062.0,34.7685,34.7768,34.7603,34.7685,112062.0
2019-04-16 11:20:00,42.1,42.11,42.09,42.09,82492.0,34.7768,34.785,34.7685,34.7685,82492.0
2019-04-16 11:30:00,42.09,42.1,42.05,42.05,117483.0,34.7685,34.7768,34.7355,34.7355,117483.0
2019-04-16 11:40:00,42.06,42.07,42.03,42.06,98877.0,34.7437,34.752,34.719,34.7437,98877.0
2019-04-16 11:50:00,42.06,42.08,42.06,42.07,78137.0,34.7437,34.7603,34.7437,34.752,78137.0
2019-04-16 12:00:00,42.07,42.09,42.07,42.07,93476.0,34.752,34.7685,34.752,34.752,93476.0
2019-04-16 12:10:00,42.07,42.08,42.06,42.07,82901.0,34.752,34.7603,34.7437,34.752,82901.0
2019-04-16 12:20:00,42.07,42.07,42.04,42.07,109327.0,34.752,34.752,34.7272,34.752,109327.0
2019-04-16 12:30:00,42.07,42.07,42.05,42.07,193990.0,34.752,34.752,34.7355,34.752,193990.0
2019-04-16 12:40:00,42.06,42.08,42.05,42.06,277467.0,34.7437,34.7603,34.7355,34.7437,277467.0
2019-04-16 12:50:00,42.05,42.08,42.05,42.08,67970.0,34.7355,34.7603,34.7355,34.7603,67970.0
2019-04-16 13:00:00,42.08,42.08,42.07,42.08,43147.0,34.7603,34.7603,34.752,34.7603,43147.0
2019-04-16 13:10:00,42.08,42.08,42.07,42.08,58222.0,34.7603,34.7603,34.752,34.7603,58222.0
2019-04-16 13:20:00,42.08,42.08,42.07,42.08,53404.0,34.7603,34.7603,34.752,34.7603,53404.0
2019-04-16 13:30:00,42.08,42.08,42.06,42.06,76363.0,34.7603,34.7603,34.7437,34.7437,76363.0
2019-04-16 13:40:00,42.07,42.07,42.05,42.05,72283.0,34.752,34.752,34.7355,34.7355,72283.0
2019-04-16 13:50:00,42.06,42.06,42.04,42.05,180088.0,34.7437,34.7437,34.7272,34.7355,180088.0
2019-04-16 14:00:00,42.05,42.06,42.04,42.05,110508.0,34.7355,34.7437,34.7272,34.7355,110508.0
2019-04-16 14:10:00,42.04,42.07,42.04,42.07,142256.0,34.7272,34.752,34.7272,34.752,142256.0
2019-04-16 14:20:00,42.07,42.07,42.06,42.07,72203.0,34.752,34.752,34.7437,34.752,72203.0
2019-04-16 14:30:00,42.07,42.08,42.06,42.07,209612.0,34.752,34.7603,34.7437,34.752,209612.0
2019-04-16 14:40:00,42.07,42.08,42.06,42.08,170158.0,34.752,34.7603,34.7437,34.7603,170158.0
2019-04-16 14:50:00,42.08,42.08,42.07,42.08,62716.0,34.7603,34.7603,34.752,34.7603,62716.0
2019-04-16 15:00:00,42.08,42.09,42.06,42.08,299284.0,34.7603,34.7685,34.7437,34.7603,299284.0
2019-04-16 15:10:00,42.08,42.08,42.06,42.07,144055.0,34.7603,34.7603,34.7437,34.752,144055.0
2019-04-16 15:20:00,42.08,42.08,42.06,42.07,119398.0,34.7603,34.7603,34.7437,34.752,119398.0
2019-04-16 15:30:00,42.07,42.07,42.01,42.03,235340.0,34.752,34.752,34.7024,34.719,235340.0
2019-04-16 15:40:00,42.03,42.04,42.02,42.03,176840.0,34.719,34.7272,34.7107,34.719,176840.0
2019-04-16 15:50:00,42.04,42.04,42.0,42.02,946404.0,34.7272,34.7272,34.6942,34.7107,946404.0
2019-04-17 09:30:00,42.2,42.21,42.16,42.17,260267.0,34.8594,34.8677,34.8263,34.8346,260267.0
2019-04-17 09:40:00,42.17,42.18,42.14,42.15,262822.0,34.8346,34.8429,34.8098,34.8181,262822.0
2019-04-17 09:50:00,42.15,42.16,42.12,42.15,170418.0,34.8181,34.8263,34.7933,34.8181,170418.0
2019-04-17 10:00:00,42.14,42.15,42.07,42.08,216878.0,34.8098,34.8181,34.752,34.7603,216878.0
2019-04-17 10:10:00,42.08,42.1,42.07,42.08,228204.0,34.7603,34.7768,34.752,34.7603,228204.0
2019-04-17 10:20:00,42.08,42.13,42.07,42.13,96511.0,34.7603,34.8016,34.752,34.8016,96511.0
2019-04-17 10:30:00,42.13,42.15,42.12,42.15,91626.0,34.8016,34.8181,34.7933,34.8181,91626.0
2019-04-17 10:40:00,42.15,42.16,42.13,42.16,77978.0,34.8181,34.8263,34.8016,34.8263,77978.0
2019-04-17 10:50:00,42.15,42.16,42.12,42.12,103861.0,34.8181,34.8263,34.7933,34.7933,103861.0
2019-04-17 11:00:00,42.12,42.14,42.11,42.13,139447.0,34.7933,34.8098,34.785,34.8016,139447.0
2019-04-17 11:10:00,42.13,42.13,42.1,42.13,204060.0,34.8016,34.8016,34.7768,34.8016,204060.0
2019-04-17 11:20:00,42.12,42.13,42.08,42.09,126865.0,34.7933,34.8016,34.7603,34.7685,126865.0
2019-04-17 11:30:00,42.08,42.09,42.04,42.07,203104.0,34.7603,34.7685,34.7272,34.752,203104.0
2019-04-17 11:40:00,42.07,42.11,42.07,42.11,86845.0,34.752,34.785,34.752,34.785,86845.0
2019-04-17 11:50:00,42.11,42.11,42.05,42.06,119248.0,34.785,34.785,34.7355,34.7437,119248.0
2019-04-17 12:00:00,42.05,42.07,42.04,42.06,191530.0,34.7355,34.752,34.7272,34.7437,191530.0
2019-04-17 12:10:00,42.05,42.06,42.04,42.05,206406.0,34.7355,34.7437,34.7272,34.7355,206406.0
2019-04-17 12:20:00,42.06,42.08,42.05,42.07,64018.0,34.7437,34.7603,34.7355,34.752,64018.0
2019-04-17 12:30:00,42.08,42.1,42.07,42.09,104702.0,34.7603,34.7768,34.752,34.7685,104702.0
2019-04-17 12:40:00,42.09,42.09,42.07,42.07,49569.0,34.7685,34.7685,34.752,34.752,49569.0
2019-04-17 12:50:00,42.07,42.1,42.07,42.09,99643.0,34.752,34.7768,34.752,34.7685,99643.0
2019-04-17 13:00:00,42.09,42.1,42.08,42.1,93856.0,34.7685,34.7768,34.7603,34.7768,93856.0
2019-04-17 13:10:00,42.1,42.11,42.09,42.09,176175.0,34.7768,34.785,34.7685,34.7685,176175.0
2019-04-17 13:20:00,42.1,42.12,42.08,42.09,200557.0,34.7768,34.7933,34.7603,34.7685,200557.0
2019-04-17 13:30:00,42.09,42.12,42.08,42.12,122112.0,34.7685,34.7933,34.7603,34.7933,122112.0
2019-04-17 13:40:00,42.12,42.12,42.11,42.11,64530.0,34.7933,34.7933,34.785,34.785,64530.0
2019-04-17 13:50:00,42.11,42.11,42.09,42.09,131133.0,34.785,34.785,34.7685,34.7685,131133.0
2019-04-17 14:00:00,42.09,42.1,42.08,42.09,177403.0,34.7685,34.7768,34.7603,34.7685,177403.0
2019-04-17 14:10:00,42.09,42.1,42.05,42.09,212013.0,34.7685,34.7768,34.7355,34.7685,212013.0
2019-04-17 14:20:00,42.09,42.1,42.05,42.06,126497.0,34.7685,34.7768,34.7355,34.7437,126497.0
2019-04-17 14:30:00,42.06,42.08,42.05,42.07,125787.0,34.7437,34.7603,34.7355,34.752,125787.0
2019-04-17 14:40:00,42.08,42.09,42.07,42.09,278277.0,34.7603,34.7685,34.752,34.7685,278277.0
2019-04-17 14:50:00,42.09,42.11,42.08,42.11,219547.0,34.7685,34.785,34.7603,34.785,219547.0
2019-04-17 15:00:00,42.11,42.12,42.1,42.12,87708.0,34.785,34.7933,34.7768,34.7933,87708.0
2019-04-17 15:10:00,42.12,42.12,42.11,42.11,97471.0,34.7933,34.7933,34.785,34.785,97471.0
2019-04-17 15:20:00,42.12,42.12,42.11,42.11,154663.0,34.7933,34.7933,34.785,34.785,154663.0
2019-04-17 15:30:00,42.11,42.12,42.1,42.11,436849.0,34.785,34.7933,34.7768,34.785,436849.0
2019-04-17 15:40:00,42.11,42.12,42.1,42.12,257678.0,34.785,34.7933,34.7768,34.7933,257678.0
2019-04-17 15:50:00,42.12,42.13,42.1,42.11,605622.0,34.7933,34.8016,34.7768,34.785,605622.0
2019-04-18 09:30:00,42.0,42.07,42.0,42.05,219541.0,34.6942,34.752,34.6942,34.7355,219541.0
2019-04-18 09:40:00,42.05,42.09,42.04,42.08,73209.0,34.7355,34.7685,34.7272,34.7603,73209.0
2019-04-18 09:50:00,42.09,42.1,42.02,42.03,178234.0,34.7685,34.7768,34.7107,34.719,178234.0
2019-04-18 10:00:00,42.03,42.03,41.98,42.01,183203.0,34.719,34.719,34.6777,34.7024,183203.0
2019-04-18 10:10:00,42.01,42.02,41.99,42.0,119117.0,34.7024,34.7107,34.6859,34.6942,119117.0
2019-04-18 10:20:00,42.0,42.0,41.96,41.98,194404.0,34.6942,34.6942,34.6611,34.6777,194404.0
2019-04-18 10:30:00,41.97,41.99,41.96,41.97,107961.0,34.6694,34.6859,34.6611,34.6694,107961.0
2019-04-18 10:40:00,41.98,42.0,41.95,42.0,84662.0,34.6777,34.6942,34.6529,34.6942,84662.0
2019-04-18 10:50:00,41.99,42.03,41.97,42.02,93232.0,34.6859,34.719,34.6694,34.7107,93232.0
2019-04-18 11:00:00,42.02,42.03,42.0,42.02,802491.0,34.7107,34.719,34.6942,34.7107,802491.0
2019-04-18 11:10:00,42.03,42.03,42.0,42.01,315547.0,34.719,34.719,34.6942,34.7024,315547.0
2019-04-18 11:20:00,42.0,42.01,41.98,41.99,177748.0,34.6942,34.7024,34.6777,34.6859,177748.0
2019-04-18 11:30:00,41.99,42.03,41.99,42.02,219806.0,34.6859,34.719,34.6859,34.7107,219806.0
2019-04-18 11:40:00,42.02,42.04,42.01,42.04,135404.0,34.7107,34.7272,34.7024,34.7272,135404.0
2019-04-18 11:50:00,42.04,42.04,42.02,42.02,91832.0,34.7272,34.7272,34.7107,34.7107,91832.0
2019-04-18 12:00:00,42.02,42.03,42.01,42.02,107539.0,34.7107,34.719,34.7024,34.7107,107539.0
2019-04-18 12:10:00,42.02,42.03,42.01,42.03,127870.0,34.7107,34.719,34.7024,34.719,127870.0
2019-04-18 12:20:00,42.02,42.03,42.02,42.03,41112.0,34.7107,34.719,34.7107,34.719,41112.0
2019-04-18 12:30:00,42.03,42.03,42.02,42.02,86603.0,34.719,34.719,34.7107,34.7107,86603.0
2019-04-18 12:40:00,42.03,42.04,42.02,42.04,168498.0,34.719,34.7272,34.7107,34.7272,168498.0
2019-04-18 12:50:00,42.04,42.04,42.01,42.02,216022.0,34.7272,34.7272,34.7024,34.7107,216022.0
2019-04-18 13:00:00,42.01,42.02,42.0,42.02,109743.0,34.7024,34.7107,34.6942,34.7107,109743.0
2019-04-18 13:10:00,42.02,42.03,42.01,42.02,87556.0,34.7107,34.719,34.7024,34.7107,87556.0
2019-04-18 13:20:00,42.02,42.03,42.01,42.03,146779.0,34.7107,34.719,34.7024,34.719,146779.0
2019-04-18 13:30:00,42.03,42.04,42.03,42.03,163396.0,34.719,34.7272,34.719,34.719,163396.0
2019-04-18 13:40:00,42.04,42.05,42.03,42.05,92601.0,34.7272,34.7355,34.719,34.7355,92601.0
2019-04-18 13:50:00,42.05,42.06,42.04,42.05,55499.0,34.7355,34.7437,34.7272,34.7355,55499.0
2019-04-18 14:00:00,42.05,42.06,42.04,42.05,154391.0,34.7355,34.7437,34.7272,34.7355,154391.0
2019-04-18 14:10:00,42.05,42.06,42.04,42.06,171103.0,34.7355,34.7437,34.7272,34.7437,171103.0
2019-04-18 14:20:00,42.05,42.06,42.04,42.05,102229.0,34.7355,34.7437,34.7272,34.7355,102229.0
2019-04-18 14:30:00,42.05,42.06,42.05,42.05,124536.0,34.7355,34.7437,34.7355,34.7355,124536.0
2019-04-18 14:40:00,42.06,42.07,42.05,42.07,50218.0,34.7437,34.752,34.7355,34.752,50218.0
2019-04-18 14:50:00,42.07,42.07,42.05,42.05,203413.0,34.752,34.752,34.7355,34.7355,203413.0
2019-04-18 15:00:00,42.06,42.07,42.04,42.04,128825.0,34.7437,34.752,34.7272,34.7272,128825.0
2019-04-18 15:10:00,42.05,42.06,42.04,42.05,87215.0,34.7355,34.7437,34.7272,34.7355,87215.0
2019-04-18 15:20:00,42.06,42.07,42.05,42.06,53023.0,34.7437,34.752,34.7355,34.7437,53023.0
2019-04-18 15:30:00,42.06,42.07,42.04,42.04,222458.0,34.7437,34.752,34.7272,34.7272,222458.0
2019-04-18 15:40:00,42.05,42.06,42.05,42.06,170763.0,34.7355,34.7437,34.7355,34.7437,170763.0
2019-04-18 15:50:00,42.05,42.06,42.02,42.03,345868.0,34.7355,34.7437,34.7107,34.719,345868.0
2019-04-22 09:30:00,41.94,41.97,41.85,41.97,239093.0,34.6446,34.6694,34.5703,34.6694,239093.0
2019-04-22 09:40:00,41.97,42.02,41.96,42.02,87171.0,34.6694,34.7107,34.6611,34.7107,87171.0
2019-04-22 09:50:00,42.01,42.02,41.99,42.0,199856.0,34.7024,34.7107,34.6859,34.6942,199856.0
2019-04-22 10:00:00,42.01,42.03,42.0,42.02,209450.0,34.7024,34.719,34.6942,34.7107,209450.0
2019-04-22 10:10:00,42.01,42.02,41.99,42.0,213166.0,34.7024,34.7107,34.6859,34.6942,213166.0
2019-04-22 10:20:00,42.01,42.01,41.99,42.0,107226.0,34.7024,34.7024,34.6859,34.6942,107226.0
2019-04-22 10:30:00,42.01,42.02,41.99,42.0,134447.0,34.7024,34.7107,34.6859,34.6942,134447.0
2019-04-22 10:40:00,41.99,42.0,41.96,42.0,323366.0,34.6859,34.6942,34.6611,34.6942,323366.0
2019-04-22 10:50:00,41.99,42.02,41.99,42.01,109057.0,34.6859,34.7107,34.6859,34.7024,109057.0
2019-04-22 11:00:00,42.01,42.01,41.96,41.98,166217.0,34.7024,34.7024,34.6611,34.6777,166217.0
2019-04-22 11:10:00,41.98,42.0,41.97,41.98,184077.0,34.6777,34.6942,34.6694,34.6777,184077.0
2019-04-22 11:20:00,41.99,42.0,41.98,42.0,126366.0,34.6859,34.6942,34.6777,34.6942,126366.0
2019-04-22 11:30:00,42.0,42.0,41.98,42.0,143977.0,34.6942,34.6942,34.6777,34.6942,143977.0
2019-04-22 11:40:00,41.99,42.01,41.99,42.0,89730.0,34.6859,34.7024,34.6859,34.6942,89730.0
2019-04-22 11:50:00,42.0,42.0,41.98,41.99,110850.0,34.6942,34.6942,34.6777,34.6859,110850.0
2019-04-22 12:00:00,41.98,41.99,41.97,41.97,117110.0,34.6777,34.6859,34.6694,34.6694,117110.0
2019-04-22 12:10:00,41.97,41.98,41.97,41.98,47946.0,34.6694,34.6777,34.6694,34.6777,47946.0
2019-04-22 12:20:00,41.98,41.99,41.97,41.99,101610.0,34.6777,34.6859,34.6694,34.6859,101610.0
2019-04-22 12:30:00,41.99,41.99,41.98,41.99,118322.0,34.6859,34.6859,34.6777,34.6859,118322.0
2019-04-22 12:40:00,41.99,41.99,41.98,41.99,58580.0,34.6859,34.6859,34.6777,34.6859,58580.0
2019-04-22 12:50:00,41.99,41.99,41.98,41.98,66001.0,34.6859,34.6859,34.6777,34.6777,66001.0
2019-04-22 13:00:00,41.98,41.99,41.98,41.99,29984.0,34.6777,34.6859,34.6777,34.6859,29984.0
2019-04-22 13:10:00,41.98,41.99,41.98,41.98,62588.0,34.6777,34.6859,34.6777,34.6777,62588.0
2019-04-22 13:20:00,41.99,42.0,41.98,42.0,66679.0,34.6859,34.6942,34.6777,34.6942,66679.0
2019-04-22 13:30:00,42.0,42.0,41.99,42.0,85956.0,34.6942,34.6942,34.6859,34.6942,85956.0
2019-04-22 13:40:00,41.99,42.01,41.99,42.01,138174.0,34.6859,34.7024,34.6859,34.7024,138174.0
2019-04-22 13:50:00,42.01,42.01,41.99,42.0,33675.0,34.7024,34.7024,34.6859,34.6942,33675.0
2019-04-22 14:00:00,42.0,42.0,41.99,42.0,65788.0,34.6942,34.6942,34.6859,34.6942,65788.0
2019-04-22 14:10:00,41.99,42.0,41.99,41.99,124315.0,34.6859,34.6942,34.6859,34.6859,124315.0
2019-04-22 14:20:00,41.99,42.0,41.98,42.0,126266.0,34.6859,34.6942,34.6777,34.6942,126266.0
2019-04-22 14:30:00,42.0,42.0,41.97,41.98,84954.0,34.6942,34.6942,34.6694,34.6777,84954.0
2019-04-22 14:40:00,41.98,41.99,41.97,41.99,66483.0,34.6777,34.6859,34.6694,34.6859,66483.0
2019-04-22 14:50:00,41.98,41.99,41.98,41.98,88641.0,34.6777,34.6859,34.6777,34.6777,88641.0
2019-04-22 15:00:00,41.98,41.99,41.96,41.96,119366.0,34.6777,34.6859,34.6611,34.6611,119366.0
2019-04-22 15:10:00,41.96,41.99,41.96,41.99,107886.0,34.6611,34.6859,34.6611,34.6859,107886.0
2019-04-22 15:20:00,41.99,41.99,41.97,41.98,80958.0,34.6859,34.6859,34.6694,34.6777,80958.0
2019-04-22 15:30:00,41.98,41.99,41.97,41.98,247142.0,34.6777,34.6859,34.6694,34.6777,247142.0
2019-04-22 15:40:00,41.98,42.0,41.98,41.99,162906.0,34.6777,34.6942,34.6777,34.6859,162906.0
2019-04-22 15:50:00,42.0,42.01,41.98,41.98,546096.0,34.6942,34.7024,34.6777,34.6777,546096.0
2019-04-23 09:30:00,41.9,41.93,41.87,41.93,198177.0,34.6116,34.6364,34.5868,34.6364,198177.0
2019-04-23 09:40:00,41.94,41.95,41.92,41.93,79163.0,34.6446,34.6529,34.6281,34.6364,79163.0
2019-04-23 09:50:00,41.94,41.96,41.93,41.95,107966.0,34.6446,34.6611,34.6364,34.6529,107966.0
2019-04-23 10:00:00,41.96,41.98,41.95,41.96,319194.0,34.6611,34.6777,34.6529,34.6611,319194.0
2019-04-23 10:10:00,41.96,41.97,41.93,41.94,149116.0,34.6611,34.6694,34.6364,34.6446,149116.0
2019-04-23 10:20:00,41.94,41.96,41.93,41.95,85048.0,34.6446,34.6611,34.6364,34.6529,85048.0
2019-04-23 10:30:00,41.94,41.95,41.91,41.92,158378.0,34.6446,34.6529,34.6198,34.6281,158378.0
2019-04-23 10:40:00,41.93,41.96,41.92,41.95,56464.0,34.6364,34.6611,34.6281,34.6529,56464.0
2019-04-23 10:50:00,41.94,41.99,41.94,41.99,89961.0,34.6446,34.6859,34.6446,34.6859,89961.0
2019-04-23 11:00:00,41.99,42.0,41.98,41.99,150203.0,34.6859,34.6942,34.6777,34.6859,150203.0
2019-04-23 11:10:00,41.99,42.01,41.98,41.99,123442.0,34.6859,34.7024,34.6777,34.6859,123442.0
2019-04-23 11:20:00,41.99,42.01,41.99,42.01,101446.0,34.6859,34.7024,34.6859,34.7024,101446.0
2019-04-23 11:30:00,42.01,42.02,41.98,42.02,216746.0,34.7024,34.7107,34.6777,34.7107,216746.0
2019-04-23 11:40:00,42.02,42.02,42.0,42.01,53661.0,34.7107,34.7107,34.6942,34.7024,53661.0
2019-04-23 11:50:00,42.02,42.05,42.01,42.03,131696.0,34.7107,34.7355,34.7024,34.719,131696.0
2019-04-23 12:00:00,42.04,42.07,42.03,42.07,136870.0,34.7272,34.752,34.719,34.752,136870.0
2019-04-23 12:10:00,42.06,42.06,42.04,42.04,118665.0,34.7437,34.7437,34.7272,34.7272,118665.0
2019-04-23 12:20:00,42.05,42.05,42.03,42.04,144175.0,34.7355,34.7355,34.719,34.7272,144175.0
2019-04-23 12:30:00,42.05,42.05,42.02,42.04,163391.0,34.7355,34.7355,34.7107,34.7272,163391.0
2019-04-23 12:40:00,42.04,42.05,42.03,42.04,89777.0,34.7272,34.7355,34.719,34.7272,89777.0
2019-04-23 12:50:00,42.04,42.05,42.03,42.04,89596.0,34.7272,34.7355,34.719,34.7272,89596.0
2019-04-23 13:00:00,42.04,42.05,42.03,42.03,111422.0,34.7272,34.7355,34.719,34.719,111422.0
2019-04-23 13:10:00,42.03,42.05,42.03,42.03,130527.0,34.719,34.7355,34.719,34.719,130527.0
2019-04-23 13:20:00,42.04,42.04,42.02,42.02,119551.0,34.7272,34.7272,34.7107,34.7107,119551.0
2019-04-23 13:30:00,42.03,42.03,42.02,42.03,67487.0,34.719,34.719,34.7107,34.719,67487.0
2019-04-23 13:40:00,42.02,42.03,42.01,42.02,368276.0,34.7107,34.719,34.7024,34.7107,368276.0
2019-04-23 13:50:00,42.03,42.03,42.02,42.02,250402.0,34.719,34.719,34.7107,34.7107,250402.0
2019-04-23 14:00:00,42.02,42.03,42.01,42.02,110489.0,34.7107,34.719,34.7024,34.7107,110489.0
2019-04-23 14:10:00,42.01,42.03,42.01,42.03,95568.0,34.7024,34.719,34.7024,34.719,95568.0
2019-04-23 14:20:00,42.03,42.03,42.01,42.01,171669.0,34.719,34.719,34.7024,34.7024,171669.0
2019-04-23 14:30:00,42.01,42.03,42.01,42.02,329831.0,34.7024,34.719,34.7024,34.7107,329831.0
2019-04-23 14:40:00,42.02,42.03,42.02,42.02,100035.0,34.7107,34.719,34.7107,34.7107,100035.0
2019-04-23 14:50:00,42.02,42.04,42.02,42.04,147827.0,34.7107,34.7272,34.7107,34.7272,147827.0
2019-04-23 15:00:00,42.03,42.03,42.02,42.02,158245.0,34.719,34.719,34.7107,34.7107,158245.0
2019-04-23 15:10:00,42.02,42.03,42.02,42.02,94105.0,34.7107,34.719,34.7107,34.7107,94105.0
2019-04-23 15:20:00,42.03,42.03,42.02,42.02,96614.0,34.719,34.719,34.7107,34.7107,96614.0
2019-04-23 15:30:00,42.02,42.04,42.02,42.03,201551.0,34.7107,34.7272,34.7107,34.719,201551.0
2019-04-23 15:40:00,42.03,42.04,42.03,42.04,219524.0,34.719,34.7272,34.719,34.7272,219524.0
2019-04-23 15:50:00,42.04,42.07,42.03,42.07,353262.0,34.7272,34.752,34.719,34.752,353262.0
2019-04-24 09:30:00,41.83,41.83,41.8,41.81,215953.0,34.5538,34.5538,34.529,34.5372,215953.0
2019-04-24 09:40:00,41.81,41.82,41.75,41.75,81171.0,34.5372,34.5455,34.4877,34.4877,81171.0
2019-04-24 09:50:00,41.75,41.8,41.74,41.79,278265.0,34.4877,34.529,34.4794,34.5207,278265.0
2019-04-24 10:00:00,41.79,41.79,41.74,41.76,416163.0,34.5207,34.5207,34.4794,34.4959,416163.0
2019-04-24 10:10:00,41.77,41.78,41.76,41.78,134275.0,34.5042,34.5124,34.4959,34.5124,134275.0
2019-04-24 10:20:00,41.78,41.83,41.76,41.81,91540.0,34.5124,34.5538,34.4959,34.5372,91540.0
2019-04-24 10:30:00,41.81,41.83,41.79,41.82,185544.0,34.5372,34.5538,34.5207,34.5455,185544.0
2019-04-24 10:40:00,41.81,41.83,41.79,41.81,86817.0,34.5372,34.5538,34.5207,34.5372,86817.0
2019-04-24 10:50:00,41.82,41.84,41.79,41.84,506848.0,34.5455,34.562,34.5207,34.562,506848.0
2019-04-24 11:00:00,41.84,41.84,41.79,41.81,179407.0,34.562,34.562,34.5207,34.5372,179407.0
2019-04-24 11:10:00,41.8,41.82,41.79,41.79,136606.0,34.529,34.5455,34.5207,34.5207,136606.0
2019-04-24 11:20:00,41.79,41.8,41.77,41.78,103471.0,34.5207,34.529,34.5042,34.5124,103471.0
2019-04-24 11:30:00,41.78,41.82,41.77,41.81,137177.0,34.5124,34.5455,34.5042,34.5372,137177.0
2019-04-24 11:40:00,41.81,41.82,41.78,41.78,198592.0,34.5372,34.5455,34.5124,34.5124,198592.0
2019-04-24 11:50:00,41.78,41.79,41.77,41.77,89224.0,34.5124,34.5207,34.5042,34.5042,89224.0
2019-04-24 12:00:00,41.77,41.78,41.73,41.74,254830.0,34.5042,34.5124,34.4711,34.4794,254830.0
2019-04-24 12:10:00,41.74,41.76,41.74,41.75,138245.0,34.4794,34.4959,34.4794,34.4877,138245.0
2019-04-24 12:20:00,41.75,41.76,41.73,41.73,187055.0,34.4877,34.4959,34.4711,34.4711,187055.0
2019-04-24 12:30:00,41.73,41.74,41.7,41.7,236404.0,34.4711,34.4794,34.4464,34.4464,236404.0
2019-04-24 12:40:00,41.7,41.71,41.69,41.71,99575.0,34.4464,34.4546,34.4381,34.4546,99575.0
2019-04-24 12:50:00,41.7,41.71,41.66,41.66,80962.0,34.4464,34.4546,34.4133,34.4133,80962.0
2019-04-24 13:00:00,41.67,41.67,41.65,41.66,116732.0,34.4216,34.4216,34.4051,34.4133,116732.0
2019-04-24 13:10:00,41.66,41.68,41.64,41.67,130961.0,34.4133,34.4298,34.3968,34.4216,130961.0
2019-04-24 13:20:00,41.68,41.7,41.67,41.69,170527.0,34.4298,34.4464,34.4216,34.4381,170527.0
2019-04-24 13:30:00,41.69,41.7,41.68,41.7,84417.0,34.4381,34.4464,34.4298,34.4464,84417.0
2019-04-24 13:40:00,41.7,41.7,41.69,41.69,59614.0,34.4464,34.4464,34.4381,34.4381,59614.0
2019-04-24 13:50:00,41.7,41.71,41.69,41.7,151248.0,34.4464,34.4546,34.4381,34.4464,151248.0
2019-04-24 14:00:00,41.7,41.72,41.69,41.71,182553.0,34.4464,34.4629,34.4381,34.4546,182553.0
2019-04-24 14:10:00,41.71,41.72,41.7,41.72,95965.0,34.4546,34.4629,34.4464,34.4629,95965.0
2019-04-24 14:20:00,41.71,41.72,41.69,41.69,65125.0,34.4546,34.4629,34.4381,34.4381,65125.0
2019-04-24 14:30:00,41.69,41.7,41.68,41.69,361343.0,34.4381,34.4464,34.4298,34.4381,361343.0
2019-04-24 14:40:00,41.69,41.7,41.67,41.69,332109.0,34.4381,34.4464,34.4216,34.4381,332109.0
2019-04-24 14:50:00,41.69,41.7,41.68,41.68,153161.0,34.4381,34.4464,34.4298,34.4298,153161.0
2019-04-24 15:00:00,41.68,41.7,41.67,41.69,233614.0,34.4298,34.4464,34.4216,34.4381,233614.0
2019-04-24 15:10:00,41.68,41.7,41.68,41.69,246735.0,34.4298,34.4464,34.4298,34.4381,246735.0
2019-04-24 15:20:00,41.7,41.71,41.69,41.69,152199.0,34.4464,34.4546,34.4381,34.4381,152199.0
2019-04-24 15:30:00,41.7,41.71,41.69,41.7,208407.0,34.4464,34.4546,34.4381,34.4464,208407.0
2019-04-24 15:40:00,41.71,41.73,41.7,41.72,275442.0,34.4546,34.4711,34.4464,34.4629,275442.0
2019-04-24 15:50:00,41.71,41.72,41.69,41.7,686102.0,34.4546,34.4629,34.4381,34.4464,686102.0
2019-04-25 09:30:00,41.59,41.59,41.54,41.57,169824.0,34.3555,34.3555,34.3142,34.339,169824.0
2019-04-25 09:40:00,41.57,41.6,41.55,41.59,168243.0,34.339,34.3638,34.3225,34.3555,168243.0
2019-04-25 09:50:00,41.59,41.61,41.57,41.6,79665.0,34.3555,34.372,34.339,34.3638,79665.0
2019-04-25 10:00:00,41.6,41.64,41.6,41.61,195849.0,34.3638,34.3968,34.3638,34.372,195849.0
2019-04-25 10:10:00,41.61,41.62,41.55,41.58,148837.0,34.372,34.3803,34.3225,34.3472,148837.0
2019-04-25 10:20:00,41.58,41.59,41.55,41.57,125563.0,34.3472,34.3555,34.3225,34.339,125563.0
2019-04-25 10:30:00,41.57,41.61,41.55,41.6,166066.0,34.339,34.372,34.3225,34.3638,166066.0
2019-04-25 10:40:00,41.61,41.64,41.59,41.64,149259.0,34.372,34.3968,34.3555,34.3968,149259.0
2019-04-25 10:50:00,41.64,41.65,41.6,41.63,116911.0,34.3968,34.4051,34.3638,34.3885,116911.0
2019-04-25 11:00:00,41.63,41.66,41.63,41.63,222373.0,34.3885,34.4133,34.3885,34.3885,222373.0
2019-04-25 11:10:00,41.64,41.65,41.61,41.63,139678.0,34.3968,34.4051,34.372,34.3885,139678.0
2019-04-25 11:20:00,41.63,41.67,41.62,41.63,112985.0,34.3885,34.4216,34.3803,34.3885,112985.0
2019-04-25 11:30:00,41.65,41.67,41.64,41.66,89309.0,34.4051,34.4216,34.3968,34.4133,89309.0
2019-04-25 11:40:00,41.66,41.68,41.65,41.67,162038.0,34.4133,34.4298,34.4051,34.4216,162038.0
2019-04-25 11:50:00,41.67,41.68,41.66,41.66,68761.0,34.4216,34.4298,34.4133,34.4133,68761.0
2019-04-25 12:00:00,41.67,41.68,41.66,41.67,78434.0,34.4216,34.4298,34.4133,34.4216,78434.0
2019-04-25 12:10:00,41.66,41.67,41.64,41.65,70253.0,34.4133,34.4216,34.3968,34.4051,70253.0
2019-04-25 12:20:00,41.66,41.67,41.64,41.64,104111.0,34.4133,34.4216,34.3968,34.3968,104111.0
2019-04-25 12:30:00,41.64,41.67,41.64,41.66,117620.0,34.3968,34.4216,34.3968,34.4133,117620.0
2019-04-25 12:40:00,41.66,41.67,41.64,41.66,125085.0,34.4133,34.4216,34.3968,34.4133,125085.0
2019-04-25 12:50:00,41.66,41.67,41.66,41.67,55372.0,34.4133,34.4216,34.4133,34.4216,55372.0
2019-04-25 13:00:00,41.66,41.67,41.65,41.66,109183.0,34.4133,34.4216,34.4051,34.4133,109183.0
2019-04-25 13:10:00,41.66,41.67,41.65,41.67,65556.0,34.4133,34.4216,34.4051,34.4216,65556.0
2019-04-25 13:20:00,41.66,41.68,41.66,41.67,63702.0,34.4133,34.4298,34.4133,34.4216,63702.0
2019-04-25 13:30:00,41.68,41.68,41.67,41.67,54466.0,34.4298,34.4298,34.4216,34.4216,54466.0
2019-04-25 13:40:00,41.68,41.69,41.67,41.68,59338.0,34.4298,34.4381,34.4216,34.4298,59338.0
2019-04-25 13:50:00,41.69,41.69,41.66,41.68,132625.0,34.4381,34.4381,34.4133,34.4298,132625.0
2019-04-25 14:00:00,41.67,41.69,41.67,41.68,91441.0,34.4216,34.4381,34.4216,34.4298,91441.0
2019-04-25 14:10:00,41.68,41.68,41.67,41.68,59017.0,34.4298,34.4298,34.4216,34.4298,59017.0
2019-04-25 14:20:00,41.68,41.68,41.66,41.66,93456.0,34.4298,34.4298,34.4133,34.4133,93456.0
2019-04-25 14:30:00,41.66,41.67,41.65,41.66,81549.0,34.4133,34.4216,34.4051,34.4133,81549.0
2019-04-25 14:40:00,41.66,41.67,41.65,41.66,183940.0,34.4133,34.4216,34.4051,34.4133,183940.0
2019-04-25 14:50:00,41.66,41.66,41.65,41.65,83092.0,34.4133,34.4133,34.4051,34.4051,83092.0
2019-04-25 15:00:00,41.66,41.66,41.64,41.65,127228.0,34.4133,34.4133,34.3968,34.4051,127228.0
2019-04-25 15:10:00,41.65,41.66,41.64,41.66,138598.0,34.4051,34.4133,34.3968,34.4133,138598.0
2019-04-25 15:20:00,41.65,41.66,41.65,41.66,95352.0,34.4051,34.4133,34.4051,34.4133,95352.0
2019-04-25 15:30:00,41.66,41.66,41.64,41.66,90561.0,34.4133,34.4133,34.3968,34.4133,90561.0
2019-04-25 15:40:00,41.66,41.68,41.65,41.66,195713.0,34.4133,34.4298,34.4051,34.4133,195713.0
2019-04-25 15:50:00,41.67,41.68,41.65,41.67,392467.0,34.4216,34.4298,34.4051,34.4216,392467.0
2019-04-26 09:30:00,41.75,41.77,41.67,41.68,347738.0,34.4877,34.5042,34.4216,34.4298,347738.0
2019-04-26 09:40:00,41.68,41.74,41.67,41.74,532079.0,34.4298,34.4794,34.4216,34.4794,532079.0
2019-04-26 09:50:00,41.73,41.75,41.7,41.71,60678.0,34.4711,34.4877,34.4464,34.4546,60678.0
2019-04-26 10:00:00,41.72,41.74,41.7,41.72,348235.0,34.4629,34.4794,34.4464,34.4629,348235.0
2019-04-26 10:10:00,41.71,41.76,41.71,41.76,135215.0,34.4546,34.4959,34.4546,34.4959,135215.0
2019-04-26 10:20:00,41.76,41.81,41.75,41.8,117076.0,34.4959,34.5372,34.4877,34.529,117076.0
2019-04-26 10:30:00,41.8,41.83,41.79,41.82,143746.0,34.529,34.5538,34.5207,34.5455,143746.0
2019-04-26 10:40:00,41.83,41.83,41.8,41.81,111916.0,34.5538,34.5538,34.529,34.5372,111916.0
2019-04-26 10:50:00,41.8,41.83,41.77,41.77,218150.0,34.529,34.5538,34.5042,34.5042,218150.0
2019-04-26 11:00:00,41.78,41.8,41.76,41.8,112048.0,34.5124,34.529,34.4959,34.529,112048.0
2019-04-26 11:10:00,41.8,41.82,41.79,41.82,94737.0,34.529,34.5455,34.5207,34.5455,94737.0
2019-04-26 11:20:00,41.82,41.82,41.8,41.81,121897.0,34.5455,34.5455,34.529,34.5372,121897.0
2019-04-26 11:30:00,41.81,41.81,41.78,41.8,136946.0,34.5372,34.5372,34.5124,34.529,136946.0
2019-04-26 11:40:00,41.8,41.82,41.79,41.82,75817.0,34.529,34.5455,34.5207,34.5455,75817.0
2019-04-26 11:50:00,41.82,41.82,41.78,41.79,90216.0,34.5455,34.5455,34.5124,34.5207,90216.0
2019-04-26 12:00:00,41.79,41.79,41.78,41.79,124597.0,34.5207,34.5207,34.5124,34.5207,124597.0
2019-04-26 12:10:00,41.79,41.8,41.77,41.8,113347.0,34.5207,34.529,34.5042,34.529,113347.0
2019-04-26 12:20:00,41.8,41.8,41.78,41.79,92193.0,34.529,34.529,34.5124,34.5207,92193.0
2019-04-26 12:30:00,41.8,41.8,41.78,41.79,143337.0,34.529,34.529,34.5124,34.5207,143337.0
2019-04-26 12:40:00,41.79,41.79,41.78,41.79,33444.0,34.5207,34.5207,34.5124,34.5207,33444.0
2019-04-26 12:50:00,41.79,41.81,41.78,41.81,94325.0,34.5207,34.5372,34.5124,34.5372,94325.0
2019-04-26 13:00:00,41.8,41.81,41.79,41.79,86793.0,34.529,34.5372,34.5207,34.5207,86793.0
2019-04-26 13:10:00,41.8,41.8,41.78,41.79,122201.0,34.529,34.529,34.5124,34.5207,122201.0
2019-04-26 13:20:00,41.79,41.79,41.78,41.78,26348.0,34.5207,34.5207,34.5124,34.5124,26348.0
2019-04-26 13:30:00,41.79,41.79,41.78,41.79,115549.0,34.5207,34.5207,34.5124,34.5207,115549.0
2019-04-26 13:40:00,41.78,41.8,41.77,41.8,121334.0,34.5124,34.529,34.5042,34.529,121334.0
2019-04-26 13:50:00,41.8,41.81,41.79,41.8,109973.0,34.529,34.5372,34.5207,34.529,109973.0
2019-04-26 14:00:00,41.8,41.81,41.78,41.81,251435.0,34.529,34.5372,34.5124,34.5372,251435.0
2019-04-26 14:10:00,41.8,41.82,41.8,41.82,159854.0,34.529,34.5455,34.529,34.5455,159854.0
2019-04-26 14:20:00,41.82,41.83,41.81,41.82,65854.0,34.5455,34.5538,34.5372,34.5455,65854.0
2019-04-26 14:30:00,41.81,41.82,41.79,41.81,119690.0,34.5372,34.5455,34.5207,34.5372,119690.0
2019-04-26 14:40:00,41.8,41.81,41.78,41.78,94972.0,34.529,34.5372,34.5124,34.5124,94972.0
2019-04-26 14:50:00,41.78,41.8,41.78,41.8,115956.0,34.5124,34.529,34.5124,34.529,115956.0
2019-04-26 15:00:00,41.8,41.82,41.79,41.81,215452.0,34.529,34.5455,34.5207,34.5372,215452.0
2019-04-26 15:10:00,41.81,41.81,41.79,41.8,110011.0,34.5372,34.5372,34.5207,34.529,110011.0
2019-04-26 15:20:00,41.8,41.82,41.8,41.81,88213.0,34.529,34.5455,34.529,34.5372,88213.0
2019-04-26 15:30:00,41.82,41.84,41.81,41.83,92247.0,34.5455,34.562,34.5372,34.5538,92247.0
2019-04-26 15:40:00,41.84,41.84,41.81,41.82,174281.0,34.562,34.562,34.5372,34.5455,174281.0
2019-04-26 15:50:00,41.82,41.84,41.81,41.83,262907.0,34.5455,34.562,34.5372,34.5538,262907.0
2019-04-29 09:30:00,41.89,41.89,41.85,41.86,197421.0,34.6033,34.6033,34.5703,34.5785,197421.0
2019-04-29 09:40:00,41.86,41.88,41.85,41.87,100898.0,34.5785,34.5951,34.5703,34.5868,100898.0
2019-04-29 09:50:00,41.87,41.88,41.84,41.86,102486.0,34.5868,34.5951,34.562,34.5785,102486.0
2019-04-29 10:00:00,41.86,41.88,41.84,41.85,155839.0,34.5785,34.5951,34.562,34.5703,155839.0
2019-04-29 10:10:00,41.84,41.87,41.84,41.87,210473.0,34.562,34.5868,34.562,34.5868,210473.0
2019-04-29 10:20:00,41.87,41.89,41.87,41.89,135782.0,34.5868,34.6033,34.5868,34.6033,135782.0
2019-04-29 10:30:00,41.89,41.93,41.88,41.93,126781.0,34.6033,34.6364,34.5951,34.6364,126781.0
2019-04-29 10:40:00,41.92,41.94,41.91,41.93,150161.0,34.6281,34.6446,34.6198,34.6364,150161.0
2019-04-29 10:50:00,41.94,41.96,41.93,41.95,243166.0,34.6446,34.6611,34.6364,34.6529,243166.0
2019-04-29 11:00:00,41.95,41.96,41.93,41.95,103945.0,34.6529,34.6611,34.6364,34.6529,103945.0
2019-04-29 11:10:00,41.94,41.96,41.93,41.94,39690.0,34.6446,34.6611,34.6364,34.6446,39690.0
2019-04-29 11:20:00,41.93,41.95,41.92,41.92,77836.0,34.6364,34.6529,34.6281,34.6281,77836.0
2019-04-29 11:30:00,41.92,41.94,41.91,41.92,66704.0,34.6281,34.6446,34.6198,34.6281,66704.0
2019-04-29 11:40:00,41.92,41.94,41.92,41.94,58175.0,34.6281,34.6446,34.6281,34.6446,58175.0
2019-04-29 11:50:00,41.93,41.95,41.93,41.93,68401.0,34.6364,34.6529,34.6364,34.6364,68401.0
2019-04-29 12:00:00,41.93,41.96,41.92,41.96,202831.0,34.6364,34.6611,34.6281,34.6611,202831.0
2019-04-29 12:10:00,41.95,41.96,41.95,41.96,52290.0,34.6529,34.6611,34.6529,34.6611,52290.0
2019-04-29 12:20:00,41.95,41.98,41.95,41.98,239238.0,34.6529,34.6777,34.6529,34.6777,239238.0
2019-04-29 12:30:00,41.98,41.99,41.97,41.98,228684.0,34.6777,34.6859,34.6694,34.6777,228684.0
2019-04-29 12:40:00,41.98,41.99,41.97,41.98,60200.0,34.6777,34.6859,34.6694,34.6777,60200.0
2019-04-29 12:50:00,41.98,42.01,41.98,42.0,60865.0,34.6777,34.7024,34.6777,34.6942,60865.0
2019-04-29 13:00:00,42.0,42.01,41.99,41.99,141160.0,34.6942,34.7024,34.6859,34.6859,141160.0
2019-04-29 13:10:00,41.99,42.01,41.98,42.0,69270.0,34.6859,34.7024,34.6777,34.6942,69270.0
2019-04-29 13:20:00,42.0,42.0,41.99,41.99,88851.0,34.6942,34.6942,34.6859,34.6859,88851.0
2019-04-29 13:30:00,42.0,42.0,41.99,41.99,57650.0,34.6942,34.6942,34.6859,34.6859,57650.0
2019-04-29 13:40:00,41.99,42.0,41.98,41.99,66497.0,34.6859,34.6942,34.6777,34.6859,66497.0
2019-04-29 13:50:00,42.0,42.01,41.99,42.0,55436.0,34.6942,34.7024,34.6859,34.6942,55436.0
2019-04-29 14:00:00,42.01,42.02,42.0,42.02,94880.0,34.7024,34.7107,34.6942,34.7107,94880.0
2019-04-29 14:10:00,42.02,42.03,42.0,42.03,152235.0,34.7107,34.719,34.6942,34.719,152235.0
2019-04-29 14:20:00,42.03,42.04,42.02,42.02,97083.0,34.719,34.7272,34.7107,34.7107,97083.0
2019-04-29 14:30:00,42.03,42.03,42.01,42.02,145790.0,34.719,34.719,34.7024,34.7107,145790.0
2019-04-29 14:40:00,42.01,42.02,42.0,42.01,60472.0,34.7024,34.7107,34.6942,34.7024,60472.0
2019-04-29 14:50:00,42.0,42.02,42.0,42.02,141560.0,34.6942,34.7107,34.6942,34.7107,141560.0
2019-04-29 15:00:00,42.01,42.02,42.01,42.01,53010.0,34.7024,34.7107,34.7024,34.7024,53010.0
2019-04-29 15:10:00,42.02,42.03,42.01,42.03,92283.0,34.7107,34.719,34.7024,34.719,92283.0
2019-04-29 15:20:00,42.03,42.03,42.0,42.0,75776.0,34.719,34.719,34.6942,34.6942,75776.0
2019-04-29 15:30:00,42.01,42.02,42.0,42.02,197642.0,34.7024,34.7107,34.6942,34.7107,197642.0
2019-04-29 15:40:00,42.02,42.02,42.0,42.01,195459.0,34.7107,34.7107,34.6942,34.7024,195459.0
2019-04-29 15:50:00,42.01,42.01,41.99,42.0,279137.0,34.7024,34.7024,34.6859,34.6942,279137.0
2019-04-30 09:30:00,41.98,41.99,41.94,41.97,195608.0,34.6777,34.6859,34.6446,34.6694,195608.0
2019-04-30 09:40:00,41.97,41.98,41.94,41.97,167617.0,34.6694,34.6777,34.6446,34.6694,167617.0
2019-04-30 09:50:00,41.97,41.98,41.94,41.97,228680.0,34.6694,34.6777,34.6446,34.6694,228680.0
2019-04-30 10:00:00,41.97,41.98,41.94,41.96,237949.0,34.6694,34.6777,34.6446,34.6611,237949.0
2019-04-30 10:10:00,41.96,41.97,41.94,41.95,169307.0,34.6611,34.6694,34.6446,34.6529,169307.0
2019-04-30 10:20:00,41.95,41.95,41.91,41.93,152534.0,34.6529,34.6529,34.6198,34.6364,152534.0
2019-04-30 10:30:00,41.93,41.95,41.92,41.93,151658.0,34.6364,34.6529,34.6281,34.6364,151658.0
2019-04-30 10:40:00,41.93,41.97,41.92,41.95,360024.0,34.6364,34.6694,34.6281,34.6529,360024.0
2019-04-30 10:50:00,41.95,41.97,41.94,41.94,221869.0,34.6529,34.6694,34.6446,34.6446,221869.0
2019-04-30 11:00:00,41.94,41.94,41.85,41.87,266303.0,34.6446,34.6446,34.5703,34.5868,266303.0
2019-04-30 11:10:00,41.87,41.91,41.84,41.9,188627.0,34.5868,34.6198,34.562,34.6116,188627.0
2019-04-30 11:20:00,41.9,41.95,41.89,41.94,212288.0,34.6116,34.6529,34.6033,34.6446,212288.0
2019-04-30 11:30:00,41.93,42.0,41.92,42.0,261670.0,34.6364,34.6942,34.6281,34.6942,261670.0
2019-04-30 11:40:00,41.99,42.0,41.97,41.98,277661.0,34.6859,34.6942,34.6694,34.6777,277661.0
2019-04-30 11:50:00,41.98,42.01,41.97,41.98,191380.0,34.6777,34.7024,34.6694,34.6777,191380.0
2019-04-30 12:00:00,41.98,41.99,41.96,41.99,178774.0,34.6777,34.6859,34.6611,34.6859,178774.0
2019-04-30 12:10:00,41.99,42.01,41.98,41.99,145170.0,34.6859,34.7024,34.6777,34.6859,145170.0
2019-04-30 12:20:00,41.98,42.01,41.98,42.01,98075.0,34.6777,34.7024,34.6777,34.7024,98075.0
2019-04-30 12:30:00,42.01,42.01,41.99,42.01,179755.0,34.7024,34.7024,34.6859,34.7024,179755.0
2019-04-30 12:40:00,42.01,42.03,42.0,42.0,141124.0,34.7024,34.719,34.6942,34.6942,141124.0
2019-04-30 12:50:00,42.01,42.01,41.98,42.0,228321.0,34.7024,34.7024,34.6777,34.6942,228321.0
2019-04-30 13:00:00,42.01,42.04,42.0,42.01,242611.0,34.7024,34.7272,34.6942,34.7024,242611.0
2019-04-30 13:10:00,42.0,42.01,41.99,42.01,123722.0,34.6942,34.7024,34.6859,34.7024,123722.0
2019-04-30 13:20:00,42.01,42.01,41.99,42.0,97378.0,34.7024,34.7024,34.6859,34.6942,97378.0
2019-04-30 13:30:00,42.0,42.06,41.99,42.06,186357.0,34.6942,34.7437,34.6859,34.7437,186357.0
2019-04-30 13:40:00,42.06,42.09,42.05,42.07,288023.0,34.7437,34.7685,34.7355,34.752,288023.0
2019-04-30 13:50:00,42.08,42.08,42.05,42.07,166032.0,34.7603,34.7603,34.7355,34.752,166032.0
2019-04-30 14:00:00,42.07,42.07,42.03,42.04,185985.0,34.752,34.752,34.719,34.7272,185985.0
2019-04-30 14:10:00,42.04,42.06,42.03,42.04,286068.0,34.7272,34.7437,34.719,34.7272,286068.0
2019-04-30 14:20:00,42.05,42.07,42.03,42.05,222725.0,34.7355,34.752,34.719,34.7355,222725.0
2019-04-30 14:30:00,42.05,42.06,42.03,42.05,351736.0,34.7355,34.7437,34.719,34.7355,351736.0
2019-04-30 14:40:00,42.05,42.07,42.04,42.07,150921.0,34.7355,34.752,34.7272,34.752,150921.0
2019-04-30 14:50:00,42.06,42.07,42.02,42.04,305145.0,34.7437,34.752,34.7107,34.7272,305145.0
2019-04-30 15:00:00,42.04,42.05,42.03,42.05,227483.0,34.7272,34.7355,34.719,34.7355,227483.0
2019-04-30 15:10:00,42.04,42.05,42.02,42.03,201222.0,34.7272,34.7355,34.7107,34.719,201222.0
2019-04-30 15:20:00,42.04,42.05,42.01,42.02,363861.0,34.7272,34.7355,34.7024,34.7107,363861.0
2019-04-30 15:30:00,42.02,42.04,42.01,42.03,286869.0,34.7107,34.7272,34.7024,34.719,286869.0
2019-04-30 15:40:00,42.03,42.04,42.02,42.04,345522.0,34.719,34.7272,34.7107,34.7272,345522.0
2019-04-30 15:50:00,42.04,42.05,42.01,42.01,641428.0,34.7272,34.7355,34.7024,34.7024,641428.0
2019-05-01 09:30:00,42.09,42.1,42.06,42.07,172937.0,34.7685,34.7768,34.7437,34.752,172937.0
2019-05-01 09:40:00,42.07,42.08,42.03,42.05,100931.0,34.752,34.7603,34.719,34.7355,100931.0
2019-05-01 09:50:00,42.05,42.06,42.02,42.06,136727.0,34.7355,34.7437,34.7107,34.7437,136727.0
2019-05-01 10:00:00,42.04,42.08,42.02,42.05,232904.0,34.7272,34.7603,34.7107,34.7355,232904.0
2019-05-01 10:10:00,42.06,42.09,42.05,42.08,126884.0,34.7437,34.7685,34.7355,34.7603,126884.0
2019-05-01 10:20:00,42.09,42.11,42.05,42.05,109872.0,34.7685,34.785,34.7355,34.7355,109872.0
2019-05-01 10:30:00,42.05,42.08,42.03,42.07,112779.0,34.7355,34.7603,34.719,34.752,112779.0
2019-05-01 10:40:00,42.07,42.07,42.04,42.05,66020.0,34.752,34.752,34.7272,34.7355,66020.0
2019-05-01 10:50:00,42.05,42.06,42.03,42.05,103033.0,34.7355,34.7437,34.719,34.7355,103033.0
2019-05-01 11:00:00,42.05,42.08,42.03,42.06,74365.0,34.7355,34.7603,34.719,34.7437,74365.0
2019-05-01 11:10:00,42.07,42.1,42.06,42.08,95777.0,34.752,34.7768,34.7437,34.7603,95777.0
2019-05-01 11:20:00,42.09,42.1,42.07,42.1,121945.0,34.7685,34.7768,34.752,34.7768,121945.0
2019-05-01 11:30:00,42.1,42.13,42.09,42.11,98455.0,34.7768,34.8016,34.7685,34.785,98455.0
2019-05-01 11:40:00,42.12,42.14,42.11,42.11,233691.0,34.7933,34.8098,34.785,34.785,233691.0
2019-05-01 11:50:00,42.12,42.12,42.1,42.11,159980.0,34.7933,34.7933,34.7768,34.785,159980.0
2019-05-01 12:00:00,42.11,42.11,42.06,42.06,59192.0,34.785,34.785,34.7437,34.7437,59192.0
2019-05-01 12:10:00,42.07,42.07,42.04,42.04,47002.0,34.752,34.752,34.7272,34.7272,47002.0
2019-05-01 12:20:00,42.04,42.04,42.0,42.02,67815.0,34.7272,34.7272,34.6942,34.7107,67815.0
2019-05-01 12:30:00,42.02,42.02,42.0,42.01,52474.0,34.7107,34.7107,34.6942,34.7024,52474.0
2019-05-01 12:40:00,42.0,42.01,41.97,41.99,138738.0,34.6942,34.7024,34.6694,34.6859,138738.0
2019-05-01 12:50:00,41.99,42.01,41.98,42.01,88236.0,34.6859,34.7024,34.6777,34.7024,88236.0
2019-05-01 13:00:00,42.01,42.06,41.99,42.0,378841.0,34.7024,34.7437,34.6859,34.6942,378841.0
2019-05-01 13:10:00,42.0,42.02,41.98,42.01,126171.0,34.6942,34.7107,34.6777,34.7024,126171.0
2019-05-01 13:20:00,42.02,42.03,42.0,42.02,80227.0,34.7107,34.719,34.6942,34.7107,80227.0
2019-05-01 13:30:00,42.02,42.03,42.0,42.02,105859.0,34.7107,34.719,34.6942,34.7107,105859.0
2019-05-01 13:40:00,42.01,42.03,42.0,42.01,150846.0,34.7024,34.719,34.6942,34.7024,150846.0
2019-05-01 13:50:00,42.02,42.04,42.0,42.02,211291.0,34.7107,34.7272,34.6942,34.7107,211291.0
2019-05-01 14:00:00,42.04,42.13,41.96,42.11,1572294.0,34.7272,34.8016,34.6611,34.785,1572294.0
2019-05-01 14:10:00,42.11,42.13,42.07,42.13,150742.0,34.785,34.8016,34.752,34.8016,150742.0
2019-05-01 14:20:00,42.12,42.14,42.1,42.11,320008.0,34.7933,34.8098,34.7768,34.785,320008.0
2019-05-01 14:30:00,42.11,42.12,41.88,41.88,687115.0,34.785,34.7933,34.5951,34.5951,687115.0
2019-05-01 14:40:00,41.88,41.93,41.82,41.88,396887.0,34.5951,34.6364,34.5455,34.5951,396887.0
2019-05-01 14:50:00,41.88,41.96,41.87,41.91,295709.0,34.5951,34.6611,34.5868,34.6198,295709.0
2019-05-01 15:00:00,41.9,41.94,41.85,41.89,391387.0,34.6116,34.6446,34.5703,34.6033,391387.0
2019-05-01 15:10:00,41.89,41.94,41.88,41.93,355856.0,34.6033,34.6446,34.5951,34.6364,355856.0
2019-05-01 15:20:00,41.93,41.93,41.82,41.86,412518.0,34.6364,34.6364,34.5455,34.5785,412518.0
2019-05-01 15:30:00,41.85,41.86,41.82,41.84,505422.0,34.5703,34.5785,34.5455,34.562,505422.0
2019-05-01 15:40:00,41.83,41.85,41.79,41.8,414155.0,34.5538,34.5703,34.5207,34.529,414155.0
2019-05-01 15:50:00,41.8,41.81,41.74,41.76,1151723.0,34.529,34.5372,34.4794,34.4959,1151723.0
2019-05-02 09:30:00,41.82,41.82,41.74,41.77,284838.0,34.5455,34.5455,34.4794,34.5042,284838.0
2019-05-02 09:40:00,41.77,41.79,41.75,41.78,58447.0,34.5042,34.5207,34.4877,34.5124,58447.0
2019-05-02 09:50:00,41.79,41.81,41.77,41.79,61865.0,34.5207,34.5372,34.5042,34.5207,61865.0
2019-05-02 10:00:00,41.8,41.81,41.78,41.8,221124.0,34.529,34.5372,34.5124,34.529,221124.0
2019-05-02 10:10:00,41.8,41.82,41.78,41.8,264727.0,34.529,34.5455,34.5124,34.529,264727.0
2019-05-02 10:20:00,41.8,41.82,41.76,41.77,160349.0,34.529,34.5455,34.4959,34.5042,160349.0
2019-05-02 10:30:00,41.78,41.82,41.77,41.8,159023.0,34.5124,34.5455,34.5042,34.529,159023.0
2019-05-02 10:40:00,41.8,41.8,41.76,41.79,178490.0,34.529,34.529,34.4959,34.5207,178490.0
2019-05-02 10:50:00,41.79,41.8,41.75,41.76,121310.0,34.5207,34.529,34.4877,34.4959,121310.0
2019-05-02 11:00:00,41.75,41.79,41.75,41.78,105037.0,34.4877,34.5207,34.4877,34.5124,105037.0
2019-05-02 11:10:00,41.78,41.78,41.7,41.71,385314.0,34.5124,34.5124,34.4464,34.4546,385314.0
2019-05-02 11:20:00,41.7,41.7,41.65,41.68,183905.0,34.4464,34.4464,34.4051,34.4298,183905.0
2019-05-02 11:30:00,41.68,41.73,41.66,41.66,187683.0,34.4298,34.4711,34.4133,34.4133,187683.0
2019-05-02 11:40:00,41.66,41.69,41.6,41.63,308789.0,34.4133,34.4381,34.3638,34.3885,308789.0
2019-05-02 11:50:00,41.64,41.64,41.59,41.63,547079.0,34.3968,34.3968,34.3555,34.3885,547079.0
2019-05-02 12:00:00,41.63,41.64,41.59,41.63,466053.0,34.3885,34.3968,34.3555,34.3885,466053.0
2019-05-02 12:10:00,41.63,41.64,41.6,41.63,157771.0,34.3885,34.3968,34.3638,34.3885,157771.0
2019-05-02 12:20:00,41.63,41.67,41.62,41.64,143655.0,34.3885,34.4216,34.3803,34.3968,143655.0
2019-05-02 12:30:00,41.64,41.67,41.62,41.66,196828.0,34.3968,34.4216,34.3803,34.4133,196828.0
2019-05-02 12:40:00,41.66,41.67,41.64,41.67,278757.0,34.4133,34.4216,34.3968,34.4216,278757.0
2019-05-02 12:50:00,41.67,41.69,41.63,41.66,440114.0,34.4216,34.4381,34.3885,34.4133,440114.0
2019-05-02 13:00:00,41.66,41.67,41.62,41.66,104301.0,34.4133,34.4216,34.3803,34.4133,104301.0
2019-05-02 13:10:00,41.66,41.7,41.66,41.68,247655.0,34.4133,34.4464,34.4133,34.4298,247655.0
2019-05-02 13:20:00,41.68,41.7,41.66,41.67,237379.0,34.4298,34.4464,34.4133,34.4216,237379.0
2019-05-02 13:30:00,41.68,41.7,41.66,41.69,229736.0,34.4298,34.4464,34.4133,34.4381,229736.0
2019-05-02 13:40:00,41.69,41.7,41.65,41.66,131512.0,34.4381,34.4464,34.4051,34.4133,131512.0
2019-05-02 13:50:00,41.66,41.69,41.66,41.67,141234.0,34.4133,34.4381,34.4133,34.4216,141234.0
2019-05-02 14:00:00,41.66,41.69,41.66,41.67,120406.0,34.4133,34.4381,34.4133,34.4216,120406.0
2019-05-02 14:10:00,41.67,41.7,41.66,41.68,212472.0,34.4216,34.4464,34.4133,34.4298,212472.0
2019-05-02 14:20:00,41.68,41.7,41.67,41.68,323311.0,34.4298,34.4464,34.4216,34.4298,323311.0
2019-05-02 14:30:00,41.67,41.7,41.65,41.66,496454.0,34.4216,34.4464,34.4051,34.4133,496454.0
2019-05-02 14:40:00,41.66,41.69,41.63,41.64,123952.0,34.4133,34.4381,34.3885,34.3968,123952.0
2019-05-02 14:50:00,41.64,41.66,41.62,41.64,228590.0,34.3968,34.4133,34.3803,34.3968,228590.0
2019-05-02 15:00:00,41.64,41.67,41.63,41.66,209926.0,34.3968,34.4216,34.3885,34.4133,209926.0
2019-05-02 15:10:00,41.66,41.68,41.65,41.68,133006.0,34.4133,34.4298,34.4051,34.4298,133006.0
2019-05-02 15:20:00,41.67,41.7,41.67,41.69,312056.0,34.4216,34.4464,34.4216,34.4381,312056.0
2019-05-02 15:30:00,41.68,41.7,41.66,41.69,379107.0,34.4298,34.4464,34.4133,34.4381,379107.0
2019-05-02 15:40:00,41.68,41.69,41.66,41.67,402634.0,34.4298,34.4381,34.4133,34.4216,402634.0
2019-05-02 15:50:00,41.68,41.69,41.65,41.68,589983.0,34.4298,34.4381,34.4051,34.4298,589983.0
2019-05-03 09:30:00,41.88,41.91,41.86,41.89,743154.0,34.5951,34.6198,34.5785,34.6033,743154.0
2019-05-03 09:40:00,41.89,41.91,41.85,41.88,112317.0,34.6033,34.6198,34.5703,34.5951,112317.0
2019-05-03 09:50:00,41.89,41.91,41.87,41.89,81858.0,34.6033,34.6198,34.5868,34.6033,81858.0
2019-05-03 10:00:00,41.89,41.94,41.89,41.92,266845.0,34.6033,34.6446,34.6033,34.6281,266845.0
2019-05-03 10:10:00,41.93,41.94,41.89,41.89,171698.0,34.6364,34.6446,34.6033,34.6033,171698.0
2019-05-03 10:20:00,41.9,41.91,41.88,41.91,174302.0,34.6116,34.6198,34.5951,34.6198,174302.0
2019-05-03 10:30:00,41.91,41.93,41.9,41.91,75018.0,34.6198,34.6364,34.6116,34.6198,75018.0
2019-05-03 10:40:00,41.91,41.96,41.9,41.95,113880.0,34.6198,34.6611,34.6116,34.6529,113880.0
2019-05-03 10:50:00,41.95,41.97,41.93,41.95,116927.0,34.6529,34.6694,34.6364,34.6529,116927.0
2019-05-03 11:00:00,41.96,42.02,41.95,42.01,152588.0,34.6611,34.7107,34.6529,34.7024,152588.0
2019-05-03 11:10:00,42.01,42.02,41.98,41.98,135474.0,34.7024,34.7107,34.6777,34.6777,135474.0
2019-05-03 11:20:00,41.98,42.0,41.97,41.98,101090.0,34.6777,34.6942,34.6694,34.6777,101090.0
2019-05-03 11:30:00,41.99,42.01,41.95,42.0,78813.0,34.6859,34.7024,34.6529,34.6942,78813.0
2019-05-03 11:40:00,42.0,42.02,41.99,42.01,104715.0,34.6942,34.7107,34.6859,34.7024,104715.0
2019-05-03 11:50:00,42.01,42.04,41.99,42.02,156891.0,34.7024,34.7272,34.6859,34.7107,156891.0
2019-05-03 12:00:00,42.02,42.05,42.0,42.05,117080.0,34.7107,34.7355,34.6942,34.7355,117080.0
2019-05-03 12:10:00,42.05,42.05,42.02,42.05,893682.0,34.7355,34.7355,34.7107,34.7355,893682.0
2019-05-03 12:20:00,42.05,42.05,42.03,42.04,198378.0,34.7355,34.7355,34.719,34.7272,198378.0
2019-05-03 12:30:00,42.05,42.06,42.03,42.04,129384.0,34.7355,34.7437,34.719,34.7272,129384.0
2019-05-03 12:40:00,42.04,42.04,42.02,42.03,53445.0,34.7272,34.7272,34.7107,34.719,53445.0
2019-05-03 12:50:00,42.02,42.05,42.02,42.04,81827.0,34.7107,34.7355,34.7107,34.7272,81827.0
2019-05-03 13:00:00,42.04,42.05,42.03,42.03,48791.0,34.7272,34.7355,34.719,34.719,48791.0
2019-05-03 13:10:00,42.04,42.06,42.03,42.05,60322.0,34.7272,34.7437,34.719,34.7355,60322.0
2019-05-03 13:20:00,42.06,42.06,42.04,42.05,60343.0,34.7437,34.7437,34.7272,34.7355,60343.0
2019-05-03 13:30:00,42.05,42.06,42.04,42.05,64719.0,34.7355,34.7437,34.7272,34.7355,64719.0
2019-05-03 13:40:00,42.06,42.07,42.05,42.07,73393.0,34.7437,34.752,34.7355,34.752,73393.0
2019-05-03 13:50:00,42.06,42.07,42.04,42.05,147133.0,34.7437,34.752,34.7272,34.7355,147133.0
2019-05-03 14:00:00,42.05,42.06,42.04,42.05,64636.0,34.7355,34.7437,34.7272,34.7355,64636.0
2019-05-03 14:10:00,42.05,42.06,42.04,42.04,196468.0,34.7355,34.7437,34.7272,34.7272,196468.0
2019-05-03 14:20:00,42.04,42.05,42.03,42.05,164831.0,34.7272,34.7355,34.719,34.7355,164831.0
2019-05-03 14:30:00,42.05,42.05,42.04,42.05,236523.0,34.7355,34.7355,34.7272,34.7355,236523.0
2019-05-03 14:40:00,42.04,42.08,42.04,42.07,111542.0,34.7272,34.7603,34.7272,34.752,111542.0
2019-05-03 14:50:00,42.07,42.08,42.05,42.05,85531.0,34.752,34.7603,34.7355,34.7355,85531.0
2019-05-03 15:00:00,42.05,42.06,42.04,42.06,92584.0,34.7355,34.7437,34.7272,34.7437,92584.0
2019-05-03 15:10:00,42.05,42.06,42.04,42.05,126493.0,34.7355,34.7437,34.7272,34.7355,126493.0
2019-05-03 15:20:00,42.05,42.07,42.05,42.07,158921.0,34.7355,34.752,34.7355,34.752,158921.0
2019-05-03 15:30:00,42.06,42.09,42.06,42.09,184486.0,34.7437,34.7685,34.7437,34.7685,184486.0
2019-05-03 15:40:00,42.09,42.09,42.07,42.07,140053.0,34.7685,34.7685,34.752,34.752,140053.0
2019-05-03 15:50:00,42.07,42.12,42.07,42.1,507614.0,34.752,34.7933,34.752,34.7768,507614.0
2019-05-06 09:30:00,41.22,41.31,41.16,41.31,378090.0,34.0499,34.1242,34.0003,34.1242,378090.0
2019-05-06 09:40:00,41.31,41.33,41.3,41.3,110891.0,34.1242,34.1407,34.1159,34.1159,110891.0
2019-05-06 09:50:00,41.3,41.38,41.28,41.38,324438.0,34.1159,34.182,34.0994,34.182,324438.0
2019-05-06 10:00:00,41.38,41.38,41.33,41.37,769039.0,34.182,34.182,34.1407,34.1738,769039.0
2019-05-06 10:10:00,41.37,41.4,41.35,41.4,3379156.0,34.1738,34.1986,34.1572,34.1986,3379156.0
2019-05-06 10:20:00,41.4,41.42,41.38,41.39,172501.0,34.1986,34.2151,34.182,34.1903,172501.0
2019-05-06 10:30:00,41.39,41.41,41.37,41.39,187315.0,34.1903,34.2068,34.1738,34.1903,187315.0
2019-05-06 10:40:00,41.41,41.43,41.39,41.43,240439.0,34.2068,34.2233,34.1903,34.2233,240439.0
2019-05-06 10:50:00,41.43,41.48,41.42,41.48,188957.0,34.2233,34.2646,34.2151,34.2646,188957.0
2019-05-06 11:00:00,41.48,41.48,41.44,41.45,166823.0,34.2646,34.2646,34.2316,34.2399,166823.0
2019-05-06 11:10:00,41.46,41.5,41.44,41.49,183013.0,34.2481,34.2812,34.2316,34.2729,183013.0
2019-05-06 11:20:00,41.49,41.58,41.49,41.58,178099.0,34.2729,34.3472,34.2729,34.3472,178099.0
2019-05-06 11:30:00,41.58,41.59,41.5,41.55,623635.0,34.3472,34.3555,34.2812,34.3225,623635.0
2019-05-06 11:40:00,41.55,41.57,41.52,41.53,108952.0,34.3225,34.339,34.2977,34.3059,108952.0
2019-05-06 11:50:00,41.54,41.54,41.49,41.5,94835.0,34.3142,34.3142,34.2729,34.2812,94835.0
2019-05-06 12:00:00,41.5,41.52,41.49,41.51,62277.0,34.2812,34.2977,34.2729,34.2894,62277.0
2019-05-06 12:10:00,41.51,41.53,41.5,41.52,174843.0,34.2894,34.3059,34.2812,34.2977,174843.0
2019-05-06 12:20:00,41.53,41.54,41.5,41.51,116473.0,34.3059,34.3142,34.2812,34.2894,116473.0
2019-05-06 12:30:00,41.51,41.55,41.5,41.55,93775.0,34.2894,34.3225,34.2812,34.3225,93775.0
2019-05-06 12:40:00,41.54,41.55,41.5,41.51,79544.0,34.3142,34.3225,34.2812,34.2894,79544.0
2019-05-06 12:50:00,41.51,41.54,41.5,41.51,719832.0,34.2894,34.3142,34.2812,34.2894,719832.0
2019-05-06 13:00:00,41.5,41.54,41.49,41.52,197909.0,34.2812,34.3142,34.2729,34.2977,197909.0
2019-05-06 13:10:00,41.52,41.56,41.51,41.56,108568.0,34.2977,34.3307,34.2894,34.3307,108568.0
2019-05-06 13:20:00,41.55,41.56,41.54,41.55,289807.0,34.3225,34.3307,34.3142,34.3225,289807.0
2019-05-06 13:30:00,41.55,41.57,41.55,41.56,124492.0,34.3225,34.339,34.3225,34.3307,124492.0
2019-05-06 13:40:00,41.57,41.58,41.56,41.57,174183.0,34.339,34.3472,34.3307,34.339,174183.0
2019-05-06 13:50:00,41.58,41.59,41.57,41.59,212832.0,34.3472,34.3555,34.339,34.3555,212832.0
2019-05-06 14:00:00,41.59,41.6,41.57,41.59,279982.0,34.3555,34.3638,34.339,34.3555,279982.0
2019-05-06 14:10:00,41.6,41.61,41.59,41.61,102337.0,34.3638,34.372,34.3555,34.372,102337.0
2019-05-06 14:20:00,41.61,41.61,41.59,41.61,114551.0,34.372,34.372,34.3555,34.372,114551.0
2019-05-06 14:30:00,41.61,41.63,41.6,41.62,257112.0,34.372,34.3885,34.3638,34.3803,257112.0
2019-05-06 14:40:00,41.62,41.67,41.61,41.66,275249.0,34.3803,34.4216,34.372,34.4133,275249.0
2019-05-06 14:50:00,41.66,41.69,41.65,41.67,322126.0,34.4133,34.4381,34.4051,34.4216,322126.0
2019-05-06 15:00:00,41.68,41.69,41.67,41.68,275139.0,34.4298,34.4381,34.4216,34.4298,275139.0
2019-05-06 15:10:00,41.69,41.69,41.66,41.66,121230.0,34.4381,34.4381,34.4133,34.4133,121230.0
2019-05-06 15:20:00,41.66,41.7,41.66,41.67,164844.0,34.4133,34.4464,34.4133,34.4216,164844.0
2019-05-06 15:30:00,41.67,41.71,41.66,41.69,175315.0,34.4216,34.4546,34.4133,34.4381,175315.0
2019-05-06 15:40:00,41.7,41.7,41.67,41.69,164166.0,34.4464,34.4464,34.4216,34.4381,164166.0
2019-05-06 15:50:00,41.69,41.71,41.65,41.67,416039.0,34.4381,34.4546,34.4051,34.4216,416039.0
2019-05-07 09:30:00,41.3,41.32,41.28,41.31,327568.0,34.1159,34.1325,34.0994,34.1242,327568.0
2019-05-07 09:40:00,41.32,41.32,41.21,41.22,173946.0,34.1325,34.1325,34.0416,34.0499,173946.0
2019-05-07 09:50:00,41.22,41.23,41.19,41.21,250382.0,34.0499,34.0581,34.0251,34.0416,250382.0
2019-05-07 10:00:00,41.2,41.21,41.14,41.16,424438.0,34.0333,34.0416,33.9838,34.0003,424438.0
2019-05-07 10:10:00,41.15,41.15,41.07,41.12,457615.0,33.992,33.992,33.926,33.9673,457615.0
2019-05-07 10:20:00,41.13,41.18,41.11,41.18,214703.0,33.9755,34.0168,33.959,34.0168,214703.0
2019-05-07 10:30:00,41.18,41.19,41.08,41.09,338065.0,34.0168,34.0251,33.9342,33.9425,338065.0
2019-05-07 10:40:00,41.08,41.11,41.05,41.07,224830.0,33.9342,33.959,33.9094,33.926,224830.0
2019-05-07 10:50:00,41.07,41.1,41.05,41.06,320733.0,33.926,33.9507,33.9094,33.9177,320733.0
2019-05-07 11:00:00,41.06,41.09,41.02,41.09,249679.0,33.9177,33.9425,33.8847,33.9425,249679.0
2019-05-07 11:10:00,41.09,41.09,41.03,41.06,293999.0,33.9425,33.9425,33.8929,33.9177,293999.0
2019-05-07 11:20:00,41.05,41.08,41.01,41.04,458594.0,33.9094,33.9342,33.8764,33.9012,458594.0
2019-05-07 11:30:00,41.06,41.09,41.0,41.05,361455.0,33.9177,33.9425,33.8681,33.9094,361455.0
2019-05-07 11:40:00,41.06,41.12,41.01,41.02,493740.0,33.9177,33.9673,33.8764,33.8847,493740.0
2019-05-07 11:50:00,41.02,41.03,40.97,40.99,310212.0,33.8847,33.8929,33.8433,33.8599,310212.0
2019-05-07 12:00:00,40.99,41.02,40.95,40.98,208598.0,33.8599,33.8847,33.8268,33.8516,208598.0
2019-05-07 12:10:00,40.98,41.01,40.97,40.99,180177.0,33.8516,33.8764,33.8433,33.8599,180177.0
2019-05-07 12:20:00,40.99,41.05,40.99,41.04,185584.0,33.8599,33.9094,33.8599,33.9012,185584.0
2019-05-07 12:30:00,41.04,41.05,41.01,41.02,244936.0,33.9012,33.9094,33.8764,33.8847,244936.0
2019-05-07 12:40:00,41.02,41.03,40.99,41.01,289305.0,33.8847,33.8929,33.8599,33.8764,289305.0
2019-05-07 12:50:00,41.02,41.06,41.0,41.0,176824.0,33.8847,33.9177,33.8681,33.8681,176824.0
2019-05-07 13:00:00,40.99,41.0,40.93,40.95,203234.0,33.8599,33.8681,33.8103,33.8268,203234.0
2019-05-07 13:10:00,40.95,40.97,40.94,40.94,127781.0,33.8268,33.8433,33.8186,33.8186,127781.0
2019-05-07 13:20:00,40.94,40.95,40.9,40.91,182105.0,33.8186,33.8268,33.7855,33.7938,182105.0
2019-05-07 13:30:00,40.91,40.93,40.89,40.91,183698.0,33.7938,33.8103,33.7773,33.7938,183698.0
2019-05-07 13:40:00,40.91,40.94,40.89,40.93,231276.0,33.7938,33.8186,33.7773,33.8103,231276.0
2019-05-07 13:50:00,40.93,40.95,40.91,40.92,146475.0,33.8103,33.8268,33.7938,33.802,146475.0
2019-05-07 14:00:00,40.92,40.95,40.88,40.92,295032.0,33.802,33.8268,33.769,33.802,295032.0
2019-05-07 14:10:00,40.92,40.93,40.88,40.9,213019.0,33.802,33.8103,33.769,33.7855,213019.0
2019-05-07 14:20:00,40.91,40.93,40.86,40.87,216650.0,33.7938,33.8103,33.7525,33.7607,216650.0
2019-05-07 14:30:00,40.87,40.88,40.83,40.86,268336.0,33.7607,33.769,33.7277,33.7525,268336.0
2019-05-07 14:40:00,40.86,40.89,40.84,40.86,294332.0,33.7525,33.7773,33.736,33.7525,294332.0
2019-05-07 14:50:00,40.86,40.91,40.86,40.89,233092.0,33.7525,33.7938,33.7525,33.7773,233092.0
2019-05-07 15:00:00,40.89,40.91,40.85,40.91,562962.0,33.7773,33.7938,33.7442,33.7938,562962.0
2019-05-07 15:10:00,40.9,40.94,40.9,40.91,198013.0,33.7855,33.8186,33.7855,33.7938,198013.0
2019-05-07 15:20:00,40.92,40.93,40.89,40.9,188162.0,33.802,33.8103,33.7773,33.7855,188162.0
2019-05-07 15:30:00,40.89,40.9,40.85,40.86,332984.0,33.7773,33.7855,33.7442,33.7525,332984.0
2019-05-07 15:40:00,40.86,40.94,40.85,40.93,267113.0,33.7525,33.8186,33.7442,33.8103,267113.0
2019-05-07 15:50:00,40.94,41.0,40.93,40.97,586913.0,33.8186,33.8681,33.8103,33.8433,586913.0
2019-05-08 09:30:00,40.99,41.0,40.91,40.94,502139.0,33.8599,33.8681,33.7938,33.8186,502139.0
2019-05-08 09:40:00,40.94,41.05,40.93,41.02,362667.0,33.8186,33.9094,33.8103,33.8847,362667.0
2019-05-08 09:50:00,41.03,41.04,40.98,41.01,240453.0,33.8929,33.9012,33.8516,33.8764,240453.0
2019-05-08 10:00:00,41.02,41.03,40.98,41.01,223530.0,33.8847,33.8929,33.8516,33.8764,223530.0
2019-05-08 10:10:00,41.01,41.04,40.97,41.03,208534.0,33.8764,33.9012,33.8433,33.8929,208534.0
2019-05-08 10:20:00,41.02,41.04,40.97,40.98,147980.0,33.8847,33.9012,33.8433,33.8516,147980.0
2019-05-08 10:30:00,40.99,41.01,40.96,40.99,204139.0,33.8599,33.8764,33.8351,33.8599,204139.0
2019-05-08 10:40:00,41.0,41.04,40.98,41.0,166711.0,33.8681,33.9012,33.8516,33.8681,166711.0
2019-05-08 10:50:00,41.0,41.1,40.97,41.09,254098.0,33.8681,33.9507,33.8433,33.9425,254098.0
2019-05-08 11:00:00,41.09,41.16,41.06,41.1,474969.0,33.9425,34.0003,33.9177,33.9507,474969.0
2019-05-08 11:10:00,41.11,41.14,41.08,41.11,247781.0,33.959,33.9838,33.9342,33.959,247781.0
2019-05-08 11:20:00,41.11,41.14,41.09,41.11,255694.0,33.959,33.9838,33.9425,33.959,255694.0
2019-05-08 11:30:00,41.11,41.13,41.04,41.04,269431.0,33.959,33.9755,33.9012,33.9012,269431.0
2019-05-08 11:40:00,41.04,41.08,41.03,41.08,132105.0,33.9012,33.9342,33.8929,33.9342,132105.0
2019-05-08 11:50:00,41.08,41.11,41.06,41.07,228904.0,33.9342,33.959,33.9177,33.926,228904.0
2019-05-08 12:00:00,41.09,41.09,41.03,41.03,126328.0,33.9425,33.9425,33.8929,33.8929,126328.0
2019-05-08 12:10:00,41.03,41.05,40.99,41.02,90989.0,33.8929,33.9094,33.8599,33.8847,90989.0
2019-05-08 12:20:00,41.02,41.05,41.01,41.05,147207.0,33.8847,33.9094,33.8764,33.9094,147207.0
2019-05-08 12:30:00,41.04,41.08,41.03,41.06,160990.0,33.9012,33.9342,33.8929,33.9177,160990.0
2019-05-08 12:40:00,41.07,41.1,41.06,41.08,125163.0,33.926,33.9507,33.9177,33.9342,125163.0
2019-05-08 12:50:00,41.08,41.11,41.07,41.1,137900.0,33.9342,33.959,33.926,33.9507,137900.0
2019-05-08 13:00:00,41.11,41.11,41.08,41.1,74618.0,33.959,33.959,33.9342,33.9507,74618.0
2019-05-08 13:10:00,41.09,41.1,41.07,41.08,193493.0,33.9425,33.9507,33.926,33.9342,193493.0
2019-05-08 13:20:00,41.07,41.11,41.07,41.09,91364.0,33.926,33.959,33.926,33.9425,91364.0
2019-05-08 13:30:00,41.09,41.11,41.08,41.09,75630.0,33.9425,33.959,33.9342,33.9425,75630.0
2019-05-08 13:40:00,41.09,41.11,41.08,41.09,98056.0,33.9425,33.959,33.9342,33.9425,98056.0
2019-05-08 13:50:00,41.1,41.1,41.08,41.09,101792.0,33.9507,33.9507,33.9342,33.9425,101792.0
2019-05-08 14:00:00,41.1,41.1,41.07,41.08,107502.0,33.9507,33.9507,33.926,33.9342,107502.0
2019-05-08 14:10:00,41.09,41.09,41.05,41.06,191940.0,33.9425,33.9425,33.9094,33.9177,191940.0
2019-05-08 14:20:00,41.07,41.1,41.06,41.1,147964.0,33.926,33.9507,33.9177,33.9507,147964.0
2019-05-08 14:30:00,41.09,41.11,41.09,41.1,93139.0,33.9425,33.959,33.9425,33.9507,93139.0
2019-05-08 14:40:00,41.1,41.12,41.09,41.11,89327.0,33.9507,33.9673,33.9425,33.959,89327.0
2019-05-08 14:50:00,41.1,41.11,41.08,41.09,197054.0,33.9507,33.959,33.9342,33.9425,197054.0
2019-05-08 15:00:00,41.09,41.12,41.09,41.11,148997.0,33.9425,33.9673,33.9425,33.959,148997.0
2019-05-08 15:10:00,41.11,41.13,41.1,41.13,162174.0,33.959,33.9755,33.9507,33.9755,162174.0
2019-05-08 15:20:00,41.12,41.14,41.12,41.13,139524.0,33.9673,33.9838,33.9673,33.9755,139524.0
2019-05-08 15:30:00,41.13,41.14,41.11,41.12,480058.0,33.9755,33.9838,33.959,33.9673,480058.0
2019-05-08 15:40:00,41.12,41.12,41.06,41.07,211943.0,33.9673,33.9673,33.9177,33.926,211943.0
2019-05-08 15:50:00,41.07,41.07,41.01,41.03,310691.0,33.926,33.926,33.8764,33.8929,310691.0
2019-05-09 09:30:00,40.53,40.56,40.48,40.53,497785.0,33.4799,33.5047,33.4386,33.4799,497785.0
2019-05-09 09:40:00,40.53,40.54,40.48,40.5,303790.0,33.4799,33.4881,33.4386,33.4551,303790.0
2019-05-09 09:50:00,40.49,40.58,40.46,40.57,313874.0,33.4468,33.5212,33.4221,33.5129,313874.0
2019-05-09 10:00:00,40.56,40.56,40.52,40.54,268613.0,33.5047,33.5047,33.4716,33.4881,268613.0
2019-05-09 10:10:00,40.54,40.56,40.49,40.5,238948.0,33.4881,33.5047,33.4468,33.4551,238948.0
2019-05-09 10:20:00,40.5,40.51,40.46,40.48,462672.0,33.4551,33.4634,33.4221,33.4386,462672.0
2019-05-09 10:30:00,40.47,40.49,40.43,40.43,384385.0,33.4303,33.4468,33.3973,33.3973,384385.0
2019-05-09 10:40:00,40.43,40.51,40.41,40.5,199566.0,33.3973,33.4634,33.3808,33.4551,199566.0
2019-05-09 10:50:00,40.5,40.52,40.41,40.42,202409.0,33.4551,33.4716,33.3808,33.389,202409.0
2019-05-09 11:00:00,40.42,40.46,40.4,40.43,227365.0,33.389,33.4221,33.3725,33.3973,227365.0
2019-05-09 11:10:00,40.43,40.48,40.42,40.43,227516.0,33.3973,33.4386,33.389,33.3973,227516.0
2019-05-09 11:20:00,40.43,40.44,40.38,40.39,263147.0,33.3973,33.4055,33.356,33.3642,263147.0
2019-05-09 11:30:00,40.39,40.46,40.39,40.44,241216.0,33.3642,33.4221,33.3642,33.4055,241216.0
2019-05-09 11:40:00,40.44,40.48,40.41,40.47,142968.0,33.4055,33.4386,33.3808,33.4303,142968.0
2019-05-09 11:50:00,40.47,40.53,40.45,40.5,261009.0,33.4303,33.4799,33.4138,33.4551,261009.0
2019-05-09 12:00:00,40.51,40.52,40.48,40.52,364269.0,33.4634,33.4716,33.4386,33.4716,364269.0
2019-05-09 12:10:00,40.52,40.54,40.49,40.52,139039.0,33.4716,33.4881,33.4468,33.4716,139039.0
2019-05-09 12:20:00,40.52,40.6,40.51,40.57,349827.0,33.4716,33.5377,33.4634,33.5129,349827.0
2019-05-09 12:30:00,40.57,40.7,40.57,40.69,319494.0,33.5129,33.6203,33.5129,33.6121,319494.0
2019-05-09 12:40:00,40.69,40.75,40.63,40.68,282583.0,33.6121,33.6616,33.5625,33.6038,282583.0
2019-05-09 12:50:00,40.67,40.72,40.66,40.69,125499.0,33.5955,33.6368,33.5873,33.6121,125499.0
2019-05-09 13:00:00,40.68,40.73,40.68,40.69,197145.0,33.6038,33.6451,33.6038,33.6121,197145.0
2019-05-09 13:10:00,40.69,40.73,40.68,40.7,190022.0,33.6121,33.6451,33.6038,33.6203,190022.0
2019-05-09 13:20:00,40.69,40.73,40.68,40.7,117553.0,33.6121,33.6451,33.6038,33.6203,117553.0
2019-05-09 13:30:00,40.71,40.75,40.69,40.74,143232.0,33.6286,33.6616,33.6121,33.6534,143232.0
2019-05-09 13:40:00,40.75,40.81,40.73,40.81,118460.0,33.6616,33.7112,33.6451,33.7112,118460.0
2019-05-09 13:50:00,40.81,40.81,40.75,40.76,174042.0,33.7112,33.7112,33.6616,33.6699,174042.0
2019-05-09 14:00:00,40.77,40.8,40.73,40.76,219052.0,33.6781,33.7029,33.6451,33.6699,219052.0
2019-05-09 14:10:00,40.76,40.8,40.74,40.79,106061.0,33.6699,33.7029,33.6534,33.6947,106061.0
2019-05-09 14:20:00,40.79,40.81,40.76,40.79,62001.0,33.6947,33.7112,33.6699,33.6947,62001.0
2019-05-09 14:30:00,40.79,40.8,40.77,40.78,134354.0,33.6947,33.7029,33.6781,33.6864,134354.0
2019-05-09 14:40:00,40.78,40.81,40.76,40.77,100071.0,33.6864,33.7112,33.6699,33.6781,100071.0
2019-05-09 14:50:00,40.77,40.79,40.72,40.72,86103.0,33.6781,33.6947,33.6368,33.6368,86103.0
2019-05-09 15:00:00,40.73,40.73,40.67,40.68,136689.0,33.6451,33.6451,33.5955,33.6038,136689.0
2019-05-09 15:10:00,40.68,40.73,40.67,40.73,108888.0,33.6038,33.6451,33.5955,33.6451,108888.0
2019-05-09 15:20:00,40.72,40.77,40.7,40.76,157251.0,33.6368,33.6781,33.6203,33.6699,157251.0
2019-05-09 15:30:00,40.76,40.81,40.75,40.8,267071.0,33.6699,33.7112,33.6616,33.7029,267071.0
2019-05-09 15:40:00,40.79,40.8,40.72,40.72,615085.0,33.6947,33.7029,33.6368,33.6368,615085.0
2019-05-09 15:50:00,40.72,40.76,40.72,40.75,362885.0,33.6368,33.6699,33.6368,33.6616,362885.0
2019-05-10 09:30:00,40.77,40.8,40.75,40.8,670345.0,33.6781,33.7029,33.6616,33.7029,670345.0
2019-05-10 09:40:00,40.8,40.82,40.79,40.8,65889.0,33.7029,33.7194,33.6947,33.7029,65889.0
2019-05-10 09:50:00,40.8,40.8,40.76,40.76,192700.0,33.7029,33.7029,33.6699,33.6699,192700.0
2019-05-10 10:00:00,40.76,40.76,40.69,40.71,357774.0,33.6699,33.6699,33.6121,33.6286,357774.0
2019-05-10 10:10:00,40.7,40.71,40.62,40.66,558978.0,33.6203,33.6286,33.5542,33.5873,558978.0
2019-05-10 10:20:00,40.65,40.67,40.62,40.62,197033.0,33.579,33.5955,33.5542,33.5542,197033.0
2019-05-10 10:30:00,40.63,40.64,40.58,40.59,202173.0,33.5625,33.5708,33.5212,33.5294,202173.0
2019-05-10 10:40:00,40.6,40.6,40.53,40.55,291345.0,33.5377,33.5377,33.4799,33.4964,291345.0
2019-05-10 10:50:00,40.55,40.6,40.53,40.53,190645.0,33.4964,33.5377,33.4799,33.4799,190645.0
2019-05-10 11:00:00,40.54,40.58,40.49,40.54,256448.0,33.4881,33.5212,33.4468,33.4881,256448.0
2019-05-10 11:10:00,40.54,40.6,40.54,40.6,271654.0,33.4881,33.5377,33.4881,33.5377,271654.0
2019-05-10 11:20:00,40.6,40.66,40.6,40.61,245659.0,33.5377,33.5873,33.5377,33.546,245659.0
2019-05-10 11:30:00,40.61,40.65,40.55,40.63,203455.0,33.546,33.579,33.4964,33.5625,203455.0
2019-05-10 11:40:00,40.63,40.63,40.56,40.57,332847.0,33.5625,33.5625,33.5047,33.5129,332847.0
2019-05-10 11:50:00,40.57,40.66,40.56,40.61,533068.0,33.5129,33.5873,33.5047,33.546,533068.0
2019-05-10 12:00:00,40.62,40.66,40.62,40.63,153685.0,33.5542,33.5873,33.5542,33.5625,153685.0
2019-05-10 12:10:00,40.63,40.74,40.63,40.72,180766.0,33.5625,33.6534,33.5625,33.6368,180766.0
2019-05-10 12:20:00,40.72,40.76,40.7,40.75,171427.0,33.6368,33.6699,33.6203,33.6616,171427.0
2019-05-10 12:30:00,40.74,40.81,40.74,40.79,162586.0,33.6534,33.7112,33.6534,33.6947,162586.0
2019-05-10 12:40:00,40.79,40.8,40.75,40.76,110099.0,33.6947,33.7029,33.6616,33.6699,110099.0
2019-05-10 12:50:00,40.77,40.83,40.76,40.81,142855.0,33.6781,33.7277,33.6699,33.7112,142855.0
2019-05-10 13:00:00,40.8,40.85,40.79,40.82,147039.0,33.7029,33.7442,33.6947,33.7194,147039.0
2019-05-10 13:10:00,40.82,40.87,40.8,40.86,232132.0,33.7194,33.7607,33.7029,33.7525,232132.0
2019-05-10 13:20:00,40.86,40.89,40.85,40.86,165097.0,33.7525,33.7773,33.7442,33.7525,165097.0
2019-05-10 13:30:00,40.87,40.9,40.86,40.88,108489.0,33.7607,33.7855,33.7525,33.769,108489.0
2019-05-10 13:40:00,40.88,40.94,40.86,40.92,275375.0,33.769,33.8186,33.7525,33.802,275375.0
2019-05-10 13:50:00,40.93,40.93,40.89,40.9,171353.0,33.8103,33.8103,33.7773,33.7855,171353.0
2019-05-10 14:00:00,40.91,40.95,40.9,40.95,161864.0,33.7938,33.8268,33.7855,33.8268,161864.0
2019-05-10 14:10:00,40.94,40.95,40.86,40.86,133092.0,33.8186,33.8268,33.7525,33.7525,133092.0
2019-05-10 14:20:00,40.87,40.89,40.85,40.89,245111.0,33.7607,33.7773,33.7442,33.7773,245111.0
2019-05-10 14:30:00,40.88,40.9,40.86,40.89,95431.0,33.769,33.7855,33.7525,33.7773,95431.0
2019-05-10 14:40:00,40.89,40.91,40.88,40.91,73983.0,33.7773,33.7938,33.769,33.7938,73983.0
2019-05-10 14:50:00,40.91,40.96,40.9,40.94,283777.0,33.7938,33.8351,33.7855,33.8186,283777.0
2019-05-10 15:00:00,40.94,40.97,40.93,40.96,332320.0,33.8186,33.8433,33.8103,33.8351,332320.0
2019-05-10 15:10:00,40.96,41.03,40.94,41.02,361163.0,33.8351,33.8929,33.8186,33.8847,361163.0
2019-05-10 15:20:00,41.01,41.06,41.0,41.04,226031.0,33.8764,33.9177,33.8681,33.9012,226031.0
2019-05-10 15:30:00,41.04,41.04,40.96,40.97,460886.0,33.9012,33.9012,33.8351,33.8433,460886.0
2019-05-10 15:40:00,40.98,40.98,40.93,40.94,326363.0,33.8516,33.8516,33.8103,33.8186,326363.0
2019-05-10 15:50:00,40.94,41.02,40.93,41.01,649450.0,33.8186,33.8847,33.8103,33.8764,649450.0
2019-05-13 09:30:00,40.28,40.31,40.21,40.3,481462.0,33.2734,33.2982,33.2155,33.2899,481462.0
2019-05-13 09:40:00,40.3,40.33,40.27,40.28,166115.0,33.2899,33.3147,33.2651,33.2734,166115.0
2019-05-13 09:50:00,40.27,40.27,40.19,40.23,308308.0,33.2651,33.2651,33.199,33.2321,308308.0
2019-05-13 10:00:00,40.24,40.24,40.14,40.16,405147.0,33.2403,33.2403,33.1577,33.1742,405147.0
2019-05-13 10:10:00,40.16,40.21,40.14,40.19,296636.0,33.1742,33.2155,33.1577,33.199,296636.0
2019-05-13 10:20:00,40.18,40.2,40.15,40.18,317369.0,33.1908,33.2073,33.166,33.1908,317369.0
2019-05-13 10:30:00,40.17,40.22,40.14,40.21,465860.0,33.1825,33.2238,33.1577,33.2155,465860.0
2019-05-13 10:40:00,40.21,40.27,40.19,40.2,279440.0,33.2155,33.2651,33.199,33.2073,279440.0
2019-05-13 10:50:00,40.2,40.22,40.17,40.21,297953.0,33.2073,33.2238,33.1825,33.2155,297953.0
2019-05-13 11:00:00,40.21,40.23,40.15,40.17,244813.0,33.2155,33.2321,33.166,33.1825,244813.0
2019-05-13 11:10:00,40.17,40.2,40.11,40.12,201668.0,33.1825,33.2073,33.1329,33.1412,201668.0
2019-05-13 11:20:00,40.12,40.18,40.1,40.12,269933.0,33.1412,33.1908,33.1247,33.1412,269933.0
2019-05-13 11:30:00,40.12,40.15,40.08,40.09,194488.0,33.1412,33.166,33.1082,33.1164,194488.0
2019-05-13 11:40:00,40.09,40.11,40.07,40.09,153704.0,33.1164,33.1329,33.0999,33.1164,153704.0
2019-05-13 11:50:00,40.08,40.13,40.06,40.13,239021.0,33.1082,33.1495,33.0916,33.1495,239021.0
2019-05-13 12:00:00,40.12,40.13,40.05,40.07,233592.0,33.1412,33.1495,33.0834,33.0999,233592.0
2019-05-13 12:10:00,40.06,40.09,40.04,40.09,220964.0,33.0916,33.1164,33.0751,33.1164,220964.0
2019-05-13 12:20:00,40.08,40.09,40.03,40.05,198827.0,33.1082,33.1164,33.0669,33.0834,198827.0
2019-05-13 12:30:00,40.05,40.08,40.02,40.06,150086.0,33.0834,33.1082,33.0586,33.0916,150086.0
2019-05-13 12:40:00,40.07,40.09,40.04,40.08,232724.0,33.0999,33.1164,33.0751,33.1082,232724.0
2019-05-13 12:50:00,40.08,40.08,40.01,40.02,173093.0,33.1082,33.1082,33.0503,33.0586,173093.0
2019-05-13 13:00:00,40.02,40.04,40.0,40.02,187679.0,33.0586,33.0751,33.0421,33.0586,187679.0
2019-05-13 13:10:00,40.02,40.06,40.01,40.03,191373.0,33.0586,33.0916,33.0503,33.0669,191373.0
2019-05-13 13:20:00,40.02,40.07,40.02,40.05,158739.0,33.0586,33.0999,33.0586,33.0834,158739.0
2019-05-13 13:30:00,40.05,40.13,40.05,40.11,93590.0,33.0834,33.1495,33.0834,33.1329,93590.0
2019-05-13 13:40:00,40.11,40.13,40.07,40.11,165243.0,33.1329,33.1495,33.0999,33.1329,165243.0
2019-05-13 13:50:00,40.11,40.15,40.09,40.14,79228.0,33.1329,33.166,33.1164,33.1577,79228.0
2019-05-13 14:00:00,40.13,40.18,40.12,40.16,142321.0,33.1495,33.1908,33.1412,33.1742,142321.0
2019-05-13 14:10:00,40.16,40.16,40.09,40.09,269828.0,33.1742,33.1742,33.1164,33.1164,269828.0
2019-05-13 14:20:00,40.1,40.23,40.09,40.19,564528.0,33.1247,33.2321,33.1164,33.199,564528.0
2019-05-13 14:30:00,40.19,40.2,40.16,40.18,109395.0,33.199,33.2073,33.1742,33.1908,109395.0
2019-05-13 14:40:00,40.17,40.2,40.12,40.19,119780.0,33.1825,33.2073,33.1412,33.199,119780.0
2019-05-13 14:50:00,40.18,40.23,40.18,40.19,114506.0,33.1908,33.2321,33.1908,33.199,114506.0
2019-05-13 15:00:00,40.19,40.23,40.16,40.19,153078.0,33.199,33.2321,33.1742,33.199,153078.0
2019-05-13 15:10:00,40.19,40.21,40.14,40.14,128447.0,33.199,33.2155,33.1577,33.1577,128447.0
2019-05-13 15:20:00,40.15,40.16,40.11,40.12,287475.0,33.166,33.1742,33.1329,33.1412,287475.0
2019-05-13 15:30:00,40.12,40.13,40.05,40.08,349208.0,33.1412,33.1495,33.0834,33.1082,349208.0
2019-05-13 15:40:00,40.08,40.14,40.07,40.12,169930.0,33.1082,33.1577,33.0999,33.1412,169930.0
2019-05-13 15:50:00,40.11,40.12,40.08,40.08,554715.0,33.1329,33.1412,33.1082,33.1082,554715.0
2019-05-14 09:30:00,40.36,40.42,40.36,40.41,311682.0,33.3395,33.389,33.3395,33.3808,311682.0
2019-05-14 09:40:00,40.4,40.44,40.35,40.36,250241.0,33.3725,33.4055,33.3312,33.3395,250241.0
2019-05-14 09:50:00,40.36,40.39,40.33,40.36,114701.0,33.3395,33.3642,33.3147,33.3395,114701.0
2019-05-14 10:00:00,40.36,40.41,40.36,40.39,269532.0,33.3395,33.3808,33.3395,33.3642,269532.0
2019-05-14 10:10:00,40.39,40.43,40.36,40.42,347555.0,33.3642,33.3973,33.3395,33.389,347555.0
2019-05-14 10:20:00,40.43,40.46,40.42,40.44,208012.0,33.3973,33.4221,33.389,33.4055,208012.0
2019-05-14 10:30:00,40.44,40.46,40.42,40.43,343633.0,33.4055,33.4221,33.389,33.3973,343633.0
2019-05-14 10:40:00,40.43,40.46,40.42,40.43,160556.0,33.3973,33.4221,33.389,33.3973,160556.0
2019-05-14 10:50:00,40.43,40.44,40.38,40.41,253779.0,33.3973,33.4055,33.356,33.3808,253779.0
2019-05-14 11:00:00,40.41,40.46,40.4,40.43,143489.0,33.3808,33.4221,33.3725,33.3973,143489.0
2019-05-14 11:10:00,40.44,40.46,40.43,40.44,171299.0,33.4055,33.4221,33.3973,33.4055,171299.0
2019-05-14 11:20:00,40.44,40.5,40.44,40.46,237424.0,33.4055,33.4551,33.4055,33.4221,237424.0
2019-05-14 11:30:00,40.46,40.53,40.45,40.52,245679.0,33.4221,33.4799,33.4138,33.4716,245679.0
2019-05-14 11:40:00,40.52,40.55,40.5,40.54,196159.0,33.4716,33.4964,33.4551,33.4881,196159.0
2019-05-14 11:50:00,40.54,40.55,40.51,40.53,311143.0,33.4881,33.4964,33.4634,33.4799,311143.0
2019-05-14 12:00:00,40.53,40.56,40.53,40.53,114576.0,33.4799,33.5047,33.4799,33.4799,114576.0
2019-05-14 12:10:00,40.53,40.55,40.5,40.51,274243.0,33.4799,33.4964,33.4551,33.4634,274243.0
2019-05-14 12:20:00,40.51,40.53,40.5,40.51,98955.0,33.4634,33.4799,33.4551,33.4634,98955.0
2019-05-14 12:30:00,40.51,40.56,40.51,40.55,145272.0,33.4634,33.5047,33.4634,33.4964,145272.0
2019-05-14 12:40:00,40.55,40.57,40.53,40.56,74442.0,33.4964,33.5129,33.4799,33.5047,74442.0
2019-05-14 12:50:00,40.56,40.56,40.53,40.54,84887.0,33.5047,33.5047,33.4799,33.4881,84887.0
2019-05-14 13:00:00,40.54,40.55,40.53,40.55,47854.0,33.4881,33.4964,33.4799,33.4964,47854.0
2019-05-14 13:10:00,40.54,40.58,40.54,40.55,119405.0,33.4881,33.5212,33.4881,33.4964,119405.0
2019-05-14 13:20:00,40.56,40.59,40.55,40.57,93857.0,33.5047,33.5294,33.4964,33.5129,93857.0
2019-05-14 13:30:00,40.58,40.59,40.57,40.59,122012.0,33.5212,33.5294,33.5129,33.5294,122012.0
2019-05-14 13:40:00,40.59,40.59,40.57,40.58,71989.0,33.5294,33.5294,33.5129,33.5212,71989.0
2019-05-14 13:50:00,40.58,40.6,40.57,40.57,89572.0,33.5212,33.5377,33.5129,33.5129,89572.0
2019-05-14 14:00:00,40.57,40.58,40.53,40.55,105147.0,33.5129,33.5212,33.4799,33.4964,105147.0
2019-05-14 14:10:00,40.56,40.58,40.54,40.58,59084.0,33.5047,33.5212,33.4881,33.5212,59084.0
2019-05-14 14:20:00,40.58,40.59,40.56,40.56,204877.0,33.5212,33.5294,33.5047,33.5047,204877.0
2019-05-14 14:30:00,40.56,40.57,40.55,40.56,121787.0,33.5047,33.5129,33.4964,33.5047,121787.0
2019-05-14 14:40:00,40.57,40.57,40.51,40.52,175900.0,33.5129,33.5129,33.4634,33.4716,175900.0
2019-05-14 14:50:00,40.52,40.52,40.48,40.51,113138.0,33.4716,33.4716,33.4386,33.4634,113138.0
2019-05-14 15:00:00,40.5,40.56,40.49,40.55,149436.0,33.4551,33.5047,33.4468,33.4964,149436.0
2019-05-14 15:10:00,40.55,40.55,40.51,40.52,127564.0,33.4964,33.4964,33.4634,33.4716,127564.0
2019-05-14 15:20:00,40.53,40.54,40.51,40.52,246537.0,33.4799,33.4881,33.4634,33.4716,246537.0
2019-05-14 15:30:00,40.52,40.52,40.46,40.48,293784.0,33.4716,33.4716,33.4221,33.4386,293784.0
2019-05-14 15:40:00,40.48,40.5,40.46,40.49,223227.0,33.4386,33.4551,33.4221,33.4468,223227.0
2019-05-14 15:50:00,40.48,40.5,40.46,40.48,564400.0,33.4386,33.4551,33.4221,33.4386,564400.0
2019-05-15 09:30:00,40.22,40.28,40.19,40.26,315607.0,33.2238,33.2734,33.199,33.2569,315607.0
2019-05-15 09:40:00,40.26,40.29,40.22,40.28,402208.0,33.2569,33.2816,33.2238,33.2734,402208.0
2019-05-15 09:50:00,40.27,40.31,40.25,40.3,374417.0,33.2651,33.2982,33.2486,33.2899,374417.0
2019-05-15 10:00:00,40.3,40.31,40.26,40.3,308689.0,33.2899,33.2982,33.2569,33.2899,308689.0
2019-05-15 10:10:00,40.3,40.55,40.26,40.48,1071217.0,33.2899,33.4964,33.2569,33.4386,1071217.0
2019-05-15 10:20:00,40.48,40.58,40.43,40.57,244194.0,33.4386,33.5212,33.3973,33.5129,244194.0
2019-05-15 10:30:00,40.57,40.59,40.52,40.53,192335.0,33.5129,33.5294,33.4716,33.4799,192335.0
2019-05-15 10:40:00,40.53,40.59,40.52,40.59,155053.0,33.4799,33.5294,33.4716,33.5294,155053.0
2019-05-15 10:50:00,40.59,40.62,40.56,40.58,247721.0,33.5294,33.5542,33.5047,33.5212,247721.0
2019-05-15 11:00:00,40.58,40.59,40.52,40.54,154083.0,33.5212,33.5294,33.4716,33.4881,154083.0
2019-05-15 11:10:00,40.54,40.56,40.53,40.55,112757.0,33.4881,33.5047,33.4799,33.4964,112757.0
2019-05-15 11:20:00,40.56,40.64,40.56,40.63,102741.0,33.5047,33.5708,33.5047,33.5625,102741.0
2019-05-15 11:30:00,40.63,40.65,40.6,40.63,196124.0,33.5625,33.579,33.5377,33.5625,196124.0
2019-05-15 11:40:00,40.63,40.67,40.62,40.64,103202.0,33.5625,33.5955,33.5542,33.5708,103202.0
2019-05-15 11:50:00,40.63,40.67,40.62,40.66,271532.0,33.5625,33.5955,33.5542,33.5873,271532.0
2019-05-15 12:00:00,40.66,40.69,40.65,40.67,138414.0,33.5873,33.6121,33.579,33.5955,138414.0
2019-05-15 12:10:00,40.67,40.67,40.63,40.63,148607.0,33.5955,33.5955,33.5625,33.5625,148607.0
2019-05-15 12:20:00,40.63,40.65,40.61,40.64,76899.0,33.5625,33.579,33.546,33.5708,76899.0
2019-05-15 12:30:00,40.64,40.65,40.61,40.64,82961.0,33.5708,33.579,33.546,33.5708,82961.0
2019-05-15 12:40:00,40.64,40.66,40.63,40.64,171781.0,33.5708,33.5873,33.5625,33.5708,171781.0
2019-05-15 12:50:00,40.65,40.65,40.6,40.63,81326.0,33.579,33.579,33.5377,33.5625,81326.0
2019-05-15 13:00:00,40.63,40.64,40.62,40.63,61530.0,33.5625,33.5708,33.5542,33.5625,61530.0
2019-05-15 13:10:00,40.63,40.64,40.61,40.61,85164.0,33.5625,33.5708,33.546,33.546,85164.0
2019-05-15 13:20:00,40.61,40.63,40.6,40.63,80477.0,33.546,33.5625,33.5377,33.5625,80477.0
2019-05-15 13:30:00,40.62,40.66,40.62,40.66,38015.0,33.5542,33.5873,33.5542,33.5873,38015.0
2019-05-15 13:40:00,40.66,40.67,40.63,40.66,89538.0,33.5873,33.5955,33.5625,33.5873,89538.0
2019-05-15 13:50:00,40.66,40.68,40.65,40.66,56755.0,33.5873,33.6038,33.579,33.5873,56755.0
2019-05-15 14:00:00,40.67,40.68,40.66,40.66,144944.0,33.5955,33.6038,33.5873,33.5873,144944.0
2019-05-15 14:10:00,40.67,40.68,40.66,40.67,42141.0,33.5955,33.6038,33.5873,33.5955,42141.0
2019-05-15 14:20:00,40.67,40.68,40.65,40.66,75277.0,33.5955,33.6038,33.579,33.5873,75277.0
2019-05-15 14:30:00,40.66,40.67,40.65,40.66,146640.0,33.5873,33.5955,33.579,33.5873,146640.0
2019-05-15 14:40:00,40.66,40.68,40.65,40.67,192009.0,33.5873,33.6038,33.579,33.5955,192009.0
2019-05-15 14:50:00,40.68,40.68,40.64,40.64,100720.0,33.6038,33.6038,33.5708,33.5708,100720.0
2019-05-15 15:00:00,40.65,40.67,40.64,40.66,158175.0,33.579,33.5955,33.5708,33.5873,158175.0
2019-05-15 15:10:00,40.65,40.67,40.65,40.66,207125.0,33.579,33.5955,33.579,33.5873,207125.0
2019-05-15 15:20:00,40.66,40.68,40.65,40.68,178802.0,33.5873,33.6038,33.579,33.6038,178802.0
2019-05-15 15:30:00,40.68,40.68,40.65,40.66,198910.0,33.6038,33.6038,33.579,33.5873,198910.0
2019-05-15 15:40:00,40.66,40.66,40.64,40.64,314205.0,33.5873,33.5873,33.5708,33.5708,314205.0
2019-05-15 15:50:00,40.64,40.66,40.63,40.64,318319.0,33.5708,33.5873,33.5625,33.5708,318319.0
2019-05-16 09:30:00,40.78,40.8,40.73,40.78,242330.0,33.6864,33.7029,33.6451,33.6864,242330.0
2019-05-16 09:40:00,40.78,40.83,40.78,40.83,357498.0,33.6864,33.7277,33.6864,33.7277,357498.0
2019-05-16 09:50:00,40.82,40.89,40.81,40.88,126141.0,33.7194,33.7773,33.7112,33.769,126141.0
2019-05-16 10:00:00,40.88,40.89,40.87,40.87,182064.0,33.769,33.7773,33.7607,33.7607,182064.0
2019-05-16 10:10:00,40.88,40.89,40.84,40.88,159645.0,33.769,33.7773,33.736,33.769,159645.0
2019-05-16 10:20:00,40.88,40.95,40.88,40.95,182006.0,33.769,33.8268,33.769,33.8268,182006.0
2019-05-16 10:30:00,40.95,40.96,40.92,40.94,86251.0,33.8268,33.8351,33.802,33.8186,86251.0
2019-05-16 10:40:00,40.94,40.97,40.93,40.96,75090.0,33.8186,33.8433,33.8103,33.8351,75090.0
2019-05-16 10:50:00,40.96,41.0,40.94,41.0,129544.0,33.8351,33.8681,33.8186,33.8681,129544.0
2019-05-16 11:00:00,40.99,41.0,40.95,40.95,125157.0,33.8599,33.8681,33.8268,33.8268,125157.0
2019-05-16 11:10:00,40.95,40.98,40.95,40.97,158647.0,33.8268,33.8516,33.8268,33.8433,158647.0
2019-05-16 11:20:00,40.97,41.02,40.96,40.99,58522.0,33.8433,33.8847,33.8351,33.8599,58522.0
2019-05-16 11:30:00,40.99,41.03,40.97,41.03,106235.0,33.8599,33.8929,33.8433,33.8929,106235.0
2019-05-16 11:40:00,41.02,41.05,41.02,41.03,86160.0,33.8847,33.9094,33.8847,33.8929,86160.0
2019-05-16 11:50:00,41.03,41.05,41.02,41.03,102570.0,33.8929,33.9094,33.8847,33.8929,102570.0
2019-05-16 12:00:00,41.02,41.03,41.01,41.02,53503.0,33.8847,33.8929,33.8764,33.8847,53503.0
2019-05-16 12:10:00,41.02,41.06,41.02,41.05,68167.0,33.8847,33.9177,33.8847,33.9094,68167.0
2019-05-16 12:20:00,41.05,41.05,41.03,41.03,122720.0,33.9094,33.9094,33.8929,33.8929,122720.0
2019-05-16 12:30:00,41.03,41.04,41.0,41.02,147748.0,33.8929,33.9012,33.8681,33.8847,147748.0
2019-05-16 12:40:00,41.01,41.02,40.98,40.99,159316.0,33.8764,33.8847,33.8516,33.8599,159316.0
2019-05-16 12:50:00,40.99,41.0,40.98,40.98,73449.0,33.8599,33.8681,33.8516,33.8516,73449.0
2019-05-16 13:00:00,40.98,41.0,40.95,40.98,90874.0,33.8516,33.8681,33.8268,33.8516,90874.0
2019-05-16 13:10:00,40.99,41.0,40.98,41.0,110056.0,33.8599,33.8681,33.8516,33.8681,110056.0
2019-05-16 13:20:00,40.99,41.0,40.98,41.0,52096.0,33.8599,33.8681,33.8516,33.8681,52096.0
2019-05-16 13:30:00,40.99,41.0,40.96,40.96,118313.0,33.8599,33.8681,33.8351,33.8351,118313.0
2019-05-16 13:40:00,40.96,40.97,40.94,40.95,147104.0,33.8351,33.8433,33.8186,33.8268,147104.0
2019-05-16 13:50:00,40.94,40.96,40.93,40.95,217525.0,33.8186,33.8351,33.8103,33.8268,217525.0
2019-05-16 14:00:00,40.94,40.95,40.92,40.92,308572.0,33.8186,33.8268,33.802,33.802,308572.0
2019-05-16 14:10:00,40.92,40.94,40.91,40.93,97896.0,33.802,33.8186,33.7938,33.8103,97896.0
2019-05-16 14:20:00,40.93,40.96,40.92,40.96,145897.0,33.8103,33.8351,33.802,33.8351,145897.0
2019-05-16 14:30:00,40.95,40.96,40.94,40.96,125612.0,33.8268,33.8351,33.8186,33.8351,125612.0
2019-05-16 14:40:00,40.96,40.97,40.94,40.95,261767.0,33.8351,33.8433,33.8186,33.8268,261767.0
2019-05-16 14:50:00,40.95,40.95,40.9,40.93,148832.0,33.8268,33.8268,33.7855,33.8103,148832.0
2019-05-16 15:00:00,40.92,40.92,40.88,40.89,226132.0,33.802,33.802,33.769,33.7773,226132.0
2019-05-16 15:10:00,40.9,40.91,40.88,40.9,152020.0,33.7855,33.7938,33.769,33.7855,152020.0
2019-05-16 15:20:00,40.9,40.92,40.88,40.92,195915.0,33.7855,33.802,33.769,33.802,195915.0
2019-05-16 15:30:00,40.91,40.91,40.87,40.88,155592.0,33.7938,33.7938,33.7607,33.769,155592.0
2019-05-16 15:40:00,40.88,40.89,40.86,40.88,1200593.0,33.769,33.7773,33.7525,33.769,1200593.0
2019-05-16 15:50:00,40.88,40.92,40.86,40.92,409209.0,33.769,33.802,33.7525,33.802,409209.0
2019-05-17 09:30:00,40.64,40.71,40.64,40.71,221078.0,33.5708,33.6286,33.5708,33.6286,221078.0
2019-05-17 09:40:00,40.71,40.75,40.71,40.74,152700.0,33.6286,33.6616,33.6286,33.6534,152700.0
2019-05-17 09:50:00,40.74,40.74,40.65,40.69,206789.0,33.6534,33.6534,33.579,33.6121,206789.0
2019-05-17 10:00:00,40.68,40.72,40.66,40.68,196813.0,33.6038,33.6368,33.5873,33.6038,196813.0
2019-05-17 10:10:00,40.68,40.71,40.63,40.69,339577.0,33.6038,33.6286,33.5625,33.6121,339577.0
2019-05-17 10:20:00,40.7,40.76,40.69,40.74,157581.0,33.6203,33.6699,33.6121,33.6534,157581.0
2019-05-17 10:30:00,40.75,40.76,40.7,40.73,135528.0,33.6616,33.6699,33.6203,33.6451,135528.0
2019-05-17 10:40:00,40.73,40.77,40.73,40.76,191238.0,33.6451,33.6781,33.6451,33.6699,191238.0
2019-05-17 10:50:00,40.75,40.83,40.75,40.81,155928.0,33.6616,33.7277,33.6616,33.7112,155928.0
2019-05-17 11:00:00,40.82,40.85,40.81,40.82,186855.0,33.7194,33.7442,33.7112,33.7194,186855.0
2019-05-17 11:10:00,40.83,40.84,40.8,40.8,62556.0,33.7277,33.736,33.7029,33.7029,62556.0
2019-05-17 11:20:00,40.81,40.83,40.79,40.8,307817.0,33.7112,33.7277,33.6947,33.7029,307817.0
2019-05-17 11:30:00,40.8,40.8,40.76,40.76,124445.0,33.7029,33.7029,33.6699,33.6699,124445.0
2019-05-17 11:40:00,40.76,40.77,40.73,40.75,108563.0,33.6699,33.6781,33.6451,33.6616,108563.0
2019-05-17 11:50:00,40.75,40.78,40.73,40.77,113003.0,33.6616,33.6864,33.6451,33.6781,113003.0
2019-05-17 12:00:00,40.77,40.78,40.72,40.73,119387.0,33.6781,33.6864,33.6368,33.6451,119387.0
2019-05-17 12:10:00,40.73,40.76,40.72,40.75,145755.0,33.6451,33.6699,33.6368,33.6616,145755.0
2019-05-17 12:20:00,40.76,40.77,40.73,40.74,87998.0,33.6699,33.6781,33.6451,33.6534,87998.0
2019-05-17 12:30:00,40.73,40.75,40.72,40.75,109910.0,33.6451,33.6616,33.6368,33.6616,109910.0
2019-05-17 12:40:00,40.75,40.78,40.74,40.77,72889.0,33.6616,33.6864,33.6534,33.6781,72889.0
2019-05-17 12:50:00,40.77,40.79,40.76,40.77,132805.0,33.6781,33.6947,33.6699,33.6781,132805.0
2019-05-17 13:00:00,40.77,40.79,40.76,40.79,83391.0,33.6781,33.6947,33.6699,33.6947,83391.0
2019-05-17 13:10:00,40.8,40.8,40.78,40.78,95331.0,33.7029,33.7029,33.6864,33.6864,95331.0
2019-05-17 13:20:00,40.78,40.8,40.76,40.76,41912.0,33.6864,33.7029,33.6699,33.6699,41912.0
2019-05-17 13:30:00,40.77,40.79,40.74,40.78,83219.0,33.6781,33.6947,33.6534,33.6864,83219.0
2019-05-17 13:40:00,40.79,40.8,40.76,40.79,101776.0,33.6947,33.7029,33.6699,33.6947,101776.0
2019-05-17 13:50:00,40.79,40.79,40.77,40.78,66268.0,33.6947,33.6947,33.6781,33.6864,66268.0
2019-05-17 14:00:00,40.77,40.79,40.76,40.77,131878.0,33.6781,33.6947,33.6699,33.6781,131878.0
2019-05-17 14:10:00,40.77,40.77,40.75,40.76,198546.0,33.6781,33.6781,33.6616,33.6699,198546.0
2019-05-17 14:20:00,40.75,40.76,40.74,40.74,111338.0,33.6616,33.6699,33.6534,33.6534,111338.0
2019-05-17 14:30:00,40.75,40.77,40.74,40.75,105965.0,33.6616,33.6781,33.6534,33.6616,105965.0
2019-05-17 14:40:00,40.76,40.76,40.74,40.76,138991.0,33.6699,33.6699,33.6534,33.6699,138991.0
2019-05-17 14:50:00,40.75,40.77,40.75,40.76,171136.0,33.6616,33.6781,33.6616,33.6699,171136.0
2019-05-17 15:00:00,40.76,40.77,40.64,40.64,273219.0,33.6699,33.6781,33.5708,33.5708,273219.0
2019-05-17 15:10:00,40.64,40.66,40.62,40.64,183925.0,33.5708,33.5873,33.5542,33.5708,183925.0
2019-05-17 15:20:00,40.64,40.69,40.63,40.67,154607.0,33.5708,33.6121,33.5625,33.5955,154607.0
2019-05-17 15:30:00,40.67,40.68,40.64,40.64,193673.0,33.5955,33.6038,33.5708,33.5708,193673.0
2019-05-17 15:40:00,40.65,40.68,40.61,40.65,303934.0,33.579,33.6038,33.546,33.579,303934.0
2019-05-17 15:50:00,40.64,40.68,40.63,40.66,345453.0,33.5708,33.6038,33.5625,33.5873,345453.0
2019-05-20 09:30:00,40.47,40.49,40.37,40.4,294620.0,33.4303,33.4468,33.3477,33.3725,294620.0
2019-05-20 09:40:00,40.39,40.51,40.38,40.48,178214.0,33.3642,33.4634,33.356,33.4386,178214.0
2019-05-20 09:50:00,40.48,40.53,40.43,40.51,147723.0,33.4386,33.4799,33.3973,33.4634,147723.0
2019-05-20 10:00:00,40.52,40.53,40.49,40.51,279691.0,33.4716,33.4799,33.4468,33.4634,279691.0
2019-05-20 10:10:00,40.51,40.54,40.49,40.53,163256.0,33.4634,33.4881,33.4468,33.4799,163256.0
2019-05-20 10:20:00,40.52,40.59,40.52,40.57,289886.0,33.4716,33.5294,33.4716,33.5129,289886.0
2019-05-20 10:30:00,40.57,40.61,40.55,40.57,132495.0,33.5129,33.546,33.4964,33.5129,132495.0
2019-05-20 10:40:00,40.57,40.6,40.54,40.54,114502.0,33.5129,33.5377,33.4881,33.4881,114502.0
2019-05-20 10:50:00,40.54,40.57,40.53,40.57,125555.0,33.4881,33.5129,33.4799,33.5129,125555.0
2019-05-20 11:00:00,40.57,40.58,40.5,40.51,125029.0,33.5129,33.5212,33.4551,33.4634,125029.0
2019-05-20 11:10:00,40.51,40.55,40.49,40.49,69820.0,33.4634,33.4964,33.4468,33.4468,69820.0
2019-05-20 11:20:00,40.49,40.51,40.47,40.5,127106.0,33.4468,33.4634,33.4303,33.4551,127106.0
2019-05-20 11:30:00,40.5,40.55,40.48,40.5,200256.0,33.4551,33.4964,33.4386,33.4551,200256.0
2019-05-20 11:40:00,40.5,40.54,40.49,40.53,292892.0,33.4551,33.4881,33.4468,33.4799,292892.0
2019-05-20 11:50:00,40.54,40.55,40.49,40.52,104881.0,33.4881,33.4964,33.4468,33.4716,104881.0
2019-05-20 12:00:00,40.52,40.55,40.5,40.54,155487.0,33.4716,33.4964,33.4551,33.4881,155487.0
2019-05-20 12:10:00,40.54,40.58,40.54,40.56,106430.0,33.4881,33.5212,33.4881,33.5047,106430.0
2019-05-20 12:20:00,40.56,40.57,40.54,40.54,125201.0,33.5047,33.5129,33.4881,33.4881,125201.0
2019-05-20 12:30:00,40.54,40.56,40.51,40.56,270964.0,33.4881,33.5047,33.4634,33.5047,270964.0
2019-05-20 12:40:00,40.55,40.55,40.53,40.54,125700.0,33.4964,33.4964,33.4799,33.4881,125700.0
2019-05-20 12:50:00,40.54,40.55,40.5,40.51,119805.0,33.4881,33.4964,33.4551,33.4634,119805.0
2019-05-20 13:00:00,40.5,40.51,40.49,40.5,99644.0,33.4551,33.4634,33.4468,33.4551,99644.0
2019-05-20 13:10:00,40.5,40.52,40.5,40.52,46856.0,33.4551,33.4716,33.4551,33.4716,46856.0
2019-05-20 13:20:00,40.52,40.52,40.49,40.5,78478.0,33.4716,33.4716,33.4468,33.4551,78478.0
2019-05-20 13:30:00,40.5,40.53,40.49,40.52,39902.0,33.4551,33.4799,33.4468,33.4716,39902.0
2019-05-20 13:40:00,40.53,40.53,40.51,40.52,149194.0,33.4799,33.4799,33.4634,33.4716,149194.0
2019-05-20 13:50:00,40.52,40.53,40.49,40.5,87663.0,33.4716,33.4799,33.4468,33.4551,87663.0
2019-05-20 14:00:00,40.51,40.51,40.48,40.48,51565.0,33.4634,33.4634,33.4386,33.4386,51565.0
2019-05-20 14:10:00,40.48,40.51,40.48,40.49,119607.0,33.4386,33.4634,33.4386,33.4468,119607.0
2019-05-20 14:20:00,40.5,40.5,40.48,40.48,153030.0,33.4551,33.4551,33.4386,33.4386,153030.0
2019-05-20 14:30:00,40.49,40.49,40.44,40.44,212741.0,33.4468,33.4468,33.4055,33.4055,212741.0
2019-05-20 14:40:00,40.44,40.46,40.43,40.43,90602.0,33.4055,33.4221,33.3973,33.3973,90602.0
2019-05-20 14:50:00,40.44,40.46,40.43,40.44,153810.0,33.4055,33.4221,33.3973,33.4055,153810.0
2019-05-20 15:00:00,40.45,40.46,40.43,40.44,95562.0,33.4138,33.4221,33.3973,33.4055,95562.0
2019-05-20 15:10:00,40.44,40.45,40.41,40.45,123490.0,33.4055,33.4138,33.3808,33.4138,123490.0
2019-05-20 15:20:00,40.44,40.46,40.43,40.46,644321.0,33.4055,33.4221,33.3973,33.4221,644321.0
2019-05-20 15:30:00,40.47,40.5,40.45,40.49,187440.0,33.4303,33.4551,33.4138,33.4468,187440.0
2019-05-20 15:40:00,40.5,40.51,40.49,40.5,231189.0,33.4551,33.4634,33.4468,33.4551,231189.0
2019-05-20 15:50:00,40.5,40.52,40.47,40.48,241790.0,33.4551,33.4716,33.4303,33.4386,241790.0
2019-05-21 09:30:00,40.7,40.7,40.65,40.67,373615.0,33.6203,33.6203,33.579,33.5955,373615.0
2019-05-21 09:40:00,40.67,40.68,40.62,40.66,151241.0,33.5955,33.6038,33.5542,33.5873,151241.0
2019-05-21 09:50:00,40.65,40.65,40.6,40.62,124927.0,33.579,33.579,33.5377,33.5542,124927.0
2019-05-21 10:00:00,40.62,40.65,40.6,40.61,195035.0,33.5542,33.579,33.5377,33.546,195035.0
2019-05-21 10:10:00,40.61,40.65,40.6,40.62,130776.0,33.546,33.579,33.5377,33.5542,130776.0
2019-05-21 10:20:00,40.63,40.65,40.62,40.64,146065.0,33.5625,33.579,33.5542,33.5708,146065.0
2019-05-21 10:30:00,40.63,40.67,40.62,40.66,159410.0,33.5625,33.5955,33.5542,33.5873,159410.0
2019-05-21 10:40:00,40.66,40.7,40.65,40.68,45545.0,33.5873,33.6203,33.579,33.6038,45545.0
2019-05-21 10:50:00,40.68,40.8,40.67,40.76,312564.0,33.6038,33.7029,33.5955,33.6699,312564.0
2019-05-21 11:00:00,40.76,40.77,40.71,40.73,122956.0,33.6699,33.6781,33.6286,33.6451,122956.0
2019-05-21 11:10:00,40.73,40.75,40.71,40.73,84822.0,33.6451,33.6616,33.6286,33.6451,84822.0
2019-05-21 11:20:00,40.73,40.73,40.69,40.71,139971.0,33.6451,33.6451,33.6121,33.6286,139971.0
2019-05-21 11:30:00,40.71,40.72,40.68,40.69,127233.0,33.6286,33.6368,33.6038,33.6121,127233.0
2019-05-21 11:40:00,40.69,40.7,40.66,40.66,173098.0,33.6121,33.6203,33.5873,33.5873,173098.0
2019-05-21 11:50:00,40.66,40.67,40.63,40.65,121882.0,33.5873,33.5955,33.5625,33.579,121882.0
2019-05-21 12:00:00,40.65,40.69,40.65,40.68,101174.0,33.579,33.6121,33.579,33.6038,101174.0
2019-05-21 12:10:00,40.68,40.7,40.67,40.69,75270.0,33.6038,33.6203,33.5955,33.6121,75270.0
2019-05-21 12:20:00,40.69,40.7,40.69,40.7,41577.0,33.6121,33.6203,33.6121,33.6203,41577.0
2019-05-21 12:30:00,40.7,40.7,40.67,40.67,87752.0,33.6203,33.6203,33.5955,33.5955,87752.0
2019-05-21 12:40:00,40.68,40.7,40.67,40.69,115505.0,33.6038,33.6203,33.5955,33.6121,115505.0
2019-05-21 12:50:00,40.69,40.71,40.68,40.71,102681.0,33.6121,33.6286,33.6038,33.6286,102681.0
2019-05-21 13:00:00,40.71,40.72,40.7,40.71,79511.0,33.6286,33.6368,33.6203,33.6286,79511.0
2019-05-21 13:10:00,40.71,40.72,40.7,40.71,55323.0,33.6286,33.6368,33.6203,33.6286,55323.0
2019-05-21 13:20:00,40.71,40.72,40.7,40.72,130989.0,33.6286,33.6368,33.6203,33.6368,130989.0
2019-05-21 13:30:00,40.71,40.72,40.71,40.72,43332.0,33.6286,33.6368,33.6286,33.6368,43332.0
2019-05-21 13:40:00,40.72,40.74,40.71,40.73,99958.0,33.6368,33.6534,33.6286,33.6451,99958.0
2019-05-21 13:50:00,40.73,40.74,40.72,40.72,58458.0,33.6451,33.6534,33.6368,33.6368,58458.0
2019-05-21 14:00:00,40.72,40.73,40.7,40.7,76395.0,33.6368,33.6451,33.6203,33.6203,76395.0
2019-05-21 14:10:00,40.7,40.72,40.7,40.71,125846.0,33.6203,33.6368,33.6203,33.6286,125846.0
2019-05-21 14:20:00,40.72,40.74,40.71,40.73,60828.0,33.6368,33.6534,33.6286,33.6451,60828.0
2019-05-21 14:30:00,40.74,40.74,40.72,40.73,57586.0,33.6534,33.6534,33.6368,33.6451,57586.0
2019-05-21 14:40:00,40.74,40.75,40.73,40.74,75239.0,33.6534,33.6616,33.6451,33.6534,75239.0
2019-05-21 14:50:00,40.73,40.74,40.72,40.73,121016.0,33.6451,33.6534,33.6368,33.6451,121016.0
2019-05-21 15:00:00,40.73,40.73,40.71,40.73,105781.0,33.6451,33.6451,33.6286,33.6451,105781.0
2019-05-21 15:10:00,40.73,40.74,40.72,40.73,169917.0,33.6451,33.6534,33.6368,33.6451,169917.0
2019-05-21 15:20:00,40.73,40.76,40.73,40.76,110277.0,33.6451,33.6699,33.6451,33.6699,110277.0
2019-05-21 15:30:00,40.75,40.77,40.75,40.76,109660.0,33.6616,33.6781,33.6616,33.6699,109660.0
2019-05-21 15:40:00,40.76,40.76,40.73,40.75,203613.0,33.6699,33.6699,33.6451,33.6616,203613.0
2019-05-21 15:50:00,40.76,40.77,40.73,40.77,452385.0,33.6699,33.6781,33.6451,33.6781,452385.0
2019-05-22 09:30:00,40.59,40.62,40.58,40.59,366915.0,33.5294,33.5542,33.5212,33.5294,366915.0
2019-05-22 09:40:00,40.6,40.61,40.57,40.59,321957.0,33.5377,33.546,33.5129,33.5294,321957.0
2019-05-22 09:50:00,40.58,40.65,40.57,40.65,258366.0,33.5212,33.579,33.5129,33.579,258366.0
2019-05-22 10:00:00,40.65,40.67,40.63,40.63,413377.0,33.579,33.5955,33.5625,33.5625,413377.0
2019-05-22 10:10:00,40.63,40.69,40.61,40.66,499565.0,33.5625,33.6121,33.546,33.5873,499565.0
2019-05-22 10:20:00,40.66,40.69,40.64,40.66,240509.0,33.5873,33.6121,33.5708,33.5873,240509.0
2019-05-22 10:30:00,40.66,40.67,40.6,40.6,197980.0,33.5873,33.5955,33.5377,33.5377,197980.0
2019-05-22 10:40:00,40.61,40.63,40.59,40.62,114037.0,33.546,33.5625,33.5294,33.5542,114037.0
2019-05-22 10:50:00,40.62,40.64,40.59,40.61,149844.0,33.5542,33.5708,33.5294,33.546,149844.0
2019-05-22 11:00:00,40.62,40.62,40.57,40.57,61141.0,33.5542,33.5542,33.5129,33.5129,61141.0
2019-05-22 11:10:00,40.57,40.63,40.57,40.62,178539.0,33.5129,33.5625,33.5129,33.5542,178539.0
2019-05-22 11:20:00,40.62,40.66,40.61,40.65,150907.0,33.5542,33.5873,33.546,33.579,150907.0
2019-05-22 11:30:00,40.65,40.67,40.62,40.64,210108.0,33.579,33.5955,33.5542,33.5708,210108.0
2019-05-22 11:40:00,40.63,40.65,40.62,40.64,95791.0,33.5625,33.579,33.5542,33.5708,95791.0
2019-05-22 11:50:00,40.64,40.66,40.62,40.65,231465.0,33.5708,33.5873,33.5542,33.579,231465.0
2019-05-22 12:00:00,40.64,40.66,40.62,40.64,122479.0,33.5708,33.5873,33.5542,33.5708,122479.0
2019-05-22 12:10:00,40.64,40.64,40.61,40.62,70940.0,33.5708,33.5708,33.546,33.5542,70940.0
2019-05-22 12:20:00,40.62,40.64,40.61,40.62,67768.0,33.5542,33.5708,33.546,33.5542,67768.0
2019-05-22 12:30:00,40.61,40.62,40.59,40.61,122606.0,33.546,33.5542,33.5294,33.546,122606.0
2019-05-22 12:40:00,40.61,40.62,40.58,40.59,117167.0,33.546,33.5542,33.5212,33.5294,117167.0
2019-05-22 12:50:00,40.59,40.62,40.59,40.62,59621.0,33.5294,33.5542,33.5294,33.5542,59621.0
2019-05-22 13:00:00,40.61,40.62,40.58,40.58,65285.0,33.546,33.5542,33.5212,33.5212,65285.0
2019-05-22 13:10:00,40.58,40.6,40.58,40.59,48795.0,33.5212,33.5377,33.5212,33.5294,48795.0
2019-05-22 13:20:00,40.6,40.61,40.58,40.61,85624.0,33.5377,33.546,33.5212,33.546,85624.0
2019-05-22 13:30:00,40.61,40.61,40.59,40.61,95026.0,33.546,33.546,33.5294,33.546,95026.0
2019-05-22 13:40:00,40.61,40.63,40.6,40.63,151338.0,33.546,33.5625,33.5377,33.5625,151338.0
2019-05-22 13:50:00,40.63,40.65,40.62,40.63,84045.0,33.5625,33.579,33.5542,33.5625,84045.0
2019-05-22 14:00:00,40.64,40.65,40.62,40.64,181037.0,33.5708,33.579,33.5542,33.5708,181037.0
2019-05-22 14:10:00,40.63,40.64,40.61,40.63,119314.0,33.5625,33.5708,33.546,33.5625,119314.0
2019-05-22 14:20:00,40.63,40.65,40.62,40.64,126888.0,33.5625,33.579,33.5542,33.5708,126888.0
2019-05-22 14:30:00,40.64,40.68,40.64,40.68,36173.0,33.5708,33.6038,33.5708,33.6038,36173.0
2019-05-22 14:40:00,40.67,40.68,40.66,40.67,55012.0,33.5955,33.6038,33.5873,33.5955,55012.0
2019-05-22 14:50:00,40.68,40.68,40.65,40.66,109955.0,33.6038,33.6038,33.579,33.5873,109955.0
2019-05-22 15:00:00,40.66,40.68,40.64,40.64,129459.0,33.5873,33.6038,33.5708,33.5708,129459.0
2019-05-22 15:10:00,40.65,40.66,40.64,40.65,83318.0,33.579,33.5873,33.5708,33.579,83318.0
2019-05-22 15:20:00,40.65,40.66,40.63,40.65,135288.0,33.579,33.5873,33.5625,33.579,135288.0
2019-05-22 15:30:00,40.65,40.65,40.63,40.65,88605.0,33.579,33.579,33.5625,33.579,88605.0
2019-05-22 15:40:00,40.65,40.65,40.64,40.64,74484.0,33.579,33.579,33.5708,33.5708,74484.0
2019-05-22 15:50:00,40.64,40.65,40.6,40.6,120923.0,33.5708,33.579,33.5377,33.5377,120923.0
2019-05-23 09:30:00,40.18,40.3,40.09,40.09,265643.0,33.1908,33.2899,33.1164,33.1164,265643.0
2019-05-23 09:40:00,40.09,40.1,40.05,40.09,144834.0,33.1164,33.1247,33.0834,33.1164,144834.0
2019-05-23 09:50:00,40.08,40.11,40.06,40.09,312172.0,33.1082,33.1329,33.0916,33.1164,312172.0
2019-05-23 10:00:00,40.09,40.18,40.08,40.1,215798.0,33.1164,33.1908,33.1082,33.1247,215798.0
2019-05-23 10:10:00,40.11,40.15,40.09,40.1,327794.0,33.1329,33.166,33.1164,33.1247,327794.0
2019-05-23 10:20:00,40.11,40.16,40.09,40.15,188272.0,33.1329,33.1742,33.1164,33.166,188272.0
2019-05-23 10:30:00,40.15,40.23,40.14,40.23,111668.0,33.166,33.2321,33.1577,33.2321,111668.0
2019-05-23 10:40:00,40.23,40.24,40.2,40.21,145712.0,33.2321,33.2403,33.2073,33.2155,145712.0
2019-05-23 10:50:00,40.22,40.26,40.21,40.23,154328.0,33.2238,33.2569,33.2155,33.2321,154328.0
2019-05-23 11:00:00,40.23,40.24,40.18,40.22,158611.0,33.2321,33.2403,33.1908,33.2238,158611.0
2019-05-23 11:10:00,40.21,40.23,40.17,40.18,118427.0,33.2155,33.2321,33.1825,33.1908,118427.0
2019-05-23 11:20:00,40.19,40.23,40.16,40.2,250946.0,33.199,33.2321,33.1742,33.2073,250946.0
2019-05-23 11:30:00,40.21,40.24,40.17,40.21,162165.0,33.2155,33.2403,33.1825,33.2155,162165.0
2019-05-23 11:40:00,40.21,40.21,40.17,40.19,173343.0,33.2155,33.2155,33.1825,33.199,173343.0
2019-05-23 11:50:00,40.2,40.21,40.15,40.15,109275.0,33.2073,33.2155,33.166,33.166,109275.0
2019-05-23 12:00:00,40.16,40.22,40.15,40.17,190411.0,33.1742,33.2238,33.166,33.1825,190411.0
2019-05-23 12:10:00,40.17,40.2,40.15,40.16,120760.0,33.1825,33.2073,33.166,33.1742,120760.0
2019-05-23 12:20:00,40.16,40.19,40.15,40.18,172227.0,33.1742,33.199,33.166,33.1908,172227.0
2019-05-23 12:30:00,40.18,40.19,40.16,40.18,177674.0,33.1908,33.199,33.1742,33.1908,177674.0
2019-05-23 12:40:00,40.18,40.2,40.17,40.19,149164.0,33.1908,33.2073,33.1825,33.199,149164.0
2019-05-23 12:50:00,40.19,40.19,40.15,40.16,175249.0,33.199,33.199,33.166,33.1742,175249.0
2019-05-23 13:00:00,40.15,40.18,40.14,40.16,129525.0,33.166,33.1908,33.1577,33.1742,129525.0
2019-05-23 13:10:00,40.16,40.16,40.14,40.15,79226.0,33.1742,33.1742,33.1577,33.166,79226.0
2019-05-23 13:20:00,40.15,40.19,40.14,40.17,75287.0,33.166,33.199,33.1577,33.1825,75287.0
2019-05-23 13:30:00,40.17,40.19,40.16,40.18,150656.0,33.1825,33.199,33.1742,33.1908,150656.0
2019-05-23 13:40:00,40.19,40.19,40.15,40.16,132559.0,33.199,33.199,33.166,33.1742,132559.0
2019-05-23 13:50:00,40.15,40.16,40.14,40.16,495572.0,33.166,33.1742,33.1577,33.1742,495572.0
2019-05-23 14:00:00,40.16,40.17,40.13,40.13,415802.0,33.1742,33.1825,33.1495,33.1495,415802.0
2019-05-23 14:10:00,40.14,40.16,40.12,40.16,147504.0,33.1577,33.1742,33.1412,33.1742,147504.0
2019-05-23 14:20:00,40.16,40.17,40.13,40.13,457768.0,33.1742,33.1825,33.1495,33.1495,457768.0
2019-05-23 14:30:00,40.14,40.15,40.12,40.14,719614.0,33.1577,33.166,33.1412,33.1577,719614.0
2019-05-23 14:40:00,40.14,40.14,40.11,40.11,476227.0,33.1577,33.1577,33.1329,33.1329,476227.0
2019-05-23 14:50:00,40.12,40.13,40.11,40.12,129485.0,33.1412,33.1495,33.1329,33.1412,129485.0
2019-05-23 15:00:00,40.12,40.12,40.1,40.11,162376.0,33.1412,33.1412,33.1247,33.1329,162376.0
2019-05-23 15:10:00,40.11,40.16,40.11,40.16,302011.0,33.1329,33.1742,33.1329,33.1742,302011.0
2019-05-23 15:20:00,40.16,40.23,40.15,40.2,508010.0,33.1742,33.2321,33.166,33.2073,508010.0
2019-05-23 15:30:00,40.2,40.23,40.19,40.19,440536.0,33.2073,33.2321,33.199,33.199,440536.0
2019-05-23 15:40:00,40.19,40.2,40.14,40.16,340497.0,33.199,33.2073,33.1577,33.1742,340497.0
2019-05-23 15:50:00,40.15,40.21,40.15,40.2,657993.0,33.166,33.2155,33.166,33.2073,657993.0
2019-05-24 09:30:00,40.61,40.62,40.59,40.6,268061.0,33.546,33.5542,33.5294,33.5377,268061.0
2019-05-24 09:40:00,40.59,40.6,40.55,40.56,96016.0,33.5294,33.5377,33.4964,33.5047,96016.0
2019-05-24 09:50:00,40.55,40.57,40.53,40.55,94062.0,33.4964,33.5129,33.4799,33.4964,94062.0
2019-05-24 10:00:00,40.55,40.58,40.53,40.54,135527.0,33.4964,33.5212,33.4799,33.4881,135527.0
2019-05-24 10:10:00,40.53,40.58,40.52,40.58,145353.0,33.4799,33.5212,33.4716,33.5212,145353.0
2019-05-24 10:20:00,40.57,40.57,40.52,40.53,74117.0,33.5129,33.5129,33.4716,33.4799,74117.0
2019-05-24 10:30:00,40.53,40.56,40.53,40.55,110670.0,33.4799,33.5047,33.4799,33.4964,110670.0
2019-05-24 10:40:00,40.55,40.56,40.52,40.53,260505.0,33.4964,33.5047,33.4716,33.4799,260505.0
2019-05-24 10:50:00,40.52,40.52,40.48,40.49,211691.0,33.4716,33.4716,33.4386,33.4468,211691.0
2019-05-24 11:00:00,40.48,40.51,40.48,40.5,112927.0,33.4386,33.4634,33.4386,33.4551,112927.0
2019-05-24 11:10:00,40.5,40.5,40.46,40.48,74913.0,33.4551,33.4551,33.4221,33.4386,74913.0
2019-05-24 11:20:00,40.48,40.52,40.47,40.51,121753.0,33.4386,33.4716,33.4303,33.4634,121753.0
2019-05-24 11:30:00,40.52,40.53,40.51,40.52,99610.0,33.4716,33.4799,33.4634,33.4716,99610.0
2019-05-24 11:40:00,40.52,40.54,40.51,40.54,61162.0,33.4716,33.4881,33.4634,33.4881,61162.0
2019-05-24 11:50:00,40.53,40.55,40.53,40.53,93304.0,33.4799,33.4964,33.4799,33.4799,93304.0
2019-05-24 12:00:00,40.53,40.55,40.52,40.55,193619.0,33.4799,33.4964,33.4716,33.4964,193619.0
2019-05-24 12:10:00,40.55,40.55,40.52,40.53,55839.0,33.4964,33.4964,33.4716,33.4799,55839.0
2019-05-24 12:20:00,40.54,40.57,40.53,40.56,100536.0,33.4881,33.5129,33.4799,33.5047,100536.0
2019-05-24 12:30:00,40.57,40.59,40.57,40.59,155066.0,33.5129,33.5294,33.5129,33.5294,155066.0
2019-05-24 12:40:00,40.59,40.6,40.58,40.59,103870.0,33.5294,33.5377,33.5212,33.5294,103870.0
2019-05-24 12:50:00,40.59,40.61,40.58,40.61,90318.0,33.5294,33.546,33.5212,33.546,90318.0
2019-05-24 13:00:00,40.62,40.63,40.61,40.62,66709.0,33.5542,33.5625,33.546,33.5542,66709.0
2019-05-24 13:10:00,40.62,40.63,40.6,40.62,97593.0,33.5542,33.5625,33.5377,33.5542,97593.0
2019-05-24 13:20:00,40.62,40.63,40.6,40.6,29261.0,33.5542,33.5625,33.5377,33.5377,29261.0
2019-05-24 13:30:00,40.61,40.61,40.6,40.61,64983.0,33.546,33.546,33.5377,33.546,64983.0
2019-05-24 13:40:00,40.61,40.62,40.6,40.62,133160.0,33.546,33.5542,33.5377,33.5542,133160.0
2019-05-24 13:50:00,40.61,40.63,40.6,40.6,148740.0,33.546,33.5625,33.5377,33.5377,148740.0
2019-05-24 14:00:00,40.61,40.61,40.58,40.59,82097.0,33.546,33.546,33.5212,33.5294,82097.0
2019-05-24 14:10:00,40.58,40.59,40.57,40.59,140236.0,33.5212,33.5294,33.5129,33.5294,140236.0
2019-05-24 14:20:00,40.58,40.6,40.58,40.59,40425.0,33.5212,33.5377,33.5212,33.5294,40425.0
2019-05-24 14:30:00,40.59,40.6,40.57,40.59,94007.0,33.5294,33.5377,33.5129,33.5294,94007.0
2019-05-24 14:40:00,40.59,40.61,40.59,40.6,82182.0,33.5294,33.546,33.5294,33.5377,82182.0
2019-05-24 14:50:00,40.59,40.6,40.59,40.59,81548.0,33.5294,33.5377,33.5294,33.5294,81548.0
2019-05-24 15:00:00,40.6,40.62,40.59,40.61,139760.0,33.5377,33.5542,33.5294,33.546,139760.0
2019-05-24 15:10:00,40.61,40.61,40.6,40.61,246258.0,33.546,33.546,33.5377,33.546,246258.0
2019-05-24 15:20:00,40.61,40.62,40.6,40.62,193290.0,33.546,33.5542,33.5377,33.5542,193290.0
2019-05-24 15:30:00,40.62,40.62,40.6,40.61,185534.0,33.5542,33.5542,33.5377,33.546,185534.0
2019-05-24 15:40:00,40.6,40.61,40.59,40.59,80404.0,33.5377,33.546,33.5294,33.5294,80404.0
2019-05-24 15:50:00,40.59,40.61,40.59,40.61,289903.0,33.5294,33.546,33.5294,33.546,289903.0
2019-05-28 09:30:00,40.64,40.67,40.6,40.66,208344.0,33.5708,33.5955,33.5377,33.5873,208344.0
2019-05-28 09:40:00,40.66,40.68,40.64,40.65,110376.0,33.5873,33.6038,33.5708,33.579,110376.0
2019-05-28 09:50:00,40.65,40.65,40.62,40.64,150281.0,33.579,33.579,33.5542,33.5708,150281.0
2019-05-28 10:00:00,40.65,40.66,40.62,40.62,235091.0,33.579,33.5873,33.5542,33.5542,235091.0
2019-05-28 10:10:00,40.61,40.62,40.57,40.58,87535.0,33.546,33.5542,33.5129,33.5212,87535.0
2019-05-28 10:20:00,40.58,40.61,40.58,40.6,169697.0,33.5212,33.546,33.5212,33.5377,169697.0
2019-05-28 10:30:00,40.59,40.61,40.55,40.56,203910.0,33.5294,33.546,33.4964,33.5047,203910.0
2019-05-28 10:40:00,40.56,40.58,40.53,40.54,223772.0,33.5047,33.5212,33.4799,33.4881,223772.0
2019-05-28 10:50:00,40.54,40.54,40.48,40.51,158383.0,33.4881,33.4881,33.4386,33.4634,158383.0
2019-05-28 11:00:00,40.51,40.57,40.5,40.54,176921.0,33.4634,33.5129,33.4551,33.4881,176921.0
2019-05-28 11:10:00,40.54,40.58,40.54,40.55,140654.0,33.4881,33.5212,33.4881,33.4964,140654.0
2019-05-28 11:20:00,40.56,40.56,40.47,40.47,511956.0,33.5047,33.5047,33.4303,33.4303,511956.0
2019-05-28 11:30:00,40.47,40.5,40.43,40.49,424972.0,33.4303,33.4551,33.3973,33.4468,424972.0
2019-05-28 11:40:00,40.5,40.53,40.49,40.53,87580.0,33.4551,33.4799,33.4468,33.4799,87580.0
2019-05-28 11:50:00,40.53,40.53,40.49,40.53,134852.0,33.4799,33.4799,33.4468,33.4799,134852.0
2019-05-28 12:00:00,40.53,40.54,40.52,40.52,108804.0,33.4799,33.4881,33.4716,33.4716,108804.0
2019-05-28 12:10:00,40.52,40.54,40.51,40.52,420563.0,33.4716,33.4881,33.4634,33.4716,420563.0
2019-05-28 12:20:00,40.52,40.54,40.52,40.53,160869.0,33.4716,33.4881,33.4716,33.4799,160869.0
2019-05-28 12:30:00,40.53,40.54,40.5,40.51,141576.0,33.4799,33.4881,33.4551,33.4634,141576.0
2019-05-28 12:40:00,40.51,40.52,40.47,40.49,103860.0,33.4634,33.4716,33.4303,33.4468,103860.0
2019-05-28 12:50:00,40.49,40.5,40.47,40.48,160098.0,33.4468,33.4551,33.4303,33.4386,160098.0
2019-05-28 13:00:00,40.48,40.5,40.48,40.48,39559.0,33.4386,33.4551,33.4386,33.4386,39559.0
2019-05-28 13:10:00,40.49,40.49,40.47,40.47,41084.0,33.4468,33.4468,33.4303,33.4303,41084.0
2019-05-28 13:20:00,40.48,40.48,40.46,40.47,76784.0,33.4386,33.4386,33.4221,33.4303,76784.0
2019-05-28 13:30:00,40.47,40.49,40.46,40.48,64744.0,33.4303,33.4468,33.4221,33.4386,64744.0
2019-05-28 13:40:00,40.48,40.51,40.48,40.5,65113.0,33.4386,33.4634,33.4386,33.4551,65113.0
2019-05-28 13:50:00,40.49,40.5,40.48,40.49,36489.0,33.4468,33.4551,33.4386,33.4468,36489.0
2019-05-28 14:00:00,40.49,40.49,40.45,40.46,277026.0,33.4468,33.4468,33.4138,33.4221,277026.0
2019-05-28 14:10:00,40.46,40.46,40.44,40.45,70842.0,33.4221,33.4221,33.4055,33.4138,70842.0
2019-05-28 14:20:00,40.44,40.45,40.43,40.44,168148.0,33.4055,33.4138,33.3973,33.4055,168148.0
2019-05-28 14:30:00,40.43,40.44,40.41,40.43,170231.0,33.3973,33.4055,33.3808,33.3973,170231.0
2019-05-28 14:40:00,40.43,40.44,40.4,40.41,135905.0,33.3973,33.4055,33.3725,33.3808,135905.0
2019-05-28 14:50:00,40.41,40.41,40.38,40.4,321251.0,33.3808,33.3808,33.356,33.3725,321251.0
2019-05-28 15:00:00,40.39,40.4,40.37,40.39,135320.0,33.3642,33.3725,33.3477,33.3642,135320.0
2019-05-28 15:10:00,40.38,40.39,40.36,40.39,180337.0,33.356,33.3642,33.3395,33.3642,180337.0
2019-05-28 15:20:00,40.39,40.39,40.35,40.36,241381.0,33.3642,33.3642,33.3312,33.3395,241381.0
2019-05-28 15:30:00,40.36,40.38,40.32,40.33,340183.0,33.3395,33.356,33.3064,33.3147,340183.0
2019-05-28 15:40:00,40.33,40.33,40.29,40.29,196874.0,33.3147,33.3147,33.2816,33.2816,196874.0
2019-05-28 15:50:00,40.29,40.31,40.26,40.26,340473.0,33.2816,33.2982,33.2569,33.2569,340473.0
2019-05-29 09:30:00,39.98,40.0,39.92,39.92,521066.0,33.0256,33.0421,32.976,32.976,521066.0
2019-05-29 09:40:00,39.92,39.97,39.91,39.94,169105.0,32.976,33.0173,32.9677,32.9925,169105.0
2019-05-29 09:50:00,39.94,39.95,39.89,39.94,105323.0,32.9925,33.0008,32.9512,32.9925,105323.0
2019-05-29 10:00:00,39.94,39.94,39.89,39.93,428465.0,32.9925,32.9925,32.9512,32.9843,428465.0
2019-05-29 10:10:00,39.94,40.01,39.92,40.01,293003.0,32.9925,33.0503,32.976,33.0503,293003.0
2019-05-29 10:20:00,40.01,40.01,39.97,40.01,304751.0,33.0503,33.0503,33.0173,33.0503,304751.0
2019-05-29 10:30:00,40.0,40.02,39.96,39.98,187210.0,33.0421,33.0586,33.009,33.0256,187210.0
2019-05-29 10:40:00,39.97,39.99,39.95,39.97,217767.0,33.0173,33.0338,33.0008,33.0173,217767.0
2019-05-29 10:50:00,39.97,39.99,39.93,39.94,255423.0,33.0173,33.0338,32.9843,32.9925,255423.0
2019-05-29 11:00:00,39.95,39.99,39.92,39.96,617595.0,33.0008,33.0338,32.976,33.009,617595.0
2019-05-29 11:10:00,39.96,39.97,39.9,39.91,275823.0,33.009,33.0173,32.9595,32.9677,275823.0
2019-05-29 11:20:00,39.91,39.92,39.88,39.89,128464.0,32.9677,32.976,32.943,32.9512,128464.0
2019-05-29 11:30:00,39.89,39.91,39.87,39.87,220430.0,32.9512,32.9677,32.9347,32.9347,220430.0
2019-05-29 11:40:00,39.88,39.88,39.81,39.86,247824.0,32.943,32.943,32.8851,32.9264,247824.0
2019-05-29 11:50:00,39.85,39.86,39.8,39.83,436069.0,32.9182,32.9264,32.8769,32.9016,436069.0
2019-05-29 12:00:00,39.83,39.87,39.81,39.86,360772.0,32.9016,32.9347,32.8851,32.9264,360772.0
2019-05-29 12:10:00,39.86,39.88,39.84,39.88,255341.0,32.9264,32.943,32.9099,32.943,255341.0
2019-05-29 12:20:00,39.88,39.9,39.85,39.89,137829.0,32.943,32.9595,32.9182,32.9512,137829.0
2019-05-29 12:30:00,39.88,39.91,39.88,39.91,243135.0,32.943,32.9677,32.943,32.9677,243135.0
2019-05-29 12:40:00,39.91,39.92,39.9,39.9,222692.0,32.9677,32.976,32.9595,32.9595,222692.0
2019-05-29 12:50:00,39.91,39.92,39.87,39.88,380096.0,32.9677,32.976,32.9347,32.943,380096.0
2019-05-29 13:00:00,39.88,39.96,39.86,39.96,403080.0,32.943,33.009,32.9264,33.009,403080.0
2019-05-29 13:10:00,39.95,39.98,39.93,39.95,159493.0,33.0008,33.0256,32.9843,33.0008,159493.0
2019-05-29 13:20:00,39.95,39.96,39.93,39.95,90853.0,33.0008,33.009,32.9843,33.0008,90853.0
2019-05-29 13:30:00,39.95,39.97,39.94,39.97,160056.0,33.0008,33.0173,32.9925,33.0173,160056.0
2019-05-29 13:40:00,39.96,39.99,39.96,39.98,185719.0,33.009,33.0338,33.009,33.0256,185719.0
2019-05-29 13:50:00,39.99,40.0,39.96,39.98,605449.0,33.0338,33.0421,33.009,33.0256,605449.0
2019-05-29 14:00:00,39.98,40.0,39.97,39.97,198145.0,33.0256,33.0421,33.0173,33.0173,198145.0
2019-05-29 14:10:00,39.97,39.97,39.94,39.96,268359.0,33.0173,33.0173,32.9925,33.009,268359.0
2019-05-29 14:20:00,39.96,39.97,39.95,39.95,796452.0,33.009,33.0173,33.0008,33.0008,796452.0
2019-05-29 14:30:00,39.96,39.96,39.9,39.91,348743.0,33.009,33.009,32.9595,32.9677,348743.0
2019-05-29 14:40:00,39.91,39.91,39.88,39.89,475430.0,32.9677,32.9677,32.943,32.9512,475430.0
2019-05-29 14:50:00,39.89,39.9,39.87,39.9,179658.0,32.9512,32.9595,32.9347,32.9595,179658.0
2019-05-29 15:00:00,39.9,39.9,39.85,39.88,192579.0,32.9595,32.9595,32.9182,32.943,192579.0
2019-05-29 15:10:00,39.89,39.91,39.87,39.89,323371.0,32.9512,32.9677,32.9347,32.9512,323371.0
2019-05-29 15:20:00,39.89,39.93,39.88,39.93,594854.0,32.9512,32.9843,32.943,32.9843,594854.0
2019-05-29 15:30:00,39.92,39.99,39.91,39.99,719079.0,32.976,33.0338,32.9677,33.0338,719079.0
2019-05-29 15:40:00,39.99,40.01,39.98,40.0,427591.0,33.0338,33.0503,33.0256,33.0421,427591.0
2019-05-29 15:50:00,39.99,40.01,39.96,39.99,1136193.0,33.0338,33.0503,33.009,33.0338,1136193.0
2019-05-30 09:30:00,40.07,40.09,40.01,40.07,412388.0,33.0999,33.1164,33.0503,33.0999,412388.0
2019-05-30 09:40:00,40.07,40.09,40.05,40.09,160250.0,33.0999,33.1164,33.0834,33.1164,160250.0
2019-05-30 09:50:00,40.09,40.11,40.08,40.11,277498.0,33.1164,33.1329,33.1082,33.1329,277498.0
2019-05-30 10:00:00,40.11,40.12,40.07,40.08,323070.0,33.1329,33.1412,33.0999,33.1082,323070.0
2019-05-30 10:10:00,40.08,40.1,40.07,40.07,293239.0,33.1082,33.1247,33.0999,33.0999,293239.0
2019-05-30 10:20:00,40.07,40.1,40.07,40.09,156465.0,33.0999,33.1247,33.0999,33.1164,156465.0
2019-05-30 10:30:00,40.09,40.13,40.09,40.09,614887.0,33.1164,33.1495,33.1164,33.1164,614887.0
2019-05-30 10:40:00,40.09,40.1,40.06,40.07,452051.0,33.1164,33.1247,33.0916,33.0999,452051.0
2019-05-30 10:50:00,40.07,40.07,40.02,40.05,125807.0,33.0999,33.0999,33.0586,33.0834,125807.0
2019-05-30 11:00:00,40.05,40.07,40.01,40.07,305356.0,33.0834,33.0999,33.0503,33.0999,305356.0
2019-05-30 11:10:00,40.06,40.09,40.05,40.06,106110.0,33.0916,33.1164,33.0834,33.0916,106110.0
2019-05-30 11:20:00,40.07,40.08,40.04,40.07,695126.0,33.0999,33.1082,33.0751,33.0999,695126.0
2019-05-30 11:30:00,40.08,40.09,40.06,40.08,892568.0,33.1082,33.1164,33.0916,33.1082,892568.0
2019-05-30 11:40:00,40.08,40.1,40.05,40.07,206178.0,33.1082,33.1247,33.0834,33.0999,206178.0
2019-05-30 11:50:00,40.08,40.09,40.05,40.08,125112.0,33.1082,33.1164,33.0834,33.1082,125112.0
2019-05-30 12:00:00,40.08,40.09,40.06,40.06,483476.0,33.1082,33.1164,33.0916,33.0916,483476.0
2019-05-30 12:10:00,40.06,40.1,40.06,40.09,295910.0,33.0916,33.1247,33.0916,33.1164,295910.0
2019-05-30 12:20:00,40.08,40.1,40.07,40.08,266215.0,33.1082,33.1247,33.0999,33.1082,266215.0
2019-05-30 12:30:00,40.08,40.11,40.07,40.11,450964.0,33.1082,33.1329,33.0999,33.1329,450964.0
2019-05-30 12:40:00,40.11,40.14,40.1,40.13,180405.0,33.1329,33.1577,33.1247,33.1495,180405.0
2019-05-30 12:50:00,40.13,40.15,40.12,40.13,586762.0,33.1495,33.166,33.1412,33.1495,586762.0
2019-05-30 13:00:00,40.13,40.14,40.12,40.13,108046.0,33.1495,33.1577,33.1412,33.1495,108046.0
2019-05-30 13:10:00,40.13,40.14,40.11,40.12,83017.0,33.1495,33.1577,33.1329,33.1412,83017.0
2019-05-30 13:20:00,40.12,40.13,40.11,40.12,58682.0,33.1412,33.1495,33.1329,33.1412,58682.0
2019-05-30 13:30:00,40.12,40.12,40.09,40.09,37095.0,33.1412,33.1412,33.1164,33.1164,37095.0
2019-05-30 13:40:00,40.09,40.1,40.08,40.1,99135.0,33.1164,33.1247,33.1082,33.1247,99135.0
2019-05-30 13:50:00,40.1,40.11,40.09,40.11,120465.0,33.1247,33.1329,33.1164,33.1329,120465.0
2019-05-30 14:00:00,40.1,40.12,40.09,40.11,56246.0,33.1247,33.1412,33.1164,33.1329,56246.0
2019-05-30 14:10:00,40.11,40.11,40.08,40.09,110287.0,33.1329,33.1329,33.1082,33.1164,110287.0
2019-05-30 14:20:00,40.1,40.1,40.06,40.07,217665.0,33.1247,33.1247,33.0916,33.0999,217665.0
2019-05-30 14:30:00,40.07,40.07,40.01,40.01,95469.0,33.0999,33.0999,33.0503,33.0503,95469.0
2019-05-30 14:40:00,40.02,40.04,40.01,40.03,229200.0,33.0586,33.0751,33.0503,33.0669,229200.0
2019-05-30 14:50:00,40.03,40.07,40.02,40.05,132431.0,33.0669,33.0999,33.0586,33.0834,132431.0
2019-05-30 15:00:00,40.05,40.06,40.0,40.03,284437.0,33.0834,33.0916,33.0421,33.0669,284437.0
2019-05-30 15:10:00,40.02,40.05,40.02,40.05,112568.0,33.0586,33.0834,33.0586,33.0834,112568.0
2019-05-30 15:20:00,40.05,40.07,40.04,40.06,209624.0,33.0834,33.0999,33.0751,33.0916,209624.0
2019-05-30 15:30:00,40.05,40.11,40.04,40.11,224099.0,33.0834,33.1329,33.0751,33.1329,224099.0
2019-05-30 15:40:00,40.11,40.11,40.08,40.11,117238.0,33.1329,33.1329,33.1082,33.1329,117238.0
2019-05-30 15:50:00,40.11,40.15,40.09,40.14,218611.0,33.1329,33.166,33.1164,33.1577,218611.0
2019-05-31 09:30:00,39.65,39.69,39.61,39.64,484627.0,32.753,32.786,32.7199,32.7447,484627.0
2019-05-31 09:40:00,39.65,39.65,39.61,39.62,296333.0,32.753,32.753,32.7199,32.7282,296333.0
2019-05-31 09:50:00,39.62,39.68,39.61,39.67,282717.0,32.7282,32.7777,32.7199,32.7695,282717.0
2019-05-31 10:00:00,39.68,39.73,39.66,39.73,301743.0,32.7777,32.819,32.7612,32.819,301743.0
2019-05-31 10:10:00,39.72,39.73,39.69,39.72,204509.0,32.8108,32.819,32.786,32.8108,204509.0
2019-05-31 10:20:00,39.72,39.77,39.72,39.77,194881.0,32.8108,32.8521,32.8108,32.8521,194881.0
2019-05-31 10:30:00,39.77,39.81,39.76,39.8,328629.0,32.8521,32.8851,32.8438,32.8769,328629.0
2019-05-31 10:40:00,39.81,39.81,39.75,39.8,402220.0,32.8851,32.8851,32.8356,32.8769,402220.0
2019-05-31 10:50:00,39.8,39.82,39.74,39.76,429840.0,32.8769,32.8934,32.8273,32.8438,429840.0
2019-05-31 11:00:00,39.77,39.8,39.74,39.77,434107.0,32.8521,32.8769,32.8273,32.8521,434107.0
2019-05-31 11:10:00,39.77,39.81,39.76,39.8,623343.0,32.8521,32.8851,32.8438,32.8769,623343.0
2019-05-31 11:20:00,39.8,39.84,39.78,39.83,274228.0,32.8769,32.9099,32.8603,32.9016,274228.0
2019-05-31 11:30:00,39.83,39.86,39.8,39.81,225624.0,32.9016,32.9264,32.8769,32.8851,225624.0
2019-05-31 11:40:00,39.81,39.85,39.8,39.84,271391.0,32.8851,32.9182,32.8769,32.9099,271391.0
2019-05-31 11:50:00,39.84,39.85,39.8,39.82,166272.0,32.9099,32.9182,32.8769,32.8934,166272.0
2019-05-31 12:00:00,39.82,39.83,39.8,39.82,194554.0,32.8934,32.9016,32.8769,32.8934,194554.0
2019-05-31 12:10:00,39.81,39.83,39.8,39.82,169327.0,32.8851,32.9016,32.8769,32.8934,169327.0
2019-05-31 12:20:00,39.82,39.83,39.8,39.8,204684.0,32.8934,32.9016,32.8769,32.8769,204684.0
2019-05-31 12:30:00,39.8,39.82,39.79,39.8,167431.0,32.8769,32.8934,32.8686,32.8769,167431.0
2019-05-31 12:40:00,39.8,39.81,39.78,39.8,201883.0,32.8769,32.8851,32.8603,32.8769,201883.0
2019-05-31 12:50:00,39.8,39.81,39.78,39.79,334442.0,32.8769,32.8851,32.8603,32.8686,334442.0
2019-05-31 13:00:00,39.79,39.8,39.78,39.8,161343.0,32.8686,32.8769,32.8603,32.8769,161343.0
2019-05-31 13:10:00,39.8,39.82,39.8,39.81,102231.0,32.8769,32.8934,32.8769,32.8851,102231.0
2019-05-31 13:20:00,39.81,39.84,39.81,39.83,132846.0,32.8851,32.9099,32.8851,32.9016,132846.0
2019-05-31 13:30:00,39.83,39.85,39.82,39.84,125583.0,32.9016,32.9182,32.8934,32.9099,125583.0
2019-05-31 13:40:00,39.84,39.85,39.83,39.84,180834.0,32.9099,32.9182,32.9016,32.9099,180834.0
2019-05-31 13:50:00,39.84,39.86,39.82,39.85,268539.0,32.9099,32.9264,32.8934,32.9182,268539.0
2019-05-31 14:00:00,39.85,39.86,39.81,39.84,261505.0,32.9182,32.9264,32.8851,32.9099,261505.0
2019-05-31 14:10:00,39.83,39.84,39.79,39.8,549822.0,32.9016,32.9099,32.8686,32.8769,549822.0
2019-05-31 14:20:00,39.8,39.81,39.78,39.79,148226.0,32.8769,32.8851,32.8603,32.8686,148226.0
2019-05-31 14:30:00,39.79,39.8,39.78,39.79,107913.0,32.8686,32.8769,32.8603,32.8686,107913.0
2019-05-31 14:40:00,39.78,39.84,39.78,39.83,189682.0,32.8603,32.9099,32.8603,32.9016,189682.0
2019-05-31 14:50:00,39.83,39.85,39.82,39.84,167980.0,32.9016,32.9182,32.8934,32.9099,167980.0
2019-05-31 15:00:00,39.84,39.84,39.81,39.83,148375.0,32.9099,32.9099,32.8851,32.9016,148375.0
2019-05-31 15:10:00,39.83,39.86,39.82,39.83,194323.0,32.9016,32.9264,32.8934,32.9016,194323.0
2019-05-31 15:20:00,39.83,39.83,39.78,39.8,625029.0,32.9016,32.9016,32.8603,32.8769,625029.0
2019-05-31 15:30:00,39.8,39.82,39.77,39.79,432732.0,32.8769,32.8934,32.8521,32.8686,432732.0
2019-05-31 15:40:00,39.79,39.82,39.78,39.8,324209.0,32.8686,32.8934,32.8603,32.8769,324209.0
2019-05-31 15:50:00,39.8,39.84,39.79,39.83,789588.0,32.8769,32.9099,32.8686,32.9016,789588.0
2019-06-03 09:30:00,39.92,39.99,39.9,39.97,398271.0,32.976,33.0338,32.9595,33.0173,398271.0
2019-06-03 09:40:00,39.97,39.99,39.88,39.91,591256.0,33.0173,33.0338,32.943,32.9677,591256.0
2019-06-03 09:50:00,39.91,39.93,39.87,39.88,426739.0,32.9677,32.9843,32.9347,32.943,426739.0
2019-06-03 10:00:00,39.88,39.92,39.82,39.91,402840.0,32.943,32.976,32.8934,32.9677,402840.0
2019-06-03 10:10:00,39.91,39.99,39.9,39.98,332447.0,32.9677,33.0338,32.9595,33.0256,332447.0
2019-06-03 10:20:00,39.98,40.06,39.97,40.05,342534.0,33.0256,33.0916,33.0173,33.0834,342534.0
2019-06-03 10:30:00,40.05,40.07,40.02,40.05,537361.0,33.0834,33.0999,33.0586,33.0834,537361.0
2019-06-03 10:40:00,40.05,40.05,40.0,40.01,226233.0,33.0834,33.0834,33.0421,33.0503,226233.0
2019-06-03 10:50:00,40.01,40.05,40.0,40.03,228578.0,33.0503,33.0834,33.0421,33.0669,228578.0
2019-06-03 11:00:00,40.03,40.05,40.02,40.03,350135.0,33.0669,33.0834,33.0586,33.0669,350135.0
2019-06-03 11:10:00,40.03,40.04,39.99,39.99,479192.0,33.0669,33.0751,33.0338,33.0338,479192.0
2019-06-03 11:20:00,39.99,40.03,39.99,40.02,177063.0,33.0338,33.0669,33.0338,33.0586,177063.0
2019-06-03 11:30:00,40.02,40.05,40.01,40.03,347770.0,33.0586,33.0834,33.0503,33.0669,347770.0
2019-06-03 11:40:00,40.03,40.05,39.99,40.0,288410.0,33.0669,33.0834,33.0338,33.0421,288410.0
2019-06-03 11:50:00,40.0,40.0,39.95,39.96,136846.0,33.0421,33.0421,33.0008,33.009,136846.0
2019-06-03 12:00:00,39.96,39.97,39.92,39.94,179266.0,33.009,33.0173,32.976,32.9925,179266.0
2019-06-03 12:10:00,39.94,39.95,39.91,39.93,157910.0,32.9925,33.0008,32.9677,32.9843,157910.0
2019-06-03 12:20:00,39.93,39.93,39.89,39.9,205963.0,32.9843,32.9843,32.9512,32.9595,205963.0
2019-06-03 12:30:00,39.9,39.94,39.88,39.93,226536.0,32.9595,32.9925,32.943,32.9843,226536.0
2019-06-03 12:40:00,39.93,39.95,39.91,39.94,154312.0,32.9843,33.0008,32.9677,32.9925,154312.0
2019-06-03 12:50:00,39.94,39.95,39.91,39.91,270663.0,32.9925,33.0008,32.9677,32.9677,270663.0
2019-06-03 13:00:00,39.91,39.94,39.88,39.94,141773.0,32.9677,32.9925,32.943,32.9925,141773.0
2019-06-03 13:10:00,39.94,39.96,39.92,39.94,156472.0,32.9925,33.009,32.976,32.9925,156472.0
2019-06-03 13:20:00,39.94,40.07,39.91,39.99,710566.0,32.9925,33.0999,32.9677,33.0338,710566.0
2019-06-03 13:30:00,39.99,39.99,39.91,39.95,435238.0,33.0338,33.0338,32.9677,33.0008,435238.0
2019-06-03 13:40:00,39.94,40.02,39.94,40.0,199330.0,32.9925,33.0586,32.9925,33.0421,199330.0
2019-06-03 13:50:00,40.0,40.06,39.99,40.04,264944.0,33.0421,33.0916,33.0338,33.0751,264944.0
2019-06-03 14:00:00,40.04,40.09,40.0,40.09,390768.0,33.0751,33.1164,33.0421,33.1164,390768.0
2019-06-03 14:10:00,40.09,40.1,40.03,40.05,236780.0,33.1164,33.1247,33.0669,33.0834,236780.0
2019-06-03 14:20:00,40.05,40.08,40.04,40.05,199160.0,33.0834,33.1082,33.0751,33.0834,199160.0
2019-06-03 14:30:00,40.06,40.08,40.0,40.02,331964.0,33.0916,33.1082,33.0421,33.0586,331964.0
2019-06-03 14:40:00,40.02,40.03,40.0,40.0,671913.0,33.0586,33.0669,33.0421,33.0421,671913.0
2019-06-03 14:50:00,40.01,40.01,39.98,40.01,299592.0,33.0503,33.0503,33.0256,33.0503,299592.0
2019-06-03 15:00:00,40.01,40.01,39.95,39.97,269854.0,33.0503,33.0503,33.0008,33.0173,269854.0
2019-06-03 15:10:00,39.97,40.02,39.94,40.01,378384.0,33.0173,33.0586,32.9925,33.0503,378384.0
2019-06-03 15:20:00,40.0,40.04,39.95,39.98,342762.0,33.0421,33.0751,33.0008,33.0256,342762.0
2019-06-03 15:30:00,39.97,39.98,39.93,39.96,512229.0,33.0173,33.0256,32.9843,33.009,512229.0
2019-06-03 15:40:00,39.96,39.99,39.94,39.97,348280.0,33.009,33.0338,32.9925,33.0173,348280.0
2019-06-03 15:50:00,39.97,40.03,39.95,40.01,584081.0,33.0173,33.0669,33.0008,33.0503,584081.0
2019-06-04 09:30:00,40.3,40.31,40.24,40.25,277663.0,33.2899,33.2982,33.2403,33.2486,277663.0
2019-06-04 09:40:00,40.25,40.27,40.22,40.23,212158.0,33.2486,33.2651,33.2238,33.2321,212158.0
2019-06-04 09:50:00,40.22,40.31,40.2,40.25,267030.0,33.2238,33.2982,33.2073,33.2486,267030.0
2019-06-04 10:00:00,40.25,40.27,40.19,40.2,233769.0,33.2486,33.2651,33.199,33.2073,233769.0
2019-06-04 10:10:00,40.19,40.29,40.19,40.26,228902.0,33.199,33.2816,33.199,33.2569,228902.0
2019-06-04 10:20:00,40.26,40.32,40.24,40.3,115654.0,33.2569,33.3064,33.2403,33.2899,115654.0
2019-06-04 10:30:00,40.3,40.32,40.27,40.28,69274.0,33.2899,33.3064,33.2651,33.2734,69274.0
2019-06-04 10:40:00,40.28,40.28,40.21,40.22,160671.0,33.2734,33.2734,33.2155,33.2238,160671.0
2019-06-04 10:50:00,40.22,40.26,40.22,40.25,129457.0,33.2238,33.2569,33.2238,33.2486,129457.0
2019-06-04 11:00:00,40.24,40.32,40.23,40.31,145481.0,33.2403,33.3064,33.2321,33.2982,145481.0
2019-06-04 11:10:00,40.31,40.33,40.3,40.32,160276.0,33.2982,33.3147,33.2899,33.3064,160276.0
2019-06-04 11:20:00,40.33,40.35,40.32,40.34,125676.0,33.3147,33.3312,33.3064,33.3229,125676.0
2019-06-04 11:30:00,40.34,40.36,40.33,40.34,136648.0,33.3229,33.3395,33.3147,33.3229,136648.0
2019-06-04 11:40:00,40.34,40.36,40.33,40.35,75487.0,33.3229,33.3395,33.3147,33.3312,75487.0
2019-06-04 11:50:00,40.36,40.36,40.34,40.35,120509.0,33.3395,33.3395,33.3229,33.3312,120509.0
2019-06-04 12:00:00,40.34,40.36,40.32,40.35,100548.0,33.3229,33.3395,33.3064,33.3312,100548.0
2019-06-04 12:10:00,40.35,40.36,40.33,40.35,357903.0,33.3312,33.3395,33.3147,33.3312,357903.0
2019-06-04 12:20:00,40.36,40.37,40.35,40.36,266696.0,33.3395,33.3477,33.3312,33.3395,266696.0
2019-06-04 12:30:00,40.37,40.38,40.35,40.37,110457.0,33.3477,33.356,33.3312,33.3477,110457.0
2019-06-04 12:40:00,40.36,40.39,40.35,40.39,107963.0,33.3395,33.3642,33.3312,33.3642,107963.0
2019-06-04 12:50:00,40.38,40.42,40.38,40.4,107422.0,33.356,33.389,33.356,33.3725,107422.0
2019-06-04 13:00:00,40.4,40.41,40.39,40.39,61739.0,33.3725,33.3808,33.3642,33.3642,61739.0
2019-06-04 13:10:00,40.4,40.4,40.36,40.38,133822.0,33.3725,33.3725,33.3395,33.356,133822.0
2019-06-04 13:20:00,40.37,40.4,40.36,40.4,125281.0,33.3477,33.3725,33.3395,33.3725,125281.0
2019-06-04 13:30:00,40.4,40.41,40.38,40.4,85455.0,33.3725,33.3808,33.356,33.3725,85455.0
2019-06-04 13:40:00,40.39,40.43,40.39,40.42,74892.0,33.3642,33.3973,33.3642,33.389,74892.0
2019-06-04 13:50:00,40.42,40.45,40.41,40.45,114238.0,33.389,33.4138,33.3808,33.4138,114238.0
2019-06-04 14:00:00,40.45,40.46,40.43,40.44,119578.0,33.4138,33.4221,33.3973,33.4055,119578.0
2019-06-04 14:10:00,40.43,40.45,40.43,40.43,129168.0,33.3973,33.4138,33.3973,33.3973,129168.0
2019-06-04 14:20:00,40.43,40.44,40.42,40.43,271728.0,33.3973,33.4055,33.389,33.3973,271728.0
2019-06-04 14:30:00,40.44,40.46,40.43,40.45,129076.0,33.4055,33.4221,33.3973,33.4138,129076.0
2019-06-04 14:40:00,40.45,40.47,40.45,40.46,166779.0,33.4138,33.4303,33.4138,33.4221,166779.0
2019-06-04 14:50:00,40.46,40.47,40.44,40.44,153339.0,33.4221,33.4303,33.4055,33.4055,153339.0
2019-06-04 15:00:00,40.44,40.46,40.43,40.46,112398.0,33.4055,33.4221,33.3973,33.4221,112398.0
2019-06-04 15:10:00,40.45,40.46,40.44,40.45,212187.0,33.4138,33.4221,33.4055,33.4138,212187.0
2019-06-04 15:20:00,40.45,40.46,40.44,40.45,146351.0,33.4138,33.4221,33.4055,33.4138,146351.0
2019-06-04 15:30:00,40.46,40.47,40.44,40.47,229417.0,33.4221,33.4303,33.4055,33.4303,229417.0
2019-06-04 15:40:00,40.47,40.49,40.46,40.48,281154.0,33.4303,33.4468,33.4221,33.4386,281154.0
2019-06-04 15:50:00,40.48,40.53,40.48,40.51,490545.0,33.4386,33.4799,33.4386,33.4634,490545.0
2019-06-05 09:30:00,40.69,40.69,40.62,40.62,505885.0,33.6121,33.6121,33.5542,33.5542,505885.0
2019-06-05 09:40:00,40.61,40.61,40.55,40.57,118719.0,33.546,33.546,33.4964,33.5129,118719.0
2019-06-05 09:50:00,40.57,40.59,40.53,40.59,202736.0,33.5129,33.5294,33.4799,33.5294,202736.0
2019-06-05 10:00:00,40.59,40.59,40.51,40.54,291559.0,33.5294,33.5294,33.4634,33.4881,291559.0
2019-06-05 10:10:00,40.55,40.56,40.52,40.56,132004.0,33.4964,33.5047,33.4716,33.5047,132004.0
2019-06-05 10:20:00,40.56,40.58,40.53,40.53,139783.0,33.5047,33.5212,33.4799,33.4799,139783.0
2019-06-05 10:30:00,40.53,40.53,40.48,40.52,203091.0,33.4799,33.4799,33.4386,33.4716,203091.0
2019-06-05 10:40:00,40.52,40.54,40.49,40.5,131393.0,33.4716,33.4881,33.4468,33.4551,131393.0
2019-06-05 10:50:00,40.5,40.5,40.46,40.49,108203.0,33.4551,33.4551,33.4221,33.4468,108203.0
2019-06-05 11:00:00,40.5,40.53,40.47,40.49,123226.0,33.4551,33.4799,33.4303,33.4468,123226.0
2019-06-05 11:10:00,40.48,40.52,40.48,40.5,96032.0,33.4386,33.4716,33.4386,33.4551,96032.0
2019-06-05 11:20:00,40.5,40.53,40.49,40.51,68892.0,33.4551,33.4799,33.4468,33.4634,68892.0
2019-06-05 11:30:00,40.51,40.54,40.51,40.52,109583.0,33.4634,33.4881,33.4634,33.4716,109583.0
2019-06-05 11:40:00,40.52,40.53,40.49,40.5,154966.0,33.4716,33.4799,33.4468,33.4551,154966.0
2019-06-05 11:50:00,40.49,40.51,40.48,40.51,140529.0,33.4468,33.4634,33.4386,33.4634,140529.0
2019-06-05 12:00:00,40.51,40.51,40.48,40.48,65891.0,33.4634,33.4634,33.4386,33.4386,65891.0
2019-06-05 12:10:00,40.49,40.49,40.45,40.46,92223.0,33.4468,33.4468,33.4138,33.4221,92223.0
2019-06-05 12:20:00,40.46,40.51,40.46,40.51,79298.0,33.4221,33.4634,33.4221,33.4634,79298.0
2019-06-05 12:30:00,40.5,40.51,40.46,40.51,220348.0,33.4551,33.4634,33.4221,33.4634,220348.0
2019-06-05 12:40:00,40.51,40.51,40.48,40.5,140793.0,33.4634,33.4634,33.4386,33.4551,140793.0
2019-06-05 12:50:00,40.49,40.52,40.49,40.5,91003.0,33.4468,33.4716,33.4468,33.4551,91003.0
2019-06-05 13:00:00,40.5,40.53,40.49,40.52,52144.0,33.4551,33.4799,33.4468,33.4716,52144.0
2019-06-05 13:10:00,40.51,40.53,40.51,40.52,71782.0,33.4634,33.4799,33.4634,33.4716,71782.0
2019-06-05 13:20:00,40.53,40.54,40.51,40.52,78120.0,33.4799,33.4881,33.4634,33.4716,78120.0
2019-06-05 13:30:00,40.52,40.54,40.52,40.54,60504.0,33.4716,33.4881,33.4716,33.4881,60504.0
2019-06-05 13:40:00,40.53,40.55,40.52,40.54,269257.0,33.4799,33.4964,33.4716,33.4881,269257.0
2019-06-05 13:50:00,40.53,40.54,40.51,40.53,464511.0,33.4799,33.4881,33.4634,33.4799,464511.0
2019-06-05 14:00:00,40.53,40.55,40.52,40.55,102092.0,33.4799,33.4964,33.4716,33.4964,102092.0
2019-06-05 14:10:00,40.55,40.56,40.52,40.53,142219.0,33.4964,33.5047,33.4716,33.4799,142219.0
2019-06-05 14:20:00,40.54,40.54,40.51,40.51,110837.0,33.4881,33.4881,33.4634,33.4634,110837.0
2019-06-05 14:30:00,40.52,40.53,40.51,40.51,101198.0,33.4716,33.4799,33.4634,33.4634,101198.0
2019-06-05 14:40:00,40.51,40.52,40.49,40.49,77498.0,33.4634,33.4716,33.4468,33.4468,77498.0
2019-06-05 14:50:00,40.48,40.5,40.47,40.48,173422.0,33.4386,33.4551,33.4303,33.4386,173422.0
2019-06-05 15:00:00,40.48,40.5,40.47,40.48,134296.0,33.4386,33.4551,33.4303,33.4386,134296.0
2019-06-05 15:10:00,40.48,40.49,40.47,40.49,297981.0,33.4386,33.4468,33.4303,33.4468,297981.0
2019-06-05 15:20:00,40.49,40.49,40.46,40.47,182033.0,33.4468,33.4468,33.4221,33.4303,182033.0
2019-06-05 15:30:00,40.47,40.47,40.43,40.45,239441.0,33.4303,33.4303,33.3973,33.4138,239441.0
2019-06-05 15:40:00,40.45,40.48,40.44,40.46,189266.0,33.4138,33.4386,33.4055,33.4221,189266.0
2019-06-05 15:50:00,40.46,40.5,40.46,40.5,431797.0,33.4221,33.4551,33.4221,33.4551,431797.0
2019-06-06 09:30:00,40.64,40.66,40.57,40.65,454077.0,33.5708,33.5873,33.5129,33.579,454077.0
2019-06-06 09:40:00,40.65,40.67,40.62,40.64,151948.0,33.579,33.5955,33.5542,33.5708,151948.0
2019-06-06 09:50:00,40.63,40.65,40.59,40.59,132264.0,33.5625,33.579,33.5294,33.5294,132264.0
2019-06-06 10:00:00,40.59,40.65,40.59,40.63,171102.0,33.5294,33.579,33.5294,33.5625,171102.0
2019-06-06 10:10:00,40.63,40.64,40.6,40.61,171099.0,33.5625,33.5708,33.5377,33.546,171099.0
2019-06-06 10:20:00,40.6,40.61,40.53,40.54,124088.0,33.5377,33.546,33.4799,33.4881,124088.0
2019-06-06 10:30:00,40.55,40.61,40.53,40.6,154734.0,33.4964,33.546,33.4799,33.5377,154734.0
2019-06-06 10:40:00,40.61,40.65,40.6,40.62,89185.0,33.546,33.579,33.5377,33.5542,89185.0
2019-06-06 10:50:00,40.62,40.65,40.6,40.61,125901.0,33.5542,33.579,33.5377,33.546,125901.0
2019-06-06 11:00:00,40.61,40.64,40.59,40.64,102618.0,33.546,33.5708,33.5294,33.5708,102618.0
2019-06-06 11:10:00,40.64,40.67,40.62,40.66,51553.0,33.5708,33.5955,33.5542,33.5873,51553.0
2019-06-06 11:20:00,40.66,40.67,40.64,40.65,272907.0,33.5873,33.5955,33.5708,33.579,272907.0
2019-06-06 11:30:00,40.66,40.68,40.65,40.66,61511.0,33.5873,33.6038,33.579,33.5873,61511.0
2019-06-06 11:40:00,40.66,40.67,40.58,40.59,148408.0,33.5873,33.5955,33.5212,33.5294,148408.0
2019-06-06 11:50:00,40.59,40.61,40.58,40.59,113697.0,33.5294,33.546,33.5212,33.5294,113697.0
2019-06-06 12:00:00,40.6,40.6,40.58,40.58,137986.0,33.5377,33.5377,33.5212,33.5212,137986.0
2019-06-06 12:10:00,40.58,40.61,40.57,40.61,69804.0,33.5212,33.546,33.5129,33.546,69804.0
2019-06-06 12:20:00,40.6,40.62,40.59,40.62,126483.0,33.5377,33.5542,33.5294,33.5542,126483.0
2019-06-06 12:30:00,40.62,40.62,40.6,40.6,72959.0,33.5542,33.5542,33.5377,33.5377,72959.0
2019-06-06 12:40:00,40.6,40.63,40.59,40.62,55749.0,33.5377,33.5625,33.5294,33.5542,55749.0
2019-06-06 12:50:00,40.62,40.62,40.6,40.6,58786.0,33.5542,33.5542,33.5377,33.5377,58786.0
2019-06-06 13:00:00,40.61,40.62,40.59,40.6,33502.0,33.546,33.5542,33.5294,33.5377,33502.0
2019-06-06 13:10:00,40.59,40.61,40.59,40.59,44696.0,33.5294,33.546,33.5294,33.5294,44696.0
2019-06-06 13:20:00,40.59,40.6,40.58,40.59,55220.0,33.5294,33.5377,33.5212,33.5294,55220.0
2019-06-06 13:30:00,40.6,40.61,40.59,40.6,141185.0,33.5377,33.546,33.5294,33.5377,141185.0
2019-06-06 13:40:00,40.6,40.6,40.59,40.59,123411.0,33.5377,33.5377,33.5294,33.5294,123411.0
2019-06-06 13:50:00,40.59,40.6,40.59,40.59,93773.0,33.5294,33.5377,33.5294,33.5294,93773.0
2019-06-06 14:00:00,40.6,40.61,40.58,40.59,104380.0,33.5377,33.546,33.5212,33.5294,104380.0
2019-06-06 14:10:00,40.6,40.62,40.6,40.62,252951.0,33.5377,33.5542,33.5377,33.5542,252951.0
2019-06-06 14:20:00,40.62,40.62,40.61,40.62,186207.0,33.5542,33.5542,33.546,33.5542,186207.0
2019-06-06 14:30:00,40.61,40.66,40.61,40.63,224305.0,33.546,33.5873,33.546,33.5625,224305.0
2019-06-06 14:40:00,40.64,40.66,40.62,40.63,139277.0,33.5708,33.5873,33.5542,33.5625,139277.0
2019-06-06 14:50:00,40.63,40.64,40.62,40.63,82806.0,33.5625,33.5708,33.5542,33.5625,82806.0
2019-06-06 15:00:00,40.63,40.66,40.63,40.65,127165.0,33.5625,33.5873,33.5625,33.579,127165.0
2019-06-06 15:10:00,40.66,40.69,40.65,40.68,155849.0,33.5873,33.6121,33.579,33.6038,155849.0
2019-06-06 15:20:00,40.69,40.71,40.68,40.71,76488.0,33.6121,33.6286,33.6038,33.6286,76488.0
2019-06-06 15:30:00,40.7,40.74,40.7,40.73,196858.0,33.6203,33.6534,33.6203,33.6451,196858.0
2019-06-06 15:40:00,40.73,40.73,40.68,40.69,133010.0,33.6451,33.6451,33.6038,33.6121,133010.0
2019-06-06 15:50:00,40.7,40.71,40.65,40.66,313734.0,33.6203,33.6286,33.579,33.5873,313734.0
2019-06-07 09:30:00,40.99,41.1,40.99,41.1,349817.0,33.8599,33.9507,33.8599,33.9507,349817.0
2019-06-07 09:40:00,41.11,41.13,41.07,41.08,158732.0,33.959,33.9755,33.926,33.9342,158732.0
2019-06-07 09:50:00,41.07,41.12,41.06,41.12,76541.0,33.926,33.9673,33.9177,33.9673,76541.0
2019-06-07 10:00:00,41.12,41.15,41.1,41.14,176702.0,33.9673,33.992,33.9507,33.9838,176702.0
2019-06-07 10:10:00,41.13,41.14,41.1,41.14,76039.0,33.9755,33.9838,33.9507,33.9838,76039.0
2019-06-07 10:20:00,41.14,41.15,41.11,41.14,131341.0,33.9838,33.992,33.959,33.9838,131341.0
2019-06-07 10:30:00,41.15,41.21,41.14,41.19,143743.0,33.992,34.0416,33.9838,34.0251,143743.0
2019-06-07 10:40:00,41.2,41.23,41.19,41.22,164049.0,34.0333,34.0581,34.0251,34.0499,164049.0
2019-06-07 10:50:00,41.22,41.24,41.2,41.22,180267.0,34.0499,34.0664,34.0333,34.0499,180267.0
2019-06-07 11:00:00,41.22,41.23,41.18,41.19,175010.0,34.0499,34.0581,34.0168,34.0251,175010.0
2019-06-07 11:10:00,41.19,41.2,41.16,41.16,108024.0,34.0251,34.0333,34.0003,34.0003,108024.0
2019-06-07 11:20:00,41.16,41.17,41.09,41.11,128237.0,34.0003,34.0086,33.9425,33.959,128237.0
2019-06-07 11:30:00,41.12,41.13,41.1,41.11,86747.0,33.9673,33.9755,33.9507,33.959,86747.0
2019-06-07 11:40:00,41.11,41.14,41.1,41.13,71436.0,33.959,33.9838,33.9507,33.9755,71436.0
2019-06-07 11:50:00,41.14,41.14,41.1,41.1,62361.0,33.9838,33.9838,33.9507,33.9507,62361.0
2019-06-07 12:00:00,41.1,41.12,41.08,41.11,90044.0,33.9507,33.9673,33.9342,33.959,90044.0
2019-06-07 12:10:00,41.12,41.12,41.1,41.11,62550.0,33.9673,33.9673,33.9507,33.959,62550.0
2019-06-07 12:20:00,41.11,41.13,41.1,41.13,62004.0,33.959,33.9755,33.9507,33.9755,62004.0
2019-06-07 12:30:00,41.13,41.14,41.12,41.12,92820.0,33.9755,33.9838,33.9673,33.9673,92820.0
2019-06-07 12:40:00,41.13,41.15,41.12,41.14,88109.0,33.9755,33.992,33.9673,33.9838,88109.0
2019-06-07 12:50:00,41.15,41.18,41.14,41.17,34410.0,33.992,34.0168,33.9838,34.0086,34410.0
2019-06-07 13:00:00,41.18,41.19,41.16,41.17,32884.0,34.0168,34.0251,34.0003,34.0086,32884.0
2019-06-07 13:10:00,41.16,41.17,41.15,41.15,92264.0,34.0003,34.0086,33.992,33.992,92264.0
2019-06-07 13:20:00,41.15,41.17,41.12,41.13,48266.0,33.992,34.0086,33.9673,33.9755,48266.0
2019-06-07 13:30:00,41.14,41.16,41.13,41.15,68266.0,33.9838,34.0003,33.9755,33.992,68266.0
2019-06-07 13:40:00,41.15,41.16,41.14,41.14,147410.0,33.992,34.0003,33.9838,33.9838,147410.0
2019-06-07 13:50:00,41.14,41.18,41.14,41.17,169610.0,33.9838,34.0168,33.9838,34.0086,169610.0
2019-06-07 14:00:00,41.17,41.18,41.15,41.15,80629.0,34.0086,34.0168,33.992,33.992,80629.0
2019-06-07 14:10:00,41.16,41.18,41.15,41.16,124446.0,34.0003,34.0168,33.992,34.0003,124446.0
2019-06-07 14:20:00,41.16,41.18,41.16,41.16,77398.0,34.0003,34.0168,34.0003,34.0003,77398.0
2019-06-07 14:30:00,41.16,41.17,41.15,41.16,98183.0,34.0003,34.0086,33.992,34.0003,98183.0
2019-06-07 14:40:00,41.16,41.17,41.13,41.13,108388.0,34.0003,34.0086,33.9755,33.9755,108388.0
2019-06-07 14:50:00,41.14,41.15,41.12,41.14,121570.0,33.9838,33.992,33.9673,33.9838,121570.0
2019-06-07 15:00:00,41.14,41.15,41.13,41.13,82224.0,33.9838,33.992,33.9755,33.9755,82224.0
2019-06-07 15:10:00,41.13,41.15,41.13,41.14,164072.0,33.9755,33.992,33.9755,33.9838,164072.0
2019-06-07 15:20:00,41.14,41.16,41.13,41.16,73582.0,33.9838,34.0003,33.9755,34.0003,73582.0
2019-06-07 15:30:00,41.16,41.17,41.14,41.15,243832.0,34.0003,34.0086,33.9838,33.992,243832.0
2019-06-07 15:40:00,41.16,41.17,41.13,41.15,160564.0,34.0003,34.0086,33.9755,33.992,160564.0
2019-06-07 15:50:00,41.15,41.15,41.12,41.15,198190.0,33.992,33.992,33.9673,33.992,198190.0
2019-06-10 09:30:00,41.29,41.29,41.21,41.25,383394.0,34.1077,34.1077,34.0416,34.0746,383394.0
2019-06-10 09:40:00,41.25,41.26,41.2,41.21,211775.0,34.0746,34.0829,34.0333,34.0416,211775.0
2019-06-10 09:50:00,41.21,41.23,41.2,41.22,66720.0,34.0416,34.0581,34.0333,34.0499,66720.0
2019-06-10 10:00:00,41.23,41.24,41.19,41.23,271365.0,34.0581,34.0664,34.0251,34.0581,271365.0
2019-06-10 10:10:00,41.23,41.26,41.21,41.25,137487.0,34.0581,34.0829,34.0416,34.0746,137487.0
2019-06-10 10:20:00,41.26,41.28,41.24,41.27,165685.0,34.0829,34.0994,34.0664,34.0912,165685.0
2019-06-10 10:30:00,41.28,41.28,41.25,41.26,125746.0,34.0994,34.0994,34.0746,34.0829,125746.0
2019-06-10 10:40:00,41.26,41.29,41.25,41.28,154805.0,34.0829,34.1077,34.0746,34.0994,154805.0
2019-06-10 10:50:00,41.28,41.31,41.27,41.3,787124.0,34.0994,34.1242,34.0912,34.1159,787124.0
2019-06-10 11:00:00,41.29,41.31,41.29,41.31,381106.0,34.1077,34.1242,34.1077,34.1242,381106.0
2019-06-10 11:10:00,41.31,41.31,41.3,41.3,487945.0,34.1242,34.1242,34.1159,34.1159,487945.0
2019-06-10 11:20:00,41.31,41.31,41.29,41.29,125741.0,34.1242,34.1242,34.1077,34.1077,125741.0
2019-06-10 11:30:00,41.29,41.32,41.29,41.3,230884.0,34.1077,34.1325,34.1077,34.1159,230884.0
2019-06-10 11:40:00,41.3,41.33,41.29,41.33,155717.0,34.1159,34.1407,34.1077,34.1407,155717.0
2019-06-10 11:50:00,41.34,41.35,41.32,41.32,92723.0,34.149,34.1572,34.1325,34.1325,92723.0
2019-06-10 12:00:00,41.32,41.33,41.3,41.3,96258.0,34.1325,34.1407,34.1159,34.1159,96258.0
2019-06-10 12:10:00,41.31,41.31,41.29,41.3,71536.0,34.1242,34.1242,34.1077,34.1159,71536.0
2019-06-10 12:20:00,41.3,41.3,41.28,41.3,183253.0,34.1159,34.1159,34.0994,34.1159,183253.0
2019-06-10 12:30:00,41.3,41.3,41.28,41.28,132562.0,34.1159,34.1159,34.0994,34.0994,132562.0
2019-06-10 12:40:00,41.29,41.3,41.28,41.29,83726.0,34.1077,34.1159,34.0994,34.1077,83726.0
2019-06-10 12:50:00,41.29,41.3,41.28,41.28,76436.0,34.1077,34.1159,34.0994,34.0994,76436.0
2019-06-10 13:00:00,41.28,41.31,41.28,41.3,262684.0,34.0994,34.1242,34.0994,34.1159,262684.0
2019-06-10 13:10:00,41.29,41.31,41.27,41.28,105151.0,34.1077,34.1242,34.0912,34.0994,105151.0
2019-06-10 13:20:00,41.28,41.29,41.27,41.28,35192.0,34.0994,34.1077,34.0912,34.0994,35192.0
2019-06-10 13:30:00,41.27,41.29,41.27,41.29,111477.0,34.0912,34.1077,34.0912,34.1077,111477.0
2019-06-10 13:40:00,41.29,41.29,41.26,41.27,114004.0,34.1077,34.1077,34.0829,34.0912,114004.0
2019-06-10 13:50:00,41.27,41.27,41.25,41.26,95525.0,34.0912,34.0912,34.0746,34.0829,95525.0
2019-06-10 14:00:00,41.26,41.27,41.23,41.25,191766.0,34.0829,34.0912,34.0581,34.0746,191766.0
2019-06-10 14:10:00,41.24,41.25,41.21,41.23,175813.0,34.0664,34.0746,34.0416,34.0581,175813.0
2019-06-10 14:20:00,41.23,41.25,41.22,41.24,108930.0,34.0581,34.0746,34.0499,34.0664,108930.0
2019-06-10 14:30:00,41.24,41.26,41.23,41.25,82856.0,34.0664,34.0829,34.0581,34.0746,82856.0
2019-06-10 14:40:00,41.24,41.27,41.24,41.27,140973.0,34.0664,34.0912,34.0664,34.0912,140973.0
2019-06-10 14:50:00,41.26,41.27,41.24,41.27,154720.0,34.0829,34.0912,34.0664,34.0912,154720.0
2019-06-10 15:00:00,41.27,41.27,41.26,41.27,66572.0,34.0912,34.0912,34.0829,34.0912,66572.0
2019-06-10 15:10:00,41.26,41.28,41.24,41.27,221053.0,34.0829,34.0994,34.0664,34.0912,221053.0
2019-06-10 15:20:00,41.27,41.28,41.24,41.24,91537.0,34.0912,34.0994,34.0664,34.0664,91537.0
2019-06-10 15:30:00,41.24,41.27,41.23,41.25,131878.0,34.0664,34.0912,34.0581,34.0746,131878.0
2019-06-10 15:40:00,41.25,41.25,41.23,41.23,192948.0,34.0746,34.0746,34.0581,34.0581,192948.0
2019-06-10 15:50:00,41.23,41.26,41.23,41.24,430353.0,34.0581,34.0829,34.0581,34.0664,430353.0
2019-06-11 09:30:00,41.52,41.62,41.52,41.52,271927.0,34.2977,34.3803,34.2977,34.2977,271927.0
2019-06-11 09:40:00,41.53,41.59,41.53,41.54,91812.0,34.3059,34.3555,34.3059,34.3142,91812.0
2019-06-11 09:50:00,41.55,41.58,41.54,41.56,86261.0,34.3225,34.3472,34.3142,34.3307,86261.0
2019-06-11 10:00:00,41.56,41.58,41.52,41.52,138932.0,34.3307,34.3472,34.2977,34.2977,138932.0
2019-06-11 10:10:00,41.52,41.53,41.5,41.52,102516.0,34.2977,34.3059,34.2812,34.2977,102516.0
2019-06-11 10:20:00,41.52,41.55,41.51,41.54,76833.0,34.2977,34.3225,34.2894,34.3142,76833.0
2019-06-11 10:30:00,41.54,41.55,41.5,41.52,102181.0,34.3142,34.3225,34.2812,34.2977,102181.0
2019-06-11 10:40:00,41.51,41.53,41.48,41.49,108664.0,34.2894,34.3059,34.2646,34.2729,108664.0
2019-06-11 10:50:00,41.49,41.5,41.45,41.5,100277.0,34.2729,34.2812,34.2399,34.2812,100277.0
2019-06-11 11:00:00,41.5,41.52,41.48,41.5,92795.0,34.2812,34.2977,34.2646,34.2812,92795.0
2019-06-11 11:10:00,41.51,41.52,41.49,41.52,97159.0,34.2894,34.2977,34.2729,34.2977,97159.0
2019-06-11 11:20:00,41.52,41.53,41.48,41.48,155982.0,34.2977,34.3059,34.2646,34.2646,155982.0
2019-06-11 11:30:00,41.49,41.49,41.43,41.43,61340.0,34.2729,34.2729,34.2233,34.2233,61340.0
2019-06-11 11:40:00,41.44,41.44,41.42,41.42,158943.0,34.2316,34.2316,34.2151,34.2151,158943.0
2019-06-11 11:50:00,41.42,41.46,41.42,41.44,50585.0,34.2151,34.2481,34.2151,34.2316,50585.0
2019-06-11 12:00:00,41.43,41.44,41.38,41.4,68374.0,34.2233,34.2316,34.182,34.1986,68374.0
2019-06-11 12:10:00,41.4,41.42,41.39,41.41,103340.0,34.1986,34.2151,34.1903,34.2068,103340.0
2019-06-11 12:20:00,41.41,41.42,41.4,41.4,88245.0,34.2068,34.2151,34.1986,34.1986,88245.0
2019-06-11 12:30:00,41.4,41.43,41.4,41.42,164305.0,34.1986,34.2233,34.1986,34.2151,164305.0
2019-06-11 12:40:00,41.42,41.43,41.4,41.4,92975.0,34.2151,34.2233,34.1986,34.1986,92975.0
2019-06-11 12:50:00,41.4,41.42,41.4,41.41,136078.0,34.1986,34.2151,34.1986,34.2068,136078.0
2019-06-11 13:00:00,41.41,41.42,41.39,41.41,84301.0,34.2068,34.2151,34.1903,34.2068,84301.0
2019-06-11 13:10:00,41.4,41.43,41.4,41.41,79075.0,34.1986,34.2233,34.1986,34.2068,79075.0
2019-06-11 13:20:00,41.42,41.43,41.4,41.42,99818.0,34.2151,34.2233,34.1986,34.2151,99818.0
2019-06-11 13:30:00,41.42,41.45,41.41,41.43,117116.0,34.2151,34.2399,34.2068,34.2233,117116.0
2019-06-11 13:40:00,41.43,41.46,41.43,41.46,168452.0,34.2233,34.2481,34.2233,34.2481,168452.0
2019-06-11 13:50:00,41.45,41.48,41.45,41.47,269720.0,34.2399,34.2646,34.2399,34.2564,269720.0
2019-06-11 14:00:00,41.47,41.5,41.47,41.48,82461.0,34.2564,34.2812,34.2564,34.2646,82461.0
2019-06-11 14:10:00,41.48,41.49,41.47,41.48,111970.0,34.2646,34.2729,34.2564,34.2646,111970.0
2019-06-11 14:20:00,41.47,41.49,41.47,41.48,206419.0,34.2564,34.2729,34.2564,34.2646,206419.0
2019-06-11 14:30:00,41.48,41.48,41.44,41.44,197610.0,34.2646,34.2646,34.2316,34.2316,197610.0
2019-06-11 14:40:00,41.45,41.46,41.43,41.43,121566.0,34.2399,34.2481,34.2233,34.2233,121566.0
2019-06-11 14:50:00,41.44,41.45,41.42,41.44,153472.0,34.2316,34.2399,34.2151,34.2316,153472.0
2019-06-11 15:00:00,41.43,41.45,41.41,41.43,162141.0,34.2233,34.2399,34.2068,34.2233,162141.0
2019-06-11 15:10:00,41.44,41.45,41.43,41.43,76359.0,34.2316,34.2399,34.2233,34.2233,76359.0
2019-06-11 15:20:00,41.44,41.44,41.42,41.44,47996.0,34.2316,34.2316,34.2151,34.2316,47996.0
2019-06-11 15:30:00,41.43,41.46,41.43,41.45,275235.0,34.2233,34.2481,34.2233,34.2399,275235.0
2019-06-11 15:40:00,41.44,41.45,41.43,41.45,115821.0,34.2316,34.2399,34.2233,34.2399,115821.0
2019-06-11 15:50:00,41.45,41.46,41.43,41.46,343431.0,34.2399,34.2481,34.2233,34.2481,343431.0
2019-06-12 09:30:00,41.28,41.32,41.26,41.31,314743.0,34.0994,34.1325,34.0829,34.1242,314743.0
2019-06-12 09:40:00,41.31,41.33,41.29,41.3,145294.0,34.1242,34.1407,34.1077,34.1159,145294.0
2019-06-12 09:50:00,41.3,41.31,41.27,41.29,114931.0,34.1159,34.1242,34.0912,34.1077,114931.0
2019-06-12 10:00:00,41.3,41.33,41.28,41.28,173110.0,34.1159,34.1407,34.0994,34.0994,173110.0
2019-06-12 10:10:00,41.28,41.32,41.28,41.31,101039.0,34.0994,34.1325,34.0994,34.1242,101039.0
2019-06-12 10:20:00,41.31,41.32,41.29,41.29,50934.0,34.1242,34.1325,34.1077,34.1077,50934.0
2019-06-12 10:30:00,41.3,41.34,41.27,41.33,51312.0,34.1159,34.149,34.0912,34.1407,51312.0
2019-06-12 10:40:00,41.33,41.35,41.31,41.34,62592.0,34.1407,34.1572,34.1242,34.149,62592.0
2019-06-12 10:50:00,41.34,41.35,41.31,41.32,129733.0,34.149,34.1572,34.1242,34.1325,129733.0
2019-06-12 11:00:00,41.31,41.33,41.29,41.32,72451.0,34.1242,34.1407,34.1077,34.1325,72451.0
2019-06-12 11:10:00,41.32,41.32,41.29,41.3,35128.0,34.1325,34.1325,34.1077,34.1159,35128.0
2019-06-12 11:20:00,41.3,41.31,41.27,41.29,88848.0,34.1159,34.1242,34.0912,34.1077,88848.0
2019-06-12 11:30:00,41.29,41.3,41.23,41.24,111568.0,34.1077,34.1159,34.0581,34.0664,111568.0
2019-06-12 11:40:00,41.24,41.26,41.21,41.23,185582.0,34.0664,34.0829,34.0416,34.0581,185582.0
2019-06-12 11:50:00,41.23,41.23,41.2,41.2,62652.0,34.0581,34.0581,34.0333,34.0333,62652.0
2019-06-12 12:00:00,41.2,41.23,41.2,41.22,52313.0,34.0333,34.0581,34.0333,34.0499,52313.0
2019-06-12 12:10:00,41.23,41.24,41.2,41.24,222795.0,34.0581,34.0664,34.0333,34.0664,222795.0
2019-06-12 12:20:00,41.23,41.26,41.22,41.24,78161.0,34.0581,34.0829,34.0499,34.0664,78161.0
2019-06-12 12:30:00,41.25,41.25,41.2,41.21,175613.0,34.0746,34.0746,34.0333,34.0416,175613.0
2019-06-12 12:40:00,41.21,41.22,41.18,41.22,95790.0,34.0416,34.0499,34.0168,34.0499,95790.0
2019-06-12 12:50:00,41.22,41.23,41.21,41.22,77688.0,34.0499,34.0581,34.0416,34.0499,77688.0
2019-06-12 13:00:00,41.23,41.23,41.21,41.22,125827.0,34.0581,34.0581,34.0416,34.0499,125827.0
2019-06-12 13:10:00,41.22,41.22,41.2,41.21,64077.0,34.0499,34.0499,34.0333,34.0416,64077.0
2019-06-12 13:20:00,41.21,41.22,41.19,41.2,73378.0,34.0416,34.0499,34.0251,34.0333,73378.0
2019-06-12 13:30:00,41.2,41.2,41.18,41.19,45240.0,34.0333,34.0333,34.0168,34.0251,45240.0
2019-06-12 13:40:00,41.19,41.2,41.17,41.2,65645.0,34.0251,34.0333,34.0086,34.0333,65645.0
2019-06-12 13:50:00,41.2,41.2,41.19,41.19,71339.0,34.0333,34.0333,34.0251,34.0251,71339.0
2019-06-12 14:00:00,41.2,41.2,41.16,41.17,312115.0,34.0333,34.0333,34.0003,34.0086,312115.0
2019-06-12 14:10:00,41.17,41.18,41.16,41.16,87711.0,34.0086,34.0168,34.0003,34.0003,87711.0
2019-06-12 14:20:00,41.17,41.17,41.15,41.15,204030.0,34.0086,34.0086,33.992,33.992,204030.0
2019-06-12 14:30:00,41.15,41.17,41.14,41.16,107362.0,33.992,34.0086,33.9838,34.0003,107362.0
2019-06-12 14:40:00,41.16,41.17,41.14,41.17,204195.0,34.0003,34.0086,33.9838,34.0086,204195.0
2019-06-12 14:50:00,41.16,41.18,41.15,41.16,139636.0,34.0003,34.0168,33.992,34.0003,139636.0
2019-06-12 15:00:00,41.16,41.16,41.14,41.16,117453.0,34.0003,34.0003,33.9838,34.0003,117453.0
2019-06-12 15:10:00,41.16,41.16,41.13,41.14,72866.0,34.0003,34.0003,33.9755,33.9838,72866.0
2019-06-12 15:20:00,41.14,41.15,41.13,41.14,94558.0,33.9838,33.992,33.9755,33.9838,94558.0
2019-06-12 15:30:00,41.14,41.14,41.12,41.13,183621.0,33.9838,33.9838,33.9673,33.9755,183621.0
2019-06-12 15:40:00,41.13,41.14,41.11,41.13,141331.0,33.9755,33.9838,33.959,33.9755,141331.0
2019-06-12 15:50:00,41.13,41.15,41.12,41.13,465614.0,33.9755,33.992,33.9673,33.9755,465614.0
2019-06-13 09:30:00,41.21,41.24,41.2,41.23,275886.0,34.0416,34.0664,34.0333,34.0581,275886.0
2019-06-13 09:40:00,41.23,41.25,41.21,41.21,97983.0,34.0581,34.0746,34.0416,34.0416,97983.0
2019-06-13 09:50:00,41.21,41.22,41.19,41.21,58024.0,34.0416,34.0499,34.0251,34.0416,58024.0
2019-06-13 10:00:00,41.21,41.22,41.15,41.16,186685.0,34.0416,34.0499,33.992,34.0003,186685.0
2019-06-13 10:10:00,41.16,41.17,41.15,41.15,77047.0,34.0003,34.0086,33.992,33.992,77047.0
2019-06-13 10:20:00,41.15,41.17,41.13,41.17,48259.0,33.992,34.0086,33.9755,34.0086,48259.0
2019-06-13 10:30:00,41.17,41.19,41.15,41.18,58004.0,34.0086,34.0251,33.992,34.0168,58004.0
2019-06-13 10:40:00,41.18,41.19,41.12,41.13,60413.0,34.0168,34.0251,33.9673,33.9755,60413.0
2019-06-13 10:50:00,41.12,41.13,41.09,41.11,74941.0,33.9673,33.9755,33.9425,33.959,74941.0
2019-06-13 11:00:00,41.1,41.13,41.08,41.1,80395.0,33.9507,33.9755,33.9342,33.9507,80395.0
2019-06-13 11:10:00,41.1,41.12,41.09,41.1,147893.0,33.9507,33.9673,33.9425,33.9507,147893.0
2019-06-13 11:20:00,41.11,41.14,41.1,41.14,103469.0,33.959,33.9838,33.9507,33.9838,103469.0
2019-06-13 11:30:00,41.13,41.14,41.12,41.14,337619.0,33.9755,33.9838,33.9673,33.9838,337619.0
2019-06-13 11:40:00,41.14,41.15,41.12,41.13,120989.0,33.9838,33.992,33.9673,33.9755,120989.0
2019-06-13 11:50:00,41.12,41.13,41.1,41.11,85675.0,33.9673,33.9755,33.9507,33.959,85675.0
2019-06-13 12:00:00,41.1,41.12,41.1,41.12,95100.0,33.9507,33.9673,33.9507,33.9673,95100.0
2019-06-13 12:10:00,41.12,41.12,41.1,41.11,47341.0,33.9673,33.9673,33.9507,33.959,47341.0
2019-06-13 12:20:00,41.1,41.12,41.08,41.08,184970.0,33.9507,33.9673,33.9342,33.9342,184970.0
2019-06-13 12:30:00,41.09,41.09,41.07,41.08,129177.0,33.9425,33.9425,33.926,33.9342,129177.0
2019-06-13 12:40:00,41.08,41.13,41.07,41.13,181279.0,33.9342,33.9755,33.926,33.9755,181279.0
2019-06-13 12:50:00,41.12,41.14,41.12,41.13,55543.0,33.9673,33.9838,33.9673,33.9755,55543.0
2019-06-13 13:00:00,41.14,41.15,41.13,41.15,172534.0,33.9838,33.992,33.9755,33.992,172534.0
2019-06-13 13:10:00,41.15,41.16,41.14,41.15,72648.0,33.992,34.0003,33.9838,33.992,72648.0
2019-06-13 13:20:00,41.15,41.17,41.15,41.16,79430.0,33.992,34.0086,33.992,34.0003,79430.0
2019-06-13 13:30:00,41.17,41.17,41.16,41.17,52111.0,34.0086,34.0086,34.0003,34.0086,52111.0
2019-06-13 13:40:00,41.16,41.17,41.16,41.17,64482.0,34.0003,34.0086,34.0003,34.0086,64482.0
2019-06-13 13:50:00,41.17,41.18,41.16,41.16,203221.0,34.0086,34.0168,34.0003,34.0003,203221.0
2019-06-13 14:00:00,41.16,41.17,41.15,41.16,161667.0,34.0003,34.0086,33.992,34.0003,161667.0
2019-06-13 14:10:00,41.16,41.16,41.15,41.16,109946.0,34.0003,34.0003,33.992,34.0003,109946.0
2019-06-13 14:20:00,41.15,41.16,41.14,41.16,52247.0,33.992,34.0003,33.9838,34.0003,52247.0
2019-06-13 14:30:00,41.16,41.16,41.12,41.13,140037.0,34.0003,34.0003,33.9673,33.9755,140037.0
2019-06-13 14:40:00,41.13,41.15,41.13,41.14,103756.0,33.9755,33.992,33.9755,33.9838,103756.0
2019-06-13 14:50:00,41.14,41.14,41.12,41.12,88811.0,33.9838,33.9838,33.9673,33.9673,88811.0
2019-06-13 15:00:00,41.12,41.13,41.1,41.1,179293.0,33.9673,33.9755,33.9507,33.9507,179293.0
2019-06-13 15:10:00,41.11,41.11,41.09,41.09,235206.0,33.959,33.959,33.9425,33.9425,235206.0
2019-06-13 15:20:00,41.09,41.1,41.09,41.09,186068.0,33.9425,33.9507,33.9425,33.9425,186068.0
2019-06-13 15:30:00,41.1,41.12,41.09,41.12,72104.0,33.9507,33.9673,33.9425,33.9673,72104.0
2019-06-13 15:40:00,41.11,41.12,41.09,41.09,143051.0,33.959,33.9673,33.9425,33.9425,143051.0
2019-06-13 15:50:00,41.09,41.17,41.09,41.16,710349.0,33.9425,34.0086,33.9425,34.0003,710349.0
2019-06-14 09:30:00,40.91,40.92,40.87,40.88,257668.0,33.7938,33.802,33.7607,33.769,257668.0
2019-06-14 09:40:00,40.89,40.9,40.87,40.9,249512.0,33.7773,33.7855,33.7607,33.7855,249512.0
2019-06-14 09:50:00,40.89,40.91,40.84,40.85,126001.0,33.7773,33.7938,33.736,33.7442,126001.0
2019-06-14 10:00:00,40.85,40.91,40.85,40.9,229001.0,33.7442,33.7938,33.7442,33.7855,229001.0
2019-06-14 10:10:00,40.9,40.9,40.86,40.86,191404.0,33.7855,33.7855,33.7525,33.7525,191404.0
2019-06-14 10:20:00,40.86,40.91,40.86,40.87,201935.0,33.7525,33.7938,33.7525,33.7607,201935.0
2019-06-14 10:30:00,40.88,40.9,40.87,40.89,108846.0,33.769,33.7855,33.7607,33.7773,108846.0
2019-06-14 10:40:00,40.88,40.92,40.88,40.91,471973.0,33.769,33.802,33.769,33.7938,471973.0
2019-06-14 10:50:00,40.92,40.92,40.89,40.91,537481.0,33.802,33.802,33.7773,33.7938,537481.0
2019-06-14 11:00:00,40.91,40.93,40.88,40.88,464909.0,33.7938,33.8103,33.769,33.769,464909.0
2019-06-14 11:10:00,40.89,40.89,40.86,40.89,364238.0,33.7773,33.7773,33.7525,33.7773,364238.0
2019-06-14 11:20:00,40.88,40.9,40.88,40.89,359263.0,33.769,33.7855,33.769,33.7773,359263.0
2019-06-14 11:30:00,40.89,40.91,40.88,40.9,481371.0,33.7773,33.7938,33.769,33.7855,481371.0
2019-06-14 11:40:00,40.91,40.92,40.9,40.91,448065.0,33.7938,33.802,33.7855,33.7938,448065.0
2019-06-14 11:50:00,40.92,40.92,40.89,40.91,510139.0,33.802,33.802,33.7773,33.7938,510139.0
2019-06-14 12:00:00,40.91,40.91,40.88,40.89,66411.0,33.7938,33.7938,33.769,33.7773,66411.0
2019-06-14 12:10:00,40.9,40.9,40.87,40.89,165235.0,33.7855,33.7855,33.7607,33.7773,165235.0
2019-06-14 12:20:00,40.89,40.9,40.87,40.87,136408.0,33.7773,33.7855,33.7607,33.7607,136408.0
2019-06-14 12:30:00,40.88,40.9,40.87,40.89,106008.0,33.769,33.7855,33.7607,33.7773,106008.0
2019-06-14 12:40:00,40.88,40.89,40.87,40.88,225232.0,33.769,33.7773,33.7607,33.769,225232.0
2019-06-14 12:50:00,40.88,40.89,40.87,40.88,47477.0,33.769,33.7773,33.7607,33.769,47477.0
2019-06-14 13:00:00,40.88,40.89,40.86,40.88,58775.0,33.769,33.7773,33.7525,33.769,58775.0
2019-06-14 13:10:00,40.88,40.88,40.86,40.87,148886.0,33.769,33.769,33.7525,33.7607,148886.0
2019-06-14 13:20:00,40.87,40.88,40.84,40.86,2977727.0,33.7607,33.769,33.736,33.7525,2977727.0
2019-06-14 13:30:00,40.86,40.87,40.85,40.85,137461.0,33.7525,33.7607,33.7442,33.7442,137461.0
2019-06-14 13:40:00,40.86,40.86,40.84,40.85,128437.0,33.7525,33.7525,33.736,33.7442,128437.0
2019-06-14 13:50:00,40.85,40.86,40.85,40.85,232547.0,33.7442,33.7525,33.7442,33.7442,232547.0
2019-06-14 14:00:00,40.86,40.87,40.85,40.85,93984.0,33.7525,33.7607,33.7442,33.7442,93984.0
2019-06-14 14:10:00,40.85,40.87,40.85,40.87,186691.0,33.7442,33.7607,33.7442,33.7607,186691.0
2019-06-14 14:20:00,40.87,40.87,40.85,40.85,45804.0,33.7607,33.7607,33.7442,33.7442,45804.0
2019-06-14 14:30:00,40.86,40.86,40.85,40.86,112978.0,33.7525,33.7525,33.7442,33.7525,112978.0
2019-06-14 14:40:00,40.85,40.86,40.85,40.86,60042.0,33.7442,33.7525,33.7442,33.7525,60042.0
2019-06-14 14:50:00,40.86,40.86,40.85,40.85,80121.0,33.7525,33.7525,33.7442,33.7442,80121.0
2019-06-14 15:00:00,40.85,40.88,40.85,40.88,190889.0,33.7442,33.769,33.7442,33.769,190889.0
2019-06-14 15:10:00,40.88,40.91,40.87,40.9,102736.0,33.769,33.7938,33.7607,33.7855,102736.0
2019-06-14 15:20:00,40.9,40.9,40.89,40.89,104760.0,33.7855,33.7855,33.7773,33.7773,104760.0
2019-06-14 15:30:00,40.89,40.92,40.89,40.91,112596.0,33.7773,33.802,33.7773,33.7938,112596.0
2019-06-14 15:40:00,40.91,40.91,40.9,40.91,109365.0,33.7938,33.7938,33.7855,33.7938,109365.0
2019-06-14 15:50:00,40.9,40.91,40.88,40.88,375434.0,33.7855,33.7938,33.769,33.769,375434.0
2019-06-17 09:30:00,40.36,40.47,40.36,40.42,267083.0,33.7104,33.8022,33.7104,33.7605,267083.0
2019-06-17 09:40:00,40.43,40.48,40.42,40.48,127669.0,33.7688,33.8106,33.7605,33.8106,127669.0
2019-06-17 09:50:00,40.47,40.49,40.46,40.48,151116.0,33.8022,33.8189,33.7939,33.8106,151116.0
2019-06-17 10:00:00,40.48,40.52,40.48,40.51,162933.0,33.8106,33.844,33.8106,33.8356,162933.0
2019-06-17 10:10:00,40.51,40.52,40.48,40.5,343613.0,33.8356,33.844,33.8106,33.8273,343613.0
2019-06-17 10:20:00,40.5,40.51,40.49,40.5,100968.0,33.8273,33.8356,33.8189,33.8273,100968.0
2019-06-17 10:30:00,40.5,40.54,40.5,40.52,1081608.0,33.8273,33.8607,33.8273,33.844,1081608.0
2019-06-17 10:40:00,40.52,40.55,40.51,40.53,577451.0,33.844,33.869,33.8356,33.8523,577451.0
2019-06-17 10:50:00,40.52,40.53,40.49,40.5,508468.0,33.844,33.8523,33.8189,33.8273,508468.0
2019-06-17 11:00:00,40.49,40.54,40.49,40.52,180417.0,33.8189,33.8607,33.8189,33.844,180417.0
2019-06-17 11:10:00,40.52,40.53,40.5,40.53,387317.0,33.844,33.8523,33.8273,33.8523,387317.0
2019-06-17 11:20:00,40.53,40.54,40.51,40.52,194967.0,33.8523,33.8607,33.8356,33.844,194967.0
2019-06-17 11:30:00,40.51,40.52,40.48,40.48,236775.0,33.8356,33.844,33.8106,33.8106,236775.0
2019-06-17 11:40:00,40.49,40.5,40.48,40.5,107776.0,33.8189,33.8273,33.8106,33.8273,107776.0
2019-06-17 11:50:00,40.5,40.51,40.49,40.51,119552.0,33.8273,33.8356,33.8189,33.8356,119552.0
2019-06-17 12:00:00,40.5,40.52,40.49,40.51,118991.0,33.8273,33.844,33.8189,33.8356,118991.0
2019-06-17 12:10:00,40.5,40.51,40.5,40.5,97350.0,33.8273,33.8356,33.8273,33.8273,97350.0
2019-06-17 12:20:00,40.5,40.51,40.49,40.49,57115.0,33.8273,33.8356,33.8189,33.8189,57115.0
2019-06-17 12:30:00,40.5,40.51,40.49,40.5,127644.0,33.8273,33.8356,33.8189,33.8273,127644.0
2019-06-17 12:40:00,40.49,40.51,40.49,40.5,169353.0,33.8189,33.8356,33.8189,33.8273,169353.0
2019-06-17 12:50:00,40.5,40.51,40.48,40.48,110052.0,33.8273,33.8356,33.8106,33.8106,110052.0
2019-06-17 13:00:00,40.48,40.5,40.48,40.48,59244.0,33.8106,33.8273,33.8106,33.8106,59244.0
2019-06-17 13:10:00,40.48,40.49,40.47,40.49,69679.0,33.8106,33.8189,33.8022,33.8189,69679.0
2019-06-17 13:20:00,40.48,40.49,40.46,40.46,139908.0,33.8106,33.8189,33.7939,33.7939,139908.0
2019-06-17 13:30:00,40.47,40.48,40.46,40.48,60897.0,33.8022,33.8106,33.7939,33.8106,60897.0
2019-06-17 13:40:00,40.48,40.48,40.47,40.47,54201.0,33.8106,33.8106,33.8022,33.8022,54201.0
2019-06-17 13:50:00,40.47,40.48,40.47,40.48,101550.0,33.8022,33.8106,33.8022,33.8106,101550.0
2019-06-17 14:00:00,40.48,40.49,40.46,40.47,184625.0,33.8106,33.8189,33.7939,33.8022,184625.0
2019-06-17 14:10:00,40.47,40.47,40.46,40.46,58794.0,33.8022,33.8022,33.7939,33.7939,58794.0
2019-06-17 14:20:00,40.47,40.47,40.45,40.45,82975.0,33.8022,33.8022,33.7855,33.7855,82975.0
2019-06-17 14:30:00,40.45,40.47,40.45,40.47,75618.0,33.7855,33.8022,33.7855,33.8022,75618.0
2019-06-17 14:40:00,40.47,40.47,40.46,40.47,77289.0,33.8022,33.8022,33.7939,33.8022,77289.0
2019-06-17 14:50:00,40.47,40.47,40.46,40.47,62272.0,33.8022,33.8022,33.7939,33.8022,62272.0
2019-06-17 15:00:00,40.46,40.47,40.45,40.46,115323.0,33.7939,33.8022,33.7855,33.7939,115323.0
2019-06-17 15:10:00,40.45,40.47,40.45,40.46,50601.0,33.7855,33.8022,33.7855,33.7939,50601.0
2019-06-17 15:20:00,40.46,40.47,40.45,40.46,213200.0,33.7939,33.8022,33.7855,33.7939,213200.0
2019-06-17 15:30:00,40.46,40.46,40.44,40.44,189172.0,33.7939,33.7939,33.7772,33.7772,189172.0
2019-06-17 15:40:00,40.45,40.46,40.44,40.45,179183.0,33.7855,33.7939,33.7772,33.7855,179183.0
2019-06-17 15:50:00,40.44,40.46,40.43,40.46,480860.0,33.7772,33.7939,33.7688,33.7939,480860.0
2019-06-18 09:30:00,40.74,40.84,40.67,40.84,943174.0,34.0277,34.1113,33.9693,34.1113,943174.0
2019-06-18 09:40:00,40.84,40.9,40.82,40.9,657492.0,34.1113,34.1614,34.0946,34.1614,657492.0
2019-06-18 09:50:00,40.91,40.94,40.87,40.93,344660.0,34.1697,34.1948,34.1363,34.1864,344660.0
2019-06-18 10:00:00,40.93,40.96,40.91,40.91,304982.0,34.1864,34.2115,34.1697,34.1697,304982.0
2019-06-18 10:10:00,40.91,40.93,40.88,40.92,134018.0,34.1697,34.1864,34.1447,34.1781,134018.0
2019-06-18 10:20:00,40.92,40.94,40.89,40.93,138219.0,34.1781,34.1948,34.153,34.1864,138219.0
2019-06-18 10:30:00,40.93,40.98,40.93,40.98,241798.0,34.1864,34.2282,34.1864,34.2282,241798.0
2019-06-18 10:40:00,40.98,41.0,40.96,41.0,91106.0,34.2282,34.2449,34.2115,34.2449,91106.0
2019-06-18 10:50:00,40.99,41.01,40.97,41.0,131180.0,34.2366,34.2533,34.2198,34.2449,131180.0
2019-06-18 11:00:00,41.0,41.02,40.98,41.0,121844.0,34.2449,34.2616,34.2282,34.2449,121844.0
2019-06-18 11:10:00,41.01,41.01,40.98,40.99,94604.0,34.2533,34.2533,34.2282,34.2366,94604.0
2019-06-18 11:20:00,40.99,41.02,40.97,41.02,349370.0,34.2366,34.2616,34.2198,34.2616,349370.0
2019-06-18 11:30:00,41.02,41.02,40.95,40.96,151674.0,34.2616,34.2616,34.2031,34.2115,151674.0
2019-06-18 11:40:00,40.97,40.97,40.93,40.93,127358.0,34.2198,34.2198,34.1864,34.1864,127358.0
2019-06-18 11:50:00,40.94,40.95,40.93,40.94,86492.0,34.1948,34.2031,34.1864,34.1948,86492.0
2019-06-18 12:00:00,40.93,40.96,40.93,40.95,109249.0,34.1864,34.2115,34.1864,34.2031,109249.0
2019-06-18 12:10:00,40.94,40.96,40.92,40.93,174575.0,34.1948,34.2115,34.1781,34.1864,174575.0
2019-06-18 12:20:00,40.93,40.97,40.93,40.96,62984.0,34.1864,34.2198,34.1864,34.2115,62984.0
2019-06-18 12:30:00,40.97,40.97,40.95,40.96,88681.0,34.2198,34.2198,34.2031,34.2115,88681.0
2019-06-18 12:40:00,40.97,40.98,40.95,40.97,190922.0,34.2198,34.2282,34.2031,34.2198,190922.0
2019-06-18 12:50:00,40.98,40.98,40.96,40.98,72085.0,34.2282,34.2282,34.2115,34.2282,72085.0
2019-06-18 13:00:00,40.97,40.97,40.93,40.95,111317.0,34.2198,34.2198,34.1864,34.2031,111317.0
2019-06-18 13:10:00,40.95,40.97,40.94,40.96,66060.0,34.2031,34.2198,34.1948,34.2115,66060.0
2019-06-18 13:20:00,40.96,40.96,40.93,40.93,63660.0,34.2115,34.2115,34.1864,34.1864,63660.0
2019-06-18 13:30:00,40.93,40.95,40.93,40.95,92244.0,34.1864,34.2031,34.1864,34.2031,92244.0
2019-06-18 13:40:00,40.95,40.96,40.93,40.96,188332.0,34.2031,34.2115,34.1864,34.2115,188332.0
2019-06-18 13:50:00,40.95,40.98,40.95,40.97,105393.0,34.2031,34.2282,34.2031,34.2198,105393.0
2019-06-18 14:00:00,40.96,40.98,40.96,40.98,80979.0,34.2115,34.2282,34.2115,34.2282,80979.0
2019-06-18 14:10:00,40.97,40.99,40.97,40.98,103033.0,34.2198,34.2366,34.2198,34.2282,103033.0
2019-06-18 14:20:00,40.98,41.0,40.97,41.0,120040.0,34.2282,34.2449,34.2198,34.2449,120040.0
2019-06-18 14:30:00,40.99,41.0,40.98,40.99,103734.0,34.2366,34.2449,34.2282,34.2366,103734.0
2019-06-18 14:40:00,40.99,41.01,40.99,40.99,240308.0,34.2366,34.2533,34.2366,34.2366,240308.0
2019-06-18 14:50:00,40.99,41.0,40.97,40.98,99689.0,34.2366,34.2449,34.2198,34.2282,99689.0
2019-06-18 15:00:00,40.98,41.0,40.97,40.98,87561.0,34.2282,34.2449,34.2198,34.2282,87561.0
2019-06-18 15:10:00,40.99,41.0,40.97,41.0,81680.0,34.2366,34.2449,34.2198,34.2449,81680.0
2019-06-18 15:20:00,41.0,41.0,40.98,40.99,360660.0,34.2449,34.2449,34.2282,34.2366,360660.0
2019-06-18 15:30:00,40.98,40.99,40.95,40.96,275770.0,34.2282,34.2366,34.2031,34.2115,275770.0
2019-06-18 15:40:00,40.96,40.99,40.95,40.98,137713.0,34.2115,34.2366,34.2031,34.2282,137713.0
2019-06-18 15:50:00,40.98,41.0,40.96,41.0,415872.0,34.2282,34.2449,34.2115,34.2449,415872.0
2019-06-19 09:30:00,41.08,41.11,41.02,41.08,332285.0,34.3117,34.3368,34.2616,34.3117,332285.0
2019-06-19 09:40:00,41.08,41.08,41.06,41.07,149490.0,34.3117,34.3117,34.295,34.3034,149490.0
2019-06-19 09:50:00,41.08,41.1,41.06,41.1,173241.0,34.3117,34.3284,34.295,34.3284,173241.0
2019-06-19 10:00:00,41.1,41.1,41.07,41.09,283709.0,34.3284,34.3284,34.3034,34.3201,283709.0
2019-06-19 10:10:00,41.1,41.11,41.08,41.1,1430527.0,34.3284,34.3368,34.3117,34.3284,1430527.0
2019-06-19 10:20:00,41.1,41.1,41.08,41.09,163305.0,34.3284,34.3284,34.3117,34.3201,163305.0
2019-06-19 10:30:00,41.09,41.11,41.07,41.08,185077.0,34.3201,34.3368,34.3034,34.3117,185077.0
2019-06-19 10:40:00,41.09,41.1,41.07,41.09,142372.0,34.3201,34.3284,34.3034,34.3201,142372.0
2019-06-19 10:50:00,41.09,41.12,41.09,41.12,83892.0,34.3201,34.3451,34.3201,34.3451,83892.0
2019-06-19 11:00:00,41.12,41.13,41.1,41.1,410919.0,34.3451,34.3535,34.3284,34.3284,410919.0
2019-06-19 11:10:00,41.11,41.11,41.09,41.11,89400.0,34.3368,34.3368,34.3201,34.3368,89400.0
2019-06-19 11:20:00,41.11,41.12,41.1,41.12,128265.0,34.3368,34.3451,34.3284,34.3451,128265.0
2019-06-19 11:30:00,41.12,41.13,41.1,41.11,71135.0,34.3451,34.3535,34.3284,34.3368,71135.0
2019-06-19 11:40:00,41.11,41.13,41.11,41.12,90765.0,34.3368,34.3535,34.3368,34.3451,90765.0
2019-06-19 11:50:00,41.12,41.12,41.1,41.1,182098.0,34.3451,34.3451,34.3284,34.3284,182098.0
2019-06-19 12:00:00,41.1,41.11,41.08,41.09,125521.0,34.3284,34.3368,34.3117,34.3201,125521.0
2019-06-19 12:10:00,41.08,41.11,41.08,41.11,181071.0,34.3117,34.3368,34.3117,34.3368,181071.0
2019-06-19 12:20:00,41.11,41.11,41.09,41.1,107247.0,34.3368,34.3368,34.3201,34.3284,107247.0
2019-06-19 12:30:00,41.11,41.12,41.1,41.12,125570.0,34.3368,34.3451,34.3284,34.3451,125570.0
2019-06-19 12:40:00,41.12,41.12,41.1,41.11,90141.0,34.3451,34.3451,34.3284,34.3368,90141.0
2019-06-19 12:50:00,41.11,41.12,41.1,41.12,69107.0,34.3368,34.3451,34.3284,34.3451,69107.0
2019-06-19 13:00:00,41.12,41.12,41.11,41.12,58373.0,34.3451,34.3451,34.3368,34.3451,58373.0
2019-06-19 13:10:00,41.12,41.12,41.1,41.11,61776.0,34.3451,34.3451,34.3284,34.3368,61776.0
2019-06-19 13:20:00,41.11,41.12,41.1,41.12,86534.0,34.3368,34.3451,34.3284,34.3451,86534.0
2019-06-19 13:30:00,41.11,41.12,41.11,41.12,69639.0,34.3368,34.3451,34.3368,34.3451,69639.0
2019-06-19 13:40:00,41.12,41.12,41.08,41.08,164100.0,34.3451,34.3451,34.3117,34.3117,164100.0
2019-06-19 13:50:00,41.09,41.12,41.08,41.12,126525.0,34.3201,34.3451,34.3117,34.3451,126525.0
2019-06-19 14:00:00,41.13,41.34,41.09,41.26,683896.0,34.3535,34.5289,34.3201,34.4621,683896.0
2019-06-19 14:10:00,41.27,41.28,41.22,41.24,338868.0,34.4704,34.4788,34.4287,34.4454,338868.0
2019-06-19 14:20:00,41.24,41.25,41.2,41.23,161278.0,34.4454,34.4537,34.412,34.437,161278.0
2019-06-19 14:30:00,41.24,41.31,41.2,41.21,277202.0,34.4454,34.5038,34.412,34.4203,277202.0
2019-06-19 14:40:00,41.22,41.24,41.16,41.21,319230.0,34.4287,34.4454,34.3785,34.4203,319230.0
2019-06-19 14:50:00,41.21,41.29,41.2,41.26,220665.0,34.4203,34.4871,34.412,34.4621,220665.0
2019-06-19 15:00:00,41.27,41.29,41.24,41.27,151676.0,34.4704,34.4871,34.4454,34.4704,151676.0
2019-06-19 15:10:00,41.28,41.29,41.26,41.28,335115.0,34.4788,34.4871,34.4621,34.4788,335115.0
2019-06-19 15:20:00,41.27,41.29,41.25,41.27,466383.0,34.4704,34.4871,34.4537,34.4704,466383.0
2019-06-19 15:30:00,41.26,41.28,41.25,41.26,286231.0,34.4621,34.4788,34.4537,34.4621,286231.0
2019-06-19 15:40:00,41.25,41.29,41.24,41.27,508065.0,34.4537,34.4871,34.4454,34.4704,508065.0
2019-06-19 15:50:00,41.28,41.3,41.24,41.24,710569.0,34.4788,34.4955,34.4454,34.4454,710569.0
2019-06-20 09:30:00,41.77,41.78,41.72,41.74,807522.0,34.888,34.8964,34.8463,34.863,807522.0
2019-06-20 09:40:00,41.74,41.75,41.72,41.74,114332.0,34.863,34.8713,34.8463,34.863,114332.0
2019-06-20 09:50:00,41.74,41.76,41.73,41.73,87736.0,34.863,34.8797,34.8546,34.8546,87736.0
2019-06-20 10:00:00,41.74,41.76,41.72,41.75,146881.0,34.863,34.8797,34.8463,34.8713,146881.0
2019-06-20 10:10:00,41.75,41.78,41.71,41.71,135300.0,34.8713,34.8964,34.8379,34.8379,135300.0
2019-06-20 10:20:00,41.71,41.72,41.68,41.68,135897.0,34.8379,34.8463,34.8129,34.8129,135897.0
2019-06-20 10:30:00,41.69,41.7,41.64,41.65,193899.0,34.8212,34.8296,34.7795,34.7878,193899.0
2019-06-20 10:40:00,41.65,41.69,41.64,41.67,226835.0,34.7878,34.8212,34.7795,34.8045,226835.0
2019-06-20 10:50:00,41.68,41.69,41.62,41.62,98223.0,34.8129,34.8212,34.7628,34.7628,98223.0
2019-06-20 11:00:00,41.62,41.65,41.62,41.64,154618.0,34.7628,34.7878,34.7628,34.7795,154618.0
2019-06-20 11:10:00,41.65,41.65,41.58,41.59,745691.0,34.7878,34.7878,34.7293,34.7377,745691.0
2019-06-20 11:20:00,41.59,41.61,41.58,41.59,133002.0,34.7377,34.7544,34.7293,34.7377,133002.0
2019-06-20 11:30:00,41.58,41.6,41.55,41.57,189173.0,34.7293,34.7461,34.7043,34.721,189173.0
2019-06-20 11:40:00,41.58,41.6,41.56,41.59,101482.0,34.7293,34.7461,34.7126,34.7377,101482.0
2019-06-20 11:50:00,41.6,41.62,41.59,41.6,166623.0,34.7461,34.7628,34.7377,34.7461,166623.0
2019-06-20 12:00:00,41.6,41.6,41.58,41.59,108231.0,34.7461,34.7461,34.7293,34.7377,108231.0
2019-06-20 12:10:00,41.59,41.59,41.52,41.53,264629.0,34.7377,34.7377,34.6792,34.6876,264629.0
2019-06-20 12:20:00,41.53,41.58,41.52,41.56,160777.0,34.6876,34.7293,34.6792,34.7126,160777.0
2019-06-20 12:30:00,41.56,41.58,41.54,41.55,321671.0,34.7126,34.7293,34.6959,34.7043,321671.0
2019-06-20 12:40:00,41.55,41.58,41.54,41.57,158573.0,34.7043,34.7293,34.6959,34.721,158573.0
2019-06-20 12:50:00,41.57,41.6,41.54,41.59,57818.0,34.721,34.7461,34.6959,34.7377,57818.0
2019-06-20 13:00:00,41.58,41.61,41.58,41.6,95539.0,34.7293,34.7544,34.7293,34.7461,95539.0
2019-06-20 13:10:00,41.6,41.61,41.59,41.61,101388.0,34.7461,34.7544,34.7377,34.7544,101388.0
2019-06-20 13:20:00,41.6,41.64,41.6,41.64,108674.0,34.7461,34.7795,34.7461,34.7795,108674.0
2019-06-20 13:30:00,41.64,41.65,41.61,41.63,197281.0,34.7795,34.7878,34.7544,34.7711,197281.0
2019-06-20 13:40:00,41.63,41.63,41.61,41.63,61008.0,34.7711,34.7711,34.7544,34.7711,61008.0
2019-06-20 13:50:00,41.63,41.64,41.61,41.62,87997.0,34.7711,34.7795,34.7544,34.7628,87997.0
2019-06-20 14:00:00,41.63,41.65,41.62,41.64,133209.0,34.7711,34.7878,34.7628,34.7795,133209.0
2019-06-20 14:10:00,41.64,41.64,41.63,41.64,135380.0,34.7795,34.7795,34.7711,34.7795,135380.0
2019-06-20 14:20:00,41.63,41.64,41.62,41.64,131970.0,34.7711,34.7795,34.7628,34.7795,131970.0
2019-06-20 14:30:00,41.63,41.66,41.63,41.66,159765.0,34.7711,34.7962,34.7711,34.7962,159765.0
2019-06-20 14:40:00,41.66,41.68,41.65,41.66,68963.0,34.7962,34.8129,34.7878,34.7962,68963.0
2019-06-20 14:50:00,41.66,41.67,41.65,41.67,163367.0,34.7962,34.8045,34.7878,34.8045,163367.0
2019-06-20 15:00:00,41.67,41.67,41.64,41.64,115344.0,34.8045,34.8045,34.7795,34.7795,115344.0
2019-06-20 15:10:00,41.64,41.65,41.63,41.64,86017.0,34.7795,34.7878,34.7711,34.7795,86017.0
2019-06-20 15:20:00,41.65,41.66,41.64,41.66,143255.0,34.7878,34.7962,34.7795,34.7962,143255.0
2019-06-20 15:30:00,41.66,41.66,41.64,41.65,214444.0,34.7962,34.7962,34.7795,34.7878,214444.0
2019-06-20 15:40:00,41.66,41.68,41.65,41.67,195917.0,34.7962,34.8129,34.7878,34.8045,195917.0
2019-06-20 15:50:00,41.68,41.7,41.65,41.65,324773.0,34.8129,34.8296,34.7878,34.7878,324773.0
2019-06-21 09:30:00,41.48,41.49,41.45,41.48,391749.0,34.6458,34.6542,34.6208,34.6458,391749.0
2019-06-21 09:40:00,41.48,41.51,41.46,41.49,157418.0,34.6458,34.6709,34.6291,34.6542,157418.0
2019-06-21 09:50:00,41.49,41.51,41.45,41.48,85862.0,34.6542,34.6709,34.6208,34.6458,85862.0
2019-06-21 10:00:00,41.48,41.49,41.47,41.47,204325.0,34.6458,34.6542,34.6375,34.6375,204325.0
2019-06-21 10:10:00,41.48,41.48,41.45,41.46,758293.0,34.6458,34.6458,34.6208,34.6291,758293.0
2019-06-21 10:20:00,41.47,41.5,41.46,41.48,364344.0,34.6375,34.6625,34.6291,34.6458,364344.0
2019-06-21 10:30:00,41.49,41.51,41.48,41.48,120550.0,34.6542,34.6709,34.6458,34.6458,120550.0
2019-06-21 10:40:00,41.49,41.53,41.48,41.52,158280.0,34.6542,34.6876,34.6458,34.6792,158280.0
2019-06-21 10:50:00,41.52,41.53,41.48,41.49,144682.0,34.6792,34.6876,34.6458,34.6542,144682.0
2019-06-21 11:00:00,41.5,41.56,41.49,41.55,199422.0,34.6625,34.7126,34.6542,34.7043,199422.0
2019-06-21 11:10:00,41.54,41.55,41.5,41.52,125426.0,34.6959,34.7043,34.6625,34.6792,125426.0
2019-06-21 11:20:00,41.53,41.54,41.45,41.46,173758.0,34.6876,34.6959,34.6208,34.6291,173758.0
2019-06-21 11:30:00,41.46,41.53,41.45,41.51,220613.0,34.6291,34.6876,34.6208,34.6709,220613.0
2019-06-21 11:40:00,41.51,41.53,41.49,41.5,176245.0,34.6709,34.6876,34.6542,34.6625,176245.0
2019-06-21 11:50:00,41.5,41.51,41.48,41.49,77492.0,34.6625,34.6709,34.6458,34.6542,77492.0
2019-06-21 12:00:00,41.5,41.52,41.49,41.51,115129.0,34.6625,34.6792,34.6542,34.6709,115129.0
2019-06-21 12:10:00,41.51,41.51,41.48,41.48,272166.0,34.6709,34.6709,34.6458,34.6458,272166.0
2019-06-21 12:20:00,41.48,41.49,41.46,41.48,83962.0,34.6458,34.6542,34.6291,34.6458,83962.0
2019-06-21 12:30:00,41.49,41.49,41.45,41.48,78911.0,34.6542,34.6542,34.6208,34.6458,78911.0
2019-06-21 12:40:00,41.47,41.5,41.46,41.49,134619.0,34.6375,34.6625,34.6291,34.6542,134619.0
2019-06-21 12:50:00,41.5,41.51,41.48,41.51,106264.0,34.6625,34.6709,34.6458,34.6709,106264.0
2019-06-21 13:00:00,41.5,41.52,41.5,41.51,90193.0,34.6625,34.6792,34.6625,34.6709,90193.0
2019-06-21 13:10:00,41.52,41.54,41.51,41.53,102155.0,34.6792,34.6959,34.6709,34.6876,102155.0
2019-06-21 13:20:00,41.53,41.54,41.52,41.54,45030.0,34.6876,34.6959,34.6792,34.6959,45030.0
2019-06-21 13:30:00,41.54,41.55,41.53,41.54,113872.0,34.6959,34.7043,34.6876,34.6959,113872.0
2019-06-21 13:40:00,41.54,41.56,41.54,41.56,75489.0,34.6959,34.7126,34.6959,34.7126,75489.0
2019-06-21 13:50:00,41.55,41.56,41.55,41.55,80083.0,34.7043,34.7126,34.7043,34.7043,80083.0
2019-06-21 14:00:00,41.56,41.56,41.53,41.55,141014.0,34.7126,34.7126,34.6876,34.7043,141014.0
2019-06-21 14:10:00,41.54,41.54,41.53,41.53,59206.0,34.6959,34.6959,34.6876,34.6876,59206.0
2019-06-21 14:20:00,41.54,41.55,41.53,41.55,103640.0,34.6959,34.7043,34.6876,34.7043,103640.0
2019-06-21 14:30:00,41.54,41.56,41.53,41.55,84781.0,34.6959,34.7126,34.6876,34.7043,84781.0
2019-06-21 14:40:00,41.56,41.57,41.55,41.57,180915.0,34.7126,34.721,34.7043,34.721,180915.0
2019-06-21 14:50:00,41.57,41.57,41.56,41.57,77159.0,34.721,34.721,34.7126,34.721,77159.0
2019-06-21 15:00:00,41.57,41.58,41.55,41.58,164334.0,34.721,34.7293,34.7043,34.7293,164334.0
2019-06-21 15:10:00,41.58,41.58,41.57,41.58,92257.0,34.7293,34.7293,34.721,34.7293,92257.0
2019-06-21 15:20:00,41.57,41.59,41.57,41.59,82557.0,34.721,34.7377,34.721,34.7377,82557.0
2019-06-21 15:30:00,41.58,41.59,41.57,41.58,113392.0,34.7293,34.7377,34.721,34.7293,113392.0
2019-06-21 15:40:00,41.58,41.59,41.56,41.57,342618.0,34.7293,34.7377,34.7126,34.721,342618.0
2019-06-21 15:50:00,41.57,41.58,41.48,41.48,542627.0,34.721,34.7293,34.6458,34.6458,542627.0
2019-06-24 09:30:00,41.58,41.6,41.55,41.56,312503.0,34.7293,34.7461,34.7043,34.7126,312503.0
2019-06-24 09:40:00,41.57,41.58,41.55,41.57,150468.0,34.721,34.7293,34.7043,34.721,150468.0
2019-06-24 09:50:00,41.57,41.58,41.53,41.53,119926.0,34.721,34.7293,34.6876,34.6876,119926.0
2019-06-24 10:00:00,41.53,41.59,41.53,41.58,105769.0,34.6876,34.7377,34.6876,34.7293,105769.0
2019-06-24 10:10:00,41.58,41.62,41.58,41.62,283410.0,34.7293,34.7628,34.7293,34.7628,283410.0
2019-06-24 10:20:00,41.62,41.63,41.59,41.63,289511.0,34.7628,34.7711,34.7377,34.7711,289511.0
2019-06-24 10:30:00,41.63,41.63,41.6,41.61,259429.0,34.7711,34.7711,34.7461,34.7544,259429.0
2019-06-24 10:40:00,41.61,41.62,41.59,41.6,122847.0,34.7544,34.7628,34.7377,34.7461,122847.0
2019-06-24 10:50:00,41.6,41.61,41.56,41.57,198661.0,34.7461,34.7544,34.7126,34.721,198661.0
2019-06-24 11:00:00,41.58,41.6,41.56,41.59,149560.0,34.7293,34.7461,34.7126,34.7377,149560.0
2019-06-24 11:10:00,41.58,41.6,41.57,41.58,216458.0,34.7293,34.7461,34.721,34.7293,216458.0
2019-06-24 11:20:00,41.58,41.61,41.56,41.6,190498.0,34.7293,34.7544,34.7126,34.7461,190498.0
2019-06-24 11:30:00,41.6,41.62,41.58,41.59,251612.0,34.7461,34.7628,34.7293,34.7377,251612.0
2019-06-24 11:40:00,41.6,41.6,41.56,41.59,310402.0,34.7461,34.7461,34.7126,34.7377,310402.0
2019-06-24 11:50:00,41.58,41.59,41.55,41.56,233550.0,34.7293,34.7377,34.7043,34.7126,233550.0
2019-06-24 12:00:00,41.56,41.57,41.54,41.55,141904.0,34.7126,34.721,34.6959,34.7043,141904.0
2019-06-24 12:10:00,41.55,41.58,41.54,41.57,99500.0,34.7043,34.7293,34.6959,34.721,99500.0
2019-06-24 12:20:00,41.57,41.58,41.56,41.56,63301.0,34.721,34.7293,34.7126,34.7126,63301.0
2019-06-24 12:30:00,41.56,41.58,41.56,41.58,106530.0,34.7126,34.7293,34.7126,34.7293,106530.0
2019-06-24 12:40:00,41.57,41.58,41.56,41.57,57892.0,34.721,34.7293,34.7126,34.721,57892.0
2019-06-24 12:50:00,41.58,41.59,41.57,41.57,100088.0,34.7293,34.7377,34.721,34.721,100088.0
2019-06-24 13:00:00,41.57,41.59,41.57,41.57,79418.0,34.721,34.7377,34.721,34.721,79418.0
2019-06-24 13:10:00,41.57,41.58,41.56,41.57,44385.0,34.721,34.7293,34.7126,34.721,44385.0
2019-06-24 13:20:00,41.57,41.57,41.55,41.56,104661.0,34.721,34.721,34.7043,34.7126,104661.0
2019-06-24 13:30:00,41.55,41.58,41.55,41.58,55854.0,34.7043,34.7293,34.7043,34.7293,55854.0
2019-06-24 13:40:00,41.58,41.58,41.56,41.57,122137.0,34.7293,34.7293,34.7126,34.721,122137.0
2019-06-24 13:50:00,41.57,41.57,41.56,41.56,71075.0,34.721,34.721,34.7126,34.7126,71075.0
2019-06-24 14:00:00,41.56,41.57,41.56,41.56,38845.0,34.7126,34.721,34.7126,34.7126,38845.0
2019-06-24 14:10:00,41.57,41.58,41.56,41.56,137157.0,34.721,34.7293,34.7126,34.7126,137157.0
2019-06-24 14:20:00,41.57,41.57,41.55,41.57,113835.0,34.721,34.721,34.7043,34.721,113835.0
2019-06-24 14:30:00,41.56,41.58,41.56,41.58,84183.0,34.7126,34.7293,34.7126,34.7293,84183.0
2019-06-24 14:40:00,41.58,41.58,41.55,41.56,115157.0,34.7293,34.7293,34.7043,34.7126,115157.0
2019-06-24 14:50:00,41.57,41.59,41.56,41.59,126211.0,34.721,34.7377,34.7126,34.7377,126211.0
2019-06-24 15:00:00,41.59,41.59,41.56,41.56,140128.0,34.7377,34.7377,34.7126,34.7126,140128.0
2019-06-24 15:10:00,41.57,41.58,41.56,41.56,205326.0,34.721,34.7293,34.7126,34.7126,205326.0
2019-06-24 15:20:00,41.57,41.58,41.56,41.57,191966.0,34.721,34.7293,34.7126,34.721,191966.0
2019-06-24 15:30:00,41.56,41.57,41.55,41.56,296893.0,34.7126,34.721,34.7043,34.7126,296893.0
2019-06-24 15:40:00,41.55,41.57,41.55,41.55,155783.0,34.7043,34.721,34.7043,34.7043,155783.0
2019-06-24 15:50:00,41.55,41.57,41.54,41.56,313619.0,34.7043,34.721,34.6959,34.7126,313619.0
2019-06-25 09:30:00,41.58,41.6,41.54,41.55,532103.0,34.7293,34.7461,34.6959,34.7043,532103.0
2019-06-25 09:40:00,41.55,41.58,41.54,41.55,160163.0,34.7043,34.7293,34.6959,34.7043,160163.0
2019-06-25 09:50:00,41.55,41.58,41.54,41.56,204018.0,34.7043,34.7293,34.6959,34.7126,204018.0
2019-06-25 10:00:00,41.57,41.6,41.56,41.59,152951.0,34.721,34.7461,34.7126,34.7377,152951.0
2019-06-25 10:10:00,41.59,41.6,41.54,41.55,168672.0,34.7377,34.7461,34.6959,34.7043,168672.0
2019-06-25 10:20:00,41.55,41.57,41.51,41.57,187827.0,34.7043,34.721,34.6709,34.721,187827.0
2019-06-25 10:30:00,41.57,41.58,41.52,41.52,188755.0,34.721,34.7293,34.6792,34.6792,188755.0
2019-06-25 10:40:00,41.53,41.56,41.53,41.53,106869.0,34.6876,34.7126,34.6876,34.6876,106869.0
2019-06-25 10:50:00,41.53,41.56,41.5,41.52,195151.0,34.6876,34.7126,34.6625,34.6792,195151.0
2019-06-25 11:00:00,41.53,41.54,41.5,41.54,161900.0,34.6876,34.6959,34.6625,34.6959,161900.0
2019-06-25 11:10:00,41.53,41.56,41.53,41.56,62949.0,34.6876,34.7126,34.6876,34.7126,62949.0
2019-06-25 11:20:00,41.55,41.56,41.53,41.54,172646.0,34.7043,34.7126,34.6876,34.6959,172646.0
2019-06-25 11:30:00,41.54,41.55,41.5,41.51,115981.0,34.6959,34.7043,34.6625,34.6709,115981.0
2019-06-25 11:40:00,41.5,41.52,41.5,41.52,58447.0,34.6625,34.6792,34.6625,34.6792,58447.0
2019-06-25 11:50:00,41.52,41.52,41.51,41.52,68043.0,34.6792,34.6792,34.6709,34.6792,68043.0
2019-06-25 12:00:00,41.52,41.54,41.51,41.54,245892.0,34.6792,34.6959,34.6709,34.6959,245892.0
2019-06-25 12:10:00,41.53,41.54,41.53,41.54,65642.0,34.6876,34.6959,34.6876,34.6959,65642.0
2019-06-25 12:20:00,41.53,41.54,41.51,41.52,116329.0,34.6876,34.6959,34.6709,34.6792,116329.0
2019-06-25 12:30:00,41.52,41.53,41.42,41.43,146751.0,34.6792,34.6876,34.5957,34.6041,146751.0
2019-06-25 12:40:00,41.43,41.44,41.4,41.42,156770.0,34.6041,34.6124,34.579,34.5957,156770.0
2019-06-25 12:50:00,41.43,41.44,41.41,41.41,127651.0,34.6041,34.6124,34.5874,34.5874,127651.0
2019-06-25 13:00:00,41.41,41.43,41.32,41.43,268832.0,34.5874,34.6041,34.5122,34.6041,268832.0
2019-06-25 13:10:00,41.42,41.43,41.38,41.39,118207.0,34.5957,34.6041,34.5623,34.5707,118207.0
2019-06-25 13:20:00,41.4,41.43,41.36,41.43,276351.0,34.579,34.6041,34.5456,34.6041,276351.0
2019-06-25 13:30:00,41.42,41.51,41.41,41.47,476982.0,34.5957,34.6709,34.5874,34.6375,476982.0
2019-06-25 13:40:00,41.47,41.48,41.45,41.47,171287.0,34.6375,34.6458,34.6208,34.6375,171287.0
2019-06-25 13:50:00,41.48,41.48,41.43,41.43,169539.0,34.6458,34.6458,34.6041,34.6041,169539.0
2019-06-25 14:00:00,41.43,41.45,41.41,41.44,144649.0,34.6041,34.6208,34.5874,34.6124,144649.0
2019-06-25 14:10:00,41.44,41.45,41.42,41.43,265165.0,34.6124,34.6208,34.5957,34.6041,265165.0
2019-06-25 14:20:00,41.42,41.43,41.39,41.39,111300.0,34.5957,34.6041,34.5707,34.5707,111300.0
2019-06-25 14:30:00,41.38,41.4,41.35,41.35,220171.0,34.5623,34.579,34.5372,34.5372,220171.0
2019-06-25 14:40:00,41.36,41.39,41.35,41.39,176289.0,34.5456,34.5707,34.5372,34.5707,176289.0
2019-06-25 14:50:00,41.39,41.4,41.38,41.38,158087.0,34.5707,34.579,34.5623,34.5623,158087.0
2019-06-25 15:00:00,41.39,41.4,41.38,41.39,69758.0,34.5707,34.579,34.5623,34.5707,69758.0
2019-06-25 15:10:00,41.4,41.4,41.36,41.37,149221.0,34.579,34.579,34.5456,34.5539,149221.0
2019-06-25 15:20:00,41.36,41.39,41.36,41.38,260489.0,34.5456,34.5707,34.5456,34.5623,260489.0
2019-06-25 15:30:00,41.37,41.38,41.35,41.37,249819.0,34.5539,34.5623,34.5372,34.5539,249819.0
2019-06-25 15:40:00,41.37,41.38,41.33,41.35,302066.0,34.5539,34.5623,34.5205,34.5372,302066.0
2019-06-25 15:50:00,41.34,41.35,41.31,41.32,951968.0,34.5289,34.5372,34.5038,34.5122,951968.0
2019-06-26 09:30:00,41.45,41.49,41.44,41.48,246723.0,34.6208,34.6542,34.6124,34.6458,246723.0
2019-06-26 09:40:00,41.47,41.48,41.39,41.4,137764.0,34.6375,34.6458,34.5707,34.579,137764.0
2019-06-26 09:50:00,41.41,41.43,41.4,41.41,107177.0,34.5874,34.6041,34.579,34.5874,107177.0
2019-06-26 10:00:00,41.41,41.42,41.39,41.41,219906.0,34.5874,34.5957,34.5707,34.5874,219906.0
2019-06-26 10:10:00,41.41,41.41,41.38,41.39,179834.0,34.5874,34.5874,34.5623,34.5707,179834.0
2019-06-26 10:20:00,41.39,41.42,41.38,41.41,125290.0,34.5707,34.5957,34.5623,34.5874,125290.0
2019-06-26 10:30:00,41.42,41.45,41.42,41.43,144900.0,34.5957,34.6208,34.5957,34.6041,144900.0
2019-06-26 10:40:00,41.43,41.44,41.4,41.44,144298.0,34.6041,34.6124,34.579,34.6124,144298.0
2019-06-26 10:50:00,41.44,41.45,41.4,41.45,97778.0,34.6124,34.6208,34.579,34.6208,97778.0
2019-06-26 11:00:00,41.45,41.47,41.45,41.46,79762.0,34.6208,34.6375,34.6208,34.6291,79762.0
2019-06-26 11:10:00,41.46,41.46,41.42,41.43,110260.0,34.6291,34.6291,34.5957,34.6041,110260.0
2019-06-26 11:20:00,41.43,41.44,41.41,41.43,441404.0,34.6041,34.6124,34.5874,34.6041,441404.0
2019-06-26 11:30:00,41.44,41.44,41.41,41.44,168922.0,34.6124,34.6124,34.5874,34.6124,168922.0
2019-06-26 11:40:00,41.43,41.46,41.42,41.46,101701.0,34.6041,34.6291,34.5957,34.6291,101701.0
2019-06-26 11:50:00,41.46,41.48,41.44,41.48,125660.0,34.6291,34.6458,34.6124,34.6458,125660.0
2019-06-26 12:00:00,41.48,41.48,41.44,41.44,118529.0,34.6458,34.6458,34.6124,34.6124,118529.0
2019-06-26 12:10:00,41.45,41.46,41.44,41.45,81682.0,34.6208,34.6291,34.6124,34.6208,81682.0
2019-06-26 12:20:00,41.45,41.47,41.44,41.47,101323.0,34.6208,34.6375,34.6124,34.6375,101323.0
2019-06-26 12:30:00,41.47,41.48,41.45,41.47,146213.0,34.6375,34.6458,34.6208,34.6375,146213.0
2019-06-26 12:40:00,41.48,41.49,41.46,41.47,107984.0,34.6458,34.6542,34.6291,34.6375,107984.0
2019-06-26 12:50:00,41.48,41.48,41.46,41.47,75675.0,34.6458,34.6458,34.6291,34.6375,75675.0
2019-06-26 13:00:00,41.47,41.47,41.44,41.44,88133.0,34.6375,34.6375,34.6124,34.6124,88133.0
2019-06-26 13:10:00,41.45,41.45,41.43,41.44,210809.0,34.6208,34.6208,34.6041,34.6124,210809.0
2019-06-26 13:20:00,41.44,41.45,41.42,41.42,360054.0,34.6124,34.6208,34.5957,34.5957,360054.0
2019-06-26 13:30:00,41.42,41.43,41.41,41.41,88028.0,34.5957,34.6041,34.5874,34.5874,88028.0
2019-06-26 13:40:00,41.41,41.42,41.39,41.4,184266.0,34.5874,34.5957,34.5707,34.579,184266.0
2019-06-26 13:50:00,41.4,41.41,41.39,41.4,204594.0,34.579,34.5874,34.5707,34.579,204594.0
2019-06-26 14:00:00,41.4,41.41,41.39,41.41,80689.0,34.579,34.5874,34.5707,34.5874,80689.0
2019-06-26 14:10:00,41.41,41.42,41.4,41.41,142774.0,34.5874,34.5957,34.579,34.5874,142774.0
2019-06-26 14:20:00,41.41,41.42,41.4,41.41,102330.0,34.5874,34.5957,34.579,34.5874,102330.0
2019-06-26 14:30:00,41.42,41.42,41.38,41.4,139724.0,34.5957,34.5957,34.5623,34.579,139724.0
2019-06-26 14:40:00,41.4,41.4,41.37,41.38,99568.0,34.579,34.579,34.5539,34.5623,99568.0
2019-06-26 14:50:00,41.39,41.39,41.36,41.39,53957.0,34.5707,34.5707,34.5456,34.5707,53957.0
2019-06-26 15:00:00,41.38,41.4,41.37,41.39,188489.0,34.5623,34.579,34.5539,34.5707,188489.0
2019-06-26 15:10:00,41.39,41.4,41.38,41.39,100065.0,34.5707,34.579,34.5623,34.5707,100065.0
2019-06-26 15:20:00,41.39,41.41,41.38,41.39,286493.0,34.5707,34.5874,34.5623,34.5707,286493.0
2019-06-26 15:30:00,41.39,41.4,41.38,41.39,367173.0,34.5707,34.579,34.5623,34.5707,367173.0
2019-06-26 15:40:00,41.38,41.4,41.38,41.39,171992.0,34.5623,34.579,34.5623,34.5707,171992.0
2019-06-26 15:50:00,41.39,41.39,41.35,41.36,355724.0,34.5707,34.5707,34.5372,34.5456,355724.0
2019-06-27 09:30:00,41.48,41.52,41.47,41.47,199786.0,34.6458,34.6792,34.6375,34.6375,199786.0
2019-06-27 09:40:00,41.47,41.52,41.46,41.51,305538.0,34.6375,34.6792,34.6291,34.6709,305538.0
2019-06-27 09:50:00,41.51,41.52,41.48,41.48,87740.0,34.6709,34.6792,34.6458,34.6458,87740.0
2019-06-27 10:00:00,41.48,41.52,41.47,41.52,182743.0,34.6458,34.6792,34.6375,34.6792,182743.0
2019-06-27 10:10:00,41.51,41.51,41.48,41.5,90407.0,34.6709,34.6709,34.6458,34.6625,90407.0
2019-06-27 10:20:00,41.49,41.51,41.49,41.49,98148.0,34.6542,34.6709,34.6542,34.6542,98148.0
2019-06-27 10:30:00,41.5,41.51,41.48,41.5,89157.0,34.6625,34.6709,34.6458,34.6625,89157.0
2019-06-27 10:40:00,41.5,41.51,41.48,41.49,131849.0,34.6625,34.6709,34.6458,34.6542,131849.0
2019-06-27 10:50:00,41.5,41.53,41.49,41.52,100606.0,34.6625,34.6876,34.6542,34.6792,100606.0
2019-06-27 11:00:00,41.52,41.53,41.51,41.52,56728.0,34.6792,34.6876,34.6709,34.6792,56728.0
2019-06-27 11:10:00,41.52,41.52,41.47,41.49,439826.0,34.6792,34.6792,34.6375,34.6542,439826.0
2019-06-27 11:20:00,41.49,41.49,41.45,41.46,84515.0,34.6542,34.6542,34.6208,34.6291,84515.0
2019-06-27 11:30:00,41.46,41.49,41.45,41.48,85418.0,34.6291,34.6542,34.6208,34.6458,85418.0
2019-06-27 11:40:00,41.48,41.5,41.47,41.49,64112.0,34.6458,34.6625,34.6375,34.6542,64112.0
2019-06-27 11:50:00,41.49,41.5,41.47,41.48,138968.0,34.6542,34.6625,34.6375,34.6458,138968.0
2019-06-27 12:00:00,41.48,41.5,41.47,41.49,43083.0,34.6458,34.6625,34.6375,34.6542,43083.0
2019-06-27 12:10:00,41.5,41.52,41.49,41.51,48892.0,34.6625,34.6792,34.6542,34.6709,48892.0
2019-06-27 12:20:00,41.5,41.51,41.49,41.5,75408.0,34.6625,34.6709,34.6542,34.6625,75408.0
2019-06-27 12:30:00,41.5,41.52,41.49,41.51,70689.0,34.6625,34.6792,34.6542,34.6709,70689.0
2019-06-27 12:40:00,41.52,41.53,41.51,41.52,42850.0,34.6792,34.6876,34.6709,34.6792,42850.0
2019-06-27 12:50:00,41.52,41.53,41.51,41.51,93469.0,34.6792,34.6876,34.6709,34.6709,93469.0
2019-06-27 13:00:00,41.51,41.52,41.5,41.51,45692.0,34.6709,34.6792,34.6625,34.6709,45692.0
2019-06-27 13:10:00,41.51,41.52,41.5,41.51,73117.0,34.6709,34.6792,34.6625,34.6709,73117.0
2019-06-27 13:20:00,41.51,41.53,41.5,41.52,99114.0,34.6709,34.6876,34.6625,34.6792,99114.0
2019-06-27 13:30:00,41.52,41.53,41.51,41.52,90536.0,34.6792,34.6876,34.6709,34.6792,90536.0
2019-06-27 13:40:00,41.52,41.52,41.51,41.51,113737.0,34.6792,34.6792,34.6709,34.6709,113737.0
2019-06-27 13:50:00,41.51,41.52,41.5,41.5,88090.0,34.6709,34.6792,34.6625,34.6625,88090.0
2019-06-27 14:00:00,41.5,41.51,41.5,41.51,69476.0,34.6625,34.6709,34.6625,34.6709,69476.0
2019-06-27 14:10:00,41.51,41.52,41.5,41.52,63578.0,34.6709,34.6792,34.6625,34.6792,63578.0
2019-06-27 14:20:00,41.52,41.52,41.51,41.51,48947.0,34.6792,34.6792,34.6709,34.6709,48947.0
2019-06-27 14:30:00,41.51,41.52,41.5,41.51,69533.0,34.6709,34.6792,34.6625,34.6709,69533.0
2019-06-27 14:40:00,41.51,41.51,41.5,41.5,45186.0,34.6709,34.6709,34.6625,34.6625,45186.0
2019-06-27 14:50:00,41.51,41.51,41.49,41.5,401520.0,34.6709,34.6709,34.6542,34.6625,401520.0
2019-06-27 15:00:00,41.5,41.52,41.49,41.5,107405.0,34.6625,34.6792,34.6542,34.6625,107405.0
2019-06-27 15:10:00,41.5,41.51,41.48,41.49,180378.0,34.6625,34.6709,34.6458,34.6542,180378.0
2019-06-27 15:20:00,41.49,41.5,41.48,41.5,79925.0,34.6542,34.6625,34.6458,34.6625,79925.0
2019-06-27 15:30:00,41.5,41.5,41.48,41.5,246703.0,34.6625,34.6625,34.6458,34.6625,246703.0
2019-06-27 15:40:00,41.5,41.51,41.49,41.5,276492.0,34.6625,34.6709,34.6542,34.6625,276492.0
2019-06-27 15:50:00,41.5,41.51,41.48,41.49,519084.0,34.6625,34.6709,34.6458,34.6542,519084.0
2019-06-28 09:30:00,41.67,41.67,41.65,41.66,211605.0,34.8045,34.8045,34.7878,34.7962,211605.0
2019-06-28 09:40:00,41.67,41.68,41.64,41.65,228854.0,34.8045,34.8129,34.7795,34.7878,228854.0
2019-06-28 09:50:00,41.65,41.66,41.63,41.65,95785.0,34.7878,34.7962,34.7711,34.7878,95785.0
2019-06-28 10:00:00,41.65,41.7,41.65,41.7,95425.0,34.7878,34.8296,34.7878,34.8296,95425.0
2019-06-28 10:10:00,41.69,41.7,41.67,41.68,784005.0,34.8212,34.8296,34.8045,34.8129,784005.0
2019-06-28 10:20:00,41.68,41.69,41.67,41.67,216829.0,34.8129,34.8212,34.8045,34.8045,216829.0
2019-06-28 10:30:00,41.68,41.72,41.67,41.7,146258.0,34.8129,34.8463,34.8045,34.8296,146258.0
2019-06-28 10:40:00,41.7,41.74,41.69,41.72,179591.0,34.8296,34.863,34.8212,34.8463,179591.0
2019-06-28 10:50:00,41.71,41.74,41.7,41.73,120036.0,34.8379,34.863,34.8296,34.8546,120036.0
2019-06-28 11:00:00,41.72,41.72,41.68,41.71,176120.0,34.8463,34.8463,34.8129,34.8379,176120.0
2019-06-28 11:10:00,41.7,41.71,41.67,41.69,77364.0,34.8296,34.8379,34.8045,34.8212,77364.0
2019-06-28 11:20:00,41.69,41.73,41.69,41.73,275738.0,34.8212,34.8546,34.8212,34.8546,275738.0
2019-06-28 11:30:00,41.72,41.73,41.7,41.71,196539.0,34.8463,34.8546,34.8296,34.8379,196539.0
2019-06-28 11:40:00,41.7,41.71,41.68,41.69,257930.0,34.8296,34.8379,34.8129,34.8212,257930.0
2019-06-28 11:50:00,41.69,41.71,41.68,41.7,132220.0,34.8212,34.8379,34.8129,34.8296,132220.0
2019-06-28 12:00:00,41.69,41.72,41.69,41.69,222415.0,34.8212,34.8463,34.8212,34.8212,222415.0
2019-06-28 12:10:00,41.7,41.71,41.69,41.71,159393.0,34.8296,34.8379,34.8212,34.8379,159393.0
2019-06-28 12:20:00,41.71,41.72,41.7,41.71,257692.0,34.8379,34.8463,34.8296,34.8379,257692.0
2019-06-28 12:30:00,41.72,41.72,41.69,41.71,247906.0,34.8463,34.8463,34.8212,34.8379,247906.0
2019-06-28 12:40:00,41.71,41.71,41.69,41.7,1731294.0,34.8379,34.8379,34.8212,34.8296,1731294.0
2019-06-28 12:50:00,41.69,41.7,41.66,41.68,336103.0,34.8212,34.8296,34.7962,34.8129,336103.0
2019-06-28 13:00:00,41.67,41.68,41.66,41.67,214308.0,34.8045,34.8129,34.7962,34.8045,214308.0
2019-06-28 13:10:00,41.66,41.68,41.66,41.67,311104.0,34.7962,34.8129,34.7962,34.8045,311104.0
2019-06-28 13:20:00,41.67,41.68,41.66,41.68,114381.0,34.8045,34.8129,34.7962,34.8129,114381.0
2019-06-28 13:30:00,41.68,41.69,41.67,41.68,336424.0,34.8129,34.8212,34.8045,34.8129,336424.0
2019-06-28 13:40:00,41.68,41.68,41.64,41.66,1815358.0,34.8129,34.8129,34.7795,34.7962,1815358.0
2019-06-28 13:50:00,41.65,41.67,41.65,41.66,268360.0,34.7878,34.8045,34.7878,34.7962,268360.0
2019-06-28 14:00:00,41.65,41.67,41.65,41.65,221479.0,34.7878,34.8045,34.7878,34.7878,221479.0
2019-06-28 14:10:00,41.65,41.67,41.65,41.66,125043.0,34.7878,34.8045,34.7878,34.7962,125043.0
2019-06-28 14:20:00,41.67,41.67,41.66,41.67,195155.0,34.8045,34.8045,34.7962,34.8045,195155.0
2019-06-28 14:30:00,41.66,41.67,41.65,41.66,195087.0,34.7962,34.8045,34.7878,34.7962,195087.0
2019-06-28 14:40:00,41.66,41.67,41.65,41.65,146188.0,34.7962,34.8045,34.7878,34.7878,146188.0
2019-06-28 14:50:00,41.66,41.66,41.63,41.66,97860.0,34.7962,34.7962,34.7711,34.7962,97860.0
2019-06-28 15:00:00,41.66,41.66,41.64,41.65,223158.0,34.7962,34.7962,34.7795,34.7878,223158.0
2019-06-28 15:10:00,41.65,41.66,41.63,41.65,302823.0,34.7878,34.7962,34.7711,34.7878,302823.0
2019-06-28 15:20:00,41.65,41.66,41.63,41.64,286951.0,34.7878,34.7962,34.7711,34.7795,286951.0
2019-06-28 15:30:00,41.64,41.65,41.63,41.64,336853.0,34.7795,34.7878,34.7711,34.7795,336853.0
2019-06-28 15:40:00,41.64,41.66,41.64,41.66,610783.0,34.7795,34.7962,34.7795,34.7962,610783.0
2019-06-28 15:50:00,41.66,41.71,41.65,41.69,1216807.0,34.7962,34.8379,34.7878,34.8212,1216807.0
2019-07-01 09:30:00,42.11,42.11,42.0,42.06,568953.0,35.172,35.172,35.0801,35.1303,568953.0
2019-07-01 09:40:00,42.06,42.08,42.01,42.02,162297.0,35.1303,35.147,35.0885,35.0969,162297.0
2019-07-01 09:50:00,42.02,42.02,41.98,42.0,116804.0,35.0969,35.0969,35.0634,35.0801,116804.0
2019-07-01 10:00:00,41.99,42.01,41.97,42.0,562285.0,35.0718,35.0885,35.0551,35.0801,562285.0
2019-07-01 10:10:00,42.0,42.0,41.97,41.99,221069.0,35.0801,35.0801,35.0551,35.0718,221069.0
2019-07-01 10:20:00,42.0,42.02,41.97,41.98,310916.0,35.0801,35.0969,35.0551,35.0634,310916.0
2019-07-01 10:30:00,41.98,42.0,41.96,42.0,219349.0,35.0634,35.0801,35.0467,35.0801,219349.0
2019-07-01 10:40:00,42.0,42.02,41.99,41.99,145381.0,35.0801,35.0969,35.0718,35.0718,145381.0
2019-07-01 10:50:00,41.98,42.0,41.97,41.97,100531.0,35.0634,35.0801,35.0551,35.0551,100531.0
2019-07-01 11:00:00,41.98,42.0,41.96,41.97,116155.0,35.0634,35.0801,35.0467,35.0551,116155.0
2019-07-01 11:10:00,41.96,41.97,41.94,41.95,81386.0,35.0467,35.0551,35.03,35.0384,81386.0
2019-07-01 11:20:00,41.95,41.95,41.9,41.91,400754.0,35.0384,35.0384,34.9966,35.005,400754.0
2019-07-01 11:30:00,41.91,41.93,41.89,41.93,274989.0,35.005,35.0217,34.9883,35.0217,274989.0
2019-07-01 11:40:00,41.92,41.92,41.88,41.9,231679.0,35.0133,35.0133,34.9799,34.9966,231679.0
2019-07-01 11:50:00,41.89,41.91,41.89,41.91,150167.0,34.9883,35.005,34.9883,35.005,150167.0
2019-07-01 12:00:00,41.91,41.92,41.89,41.9,73513.0,35.005,35.0133,34.9883,34.9966,73513.0
2019-07-01 12:10:00,41.9,41.91,41.88,41.89,115536.0,34.9966,35.005,34.9799,34.9883,115536.0
2019-07-01 12:20:00,41.89,41.9,41.86,41.87,127479.0,34.9883,34.9966,34.9632,34.9716,127479.0
2019-07-01 12:30:00,41.87,41.87,41.85,41.86,128694.0,34.9716,34.9716,34.9549,34.9632,128694.0
2019-07-01 12:40:00,41.85,41.87,41.85,41.86,113714.0,34.9549,34.9716,34.9549,34.9632,113714.0
2019-07-01 12:50:00,41.86,41.86,41.81,41.82,477229.0,34.9632,34.9632,34.9215,34.9298,477229.0
2019-07-01 13:00:00,41.82,41.83,41.8,41.82,216882.0,34.9298,34.9382,34.9131,34.9298,216882.0
2019-07-01 13:10:00,41.83,41.83,41.79,41.8,228100.0,34.9382,34.9382,34.9047,34.9131,228100.0
2019-07-01 13:20:00,41.8,41.83,41.79,41.83,81312.0,34.9131,34.9382,34.9047,34.9382,81312.0
2019-07-01 13:30:00,41.82,41.83,41.81,41.82,112197.0,34.9298,34.9382,34.9215,34.9298,112197.0
2019-07-01 13:40:00,41.81,41.83,41.81,41.82,686639.0,34.9215,34.9382,34.9215,34.9298,686639.0
2019-07-01 13:50:00,41.82,41.83,41.81,41.83,273656.0,34.9298,34.9382,34.9215,34.9382,273656.0
2019-07-01 14:00:00,41.83,41.83,41.8,41.82,241246.0,34.9382,34.9382,34.9131,34.9298,241246.0
2019-07-01 14:10:00,41.82,41.84,41.81,41.82,620567.0,34.9298,34.9465,34.9215,34.9298,620567.0
2019-07-01 14:20:00,41.82,41.83,41.81,41.83,198706.0,34.9298,34.9382,34.9215,34.9382,198706.0
2019-07-01 14:30:00,41.83,41.84,41.82,41.83,363030.0,34.9382,34.9465,34.9298,34.9382,363030.0
2019-07-01 14:40:00,41.82,41.83,41.82,41.83,173700.0,34.9298,34.9382,34.9298,34.9382,173700.0
2019-07-01 14:50:00,41.83,41.84,41.82,41.82,354139.0,34.9382,34.9465,34.9298,34.9298,354139.0
2019-07-01 15:00:00,41.82,41.84,41.82,41.84,242493.0,34.9298,34.9465,34.9298,34.9465,242493.0
2019-07-01 15:10:00,41.84,41.87,41.84,41.87,186342.0,34.9465,34.9716,34.9465,34.9716,186342.0
2019-07-01 15:20:00,41.86,41.89,41.86,41.89,165340.0,34.9632,34.9883,34.9632,34.9883,165340.0
2019-07-01 15:30:00,41.89,41.91,41.88,41.91,240018.0,34.9883,35.005,34.9799,35.005,240018.0
2019-07-01 15:40:00,41.91,41.92,41.89,41.91,215918.0,35.005,35.0133,34.9883,35.005,215918.0
2019-07-01 15:50:00,41.91,41.93,41.89,41.9,434394.0,35.005,35.0217,34.9883,34.9966,434394.0
2019-07-02 09:30:00,41.99,41.99,41.95,41.98,707088.0,35.0718,35.0718,35.0384,35.0634,707088.0
2019-07-02 09:40:00,41.97,41.98,41.95,41.96,171234.0,35.0551,35.0634,35.0384,35.0467,171234.0
2019-07-02 09:50:00,41.95,41.97,41.94,41.95,150991.0,35.0384,35.0551,35.03,35.0384,150991.0
2019-07-02 10:00:00,41.95,41.98,41.94,41.95,274274.0,35.0384,35.0634,35.03,35.0384,274274.0
2019-07-02 10:10:00,41.95,41.95,41.93,41.95,308654.0,35.0384,35.0384,35.0217,35.0384,308654.0
2019-07-02 10:20:00,41.94,42.0,41.94,42.0,241270.0,35.03,35.0801,35.03,35.0801,241270.0
2019-07-02 10:30:00,42.0,42.03,41.99,42.02,100542.0,35.0801,35.1052,35.0718,35.0969,100542.0
2019-07-02 10:40:00,42.02,42.02,42.0,42.01,78041.0,35.0969,35.0969,35.0801,35.0885,78041.0
2019-07-02 10:50:00,42.01,42.04,42.0,42.01,165163.0,35.0885,35.1136,35.0801,35.0885,165163.0
2019-07-02 11:00:00,42.02,42.04,42.01,42.02,304571.0,35.0969,35.1136,35.0885,35.0969,304571.0
2019-07-02 11:10:00,42.01,42.03,42.0,42.02,132097.0,35.0885,35.1052,35.0801,35.0969,132097.0
2019-07-02 11:20:00,42.02,42.03,42.0,42.01,106714.0,35.0969,35.1052,35.0801,35.0885,106714.0
2019-07-02 11:30:00,42.01,42.02,41.98,41.99,140106.0,35.0885,35.0969,35.0634,35.0718,140106.0
2019-07-02 11:40:00,41.99,42.01,41.97,42.0,154655.0,35.0718,35.0885,35.0551,35.0801,154655.0
2019-07-02 11:50:00,42.01,42.01,41.98,42.0,104656.0,35.0885,35.0885,35.0634,35.0801,104656.0
2019-07-02 12:00:00,42.0,42.01,41.99,42.01,52649.0,35.0801,35.0885,35.0718,35.0885,52649.0
2019-07-02 12:10:00,42.01,42.02,42.0,42.01,94296.0,35.0885,35.0969,35.0801,35.0885,94296.0
2019-07-02 12:20:00,42.01,42.01,41.98,41.99,119965.0,35.0885,35.0885,35.0634,35.0718,119965.0
2019-07-02 12:30:00,41.99,42.0,41.96,41.98,190580.0,35.0718,35.0801,35.0467,35.0634,190580.0
2019-07-02 12:40:00,41.99,41.99,41.97,41.99,34975.0,35.0718,35.0718,35.0551,35.0718,34975.0
2019-07-02 12:50:00,41.99,42.0,41.98,41.99,233050.0,35.0718,35.0801,35.0634,35.0718,233050.0
2019-07-02 13:00:00,41.99,41.99,41.96,41.98,169554.0,35.0718,35.0718,35.0467,35.0634,169554.0
2019-07-02 13:10:00,41.98,41.99,41.98,41.99,149543.0,35.0634,35.0718,35.0634,35.0718,149543.0
2019-07-02 13:20:00,41.99,42.01,41.98,42.01,208307.0,35.0718,35.0885,35.0634,35.0885,208307.0
2019-07-02 13:30:00,42.01,42.03,42.0,42.03,99949.0,35.0885,35.1052,35.0801,35.1052,99949.0
2019-07-02 13:40:00,42.03,42.03,42.01,42.03,600660.0,35.1052,35.1052,35.0885,35.1052,600660.0
2019-07-02 13:50:00,42.03,42.04,42.02,42.03,189262.0,35.1052,35.1136,35.0969,35.1052,189262.0
2019-07-02 14:00:00,42.03,42.03,42.01,42.03,167307.0,35.1052,35.1052,35.0885,35.1052,167307.0
2019-07-02 14:10:00,42.03,42.04,42.01,42.03,295978.0,35.1052,35.1136,35.0885,35.1052,295978.0
2019-07-02 14:20:00,42.03,42.03,42.02,42.03,104530.0,35.1052,35.1052,35.0969,35.1052,104530.0
2019-07-02 14:30:00,42.03,42.04,42.01,42.02,262997.0,35.1052,35.1136,35.0885,35.0969,262997.0
2019-07-02 14:40:00,42.02,42.03,42.01,42.02,114261.0,35.0969,35.1052,35.0885,35.0969,114261.0
2019-07-02 14:50:00,42.02,42.02,42.0,42.01,238811.0,35.0969,35.0969,35.0801,35.0885,238811.0
2019-07-02 15:00:00,42.01,42.05,42.0,42.04,297680.0,35.0885,35.1219,35.0801,35.1136,297680.0
2019-07-02 15:10:00,42.04,42.04,42.0,42.02,292857.0,35.1136,35.1136,35.0801,35.0969,292857.0
2019-07-02 15:20:00,42.02,42.03,42.01,42.02,266931.0,35.0969,35.1052,35.0885,35.0969,266931.0
2019-07-02 15:30:00,42.02,42.04,42.01,42.03,365299.0,35.0969,35.1136,35.0885,35.1052,365299.0
2019-07-02 15:40:00,42.03,42.04,42.01,42.02,217767.0,35.1052,35.1136,35.0885,35.0969,217767.0
2019-07-02 15:50:00,42.02,42.03,42.01,42.02,300369.0,35.0969,35.1052,35.0885,35.0969,300369.0
2019-07-03 09:30:00,42.22,42.22,42.14,42.2,656301.0,35.2639,35.2639,35.1971,35.2472,656301.0
2019-07-03 09:40:00,42.2,42.22,42.17,42.18,285642.0,35.2472,35.2639,35.2221,35.2305,285642.0
2019-07-03 09:50:00,42.18,42.2,42.17,42.2,189580.0,35.2305,35.2472,35.2221,35.2472,189580.0
2019-07-03 10:00:00,42.19,42.23,42.19,42.23,233622.0,35.2388,35.2723,35.2388,35.2723,233622.0
2019-07-03 10:10:00,42.23,42.23,42.19,42.21,171693.0,35.2723,35.2723,35.2388,35.2555,171693.0
2019-07-03 10:20:00,42.21,42.25,42.2,42.24,74875.0,35.2555,35.289,35.2472,35.2806,74875.0
2019-07-03 10:30:00,42.23,42.25,42.22,42.25,131420.0,35.2723,35.289,35.2639,35.289,131420.0
2019-07-03 10:40:00,42.25,42.25,42.22,42.22,70277.0,35.289,35.289,35.2639,35.2639,70277.0
2019-07-03 10:50:00,42.23,42.23,42.2,42.21,273543.0,35.2723,35.2723,35.2472,35.2555,273543.0
2019-07-03 11:00:00,42.21,42.22,42.2,42.2,149634.0,35.2555,35.2639,35.2472,35.2472,149634.0
2019-07-03 11:10:00,42.21,42.21,42.18,42.18,190197.0,35.2555,35.2555,35.2305,35.2305,190197.0
2019-07-03 11:20:00,42.19,42.22,42.18,42.21,188513.0,35.2388,35.2639,35.2305,35.2555,188513.0
2019-07-03 11:30:00,42.22,42.23,42.21,42.23,174235.0,35.2639,35.2723,35.2555,35.2723,174235.0
2019-07-03 11:40:00,42.23,42.25,42.22,42.23,154006.0,35.2723,35.289,35.2639,35.2723,154006.0
2019-07-03 11:50:00,42.23,42.25,42.23,42.25,147289.0,35.2723,35.289,35.2723,35.289,147289.0
2019-07-03 12:00:00,42.24,42.25,42.23,42.24,89932.0,35.2806,35.289,35.2723,35.2806,89932.0
2019-07-03 12:10:00,42.23,42.25,42.23,42.24,117820.0,35.2723,35.289,35.2723,35.2806,117820.0
2019-07-03 12:20:00,42.25,42.26,42.24,42.26,110226.0,35.289,35.2973,35.2806,35.2973,110226.0
2019-07-03 12:30:00,42.26,42.27,42.25,42.26,144822.0,35.2973,35.3057,35.289,35.2973,144822.0
2019-07-03 12:40:00,42.26,42.27,42.24,42.25,118679.0,35.2973,35.3057,35.2806,35.289,118679.0
2019-07-03 12:50:00,42.25,42.28,42.24,42.27,602870.0,35.289,35.314,35.2806,35.3057,602870.0
2019-07-05 09:30:00,41.94,41.95,41.87,41.88,285382.0,35.03,35.0384,34.9716,34.9799,285382.0
2019-07-05 09:40:00,41.88,41.89,41.84,41.88,143293.0,34.9799,34.9883,34.9465,34.9799,143293.0
2019-07-05 09:50:00,41.88,41.89,41.84,41.84,154741.0,34.9799,34.9883,34.9465,34.9465,154741.0
2019-07-05 10:00:00,41.84,41.87,41.82,41.87,198538.0,34.9465,34.9716,34.9298,34.9716,198538.0
2019-07-05 10:10:00,41.86,41.86,41.81,41.83,282342.0,34.9632,34.9632,34.9215,34.9382,282342.0
2019-07-05 10:20:00,41.82,41.82,41.77,41.77,233410.0,34.9298,34.9298,34.888,34.888,233410.0
2019-07-05 10:30:00,41.77,41.78,41.73,41.73,115341.0,34.888,34.8964,34.8546,34.8546,115341.0
2019-07-05 10:40:00,41.73,41.77,41.71,41.77,157827.0,34.8546,34.888,34.8379,34.888,157827.0
2019-07-05 10:50:00,41.77,41.82,41.76,41.8,239926.0,34.888,34.9298,34.8797,34.9131,239926.0
2019-07-05 11:00:00,41.81,41.82,41.77,41.79,153963.0,34.9215,34.9298,34.888,34.9047,153963.0
2019-07-05 11:10:00,41.79,41.85,41.78,41.84,108329.0,34.9047,34.9549,34.8964,34.9465,108329.0
2019-07-05 11:20:00,41.85,41.85,41.82,41.83,110979.0,34.9549,34.9549,34.9298,34.9382,110979.0
2019-07-05 11:30:00,41.83,41.87,41.83,41.87,108862.0,34.9382,34.9716,34.9382,34.9716,108862.0
2019-07-05 11:40:00,41.86,41.87,41.82,41.84,124065.0,34.9632,34.9716,34.9298,34.9465,124065.0
2019-07-05 11:50:00,41.84,41.88,41.84,41.88,75895.0,34.9465,34.9799,34.9465,34.9799,75895.0
2019-07-05 12:00:00,41.88,41.89,41.86,41.89,105062.0,34.9799,34.9883,34.9632,34.9883,105062.0
2019-07-05 12:10:00,41.89,41.92,41.88,41.91,63096.0,34.9883,35.0133,34.9799,35.005,63096.0
2019-07-05 12:20:00,41.92,41.92,41.9,41.9,264288.0,35.0133,35.0133,34.9966,34.9966,264288.0
2019-07-05 12:30:00,41.91,41.93,41.91,41.93,81870.0,35.005,35.0217,35.005,35.0217,81870.0
2019-07-05 12:40:00,41.93,41.94,41.91,41.91,118509.0,35.0217,35.03,35.005,35.005,118509.0
2019-07-05 12:50:00,41.92,41.93,41.91,41.91,91771.0,35.0133,35.0217,35.005,35.005,91771.0
2019-07-05 13:00:00,41.92,41.92,41.89,41.91,74388.0,35.0133,35.0133,34.9883,35.005,74388.0
2019-07-05 13:10:00,41.91,41.93,41.91,41.91,598852.0,35.005,35.0217,35.005,35.005,598852.0
2019-07-05 13:20:00,41.91,41.94,41.91,41.93,135499.0,35.005,35.03,35.005,35.0217,135499.0
2019-07-05 13:30:00,41.93,41.94,41.93,41.94,61097.0,35.0217,35.03,35.0217,35.03,61097.0
2019-07-05 13:40:00,41.94,41.95,41.93,41.95,71150.0,35.03,35.0384,35.0217,35.0384,71150.0
2019-07-05 13:50:00,41.95,41.95,41.93,41.94,26738.0,35.0384,35.0384,35.0217,35.03,26738.0
2019-07-05 14:00:00,41.94,41.96,41.93,41.95,193763.0,35.03,35.0467,35.0217,35.0384,193763.0
2019-07-05 14:10:00,41.95,41.95,41.93,41.93,79886.0,35.0384,35.0384,35.0217,35.0217,79886.0
2019-07-05 14:20:00,41.94,41.95,41.93,41.94,20592.0,35.03,35.0384,35.0217,35.03,20592.0
2019-07-05 14:30:00,41.95,41.98,41.94,41.97,94664.0,35.0384,35.0634,35.03,35.0551,94664.0
2019-07-05 14:40:00,41.97,41.98,41.96,41.97,46420.0,35.0551,35.0634,35.0467,35.0551,46420.0
2019-07-05 14:50:00,41.98,41.99,41.97,41.99,41248.0,35.0634,35.0718,35.0551,35.0718,41248.0
2019-07-05 15:00:00,41.98,41.99,41.96,41.97,60072.0,35.0634,35.0718,35.0467,35.0551,60072.0
2019-07-05 15:10:00,41.98,41.98,41.95,41.96,79947.0,35.0634,35.0634,35.0384,35.0467,79947.0
2019-07-05 15:20:00,41.97,41.99,41.96,41.98,123454.0,35.0551,35.0718,35.0467,35.0634,123454.0
2019-07-05 15:30:00,41.97,41.99,41.95,41.96,170424.0,35.0551,35.0718,35.0384,35.0467,170424.0
2019-07-05 15:40:00,41.96,41.96,41.95,41.96,99675.0,35.0467,35.0467,35.0384,35.0467,99675.0
2019-07-05 15:50:00,41.95,41.98,41.93,41.97,495566.0,35.0384,35.0634,35.0217,35.0551,495566.0
2019-07-08 09:30:00,41.66,41.73,41.64,41.69,440871.0,34.7962,34.8546,34.7795,34.8212,440871.0
2019-07-08 09:40:00,41.7,41.71,41.67,41.7,166339.0,34.8296,34.8379,34.8045,34.8296,166339.0
2019-07-08 09:50:00,41.7,41.72,41.69,41.71,175314.0,34.8296,34.8463,34.8212,34.8379,175314.0
2019-07-08 10:00:00,41.71,41.74,41.7,41.74,173408.0,34.8379,34.863,34.8296,34.863,173408.0
2019-07-08 10:10:00,41.73,41.76,41.73,41.74,103914.0,34.8546,34.8797,34.8546,34.863,103914.0
2019-07-08 10:20:00,41.74,41.74,41.7,41.7,94049.0,34.863,34.863,34.8296,34.8296,94049.0
2019-07-08 10:30:00,41.7,41.71,41.68,41.69,155590.0,34.8296,34.8379,34.8129,34.8212,155590.0
2019-07-08 10:40:00,41.7,41.71,41.68,41.69,92562.0,34.8296,34.8379,34.8129,34.8212,92562.0
2019-07-08 10:50:00,41.69,41.71,41.67,41.7,88482.0,34.8212,34.8379,34.8045,34.8296,88482.0
2019-07-08 11:00:00,41.71,41.73,41.7,41.71,91429.0,34.8379,34.8546,34.8296,34.8379,91429.0
2019-07-08 11:10:00,41.72,41.75,41.71,41.74,236779.0,34.8463,34.8713,34.8379,34.863,236779.0
2019-07-08 11:20:00,41.75,41.75,41.72,41.73,95170.0,34.8713,34.8713,34.8463,34.8546,95170.0
2019-07-08 11:30:00,41.74,41.75,41.71,41.73,136648.0,34.863,34.8713,34.8379,34.8546,136648.0
2019-07-08 11:40:00,41.73,41.74,41.72,41.73,109538.0,34.8546,34.863,34.8463,34.8546,109538.0
2019-07-08 11:50:00,41.73,41.74,41.72,41.72,120822.0,34.8546,34.863,34.8463,34.8463,120822.0
2019-07-08 12:00:00,41.73,41.73,41.71,41.72,86201.0,34.8546,34.8546,34.8379,34.8463,86201.0
2019-07-08 12:10:00,41.73,41.74,41.72,41.74,63280.0,34.8546,34.863,34.8463,34.863,63280.0
2019-07-08 12:20:00,41.73,41.74,41.72,41.73,109170.0,34.8546,34.863,34.8463,34.8546,109170.0
2019-07-08 12:30:00,41.73,41.75,41.73,41.74,133559.0,34.8546,34.8713,34.8546,34.863,133559.0
2019-07-08 12:40:00,41.73,41.75,41.73,41.75,65836.0,34.8546,34.8713,34.8546,34.8713,65836.0
2019-07-08 12:50:00,41.75,41.75,41.74,41.75,19086.0,34.8713,34.8713,34.863,34.8713,19086.0
2019-07-08 13:00:00,41.75,41.75,41.74,41.75,59369.0,34.8713,34.8713,34.863,34.8713,59369.0
2019-07-08 13:10:00,41.75,41.75,41.74,41.75,101083.0,34.8713,34.8713,34.863,34.8713,101083.0
2019-07-08 13:20:00,41.75,41.76,41.74,41.76,49876.0,34.8713,34.8797,34.863,34.8797,49876.0
2019-07-08 13:30:00,41.75,41.77,41.74,41.75,106452.0,34.8713,34.888,34.863,34.8713,106452.0
2019-07-08 13:40:00,41.74,41.75,41.72,41.75,119171.0,34.863,34.8713,34.8463,34.8713,119171.0
2019-07-08 13:50:00,41.74,41.75,41.72,41.72,49160.0,34.863,34.8713,34.8463,34.8463,49160.0
2019-07-08 14:00:00,41.72,41.73,41.71,41.73,66665.0,34.8463,34.8546,34.8379,34.8546,66665.0
2019-07-08 14:10:00,41.73,41.74,41.71,41.71,87789.0,34.8546,34.863,34.8379,34.8379,87789.0
2019-07-08 14:20:00,41.72,41.72,41.68,41.71,144477.0,34.8463,34.8463,34.8129,34.8379,144477.0
2019-07-08 14:30:00,41.71,41.72,41.7,41.71,68278.0,34.8379,34.8463,34.8296,34.8379,68278.0
2019-07-08 14:40:00,41.71,41.72,41.7,41.7,82915.0,34.8379,34.8463,34.8296,34.8296,82915.0
2019-07-08 14:50:00,41.71,41.71,41.68,41.69,145062.0,34.8379,34.8379,34.8129,34.8212,145062.0
2019-07-08 15:00:00,41.69,41.7,41.67,41.69,149358.0,34.8212,34.8296,34.8045,34.8212,149358.0
2019-07-08 15:10:00,41.69,41.71,41.68,41.69,106231.0,34.8212,34.8379,34.8129,34.8212,106231.0
2019-07-08 15:20:00,41.69,41.7,41.68,41.69,126661.0,34.8212,34.8296,34.8129,34.8212,126661.0
2019-07-08 15:30:00,41.7,41.72,41.69,41.71,92163.0,34.8296,34.8463,34.8212,34.8379,92163.0
2019-07-08 15:40:00,41.72,41.72,41.71,41.72,139497.0,34.8463,34.8463,34.8379,34.8463,139497.0
2019-07-08 15:50:00,41.72,41.72,41.69,41.71,254787.0,34.8463,34.8463,34.8212,34.8379,254787.0
2019-07-09 09:30:00,41.38,41.43,41.35,41.41,333281.0,34.5623,34.6041,34.5372,34.5874,333281.0
2019-07-09 09:40:00,41.41,41.43,41.39,41.42,228461.0,34.5874,34.6041,34.5707,34.5957,228461.0
2019-07-09 09:50:00,41.41,41.45,41.4,41.44,158294.0,34.5874,34.6208,34.579,34.6124,158294.0
2019-07-09 10:00:00,41.45,41.46,41.44,41.46,189829.0,34.6208,34.6291,34.6124,34.6291,189829.0
2019-07-09 10:10:00,41.46,41.47,41.44,41.44,102136.0,34.6291,34.6375,34.6124,34.6124,102136.0
2019-07-09 10:20:00,41.45,41.47,41.44,41.46,88263.0,34.6208,34.6375,34.6124,34.6291,88263.0
2019-07-09 10:30:00,41.46,41.47,41.45,41.46,80257.0,34.6291,34.6375,34.6208,34.6291,80257.0
2019-07-09 10:40:00,41.46,41.48,41.45,41.48,71625.0,34.6291,34.6458,34.6208,34.6458,71625.0
2019-07-09 10:50:00,41.48,41.48,41.46,41.47,66542.0,34.6458,34.6458,34.6291,34.6375,66542.0
2019-07-09 11:00:00,41.47,41.49,41.45,41.48,116944.0,34.6375,34.6542,34.6208,34.6458,116944.0
2019-07-09 11:10:00,41.48,41.5,41.47,41.5,97784.0,34.6458,34.6625,34.6375,34.6625,97784.0
2019-07-09 11:20:00,41.5,41.5,41.46,41.47,55609.0,34.6625,34.6625,34.6291,34.6375,55609.0
2019-07-09 11:30:00,41.47,41.49,41.46,41.49,105865.0,34.6375,34.6542,34.6291,34.6542,105865.0
2019-07-09 11:40:00,41.49,41.49,41.47,41.47,42327.0,34.6542,34.6542,34.6375,34.6375,42327.0
2019-07-09 11:50:00,41.48,41.5,41.46,41.49,133577.0,34.6458,34.6625,34.6291,34.6542,133577.0
2019-07-09 12:00:00,41.5,41.5,41.48,41.48,67051.0,34.6625,34.6625,34.6458,34.6458,67051.0
2019-07-09 12:10:00,41.49,41.5,41.48,41.49,99125.0,34.6542,34.6625,34.6458,34.6542,99125.0
2019-07-09 12:20:00,41.49,41.49,41.46,41.47,75790.0,34.6542,34.6542,34.6291,34.6375,75790.0
2019-07-09 12:30:00,41.47,41.49,41.47,41.49,99725.0,34.6375,34.6542,34.6375,34.6542,99725.0
2019-07-09 12:40:00,41.49,41.49,41.47,41.49,49029.0,34.6542,34.6542,34.6375,34.6542,49029.0
2019-07-09 12:50:00,41.48,41.5,41.48,41.48,165800.0,34.6458,34.6625,34.6458,34.6458,165800.0
2019-07-09 13:00:00,41.48,41.5,41.47,41.49,78444.0,34.6458,34.6625,34.6375,34.6542,78444.0
2019-07-09 13:10:00,41.5,41.5,41.49,41.5,45334.0,34.6625,34.6625,34.6542,34.6625,45334.0
2019-07-09 13:20:00,41.49,41.51,41.49,41.49,56100.0,34.6542,34.6709,34.6542,34.6542,56100.0
2019-07-09 13:30:00,41.5,41.5,41.49,41.49,76941.0,34.6625,34.6625,34.6542,34.6542,76941.0
2019-07-09 13:40:00,41.49,41.5,41.48,41.48,69319.0,34.6542,34.6625,34.6458,34.6458,69319.0
2019-07-09 13:50:00,41.49,41.49,41.47,41.48,66723.0,34.6542,34.6542,34.6375,34.6458,66723.0
2019-07-09 14:00:00,41.49,41.5,41.47,41.48,96433.0,34.6542,34.6625,34.6375,34.6458,96433.0
2019-07-09 14:10:00,41.48,41.5,41.47,41.49,43002.0,34.6458,34.6625,34.6375,34.6542,43002.0
2019-07-09 14:20:00,41.5,41.5,41.49,41.49,79700.0,34.6625,34.6625,34.6542,34.6542,79700.0
2019-07-09 14:30:00,41.49,41.5,41.49,41.49,77842.0,34.6542,34.6625,34.6542,34.6542,77842.0
2019-07-09 14:40:00,41.5,41.51,41.49,41.5,242947.0,34.6625,34.6709,34.6542,34.6625,242947.0
2019-07-09 14:50:00,41.5,41.51,41.49,41.5,99651.0,34.6625,34.6709,34.6542,34.6625,99651.0
2019-07-09 15:00:00,41.5,41.5,41.48,41.48,92147.0,34.6625,34.6625,34.6458,34.6458,92147.0
2019-07-09 15:10:00,41.48,41.49,41.47,41.47,143046.0,34.6458,34.6542,34.6375,34.6375,143046.0
2019-07-09 15:20:00,41.47,41.48,41.46,41.48,109717.0,34.6375,34.6458,34.6291,34.6458,109717.0
2019-07-09 15:30:00,41.47,41.49,41.47,41.49,111604.0,34.6375,34.6542,34.6375,34.6542,111604.0
2019-07-09 15:40:00,41.48,41.51,41.48,41.5,107992.0,34.6458,34.6709,34.6458,34.6625,107992.0
2019-07-09 15:50:00,41.51,41.53,41.49,41.5,413617.0,34.6709,34.6876,34.6542,34.6625,413617.0
2019-07-10 09:30:00,41.76,41.81,41.73,41.79,351037.0,34.8797,34.9215,34.8546,34.9047,351037.0
2019-07-10 09:40:00,41.78,41.81,41.76,41.8,99618.0,34.8964,34.9215,34.8797,34.9131,99618.0
2019-07-10 09:50:00,41.8,41.81,41.77,41.79,133928.0,34.9131,34.9215,34.888,34.9047,133928.0
2019-07-10 10:00:00,41.78,41.78,41.73,41.76,269564.0,34.8964,34.8964,34.8546,34.8797,269564.0
2019-07-10 10:10:00,41.76,41.76,41.72,41.74,97058.0,34.8797,34.8797,34.8463,34.863,97058.0
2019-07-10 10:20:00,41.74,41.75,41.68,41.68,110761.0,34.863,34.8713,34.8129,34.8129,110761.0
2019-07-10 10:30:00,41.68,41.74,41.67,41.73,275584.0,34.8129,34.863,34.8045,34.8546,275584.0
2019-07-10 10:40:00,41.73,41.74,41.68,41.71,184003.0,34.8546,34.863,34.8129,34.8379,184003.0
2019-07-10 10:50:00,41.71,41.71,41.63,41.65,160966.0,34.8379,34.8379,34.7711,34.7878,160966.0
2019-07-10 11:00:00,41.64,41.66,41.62,41.63,216637.0,34.7795,34.7962,34.7628,34.7711,216637.0
2019-07-10 11:10:00,41.63,41.64,41.61,41.62,94559.0,34.7711,34.7795,34.7544,34.7628,94559.0
2019-07-10 11:20:00,41.62,41.65,41.61,41.63,150017.0,34.7628,34.7878,34.7544,34.7711,150017.0
2019-07-10 11:30:00,41.63,41.67,41.62,41.65,200572.0,34.7711,34.8045,34.7628,34.7878,200572.0
2019-07-10 11:40:00,41.66,41.7,41.65,41.68,138813.0,34.7962,34.8296,34.7878,34.8129,138813.0
2019-07-10 11:50:00,41.69,41.7,41.68,41.7,65263.0,34.8212,34.8296,34.8129,34.8296,65263.0
2019-07-10 12:00:00,41.69,41.72,41.68,41.71,78484.0,34.8212,34.8463,34.8129,34.8379,78484.0
2019-07-10 12:10:00,41.7,41.7,41.68,41.69,61594.0,34.8296,34.8296,34.8129,34.8212,61594.0
2019-07-10 12:20:00,41.69,41.69,41.65,41.68,52452.0,34.8212,34.8212,34.7878,34.8129,52452.0
2019-07-10 12:30:00,41.68,41.7,41.67,41.69,76758.0,34.8129,34.8296,34.8045,34.8212,76758.0
2019-07-10 12:40:00,41.69,41.7,41.67,41.69,41756.0,34.8212,34.8296,34.8045,34.8212,41756.0
2019-07-10 12:50:00,41.69,41.71,41.68,41.71,77688.0,34.8212,34.8379,34.8129,34.8379,77688.0
2019-07-10 13:00:00,41.71,41.71,41.68,41.68,49291.0,34.8379,34.8379,34.8129,34.8129,49291.0
2019-07-10 13:10:00,41.69,41.7,41.68,41.69,75236.0,34.8212,34.8296,34.8129,34.8212,75236.0
2019-07-10 13:20:00,41.69,41.7,41.69,41.69,39656.0,34.8212,34.8296,34.8212,34.8212,39656.0
2019-07-10 13:30:00,41.69,41.72,41.69,41.72,53062.0,34.8212,34.8463,34.8212,34.8463,53062.0
2019-07-10 13:40:00,41.72,41.72,41.71,41.71,28259.0,34.8463,34.8463,34.8379,34.8379,28259.0
2019-07-10 13:50:00,41.72,41.72,41.71,41.71,229104.0,34.8463,34.8463,34.8379,34.8379,229104.0
2019-07-10 14:00:00,41.72,41.75,41.71,41.71,109266.0,34.8463,34.8713,34.8379,34.8379,109266.0
2019-07-10 14:10:00,41.72,41.73,41.69,41.7,132347.0,34.8463,34.8546,34.8212,34.8296,132347.0
2019-07-10 14:20:00,41.69,41.7,41.67,41.67,123812.0,34.8212,34.8296,34.8045,34.8045,123812.0
2019-07-10 14:30:00,41.67,41.69,41.67,41.67,94085.0,34.8045,34.8212,34.8045,34.8045,94085.0
2019-07-10 14:40:00,41.68,41.69,41.66,41.67,60170.0,34.8129,34.8212,34.7962,34.8045,60170.0
2019-07-10 14:50:00,41.66,41.69,41.66,41.69,171489.0,34.7962,34.8212,34.7962,34.8212,171489.0
2019-07-10 15:00:00,41.69,41.7,41.67,41.7,113255.0,34.8212,34.8296,34.8045,34.8296,113255.0
2019-07-10 15:10:00,41.7,41.71,41.68,41.69,119579.0,34.8296,34.8379,34.8129,34.8212,119579.0
2019-07-10 15:20:00,41.69,41.7,41.68,41.7,207474.0,34.8212,34.8296,34.8129,34.8296,207474.0
2019-07-10 15:30:00,41.69,41.71,41.68,41.69,104066.0,34.8212,34.8379,34.8129,34.8212,104066.0
2019-07-10 15:40:00,41.69,41.7,41.68,41.69,128137.0,34.8212,34.8296,34.8129,34.8212,128137.0
2019-07-10 15:50:00,41.69,41.7,41.67,41.69,410301.0,34.8212,34.8296,34.8045,34.8212,410301.0
2019-07-11 09:30:00,41.8,41.81,41.75,41.77,330053.0,34.9131,34.9215,34.8713,34.888,330053.0
2019-07-11 09:40:00,41.77,41.8,41.75,41.77,87149.0,34.888,34.9131,34.8713,34.888,87149.0
2019-07-11 09:50:00,41.77,41.79,41.75,41.78,74001.0,34.888,34.9047,34.8713,34.8964,74001.0
2019-07-11 10:00:00,41.78,41.78,41.71,41.71,161093.0,34.8964,34.8964,34.8379,34.8379,161093.0
2019-07-11 10:10:00,41.71,41.72,41.68,41.69,103874.0,34.8379,34.8463,34.8129,34.8212,103874.0
2019-07-11 10:20:00,41.69,41.7,41.67,41.68,64362.0,34.8212,34.8296,34.8045,34.8129,64362.0
2019-07-11 10:30:00,41.68,41.68,41.6,41.61,123472.0,34.8129,34.8129,34.7461,34.7544,123472.0
2019-07-11 10:40:00,41.61,41.64,41.6,41.64,110802.0,34.7544,34.7795,34.7461,34.7795,110802.0
2019-07-11 10:50:00,41.64,41.66,41.61,41.62,225374.0,34.7795,34.7962,34.7544,34.7628,225374.0
2019-07-11 11:00:00,41.62,41.64,41.61,41.63,141082.0,34.7628,34.7795,34.7544,34.7711,141082.0
2019-07-11 11:10:00,41.64,41.68,41.63,41.67,108438.0,34.7795,34.8129,34.7711,34.8045,108438.0
2019-07-11 11:20:00,41.67,41.69,41.66,41.67,105293.0,34.8045,34.8212,34.7962,34.8045,105293.0
2019-07-11 11:30:00,41.68,41.69,41.66,41.68,133101.0,34.8129,34.8212,34.7962,34.8129,133101.0
2019-07-11 11:40:00,41.67,41.7,41.66,41.69,153124.0,34.8045,34.8296,34.7962,34.8212,153124.0
2019-07-11 11:50:00,41.7,41.71,41.68,41.71,164450.0,34.8296,34.8379,34.8129,34.8379,164450.0
2019-07-11 12:00:00,41.7,41.71,41.69,41.71,97986.0,34.8296,34.8379,34.8212,34.8379,97986.0
2019-07-11 12:10:00,41.7,41.71,41.68,41.69,63021.0,34.8296,34.8379,34.8129,34.8212,63021.0
2019-07-11 12:20:00,41.68,41.69,41.67,41.68,159529.0,34.8129,34.8212,34.8045,34.8129,159529.0
2019-07-11 12:30:00,41.68,41.7,41.66,41.7,73749.0,34.8129,34.8296,34.7962,34.8296,73749.0
2019-07-11 12:40:00,41.7,41.7,41.68,41.69,71684.0,34.8296,34.8296,34.8129,34.8212,71684.0
2019-07-11 12:50:00,41.7,41.7,41.69,41.7,122042.0,34.8296,34.8296,34.8212,34.8296,122042.0
2019-07-11 13:00:00,41.7,41.7,41.67,41.67,126550.0,34.8296,34.8296,34.8045,34.8045,126550.0
2019-07-11 13:10:00,41.67,41.68,41.66,41.67,35559.0,34.8045,34.8129,34.7962,34.8045,35559.0
2019-07-11 13:20:00,41.66,41.67,41.62,41.63,52445.0,34.7962,34.8045,34.7628,34.7711,52445.0
2019-07-11 13:30:00,41.62,41.64,41.61,41.64,121157.0,34.7628,34.7795,34.7544,34.7795,121157.0
2019-07-11 13:40:00,41.64,41.64,41.59,41.6,69793.0,34.7795,34.7795,34.7377,34.7461,69793.0
2019-07-11 13:50:00,41.61,41.63,41.6,41.61,91836.0,34.7544,34.7711,34.7461,34.7544,91836.0
2019-07-11 14:00:00,41.62,41.63,41.61,41.62,81486.0,34.7628,34.7711,34.7544,34.7628,81486.0
2019-07-11 14:10:00,41.63,41.63,41.61,41.61,104390.0,34.7711,34.7711,34.7544,34.7544,104390.0
2019-07-11 14:20:00,41.62,41.63,41.61,41.63,151947.0,34.7628,34.7711,34.7544,34.7711,151947.0
2019-07-11 14:30:00,41.63,41.65,41.62,41.65,157436.0,34.7711,34.7878,34.7628,34.7878,157436.0
2019-07-11 14:40:00,41.64,41.67,41.64,41.66,177820.0,34.7795,34.8045,34.7795,34.7962,177820.0
2019-07-11 14:50:00,41.66,41.66,41.65,41.66,78836.0,34.7962,34.7962,34.7878,34.7962,78836.0
2019-07-11 15:00:00,41.66,41.67,41.65,41.67,98411.0,34.7962,34.8045,34.7878,34.8045,98411.0
2019-07-11 15:10:00,41.67,41.67,41.65,41.66,95149.0,34.8045,34.8045,34.7878,34.7962,95149.0
2019-07-11 15:20:00,41.67,41.67,41.65,41.66,101787.0,34.8045,34.8045,34.7878,34.7962,101787.0
2019-07-11 15:30:00,41.67,41.68,41.66,41.67,121816.0,34.8045,34.8129,34.7962,34.8045,121816.0
2019-07-11 15:40:00,41.67,41.68,41.66,41.68,183503.0,34.8045,34.8129,34.7962,34.8129,183503.0
2019-07-11 15:50:00,41.68,41.7,41.67,41.69,220216.0,34.8129,34.8296,34.8045,34.8212,220216.0
2019-07-12 09:30:00,41.69,41.71,41.67,41.7,264177.0,34.8212,34.8379,34.8045,34.8296,264177.0
2019-07-12 09:40:00,41.7,41.7,41.68,41.7,51089.0,34.8296,34.8296,34.8129,34.8296,51089.0
2019-07-12 09:50:00,41.7,41.7,41.68,41.69,77603.0,34.8296,34.8296,34.8129,34.8212,77603.0
2019-07-12 10:00:00,41.69,41.71,41.67,41.7,188765.0,34.8212,34.8379,34.8045,34.8296,188765.0
2019-07-12 10:10:00,41.69,41.7,41.67,41.69,102399.0,34.8212,34.8296,34.8045,34.8212,102399.0
2019-07-12 10:20:00,41.68,41.69,41.66,41.68,85032.0,34.8129,34.8212,34.7962,34.8129,85032.0
2019-07-12 10:30:00,41.68,41.69,41.64,41.65,105785.0,34.8129,34.8212,34.7795,34.7878,105785.0
2019-07-12 10:40:00,41.64,41.66,41.63,41.64,94058.0,34.7795,34.7962,34.7711,34.7795,94058.0
2019-07-12 10:50:00,41.65,41.65,41.62,41.64,70444.0,34.7878,34.7878,34.7628,34.7795,70444.0
2019-07-12 11:00:00,41.64,41.65,41.63,41.65,72657.0,34.7795,34.7878,34.7711,34.7878,72657.0
2019-07-12 11:10:00,41.64,41.69,41.64,41.69,56855.0,34.7795,34.8212,34.7795,34.8212,56855.0
2019-07-12 11:20:00,41.69,41.69,41.67,41.68,65308.0,34.8212,34.8212,34.8045,34.8129,65308.0
2019-07-12 11:30:00,41.68,41.69,41.67,41.67,41620.0,34.8129,34.8212,34.8045,34.8045,41620.0
2019-07-12 11:40:00,41.67,41.68,41.65,41.66,112120.0,34.8045,34.8129,34.7878,34.7962,112120.0
2019-07-12 11:50:00,41.66,41.67,41.64,41.66,79323.0,34.7962,34.8045,34.7795,34.7962,79323.0
2019-07-12 12:00:00,41.65,41.68,41.65,41.68,69726.0,34.7878,34.8129,34.7878,34.8129,69726.0
2019-07-12 12:10:00,41.68,41.69,41.67,41.68,97241.0,34.8129,34.8212,34.8045,34.8129,97241.0
2019-07-12 12:20:00,41.69,41.69,41.67,41.68,27125.0,34.8212,34.8212,34.8045,34.8129,27125.0
2019-07-12 12:30:00,41.68,41.7,41.67,41.7,126629.0,34.8129,34.8296,34.8045,34.8296,126629.0
2019-07-12 12:40:00,41.69,41.71,41.68,41.71,100308.0,34.8212,34.8379,34.8129,34.8379,100308.0
2019-07-12 12:50:00,41.71,41.72,41.7,41.71,122381.0,34.8379,34.8463,34.8296,34.8379,122381.0
2019-07-12 13:00:00,41.71,41.72,41.7,41.71,113560.0,34.8379,34.8463,34.8296,34.8379,113560.0
2019-07-12 13:10:00,41.7,41.71,41.69,41.7,84078.0,34.8296,34.8379,34.8212,34.8296,84078.0
2019-07-12 13:20:00,41.7,41.7,41.69,41.7,46845.0,34.8296,34.8296,34.8212,34.8296,46845.0
2019-07-12 13:30:00,41.69,41.7,41.68,41.69,44629.0,34.8212,34.8296,34.8129,34.8212,44629.0
2019-07-12 13:40:00,41.69,41.7,41.68,41.7,43404.0,34.8212,34.8296,34.8129,34.8296,43404.0
2019-07-12 13:50:00,41.7,41.7,41.69,41.69,61254.0,34.8296,34.8296,34.8212,34.8212,61254.0
2019-07-12 14:00:00,41.69,41.7,41.68,41.68,267778.0,34.8212,34.8296,34.8129,34.8129,267778.0
2019-07-12 14:10:00,41.69,41.7,41.68,41.7,57443.0,34.8212,34.8296,34.8129,34.8296,57443.0
2019-07-12 14:20:00,41.69,41.71,41.69,41.7,207930.0,34.8212,34.8379,34.8212,34.8296,207930.0
2019-07-12 14:30:00,41.71,41.72,41.7,41.72,154953.0,34.8379,34.8463,34.8296,34.8463,154953.0
2019-07-12 14:40:00,41.72,41.73,41.71,41.73,55161.0,34.8463,34.8546,34.8379,34.8546,55161.0
2019-07-12 14:50:00,41.73,41.73,41.71,41.72,170580.0,34.8546,34.8546,34.8379,34.8463,170580.0
2019-07-12 15:00:00,41.72,41.73,41.71,41.71,124323.0,34.8463,34.8546,34.8379,34.8379,124323.0
2019-07-12 15:10:00,41.72,41.72,41.7,41.7,84742.0,34.8463,34.8463,34.8296,34.8296,84742.0
2019-07-12 15:20:00,41.71,41.72,41.7,41.71,73746.0,34.8379,34.8463,34.8296,34.8379,73746.0
2019-07-12 15:30:00,41.71,41.72,41.7,41.72,77309.0,34.8379,34.8463,34.8296,34.8463,77309.0
2019-07-12 15:40:00,41.72,41.72,41.7,41.72,106103.0,34.8463,34.8463,34.8296,34.8463,106103.0
2019-07-12 15:50:00,41.71,41.74,41.7,41.74,587590.0,34.8379,34.863,34.8296,34.863,587590.0
2019-07-15 09:30:00,41.83,41.83,41.78,41.8,194611.0,34.9382,34.9382,34.8964,34.9131,194611.0
2019-07-15 09:40:00,41.8,41.82,41.77,41.78,95389.0,34.9131,34.9298,34.888,34.8964,95389.0
2019-07-15 09:50:00,41.79,41.79,41.75,41.78,59054.0,34.9047,34.9047,34.8713,34.8964,59054.0
2019-07-15 10:00:00,41.78,41.79,41.76,41.79,176631.0,34.8964,34.9047,34.8797,34.9047,176631.0
2019-07-15 10:10:00,41.79,41.8,41.77,41.8,157844.0,34.9047,34.9131,34.888,34.9131,157844.0
2019-07-15 10:20:00,41.8,41.82,41.79,41.81,77920.0,34.9131,34.9298,34.9047,34.9215,77920.0
2019-07-15 10:30:00,41.81,41.82,41.79,41.8,365754.0,34.9215,34.9298,34.9047,34.9131,365754.0
2019-07-15 10:40:00,41.79,41.8,41.76,41.77,278942.0,34.9047,34.9131,34.8797,34.888,278942.0
2019-07-15 10:50:00,41.77,41.81,41.77,41.79,699269.0,34.888,34.9215,34.888,34.9047,699269.0
2019-07-15 11:00:00,41.79,41.8,41.78,41.8,205645.0,34.9047,34.9131,34.8964,34.9131,205645.0
2019-07-15 11:10:00,41.8,41.82,41.79,41.82,262092.0,34.9131,34.9298,34.9047,34.9298,262092.0
2019-07-15 11:20:00,41.82,41.82,41.79,41.79,275856.0,34.9298,34.9298,34.9047,34.9047,275856.0
2019-07-15 11:30:00,41.79,41.8,41.76,41.78,344670.0,34.9047,34.9131,34.8797,34.8964,344670.0
2019-07-15 11:40:00,41.77,41.78,41.76,41.77,211312.0,34.888,34.8964,34.8797,34.888,211312.0
2019-07-15 11:50:00,41.76,41.77,41.75,41.77,363285.0,34.8797,34.888,34.8713,34.888,363285.0
2019-07-15 12:00:00,41.77,41.77,41.75,41.75,69617.0,34.888,34.888,34.8713,34.8713,69617.0
2019-07-15 12:10:00,41.76,41.77,41.75,41.77,91565.0,34.8797,34.888,34.8713,34.888,91565.0
2019-07-15 12:20:00,41.76,41.78,41.76,41.77,113262.0,34.8797,34.8964,34.8797,34.888,113262.0
2019-07-15 12:30:00,41.77,41.77,41.76,41.76,62871.0,34.888,34.888,34.8797,34.8797,62871.0
2019-07-15 12:40:00,41.77,41.77,41.75,41.75,39777.0,34.888,34.888,34.8713,34.8713,39777.0
2019-07-15 12:50:00,41.76,41.76,41.75,41.76,41796.0,34.8797,34.8797,34.8713,34.8797,41796.0
2019-07-15 13:00:00,41.76,41.76,41.74,41.75,39347.0,34.8797,34.8797,34.863,34.8713,39347.0
2019-07-15 13:10:00,41.75,41.75,41.74,41.75,91844.0,34.8713,34.8713,34.863,34.8713,91844.0
2019-07-15 13:20:00,41.75,41.75,41.74,41.75,92897.0,34.8713,34.8713,34.863,34.8713,92897.0
2019-07-15 13:30:00,41.74,41.75,41.74,41.75,40757.0,34.863,34.8713,34.863,34.8713,40757.0
2019-07-15 13:40:00,41.75,41.75,41.72,41.73,150236.0,34.8713,34.8713,34.8463,34.8546,150236.0
2019-07-15 13:50:00,41.72,41.74,41.72,41.73,264426.0,34.8463,34.863,34.8463,34.8546,264426.0
2019-07-15 14:00:00,41.74,41.75,41.73,41.74,64711.0,34.863,34.8713,34.8546,34.863,64711.0
2019-07-15 14:10:00,41.75,41.75,41.74,41.74,51798.0,34.8713,34.8713,34.863,34.863,51798.0
2019-07-15 14:20:00,41.75,41.76,41.74,41.75,95126.0,34.8713,34.8797,34.863,34.8713,95126.0
2019-07-15 14:30:00,41.75,41.75,41.74,41.75,165039.0,34.8713,34.8713,34.863,34.8713,165039.0
2019-07-15 14:40:00,41.75,41.75,41.74,41.74,158262.0,34.8713,34.8713,34.863,34.863,158262.0
2019-07-15 14:50:00,41.75,41.75,41.73,41.74,65578.0,34.8713,34.8713,34.8546,34.863,65578.0
2019-07-15 15:00:00,41.75,41.76,41.74,41.76,125438.0,34.8713,34.8797,34.863,34.8797,125438.0
2019-07-15 15:10:00,41.76,41.76,41.74,41.75,116111.0,34.8797,34.8797,34.863,34.8713,116111.0
2019-07-15 15:20:00,41.74,41.75,41.74,41.75,62969.0,34.863,34.8713,34.863,34.8713,62969.0
2019-07-15 15:30:00,41.74,41.75,41.74,41.75,105865.0,34.863,34.8713,34.863,34.8713,105865.0
2019-07-15 15:40:00,41.75,41.77,41.74,41.75,123944.0,34.8713,34.888,34.863,34.8713,123944.0
2019-07-15 15:50:00,41.76,41.78,41.75,41.77,221902.0,34.8797,34.8964,34.8713,34.888,221902.0
2019-07-16 09:30:00,41.7,41.7,41.65,41.68,153829.0,34.8296,34.8296,34.7878,34.8129,153829.0
2019-07-16 09:40:00,41.68,41.7,41.67,41.68,140949.0,34.8129,34.8296,34.8045,34.8129,140949.0
2019-07-16 09:50:00,41.68,41.69,41.66,41.67,86029.0,34.8129,34.8212,34.7962,34.8045,86029.0
2019-07-16 10:00:00,41.66,41.7,41.66,41.69,217707.0,34.7962,34.8296,34.7962,34.8212,217707.0
2019-07-16 10:10:00,41.69,41.7,41.67,41.68,276922.0,34.8212,34.8296,34.8045,34.8129,276922.0
2019-07-16 10:20:00,41.69,41.73,41.68,41.73,100132.0,34.8212,34.8546,34.8129,34.8546,100132.0
2019-07-16 10:30:00,41.72,41.74,41.71,41.73,99523.0,34.8463,34.863,34.8379,34.8546,99523.0
2019-07-16 10:40:00,41.73,41.74,41.72,41.72,54497.0,34.8546,34.863,34.8463,34.8463,54497.0
2019-07-16 10:50:00,41.73,41.75,41.72,41.73,74651.0,34.8546,34.8713,34.8463,34.8546,74651.0
2019-07-16 11:00:00,41.74,41.74,41.72,41.73,63575.0,34.863,34.863,34.8463,34.8546,63575.0
2019-07-16 11:10:00,41.73,41.74,41.71,41.72,78130.0,34.8546,34.863,34.8379,34.8463,78130.0
2019-07-16 11:20:00,41.72,41.72,41.68,41.69,58496.0,34.8463,34.8463,34.8129,34.8212,58496.0
2019-07-16 11:30:00,41.69,41.71,41.68,41.7,78007.0,34.8212,34.8379,34.8129,34.8296,78007.0
2019-07-16 11:40:00,41.71,41.71,41.68,41.7,78719.0,34.8379,34.8379,34.8129,34.8296,78719.0
2019-07-16 11:50:00,41.7,41.7,41.65,41.66,76008.0,34.8296,34.8296,34.7878,34.7962,76008.0
2019-07-16 12:00:00,41.66,41.66,41.63,41.63,124419.0,34.7962,34.7962,34.7711,34.7711,124419.0
2019-07-16 12:10:00,41.64,41.65,41.62,41.63,112605.0,34.7795,34.7878,34.7628,34.7711,112605.0
2019-07-16 12:20:00,41.62,41.65,41.62,41.64,81389.0,34.7628,34.7878,34.7628,34.7795,81389.0
2019-07-16 12:30:00,41.64,41.66,41.63,41.66,268821.0,34.7795,34.7962,34.7711,34.7962,268821.0
2019-07-16 12:40:00,41.66,41.67,41.65,41.66,119843.0,34.7962,34.8045,34.7878,34.7962,119843.0
2019-07-16 12:50:00,41.66,41.66,41.63,41.64,116113.0,34.7962,34.7962,34.7711,34.7795,116113.0
2019-07-16 13:00:00,41.64,41.68,41.64,41.65,176040.0,34.7795,34.8129,34.7795,34.7878,176040.0
2019-07-16 13:10:00,41.66,41.68,41.65,41.67,110714.0,34.7962,34.8129,34.7878,34.8045,110714.0
2019-07-16 13:20:00,41.67,41.67,41.65,41.65,43636.0,34.8045,34.8045,34.7878,34.7878,43636.0
2019-07-16 13:30:00,41.65,41.65,41.63,41.64,39323.0,34.7878,34.7878,34.7711,34.7795,39323.0
2019-07-16 13:40:00,41.63,41.64,41.61,41.61,106256.0,34.7711,34.7795,34.7544,34.7544,106256.0
2019-07-16 13:50:00,41.62,41.63,41.59,41.6,123081.0,34.7628,34.7711,34.7377,34.7461,123081.0
2019-07-16 14:00:00,41.59,41.61,41.59,41.61,220468.0,34.7377,34.7544,34.7377,34.7544,220468.0
2019-07-16 14:10:00,41.61,41.61,41.59,41.59,69078.0,34.7544,34.7544,34.7377,34.7377,69078.0
2019-07-16 14:20:00,41.59,41.6,41.58,41.58,60095.0,34.7377,34.7461,34.7293,34.7293,60095.0
2019-07-16 14:30:00,41.59,41.6,41.57,41.59,54712.0,34.7377,34.7461,34.721,34.7377,54712.0
2019-07-16 14:40:00,41.59,41.62,41.59,41.62,98696.0,34.7377,34.7628,34.7377,34.7628,98696.0
2019-07-16 14:50:00,41.62,41.63,41.61,41.62,165843.0,34.7628,34.7711,34.7544,34.7628,165843.0
2019-07-16 15:00:00,41.61,41.62,41.6,41.62,71117.0,34.7544,34.7628,34.7461,34.7628,71117.0
2019-07-16 15:10:00,41.61,41.62,41.6,41.62,104171.0,34.7544,34.7628,34.7461,34.7628,104171.0
2019-07-16 15:20:00,41.61,41.63,41.61,41.61,82027.0,34.7544,34.7711,34.7544,34.7544,82027.0
2019-07-16 15:30:00,41.61,41.62,41.6,41.62,121631.0,34.7544,34.7628,34.7461,34.7628,121631.0
2019-07-16 15:40:00,41.61,41.63,41.61,41.62,111332.0,34.7544,34.7711,34.7544,34.7628,111332.0
2019-07-16 15:50:00,41.62,41.63,41.59,41.6,313565.0,34.7628,34.7711,34.7377,34.7461,313565.0
2019-07-17 09:30:00,41.69,41.69,41.65,41.67,312996.0,34.8212,34.8212,34.7878,34.8045,312996.0
2019-07-17 09:40:00,41.67,41.69,41.64,41.66,124301.0,34.8045,34.8212,34.7795,34.7962,124301.0
2019-07-17 09:50:00,41.65,41.68,41.65,41.66,134040.0,34.7878,34.8129,34.7878,34.7962,134040.0
2019-07-17 10:00:00,41.66,41.68,41.64,41.65,160306.0,34.7962,34.8129,34.7795,34.7878,160306.0
2019-07-17 10:10:00,41.65,41.66,41.58,41.59,219981.0,34.7878,34.7962,34.7293,34.7377,219981.0
2019-07-17 10:20:00,41.59,41.62,41.59,41.6,88543.0,34.7377,34.7628,34.7377,34.7461,88543.0
2019-07-17 10:30:00,41.6,41.62,41.58,41.6,75394.0,34.7461,34.7628,34.7293,34.7461,75394.0
2019-07-17 10:40:00,41.59,41.61,41.54,41.55,48891.0,34.7377,34.7544,34.6959,34.7043,48891.0
2019-07-17 10:50:00,41.54,41.58,41.52,41.57,88495.0,34.6959,34.7293,34.6792,34.721,88495.0
2019-07-17 11:00:00,41.56,41.61,41.56,41.6,106804.0,34.7126,34.7544,34.7126,34.7461,106804.0
2019-07-17 11:10:00,41.6,41.63,41.6,41.6,67752.0,34.7461,34.7711,34.7461,34.7461,67752.0
2019-07-17 11:20:00,41.61,41.61,41.58,41.58,91884.0,34.7544,34.7544,34.7293,34.7293,91884.0
2019-07-17 11:30:00,41.58,41.6,41.57,41.59,127698.0,34.7293,34.7461,34.721,34.7377,127698.0
2019-07-17 11:40:00,41.6,41.64,41.59,41.64,68134.0,34.7461,34.7795,34.7377,34.7795,68134.0
2019-07-17 11:50:00,41.64,41.65,41.62,41.63,80220.0,34.7795,34.7878,34.7628,34.7711,80220.0
2019-07-17 12:00:00,41.63,41.64,41.62,41.63,82596.0,34.7711,34.7795,34.7628,34.7711,82596.0
2019-07-17 12:10:00,41.63,41.63,41.61,41.62,52009.0,34.7711,34.7711,34.7544,34.7628,52009.0
2019-07-17 12:20:00,41.62,41.63,41.6,41.61,82551.0,34.7628,34.7711,34.7461,34.7544,82551.0
2019-07-17 12:30:00,41.62,41.63,41.61,41.63,111002.0,34.7628,34.7711,34.7544,34.7711,111002.0
2019-07-17 12:40:00,41.63,41.64,41.61,41.62,54117.0,34.7711,34.7795,34.7544,34.7628,54117.0
2019-07-17 12:50:00,41.62,41.63,41.61,41.62,78264.0,34.7628,34.7711,34.7544,34.7628,78264.0
2019-07-17 13:00:00,41.62,41.62,41.6,41.6,45331.0,34.7628,34.7628,34.7461,34.7461,45331.0
2019-07-17 13:10:00,41.61,41.61,41.6,41.61,33010.0,34.7544,34.7544,34.7461,34.7544,33010.0
2019-07-17 13:20:00,41.61,41.61,41.59,41.61,45146.0,34.7544,34.7544,34.7377,34.7544,45146.0
2019-07-17 13:30:00,41.61,41.61,41.6,41.61,118424.0,34.7544,34.7544,34.7461,34.7544,118424.0
2019-07-17 13:40:00,41.61,41.63,41.6,41.61,76486.0,34.7544,34.7711,34.7461,34.7544,76486.0
2019-07-17 13:50:00,41.62,41.62,41.61,41.62,41303.0,34.7628,34.7628,34.7544,34.7628,41303.0
2019-07-17 14:00:00,41.62,41.62,41.59,41.6,35440.0,34.7628,34.7628,34.7377,34.7461,35440.0
2019-07-17 14:10:00,41.6,41.6,41.58,41.59,108494.0,34.7461,34.7461,34.7293,34.7377,108494.0
2019-07-17 14:20:00,41.58,41.6,41.58,41.6,97106.0,34.7293,34.7461,34.7293,34.7461,97106.0
2019-07-17 14:30:00,41.59,41.6,41.58,41.6,55837.0,34.7377,34.7461,34.7293,34.7461,55837.0
2019-07-17 14:40:00,41.59,41.61,41.58,41.59,487034.0,34.7377,34.7544,34.7293,34.7377,487034.0
2019-07-17 14:50:00,41.58,41.6,41.57,41.59,44740.0,34.7293,34.7461,34.721,34.7377,44740.0
2019-07-17 15:00:00,41.58,41.59,41.55,41.57,84187.0,34.7293,34.7377,34.7043,34.721,84187.0
2019-07-17 15:10:00,41.58,41.58,41.57,41.58,69031.0,34.7293,34.7293,34.721,34.7293,69031.0
2019-07-17 15:20:00,41.58,41.58,41.54,41.55,151876.0,34.7293,34.7293,34.6959,34.7043,151876.0
2019-07-17 15:30:00,41.55,41.57,41.54,41.57,98632.0,34.7043,34.721,34.6959,34.721,98632.0
2019-07-17 15:40:00,41.57,41.57,41.56,41.57,113403.0,34.721,34.721,34.7126,34.721,113403.0
2019-07-17 15:50:00,41.57,41.57,41.52,41.52,374118.0,34.721,34.721,34.6792,34.6792,374118.0
2019-07-18 09:30:00,41.36,41.41,41.35,41.39,320507.0,34.5456,34.5874,34.5372,34.5707,320507.0
2019-07-18 09:40:00,41.39,41.4,41.37,41.4,139182.0,34.5707,34.579,34.5539,34.579,139182.0
2019-07-18 09:50:00,41.39,41.43,41.38,41.42,87854.0,34.5707,34.6041,34.5623,34.5957,87854.0
2019-07-18 10:00:00,41.43,41.44,41.39,41.43,274305.0,34.6041,34.6124,34.5707,34.6041,274305.0
2019-07-18 10:10:00,41.42,41.45,41.41,41.42,110426.0,34.5957,34.6208,34.5874,34.5957,110426.0
2019-07-18 10:20:00,41.42,41.45,41.41,41.44,71290.0,34.5957,34.6208,34.5874,34.6124,71290.0
2019-07-18 10:30:00,41.43,41.46,41.42,41.43,102108.0,34.6041,34.6291,34.5957,34.6041,102108.0
2019-07-18 10:40:00,41.43,41.44,41.42,41.43,42078.0,34.6041,34.6124,34.5957,34.6041,42078.0
2019-07-18 10:50:00,41.43,41.44,41.4,41.43,88008.0,34.6041,34.6124,34.579,34.6041,88008.0
2019-07-18 11:00:00,41.43,41.44,41.42,41.43,131014.0,34.6041,34.6124,34.5957,34.6041,131014.0
2019-07-18 11:10:00,41.43,41.43,41.41,41.42,58631.0,34.6041,34.6041,34.5874,34.5957,58631.0
2019-07-18 11:20:00,41.41,41.42,41.39,41.4,127626.0,34.5874,34.5957,34.5707,34.579,127626.0
2019-07-18 11:30:00,41.41,41.41,41.35,41.35,61174.0,34.5874,34.5874,34.5372,34.5372,61174.0
2019-07-18 11:40:00,41.36,41.36,41.33,41.33,209257.0,34.5456,34.5456,34.5205,34.5205,209257.0
2019-07-18 11:50:00,41.34,41.35,41.33,41.34,146217.0,34.5289,34.5372,34.5205,34.5289,146217.0
2019-07-18 12:00:00,41.34,41.38,41.34,41.37,155140.0,34.5289,34.5623,34.5289,34.5539,155140.0
2019-07-18 12:10:00,41.37,41.38,41.36,41.38,123318.0,34.5539,34.5623,34.5456,34.5623,123318.0
2019-07-18 12:20:00,41.38,41.39,41.37,41.38,63383.0,34.5623,34.5707,34.5539,34.5623,63383.0
2019-07-18 12:30:00,41.38,41.39,41.38,41.39,81725.0,34.5623,34.5707,34.5623,34.5707,81725.0
2019-07-18 12:40:00,41.39,41.4,41.38,41.39,162321.0,34.5707,34.579,34.5623,34.5707,162321.0
2019-07-18 12:50:00,41.39,41.39,41.36,41.36,62441.0,34.5707,34.5707,34.5456,34.5456,62441.0
2019-07-18 13:00:00,41.37,41.39,41.36,41.39,109651.0,34.5539,34.5707,34.5456,34.5707,109651.0
2019-07-18 13:10:00,41.39,41.4,41.38,41.4,65379.0,34.5707,34.579,34.5623,34.579,65379.0
2019-07-18 13:20:00,41.4,41.41,41.39,41.39,80452.0,34.579,34.5874,34.5707,34.5707,80452.0
2019-07-18 13:30:00,41.4,41.41,41.39,41.41,104552.0,34.579,34.5874,34.5707,34.5874,104552.0
2019-07-18 13:40:00,41.4,41.42,41.4,41.41,183309.0,34.579,34.5957,34.579,34.5874,183309.0
2019-07-18 13:50:00,41.41,41.42,41.4,41.42,94882.0,34.5874,34.5957,34.579,34.5957,94882.0
2019-07-18 14:00:00,41.42,41.45,41.41,41.45,172753.0,34.5957,34.6208,34.5874,34.6208,172753.0
2019-07-18 14:10:00,41.45,41.51,41.44,41.51,173523.0,34.6208,34.6709,34.6124,34.6709,173523.0
2019-07-18 14:20:00,41.51,41.58,41.51,41.57,230252.0,34.6709,34.7293,34.6709,34.721,230252.0
2019-07-18 14:30:00,41.57,41.6,41.56,41.59,134124.0,34.721,34.7461,34.7126,34.7377,134124.0
2019-07-18 14:40:00,41.6,41.62,41.57,41.59,172043.0,34.7461,34.7628,34.721,34.7377,172043.0
2019-07-18 14:50:00,41.6,41.62,41.58,41.61,73502.0,34.7461,34.7628,34.7293,34.7544,73502.0
2019-07-18 15:00:00,41.62,41.65,41.61,41.64,116595.0,34.7628,34.7878,34.7544,34.7795,116595.0
2019-07-18 15:10:00,41.64,41.66,41.62,41.65,174200.0,34.7795,34.7962,34.7628,34.7878,174200.0
2019-07-18 15:20:00,41.64,41.65,41.61,41.63,155966.0,34.7795,34.7878,34.7544,34.7711,155966.0
2019-07-18 15:30:00,41.63,41.65,41.62,41.65,187932.0,34.7711,34.7878,34.7628,34.7878,187932.0
2019-07-18 15:40:00,41.65,41.66,41.63,41.65,250169.0,34.7878,34.7962,34.7711,34.7878,250169.0
2019-07-18 15:50:00,41.64,41.65,41.63,41.65,278746.0,34.7795,34.7878,34.7711,34.7878,278746.0
2019-07-19 09:30:00,41.66,41.7,41.64,41.7,207376.0,34.7962,34.8296,34.7795,34.8296,207376.0
2019-07-19 09:40:00,41.69,41.72,41.68,41.7,286286.0,34.8212,34.8463,34.8129,34.8296,286286.0
2019-07-19 09:50:00,41.7,41.7,41.67,41.7,56003.0,34.8296,34.8296,34.8045,34.8296,56003.0
2019-07-19 10:00:00,41.7,41.72,41.65,41.65,213734.0,34.8296,34.8463,34.7878,34.7878,213734.0
2019-07-19 10:10:00,41.64,41.69,41.64,41.69,164109.0,34.7795,34.8212,34.7795,34.8212,164109.0
2019-07-19 10:20:00,41.68,41.7,41.61,41.64,98482.0,34.8129,34.8296,34.7544,34.7795,98482.0
2019-07-19 10:30:00,41.64,41.66,41.61,41.63,68954.0,34.7795,34.7962,34.7544,34.7711,68954.0
2019-07-19 10:40:00,41.63,41.64,41.58,41.58,96555.0,34.7711,34.7795,34.7293,34.7293,96555.0
2019-07-19 10:50:00,41.59,41.62,41.58,41.61,138917.0,34.7377,34.7628,34.7293,34.7544,138917.0
2019-07-19 11:00:00,41.6,41.64,41.59,41.61,165519.0,34.7461,34.7795,34.7377,34.7544,165519.0
2019-07-19 11:10:00,41.62,41.64,41.61,41.61,164208.0,34.7628,34.7795,34.7544,34.7544,164208.0
2019-07-19 11:20:00,41.61,41.63,41.6,41.63,237673.0,34.7544,34.7711,34.7461,34.7711,237673.0
2019-07-19 11:30:00,41.62,41.64,41.6,41.61,77658.0,34.7628,34.7795,34.7461,34.7544,77658.0
2019-07-19 11:40:00,41.6,41.61,41.58,41.6,92079.0,34.7461,34.7544,34.7293,34.7461,92079.0
2019-07-19 11:50:00,41.59,41.61,41.59,41.61,621789.0,34.7377,34.7544,34.7377,34.7544,621789.0
2019-07-19 12:00:00,41.61,41.65,41.6,41.64,200641.0,34.7544,34.7878,34.7461,34.7795,200641.0
2019-07-19 12:10:00,41.64,41.67,41.64,41.67,135760.0,34.7795,34.8045,34.7795,34.8045,135760.0
2019-07-19 12:20:00,41.67,41.69,41.66,41.69,126822.0,34.8045,34.8212,34.7962,34.8212,126822.0
2019-07-19 12:30:00,41.68,41.7,41.68,41.69,96317.0,34.8129,34.8296,34.8129,34.8212,96317.0
2019-07-19 12:40:00,41.69,41.7,41.68,41.7,55163.0,34.8212,34.8296,34.8129,34.8296,55163.0
2019-07-19 12:50:00,41.7,41.71,41.69,41.7,210765.0,34.8296,34.8379,34.8212,34.8296,210765.0
2019-07-19 13:00:00,41.7,41.7,41.68,41.69,58554.0,34.8296,34.8296,34.8129,34.8212,58554.0
2019-07-19 13:10:00,41.68,41.69,41.68,41.68,59082.0,34.8129,34.8212,34.8129,34.8129,59082.0
2019-07-19 13:20:00,41.69,41.69,41.67,41.68,60429.0,34.8212,34.8212,34.8045,34.8129,60429.0
2019-07-19 13:30:00,41.69,41.69,41.66,41.66,65977.0,34.8212,34.8212,34.7962,34.7962,65977.0
2019-07-19 13:40:00,41.66,41.68,41.66,41.67,67870.0,34.7962,34.8129,34.7962,34.8045,67870.0
2019-07-19 13:50:00,41.68,41.7,41.66,41.7,178371.0,34.8129,34.8296,34.7962,34.8296,178371.0
2019-07-19 14:00:00,41.7,41.71,41.63,41.63,213289.0,34.8296,34.8379,34.7711,34.7711,213289.0
2019-07-19 14:10:00,41.62,41.62,41.57,41.61,219933.0,34.7628,34.7628,34.721,34.7544,219933.0
2019-07-19 14:20:00,41.6,41.63,41.59,41.61,93454.0,34.7461,34.7711,34.7377,34.7544,93454.0
2019-07-19 14:30:00,41.61,41.63,41.59,41.61,54520.0,34.7544,34.7711,34.7377,34.7544,54520.0
2019-07-19 14:40:00,41.61,41.62,41.6,41.62,83054.0,34.7544,34.7628,34.7461,34.7628,83054.0
2019-07-19 14:50:00,41.62,41.63,41.6,41.63,104578.0,34.7628,34.7711,34.7461,34.7711,104578.0
2019-07-19 15:00:00,41.62,41.62,41.58,41.59,105969.0,34.7628,34.7628,34.7293,34.7377,105969.0
2019-07-19 15:10:00,41.6,41.6,41.57,41.58,91640.0,34.7461,34.7461,34.721,34.7293,91640.0
2019-07-19 15:20:00,41.57,41.58,41.55,41.57,119848.0,34.721,34.7293,34.7043,34.721,119848.0
2019-07-19 15:30:00,41.58,41.59,41.57,41.59,88015.0,34.7293,34.7377,34.721,34.7377,88015.0
2019-07-19 15:40:00,41.59,41.6,41.56,41.56,80716.0,34.7377,34.7461,34.7126,34.7126,80716.0
2019-07-19 15:50:00,41.57,41.59,41.56,41.58,306777.0,34.721,34.7377,34.7126,34.7293,306777.0
2019-07-22 09:30:00,41.63,41.66,41.62,41.64,226425.0,34.7711,34.7962,34.7628,34.7795,226425.0
2019-07-22 09:40:00,41.64,41.64,41.61,41.64,163688.0,34.7795,34.7795,34.7544,34.7795,163688.0
2019-07-22 09:50:00,41.64,41.65,41.62,41.64,227513.0,34.7795,34.7878,34.7628,34.7795,227513.0
2019-07-22 10:00:00,41.65,41.65,41.6,41.61,310607.0,34.7878,34.7878,34.7461,34.7544,310607.0
2019-07-22 10:10:00,41.61,41.62,41.59,41.59,1145350.0,34.7544,34.7628,34.7377,34.7377,1145350.0
2019-07-22 10:20:00,41.59,41.6,41.58,41.6,97799.0,34.7377,34.7461,34.7293,34.7461,97799.0
2019-07-22 10:30:00,41.61,41.61,41.57,41.61,181021.0,34.7544,34.7544,34.721,34.7544,181021.0
2019-07-22 10:40:00,41.6,41.61,41.55,41.57,158705.0,34.7461,34.7544,34.7043,34.721,158705.0
2019-07-22 10:50:00,41.57,41.6,41.56,41.6,109439.0,34.721,34.7461,34.7126,34.7461,109439.0
2019-07-22 11:00:00,41.59,41.61,41.58,41.58,131545.0,34.7377,34.7544,34.7293,34.7293,131545.0
2019-07-22 11:10:00,41.58,41.6,41.57,41.6,129521.0,34.7293,34.7461,34.721,34.7461,129521.0
2019-07-22 11:20:00,41.59,41.61,41.57,41.61,108119.0,34.7377,34.7544,34.721,34.7544,108119.0
2019-07-22 11:30:00,41.61,41.64,41.59,41.64,131576.0,34.7544,34.7795,34.7377,34.7795,131576.0
2019-07-22 11:40:00,41.64,41.64,41.63,41.64,32735.0,34.7795,34.7795,34.7711,34.7795,32735.0
2019-07-22 11:50:00,41.64,41.64,41.62,41.63,54798.0,34.7795,34.7795,34.7628,34.7711,54798.0
2019-07-22 12:00:00,41.64,41.64,41.6,41.6,70629.0,34.7795,34.7795,34.7461,34.7461,70629.0
2019-07-22 12:10:00,41.6,41.64,41.6,41.63,129804.0,34.7461,34.7795,34.7461,34.7711,129804.0
2019-07-22 12:20:00,41.63,41.64,41.62,41.64,58731.0,34.7711,34.7795,34.7628,34.7795,58731.0
2019-07-22 12:30:00,41.64,41.64,41.62,41.63,189512.0,34.7795,34.7795,34.7628,34.7711,189512.0
2019-07-22 12:40:00,41.63,41.64,41.62,41.64,37119.0,34.7711,34.7795,34.7628,34.7795,37119.0
2019-07-22 12:50:00,41.64,41.64,41.63,41.64,42233.0,34.7795,34.7795,34.7711,34.7795,42233.0
2019-07-22 13:00:00,41.64,41.64,41.63,41.64,28611.0,34.7795,34.7795,34.7711,34.7795,28611.0
2019-07-22 13:10:00,41.63,41.65,41.63,41.64,58323.0,34.7711,34.7878,34.7711,34.7795,58323.0
2019-07-22 13:20:00,41.64,41.65,41.62,41.62,24957.0,34.7795,34.7878,34.7628,34.7628,24957.0
2019-07-22 13:30:00,41.63,41.65,41.62,41.64,57988.0,34.7711,34.7878,34.7628,34.7795,57988.0
2019-07-22 13:40:00,41.65,41.66,41.64,41.66,61044.0,34.7878,34.7962,34.7795,34.7962,61044.0
2019-07-22 13:50:00,41.66,41.67,41.65,41.66,33949.0,34.7962,34.8045,34.7878,34.7962,33949.0
2019-07-22 14:00:00,41.66,41.66,41.65,41.65,136578.0,34.7962,34.7962,34.7878,34.7878,136578.0
2019-07-22 14:10:00,41.65,41.66,41.64,41.66,99446.0,34.7878,34.7962,34.7795,34.7962,99446.0
2019-07-22 14:20:00,41.65,41.66,41.63,41.63,85324.0,34.7878,34.7962,34.7711,34.7711,85324.0
2019-07-22 14:30:00,41.63,41.64,41.62,41.62,50590.0,34.7711,34.7795,34.7628,34.7628,50590.0
2019-07-22 14:40:00,41.63,41.63,41.61,41.62,239098.0,34.7711,34.7711,34.7544,34.7628,239098.0
2019-07-22 14:50:00,41.62,41.63,41.61,41.62,84734.0,34.7628,34.7711,34.7544,34.7628,84734.0
2019-07-22 15:00:00,41.62,41.65,41.62,41.63,170628.0,34.7628,34.7878,34.7628,34.7711,170628.0
2019-07-22 15:10:00,41.63,41.64,41.62,41.64,43042.0,34.7711,34.7795,34.7628,34.7795,43042.0
2019-07-22 15:20:00,41.64,41.64,41.61,41.61,352933.0,34.7795,34.7795,34.7544,34.7544,352933.0
2019-07-22 15:30:00,41.62,41.62,41.6,41.61,508618.0,34.7628,34.7628,34.7461,34.7544,508618.0
2019-07-22 15:40:00,41.61,41.62,41.6,41.61,222152.0,34.7544,34.7628,34.7461,34.7544,222152.0
2019-07-22 15:50:00,41.61,41.64,41.61,41.64,798454.0,34.7544,34.7795,34.7544,34.7795,798454.0
2019-07-23 09:30:00,41.83,41.84,41.8,41.81,655862.0,34.9382,34.9465,34.9131,34.9215,655862.0
2019-07-23 09:40:00,41.8,41.85,41.8,41.82,131170.0,34.9131,34.9549,34.9131,34.9298,131170.0
2019-07-23 09:50:00,41.83,41.83,41.79,41.8,103652.0,34.9382,34.9382,34.9047,34.9131,103652.0
2019-07-23 10:00:00,41.8,41.84,41.79,41.8,187929.0,34.9131,34.9465,34.9047,34.9131,187929.0
2019-07-23 10:10:00,41.8,41.82,41.79,41.81,140341.0,34.9131,34.9298,34.9047,34.9215,140341.0
2019-07-23 10:20:00,41.81,41.82,41.79,41.82,57230.0,34.9215,34.9298,34.9047,34.9298,57230.0
2019-07-23 10:30:00,41.81,41.85,41.81,41.84,125913.0,34.9215,34.9549,34.9215,34.9465,125913.0
2019-07-23 10:40:00,41.84,41.86,41.83,41.83,104741.0,34.9465,34.9632,34.9382,34.9382,104741.0
2019-07-23 10:50:00,41.84,41.85,41.83,41.83,110881.0,34.9465,34.9549,34.9382,34.9382,110881.0
2019-07-23 11:00:00,41.83,41.83,41.8,41.83,86013.0,34.9382,34.9382,34.9131,34.9382,86013.0
2019-07-23 11:10:00,41.83,41.85,41.82,41.84,60173.0,34.9382,34.9549,34.9298,34.9465,60173.0
2019-07-23 11:20:00,41.84,41.85,41.8,41.81,110161.0,34.9465,34.9549,34.9131,34.9215,110161.0
2019-07-23 11:30:00,41.81,41.81,41.75,41.77,146287.0,34.9215,34.9215,34.8713,34.888,146287.0
2019-07-23 11:40:00,41.77,41.77,41.75,41.76,157738.0,34.888,34.888,34.8713,34.8797,157738.0
2019-07-23 11:50:00,41.76,41.78,41.75,41.77,169055.0,34.8797,34.8964,34.8713,34.888,169055.0
2019-07-23 12:00:00,41.77,41.78,41.75,41.77,60993.0,34.888,34.8964,34.8713,34.888,60993.0
2019-07-23 12:10:00,41.77,41.78,41.76,41.77,41979.0,34.888,34.8964,34.8797,34.888,41979.0
2019-07-23 12:20:00,41.77,41.79,41.76,41.77,156299.0,34.888,34.9047,34.8797,34.888,156299.0
2019-07-23 12:30:00,41.76,41.79,41.75,41.79,128081.0,34.8797,34.9047,34.8713,34.9047,128081.0
2019-07-23 12:40:00,41.78,41.79,41.78,41.79,69022.0,34.8964,34.9047,34.8964,34.9047,69022.0
2019-07-23 12:50:00,41.78,41.8,41.77,41.79,64359.0,34.8964,34.9131,34.888,34.9047,64359.0
2019-07-23 13:00:00,41.79,41.8,41.78,41.78,58324.0,34.9047,34.9131,34.8964,34.8964,58324.0
2019-07-23 13:10:00,41.79,41.8,41.77,41.79,75828.0,34.9047,34.9131,34.888,34.9047,75828.0
2019-07-23 13:20:00,41.8,41.8,41.78,41.8,55945.0,34.9131,34.9131,34.8964,34.9131,55945.0
2019-07-23 13:30:00,41.79,41.8,41.79,41.79,178986.0,34.9047,34.9131,34.9047,34.9047,178986.0
2019-07-23 13:40:00,41.8,41.87,41.79,41.86,280654.0,34.9131,34.9716,34.9047,34.9632,280654.0
2019-07-23 13:50:00,41.86,41.86,41.83,41.85,102519.0,34.9632,34.9632,34.9382,34.9549,102519.0
2019-07-23 14:00:00,41.86,41.86,41.83,41.83,120656.0,34.9632,34.9632,34.9382,34.9382,120656.0
2019-07-23 14:10:00,41.83,41.85,41.82,41.84,74993.0,34.9382,34.9549,34.9298,34.9465,74993.0
2019-07-23 14:20:00,41.85,41.85,41.83,41.84,148451.0,34.9549,34.9549,34.9382,34.9465,148451.0
2019-07-23 14:30:00,41.83,41.85,41.83,41.84,185727.0,34.9382,34.9549,34.9382,34.9465,185727.0
2019-07-23 14:40:00,41.84,41.85,41.83,41.85,252963.0,34.9465,34.9549,34.9382,34.9549,252963.0
2019-07-23 14:50:00,41.84,41.86,41.84,41.85,131373.0,34.9465,34.9632,34.9465,34.9549,131373.0
2019-07-23 15:00:00,41.85,41.85,41.83,41.84,74477.0,34.9549,34.9549,34.9382,34.9465,74477.0
2019-07-23 15:10:00,41.84,41.85,41.83,41.85,223737.0,34.9465,34.9549,34.9382,34.9549,223737.0
2019-07-23 15:20:00,41.84,41.85,41.84,41.85,74489.0,34.9465,34.9549,34.9465,34.9549,74489.0
2019-07-23 15:30:00,41.85,41.86,41.84,41.86,106955.0,34.9549,34.9632,34.9465,34.9632,106955.0
2019-07-23 15:40:00,41.86,41.87,41.85,41.86,183164.0,34.9632,34.9716,34.9549,34.9632,183164.0
2019-07-23 15:50:00,41.86,41.86,41.83,41.85,348534.0,34.9632,34.9632,34.9382,34.9549,348534.0
2019-07-24 09:30:00,41.75,41.76,41.72,41.75,249116.0,34.8713,34.8797,34.8463,34.8713,249116.0
2019-07-24 09:40:00,41.75,41.79,41.75,41.78,80032.0,34.8713,34.9047,34.8713,34.8964,80032.0
2019-07-24 09:50:00,41.79,41.82,41.78,41.79,80492.0,34.9047,34.9298,34.8964,34.9047,80492.0
2019-07-24 10:00:00,41.78,41.82,41.78,41.82,234035.0,34.8964,34.9298,34.8964,34.9298,234035.0
2019-07-24 10:10:00,41.82,41.82,41.78,41.8,154172.0,34.9298,34.9298,34.8964,34.9131,154172.0
2019-07-24 10:20:00,41.8,41.81,41.79,41.8,120566.0,34.9131,34.9215,34.9047,34.9131,120566.0
2019-07-24 10:30:00,41.8,41.83,41.79,41.82,269014.0,34.9131,34.9382,34.9047,34.9298,269014.0
2019-07-24 10:40:00,41.83,41.83,41.79,41.8,95338.0,34.9382,34.9382,34.9047,34.9131,95338.0
2019-07-24 10:50:00,41.8,41.81,41.79,41.8,105386.0,34.9131,34.9215,34.9047,34.9131,105386.0
2019-07-24 11:00:00,41.8,41.8,41.77,41.79,128404.0,34.9131,34.9131,34.888,34.9047,128404.0
2019-07-24 11:10:00,41.79,41.8,41.77,41.8,191282.0,34.9047,34.9131,34.888,34.9131,191282.0
2019-07-24 11:20:00,41.79,41.8,41.77,41.78,162342.0,34.9047,34.9131,34.888,34.8964,162342.0
2019-07-24 11:30:00,41.78,41.79,41.76,41.78,155540.0,34.8964,34.9047,34.8797,34.8964,155540.0
2019-07-24 11:40:00,41.79,41.8,41.76,41.8,119563.0,34.9047,34.9131,34.8797,34.9131,119563.0
2019-07-24 11:50:00,41.8,41.81,41.78,41.79,136785.0,34.9131,34.9215,34.8964,34.9047,136785.0
2019-07-24 12:00:00,41.79,41.8,41.78,41.8,115535.0,34.9047,34.9131,34.8964,34.9131,115535.0
2019-07-24 12:10:00,41.79,41.81,41.79,41.79,132092.0,34.9047,34.9215,34.9047,34.9047,132092.0
2019-07-24 12:20:00,41.79,41.82,41.79,41.81,40915.0,34.9047,34.9298,34.9047,34.9215,40915.0
2019-07-24 12:30:00,41.82,41.83,41.81,41.82,82709.0,34.9298,34.9382,34.9215,34.9298,82709.0
2019-07-24 12:40:00,41.82,41.83,41.81,41.83,68483.0,34.9298,34.9382,34.9215,34.9382,68483.0
2019-07-24 12:50:00,41.83,41.84,41.82,41.84,62729.0,34.9382,34.9465,34.9298,34.9465,62729.0
2019-07-24 13:00:00,41.84,41.84,41.81,41.82,144668.0,34.9465,34.9465,34.9215,34.9298,144668.0
2019-07-24 13:10:00,41.81,41.83,41.81,41.82,56327.0,34.9215,34.9382,34.9215,34.9298,56327.0
2019-07-24 13:20:00,41.82,41.83,41.81,41.83,36216.0,34.9298,34.9382,34.9215,34.9382,36216.0
2019-07-24 13:30:00,41.83,41.83,41.81,41.82,115862.0,34.9382,34.9382,34.9215,34.9298,115862.0
2019-07-24 13:40:00,41.82,41.83,41.81,41.82,55462.0,34.9298,34.9382,34.9215,34.9298,55462.0
2019-07-24 13:50:00,41.82,41.83,41.8,41.82,44206.0,34.9298,34.9382,34.9131,34.9298,44206.0
2019-07-24 14:00:00,41.82,41.83,41.81,41.82,163731.0,34.9298,34.9382,34.9215,34.9298,163731.0
2019-07-24 14:10:00,41.82,41.83,41.81,41.83,108462.0,34.9298,34.9382,34.9215,34.9382,108462.0
2019-07-24 14:20:00,41.82,41.83,41.82,41.82,80163.0,34.9298,34.9382,34.9298,34.9298,80163.0
2019-07-24 14:30:00,41.82,41.84,41.82,41.83,36386.0,34.9298,34.9465,34.9298,34.9382,36386.0
2019-07-24 14:40:00,41.83,41.84,41.81,41.83,68607.0,34.9382,34.9465,34.9215,34.9382,68607.0
2019-07-24 14:50:00,41.83,41.83,41.81,41.82,105814.0,34.9382,34.9382,34.9215,34.9298,105814.0
2019-07-24 15:00:00,41.81,41.83,41.81,41.81,73282.0,34.9215,34.9382,34.9215,34.9215,73282.0
2019-07-24 15:10:00,41.82,41.83,41.81,41.83,64433.0,34.9298,34.9382,34.9215,34.9382,64433.0
2019-07-24 15:20:00,41.83,41.84,41.82,41.83,83086.0,34.9382,34.9465,34.9298,34.9382,83086.0
2019-07-24 15:30:00,41.83,41.86,41.83,41.85,119961.0,34.9382,34.9632,34.9382,34.9549,119961.0
2019-07-24 15:40:00,41.85,41.86,41.84,41.85,96784.0,34.9549,34.9632,34.9465,34.9549,96784.0
2019-07-24 15:50:00,41.86,41.87,41.84,41.87,214778.0,34.9632,34.9716,34.9465,34.9716,214778.0
2019-07-25 09:30:00,41.79,41.79,41.65,41.68,393734.0,34.9047,34.9047,34.7878,34.8129,393734.0
2019-07-25 09:40:00,41.67,41.69,41.55,41.57,260746.0,34.8045,34.8212,34.7043,34.721,260746.0
2019-07-25 09:50:00,41.58,41.59,41.5,41.57,209690.0,34.7293,34.7377,34.6625,34.721,209690.0
2019-07-25 10:00:00,41.58,41.64,41.57,41.62,294660.0,34.7293,34.7795,34.721,34.7628,294660.0
2019-07-25 10:10:00,41.62,41.64,41.58,41.63,104319.0,34.7628,34.7795,34.7293,34.7711,104319.0
2019-07-25 10:20:00,41.62,41.63,41.54,41.61,117042.0,34.7628,34.7711,34.6959,34.7544,117042.0
2019-07-25 10:30:00,41.61,41.69,41.6,41.68,126914.0,34.7544,34.8212,34.7461,34.8129,126914.0
2019-07-25 10:40:00,41.67,41.69,41.65,41.67,92831.0,34.8045,34.8212,34.7878,34.8045,92831.0
2019-07-25 10:50:00,41.67,41.68,41.64,41.65,342884.0,34.8045,34.8129,34.7795,34.7878,342884.0
2019-07-25 11:00:00,41.65,41.68,41.65,41.67,139088.0,34.7878,34.8129,34.7878,34.8045,139088.0
2019-07-25 11:10:00,41.68,41.69,41.63,41.63,129944.0,34.8129,34.8212,34.7711,34.7711,129944.0
2019-07-25 11:20:00,41.63,41.65,41.62,41.64,135421.0,34.7711,34.7878,34.7628,34.7795,135421.0
2019-07-25 11:30:00,41.64,41.64,41.59,41.6,176556.0,34.7795,34.7795,34.7377,34.7461,176556.0
2019-07-25 11:40:00,41.59,41.61,41.56,41.56,172508.0,34.7377,34.7544,34.7126,34.7126,172508.0
2019-07-25 11:50:00,41.56,41.57,41.54,41.55,73217.0,34.7126,34.721,34.6959,34.7043,73217.0
2019-07-25 12:00:00,41.55,41.55,41.5,41.51,207195.0,34.7043,34.7043,34.6625,34.6709,207195.0
2019-07-25 12:10:00,41.51,41.51,41.49,41.51,74966.0,34.6709,34.6709,34.6542,34.6709,74966.0
2019-07-25 12:20:00,41.52,41.52,41.5,41.52,173139.0,34.6792,34.6792,34.6625,34.6792,173139.0
2019-07-25 12:30:00,41.52,41.52,41.45,41.47,293683.0,34.6792,34.6792,34.6208,34.6375,293683.0
2019-07-25 12:40:00,41.47,41.48,41.44,41.48,231298.0,34.6375,34.6458,34.6124,34.6458,231298.0
2019-07-25 12:50:00,41.47,41.48,41.45,41.47,101577.0,34.6375,34.6458,34.6208,34.6375,101577.0
2019-07-25 13:00:00,41.47,41.47,41.43,41.45,111741.0,34.6375,34.6375,34.6041,34.6208,111741.0
2019-07-25 13:10:00,41.45,41.46,41.44,41.45,79787.0,34.6208,34.6291,34.6124,34.6208,79787.0
2019-07-25 13:20:00,41.46,41.48,41.44,41.47,90641.0,34.6291,34.6458,34.6124,34.6375,90641.0
2019-07-25 13:30:00,41.47,41.5,41.46,41.49,90403.0,34.6375,34.6625,34.6291,34.6542,90403.0
2019-07-25 13:40:00,41.49,41.51,41.48,41.49,31346.0,34.6542,34.6709,34.6458,34.6542,31346.0
2019-07-25 13:50:00,41.5,41.5,41.47,41.48,74147.0,34.6625,34.6625,34.6375,34.6458,74147.0
2019-07-25 14:00:00,41.48,41.51,41.47,41.5,77676.0,34.6458,34.6709,34.6375,34.6625,77676.0
2019-07-25 14:10:00,41.51,41.53,41.5,41.5,109163.0,34.6709,34.6876,34.6625,34.6625,109163.0
2019-07-25 14:20:00,41.51,41.51,41.49,41.5,68644.0,34.6709,34.6709,34.6542,34.6625,68644.0
2019-07-25 14:30:00,41.5,41.5,41.48,41.49,87712.0,34.6625,34.6625,34.6458,34.6542,87712.0
2019-07-25 14:40:00,41.48,41.49,41.46,41.47,96494.0,34.6458,34.6542,34.6291,34.6375,96494.0
2019-07-25 14:50:00,41.47,41.47,41.44,41.44,79437.0,34.6375,34.6375,34.6124,34.6124,79437.0
2019-07-25 15:00:00,41.44,41.46,41.42,41.44,140230.0,34.6124,34.6291,34.5957,34.6124,140230.0
2019-07-25 15:10:00,41.44,41.45,41.42,41.44,114357.0,34.6124,34.6208,34.5957,34.6124,114357.0
2019-07-25 15:20:00,41.45,41.45,41.43,41.45,248361.0,34.6208,34.6208,34.6041,34.6208,248361.0
2019-07-25 15:30:00,41.45,41.46,41.44,41.44,149098.0,34.6208,34.6291,34.6124,34.6124,149098.0
2019-07-25 15:40:00,41.45,41.46,41.44,41.46,441637.0,34.6208,34.6291,34.6124,34.6291,441637.0
2019-07-25 15:50:00,41.46,41.48,41.44,41.47,787674.0,34.6291,34.6458,34.6124,34.6375,787674.0
2019-07-26 09:30:00,41.6,41.6,41.51,41.57,427835.0,34.7461,34.7461,34.6709,34.721,427835.0
2019-07-26 09:40:00,41.57,41.58,41.54,41.55,220554.0,34.721,34.7293,34.6959,34.7043,220554.0
2019-07-26 09:50:00,41.55,41.58,41.54,41.56,60987.0,34.7043,34.7293,34.6959,34.7126,60987.0
2019-07-26 10:00:00,41.56,41.58,41.55,41.57,208217.0,34.7126,34.7293,34.7043,34.721,208217.0
2019-07-26 10:10:00,41.56,41.57,41.54,41.55,119216.0,34.7126,34.721,34.6959,34.7043,119216.0
2019-07-26 10:20:00,41.54,41.55,41.53,41.55,87330.0,34.6959,34.7043,34.6876,34.7043,87330.0
2019-07-26 10:30:00,41.54,41.57,41.53,41.55,111961.0,34.6959,34.721,34.6876,34.7043,111961.0
2019-07-26 10:40:00,41.55,41.57,41.53,41.55,100815.0,34.7043,34.721,34.6876,34.7043,100815.0
2019-07-26 10:50:00,41.55,41.57,41.54,41.55,118358.0,34.7043,34.721,34.6959,34.7043,118358.0
2019-07-26 11:00:00,41.55,41.56,41.54,41.55,189106.0,34.7043,34.7126,34.6959,34.7043,189106.0
2019-07-26 11:10:00,41.54,41.55,41.53,41.54,60942.0,34.6959,34.7043,34.6876,34.6959,60942.0
2019-07-26 11:20:00,41.53,41.57,41.52,41.57,174949.0,34.6876,34.721,34.6792,34.721,174949.0
2019-07-26 11:30:00,41.56,41.57,41.55,41.57,110099.0,34.7126,34.721,34.7043,34.721,110099.0
2019-07-26 11:40:00,41.57,41.57,41.54,41.55,63707.0,34.721,34.721,34.6959,34.7043,63707.0
2019-07-26 11:50:00,41.56,41.58,41.55,41.57,97113.0,34.7126,34.7293,34.7043,34.721,97113.0
2019-07-26 12:00:00,41.57,41.58,41.55,41.57,231066.0,34.721,34.7293,34.7043,34.721,231066.0
2019-07-26 12:10:00,41.56,41.57,41.54,41.54,45774.0,34.7126,34.721,34.6959,34.6959,45774.0
2019-07-26 12:20:00,41.55,41.56,41.54,41.55,40857.0,34.7043,34.7126,34.6959,34.7043,40857.0
2019-07-26 12:30:00,41.56,41.56,41.54,41.55,262364.0,34.7126,34.7126,34.6959,34.7043,262364.0
2019-07-26 12:40:00,41.55,41.56,41.54,41.55,86491.0,34.7043,34.7126,34.6959,34.7043,86491.0
2019-07-26 12:50:00,41.55,41.56,41.55,41.55,62412.0,34.7043,34.7126,34.7043,34.7043,62412.0
2019-07-26 13:00:00,41.55,41.57,41.55,41.57,76372.0,34.7043,34.721,34.7043,34.721,76372.0
2019-07-26 13:10:00,41.57,41.58,41.56,41.56,112981.0,34.721,34.7293,34.7126,34.7126,112981.0
2019-07-26 13:20:00,41.57,41.58,41.56,41.56,119055.0,34.721,34.7293,34.7126,34.7126,119055.0
2019-07-26 13:30:00,41.56,41.57,41.55,41.56,228539.0,34.7126,34.721,34.7043,34.7126,228539.0
2019-07-26 13:40:00,41.56,41.57,41.56,41.56,191505.0,34.7126,34.721,34.7126,34.7126,191505.0
2019-07-26 13:50:00,41.56,41.58,41.56,41.56,210489.0,34.7126,34.7293,34.7126,34.7126,210489.0
2019-07-26 14:00:00,41.56,41.57,41.56,41.57,165904.0,34.7126,34.721,34.7126,34.721,165904.0
2019-07-26 14:10:00,41.57,41.58,41.56,41.57,185715.0,34.721,34.7293,34.7126,34.721,185715.0
2019-07-26 14:20:00,41.57,41.58,41.56,41.57,147985.0,34.721,34.7293,34.7126,34.721,147985.0
2019-07-26 14:30:00,41.57,41.58,41.56,41.57,255098.0,34.721,34.7293,34.7126,34.721,255098.0
2019-07-26 14:40:00,41.58,41.58,41.56,41.58,120768.0,34.7293,34.7293,34.7126,34.7293,120768.0
2019-07-26 14:50:00,41.58,41.58,41.56,41.57,157897.0,34.7293,34.7293,34.7126,34.721,157897.0
2019-07-26 15:00:00,41.57,41.58,41.56,41.58,196644.0,34.721,34.7293,34.7126,34.7293,196644.0
2019-07-26 15:10:00,41.58,41.59,41.57,41.58,150575.0,34.7293,34.7377,34.721,34.7293,150575.0
2019-07-26 15:20:00,41.58,41.59,41.58,41.58,186276.0,34.7293,34.7377,34.7293,34.7293,186276.0
2019-07-26 15:30:00,41.58,41.6,41.58,41.6,372289.0,34.7293,34.7461,34.7293,34.7461,372289.0
2019-07-26 15:40:00,41.59,41.6,41.57,41.58,432026.0,34.7377,34.7461,34.721,34.7293,432026.0
2019-07-26 15:50:00,41.58,41.58,41.55,41.55,657235.0,34.7293,34.7293,34.7043,34.7043,657235.0
2019-07-29 09:30:00,41.64,41.64,41.58,41.59,197347.0,34.7795,34.7795,34.7293,34.7377,197347.0
2019-07-29 09:40:00,41.6,41.6,41.56,41.57,178254.0,34.7461,34.7461,34.7126,34.721,178254.0
2019-07-29 09:50:00,41.56,41.56,41.53,41.53,65388.0,34.7126,34.7126,34.6876,34.6876,65388.0
2019-07-29 10:00:00,41.53,41.54,41.52,41.52,212171.0,34.6876,34.6959,34.6792,34.6792,212171.0
2019-07-29 10:10:00,41.53,41.54,41.52,41.54,157477.0,34.6876,34.6959,34.6792,34.6959,157477.0
2019-07-29 10:20:00,41.54,41.55,41.53,41.53,52057.0,34.6959,34.7043,34.6876,34.6876,52057.0
2019-07-29 10:30:00,41.53,41.56,41.53,41.55,67583.0,34.6876,34.7126,34.6876,34.7043,67583.0
2019-07-29 10:40:00,41.55,41.58,41.54,41.58,55110.0,34.7043,34.7293,34.6959,34.7293,55110.0
2019-07-29 10:50:00,41.58,41.59,41.54,41.55,59799.0,34.7293,34.7377,34.6959,34.7043,59799.0
2019-07-29 11:00:00,41.55,41.55,41.52,41.53,84231.0,34.7043,34.7043,34.6792,34.6876,84231.0
2019-07-29 11:10:00,41.54,41.55,41.52,41.52,58414.0,34.6959,34.7043,34.6792,34.6792,58414.0
2019-07-29 11:20:00,41.53,41.55,41.52,41.54,99019.0,34.6876,34.7043,34.6792,34.6959,99019.0
2019-07-29 11:30:00,41.54,41.54,41.51,41.53,164824.0,34.6959,34.6959,34.6709,34.6876,164824.0
2019-07-29 11:40:00,41.53,41.55,41.52,41.54,84418.0,34.6876,34.7043,34.6792,34.6959,84418.0
2019-07-29 11:50:00,41.54,41.56,41.53,41.55,71156.0,34.6959,34.7126,34.6876,34.7043,71156.0
2019-07-29 12:00:00,41.56,41.56,41.53,41.54,142673.0,34.7126,34.7126,34.6876,34.6959,142673.0
2019-07-29 12:10:00,41.54,41.54,41.52,41.52,68282.0,34.6959,34.6959,34.6792,34.6792,68282.0
2019-07-29 12:20:00,41.52,41.53,41.51,41.52,40779.0,34.6792,34.6876,34.6709,34.6792,40779.0
2019-07-29 12:30:00,41.52,41.53,41.51,41.52,189558.0,34.6792,34.6876,34.6709,34.6792,189558.0
2019-07-29 12:40:00,41.52,41.52,41.5,41.52,148165.0,34.6792,34.6792,34.6625,34.6792,148165.0
2019-07-29 12:50:00,41.52,41.54,41.51,41.54,78847.0,34.6792,34.6959,34.6709,34.6959,78847.0
2019-07-29 13:00:00,41.53,41.55,41.53,41.54,51980.0,34.6876,34.7043,34.6876,34.6959,51980.0
2019-07-29 13:10:00,41.54,41.55,41.53,41.54,87521.0,34.6959,34.7043,34.6876,34.6959,87521.0
2019-07-29 13:20:00,41.55,41.55,41.54,41.55,22523.0,34.7043,34.7043,34.6959,34.7043,22523.0
2019-07-29 13:30:00,41.55,41.55,41.54,41.55,51208.0,34.7043,34.7043,34.6959,34.7043,51208.0
2019-07-29 13:40:00,41.55,41.55,41.54,41.54,44002.0,34.7043,34.7043,34.6959,34.6959,44002.0
2019-07-29 13:50:00,41.55,41.55,41.53,41.54,81661.0,34.7043,34.7043,34.6876,34.6959,81661.0
2019-07-29 14:00:00,41.54,41.54,41.53,41.54,270456.0,34.6959,34.6959,34.6876,34.6959,270456.0
2019-07-29 14:10:00,41.54,41.55,41.53,41.55,128936.0,34.6959,34.7043,34.6876,34.7043,128936.0
2019-07-29 14:20:00,41.55,41.55,41.54,41.54,74955.0,34.7043,34.7043,34.6959,34.6959,74955.0
2019-07-29 14:30:00,41.55,41.55,41.53,41.54,47269.0,34.7043,34.7043,34.6876,34.6959,47269.0
2019-07-29 14:40:00,41.53,41.54,41.52,41.53,52297.0,34.6876,34.6959,34.6792,34.6876,52297.0
2019-07-29 14:50:00,41.53,41.55,41.52,41.55,149331.0,34.6876,34.7043,34.6792,34.7043,149331.0
2019-07-29 15:00:00,41.55,41.56,41.54,41.55,187964.0,34.7043,34.7126,34.6959,34.7043,187964.0
2019-07-29 15:10:00,41.55,41.55,41.54,41.55,94433.0,34.7043,34.7043,34.6959,34.7043,94433.0
2019-07-29 15:20:00,41.54,41.56,41.54,41.55,66358.0,34.6959,34.7126,34.6959,34.7043,66358.0
2019-07-29 15:30:00,41.55,41.56,41.54,41.56,97456.0,34.7043,34.7126,34.6959,34.7126,97456.0
2019-07-29 15:40:00,41.55,41.57,41.55,41.56,85217.0,34.7043,34.721,34.7043,34.7126,85217.0
2019-07-29 15:50:00,41.55,41.57,41.55,41.56,201895.0,34.7043,34.721,34.7043,34.7126,201895.0
2019-07-30 09:30:00,41.16,41.17,41.09,41.13,594720.0,34.3785,34.3869,34.3201,34.3535,594720.0
2019-07-30 09:40:00,41.14,41.16,41.12,41.13,82951.0,34.3618,34.3785,34.3451,34.3535,82951.0
2019-07-30 09:50:00,41.14,41.16,41.12,41.15,72927.0,34.3618,34.3785,34.3451,34.3702,72927.0
2019-07-30 10:00:00,41.14,41.16,41.13,41.14,157979.0,34.3618,34.3785,34.3535,34.3618,157979.0
2019-07-30 10:10:00,41.13,41.14,41.09,41.14,160923.0,34.3535,34.3618,34.3201,34.3618,160923.0
2019-07-30 10:20:00,41.14,41.14,41.1,41.13,145233.0,34.3618,34.3618,34.3284,34.3535,145233.0
2019-07-30 10:30:00,41.12,41.16,41.11,41.12,97799.0,34.3451,34.3785,34.3368,34.3451,97799.0
2019-07-30 10:40:00,41.12,41.14,41.08,41.08,70540.0,34.3451,34.3618,34.3117,34.3117,70540.0
2019-07-30 10:50:00,41.09,41.12,41.08,41.11,149580.0,34.3201,34.3451,34.3117,34.3368,149580.0
2019-07-30 11:00:00,41.1,41.16,41.1,41.14,210405.0,34.3284,34.3785,34.3284,34.3618,210405.0
2019-07-30 11:10:00,41.15,41.15,41.13,41.13,181910.0,34.3702,34.3702,34.3535,34.3535,181910.0
2019-07-30 11:20:00,41.13,41.15,41.13,41.15,122126.0,34.3535,34.3702,34.3535,34.3702,122126.0
2019-07-30 11:30:00,41.14,41.16,41.1,41.11,271238.0,34.3618,34.3785,34.3284,34.3368,271238.0
2019-07-30 11:40:00,41.1,41.12,41.1,41.11,133580.0,34.3284,34.3451,34.3284,34.3368,133580.0
2019-07-30 11:50:00,41.11,41.11,41.07,41.07,171031.0,34.3368,34.3368,34.3034,34.3034,171031.0
2019-07-30 12:00:00,41.08,41.1,41.06,41.09,213667.0,34.3117,34.3284,34.295,34.3201,213667.0
2019-07-30 12:10:00,41.1,41.11,41.09,41.1,135917.0,34.3284,34.3368,34.3201,34.3284,135917.0
2019-07-30 12:20:00,41.1,41.11,41.09,41.1,79987.0,34.3284,34.3368,34.3201,34.3284,79987.0
2019-07-30 12:30:00,41.09,41.11,41.09,41.09,220441.0,34.3201,34.3368,34.3201,34.3201,220441.0
2019-07-30 12:40:00,41.1,41.1,41.08,41.08,132473.0,34.3284,34.3284,34.3117,34.3117,132473.0
2019-07-30 12:50:00,41.08,41.09,41.04,41.05,108649.0,34.3117,34.3201,34.2783,34.2867,108649.0
2019-07-30 13:00:00,41.05,41.07,41.05,41.07,43529.0,34.2867,34.3034,34.2867,34.3034,43529.0
2019-07-30 13:10:00,41.07,41.08,41.06,41.07,27043.0,34.3034,34.3117,34.295,34.3034,27043.0
2019-07-30 13:20:00,41.07,41.09,41.07,41.08,86761.0,34.3034,34.3201,34.3034,34.3117,86761.0
2019-07-30 13:30:00,41.09,41.1,41.08,41.09,96432.0,34.3201,34.3284,34.3117,34.3201,96432.0
2019-07-30 13:40:00,41.08,41.1,41.08,41.09,63878.0,34.3117,34.3284,34.3117,34.3201,63878.0
2019-07-30 13:50:00,41.1,41.11,41.09,41.11,74413.0,34.3284,34.3368,34.3201,34.3368,74413.0
2019-07-30 14:00:00,41.1,41.17,41.1,41.15,115188.0,34.3284,34.3869,34.3284,34.3702,115188.0
2019-07-30 14:10:00,41.14,41.16,41.14,41.16,87960.0,34.3618,34.3785,34.3618,34.3785,87960.0
2019-07-30 14:20:00,41.15,41.16,41.13,41.14,90122.0,34.3702,34.3785,34.3535,34.3618,90122.0
2019-07-30 14:30:00,41.14,41.14,41.13,41.14,53771.0,34.3618,34.3618,34.3535,34.3618,53771.0
2019-07-30 14:40:00,41.13,41.14,41.12,41.13,254790.0,34.3535,34.3618,34.3451,34.3535,254790.0
2019-07-30 14:50:00,41.13,41.13,41.11,41.12,53312.0,34.3535,34.3535,34.3368,34.3451,53312.0
2019-07-30 15:00:00,41.12,41.14,41.12,41.13,138918.0,34.3451,34.3618,34.3451,34.3535,138918.0
2019-07-30 15:10:00,41.12,41.14,41.12,41.13,185771.0,34.3451,34.3618,34.3451,34.3535,185771.0
2019-07-30 15:20:00,41.12,41.13,41.09,41.09,169240.0,34.3451,34.3535,34.3201,34.3201,169240.0
2019-07-30 15:30:00,41.1,41.1,41.09,41.1,116635.0,34.3284,34.3284,34.3201,34.3284,116635.0
2019-07-30 15:40:00,41.1,41.1,41.08,41.1,237419.0,34.3284,34.3284,34.3117,34.3284,237419.0
2019-07-30 15:50:00,41.1,41.12,41.08,41.12,430348.0,34.3284,34.3451,34.3117,34.3451,430348.0
2019-07-31 09:30:00,41.14,41.18,41.12,41.16,546880.0,34.3618,34.3953,34.3451,34.3785,546880.0
2019-07-31 09:40:00,41.16,41.2,41.16,41.19,380419.0,34.3785,34.412,34.3785,34.4036,380419.0
2019-07-31 09:50:00,41.18,41.2,41.17,41.2,90497.0,34.3953,34.412,34.3869,34.412,90497.0
2019-07-31 10:00:00,41.2,41.2,41.17,41.2,109905.0,34.412,34.412,34.3869,34.412,109905.0
2019-07-31 10:10:00,41.2,41.21,41.19,41.21,156629.0,34.412,34.4203,34.4036,34.4203,156629.0
2019-07-31 10:20:00,41.21,41.22,41.18,41.19,152281.0,34.4203,34.4287,34.3953,34.4036,152281.0
2019-07-31 10:30:00,41.19,41.2,41.17,41.19,218089.0,34.4036,34.412,34.3869,34.4036,218089.0
2019-07-31 10:40:00,41.19,41.2,41.17,41.2,95292.0,34.4036,34.412,34.3869,34.412,95292.0
2019-07-31 10:50:00,41.19,41.22,41.19,41.21,194142.0,34.4036,34.4287,34.4036,34.4203,194142.0
2019-07-31 11:00:00,41.22,41.22,41.2,41.21,188941.0,34.4287,34.4287,34.412,34.4203,188941.0
2019-07-31 11:10:00,41.21,41.22,41.19,41.21,86086.0,34.4203,34.4287,34.4036,34.4203,86086.0
2019-07-31 11:20:00,41.22,41.23,41.18,41.18,260600.0,34.4287,34.437,34.3953,34.3953,260600.0
2019-07-31 11:30:00,41.17,41.2,41.16,41.17,136420.0,34.3869,34.412,34.3785,34.3869,136420.0
2019-07-31 11:40:00,41.17,41.19,41.17,41.18,68037.0,34.3869,34.4036,34.3869,34.3953,68037.0
2019-07-31 11:50:00,41.18,41.2,41.18,41.2,54434.0,34.3953,34.412,34.3953,34.412,54434.0
2019-07-31 12:00:00,41.19,41.2,41.17,41.17,103321.0,34.4036,34.412,34.3869,34.3869,103321.0
2019-07-31 12:10:00,41.18,41.18,41.17,41.17,49810.0,34.3953,34.3953,34.3869,34.3869,49810.0
2019-07-31 12:20:00,41.17,41.18,41.16,41.16,58748.0,34.3869,34.3953,34.3785,34.3785,58748.0
2019-07-31 12:30:00,41.17,41.17,41.14,41.14,87773.0,34.3869,34.3869,34.3618,34.3618,87773.0
2019-07-31 12:40:00,41.14,41.16,41.14,41.15,100289.0,34.3618,34.3785,34.3618,34.3702,100289.0
2019-07-31 12:50:00,41.16,41.17,41.15,41.16,182955.0,34.3785,34.3869,34.3702,34.3785,182955.0
2019-07-31 13:00:00,41.17,41.19,41.16,41.18,78835.0,34.3869,34.4036,34.3785,34.3953,78835.0
2019-07-31 13:10:00,41.18,41.19,41.18,41.18,99523.0,34.3953,34.4036,34.3953,34.3953,99523.0
2019-07-31 13:20:00,41.19,41.19,41.18,41.18,54136.0,34.4036,34.4036,34.3953,34.3953,54136.0
2019-07-31 13:30:00,41.19,41.2,41.18,41.2,67540.0,34.4036,34.412,34.3953,34.412,67540.0
2019-07-31 13:40:00,41.2,41.21,41.19,41.19,53986.0,34.412,34.4203,34.4036,34.4036,53986.0
2019-07-31 13:50:00,41.2,41.21,41.17,41.21,236355.0,34.412,34.4203,34.3869,34.4203,236355.0
2019-07-31 14:00:00,41.21,41.21,41.03,41.13,393718.0,34.4203,34.4203,34.27,34.3535,393718.0
2019-07-31 14:10:00,41.12,41.19,41.11,41.14,326597.0,34.3451,34.4036,34.3368,34.3618,326597.0
2019-07-31 14:20:00,41.14,41.16,41.08,41.12,237484.0,34.3618,34.3785,34.3117,34.3451,237484.0
2019-07-31 14:30:00,41.12,41.15,40.96,40.98,488263.0,34.3451,34.3702,34.2115,34.2282,488263.0
2019-07-31 14:40:00,40.98,41.0,40.73,40.73,600805.0,34.2282,34.2449,34.0194,34.0194,600805.0
2019-07-31 14:50:00,40.73,40.79,40.56,40.79,987306.0,34.0194,34.0695,33.8774,34.0695,987306.0
2019-07-31 15:00:00,40.77,40.95,40.73,40.85,573390.0,34.0528,34.2031,34.0194,34.1196,573390.0
2019-07-31 15:10:00,40.86,40.89,40.73,40.88,377669.0,34.128,34.153,34.0194,34.1447,377669.0
2019-07-31 15:20:00,40.86,40.93,40.85,40.91,436105.0,34.128,34.1864,34.1196,34.1697,436105.0
2019-07-31 15:30:00,40.9,40.9,40.84,40.87,192054.0,34.1614,34.1614,34.1113,34.1363,192054.0
2019-07-31 15:40:00,40.87,40.91,40.85,40.88,407722.0,34.1363,34.1697,34.1196,34.1447,407722.0
2019-07-31 15:50:00,40.87,40.9,40.81,40.87,976573.0,34.1363,34.1614,34.0862,34.1363,976573.0
2019-08-01 09:30:00,40.86,40.91,40.84,40.9,287928.0,34.128,34.1697,34.1113,34.1614,287928.0
2019-08-01 09:40:00,40.9,40.93,40.88,40.91,335987.0,34.1614,34.1864,34.1447,34.1697,335987.0
2019-08-01 09:50:00,40.92,40.95,40.89,40.92,185669.0,34.1781,34.2031,34.153,34.1781,185669.0
2019-08-01 10:00:00,40.92,40.98,40.91,40.97,550611.0,34.1781,34.2282,34.1697,34.2198,550611.0
2019-08-01 10:10:00,40.97,41.02,40.96,41.02,239445.0,34.2198,34.2616,34.2115,34.2616,239445.0
2019-08-01 10:20:00,41.02,41.05,41.0,41.04,116054.0,34.2616,34.2867,34.2449,34.2783,116054.0
2019-08-01 10:30:00,41.05,41.08,41.04,41.06,77251.0,34.2867,34.3117,34.2783,34.295,77251.0
2019-08-01 10:40:00,41.06,41.08,41.03,41.08,107244.0,34.295,34.3117,34.27,34.3117,107244.0
2019-08-01 10:50:00,41.08,41.14,41.08,41.13,188598.0,34.3117,34.3618,34.3117,34.3535,188598.0
2019-08-01 11:00:00,41.13,41.14,41.1,41.12,260881.0,34.3535,34.3618,34.3284,34.3451,260881.0
2019-08-01 11:10:00,41.12,41.13,41.1,41.12,270697.0,34.3451,34.3535,34.3284,34.3451,270697.0
2019-08-01 11:20:00,41.13,41.17,41.12,41.16,204308.0,34.3535,34.3869,34.3451,34.3785,204308.0
2019-08-01 11:30:00,41.16,41.2,41.15,41.19,95480.0,34.3785,34.412,34.3702,34.4036,95480.0
2019-08-01 11:40:00,41.19,41.22,41.18,41.21,149211.0,34.4036,34.4287,34.3953,34.4203,149211.0
2019-08-01 11:50:00,41.21,41.22,41.15,41.15,155556.0,34.4203,34.4287,34.3702,34.3702,155556.0
2019-08-01 12:00:00,41.15,41.18,41.14,41.17,172376.0,34.3702,34.3953,34.3618,34.3869,172376.0
2019-08-01 12:10:00,41.17,41.17,41.14,41.15,75715.0,34.3869,34.3869,34.3618,34.3702,75715.0
2019-08-01 12:20:00,41.15,41.17,41.15,41.17,178007.0,34.3702,34.3869,34.3702,34.3869,178007.0
2019-08-01 12:30:00,41.17,41.19,41.16,41.18,125386.0,34.3869,34.4036,34.3785,34.3953,125386.0
2019-08-01 12:40:00,41.18,41.22,41.18,41.21,95246.0,34.3953,34.4287,34.3953,34.4203,95246.0
2019-08-01 12:50:00,41.21,41.22,41.19,41.2,74712.0,34.4203,34.4287,34.4036,34.412,74712.0
2019-08-01 13:00:00,41.2,41.2,41.18,41.18,90026.0,34.412,34.412,34.3953,34.3953,90026.0
2019-08-01 13:10:00,41.18,41.2,41.17,41.2,143316.0,34.3953,34.412,34.3869,34.412,143316.0
2019-08-01 13:20:00,41.19,41.2,41.0,41.01,600116.0,34.4036,34.412,34.2449,34.2533,600116.0
2019-08-01 13:30:00,41.01,41.07,40.88,40.89,374812.0,34.2533,34.3034,34.1447,34.153,374812.0
2019-08-01 13:40:00,40.9,40.95,40.76,40.84,587984.0,34.1614,34.2031,34.0444,34.1113,587984.0
2019-08-01 13:50:00,40.83,40.84,40.67,40.82,225422.0,34.1029,34.1113,33.9693,34.0946,225422.0
2019-08-01 14:00:00,40.8,40.8,40.66,40.69,203540.0,34.0779,34.0779,33.9609,33.986,203540.0
2019-08-01 14:10:00,40.69,40.73,40.61,40.68,211284.0,33.986,34.0194,33.9192,33.9776,211284.0
2019-08-01 14:20:00,40.68,40.68,40.58,40.64,330144.0,33.9776,33.9776,33.8941,33.9442,330144.0
2019-08-01 14:30:00,40.64,40.65,40.57,40.57,297360.0,33.9442,33.9526,33.8858,33.8858,297360.0
2019-08-01 14:40:00,40.57,40.65,40.55,40.65,152657.0,33.8858,33.9526,33.869,33.9526,152657.0
2019-08-01 14:50:00,40.65,40.69,40.61,40.64,211621.0,33.9526,33.986,33.9192,33.9442,211621.0
2019-08-01 15:00:00,40.64,40.67,40.61,40.63,225355.0,33.9442,33.9693,33.9192,33.9359,225355.0
2019-08-01 15:10:00,40.63,40.68,40.6,40.65,276660.0,33.9359,33.9776,33.9108,33.9526,276660.0
2019-08-01 15:20:00,40.66,40.72,40.64,40.68,366020.0,33.9609,34.011,33.9442,33.9776,366020.0
2019-08-01 15:30:00,40.67,40.72,40.64,40.72,336543.0,33.9693,34.011,33.9442,34.011,336543.0
2019-08-01 15:40:00,40.72,40.75,40.68,40.7,445797.0,34.011,34.0361,33.9776,33.9943,445797.0
2019-08-01 15:50:00,40.69,40.71,40.65,40.69,831295.0,33.986,34.0027,33.9526,33.986,831295.0
2019-08-02 09:30:00,40.56,40.56,40.47,40.54,1344567.0,33.8774,33.8774,33.8022,33.8607,1344567.0
2019-08-02 09:40:00,40.53,40.53,40.45,40.46,360285.0,33.8523,33.8523,33.7855,33.7939,360285.0
2019-08-02 09:50:00,40.47,40.51,40.4,40.42,215362.0,33.8022,33.8356,33.7438,33.7605,215362.0
2019-08-02 10:00:00,40.43,40.46,40.37,40.38,379555.0,33.7688,33.7939,33.7187,33.7271,379555.0
2019-08-02 10:10:00,40.38,40.38,40.31,40.32,563621.0,33.7271,33.7271,33.6686,33.6769,563621.0
2019-08-02 10:20:00,40.32,40.37,40.32,40.34,207333.0,33.6769,33.7187,33.6769,33.6936,207333.0
2019-08-02 10:30:00,40.35,40.35,40.22,40.23,305700.0,33.702,33.702,33.5934,33.6018,305700.0
2019-08-02 10:40:00,40.22,40.28,40.21,40.24,420713.0,33.5934,33.6435,33.5851,33.6101,420713.0
2019-08-02 10:50:00,40.24,40.27,40.21,40.23,284330.0,33.6101,33.6352,33.5851,33.6018,284330.0
2019-08-02 11:00:00,40.23,40.29,40.2,40.29,335546.0,33.6018,33.6519,33.5767,33.6519,335546.0
2019-08-02 11:10:00,40.28,40.35,40.27,40.34,174487.0,33.6435,33.702,33.6352,33.6936,174487.0
2019-08-02 11:20:00,40.33,40.34,40.28,40.29,175899.0,33.6853,33.6936,33.6435,33.6519,175899.0
2019-08-02 11:30:00,40.3,40.33,40.25,40.25,189473.0,33.6602,33.6853,33.6185,33.6185,189473.0
2019-08-02 11:40:00,40.25,40.29,40.23,40.26,171464.0,33.6185,33.6519,33.6018,33.6268,171464.0
2019-08-02 11:50:00,40.26,40.32,40.22,40.32,190280.0,33.6268,33.6769,33.5934,33.6769,190280.0
2019-08-02 12:00:00,40.32,40.36,40.29,40.35,174523.0,33.6769,33.7104,33.6519,33.702,174523.0
2019-08-02 12:10:00,40.35,40.4,40.33,40.39,142293.0,33.702,33.7438,33.6853,33.7354,142293.0
2019-08-02 12:20:00,40.39,40.39,40.35,40.37,145952.0,33.7354,33.7354,33.702,33.7187,145952.0
2019-08-02 12:30:00,40.37,40.38,40.33,40.34,117513.0,33.7187,33.7271,33.6853,33.6936,117513.0
2019-08-02 12:40:00,40.33,40.36,40.3,40.31,129500.0,33.6853,33.7104,33.6602,33.6686,129500.0
2019-08-02 12:50:00,40.31,40.32,40.27,40.28,285741.0,33.6686,33.6769,33.6352,33.6435,285741.0
2019-08-02 13:00:00,40.28,40.29,40.24,40.27,215922.0,33.6435,33.6519,33.6101,33.6352,215922.0
2019-08-02 13:10:00,40.26,40.27,40.24,40.26,126169.0,33.6268,33.6352,33.6101,33.6268,126169.0
2019-08-02 13:20:00,40.26,40.28,40.23,40.24,234615.0,33.6268,33.6435,33.6018,33.6101,234615.0
2019-08-02 13:30:00,40.25,40.25,40.21,40.24,211100.0,33.6185,33.6185,33.5851,33.6101,211100.0
2019-08-02 13:40:00,40.24,40.26,40.23,40.25,191068.0,33.6101,33.6268,33.6018,33.6185,191068.0
2019-08-02 13:50:00,40.24,40.25,40.23,40.25,96673.0,33.6101,33.6185,33.6018,33.6185,96673.0
2019-08-02 14:00:00,40.25,40.29,40.23,40.27,271190.0,33.6185,33.6519,33.6018,33.6352,271190.0
2019-08-02 14:10:00,40.28,40.33,40.27,40.3,174696.0,33.6435,33.6853,33.6352,33.6602,174696.0
2019-08-02 14:20:00,40.31,40.35,40.3,40.32,177773.0,33.6686,33.702,33.6602,33.6769,177773.0
2019-08-02 14:30:00,40.32,40.35,40.3,40.34,157750.0,33.6769,33.702,33.6602,33.6936,157750.0
2019-08-02 14:40:00,40.34,40.36,40.32,40.33,252884.0,33.6936,33.7104,33.6769,33.6853,252884.0
2019-08-02 14:50:00,40.33,40.34,40.31,40.33,123131.0,33.6853,33.6936,33.6686,33.6853,123131.0
2019-08-02 15:00:00,40.34,40.35,40.31,40.33,250550.0,33.6936,33.702,33.6686,33.6853,250550.0
2019-08-02 15:10:00,40.33,40.33,40.28,40.32,173240.0,33.6853,33.6853,33.6435,33.6769,173240.0
2019-08-02 15:20:00,40.32,40.38,40.3,40.37,258441.0,33.6769,33.7271,33.6602,33.7187,258441.0
2019-08-02 15:30:00,40.37,40.44,40.35,40.4,582647.0,33.7187,33.7772,33.702,33.7438,582647.0
2019-08-02 15:40:00,40.41,40.44,40.37,40.37,194682.0,33.7521,33.7772,33.7187,33.7187,194682.0
2019-08-02 15:50:00,40.37,40.4,40.33,40.37,301969.0,33.7187,33.7438,33.6853,33.7187,301969.0
2019-08-05 09:30:00,39.76,39.76,39.69,39.71,841614.0,33.2092,33.2092,33.1507,33.1674,841614.0
2019-08-05 09:40:00,39.71,39.72,39.66,39.68,443658.0,33.1674,33.1758,33.1257,33.1424,443658.0
2019-08-05 09:50:00,39.67,39.69,39.65,39.69,339049.0,33.134,33.1507,33.1173,33.1507,339049.0
2019-08-05 10:00:00,39.68,39.69,39.58,39.6,491195.0,33.1424,33.1507,33.0589,33.0756,491195.0
2019-08-05 10:10:00,39.6,39.63,39.59,39.6,429869.0,33.0756,33.1006,33.0672,33.0756,429869.0
2019-08-05 10:20:00,39.6,39.63,39.54,39.56,620608.0,33.0756,33.1006,33.0255,33.0422,620608.0
2019-08-05 10:30:00,39.55,39.58,39.5,39.52,745669.0,33.0338,33.0589,32.992,33.0087,745669.0
2019-08-05 10:40:00,39.51,39.52,39.46,39.47,907753.0,33.0004,33.0087,32.9586,32.967,907753.0
2019-08-05 10:50:00,39.47,39.52,39.46,39.49,1077245.0,32.967,33.0087,32.9586,32.9837,1077245.0
2019-08-05 11:00:00,39.48,39.54,39.47,39.53,697312.0,32.9753,33.0255,32.967,33.0171,697312.0
2019-08-05 11:10:00,39.53,39.59,39.52,39.55,750208.0,33.0171,33.0672,33.0087,33.0338,750208.0
2019-08-05 11:20:00,39.55,39.58,39.52,39.54,2303356.0,33.0338,33.0589,33.0087,33.0255,2303356.0
2019-08-05 11:30:00,39.54,39.55,39.5,39.51,364293.0,33.0255,33.0338,32.992,33.0004,364293.0
2019-08-05 11:40:00,39.51,39.55,39.49,39.55,245092.0,33.0004,33.0338,32.9837,33.0338,245092.0
2019-08-05 11:50:00,39.55,39.58,39.52,39.52,370954.0,33.0338,33.0589,33.0087,33.0087,370954.0
2019-08-05 12:00:00,39.52,39.53,39.49,39.5,311126.0,33.0087,33.0171,32.9837,32.992,311126.0
2019-08-05 12:10:00,39.49,39.53,39.48,39.53,360154.0,32.9837,33.0171,32.9753,33.0171,360154.0
2019-08-05 12:20:00,39.52,39.53,39.45,39.46,207622.0,33.0087,33.0171,32.9503,32.9586,207622.0
2019-08-05 12:30:00,39.47,39.5,39.45,39.47,248610.0,32.967,32.992,32.9503,32.967,248610.0
2019-08-05 12:40:00,39.47,39.47,39.39,39.39,261183.0,32.967,32.967,32.9002,32.9002,261183.0
2019-08-05 12:50:00,39.4,39.42,39.34,39.35,607805.0,32.9085,32.9252,32.8584,32.8668,607805.0
2019-08-05 13:00:00,39.35,39.4,39.33,39.39,296760.0,32.8668,32.9085,32.8501,32.9002,296760.0
2019-08-05 13:10:00,39.39,39.44,39.39,39.44,308521.0,32.9002,32.9419,32.9002,32.9419,308521.0
2019-08-05 13:20:00,39.43,39.46,39.41,39.42,446741.0,32.9336,32.9586,32.9169,32.9252,446741.0
2019-08-05 13:30:00,39.42,39.46,39.41,39.46,248366.0,32.9252,32.9586,32.9169,32.9586,248366.0
2019-08-05 13:40:00,39.46,39.47,39.37,39.38,253698.0,32.9586,32.967,32.8835,32.8918,253698.0
2019-08-05 13:50:00,39.38,39.39,39.31,39.32,129544.0,32.8918,32.9002,32.8333,32.8417,129544.0
2019-08-05 14:00:00,39.32,39.36,39.31,39.35,259206.0,32.8417,32.8751,32.8333,32.8668,259206.0
2019-08-05 14:10:00,39.34,39.39,39.33,39.35,394629.0,32.8584,32.9002,32.8501,32.8668,394629.0
2019-08-05 14:20:00,39.35,39.37,39.27,39.27,381559.0,32.8668,32.8835,32.7999,32.7999,381559.0
2019-08-05 14:30:00,39.28,39.3,39.25,39.26,326493.0,32.8083,32.825,32.7832,32.7916,326493.0
2019-08-05 14:40:00,39.26,39.29,39.23,39.26,354162.0,32.7916,32.8166,32.7665,32.7916,354162.0
2019-08-05 14:50:00,39.25,39.28,39.22,39.23,229030.0,32.7832,32.8083,32.7582,32.7665,229030.0
2019-08-05 15:00:00,39.24,39.27,39.14,39.16,377272.0,32.7749,32.7999,32.6914,32.7081,377272.0
2019-08-05 15:10:00,39.15,39.31,39.15,39.29,452984.0,32.6997,32.8333,32.6997,32.8166,452984.0
2019-08-05 15:20:00,39.3,39.34,39.24,39.26,395268.0,32.825,32.8584,32.7749,32.7916,395268.0
2019-08-05 15:30:00,39.25,39.36,39.24,39.34,745637.0,32.7832,32.8751,32.7749,32.8584,745637.0
2019-08-05 15:40:00,39.35,39.4,39.31,39.34,306869.0,32.8668,32.9085,32.8333,32.8584,306869.0
2019-08-05 15:50:00,39.34,39.36,39.3,39.34,639633.0,32.8584,32.8751,32.825,32.8584,639633.0
2019-08-06 09:30:00,39.64,39.71,39.63,39.67,671486.0,33.109,33.1674,33.1006,33.134,671486.0
2019-08-06 09:40:00,39.66,39.7,39.59,39.61,546458.0,33.1257,33.1591,33.0672,33.0839,546458.0
2019-08-06 09:50:00,39.6,39.62,39.57,39.6,471519.0,33.0756,33.0923,33.0505,33.0756,471519.0
2019-08-06 10:00:00,39.59,39.64,39.59,39.6,634879.0,33.0672,33.109,33.0672,33.0756,634879.0
2019-08-06 10:10:00,39.61,39.61,39.47,39.47,719954.0,33.0839,33.0839,32.967,32.967,719954.0
2019-08-06 10:20:00,39.48,39.55,39.46,39.5,277989.0,32.9753,33.0338,32.9586,32.992,277989.0
2019-08-06 10:30:00,39.49,39.56,39.48,39.56,359594.0,32.9837,33.0422,32.9753,33.0422,359594.0
2019-08-06 10:40:00,39.56,39.57,39.48,39.49,236943.0,33.0422,33.0505,32.9753,32.9837,236943.0
2019-08-06 10:50:00,39.5,39.5,39.45,39.47,217381.0,32.992,32.992,32.9503,32.967,217381.0
2019-08-06 11:00:00,39.48,39.49,39.43,39.43,405145.0,32.9753,32.9837,32.9336,32.9336,405145.0
2019-08-06 11:10:00,39.44,39.44,39.36,39.37,320950.0,32.9419,32.9419,32.8751,32.8835,320950.0
2019-08-06 11:20:00,39.37,39.43,39.35,39.4,187208.0,32.8835,32.9336,32.8668,32.9085,187208.0
2019-08-06 11:30:00,39.4,39.41,39.32,39.37,362205.0,32.9085,32.9169,32.8417,32.8835,362205.0
2019-08-06 11:40:00,39.37,39.41,39.35,39.4,315254.0,32.8835,32.9169,32.8668,32.9085,315254.0
2019-08-06 11:50:00,39.4,39.45,39.38,39.44,252310.0,32.9085,32.9503,32.8918,32.9419,252310.0
2019-08-06 12:00:00,39.45,39.48,39.41,39.43,233984.0,32.9503,32.9753,32.9169,32.9336,233984.0
2019-08-06 12:10:00,39.44,39.46,39.4,39.43,228826.0,32.9419,32.9586,32.9085,32.9336,228826.0
2019-08-06 12:20:00,39.43,39.43,39.39,39.4,247697.0,32.9336,32.9336,32.9002,32.9085,247697.0
2019-08-06 12:30:00,39.4,39.43,39.38,39.41,227641.0,32.9085,32.9336,32.8918,32.9169,227641.0
2019-08-06 12:40:00,39.41,39.43,39.38,39.4,498866.0,32.9169,32.9336,32.8918,32.9085,498866.0
2019-08-06 12:50:00,39.39,39.42,39.38,39.4,146472.0,32.9002,32.9252,32.8918,32.9085,146472.0
2019-08-06 13:00:00,39.41,39.48,39.4,39.47,168029.0,32.9169,32.9753,32.9085,32.967,168029.0
2019-08-06 13:10:00,39.46,39.47,39.44,39.46,146648.0,32.9586,32.967,32.9419,32.9586,146648.0
2019-08-06 13:20:00,39.46,39.5,39.45,39.48,202679.0,32.9586,32.992,32.9503,32.9753,202679.0
2019-08-06 13:30:00,39.48,39.49,39.45,39.48,143888.0,32.9753,32.9837,32.9503,32.9753,143888.0
2019-08-06 13:40:00,39.48,39.5,39.46,39.49,123523.0,32.9753,32.992,32.9586,32.9837,123523.0
2019-08-06 13:50:00,39.49,39.51,39.47,39.48,124531.0,32.9837,33.0004,32.967,32.9753,124531.0
2019-08-06 14:00:00,39.48,39.49,39.45,39.47,188488.0,32.9753,32.9837,32.9503,32.967,188488.0
2019-08-06 14:10:00,39.48,39.56,39.47,39.56,384164.0,32.9753,33.0422,32.967,33.0422,384164.0
2019-08-06 14:20:00,39.55,39.57,39.54,39.57,200773.0,33.0338,33.0505,33.0255,33.0505,200773.0
2019-08-06 14:30:00,39.56,39.6,39.55,39.57,191317.0,33.0422,33.0756,33.0338,33.0505,191317.0
2019-08-06 14:40:00,39.57,39.6,39.56,39.59,270413.0,33.0505,33.0756,33.0422,33.0672,270413.0
2019-08-06 14:50:00,39.59,39.59,39.54,39.55,337454.0,33.0672,33.0672,33.0255,33.0338,337454.0
2019-08-06 15:00:00,39.56,39.59,39.55,39.57,365862.0,33.0422,33.0672,33.0338,33.0505,365862.0
2019-08-06 15:10:00,39.56,39.6,39.55,39.59,180912.0,33.0422,33.0756,33.0338,33.0672,180912.0
2019-08-06 15:20:00,39.59,39.6,39.55,39.56,229472.0,33.0672,33.0756,33.0338,33.0422,229472.0
2019-08-06 15:30:00,39.56,39.58,39.53,39.58,408123.0,33.0422,33.0589,33.0171,33.0589,408123.0
2019-08-06 15:40:00,39.58,39.6,39.56,39.59,372128.0,33.0589,33.0756,33.0422,33.0672,372128.0
2019-08-06 15:50:00,39.59,39.61,39.57,39.61,912394.0,33.0672,33.0839,33.0505,33.0839,912394.0
2019-08-07 09:30:00,39.41,39.45,39.35,39.43,698451.0,32.9169,32.9503,32.8668,32.9336,698451.0
2019-08-07 09:40:00,39.43,39.43,39.29,39.33,482795.0,32.9336,32.9336,32.8166,32.8501,482795.0
2019-08-07 09:50:00,39.32,39.37,39.3,39.36,438393.0,32.8417,32.8835,32.825,32.8751,438393.0
2019-08-07 10:00:00,39.36,39.45,39.33,39.45,312299.0,32.8751,32.9503,32.8501,32.9503,312299.0
2019-08-07 10:10:00,39.45,39.52,39.43,39.48,306255.0,32.9503,33.0087,32.9336,32.9753,306255.0
2019-08-07 10:20:00,39.48,39.52,39.46,39.47,421051.0,32.9753,33.0087,32.9586,32.967,421051.0
2019-08-07 10:30:00,39.47,39.59,39.46,39.58,439461.0,32.967,33.0672,32.9586,33.0589,439461.0
2019-08-07 10:40:00,39.58,39.58,39.51,39.56,248535.0,33.0589,33.0589,33.0004,33.0422,248535.0
2019-08-07 10:50:00,39.57,39.63,39.56,39.6,470078.0,33.0505,33.1006,33.0422,33.0756,470078.0
2019-08-07 11:00:00,39.6,39.6,39.53,39.59,371332.0,33.0756,33.0756,33.0171,33.0672,371332.0
2019-08-07 11:10:00,39.58,39.63,39.56,39.62,239792.0,33.0589,33.1006,33.0422,33.0923,239792.0
2019-08-07 11:20:00,39.61,39.63,39.52,39.53,528896.0,33.0839,33.1006,33.0087,33.0171,528896.0
2019-08-07 11:30:00,39.54,39.56,39.51,39.55,601284.0,33.0255,33.0422,33.0004,33.0338,601284.0
2019-08-07 11:40:00,39.55,39.56,39.49,39.51,253137.0,33.0338,33.0422,32.9837,33.0004,253137.0
2019-08-07 11:50:00,39.51,39.56,39.48,39.51,260222.0,33.0004,33.0422,32.9753,33.0004,260222.0
2019-08-07 12:00:00,39.52,39.53,39.48,39.49,238835.0,33.0087,33.0171,32.9753,32.9837,238835.0
2019-08-07 12:10:00,39.49,39.55,39.47,39.52,300041.0,32.9837,33.0338,32.967,33.0087,300041.0
2019-08-07 12:20:00,39.52,39.52,39.48,39.52,211172.0,33.0087,33.0087,32.9753,33.0087,211172.0
2019-08-07 12:30:00,39.52,39.56,39.49,39.55,191690.0,33.0087,33.0422,32.9837,33.0338,191690.0
2019-08-07 12:40:00,39.54,39.6,39.54,39.57,218630.0,33.0255,33.0756,33.0255,33.0505,218630.0
2019-08-07 12:50:00,39.57,39.6,39.57,39.6,334148.0,33.0505,33.0756,33.0505,33.0756,334148.0
2019-08-07 13:00:00,39.6,39.61,39.58,39.61,204340.0,33.0756,33.0839,33.0589,33.0839,204340.0
2019-08-07 13:10:00,39.61,39.62,39.58,39.6,236015.0,33.0839,33.0923,33.0589,33.0756,236015.0
2019-08-07 13:20:00,39.6,39.62,39.58,39.61,133256.0,33.0756,33.0923,33.0589,33.0839,133256.0
2019-08-07 13:30:00,39.61,39.68,39.61,39.67,320199.0,33.0839,33.1424,33.0839,33.134,320199.0
2019-08-07 13:40:00,39.68,39.71,39.68,39.71,297864.0,33.1424,33.1674,33.1424,33.1674,297864.0
2019-08-07 13:50:00,39.7,39.71,39.65,39.66,736902.0,33.1591,33.1674,33.1173,33.1257,736902.0
2019-08-07 14:00:00,39.65,39.72,39.65,39.72,143921.0,33.1173,33.1758,33.1173,33.1758,143921.0
2019-08-07 14:10:00,39.71,39.72,39.64,39.65,308191.0,33.1674,33.1758,33.109,33.1173,308191.0
2019-08-07 14:20:00,39.65,39.7,39.64,39.7,162592.0,33.1173,33.1591,33.109,33.1591,162592.0
2019-08-07 14:30:00,39.69,39.71,39.68,39.7,155399.0,33.1507,33.1674,33.1424,33.1591,155399.0
2019-08-07 14:40:00,39.7,39.77,39.69,39.75,372252.0,33.1591,33.2176,33.1507,33.2009,372252.0
2019-08-07 14:50:00,39.75,39.79,39.74,39.78,204847.0,33.2009,33.2343,33.1925,33.2259,204847.0
2019-08-07 15:00:00,39.77,39.78,39.72,39.72,447188.0,33.2176,33.2259,33.1758,33.1758,447188.0
2019-08-07 15:10:00,39.72,39.76,39.7,39.76,325850.0,33.1758,33.2092,33.1591,33.2092,325850.0
2019-08-07 15:20:00,39.76,39.78,39.74,39.78,216251.0,33.2092,33.2259,33.1925,33.2259,216251.0
2019-08-07 15:30:00,39.78,39.83,39.77,39.82,239991.0,33.2259,33.2677,33.2176,33.2593,239991.0
2019-08-07 15:40:00,39.82,39.83,39.78,39.78,275975.0,33.2593,33.2677,33.2259,33.2259,275975.0
2019-08-07 15:50:00,39.78,39.82,39.76,39.77,674720.0,33.2259,33.2593,33.2092,33.2176,674720.0
2019-08-08 09:30:00,39.89,39.94,39.88,39.93,421975.0,33.3178,33.3596,33.3094,33.3512,421975.0
2019-08-08 09:40:00,39.93,39.94,39.91,39.93,198189.0,33.3512,33.3596,33.3345,33.3512,198189.0
2019-08-08 09:50:00,39.92,39.97,39.86,39.95,288178.0,33.3428,33.3846,33.2927,33.3679,288178.0
2019-08-08 10:00:00,39.95,39.98,39.94,39.97,249333.0,33.3679,33.393,33.3596,33.3846,249333.0
2019-08-08 10:10:00,39.97,39.99,39.95,39.99,156681.0,33.3846,33.4013,33.3679,33.4013,156681.0
2019-08-08 10:20:00,39.98,40.0,39.96,39.96,166720.0,33.393,33.4097,33.3763,33.3763,166720.0
2019-08-08 10:30:00,39.97,40.1,39.97,40.03,646194.0,33.3846,33.4932,33.3846,33.4347,646194.0
2019-08-08 10:40:00,40.04,40.05,40.02,40.03,255370.0,33.4431,33.4514,33.4264,33.4347,255370.0
2019-08-08 10:50:00,40.03,40.07,40.03,40.05,90025.0,33.4347,33.4681,33.4347,33.4514,90025.0
2019-08-08 11:00:00,40.04,40.07,40.03,40.06,207731.0,33.4431,33.4681,33.4347,33.4598,207731.0
2019-08-08 11:10:00,40.06,40.12,40.05,40.11,159956.0,33.4598,33.5099,33.4514,33.5015,159956.0
2019-08-08 11:20:00,40.11,40.14,40.09,40.1,233504.0,33.5015,33.5266,33.4848,33.4932,233504.0
2019-08-08 11:30:00,40.09,40.21,40.09,40.2,209594.0,33.4848,33.5851,33.4848,33.5767,209594.0
2019-08-08 11:40:00,40.21,40.22,40.19,40.2,437867.0,33.5851,33.5934,33.5684,33.5767,437867.0
2019-08-08 11:50:00,40.2,40.22,40.18,40.21,153140.0,33.5767,33.5934,33.56,33.5851,153140.0
2019-08-08 12:00:00,40.21,40.22,40.18,40.22,501762.0,33.5851,33.5934,33.56,33.5934,501762.0
2019-08-08 12:10:00,40.21,40.23,40.18,40.22,173796.0,33.5851,33.6018,33.56,33.5934,173796.0
2019-08-08 12:20:00,40.22,40.24,40.21,40.21,124967.0,33.5934,33.6101,33.5851,33.5851,124967.0
2019-08-08 12:30:00,40.22,40.25,40.21,40.23,162706.0,33.5934,33.6185,33.5851,33.6018,162706.0
2019-08-08 12:40:00,40.23,40.24,40.21,40.21,128548.0,33.6018,33.6101,33.5851,33.5851,128548.0
2019-08-08 12:50:00,40.22,40.24,40.21,40.23,183157.0,33.5934,33.6101,33.5851,33.6018,183157.0
2019-08-08 13:00:00,40.23,40.25,40.22,40.22,122146.0,33.6018,33.6185,33.5934,33.5934,122146.0
2019-08-08 13:10:00,40.22,40.23,40.2,40.2,108447.0,33.5934,33.6018,33.5767,33.5767,108447.0
2019-08-08 13:20:00,40.21,40.23,40.19,40.2,84822.0,33.5851,33.6018,33.5684,33.5767,84822.0
2019-08-08 13:30:00,40.2,40.23,40.19,40.22,116562.0,33.5767,33.6018,33.5684,33.5934,116562.0
2019-08-08 13:40:00,40.22,40.25,40.22,40.25,97533.0,33.5934,33.6185,33.5934,33.6185,97533.0
2019-08-08 13:50:00,40.24,40.25,40.21,40.21,143902.0,33.6101,33.6185,33.5851,33.5851,143902.0
2019-08-08 14:00:00,40.21,40.22,40.15,40.16,208817.0,33.5851,33.5934,33.535,33.5433,208817.0
2019-08-08 14:10:00,40.16,40.18,40.15,40.16,241298.0,33.5433,33.56,33.535,33.5433,241298.0
2019-08-08 14:20:00,40.16,40.17,40.15,40.15,350111.0,33.5433,33.5517,33.535,33.535,350111.0
2019-08-08 14:30:00,40.15,40.17,40.15,40.16,169455.0,33.535,33.5517,33.535,33.5433,169455.0
2019-08-08 14:40:00,40.16,40.19,40.12,40.13,174725.0,33.5433,33.5684,33.5099,33.5182,174725.0
2019-08-08 14:50:00,40.13,40.17,40.13,40.15,142601.0,33.5182,33.5517,33.5182,33.535,142601.0
2019-08-08 15:00:00,40.15,40.19,40.15,40.17,344248.0,33.535,33.5684,33.535,33.5517,344248.0
2019-08-08 15:10:00,40.18,40.18,40.15,40.16,161019.0,33.56,33.56,33.535,33.5433,161019.0
2019-08-08 15:20:00,40.16,40.17,40.15,40.16,167083.0,33.5433,33.5517,33.535,33.5433,167083.0
2019-08-08 15:30:00,40.16,40.2,40.16,40.18,196959.0,33.5433,33.5767,33.5433,33.56,196959.0
2019-08-08 15:40:00,40.19,40.22,40.18,40.19,478101.0,33.5684,33.5934,33.56,33.5684,478101.0
2019-08-08 15:50:00,40.18,40.19,40.15,40.19,425802.0,33.56,33.5684,33.535,33.5684,425802.0
2019-08-09 09:30:00,40.02,40.08,40.02,40.07,433792.0,33.4264,33.4765,33.4264,33.4681,433792.0
2019-08-09 09:40:00,40.07,40.07,40.01,40.02,151278.0,33.4681,33.4681,33.418,33.4264,151278.0
2019-08-09 09:50:00,40.02,40.02,39.95,39.96,241328.0,33.4264,33.4264,33.3679,33.3763,241328.0
2019-08-09 10:00:00,39.96,39.99,39.89,39.9,474358.0,33.3763,33.4013,33.3178,33.3261,474358.0
2019-08-09 10:10:00,39.9,39.96,39.87,39.9,559309.0,33.3261,33.3763,33.3011,33.3261,559309.0
2019-08-09 10:20:00,39.89,39.91,39.84,39.84,172862.0,33.3178,33.3345,33.276,33.276,172862.0
2019-08-09 10:30:00,39.84,39.87,39.81,39.84,153565.0,33.276,33.3011,33.251,33.276,153565.0
2019-08-09 10:40:00,39.84,39.86,39.82,39.86,261605.0,33.276,33.2927,33.2593,33.2927,261605.0
2019-08-09 10:50:00,39.86,39.92,39.85,39.91,204297.0,33.2927,33.3428,33.2844,33.3345,204297.0
2019-08-09 11:00:00,39.91,39.92,39.86,39.87,156039.0,33.3345,33.3428,33.2927,33.3011,156039.0
2019-08-09 11:10:00,39.86,39.9,39.86,39.87,152692.0,33.2927,33.3261,33.2927,33.3011,152692.0
2019-08-09 11:20:00,39.87,39.87,39.79,39.81,253276.0,33.3011,33.3011,33.2343,33.251,253276.0
2019-08-09 11:30:00,39.81,39.85,39.8,39.83,188767.0,33.251,33.2844,33.2426,33.2677,188767.0
2019-08-09 11:40:00,39.84,39.89,39.82,39.89,208376.0,33.276,33.3178,33.2593,33.3178,208376.0
2019-08-09 11:50:00,39.88,39.89,39.82,39.85,175218.0,33.3094,33.3178,33.2593,33.2844,175218.0
2019-08-09 12:00:00,39.84,39.87,39.84,39.85,235634.0,33.276,33.3011,33.276,33.2844,235634.0
2019-08-09 12:10:00,39.85,39.87,39.82,39.83,123168.0,33.2844,33.3011,33.2593,33.2677,123168.0
2019-08-09 12:20:00,39.83,39.87,39.82,39.85,285632.0,33.2677,33.3011,33.2593,33.2844,285632.0
2019-08-09 12:30:00,39.84,39.85,39.82,39.85,154987.0,33.276,33.2844,33.2593,33.2844,154987.0
2019-08-09 12:40:00,39.84,39.86,39.83,39.86,131519.0,33.276,33.2927,33.2677,33.2927,131519.0
2019-08-09 12:50:00,39.86,39.99,39.85,39.92,328576.0,33.2927,33.4013,33.2844,33.3428,328576.0
2019-08-09 13:00:00,39.92,39.94,39.89,39.9,178174.0,33.3428,33.3596,33.3178,33.3261,178174.0
2019-08-09 13:10:00,39.9,39.95,39.89,39.94,208277.0,33.3261,33.3679,33.3178,33.3596,208277.0
2019-08-09 13:20:00,39.93,39.98,39.93,39.97,204160.0,33.3512,33.393,33.3512,33.3846,204160.0
2019-08-09 13:30:00,39.97,40.02,39.97,39.99,169158.0,33.3846,33.4264,33.3846,33.4013,169158.0
2019-08-09 13:40:00,39.99,40.01,39.98,40.0,126527.0,33.4013,33.418,33.393,33.4097,126527.0
2019-08-09 13:50:00,40.0,40.01,39.96,39.97,119569.0,33.4097,33.418,33.3763,33.3846,119569.0
2019-08-09 14:00:00,39.96,39.98,39.94,39.97,143934.0,33.3763,33.393,33.3596,33.3846,143934.0
2019-08-09 14:10:00,39.96,39.97,39.94,39.96,104194.0,33.3763,33.3846,33.3596,33.3763,104194.0
2019-08-09 14:20:00,39.97,39.98,39.94,39.96,136601.0,33.3846,33.393,33.3596,33.3763,136601.0
2019-08-09 14:30:00,39.97,40.0,39.94,39.95,167188.0,33.3846,33.4097,33.3596,33.3679,167188.0
2019-08-09 14:40:00,39.96,39.97,39.95,39.96,182269.0,33.3763,33.3846,33.3679,33.3763,182269.0
2019-08-09 14:50:00,39.96,39.97,39.94,39.96,86467.0,33.3763,33.3846,33.3596,33.3763,86467.0
2019-08-09 15:00:00,39.97,40.02,39.96,40.02,186402.0,33.3846,33.4264,33.3763,33.4264,186402.0
2019-08-09 15:10:00,40.02,40.03,40.0,40.01,162419.0,33.4264,33.4347,33.4097,33.418,162419.0
2019-08-09 15:20:00,40.02,40.02,39.99,40.0,147905.0,33.4264,33.4264,33.4013,33.4097,147905.0
2019-08-09 15:30:00,40.0,40.04,39.99,40.03,349104.0,33.4097,33.4431,33.4013,33.4347,349104.0
2019-08-09 15:40:00,40.02,40.03,40.0,40.01,337877.0,33.4264,33.4347,33.4097,33.418,337877.0
2019-08-09 15:50:00,40.0,40.02,39.9,39.92,1048119.0,33.4097,33.4264,33.3261,33.3428,1048119.0
2019-08-12 09:30:00,39.71,39.76,39.68,39.72,403282.0,33.1674,33.2092,33.1424,33.1758,403282.0
2019-08-12 09:40:00,39.7,39.74,39.68,39.71,157414.0,33.1591,33.1925,33.1424,33.1674,157414.0
2019-08-12 09:50:00,39.71,39.73,39.7,39.72,126265.0,33.1674,33.1842,33.1591,33.1758,126265.0
2019-08-12 10:00:00,39.72,39.76,39.67,39.68,302049.0,33.1758,33.2092,33.134,33.1424,302049.0
2019-08-12 10:10:00,39.68,39.77,39.67,39.76,189461.0,33.1424,33.2176,33.134,33.2092,189461.0
2019-08-12 10:20:00,39.76,39.83,39.75,39.79,192933.0,33.2092,33.2677,33.2009,33.2343,192933.0
2019-08-12 10:30:00,39.8,39.81,39.75,39.77,297520.0,33.2426,33.251,33.2009,33.2176,297520.0
2019-08-12 10:40:00,39.77,39.78,39.7,39.71,345451.0,33.2176,33.2259,33.1591,33.1674,345451.0
2019-08-12 10:50:00,39.71,39.76,39.71,39.76,167371.0,33.1674,33.2092,33.1674,33.2092,167371.0
2019-08-12 11:00:00,39.75,39.75,39.7,39.71,141057.0,33.2009,33.2009,33.1591,33.1674,141057.0
2019-08-12 11:10:00,39.7,39.71,39.66,39.67,171751.0,33.1591,33.1674,33.1257,33.134,171751.0
2019-08-12 11:20:00,39.68,39.71,39.68,39.7,234927.0,33.1424,33.1674,33.1424,33.1591,234927.0
2019-08-12 11:30:00,39.7,39.72,39.66,39.66,216287.0,33.1591,33.1758,33.1257,33.1257,216287.0
2019-08-12 11:40:00,39.66,39.73,39.66,39.71,235732.0,33.1257,33.1842,33.1257,33.1674,235732.0
2019-08-12 11:50:00,39.72,39.73,39.7,39.7,178861.0,33.1758,33.1842,33.1591,33.1591,178861.0
2019-08-12 12:00:00,39.7,39.7,39.67,39.7,121408.0,33.1591,33.1591,33.134,33.1591,121408.0
2019-08-12 12:10:00,39.69,39.73,39.69,39.72,241686.0,33.1507,33.1842,33.1507,33.1758,241686.0
2019-08-12 12:20:00,39.71,39.74,39.7,39.73,260103.0,33.1674,33.1925,33.1591,33.1842,260103.0
2019-08-12 12:30:00,39.73,39.74,39.71,39.72,282073.0,33.1842,33.1925,33.1674,33.1758,282073.0
2019-08-12 12:40:00,39.72,39.72,39.67,39.69,150672.0,33.1758,33.1758,33.134,33.1507,150672.0
2019-08-12 12:50:00,39.68,39.7,39.66,39.67,99881.0,33.1424,33.1591,33.1257,33.134,99881.0
2019-08-12 13:00:00,39.67,39.69,39.66,39.67,110551.0,33.134,33.1507,33.1257,33.134,110551.0
2019-08-12 13:10:00,39.68,39.68,39.64,39.66,91138.0,33.1424,33.1424,33.109,33.1257,91138.0
2019-08-12 13:20:00,39.66,39.67,39.65,39.66,93623.0,33.1257,33.134,33.1173,33.1257,93623.0
2019-08-12 13:30:00,39.66,39.67,39.62,39.63,129847.0,33.1257,33.134,33.0923,33.1006,129847.0
2019-08-12 13:40:00,39.62,39.63,39.59,39.61,133009.0,33.0923,33.1006,33.0672,33.0839,133009.0
2019-08-12 13:50:00,39.6,39.6,39.58,39.59,215414.0,33.0756,33.0756,33.0589,33.0672,215414.0
2019-08-12 14:00:00,39.59,39.6,39.58,39.59,169420.0,33.0672,33.0756,33.0589,33.0672,169420.0
2019-08-12 14:10:00,39.59,39.61,39.57,39.58,116312.0,33.0672,33.0839,33.0505,33.0589,116312.0
2019-08-12 14:20:00,39.58,39.58,39.55,39.56,83316.0,33.0589,33.0589,33.0338,33.0422,83316.0
2019-08-12 14:30:00,39.55,39.57,39.53,39.54,253132.0,33.0338,33.0505,33.0171,33.0255,253132.0
2019-08-12 14:40:00,39.54,39.54,39.48,39.49,246006.0,33.0255,33.0255,32.9753,32.9837,246006.0
2019-08-12 14:50:00,39.49,39.51,39.48,39.5,178375.0,32.9837,33.0004,32.9753,32.992,178375.0
2019-08-12 15:00:00,39.5,39.55,39.49,39.52,296587.0,32.992,33.0338,32.9837,33.0087,296587.0
2019-08-12 15:10:00,39.52,39.54,39.5,39.53,720095.0,33.0087,33.0255,32.992,33.0171,720095.0
2019-08-12 15:20:00,39.53,39.54,39.51,39.54,135449.0,33.0171,33.0255,33.0004,33.0255,135449.0
2019-08-12 15:30:00,39.54,39.54,39.51,39.54,46324.0,33.0255,33.0255,33.0004,33.0255,46324.0
2019-08-12 15:40:00,39.55,39.57,39.51,39.53,70171.0,33.0338,33.0505,33.0004,33.0171,70171.0
2019-08-12 15:50:00,39.54,39.55,39.53,39.55,356239.0,33.0255,33.0338,33.0171,33.0338,356239.0
2019-08-13 09:30:00,39.49,39.63,39.43,39.59,758528.0,32.9837,33.1006,32.9336,33.0672,758528.0
2019-08-13 09:40:00,39.61,39.94,39.54,39.83,1278443.0,33.0839,33.3596,33.0255,33.2677,1278443.0
2019-08-13 09:50:00,39.84,39.92,39.76,39.9,516506.0,33.276,33.3428,33.2092,33.3261,516506.0
2019-08-13 10:00:00,39.9,39.92,39.83,39.86,307963.0,33.3261,33.3428,33.2677,33.2927,307963.0
2019-08-13 10:10:00,39.86,39.95,39.82,39.95,236464.0,33.2927,33.3679,33.2593,33.3679,236464.0
2019-08-13 10:20:00,39.96,40.04,39.89,39.97,441018.0,33.3763,33.4431,33.3178,33.3846,441018.0
2019-08-13 10:30:00,39.96,39.99,39.94,39.96,164024.0,33.3763,33.4013,33.3596,33.3763,164024.0
2019-08-13 10:40:00,39.96,39.97,39.87,39.89,339555.0,33.3763,33.3846,33.3011,33.3178,339555.0
2019-08-13 10:50:00,39.89,39.92,39.86,39.87,163716.0,33.3178,33.3428,33.2927,33.3011,163716.0
2019-08-13 11:00:00,39.87,39.94,39.83,39.94,172949.0,33.3011,33.3596,33.2677,33.3596,172949.0
2019-08-13 11:10:00,39.93,39.98,39.83,39.85,436785.0,33.3512,33.393,33.2677,33.2844,436785.0
2019-08-13 11:20:00,39.86,39.9,39.83,39.88,349571.0,33.2927,33.3261,33.2677,33.3094,349571.0
2019-08-13 11:30:00,39.87,39.91,39.84,39.91,107370.0,33.3011,33.3345,33.276,33.3345,107370.0
2019-08-13 11:40:00,39.91,39.95,39.9,39.91,160715.0,33.3345,33.3679,33.3261,33.3345,160715.0
2019-08-13 11:50:00,39.92,39.96,39.89,39.96,148358.0,33.3428,33.3763,33.3178,33.3763,148358.0
2019-08-13 12:00:00,39.96,39.97,39.92,39.94,104099.0,33.3763,33.3846,33.3428,33.3596,104099.0
2019-08-13 12:10:00,39.94,39.98,39.94,39.97,121735.0,33.3596,33.393,33.3596,33.3846,121735.0
2019-08-13 12:20:00,39.97,39.99,39.93,39.94,137676.0,33.3846,33.4013,33.3512,33.3596,137676.0
2019-08-13 12:30:00,39.94,39.94,39.91,39.93,113097.0,33.3596,33.3596,33.3345,33.3512,113097.0
2019-08-13 12:40:00,39.93,39.96,39.92,39.94,87223.0,33.3512,33.3763,33.3428,33.3596,87223.0
2019-08-13 12:50:00,39.94,39.96,39.9,39.93,113458.0,33.3596,33.3763,33.3261,33.3512,113458.0
2019-08-13 13:00:00,39.92,39.96,39.9,39.94,101079.0,33.3428,33.3763,33.3261,33.3596,101079.0
2019-08-13 13:10:00,39.95,39.97,39.87,39.9,243055.0,33.3679,33.3846,33.3011,33.3261,243055.0
2019-08-13 13:20:00,39.91,39.93,39.88,39.92,238446.0,33.3345,33.3512,33.3094,33.3428,238446.0
2019-08-13 13:30:00,39.92,39.94,39.91,39.92,129285.0,33.3428,33.3596,33.3345,33.3428,129285.0
2019-08-13 13:40:00,39.92,39.94,39.9,39.91,51998.0,33.3428,33.3596,33.3261,33.3345,51998.0
2019-08-13 13:50:00,39.91,39.93,39.91,39.93,103998.0,33.3345,33.3512,33.3345,33.3512,103998.0
2019-08-13 14:00:00,39.93,39.94,39.91,39.93,108271.0,33.3512,33.3596,33.3345,33.3512,108271.0
2019-08-13 14:10:00,39.93,39.94,39.92,39.92,77405.0,33.3512,33.3596,33.3428,33.3428,77405.0
2019-08-13 14:20:00,39.92,39.97,39.92,39.96,195722.0,33.3428,33.3846,33.3428,33.3763,195722.0
2019-08-13 14:30:00,39.97,39.98,39.95,39.98,93455.0,33.3846,33.393,33.3679,33.393,93455.0
2019-08-13 14:40:00,39.97,39.99,39.97,39.97,118104.0,33.3846,33.4013,33.3846,33.3846,118104.0
2019-08-13 14:50:00,39.98,39.98,39.95,39.95,126468.0,33.393,33.393,33.3679,33.3679,126468.0
2019-08-13 15:00:00,39.95,39.96,39.92,39.93,129238.0,33.3679,33.3763,33.3428,33.3512,129238.0
2019-08-13 15:10:00,39.93,39.94,39.92,39.94,148819.0,33.3512,33.3596,33.3428,33.3596,148819.0
2019-08-13 15:20:00,39.94,39.95,39.93,39.95,122508.0,33.3596,33.3679,33.3512,33.3679,122508.0
2019-08-13 15:30:00,39.94,39.95,39.93,39.94,141318.0,33.3596,33.3679,33.3512,33.3596,141318.0
2019-08-13 15:40:00,39.95,39.95,39.91,39.94,214606.0,33.3679,33.3679,33.3345,33.3596,214606.0
2019-08-13 15:50:00,39.94,39.97,39.91,39.96,495312.0,33.3596,33.3846,33.3345,33.3763,495312.0
2019-08-14 09:30:00,39.21,39.26,39.15,39.26,380185.0,32.7498,32.7916,32.6997,32.7916,380185.0
2019-08-14 09:40:00,39.26,39.26,39.15,39.17,147761.0,32.7916,32.7916,32.6997,32.7164,147761.0
2019-08-14 09:50:00,39.16,39.25,39.15,39.21,283245.0,32.7081,32.7832,32.6997,32.7498,283245.0
2019-08-14 10:00:00,39.22,39.22,39.1,39.13,316519.0,32.7582,32.7582,32.6579,32.683,316519.0
2019-08-14 10:10:00,39.13,39.13,39.07,39.1,377637.0,32.683,32.683,32.6329,32.6579,377637.0
2019-08-14 10:20:00,39.09,39.17,39.09,39.16,234004.0,32.6496,32.7164,32.6496,32.7081,234004.0
2019-08-14 10:30:00,39.16,39.17,39.08,39.08,262566.0,32.7081,32.7164,32.6412,32.6412,262566.0
2019-08-14 10:40:00,39.08,39.12,39.06,39.07,224239.0,32.6412,32.6747,32.6245,32.6329,224239.0
2019-08-14 10:50:00,39.07,39.12,39.05,39.08,259739.0,32.6329,32.6747,32.6162,32.6412,259739.0
2019-08-14 11:00:00,39.07,39.07,39.01,39.01,292245.0,32.6329,32.6329,32.5828,32.5828,292245.0
2019-08-14 11:10:00,39.02,39.02,38.96,39.0,260592.0,32.5911,32.5911,32.541,32.5744,260592.0
2019-08-14 11:20:00,38.99,39.06,38.98,39.02,392297.0,32.5661,32.6245,32.5577,32.5911,392297.0
2019-08-14 11:30:00,39.02,39.09,39.01,39.08,325611.0,32.5911,32.6496,32.5828,32.6412,325611.0
2019-08-14 11:40:00,39.07,39.08,39.0,39.02,391615.0,32.6329,32.6412,32.5744,32.5911,391615.0
2019-08-14 11:50:00,39.01,39.04,38.99,39.02,203295.0,32.5828,32.6078,32.5661,32.5911,203295.0
2019-08-14 12:00:00,39.01,39.01,38.95,38.96,168327.0,32.5828,32.5828,32.5327,32.541,168327.0
2019-08-14 12:10:00,38.96,39.0,38.95,39.0,208384.0,32.541,32.5744,32.5327,32.5744,208384.0
2019-08-14 12:20:00,38.99,39.01,38.97,38.99,203314.0,32.5661,32.5828,32.5494,32.5661,203314.0
2019-08-14 12:30:00,38.99,39.04,38.99,39.01,131400.0,32.5661,32.6078,32.5661,32.5828,131400.0
2019-08-14 12:40:00,39.0,39.01,38.95,38.95,182603.0,32.5744,32.5828,32.5327,32.5327,182603.0
2019-08-14 12:50:00,38.96,38.97,38.91,38.92,487994.0,32.541,32.5494,32.4993,32.5076,487994.0
2019-08-14 13:00:00,38.92,38.95,38.9,38.95,126131.0,32.5076,32.5327,32.4909,32.5327,126131.0
2019-08-14 13:10:00,38.95,38.98,38.94,38.95,226464.0,32.5327,32.5577,32.5243,32.5327,226464.0
2019-08-14 13:20:00,38.94,39.04,38.94,39.02,1237449.0,32.5243,32.6078,32.5243,32.5911,1237449.0
2019-08-14 13:30:00,39.01,39.05,39.01,39.04,254163.0,32.5828,32.6162,32.5828,32.6078,254163.0
2019-08-14 13:40:00,39.04,39.05,39.03,39.05,196841.0,32.6078,32.6162,32.5995,32.6162,196841.0
2019-08-14 13:50:00,39.05,39.05,39.02,39.04,83454.0,32.6162,32.6162,32.5911,32.6078,83454.0
2019-08-14 14:00:00,39.04,39.04,38.98,38.98,253841.0,32.6078,32.6078,32.5577,32.5577,253841.0
2019-08-14 14:10:00,38.98,39.03,38.98,39.02,278673.0,32.5577,32.5995,32.5577,32.5911,278673.0
2019-08-14 14:20:00,39.01,39.02,38.97,38.97,227691.0,32.5828,32.5911,32.5494,32.5494,227691.0
2019-08-14 14:30:00,38.97,38.99,38.93,38.94,148075.0,32.5494,32.5661,32.516,32.5243,148075.0
2019-08-14 14:40:00,38.94,38.95,38.92,38.94,177804.0,32.5243,32.5327,32.5076,32.5243,177804.0
2019-08-14 14:50:00,38.93,38.98,38.93,38.96,164685.0,32.516,32.5577,32.516,32.541,164685.0
2019-08-14 15:00:00,38.95,39.02,38.93,38.99,210405.0,32.5327,32.5911,32.516,32.5661,210405.0
2019-08-14 15:10:00,39.0,39.01,38.94,38.95,263457.0,32.5744,32.5828,32.5243,32.5327,263457.0
2019-08-14 15:20:00,38.95,39.01,38.9,38.96,530164.0,32.5327,32.5828,32.4909,32.541,530164.0
2019-08-14 15:30:00,38.96,38.96,38.9,38.94,651394.0,32.541,32.541,32.4909,32.5243,651394.0
2019-08-14 15:40:00,38.95,38.98,38.91,38.91,410543.0,32.5327,32.5577,32.4993,32.4993,410543.0
2019-08-14 15:50:00,38.91,38.95,38.85,38.86,690509.0,32.4993,32.5327,32.4491,32.4575,690509.0
2019-08-15 09:30:00,38.98,39.05,38.88,38.89,662033.0,32.5577,32.6162,32.4742,32.4825,662033.0
2019-08-15 09:40:00,38.86,39.0,38.84,38.98,1039350.0,32.4575,32.5744,32.4408,32.5577,1039350.0
2019-08-15 09:50:00,38.97,39.06,38.95,39.03,1206545.0,32.5494,32.6245,32.5327,32.5995,1206545.0
2019-08-15 10:00:00,39.03,39.06,38.95,38.98,824201.0,32.5995,32.6245,32.5327,32.5577,824201.0
2019-08-15 10:10:00,38.97,39.03,38.95,38.98,290475.0,32.5494,32.5995,32.5327,32.5577,290475.0
2019-08-15 10:20:00,38.97,39.0,38.92,38.92,573344.0,32.5494,32.5744,32.5076,32.5076,573344.0
2019-08-15 10:30:00,38.91,38.95,38.86,38.92,388312.0,32.4993,32.5327,32.4575,32.5076,388312.0
2019-08-15 10:40:00,38.91,38.98,38.89,38.95,438881.0,32.4993,32.5577,32.4825,32.5327,438881.0
2019-08-15 10:50:00,38.95,38.98,38.91,38.92,419629.0,32.5327,32.5577,32.4993,32.5076,419629.0
2019-08-15 11:00:00,38.91,38.93,38.87,38.88,343782.0,32.4993,32.516,32.4658,32.4742,343782.0
2019-08-15 11:10:00,38.89,38.9,38.86,38.86,1372392.0,32.4825,32.4909,32.4575,32.4575,1372392.0
2019-08-15 11:20:00,38.86,38.94,38.83,38.94,386675.0,32.4575,32.5243,32.4324,32.5243,386675.0
2019-08-15 11:30:00,38.93,38.95,38.91,38.95,297308.0,32.516,32.5327,32.4993,32.5327,297308.0
2019-08-15 11:40:00,38.95,38.96,38.92,38.94,267543.0,32.5327,32.541,32.5076,32.5243,267543.0
2019-08-15 11:50:00,38.94,38.99,38.92,38.98,136545.0,32.5243,32.5661,32.5076,32.5577,136545.0
2019-08-15 12:00:00,38.98,39.04,38.96,39.04,184765.0,32.5577,32.6078,32.541,32.6078,184765.0
2019-08-15 12:10:00,39.03,39.05,39.03,39.04,132623.0,32.5995,32.6162,32.5995,32.6078,132623.0
2019-08-15 12:20:00,39.04,39.05,39.0,39.01,181106.0,32.6078,32.6162,32.5744,32.5828,181106.0
2019-08-15 12:30:00,39.01,39.03,38.99,39.0,341778.0,32.5828,32.5995,32.5661,32.5744,341778.0
2019-08-15 12:40:00,38.99,39.0,38.96,38.97,92313.0,32.5661,32.5744,32.541,32.5494,92313.0
2019-08-15 12:50:00,38.97,38.99,38.96,38.97,62224.0,32.5494,32.5661,32.541,32.5494,62224.0
2019-08-15 13:00:00,38.97,39.0,38.96,39.0,157983.0,32.5494,32.5744,32.541,32.5744,157983.0
2019-08-15 13:10:00,38.99,38.99,38.96,38.98,136339.0,32.5661,32.5661,32.541,32.5577,136339.0
2019-08-15 13:20:00,38.99,39.0,38.94,38.95,115862.0,32.5661,32.5744,32.5243,32.5327,115862.0
2019-08-15 13:30:00,38.95,38.96,38.91,38.91,189349.0,32.5327,32.541,32.4993,32.4993,189349.0
2019-08-15 13:40:00,38.92,38.93,38.84,38.86,342944.0,32.5076,32.516,32.4408,32.4575,342944.0
2019-08-15 13:50:00,38.87,38.88,38.8,38.82,326497.0,32.4658,32.4742,32.4074,32.4241,326497.0
2019-08-15 14:00:00,38.8,38.86,38.79,38.84,311211.0,32.4074,32.4575,32.399,32.4408,311211.0
2019-08-15 14:10:00,38.84,38.9,38.84,38.87,348276.0,32.4408,32.4909,32.4408,32.4658,348276.0
2019-08-15 14:20:00,38.88,38.93,38.86,38.93,295556.0,32.4742,32.516,32.4575,32.516,295556.0
2019-08-15 14:30:00,38.92,38.93,38.88,38.89,218020.0,32.5076,32.516,32.4742,32.4825,218020.0
2019-08-15 14:40:00,38.9,38.92,38.88,38.9,221629.0,32.4909,32.5076,32.4742,32.4909,221629.0
2019-08-15 14:50:00,38.91,38.91,38.86,38.91,264795.0,32.4993,32.4993,32.4575,32.4993,264795.0
2019-08-15 15:00:00,38.9,38.98,38.9,38.97,467506.0,32.4909,32.5577,32.4909,32.5494,467506.0
2019-08-15 15:10:00,38.97,38.98,38.93,38.95,420310.0,32.5494,32.5577,32.516,32.5327,420310.0
2019-08-15 15:20:00,38.95,38.96,38.92,38.93,204026.0,32.5327,32.541,32.5076,32.516,204026.0
2019-08-15 15:30:00,38.93,38.96,38.92,38.95,500596.0,32.516,32.541,32.5076,32.5327,500596.0
2019-08-15 15:40:00,38.95,39.0,38.94,38.99,704312.0,32.5327,32.5744,32.5243,32.5661,704312.0
2019-08-15 15:50:00,39.0,39.0,38.95,38.97,385724.0,32.5744,32.5744,32.5327,32.5494,385724.0
2019-08-16 09:30:00,39.19,39.24,39.17,39.23,233089.0,32.7331,32.7749,32.7164,32.7665,233089.0
2019-08-16 09:40:00,39.23,39.24,39.22,39.23,121606.0,32.7665,32.7749,32.7582,32.7665,121606.0
2019-08-16 09:50:00,39.22,39.25,39.2,39.23,189822.0,32.7582,32.7832,32.7415,32.7665,189822.0
2019-08-16 10:00:00,39.23,39.24,39.18,39.19,249573.0,32.7665,32.7749,32.7248,32.7331,249573.0
2019-08-16 10:10:00,39.2,39.23,39.19,39.21,197709.0,32.7415,32.7665,32.7331,32.7498,197709.0
2019-08-16 10:20:00,39.21,39.4,39.2,39.3,738486.0,32.7498,32.9085,32.7415,32.825,738486.0
2019-08-16 10:30:00,39.31,39.33,39.27,39.31,599820.0,32.8333,32.8501,32.7999,32.8333,599820.0
2019-08-16 10:40:00,39.31,39.4,39.29,39.39,255594.0,32.8333,32.9085,32.8166,32.9002,255594.0
2019-08-16 10:50:00,39.4,39.44,39.38,39.43,383796.0,32.9085,32.9419,32.8918,32.9336,383796.0
2019-08-16 11:00:00,39.43,39.44,39.41,39.42,195009.0,32.9336,32.9419,32.9169,32.9252,195009.0
2019-08-16 11:10:00,39.43,39.44,39.37,39.39,177002.0,32.9336,32.9419,32.8835,32.9002,177002.0
2019-08-16 11:20:00,39.4,39.43,39.39,39.4,446794.0,32.9085,32.9336,32.9002,32.9085,446794.0
2019-08-16 11:30:00,39.4,39.42,39.37,39.4,513792.0,32.9085,32.9252,32.8835,32.9085,513792.0
2019-08-16 11:40:00,39.41,39.42,39.39,39.42,138917.0,32.9169,32.9252,32.9002,32.9252,138917.0
2019-08-16 11:50:00,39.42,39.44,39.41,39.41,193012.0,32.9252,32.9419,32.9169,32.9169,193012.0
2019-08-16 12:00:00,39.41,39.42,39.38,39.41,2219692.0,32.9169,32.9252,32.8918,32.9169,2219692.0
2019-08-16 12:10:00,39.41,39.41,39.36,39.38,202241.0,32.9169,32.9169,32.8751,32.8918,202241.0
2019-08-16 12:20:00,39.38,39.41,39.38,39.4,120593.0,32.8918,32.9169,32.8918,32.9085,120593.0
2019-08-16 12:30:00,39.4,39.43,39.39,39.42,138413.0,32.9085,32.9336,32.9002,32.9252,138413.0
2019-08-16 12:40:00,39.42,39.43,39.41,39.42,166133.0,32.9252,32.9336,32.9169,32.9252,166133.0
2019-08-16 12:50:00,39.42,39.43,39.39,39.4,81359.0,32.9252,32.9336,32.9002,32.9085,81359.0
2019-08-16 13:00:00,39.41,39.43,39.4,39.42,166573.0,32.9169,32.9336,32.9085,32.9252,166573.0
2019-08-16 13:10:00,39.42,39.44,39.41,39.43,77090.0,32.9252,32.9419,32.9169,32.9336,77090.0
2019-08-16 13:20:00,39.44,39.44,39.41,39.43,203082.0,32.9419,32.9419,32.9169,32.9336,203082.0
2019-08-16 13:30:00,39.43,39.43,39.4,39.41,320071.0,32.9336,32.9336,32.9085,32.9169,320071.0
2019-08-16 13:40:00,39.41,39.42,39.4,39.41,102829.0,32.9169,32.9252,32.9085,32.9169,102829.0
2019-08-16 13:50:00,39.41,39.42,39.4,39.41,211304.0,32.9169,32.9252,32.9085,32.9169,211304.0
2019-08-16 14:00:00,39.41,39.42,39.4,39.41,267908.0,32.9169,32.9252,32.9085,32.9169,267908.0
2019-08-16 14:10:00,39.41,39.42,39.4,39.41,94633.0,32.9169,32.9252,32.9085,32.9169,94633.0
2019-08-16 14:20:00,39.42,39.42,39.4,39.41,265744.0,32.9252,32.9252,32.9085,32.9169,265744.0
2019-08-16 14:30:00,39.41,39.41,39.38,39.4,213069.0,32.9169,32.9169,32.8918,32.9085,213069.0
2019-08-16 14:40:00,39.4,39.41,39.39,39.4,200523.0,32.9085,32.9169,32.9002,32.9085,200523.0
2019-08-16 14:50:00,39.41,39.42,39.4,39.42,182691.0,32.9169,32.9252,32.9085,32.9252,182691.0
2019-08-16 15:00:00,39.41,39.43,39.4,39.43,321290.0,32.9169,32.9336,32.9085,32.9336,321290.0
2019-08-16 15:10:00,39.42,39.43,39.41,39.43,233278.0,32.9252,32.9336,32.9169,32.9336,233278.0
2019-08-16 15:20:00,39.43,39.43,39.4,39.41,299876.0,32.9336,32.9336,32.9085,32.9169,299876.0
2019-08-16 15:30:00,39.41,39.42,39.4,39.41,242767.0,32.9169,32.9252,32.9085,32.9169,242767.0
2019-08-16 15:40:00,39.41,39.43,39.4,39.41,368190.0,32.9169,32.9336,32.9085,32.9169,368190.0
2019-08-16 15:50:00,39.42,39.45,39.41,39.42,676958.0,32.9252,32.9503,32.9169,32.9252,676958.0
2019-08-19 09:30:00,39.73,39.79,39.73,39.74,663003.0,33.1842,33.2343,33.1842,33.1925,663003.0
2019-08-19 09:40:00,39.74,39.75,39.71,39.71,276220.0,33.1925,33.2009,33.1674,33.1674,276220.0
2019-08-19 09:50:00,39.71,39.72,39.68,39.71,707509.0,33.1674,33.1758,33.1424,33.1674,707509.0
2019-08-19 10:00:00,39.71,39.72,39.69,39.69,243385.0,33.1674,33.1758,33.1507,33.1507,243385.0
2019-08-19 10:10:00,39.69,39.72,39.66,39.71,304067.0,33.1507,33.1758,33.1257,33.1674,304067.0
2019-08-19 10:20:00,39.71,39.74,39.69,39.72,129598.0,33.1674,33.1925,33.1507,33.1758,129598.0
2019-08-19 10:30:00,39.71,39.74,39.7,39.73,140178.0,33.1674,33.1925,33.1591,33.1842,140178.0
2019-08-19 10:40:00,39.73,39.75,39.71,39.74,102111.0,33.1842,33.2009,33.1674,33.1925,102111.0
2019-08-19 10:50:00,39.74,39.76,39.72,39.72,85398.0,33.1925,33.2092,33.1758,33.1758,85398.0
2019-08-19 11:00:00,39.73,39.75,39.72,39.74,108003.0,33.1842,33.2009,33.1758,33.1925,108003.0
2019-08-19 11:10:00,39.73,39.78,39.73,39.76,92346.0,33.1842,33.2259,33.1842,33.2092,92346.0
2019-08-19 11:20:00,39.76,39.77,39.75,39.75,448342.0,33.2092,33.2176,33.2009,33.2009,448342.0
2019-08-19 11:30:00,39.75,39.78,39.72,39.78,236192.0,33.2009,33.2259,33.1758,33.2259,236192.0
2019-08-19 11:40:00,39.77,39.78,39.75,39.75,119097.0,33.2176,33.2259,33.2009,33.2009,119097.0
2019-08-19 11:50:00,39.75,39.76,39.72,39.72,83698.0,33.2009,33.2092,33.1758,33.1758,83698.0
2019-08-19 12:00:00,39.73,39.73,39.7,39.71,108410.0,33.1842,33.1842,33.1591,33.1674,108410.0
2019-08-19 12:10:00,39.71,39.72,39.69,39.7,215911.0,33.1674,33.1758,33.1507,33.1591,215911.0
2019-08-19 12:20:00,39.7,39.71,39.69,39.69,263842.0,33.1591,33.1674,33.1507,33.1507,263842.0
2019-08-19 12:30:00,39.7,39.71,39.68,39.71,168024.0,33.1591,33.1674,33.1424,33.1674,168024.0
2019-08-19 12:40:00,39.7,39.73,39.7,39.72,129003.0,33.1591,33.1842,33.1591,33.1758,129003.0
2019-08-19 12:50:00,39.73,39.73,39.71,39.71,119378.0,33.1842,33.1842,33.1674,33.1674,119378.0
2019-08-19 13:00:00,39.72,39.73,39.71,39.72,135301.0,33.1758,33.1842,33.1674,33.1758,135301.0
2019-08-19 13:10:00,39.72,39.74,39.72,39.73,66406.0,33.1758,33.1925,33.1758,33.1842,66406.0
2019-08-19 13:20:00,39.73,39.75,39.72,39.73,142215.0,33.1842,33.2009,33.1758,33.1842,142215.0
2019-08-19 13:30:00,39.73,39.73,39.71,39.71,114165.0,33.1842,33.1842,33.1674,33.1674,114165.0
2019-08-19 13:40:00,39.71,39.72,39.7,39.71,54461.0,33.1674,33.1758,33.1591,33.1674,54461.0
2019-08-19 13:50:00,39.71,39.72,39.7,39.7,99242.0,33.1674,33.1758,33.1591,33.1591,99242.0
2019-08-19 14:00:00,39.7,39.71,39.68,39.68,89445.0,33.1591,33.1674,33.1424,33.1424,89445.0
2019-08-19 14:10:00,39.69,39.69,39.68,39.69,51909.0,33.1507,33.1507,33.1424,33.1507,51909.0
2019-08-19 14:20:00,39.68,39.69,39.67,39.68,120865.0,33.1424,33.1507,33.134,33.1424,120865.0
2019-08-19 14:30:00,39.69,39.69,39.67,39.67,107052.0,33.1507,33.1507,33.134,33.134,107052.0
2019-08-19 14:40:00,39.67,39.68,39.67,39.68,126533.0,33.134,33.1424,33.134,33.1424,126533.0
2019-08-19 14:50:00,39.68,39.69,39.67,39.67,85639.0,33.1424,33.1507,33.134,33.134,85639.0
2019-08-19 15:00:00,39.67,39.68,39.65,39.66,76813.0,33.134,33.1424,33.1173,33.1257,76813.0
2019-08-19 15:10:00,39.66,39.68,39.66,39.66,141727.0,33.1257,33.1424,33.1257,33.1257,141727.0
2019-08-19 15:20:00,39.66,39.67,39.65,39.67,195396.0,33.1257,33.134,33.1173,33.134,195396.0
2019-08-19 15:30:00,39.67,39.69,39.66,39.68,146379.0,33.134,33.1507,33.1257,33.1424,146379.0
2019-08-19 15:40:00,39.69,39.69,39.67,39.67,374268.0,33.1507,33.1507,33.134,33.134,374268.0
2019-08-19 15:50:00,39.67,39.68,39.65,39.66,285991.0,33.134,33.1424,33.1173,33.1257,285991.0
2019-08-20 09:30:00,39.67,39.67,39.57,39.58,362907.0,33.134,33.134,33.0505,33.0589,362907.0
2019-08-20 09:40:00,39.57,39.57,39.5,39.51,514018.0,33.0505,33.0505,32.992,33.0004,514018.0
2019-08-20 09:50:00,39.51,39.62,39.49,39.57,331212.0,33.0004,33.0923,32.9837,33.0505,331212.0
2019-08-20 10:00:00,39.56,39.62,39.54,39.58,257242.0,33.0422,33.0923,33.0255,33.0589,257242.0
2019-08-20 10:10:00,39.59,39.62,39.57,39.61,163378.0,33.0672,33.0923,33.0505,33.0839,163378.0
2019-08-20 10:20:00,39.61,39.61,39.56,39.6,157046.0,33.0839,33.0839,33.0422,33.0756,157046.0
2019-08-20 10:30:00,39.6,39.61,39.53,39.57,207640.0,33.0756,33.0839,33.0171,33.0505,207640.0
2019-08-20 10:40:00,39.56,39.61,39.55,39.59,181107.0,33.0422,33.0839,33.0338,33.0672,181107.0
2019-08-20 10:50:00,39.58,39.65,39.57,39.63,149426.0,33.0589,33.1173,33.0505,33.1006,149426.0
2019-08-20 11:00:00,39.64,39.67,39.62,39.64,165641.0,33.109,33.134,33.0923,33.109,165641.0
2019-08-20 11:10:00,39.64,39.68,39.64,39.65,156745.0,33.109,33.1424,33.109,33.1173,156745.0
2019-08-20 11:20:00,39.66,39.66,39.57,39.57,312931.0,33.1257,33.1257,33.0505,33.0505,312931.0
2019-08-20 11:30:00,39.57,39.59,39.55,39.56,99774.0,33.0505,33.0672,33.0338,33.0422,99774.0
2019-08-20 11:40:00,39.57,39.57,39.54,39.56,119210.0,33.0505,33.0505,33.0255,33.0422,119210.0
2019-08-20 11:50:00,39.56,39.57,39.55,39.57,110776.0,33.0422,33.0505,33.0338,33.0505,110776.0
2019-08-20 12:00:00,39.57,39.6,39.56,39.59,261033.0,33.0505,33.0756,33.0422,33.0672,261033.0
2019-08-20 12:10:00,39.6,39.62,39.59,39.62,118266.0,33.0756,33.0923,33.0672,33.0923,118266.0
2019-08-20 12:20:00,39.62,39.63,39.6,39.61,85474.0,33.0923,33.1006,33.0756,33.0839,85474.0
2019-08-20 12:30:00,39.61,39.62,39.57,39.58,411839.0,33.0839,33.0923,33.0505,33.0589,411839.0
2019-08-20 12:40:00,39.59,39.59,39.57,39.59,63378.0,33.0672,33.0672,33.0505,33.0672,63378.0
2019-08-20 12:50:00,39.59,39.61,39.59,39.6,176783.0,33.0672,33.0839,33.0672,33.0756,176783.0
2019-08-20 13:00:00,39.61,39.61,39.59,39.61,60906.0,33.0839,33.0839,33.0672,33.0839,60906.0
2019-08-20 13:10:00,39.61,39.62,39.6,39.61,112695.0,33.0839,33.0923,33.0756,33.0839,112695.0
2019-08-20 13:20:00,39.6,39.61,39.59,39.61,109209.0,33.0756,33.0839,33.0672,33.0839,109209.0
2019-08-20 13:30:00,39.61,39.61,39.56,39.57,115917.0,33.0839,33.0839,33.0422,33.0505,115917.0
2019-08-20 13:40:00,39.58,39.59,39.57,39.58,76045.0,33.0589,33.0672,33.0505,33.0589,76045.0
2019-08-20 13:50:00,39.58,39.61,39.57,39.6,153141.0,33.0589,33.0839,33.0505,33.0756,153141.0
2019-08-20 14:00:00,39.6,39.61,39.56,39.57,362083.0,33.0756,33.0839,33.0422,33.0505,362083.0
2019-08-20 14:10:00,39.57,39.58,39.55,39.57,191249.0,33.0505,33.0589,33.0338,33.0505,191249.0
2019-08-20 14:20:00,39.56,39.57,39.54,39.57,167502.0,33.0422,33.0505,33.0255,33.0505,167502.0
2019-08-20 14:30:00,39.56,39.59,39.55,39.58,57832.0,33.0422,33.0672,33.0338,33.0589,57832.0
2019-08-20 14:40:00,39.57,39.58,39.54,39.56,187532.0,33.0505,33.0589,33.0255,33.0422,187532.0
2019-08-20 14:50:00,39.57,39.58,39.55,39.56,83074.0,33.0505,33.0589,33.0338,33.0422,83074.0
2019-08-20 15:00:00,39.56,39.57,39.54,39.56,134695.0,33.0422,33.0505,33.0255,33.0422,134695.0
2019-08-20 15:10:00,39.55,39.57,39.54,39.55,118526.0,33.0338,33.0505,33.0255,33.0338,118526.0
2019-08-20 15:20:00,39.55,39.59,39.55,39.59,211400.0,33.0338,33.0672,33.0338,33.0672,211400.0
2019-08-20 15:30:00,39.59,39.59,39.57,39.58,162337.0,33.0672,33.0672,33.0505,33.0589,162337.0
2019-08-20 15:40:00,39.58,39.59,39.57,39.57,129026.0,33.0589,33.0672,33.0505,33.0505,129026.0
2019-08-20 15:50:00,39.57,39.58,39.52,39.53,397059.0,33.0505,33.0589,33.0087,33.0171,397059.0
2019-08-21 09:30:00,39.95,39.97,39.91,39.93,323917.0,33.3679,33.3846,33.3345,33.3512,323917.0
2019-08-21 09:40:00,39.93,39.97,39.92,39.95,126768.0,33.3512,33.3846,33.3428,33.3679,126768.0
2019-08-21 09:50:00,39.95,39.96,39.93,39.94,81114.0,33.3679,33.3763,33.3512,33.3596,81114.0
2019-08-21 10:00:00,39.95,39.95,39.92,39.92,163026.0,33.3679,33.3679,33.3428,33.3428,163026.0
2019-08-21 10:10:00,39.93,39.94,39.89,39.93,147532.0,33.3512,33.3596,33.3178,33.3512,147532.0
2019-08-21 10:20:00,39.93,39.94,39.92,39.92,69241.0,33.3512,33.3596,33.3428,33.3428,69241.0
2019-08-21 10:30:00,39.92,39.92,39.89,39.89,87298.0,33.3428,33.3428,33.3178,33.3178,87298.0
2019-08-21 10:40:00,39.89,39.91,39.87,39.89,64998.0,33.3178,33.3345,33.3011,33.3178,64998.0
2019-08-21 10:50:00,39.89,39.92,39.89,39.91,100799.0,33.3178,33.3428,33.3178,33.3345,100799.0
2019-08-21 11:00:00,39.91,39.93,39.88,39.92,133737.0,33.3345,33.3512,33.3094,33.3428,133737.0
2019-08-21 11:10:00,39.93,39.94,39.91,39.92,56382.0,33.3512,33.3596,33.3345,33.3428,56382.0
2019-08-21 11:20:00,39.93,39.94,39.92,39.93,170154.0,33.3512,33.3596,33.3428,33.3512,170154.0
2019-08-21 11:30:00,39.93,39.97,39.9,39.95,148197.0,33.3512,33.3846,33.3261,33.3679,148197.0
2019-08-21 11:40:00,39.96,39.97,39.95,39.96,121990.0,33.3763,33.3846,33.3679,33.3763,121990.0
2019-08-21 11:50:00,39.95,39.97,39.93,39.95,265303.0,33.3679,33.3846,33.3512,33.3679,265303.0
2019-08-21 12:00:00,39.97,39.97,39.95,39.96,65197.0,33.3846,33.3846,33.3679,33.3763,65197.0
2019-08-21 12:10:00,39.95,39.97,39.94,39.94,133513.0,33.3679,33.3846,33.3596,33.3596,133513.0
2019-08-21 12:20:00,39.94,39.95,39.93,39.94,110742.0,33.3596,33.3679,33.3512,33.3596,110742.0
2019-08-21 12:30:00,39.94,39.95,39.93,39.95,66403.0,33.3596,33.3679,33.3512,33.3679,66403.0
2019-08-21 12:40:00,39.95,39.95,39.93,39.93,32784.0,33.3679,33.3679,33.3512,33.3512,32784.0
2019-08-21 12:50:00,39.94,39.97,39.93,39.96,76636.0,33.3596,33.3846,33.3512,33.3763,76636.0
2019-08-21 13:00:00,39.96,39.96,39.95,39.95,45713.0,33.3763,33.3763,33.3679,33.3679,45713.0
2019-08-21 13:10:00,39.95,39.96,39.94,39.95,61012.0,33.3679,33.3763,33.3596,33.3679,61012.0
2019-08-21 13:20:00,39.95,39.96,39.94,39.94,65889.0,33.3679,33.3763,33.3596,33.3596,65889.0
2019-08-21 13:30:00,39.95,39.95,39.92,39.93,126471.0,33.3679,33.3679,33.3428,33.3512,126471.0
2019-08-21 13:40:00,39.92,39.93,39.91,39.93,37903.0,33.3428,33.3512,33.3345,33.3512,37903.0
2019-08-21 13:50:00,39.92,39.93,39.9,39.9,99269.0,33.3428,33.3512,33.3261,33.3261,99269.0
2019-08-21 14:00:00,39.89,39.93,39.83,39.91,212458.0,33.3178,33.3512,33.2677,33.3345,212458.0
2019-08-21 14:10:00,39.91,39.95,39.89,39.94,141901.0,33.3345,33.3679,33.3178,33.3596,141901.0
2019-08-21 14:20:00,39.94,39.95,39.91,39.91,81324.0,33.3596,33.3679,33.3345,33.3345,81324.0
2019-08-21 14:30:00,39.91,39.92,39.87,39.88,203275.0,33.3345,33.3428,33.3011,33.3094,203275.0
2019-08-21 14:40:00,39.88,39.88,39.85,39.85,89037.0,33.3094,33.3094,33.2844,33.2844,89037.0
2019-08-21 14:50:00,39.86,39.86,39.85,39.86,92472.0,33.2927,33.2927,33.2844,33.2927,92472.0
2019-08-21 15:00:00,39.86,39.87,39.85,39.87,209244.0,33.2927,33.3011,33.2844,33.3011,209244.0
2019-08-21 15:10:00,39.86,39.89,39.86,39.88,341684.0,33.2927,33.3178,33.2927,33.3094,341684.0
2019-08-21 15:20:00,39.88,39.89,39.87,39.88,219381.0,33.3094,33.3178,33.3011,33.3094,219381.0
2019-08-21 15:30:00,39.87,39.9,39.87,39.9,1276481.0,33.3011,33.3261,33.3011,33.3261,1276481.0
2019-08-21 15:40:00,39.89,39.91,39.89,39.9,1228832.0,33.3178,33.3345,33.3178,33.3261,1228832.0
2019-08-21 15:50:00,39.9,39.91,39.86,39.87,743285.0,33.3261,33.3345,33.2927,33.3011,743285.0
2019-08-22 09:30:00,39.84,39.87,39.83,39.86,231993.0,33.276,33.3011,33.2677,33.2927,231993.0
2019-08-22 09:40:00,39.87,39.89,39.83,39.85,157729.0,33.3011,33.3178,33.2677,33.2844,157729.0
2019-08-22 09:50:00,39.85,39.88,39.84,39.85,139619.0,33.2844,33.3094,33.276,33.2844,139619.0
2019-08-22 10:00:00,39.85,39.86,39.8,39.81,164481.0,33.2844,33.2927,33.2426,33.251,164481.0
2019-08-22 10:10:00,39.81,39.82,39.77,39.77,106546.0,33.251,33.2593,33.2176,33.2176,106546.0
2019-08-22 10:20:00,39.77,39.77,39.68,39.7,113957.0,33.2176,33.2176,33.1424,33.1591,113957.0
2019-08-22 10:30:00,39.7,39.7,39.6,39.63,144243.0,33.1591,33.1591,33.0756,33.1006,144243.0
2019-08-22 10:40:00,39.64,39.65,39.59,39.65,154903.0,33.109,33.1173,33.0672,33.1173,154903.0
2019-08-22 10:50:00,39.65,39.66,39.61,39.62,122437.0,33.1173,33.1257,33.0839,33.0923,122437.0
2019-08-22 11:00:00,39.62,39.73,39.62,39.72,347868.0,33.0923,33.1842,33.0923,33.1758,347868.0
2019-08-22 11:10:00,39.72,39.74,39.69,39.7,74317.0,33.1758,33.1925,33.1507,33.1591,74317.0
2019-08-22 11:20:00,39.7,39.71,39.66,39.67,100846.0,33.1591,33.1674,33.1257,33.134,100846.0
2019-08-22 11:30:00,39.67,39.74,39.67,39.74,500047.0,33.134,33.1925,33.134,33.1925,500047.0
2019-08-22 11:40:00,39.73,39.75,39.71,39.72,77635.0,33.1842,33.2009,33.1674,33.1758,77635.0
2019-08-22 11:50:00,39.72,39.72,39.7,39.71,126155.0,33.1758,33.1758,33.1591,33.1674,126155.0
2019-08-22 12:00:00,39.7,39.77,39.7,39.76,93213.0,33.1591,33.2176,33.1591,33.2092,93213.0
2019-08-22 12:10:00,39.77,39.77,39.74,39.76,177474.0,33.2176,33.2176,33.1925,33.2092,177474.0
2019-08-22 12:20:00,39.75,39.76,39.73,39.74,38458.0,33.2009,33.2092,33.1842,33.1925,38458.0
2019-08-22 12:30:00,39.74,39.75,39.71,39.72,74889.0,33.1925,33.2009,33.1674,33.1758,74889.0
2019-08-22 12:40:00,39.72,39.75,39.71,39.74,131058.0,33.1758,33.2009,33.1674,33.1925,131058.0
2019-08-22 12:50:00,39.75,39.76,39.73,39.73,75185.0,33.2009,33.2092,33.1842,33.1842,75185.0
2019-08-22 13:00:00,39.74,39.77,39.73,39.76,55273.0,33.1925,33.2176,33.1842,33.2092,55273.0
2019-08-22 13:10:00,39.76,39.77,39.75,39.77,134253.0,33.2092,33.2176,33.2009,33.2176,134253.0
2019-08-22 13:20:00,39.77,39.79,39.76,39.78,94316.0,33.2176,33.2343,33.2092,33.2259,94316.0
2019-08-22 13:30:00,39.78,39.79,39.77,39.79,99939.0,33.2259,33.2343,33.2176,33.2343,99939.0
2019-08-22 13:40:00,39.79,39.79,39.78,39.78,107394.0,33.2343,33.2343,33.2259,33.2259,107394.0
2019-08-22 13:50:00,39.78,39.8,39.78,39.79,62474.0,33.2259,33.2426,33.2259,33.2343,62474.0
2019-08-22 14:00:00,39.79,39.8,39.78,39.78,66351.0,33.2343,33.2426,33.2259,33.2259,66351.0
2019-08-22 14:10:00,39.77,39.78,39.77,39.78,65278.0,33.2176,33.2259,33.2176,33.2259,65278.0
2019-08-22 14:20:00,39.77,39.78,39.76,39.77,123199.0,33.2176,33.2259,33.2092,33.2176,123199.0
2019-08-22 14:30:00,39.77,39.78,39.76,39.77,82347.0,33.2176,33.2259,33.2092,33.2176,82347.0
2019-08-22 14:40:00,39.77,39.8,39.77,39.79,106575.0,33.2176,33.2426,33.2176,33.2343,106575.0
2019-08-22 14:50:00,39.79,39.8,39.78,39.8,116915.0,33.2343,33.2426,33.2259,33.2426,116915.0
2019-08-22 15:00:00,39.8,39.8,39.77,39.77,159279.0,33.2426,33.2426,33.2176,33.2176,159279.0
2019-08-22 15:10:00,39.77,39.78,39.75,39.76,129871.0,33.2176,33.2259,33.2009,33.2092,129871.0
2019-08-22 15:20:00,39.75,39.77,39.75,39.77,69814.0,33.2009,33.2176,33.2009,33.2176,69814.0
2019-08-22 15:30:00,39.76,39.78,39.75,39.77,172172.0,33.2092,33.2259,33.2009,33.2176,172172.0
2019-08-22 15:40:00,39.77,39.78,39.76,39.78,124408.0,33.2176,33.2259,33.2092,33.2259,124408.0
2019-08-22 15:50:00,39.78,39.81,39.73,39.73,1231432.0,33.2259,33.251,33.1842,33.1842,1231432.0
2019-08-23 09:30:00,39.62,39.68,39.6,39.64,502492.0,33.0923,33.1424,33.0756,33.109,502492.0
2019-08-23 09:40:00,39.64,39.69,39.6,39.6,153362.0,33.109,33.1507,33.0756,33.0756,153362.0
2019-08-23 09:50:00,39.6,39.68,39.57,39.67,242720.0,33.0756,33.1424,33.0505,33.134,242720.0
2019-08-23 10:00:00,39.68,39.78,39.62,39.71,777941.0,33.1424,33.2259,33.0923,33.1674,777941.0
2019-08-23 10:10:00,39.7,39.78,39.65,39.77,254715.0,33.1591,33.2259,33.1173,33.2176,254715.0
2019-08-23 10:20:00,39.77,39.78,39.74,39.76,157203.0,33.2176,33.2259,33.1925,33.2092,157203.0
2019-08-23 10:30:00,39.76,39.84,39.74,39.83,131511.0,33.2092,33.276,33.1925,33.2677,131511.0
2019-08-23 10:40:00,39.83,39.85,39.81,39.83,185082.0,33.2677,33.2844,33.251,33.2677,185082.0
2019-08-23 10:50:00,39.83,39.91,39.81,39.83,395497.0,33.2677,33.3345,33.251,33.2677,395497.0
2019-08-23 11:00:00,39.84,39.85,39.53,39.53,1027547.0,33.276,33.2844,33.0171,33.0171,1027547.0
2019-08-23 11:10:00,39.54,39.63,39.52,39.61,357877.0,33.0255,33.1006,33.0087,33.0839,357877.0
2019-08-23 11:20:00,39.6,39.6,39.53,39.55,224728.0,33.0756,33.0756,33.0171,33.0338,224728.0
2019-08-23 11:30:00,39.55,39.6,39.47,39.48,345313.0,33.0338,33.0756,32.967,32.9753,345313.0
2019-08-23 11:40:00,39.48,39.49,39.43,39.45,175306.0,32.9753,32.9837,32.9336,32.9503,175306.0
2019-08-23 11:50:00,39.45,39.46,39.4,39.41,177174.0,32.9503,32.9586,32.9085,32.9169,177174.0
2019-08-23 12:00:00,39.41,39.42,39.36,39.4,349840.0,32.9169,32.9252,32.8751,32.9085,349840.0
2019-08-23 12:10:00,39.41,39.47,39.38,39.45,232295.0,32.9169,32.967,32.8918,32.9503,232295.0
2019-08-23 12:20:00,39.45,39.46,39.41,39.41,212115.0,32.9503,32.9586,32.9169,32.9169,212115.0
2019-08-23 12:30:00,39.42,39.49,39.42,39.46,142023.0,32.9252,32.9837,32.9252,32.9586,142023.0
2019-08-23 12:40:00,39.45,39.47,39.41,39.41,209257.0,32.9503,32.967,32.9169,32.9169,209257.0
2019-08-23 12:50:00,39.42,39.43,39.38,39.41,340380.0,32.9252,32.9336,32.8918,32.9169,340380.0
2019-08-23 13:00:00,39.41,39.42,39.37,39.38,246807.0,32.9169,32.9252,32.8835,32.8918,246807.0
2019-08-23 13:10:00,39.38,39.43,39.37,39.38,356669.0,32.8918,32.9336,32.8835,32.8918,356669.0
2019-08-23 13:20:00,39.38,39.38,39.33,39.35,122934.0,32.8918,32.8918,32.8501,32.8668,122934.0
2019-08-23 13:30:00,39.34,39.41,39.34,39.41,137658.0,32.8584,32.9169,32.8584,32.9169,137658.0
2019-08-23 13:40:00,39.4,39.42,39.37,39.4,157360.0,32.9085,32.9252,32.8835,32.9085,157360.0
2019-08-23 13:50:00,39.4,39.42,39.39,39.4,189373.0,32.9085,32.9252,32.9002,32.9085,189373.0
2019-08-23 14:00:00,39.4,39.41,39.37,39.38,253017.0,32.9085,32.9169,32.8835,32.8918,253017.0
2019-08-23 14:10:00,39.38,39.4,39.37,39.38,188267.0,32.8918,32.9085,32.8835,32.8918,188267.0
2019-08-23 14:20:00,39.38,39.39,39.36,39.38,174898.0,32.8918,32.9002,32.8751,32.8918,174898.0
2019-08-23 14:30:00,39.37,39.41,39.37,39.39,214245.0,32.8835,32.9169,32.8835,32.9002,214245.0
2019-08-23 14:40:00,39.39,39.39,39.33,39.35,236328.0,32.9002,32.9002,32.8501,32.8668,236328.0
2019-08-23 14:50:00,39.36,39.38,39.34,39.38,394726.0,32.8751,32.8918,32.8584,32.8918,394726.0
2019-08-23 15:00:00,39.38,39.41,39.36,39.39,154542.0,32.8918,32.9169,32.8751,32.9002,154542.0
2019-08-23 15:10:00,39.39,39.39,39.34,39.37,236166.0,32.9002,32.9002,32.8584,32.8835,236166.0
2019-08-23 15:20:00,39.37,39.38,39.33,39.34,373653.0,32.8835,32.8918,32.8501,32.8584,373653.0
2019-08-23 15:30:00,39.34,39.36,39.31,39.33,281936.0,32.8584,32.8751,32.8333,32.8501,281936.0
2019-08-23 15:40:00,39.32,39.33,39.29,39.3,224541.0,32.8417,32.8501,32.8166,32.825,224541.0
2019-08-23 15:50:00,39.28,39.29,39.21,39.24,959306.0,32.8083,32.8166,32.7498,32.7749,959306.0
2019-08-26 09:30:00,39.6,39.62,39.56,39.58,465161.0,33.0756,33.0923,33.0422,33.0589,465161.0
2019-08-26 09:40:00,39.58,39.59,39.52,39.53,300116.0,33.0589,33.0672,33.0087,33.0171,300116.0
2019-08-26 09:50:00,39.53,39.56,39.52,39.55,138836.0,33.0171,33.0422,33.0087,33.0338,138836.0
2019-08-26 10:00:00,39.55,39.55,39.48,39.48,252480.0,33.0338,33.0338,32.9753,32.9753,252480.0
2019-08-26 10:10:00,39.49,39.5,39.44,39.45,99137.0,32.9837,32.992,32.9419,32.9503,99137.0
2019-08-26 10:20:00,39.45,39.47,39.44,39.46,192432.0,32.9503,32.967,32.9419,32.9586,192432.0
2019-08-26 10:30:00,39.47,39.48,39.44,39.46,132837.0,32.967,32.9753,32.9419,32.9586,132837.0
2019-08-26 10:40:00,39.46,39.5,39.42,39.48,206316.0,32.9586,32.992,32.9252,32.9753,206316.0
2019-08-26 10:50:00,39.48,39.5,39.46,39.48,118145.0,32.9753,32.992,32.9586,32.9753,118145.0
2019-08-26 11:00:00,39.48,39.53,39.47,39.52,201788.0,32.9753,33.0171,32.967,33.0087,201788.0
2019-08-26 11:10:00,39.51,39.58,39.51,39.53,464187.0,33.0004,33.0589,33.0004,33.0171,464187.0
2019-08-26 11:20:00,39.53,39.57,39.52,39.56,129322.0,33.0171,33.0505,33.0087,33.0422,129322.0
2019-08-26 11:30:00,39.57,39.59,39.55,39.56,127792.0,33.0505,33.0672,33.0338,33.0422,127792.0
2019-08-26 11:40:00,39.57,39.57,39.52,39.54,170484.0,33.0505,33.0505,33.0087,33.0255,170484.0
2019-08-26 11:50:00,39.54,39.56,39.53,39.56,69590.0,33.0255,33.0422,33.0171,33.0422,69590.0
2019-08-26 12:00:00,39.56,39.59,39.55,39.58,156801.0,33.0422,33.0672,33.0338,33.0589,156801.0
2019-08-26 12:10:00,39.58,39.58,39.55,39.55,69433.0,33.0589,33.0589,33.0338,33.0338,69433.0
2019-08-26 12:20:00,39.55,39.64,39.55,39.62,154341.0,33.0338,33.109,33.0338,33.0923,154341.0
2019-08-26 12:30:00,39.63,39.63,39.61,39.61,118134.0,33.1006,33.1006,33.0839,33.0839,118134.0
2019-08-26 12:40:00,39.62,39.62,39.6,39.61,75337.0,33.0923,33.0923,33.0756,33.0839,75337.0
2019-08-26 12:50:00,39.61,39.62,39.59,39.61,202191.0,33.0839,33.0923,33.0672,33.0839,202191.0
2019-08-26 13:00:00,39.61,39.62,39.59,39.6,160272.0,33.0839,33.0923,33.0672,33.0756,160272.0
2019-08-26 13:10:00,39.59,39.6,39.56,39.56,73524.0,33.0672,33.0756,33.0422,33.0422,73524.0
2019-08-26 13:20:00,39.56,39.58,39.56,39.57,79828.0,33.0422,33.0589,33.0422,33.0505,79828.0
2019-08-26 13:30:00,39.56,39.57,39.55,39.57,148342.0,33.0422,33.0505,33.0338,33.0505,148342.0
2019-08-26 13:40:00,39.57,39.57,39.56,39.57,73694.0,33.0505,33.0505,33.0422,33.0505,73694.0
2019-08-26 13:50:00,39.57,39.57,39.54,39.55,181261.0,33.0505,33.0505,33.0255,33.0338,181261.0
2019-08-26 14:00:00,39.56,39.56,39.52,39.53,180396.0,33.0422,33.0422,33.0087,33.0171,180396.0
2019-08-26 14:10:00,39.52,39.54,39.51,39.53,89463.0,33.0087,33.0255,33.0004,33.0171,89463.0
2019-08-26 14:20:00,39.52,39.55,39.52,39.54,2501786.0,33.0087,33.0338,33.0087,33.0255,2501786.0
2019-08-26 14:30:00,39.54,39.56,39.53,39.56,117672.0,33.0255,33.0422,33.0171,33.0422,117672.0
2019-08-26 14:40:00,39.55,39.57,39.55,39.56,112071.0,33.0338,33.0505,33.0338,33.0422,112071.0
2019-08-26 14:50:00,39.55,39.56,39.54,39.55,87760.0,33.0338,33.0422,33.0255,33.0338,87760.0
2019-08-26 15:00:00,39.56,39.6,39.54,39.55,348079.0,33.0422,33.0756,33.0255,33.0338,348079.0
2019-08-26 15:10:00,39.55,39.57,39.54,39.56,334317.0,33.0338,33.0505,33.0255,33.0422,334317.0
2019-08-26 15:20:00,39.56,39.57,39.55,39.55,172474.0,33.0422,33.0505,33.0338,33.0338,172474.0
2019-08-26 15:30:00,39.55,39.57,39.53,39.54,182461.0,33.0338,33.0505,33.0171,33.0255,182461.0
2019-08-26 15:40:00,39.54,39.54,39.52,39.52,193666.0,33.0255,33.0255,33.0087,33.0087,193666.0
2019-08-26 15:50:00,39.52,39.58,39.52,39.58,724727.0,33.0087,33.0589,33.0087,33.0589,724727.0
2019-08-27 09:30:00,39.76,39.77,39.72,39.75,335280.0,33.2092,33.2176,33.1758,33.2009,335280.0
2019-08-27 09:40:00,39.76,39.79,39.73,39.77,277062.0,33.2092,33.2343,33.1842,33.2176,277062.0
2019-08-27 09:50:00,39.77,39.77,39.7,39.72,181060.0,33.2176,33.2176,33.1591,33.1758,181060.0
2019-08-27 10:00:00,39.72,39.74,39.7,39.72,287410.0,33.1758,33.1925,33.1591,33.1758,287410.0
2019-08-27 10:10:00,39.73,39.73,39.69,39.7,120451.0,33.1842,33.1842,33.1507,33.1591,120451.0
2019-08-27 10:20:00,39.71,39.73,39.66,39.68,211837.0,33.1674,33.1842,33.1257,33.1424,211837.0
2019-08-27 10:30:00,39.68,39.72,39.67,39.69,167456.0,33.1424,33.1758,33.134,33.1507,167456.0
2019-08-27 10:40:00,39.7,39.71,39.67,39.67,78014.0,33.1591,33.1674,33.134,33.134,78014.0
2019-08-27 10:50:00,39.68,39.69,39.65,39.66,157775.0,33.1424,33.1507,33.1173,33.1257,157775.0
2019-08-27 11:00:00,39.66,39.68,39.64,39.65,96262.0,33.1257,33.1424,33.109,33.1173,96262.0
2019-08-27 11:10:00,39.65,39.66,39.61,39.62,102310.0,33.1173,33.1257,33.0839,33.0923,102310.0
2019-08-27 11:20:00,39.62,39.65,39.6,39.63,221482.0,33.0923,33.1173,33.0756,33.1006,221482.0
2019-08-27 11:30:00,39.63,39.71,39.62,39.7,200266.0,33.1006,33.1674,33.0923,33.1591,200266.0
2019-08-27 11:40:00,39.7,39.71,39.67,39.71,425424.0,33.1591,33.1674,33.134,33.1674,425424.0
2019-08-27 11:50:00,39.71,39.71,39.64,39.66,164001.0,33.1674,33.1674,33.109,33.1257,164001.0
2019-08-27 12:00:00,39.66,39.67,39.62,39.63,102706.0,33.1257,33.134,33.0923,33.1006,102706.0
2019-08-27 12:10:00,39.63,39.64,39.61,39.63,131524.0,33.1006,33.109,33.0839,33.1006,131524.0
2019-08-27 12:20:00,39.62,39.66,39.62,39.66,131179.0,33.0923,33.1257,33.0923,33.1257,131179.0
2019-08-27 12:30:00,39.66,39.66,39.59,39.6,134166.0,33.1257,33.1257,33.0672,33.0756,134166.0
2019-08-27 12:40:00,39.6,39.61,39.58,39.6,90433.0,33.0756,33.0839,33.0589,33.0756,90433.0
2019-08-27 12:50:00,39.61,39.61,39.55,39.56,151531.0,33.0839,33.0839,33.0338,33.0422,151531.0
2019-08-27 13:00:00,39.55,39.58,39.55,39.58,103216.0,33.0338,33.0589,33.0338,33.0589,103216.0
2019-08-27 13:10:00,39.58,39.58,39.54,39.57,118975.0,33.0589,33.0589,33.0255,33.0505,118975.0
2019-08-27 13:20:00,39.56,39.6,39.56,39.6,169681.0,33.0422,33.0756,33.0422,33.0756,169681.0
2019-08-27 13:30:00,39.6,39.67,39.58,39.65,255088.0,33.0756,33.134,33.0589,33.1173,255088.0
2019-08-27 13:40:00,39.65,39.67,39.64,39.65,86250.0,33.1173,33.134,33.109,33.1173,86250.0
2019-08-27 13:50:00,39.65,39.66,39.63,39.65,101195.0,33.1173,33.1257,33.1006,33.1173,101195.0
2019-08-27 14:00:00,39.65,39.67,39.63,39.65,246429.0,33.1173,33.134,33.1006,33.1173,246429.0
2019-08-27 14:10:00,39.65,39.65,39.61,39.63,192761.0,33.1173,33.1173,33.0839,33.1006,192761.0
2019-08-27 14:20:00,39.62,39.65,39.62,39.64,124690.0,33.0923,33.1173,33.0923,33.109,124690.0
2019-08-27 14:30:00,39.63,39.64,39.6,39.63,248710.0,33.1006,33.109,33.0756,33.1006,248710.0
2019-08-27 14:40:00,39.63,39.64,39.6,39.64,130406.0,33.1006,33.109,33.0756,33.109,130406.0
2019-08-27 14:50:00,39.63,39.68,39.63,39.66,121936.0,33.1006,33.1424,33.1006,33.1257,121936.0
2019-08-27 15:00:00,39.67,39.7,39.66,39.67,264915.0,33.134,33.1591,33.1257,33.134,264915.0
2019-08-27 15:10:00,39.66,39.67,39.62,39.63,228591.0,33.1257,33.134,33.0923,33.1006,228591.0
2019-08-27 15:20:00,39.62,39.63,39.6,39.6,191170.0,33.0923,33.1006,33.0756,33.0756,191170.0
2019-08-27 15:30:00,39.6,39.62,39.59,39.62,234848.0,33.0756,33.0923,33.0672,33.0923,234848.0
2019-08-27 15:40:00,39.62,39.65,39.62,39.63,501613.0,33.0923,33.1173,33.0923,33.1006,501613.0
2019-08-27 15:50:00,39.64,39.64,39.54,39.54,861414.0,33.109,33.109,33.0255,33.0255,861414.0
2019-08-28 09:30:00,39.43,39.46,39.35,39.39,547706.0,32.9336,32.9586,32.8668,32.9002,547706.0
2019-08-28 09:40:00,39.38,39.42,39.35,39.41,149756.0,32.8918,32.9252,32.8668,32.9169,149756.0
2019-08-28 09:50:00,39.42,39.5,39.41,39.49,220069.0,32.9252,32.992,32.9169,32.9837,220069.0
2019-08-28 10:00:00,39.5,39.52,39.47,39.5,260627.0,32.992,33.0087,32.967,32.992,260627.0
2019-08-28 10:10:00,39.51,39.52,39.47,39.48,128300.0,33.0004,33.0087,32.967,32.9753,128300.0
2019-08-28 10:20:00,39.47,39.49,39.45,39.47,148701.0,32.967,32.9837,32.9503,32.967,148701.0
2019-08-28 10:30:00,39.47,39.51,39.46,39.5,142256.0,32.967,33.0004,32.9586,32.992,142256.0
2019-08-28 10:40:00,39.5,39.55,39.49,39.54,163563.0,32.992,33.0338,32.9837,33.0255,163563.0
2019-08-28 10:50:00,39.54,39.56,39.52,39.53,110050.0,33.0255,33.0422,33.0087,33.0171,110050.0
2019-08-28 11:00:00,39.52,39.53,39.5,39.52,116182.0,33.0087,33.0171,32.992,33.0087,116182.0
2019-08-28 11:10:00,39.53,39.59,39.52,39.59,145720.0,33.0171,33.0672,33.0087,33.0672,145720.0
2019-08-28 11:20:00,39.59,39.67,39.57,39.66,205797.0,33.0672,33.134,33.0505,33.1257,205797.0
2019-08-28 11:30:00,39.66,39.67,39.62,39.62,99523.0,33.1257,33.134,33.0923,33.0923,99523.0
2019-08-28 11:40:00,39.62,39.65,39.61,39.64,114964.0,33.0923,33.1173,33.0839,33.109,114964.0
2019-08-28 11:50:00,39.64,39.65,39.62,39.62,172318.0,33.109,33.1173,33.0923,33.0923,172318.0
2019-08-28 12:00:00,39.63,39.63,39.61,39.62,259852.0,33.1006,33.1006,33.0839,33.0923,259852.0
2019-08-28 12:10:00,39.62,39.62,39.59,39.61,148395.0,33.0923,33.0923,33.0672,33.0839,148395.0
2019-08-28 12:20:00,39.61,39.63,39.59,39.6,118132.0,33.0839,33.1006,33.0672,33.0756,118132.0
2019-08-28 12:30:00,39.6,39.61,39.58,39.59,149789.0,33.0756,33.0839,33.0589,33.0672,149789.0
2019-08-28 12:40:00,39.59,39.6,39.58,39.59,84837.0,33.0672,33.0756,33.0589,33.0672,84837.0
2019-08-28 12:50:00,39.59,39.63,39.58,39.62,80640.0,33.0672,33.1006,33.0589,33.0923,80640.0
2019-08-28 13:00:00,39.63,39.63,39.59,39.59,94021.0,33.1006,33.1006,33.0672,33.0672,94021.0
2019-08-28 13:10:00,39.6,39.6,39.57,39.59,88680.0,33.0756,33.0756,33.0505,33.0672,88680.0
2019-08-28 13:20:00,39.59,39.61,39.58,39.59,86839.0,33.0672,33.0839,33.0589,33.0672,86839.0
2019-08-28 13:30:00,39.59,39.62,39.59,39.61,104372.0,33.0672,33.0923,33.0672,33.0839,104372.0
2019-08-28 13:40:00,39.61,39.62,39.6,39.61,133874.0,33.0839,33.0923,33.0756,33.0839,133874.0
2019-08-28 13:50:00,39.62,39.62,39.59,39.6,100896.0,33.0923,33.0923,33.0672,33.0756,100896.0
2019-08-28 14:00:00,39.61,39.61,39.59,39.59,142381.0,33.0839,33.0839,33.0672,33.0672,142381.0
2019-08-28 14:10:00,39.6,39.61,39.59,39.59,140325.0,33.0756,33.0839,33.0672,33.0672,140325.0
2019-08-28 14:20:00,39.6,39.61,39.59,39.61,147054.0,33.0756,33.0839,33.0672,33.0839,147054.0
2019-08-28 14:30:00,39.6,39.62,39.6,39.6,83974.0,33.0756,33.0923,33.0756,33.0756,83974.0
2019-08-28 14:40:00,39.61,39.62,39.6,39.61,99132.0,33.0839,33.0923,33.0756,33.0839,99132.0
2019-08-28 14:50:00,39.62,39.63,39.61,39.63,338831.0,33.0923,33.1006,33.0839,33.1006,338831.0
2019-08-28 15:00:00,39.62,39.63,39.61,39.62,117616.0,33.0923,33.1006,33.0839,33.0923,117616.0
2019-08-28 15:10:00,39.62,39.62,39.6,39.62,121055.0,33.0923,33.0923,33.0756,33.0923,121055.0
2019-08-28 15:20:00,39.61,39.62,39.58,39.58,163071.0,33.0839,33.0923,33.0589,33.0589,163071.0
2019-08-28 15:30:00,39.59,39.6,39.56,39.58,206678.0,33.0672,33.0756,33.0422,33.0589,206678.0
2019-08-28 15:40:00,39.59,39.6,39.58,39.59,355126.0,33.0672,33.0756,33.0589,33.0672,355126.0
2019-08-28 15:50:00,39.59,39.6,39.56,39.57,386624.0,33.0672,33.0756,33.0422,33.0505,386624.0
2019-08-29 09:30:00,39.9,39.95,39.9,39.92,686541.0,33.3261,33.3679,33.3261,33.3428,686541.0
2019-08-29 09:40:00,39.92,39.93,39.9,39.91,330709.0,33.3428,33.3512,33.3261,33.3345,330709.0
2019-08-29 09:50:00,39.92,39.94,39.91,39.92,114067.0,33.3428,33.3596,33.3345,33.3428,114067.0
2019-08-29 10:00:00,39.93,39.93,39.9,39.92,220588.0,33.3512,33.3512,33.3261,33.3428,220588.0
2019-08-29 10:10:00,39.92,39.93,39.89,39.91,199254.0,33.3428,33.3512,33.3178,33.3345,199254.0
2019-08-29 10:20:00,39.91,39.93,39.9,39.91,265728.0,33.3345,33.3512,33.3261,33.3345,265728.0
2019-08-29 10:30:00,39.92,39.92,39.77,39.85,549245.0,33.3428,33.3428,33.2176,33.2844,549245.0
2019-08-29 10:40:00,39.84,39.87,39.82,39.85,325652.0,33.276,33.3011,33.2593,33.2844,325652.0
2019-08-29 10:50:00,39.86,39.89,39.85,39.89,223428.0,33.2927,33.3178,33.2844,33.3178,223428.0
2019-08-29 11:00:00,39.88,39.89,39.85,39.86,171318.0,33.3094,33.3178,33.2844,33.2927,171318.0
2019-08-29 11:10:00,39.87,39.9,39.86,39.89,130262.0,33.3011,33.3261,33.2927,33.3178,130262.0
2019-08-29 11:20:00,39.89,39.93,39.89,39.92,127586.0,33.3178,33.3512,33.3178,33.3428,127586.0
2019-08-29 11:30:00,39.91,39.95,39.91,39.93,390096.0,33.3345,33.3679,33.3345,33.3512,390096.0
2019-08-29 11:40:00,39.93,39.96,39.92,39.96,100978.0,33.3512,33.3763,33.3428,33.3763,100978.0
2019-08-29 11:50:00,39.95,39.96,39.93,39.94,191848.0,33.3679,33.3763,33.3512,33.3596,191848.0
2019-08-29 12:00:00,39.95,39.95,39.93,39.94,172914.0,33.3679,33.3679,33.3512,33.3596,172914.0
2019-08-29 12:10:00,39.94,39.95,39.94,39.95,64558.0,33.3596,33.3679,33.3596,33.3679,64558.0
2019-08-29 12:20:00,39.94,39.96,39.94,39.95,145999.0,33.3596,33.3763,33.3596,33.3679,145999.0
2019-08-29 12:30:00,39.94,39.96,39.93,39.96,114094.0,33.3596,33.3763,33.3512,33.3763,114094.0
2019-08-29 12:40:00,39.96,39.96,39.93,39.94,320465.0,33.3763,33.3763,33.3512,33.3596,320465.0
2019-08-29 12:50:00,39.94,39.95,39.92,39.94,154769.0,33.3596,33.3679,33.3428,33.3596,154769.0
2019-08-29 13:00:00,39.94,39.94,39.91,39.91,231404.0,33.3596,33.3596,33.3345,33.3345,231404.0
2019-08-29 13:10:00,39.91,39.93,39.91,39.93,61216.0,33.3345,33.3512,33.3345,33.3512,61216.0
2019-08-29 13:20:00,39.93,39.93,39.92,39.93,50742.0,33.3512,33.3512,33.3428,33.3512,50742.0
2019-08-29 13:30:00,39.92,39.94,39.92,39.94,121054.0,33.3428,33.3596,33.3428,33.3596,121054.0
2019-08-29 13:40:00,39.94,39.95,39.93,39.95,96520.0,33.3596,33.3679,33.3512,33.3679,96520.0
2019-08-29 13:50:00,39.94,39.96,39.94,39.95,205384.0,33.3596,33.3763,33.3596,33.3679,205384.0
2019-08-29 14:00:00,39.95,39.96,39.94,39.94,158152.0,33.3679,33.3763,33.3596,33.3596,158152.0
2019-08-29 14:10:00,39.94,39.95,39.92,39.92,146020.0,33.3596,33.3679,33.3428,33.3428,146020.0
2019-08-29 14:20:00,39.93,39.94,39.92,39.94,105283.0,33.3512,33.3596,33.3428,33.3596,105283.0
2019-08-29 14:30:00,39.94,39.95,39.93,39.93,87807.0,33.3596,33.3679,33.3512,33.3512,87807.0
2019-08-29 14:40:00,39.94,39.94,39.92,39.93,128297.0,33.3596,33.3596,33.3428,33.3512,128297.0
2019-08-29 14:50:00,39.92,39.93,39.92,39.92,97879.0,33.3428,33.3512,33.3428,33.3428,97879.0
2019-08-29 15:00:00,39.92,39.93,39.89,39.9,137128.0,33.3428,33.3512,33.3178,33.3261,137128.0
2019-08-29 15:10:00,39.91,39.91,39.9,39.91,76581.0,33.3345,33.3345,33.3261,33.3345,76581.0
2019-08-29 15:20:00,39.91,39.91,39.88,39.88,214221.0,33.3345,33.3345,33.3094,33.3094,214221.0
2019-08-29 15:30:00,39.89,39.91,39.88,39.9,115436.0,33.3178,33.3345,33.3094,33.3261,115436.0
2019-08-29 15:40:00,39.91,39.92,39.9,39.91,277403.0,33.3345,33.3428,33.3261,33.3345,277403.0
2019-08-29 15:50:00,39.91,39.92,39.89,39.91,932825.0,33.3345,33.3428,33.3178,33.3345,932825.0
2019-08-30 09:30:00,40.18,40.2,40.17,40.17,507353.0,33.56,33.5767,33.5517,33.5517,507353.0
2019-08-30 09:40:00,40.17,40.18,40.13,40.15,153112.0,33.5517,33.56,33.5182,33.535,153112.0
2019-08-30 09:50:00,40.16,40.18,40.13,40.14,175183.0,33.5433,33.56,33.5182,33.5266,175183.0
2019-08-30 10:00:00,40.15,40.19,40.14,40.16,208298.0,33.535,33.5684,33.5266,33.5433,208298.0
2019-08-30 10:10:00,40.16,40.17,40.13,40.14,124686.0,33.5433,33.5517,33.5182,33.5266,124686.0
2019-08-30 10:20:00,40.14,40.14,40.1,40.13,146587.0,33.5266,33.5266,33.4932,33.5182,146587.0
2019-08-30 10:30:00,40.13,40.15,40.12,40.13,112507.0,33.5182,33.535,33.5099,33.5182,112507.0
2019-08-30 10:40:00,40.14,40.14,40.1,40.13,133427.0,33.5266,33.5266,33.4932,33.5182,133427.0
2019-08-30 10:50:00,40.12,40.13,40.07,40.08,129503.0,33.5099,33.5182,33.4681,33.4765,129503.0
2019-08-30 11:00:00,40.08,40.08,40.0,40.02,140385.0,33.4765,33.4765,33.4097,33.4264,140385.0
2019-08-30 11:10:00,40.02,40.02,39.93,39.94,213968.0,33.4264,33.4264,33.3512,33.3596,213968.0
2019-08-30 11:20:00,39.93,39.96,39.9,39.94,229244.0,33.3512,33.3763,33.3261,33.3596,229244.0
2019-08-30 11:30:00,39.94,40.02,39.94,39.98,110489.0,33.3596,33.4264,33.3596,33.393,110489.0
2019-08-30 11:40:00,39.98,40.02,39.97,40.01,97180.0,33.393,33.4264,33.3846,33.418,97180.0
2019-08-30 11:50:00,40.02,40.02,39.99,39.99,121593.0,33.4264,33.4264,33.4013,33.4013,121593.0
2019-08-30 12:00:00,39.99,40.02,39.98,39.99,103922.0,33.4013,33.4264,33.393,33.4013,103922.0
2019-08-30 12:10:00,39.99,40.02,39.98,40.01,162775.0,33.4013,33.4264,33.393,33.418,162775.0
2019-08-30 12:20:00,40.01,40.02,40.0,40.01,78508.0,33.418,33.4264,33.4097,33.418,78508.0
2019-08-30 12:30:00,40.02,40.02,40.0,40.01,87752.0,33.4264,33.4264,33.4097,33.418,87752.0
2019-08-30 12:40:00,40.01,40.02,40.0,40.01,135632.0,33.418,33.4264,33.4097,33.418,135632.0
2019-08-30 12:50:00,40.01,40.03,40.0,40.02,169423.0,33.418,33.4347,33.4097,33.4264,169423.0
2019-08-30 13:00:00,40.02,40.03,39.97,39.98,158539.0,33.4264,33.4347,33.3846,33.393,158539.0
2019-08-30 13:10:00,39.98,39.99,39.96,39.97,88092.0,33.393,33.4013,33.3763,33.3846,88092.0
2019-08-30 13:20:00,39.98,39.99,39.95,39.96,125265.0,33.393,33.4013,33.3679,33.3763,125265.0
2019-08-30 13:30:00,39.95,39.97,39.93,39.93,99751.0,33.3679,33.3846,33.3512,33.3512,99751.0
2019-08-30 13:40:00,39.93,39.94,39.92,39.94,77139.0,33.3512,33.3596,33.3428,33.3596,77139.0
2019-08-30 13:50:00,39.94,39.95,39.93,39.94,103855.0,33.3596,33.3679,33.3512,33.3596,103855.0
2019-08-30 14:00:00,39.93,39.98,39.93,39.98,191540.0,33.3512,33.393,33.3512,33.393,191540.0
2019-08-30 14:10:00,39.97,39.99,39.97,39.99,133766.0,33.3846,33.4013,33.3846,33.4013,133766.0
2019-08-30 14:20:00,39.98,40.0,39.97,40.0,197748.0,33.393,33.4097,33.3846,33.4097,197748.0
2019-08-30 14:30:00,40.0,40.0,39.98,40.0,316240.0,33.4097,33.4097,33.393,33.4097,316240.0
2019-08-30 14:40:00,40.0,40.0,39.97,39.98,133660.0,33.4097,33.4097,33.3846,33.393,133660.0
2019-08-30 14:50:00,39.98,40.0,39.97,39.99,74145.0,33.393,33.4097,33.3846,33.4013,74145.0
2019-08-30 15:00:00,40.0,40.01,39.98,39.98,156738.0,33.4097,33.418,33.393,33.393,156738.0
2019-08-30 15:10:00,39.98,39.99,39.95,39.97,251783.0,33.393,33.4013,33.3679,33.3846,251783.0
2019-08-30 15:20:00,39.96,40.02,39.96,40.02,163294.0,33.3763,33.4264,33.3763,33.4264,163294.0
2019-08-30 15:30:00,40.02,40.03,40.01,40.02,192028.0,33.4264,33.4347,33.418,33.4264,192028.0
2019-08-30 15:40:00,40.03,40.04,40.01,40.04,132280.0,33.4347,33.4431,33.418,33.4431,132280.0
2019-08-30 15:50:00,40.04,40.11,40.03,40.08,1199663.0,33.4431,33.5015,33.4347,33.4765,1199663.0
2019-09-03 09:30:00,39.82,39.87,39.8,39.84,374386.0,33.2593,33.3011,33.2426,33.276,374386.0
2019-09-03 09:40:00,39.85,39.86,39.82,39.82,143752.0,33.2844,33.2927,33.2593,33.2593,143752.0
2019-09-03 09:50:00,39.83,39.9,39.82,39.87,137552.0,33.2677,33.3261,33.2593,33.3011,137552.0
2019-09-03 10:00:00,39.87,39.88,39.8,39.81,579983.0,33.3011,33.3094,33.2426,33.251,579983.0
2019-09-03 10:10:00,39.8,39.82,39.77,39.8,338096.0,33.2426,33.2593,33.2176,33.2426,338096.0
2019-09-03 10:20:00,39.81,39.83,39.78,39.82,188622.0,33.251,33.2677,33.2259,33.2593,188622.0
2019-09-03 10:30:00,39.82,39.84,39.8,39.84,99546.0,33.2593,33.276,33.2426,33.276,99546.0
2019-09-03 10:40:00,39.84,39.9,39.83,39.88,175169.0,33.276,33.3261,33.2677,33.3094,175169.0
2019-09-03 10:50:00,39.89,39.93,39.88,39.91,130353.0,33.3178,33.3512,33.3094,33.3345,130353.0
2019-09-03 11:00:00,39.9,39.91,39.87,39.88,196092.0,33.3261,33.3345,33.3011,33.3094,196092.0
2019-09-03 11:10:00,39.87,39.88,39.82,39.84,185393.0,33.3011,33.3094,33.2593,33.276,185393.0
2019-09-03 11:20:00,39.84,39.88,39.83,39.87,188195.0,33.276,33.3094,33.2677,33.3011,188195.0
2019-09-03 11:30:00,39.86,39.92,39.85,39.92,125266.0,33.2927,33.3428,33.2844,33.3428,125266.0
2019-09-03 11:40:00,39.92,39.95,39.9,39.94,115816.0,33.3428,33.3679,33.3261,33.3596,115816.0
2019-09-03 11:50:00,39.93,39.94,39.9,39.92,177841.0,33.3512,33.3596,33.3261,33.3428,177841.0
2019-09-03 12:00:00,39.91,39.92,39.88,39.88,316548.0,33.3345,33.3428,33.3094,33.3094,316548.0
2019-09-03 12:10:00,39.88,39.91,39.88,39.91,143108.0,33.3094,33.3345,33.3094,33.3345,143108.0
2019-09-03 12:20:00,39.91,39.92,39.89,39.9,128185.0,33.3345,33.3428,33.3178,33.3261,128185.0
2019-09-03 12:30:00,39.9,39.9,39.87,39.9,170327.0,33.3261,33.3261,33.3011,33.3261,170327.0
2019-09-03 12:40:00,39.9,39.92,39.88,39.91,176834.0,33.3261,33.3428,33.3094,33.3345,176834.0
2019-09-03 12:50:00,39.91,39.92,39.88,39.9,113631.0,33.3345,33.3428,33.3094,33.3261,113631.0
2019-09-03 13:00:00,39.9,39.91,39.88,39.9,132886.0,33.3261,33.3345,33.3094,33.3261,132886.0
2019-09-03 13:10:00,39.9,39.91,39.89,39.91,91414.0,33.3261,33.3345,33.3178,33.3345,91414.0
2019-09-03 13:20:00,39.91,39.91,39.88,39.91,80006.0,33.3345,33.3345,33.3094,33.3345,80006.0
2019-09-03 13:30:00,39.9,39.91,39.88,39.89,116097.0,33.3261,33.3345,33.3094,33.3178,116097.0
2019-09-03 13:40:00,39.9,39.9,39.87,39.89,126222.0,33.3261,33.3261,33.3011,33.3178,126222.0
2019-09-03 13:50:00,39.89,39.89,39.87,39.89,115363.0,33.3178,33.3178,33.3011,33.3178,115363.0
2019-09-03 14:00:00,39.88,39.9,39.88,39.89,235871.0,33.3094,33.3261,33.3094,33.3178,235871.0
2019-09-03 14:10:00,39.9,39.91,39.88,39.89,241667.0,33.3261,33.3345,33.3094,33.3178,241667.0
2019-09-03 14:20:00,39.89,39.9,39.88,39.9,170622.0,33.3178,33.3261,33.3094,33.3261,170622.0
2019-09-03 14:30:00,39.9,39.9,39.89,39.9,160406.0,33.3261,33.3261,33.3178,33.3261,160406.0
2019-09-03 14:40:00,39.9,39.9,39.89,39.9,131058.0,33.3261,33.3261,33.3178,33.3261,131058.0
2019-09-03 14:50:00,39.9,39.9,39.88,39.89,127380.0,33.3261,33.3261,33.3094,33.3178,127380.0
2019-09-03 15:00:00,39.9,39.9,39.88,39.89,879880.0,33.3261,33.3261,33.3094,33.3178,879880.0
2019-09-03 15:10:00,39.89,39.92,39.89,39.9,730036.0,33.3178,33.3428,33.3178,33.3261,730036.0
2019-09-03 15:20:00,39.91,39.93,39.91,39.93,249407.0,33.3345,33.3512,33.3345,33.3512,249407.0
2019-09-03 15:30:00,39.93,39.94,39.92,39.94,213452.0,33.3512,33.3596,33.3428,33.3596,213452.0
2019-09-03 15:40:00,39.94,39.96,39.93,39.95,308020.0,33.3596,33.3763,33.3512,33.3679,308020.0
2019-09-03 15:50:00,39.95,39.97,39.94,39.94,527453.0,33.3679,33.3846,33.3596,33.3596,527453.0
2019-09-04 09:30:00,40.37,40.4,40.33,40.39,464827.0,33.7187,33.7438,33.6853,33.7354,464827.0
2019-09-04 09:40:00,40.39,40.42,40.36,40.39,155697.0,33.7354,33.7605,33.7104,33.7354,155697.0
2019-09-04 09:50:00,40.39,40.4,40.37,40.38,97479.0,33.7354,33.7438,33.7187,33.7271,97479.0
2019-09-04 10:00:00,40.39,40.4,40.36,40.36,242455.0,33.7354,33.7438,33.7104,33.7104,242455.0
2019-09-04 10:10:00,40.37,40.37,40.33,40.37,326729.0,33.7187,33.7187,33.6853,33.7187,326729.0
2019-09-04 10:20:00,40.38,40.41,40.37,40.39,150356.0,33.7271,33.7521,33.7187,33.7354,150356.0
2019-09-04 10:30:00,40.4,40.41,40.39,40.39,210871.0,33.7438,33.7521,33.7354,33.7354,210871.0
2019-09-04 10:40:00,40.4,40.41,40.38,40.41,119266.0,33.7438,33.7521,33.7271,33.7521,119266.0
2019-09-04 10:50:00,40.41,40.44,40.39,40.41,235471.0,33.7521,33.7772,33.7354,33.7521,235471.0
2019-09-04 11:00:00,40.41,40.44,40.41,40.43,123133.0,33.7521,33.7772,33.7521,33.7688,123133.0
2019-09-04 11:10:00,40.43,40.43,40.4,40.43,231496.0,33.7688,33.7688,33.7438,33.7688,231496.0
2019-09-04 11:20:00,40.43,40.45,40.41,40.45,302961.0,33.7688,33.7855,33.7521,33.7855,302961.0
2019-09-04 11:30:00,40.45,40.46,40.43,40.45,97384.0,33.7855,33.7939,33.7688,33.7855,97384.0
2019-09-04 11:40:00,40.46,40.46,40.44,40.45,99139.0,33.7939,33.7939,33.7772,33.7855,99139.0
2019-09-04 11:50:00,40.46,40.46,40.43,40.44,83292.0,33.7939,33.7939,33.7688,33.7772,83292.0
2019-09-04 12:00:00,40.45,40.46,40.43,40.46,64573.0,33.7855,33.7939,33.7688,33.7939,64573.0
2019-09-04 12:10:00,40.46,40.46,40.43,40.43,114471.0,33.7939,33.7939,33.7688,33.7688,114471.0
2019-09-04 12:20:00,40.43,40.44,40.42,40.44,36541.0,33.7688,33.7772,33.7605,33.7772,36541.0
2019-09-04 12:30:00,40.44,40.45,40.43,40.45,198537.0,33.7772,33.7855,33.7688,33.7855,198537.0
2019-09-04 12:40:00,40.45,40.47,40.44,40.47,97623.0,33.7855,33.8022,33.7772,33.8022,97623.0
2019-09-04 12:50:00,40.47,40.47,40.45,40.46,57321.0,33.8022,33.8022,33.7855,33.7939,57321.0
2019-09-04 13:00:00,40.47,40.47,40.45,40.46,136012.0,33.8022,33.8022,33.7855,33.7939,136012.0
2019-09-04 13:10:00,40.45,40.46,40.45,40.46,91945.0,33.7855,33.7939,33.7855,33.7939,91945.0
2019-09-04 13:20:00,40.46,40.47,40.45,40.47,88444.0,33.7939,33.8022,33.7855,33.8022,88444.0
2019-09-04 13:30:00,40.47,40.47,40.45,40.45,167297.0,33.8022,33.8022,33.7855,33.7855,167297.0
2019-09-04 13:40:00,40.46,40.46,40.44,40.45,189778.0,33.7939,33.7939,33.7772,33.7855,189778.0
2019-09-04 13:50:00,40.45,40.45,40.43,40.44,141283.0,33.7855,33.7855,33.7688,33.7772,141283.0
2019-09-04 14:00:00,40.43,40.46,40.43,40.45,138917.0,33.7688,33.7939,33.7688,33.7855,138917.0
2019-09-04 14:10:00,40.44,40.45,40.43,40.44,201826.0,33.7772,33.7855,33.7688,33.7772,201826.0
2019-09-04 14:20:00,40.43,40.45,40.43,40.44,67215.0,33.7688,33.7855,33.7688,33.7772,67215.0
2019-09-04 14:30:00,40.45,40.47,40.44,40.46,76911.0,33.7855,33.8022,33.7772,33.7939,76911.0
2019-09-04 14:40:00,40.46,40.48,40.45,40.47,360787.0,33.7939,33.8106,33.7855,33.8022,360787.0
2019-09-04 14:50:00,40.47,40.49,40.46,40.48,119804.0,33.8022,33.8189,33.7939,33.8106,119804.0
2019-09-04 15:00:00,40.48,40.48,40.47,40.48,67479.0,33.8106,33.8106,33.8022,33.8106,67479.0
2019-09-04 15:10:00,40.48,40.49,40.47,40.47,108610.0,33.8106,33.8189,33.8022,33.8022,108610.0
2019-09-04 15:20:00,40.47,40.49,40.47,40.48,226595.0,33.8022,33.8189,33.8022,33.8106,226595.0
2019-09-04 15:30:00,40.48,40.5,40.48,40.48,240635.0,33.8106,33.8273,33.8106,33.8106,240635.0
2019-09-04 15:40:00,40.48,40.49,40.46,40.47,374263.0,33.8106,33.8189,33.7939,33.8022,374263.0
2019-09-04 15:50:00,40.48,40.51,40.47,40.51,662127.0,33.8106,33.8356,33.8022,33.8356,662127.0
2019-09-05 09:30:00,40.81,40.86,40.81,40.86,218304.0,34.0862,34.128,34.0862,34.128,218304.0
2019-09-05 09:40:00,40.86,40.88,40.83,40.86,320786.0,34.128,34.1447,34.1029,34.128,320786.0
2019-09-05 09:50:00,40.86,40.89,40.85,40.87,191892.0,34.128,34.153,34.1196,34.1363,191892.0
2019-09-05 10:00:00,40.87,40.92,40.86,40.89,523147.0,34.1363,34.1781,34.128,34.153,523147.0
2019-09-05 10:10:00,40.89,40.92,40.87,40.91,222149.0,34.153,34.1781,34.1363,34.1697,222149.0
2019-09-05 10:20:00,40.91,40.92,40.83,40.86,134026.0,34.1697,34.1781,34.1029,34.128,134026.0
2019-09-05 10:30:00,40.86,40.9,40.84,40.86,87388.0,34.128,34.1614,34.1113,34.128,87388.0
2019-09-05 10:40:00,40.87,40.88,40.82,40.83,321199.0,34.1363,34.1447,34.0946,34.1029,321199.0
2019-09-05 10:50:00,40.83,40.84,40.8,40.82,195613.0,34.1029,34.1113,34.0779,34.0946,195613.0
2019-09-05 11:00:00,40.82,40.86,40.81,40.86,146357.0,34.0946,34.128,34.0862,34.128,146357.0
2019-09-05 11:10:00,40.86,40.86,40.83,40.84,86850.0,34.128,34.128,34.1029,34.1113,86850.0
2019-09-05 11:20:00,40.84,40.87,40.83,40.86,147176.0,34.1113,34.1363,34.1029,34.128,147176.0
2019-09-05 11:30:00,40.86,40.88,40.83,40.86,118020.0,34.128,34.1447,34.1029,34.128,118020.0
2019-09-05 11:40:00,40.86,40.88,40.84,40.85,111776.0,34.128,34.1447,34.1113,34.1196,111776.0
2019-09-05 11:50:00,40.84,40.85,40.81,40.81,157678.0,34.1113,34.1196,34.0862,34.0862,157678.0
2019-09-05 12:00:00,40.82,40.83,40.8,40.82,81762.0,34.0946,34.1029,34.0779,34.0946,81762.0
2019-09-05 12:10:00,40.81,40.83,40.81,40.81,158314.0,34.0862,34.1029,34.0862,34.0862,158314.0
2019-09-05 12:20:00,40.82,40.82,40.78,40.78,72512.0,34.0946,34.0946,34.0612,34.0612,72512.0
2019-09-05 12:30:00,40.79,40.81,40.78,40.81,40942.0,34.0695,34.0862,34.0612,34.0862,40942.0
2019-09-05 12:40:00,40.8,40.81,40.79,40.8,78618.0,34.0779,34.0862,34.0695,34.0779,78618.0
2019-09-05 12:50:00,40.8,40.81,40.8,40.81,49560.0,34.0779,34.0862,34.0779,34.0862,49560.0
2019-09-05 13:00:00,40.81,40.82,40.78,40.79,96180.0,34.0862,34.0946,34.0612,34.0695,96180.0
2019-09-05 13:10:00,40.78,40.8,40.78,40.78,65022.0,34.0612,34.0779,34.0612,34.0612,65022.0
2019-09-05 13:20:00,40.79,40.8,40.78,40.8,49209.0,34.0695,34.0779,34.0612,34.0779,49209.0
2019-09-05 13:30:00,40.8,40.8,40.78,40.79,85236.0,34.0779,34.0779,34.0612,34.0695,85236.0
2019-09-05 13:40:00,40.79,40.79,40.78,40.79,54575.0,34.0695,34.0695,34.0612,34.0695,54575.0
2019-09-05 13:50:00,40.78,40.8,40.78,40.8,75158.0,34.0612,34.0779,34.0612,34.0779,75158.0
2019-09-05 14:00:00,40.8,40.8,40.78,40.79,105638.0,34.0779,34.0779,34.0612,34.0695,105638.0
2019-09-05 14:10:00,40.78,40.8,40.78,40.8,65833.0,34.0612,34.0779,34.0612,34.0779,65833.0
2019-09-05 14:20:00,40.8,40.8,40.78,40.79,234955.0,34.0779,34.0779,34.0612,34.0695,234955.0
2019-09-05 14:30:00,40.79,40.79,40.77,40.77,91327.0,34.0695,34.0695,34.0528,34.0528,91327.0
2019-09-05 14:40:00,40.77,40.79,40.77,40.78,50101.0,34.0528,34.0695,34.0528,34.0612,50101.0
2019-09-05 14:50:00,40.79,40.8,40.77,40.79,98222.0,34.0695,34.0779,34.0528,34.0695,98222.0
2019-09-05 15:00:00,40.8,40.83,40.79,40.8,371109.0,34.0779,34.1029,34.0695,34.0779,371109.0
2019-09-05 15:10:00,40.8,40.8,40.79,40.8,84111.0,34.0779,34.0779,34.0695,34.0779,84111.0
2019-09-05 15:20:00,40.79,40.81,40.79,40.81,151863.0,34.0695,34.0862,34.0695,34.0862,151863.0
2019-09-05 15:30:00,40.8,40.82,40.8,40.82,271915.0,34.0779,34.0946,34.0779,34.0946,271915.0
2019-09-05 15:40:00,40.82,40.82,40.8,40.8,144788.0,34.0946,34.0946,34.0779,34.0779,144788.0
2019-09-05 15:50:00,40.8,40.82,40.79,40.81,394717.0,34.0779,34.0946,34.0695,34.0862,394717.0
2019-09-06 09:30:00,40.89,40.92,40.87,40.89,511544.0,34.153,34.1781,34.1363,34.153,511544.0
2019-09-06 09:40:00,40.89,40.96,40.88,40.95,134130.0,34.153,34.2115,34.1447,34.2031,134130.0
2019-09-06 09:50:00,40.95,40.96,40.92,40.94,236141.0,34.2031,34.2115,34.1781,34.1948,236141.0
2019-09-06 10:00:00,40.94,40.95,40.92,40.93,194128.0,34.1948,34.2031,34.1781,34.1864,194128.0
2019-09-06 10:10:00,40.93,40.95,40.91,40.92,76878.0,34.1864,34.2031,34.1697,34.1781,76878.0
2019-09-06 10:20:00,40.93,40.94,40.92,40.94,73467.0,34.1864,34.1948,34.1781,34.1948,73467.0
2019-09-06 10:30:00,40.94,40.96,40.92,40.95,82800.0,34.1948,34.2115,34.1781,34.2031,82800.0
2019-09-06 10:40:00,40.95,40.96,40.94,40.95,84458.0,34.2031,34.2115,34.1948,34.2031,84458.0
2019-09-06 10:50:00,40.95,40.97,40.94,40.97,53318.0,34.2031,34.2198,34.1948,34.2198,53318.0
2019-09-06 11:00:00,40.97,40.97,40.95,40.96,92914.0,34.2198,34.2198,34.2031,34.2115,92914.0
2019-09-06 11:10:00,40.96,40.98,40.95,40.97,82606.0,34.2115,34.2282,34.2031,34.2198,82606.0
2019-09-06 11:20:00,40.98,41.0,40.97,40.98,127631.0,34.2282,34.2449,34.2198,34.2282,127631.0
2019-09-06 11:30:00,40.98,40.99,40.96,40.99,921106.0,34.2282,34.2366,34.2115,34.2366,921106.0
2019-09-06 11:40:00,40.98,40.99,40.98,40.99,85601.0,34.2282,34.2366,34.2282,34.2366,85601.0
2019-09-06 11:50:00,40.99,40.99,40.97,40.98,54470.0,34.2366,34.2366,34.2198,34.2282,54470.0
2019-09-06 12:00:00,40.97,40.99,40.97,40.99,111968.0,34.2198,34.2366,34.2198,34.2366,111968.0
2019-09-06 12:10:00,40.98,40.99,40.98,40.98,120434.0,34.2282,34.2366,34.2282,34.2282,120434.0
2019-09-06 12:20:00,40.98,41.0,40.98,40.99,68439.0,34.2282,34.2449,34.2282,34.2366,68439.0
2019-09-06 12:30:00,40.99,41.0,40.96,40.98,180946.0,34.2366,34.2449,34.2115,34.2282,180946.0
2019-09-06 12:40:00,40.97,40.98,40.91,40.92,95902.0,34.2198,34.2282,34.1697,34.1781,95902.0
2019-09-06 12:50:00,40.91,40.96,40.9,40.95,72935.0,34.1697,34.2115,34.1614,34.2031,72935.0
2019-09-06 13:00:00,40.96,40.97,40.94,40.94,46906.0,34.2115,34.2198,34.1948,34.1948,46906.0
2019-09-06 13:10:00,40.95,40.96,40.93,40.95,65952.0,34.2031,34.2115,34.1864,34.2031,65952.0
2019-09-06 13:20:00,40.94,40.96,40.94,40.96,200539.0,34.1948,34.2115,34.1948,34.2115,200539.0
2019-09-06 13:30:00,40.96,40.98,40.96,40.98,83689.0,34.2115,34.2282,34.2115,34.2282,83689.0
2019-09-06 13:40:00,40.97,40.99,40.97,40.98,102263.0,34.2198,34.2366,34.2198,34.2282,102263.0
2019-09-06 13:50:00,40.99,41.0,40.98,41.0,86404.0,34.2366,34.2449,34.2282,34.2449,86404.0
2019-09-06 14:00:00,41.0,41.0,40.97,40.98,93616.0,34.2449,34.2449,34.2198,34.2282,93616.0
2019-09-06 14:10:00,40.99,40.99,40.97,40.98,370765.0,34.2366,34.2366,34.2198,34.2282,370765.0
2019-09-06 14:20:00,40.98,40.98,40.96,40.97,151229.0,34.2282,34.2282,34.2115,34.2198,151229.0
2019-09-06 14:30:00,40.97,40.97,40.96,40.97,75090.0,34.2198,34.2198,34.2115,34.2198,75090.0
2019-09-06 14:40:00,40.97,40.97,40.95,40.96,91924.0,34.2198,34.2198,34.2031,34.2115,91924.0
2019-09-06 14:50:00,40.95,40.96,40.94,40.95,87930.0,34.2031,34.2115,34.1948,34.2031,87930.0
2019-09-06 15:00:00,40.95,40.95,40.94,40.94,56718.0,34.2031,34.2031,34.1948,34.1948,56718.0
2019-09-06 15:10:00,40.94,40.95,40.93,40.94,156574.0,34.1948,34.2031,34.1864,34.1948,156574.0
2019-09-06 15:20:00,40.93,40.95,40.93,40.94,111842.0,34.1864,34.2031,34.1864,34.1948,111842.0
2019-09-06 15:30:00,40.95,40.96,40.93,40.94,212765.0,34.2031,34.2115,34.1864,34.1948,212765.0
2019-09-06 15:40:00,40.94,40.94,40.92,40.93,197556.0,34.1948,34.1948,34.1781,34.1864,197556.0
2019-09-06 15:50:00,40.93,40.93,40.9,40.91,172068.0,34.1864,34.1864,34.1614,34.1697,172068.0
2019-09-09 09:30:00,41.03,41.04,41.0,41.01,294215.0,34.27,34.2783,34.2449,34.2533,294215.0
2019-09-09 09:40:00,41.01,41.02,41.0,41.01,144884.0,34.2533,34.2616,34.2449,34.2533,144884.0
2019-09-09 09:50:00,41.01,41.02,40.98,40.98,75213.0,34.2533,34.2616,34.2282,34.2282,75213.0
2019-09-09 10:00:00,40.99,41.0,40.96,40.99,215211.0,34.2366,34.2449,34.2115,34.2366,215211.0
2019-09-09 10:10:00,40.99,41.02,40.98,41.02,125768.0,34.2366,34.2616,34.2282,34.2616,125768.0
2019-09-09 10:20:00,41.02,41.02,40.99,41.0,62150.0,34.2616,34.2616,34.2366,34.2449,62150.0
2019-09-09 10:30:00,41.0,41.01,40.99,41.0,91652.0,34.2449,34.2533,34.2366,34.2449,91652.0
2019-09-09 10:40:00,40.99,41.0,40.97,40.97,282319.0,34.2366,34.2449,34.2198,34.2198,282319.0
2019-09-09 10:50:00,40.97,41.01,40.97,41.01,97630.0,34.2198,34.2533,34.2198,34.2533,97630.0
2019-09-09 11:00:00,41.01,41.02,41.0,41.01,81246.0,34.2533,34.2616,34.2449,34.2533,81246.0
2019-09-09 11:10:00,41.01,41.03,41.0,41.01,1191271.0,34.2533,34.27,34.2449,34.2533,1191271.0
2019-09-09 11:20:00,41.01,41.04,41.01,41.04,128161.0,34.2533,34.2783,34.2533,34.2783,128161.0
2019-09-09 11:30:00,41.03,41.05,41.02,41.02,139351.0,34.27,34.2867,34.2616,34.2616,139351.0
2019-09-09 11:40:00,41.02,41.03,41.02,41.02,98447.0,34.2616,34.27,34.2616,34.2616,98447.0
2019-09-09 11:50:00,41.02,41.03,41.01,41.02,149539.0,34.2616,34.27,34.2533,34.2616,149539.0
2019-09-09 12:00:00,41.02,41.03,41.01,41.01,147951.0,34.2616,34.27,34.2533,34.2533,147951.0
2019-09-09 12:10:00,41.02,41.02,40.98,40.98,234753.0,34.2616,34.2616,34.2282,34.2282,234753.0
2019-09-09 12:20:00,40.99,40.99,40.95,40.96,123000.0,34.2366,34.2366,34.2031,34.2115,123000.0
2019-09-09 12:30:00,40.96,40.96,40.93,40.95,204930.0,34.2115,34.2115,34.1864,34.2031,204930.0
2019-09-09 12:40:00,40.94,40.95,40.94,40.94,41574.0,34.1948,34.2031,34.1948,34.1948,41574.0
2019-09-09 12:50:00,40.95,40.97,40.94,40.96,64338.0,34.2031,34.2198,34.1948,34.2115,64338.0
2019-09-09 13:00:00,40.96,40.97,40.95,40.97,82625.0,34.2115,34.2198,34.2031,34.2198,82625.0
2019-09-09 13:10:00,40.97,40.97,40.95,40.96,45917.0,34.2198,34.2198,34.2031,34.2115,45917.0
2019-09-09 13:20:00,40.97,40.97,40.95,40.96,38949.0,34.2198,34.2198,34.2031,34.2115,38949.0
2019-09-09 13:30:00,40.96,40.96,40.94,40.96,107663.0,34.2115,34.2115,34.1948,34.2115,107663.0
2019-09-09 13:40:00,40.96,40.98,40.95,40.98,107966.0,34.2115,34.2282,34.2031,34.2282,107966.0
2019-09-09 13:50:00,40.98,40.98,40.97,40.98,62464.0,34.2282,34.2282,34.2198,34.2282,62464.0
2019-09-09 14:00:00,40.98,40.98,40.96,40.97,176715.0,34.2282,34.2282,34.2115,34.2198,176715.0
2019-09-09 14:10:00,40.96,40.97,40.95,40.95,49620.0,34.2115,34.2198,34.2031,34.2031,49620.0
2019-09-09 14:20:00,40.95,40.96,40.95,40.96,92212.0,34.2031,34.2115,34.2031,34.2115,92212.0
2019-09-09 14:30:00,40.95,40.97,40.94,40.96,113837.0,34.2031,34.2198,34.1948,34.2115,113837.0
2019-09-09 14:40:00,40.95,40.97,40.95,40.97,89366.0,34.2031,34.2198,34.2031,34.2198,89366.0
2019-09-09 14:50:00,40.97,40.97,40.95,40.96,99264.0,34.2198,34.2198,34.2031,34.2115,99264.0
2019-09-09 15:00:00,40.96,40.98,40.95,40.96,159803.0,34.2115,34.2282,34.2031,34.2115,159803.0
2019-09-09 15:10:00,40.97,40.99,40.96,40.98,159760.0,34.2198,34.2366,34.2115,34.2282,159760.0
2019-09-09 15:20:00,40.98,40.99,40.97,40.98,96086.0,34.2282,34.2366,34.2198,34.2282,96086.0
2019-09-09 15:30:00,40.98,40.98,40.97,40.97,172976.0,34.2282,34.2282,34.2198,34.2198,172976.0
2019-09-09 15:40:00,40.98,41.0,40.97,40.98,191519.0,34.2282,34.2449,34.2198,34.2282,191519.0
2019-09-09 15:50:00,40.98,41.01,40.98,41.0,373644.0,34.2282,34.2533,34.2282,34.2449,373644.0
2019-09-10 09:30:00,40.95,40.97,40.91,40.91,291751.0,34.2031,34.2198,34.1697,34.1697,291751.0
2019-09-10 09:40:00,40.91,40.92,40.89,40.91,173612.0,34.1697,34.1781,34.153,34.1697,173612.0
2019-09-10 09:50:00,40.9,40.93,40.88,40.92,237224.0,34.1614,34.1864,34.1447,34.1781,237224.0
2019-09-10 10:00:00,40.92,40.94,40.91,40.93,305427.0,34.1781,34.1948,34.1697,34.1864,305427.0
2019-09-10 10:10:00,40.93,40.98,40.91,40.96,176364.0,34.1864,34.2282,34.1697,34.2115,176364.0
2019-09-10 10:20:00,40.96,41.02,40.96,41.02,104305.0,34.2115,34.2616,34.2115,34.2616,104305.0
2019-09-10 10:30:00,41.02,41.03,40.95,40.96,168221.0,34.2616,34.27,34.2031,34.2115,168221.0
2019-09-10 10:40:00,40.96,41.01,40.95,41.0,141407.0,34.2115,34.2533,34.2031,34.2449,141407.0
2019-09-10 10:50:00,41.0,41.02,40.97,41.0,1480033.0,34.2449,34.2616,34.2198,34.2449,1480033.0
2019-09-10 11:00:00,40.99,41.05,40.99,41.04,380991.0,34.2366,34.2867,34.2366,34.2783,380991.0
2019-09-10 11:10:00,41.05,41.06,41.02,41.05,148898.0,34.2867,34.295,34.2616,34.2867,148898.0
2019-09-10 11:20:00,41.04,41.05,41.03,41.03,70409.0,34.2783,34.2867,34.27,34.27,70409.0
2019-09-10 11:30:00,41.03,41.04,41.01,41.04,160367.0,34.27,34.2783,34.2533,34.2783,160367.0
2019-09-10 11:40:00,41.04,41.1,41.03,41.09,107074.0,34.2783,34.3284,34.27,34.3201,107074.0
2019-09-10 11:50:00,41.09,41.12,41.09,41.1,124866.0,34.3201,34.3451,34.3201,34.3284,124866.0
2019-09-10 12:00:00,41.1,41.11,41.05,41.08,135818.0,34.3284,34.3368,34.2867,34.3117,135818.0
2019-09-10 12:10:00,41.08,41.12,41.08,41.12,84049.0,34.3117,34.3451,34.3117,34.3451,84049.0
2019-09-10 12:20:00,41.12,41.14,41.12,41.12,53300.0,34.3451,34.3618,34.3451,34.3451,53300.0
2019-09-10 12:30:00,41.13,41.13,41.11,41.12,102137.0,34.3535,34.3535,34.3368,34.3451,102137.0
2019-09-10 12:40:00,41.11,41.13,41.1,41.13,124638.0,34.3368,34.3535,34.3284,34.3535,124638.0
2019-09-10 12:50:00,41.13,41.13,41.11,41.12,80112.0,34.3535,34.3535,34.3368,34.3451,80112.0
2019-09-10 13:00:00,41.11,41.12,41.08,41.09,206908.0,34.3368,34.3451,34.3117,34.3201,206908.0
2019-09-10 13:10:00,41.09,41.11,41.08,41.09,2562765.0,34.3201,34.3368,34.3117,34.3201,2562765.0
2019-09-10 13:20:00,41.09,41.11,41.08,41.1,71330.0,34.3201,34.3368,34.3117,34.3284,71330.0
2019-09-10 13:30:00,41.1,41.13,41.1,41.12,123395.0,34.3284,34.3535,34.3284,34.3451,123395.0
2019-09-10 13:40:00,41.11,41.13,41.11,41.13,62660.0,34.3368,34.3535,34.3368,34.3535,62660.0
2019-09-10 13:50:00,41.13,41.14,41.11,41.11,85416.0,34.3535,34.3618,34.3368,34.3368,85416.0
2019-09-10 14:00:00,41.11,41.13,41.09,41.1,50709.0,34.3368,34.3535,34.3201,34.3284,50709.0
2019-09-10 14:10:00,41.1,41.1,41.08,41.08,150602.0,34.3284,34.3284,34.3117,34.3117,150602.0
2019-09-10 14:20:00,41.09,41.1,41.08,41.09,52880.0,34.3201,34.3284,34.3117,34.3201,52880.0
2019-09-10 14:30:00,41.08,41.09,41.07,41.07,211425.0,34.3117,34.3201,34.3034,34.3034,211425.0
2019-09-10 14:40:00,41.07,41.08,41.05,41.06,290099.0,34.3034,34.3117,34.2867,34.295,290099.0
2019-09-10 14:50:00,41.07,41.08,41.06,41.08,509547.0,34.3034,34.3117,34.295,34.3117,509547.0
2019-09-10 15:00:00,41.08,41.08,41.04,41.05,177291.0,34.3117,34.3117,34.2783,34.2867,177291.0
2019-09-10 15:10:00,41.05,41.05,41.02,41.03,174584.0,34.2867,34.2867,34.2616,34.27,174584.0
2019-09-10 15:20:00,41.02,41.03,41.0,41.02,181350.0,34.2616,34.27,34.2449,34.2616,181350.0
2019-09-10 15:30:00,41.02,41.03,41.01,41.03,208344.0,34.2616,34.27,34.2533,34.27,208344.0
2019-09-10 15:40:00,41.03,41.06,41.02,41.05,229589.0,34.27,34.295,34.2616,34.2867,229589.0
2019-09-10 15:50:00,41.06,41.11,41.05,41.11,478166.0,34.295,34.3368,34.2867,34.3368,478166.0
2019-09-11 09:30:00,41.22,41.25,41.2,41.22,248960.0,34.4287,34.4537,34.412,34.4287,248960.0
2019-09-11 09:40:00,41.22,41.28,41.21,41.27,120848.0,34.4287,34.4788,34.4203,34.4704,120848.0
2019-09-11 09:50:00,41.27,41.28,41.24,41.26,141819.0,34.4704,34.4788,34.4454,34.4621,141819.0
2019-09-11 10:00:00,41.26,41.27,41.24,41.26,145422.0,34.4621,34.4704,34.4454,34.4621,145422.0
2019-09-11 10:10:00,41.26,41.28,41.25,41.27,102021.0,34.4621,34.4788,34.4537,34.4704,102021.0
2019-09-11 10:20:00,41.27,41.28,41.25,41.27,127808.0,34.4704,34.4788,34.4537,34.4704,127808.0
2019-09-11 10:30:00,41.26,41.29,41.25,41.26,228391.0,34.4621,34.4871,34.4537,34.4621,228391.0
2019-09-11 10:40:00,41.27,41.28,41.25,41.25,52809.0,34.4704,34.4788,34.4537,34.4537,52809.0
2019-09-11 10:50:00,41.26,41.29,41.25,41.29,106212.0,34.4621,34.4871,34.4537,34.4871,106212.0
2019-09-11 11:00:00,41.29,41.3,41.27,41.27,1777403.0,34.4871,34.4955,34.4704,34.4704,1777403.0
2019-09-11 11:10:00,41.28,41.28,41.26,41.27,136615.0,34.4788,34.4788,34.4621,34.4704,136615.0
2019-09-11 11:20:00,41.27,41.28,41.26,41.26,519630.0,34.4704,34.4788,34.4621,34.4621,519630.0
2019-09-11 11:30:00,41.27,41.29,41.27,41.28,130164.0,34.4704,34.4871,34.4704,34.4788,130164.0
2019-09-11 11:40:00,41.28,41.29,41.26,41.26,156958.0,34.4788,34.4871,34.4621,34.4621,156958.0
2019-09-11 11:50:00,41.27,41.29,41.27,41.28,38724.0,34.4704,34.4871,34.4704,34.4788,38724.0
2019-09-11 12:00:00,41.29,41.31,41.29,41.3,78208.0,34.4871,34.5038,34.4871,34.4955,78208.0
2019-09-11 12:10:00,41.3,41.31,41.29,41.29,65452.0,34.4955,34.5038,34.4871,34.4871,65452.0
2019-09-11 12:20:00,41.3,41.3,41.27,41.28,549659.0,34.4955,34.4955,34.4704,34.4788,549659.0
2019-09-11 12:30:00,41.28,41.29,41.28,41.29,72733.0,34.4788,34.4871,34.4788,34.4871,72733.0
2019-09-11 12:40:00,41.28,41.29,41.27,41.29,71863.0,34.4788,34.4871,34.4704,34.4871,71863.0
2019-09-11 12:50:00,41.29,41.3,41.28,41.28,150363.0,34.4871,34.4955,34.4788,34.4788,150363.0
2019-09-11 13:00:00,41.29,41.3,41.28,41.28,46589.0,34.4871,34.4955,34.4788,34.4788,46589.0
2019-09-11 13:10:00,41.28,41.29,41.28,41.29,78208.0,34.4788,34.4871,34.4788,34.4871,78208.0
2019-09-11 13:20:00,41.29,41.31,41.28,41.3,68145.0,34.4871,34.5038,34.4788,34.4955,68145.0
2019-09-11 13:30:00,41.3,41.31,41.29,41.3,28975.0,34.4955,34.5038,34.4871,34.4955,28975.0
2019-09-11 13:40:00,41.31,41.33,41.3,41.33,93880.0,34.5038,34.5205,34.4955,34.5205,93880.0
2019-09-11 13:50:00,41.33,41.33,41.3,41.3,46573.0,34.5205,34.5205,34.4955,34.4955,46573.0
2019-09-11 14:00:00,41.3,41.31,41.3,41.31,59704.0,34.4955,34.5038,34.4955,34.5038,59704.0
2019-09-11 14:10:00,41.3,41.31,41.3,41.3,115636.0,34.4955,34.5038,34.4955,34.4955,115636.0
2019-09-11 14:20:00,41.3,41.32,41.3,41.32,101646.0,34.4955,34.5122,34.4955,34.5122,101646.0
2019-09-11 14:30:00,41.31,41.32,41.3,41.31,130902.0,34.5038,34.5122,34.4955,34.5038,130902.0
2019-09-11 14:40:00,41.31,41.31,41.3,41.3,68108.0,34.5038,34.5038,34.4955,34.4955,68108.0
2019-09-11 14:50:00,41.31,41.31,41.3,41.3,69680.0,34.5038,34.5038,34.4955,34.4955,69680.0
2019-09-11 15:00:00,41.31,41.33,41.3,41.32,88003.0,34.5038,34.5205,34.4955,34.5122,88003.0
2019-09-11 15:10:00,41.32,41.33,41.31,41.32,165305.0,34.5122,34.5205,34.5038,34.5122,165305.0
2019-09-11 15:20:00,41.32,41.33,41.31,41.32,250163.0,34.5122,34.5205,34.5038,34.5122,250163.0
2019-09-11 15:30:00,41.32,41.33,41.31,41.32,128848.0,34.5122,34.5205,34.5038,34.5122,128848.0
2019-09-11 15:40:00,41.32,41.33,41.31,41.32,100661.0,34.5122,34.5205,34.5038,34.5122,100661.0
2019-09-11 15:50:00,41.32,41.35,41.32,41.34,274254.0,34.5122,34.5372,34.5122,34.5289,274254.0
2019-09-12 09:30:00,41.36,41.42,41.35,41.39,329612.0,34.5456,34.5957,34.5372,34.5707,329612.0
2019-09-12 09:40:00,41.39,41.4,41.33,41.34,194590.0,34.5707,34.579,34.5205,34.5289,194590.0
2019-09-12 09:50:00,41.34,41.39,41.32,41.39,374652.0,34.5289,34.5707,34.5122,34.5707,374652.0
2019-09-12 10:00:00,41.39,41.48,41.37,41.45,1529842.0,34.5707,34.6458,34.5539,34.6208,1529842.0
2019-09-12 10:10:00,41.45,41.62,41.44,41.55,940271.0,34.6208,34.7628,34.6124,34.7043,940271.0
2019-09-12 10:20:00,41.55,41.61,41.55,41.6,153730.0,34.7043,34.7544,34.7043,34.7461,153730.0
2019-09-12 10:30:00,41.6,41.61,41.53,41.59,187641.0,34.7461,34.7544,34.6876,34.7377,187641.0
2019-09-12 10:40:00,41.59,41.6,41.54,41.58,96605.0,34.7377,34.7461,34.6959,34.7293,96605.0
2019-09-12 10:50:00,41.58,41.58,41.42,41.45,516725.0,34.7293,34.7293,34.5957,34.6208,516725.0
2019-09-12 11:00:00,41.45,41.48,41.42,41.48,64656.0,34.6208,34.6458,34.5957,34.6458,64656.0
2019-09-12 11:10:00,41.48,41.52,41.47,41.51,120726.0,34.6458,34.6792,34.6375,34.6709,120726.0
2019-09-12 11:20:00,41.52,41.55,41.5,41.54,196497.0,34.6792,34.7043,34.6625,34.6959,196497.0
2019-09-12 11:30:00,41.53,41.55,41.52,41.53,130859.0,34.6876,34.7043,34.6792,34.6876,130859.0
2019-09-12 11:40:00,41.52,41.57,41.52,41.57,59774.0,34.6792,34.721,34.6792,34.721,59774.0
2019-09-12 11:50:00,41.56,41.59,41.55,41.58,56989.0,34.7126,34.7377,34.7043,34.7293,56989.0
2019-09-12 12:00:00,41.59,41.59,41.55,41.56,63932.0,34.7377,34.7377,34.7043,34.7126,63932.0
2019-09-12 12:10:00,41.55,41.57,41.55,41.56,32649.0,34.7043,34.721,34.7043,34.7126,32649.0
2019-09-12 12:20:00,41.56,41.58,41.55,41.58,246274.0,34.7126,34.7293,34.7043,34.7293,246274.0
2019-09-12 12:30:00,41.58,41.59,41.56,41.56,78634.0,34.7293,34.7377,34.7126,34.7126,78634.0
2019-09-12 12:40:00,41.56,41.59,41.55,41.57,206189.0,34.7126,34.7377,34.7043,34.721,206189.0
2019-09-12 12:50:00,41.58,41.6,41.57,41.59,82278.0,34.7293,34.7461,34.721,34.7377,82278.0
2019-09-12 13:00:00,41.59,41.63,41.59,41.61,237963.0,34.7377,34.7711,34.7377,34.7544,237963.0
2019-09-12 13:10:00,41.62,41.64,41.6,41.61,81842.0,34.7628,34.7795,34.7461,34.7544,81842.0
2019-09-12 13:20:00,41.61,41.61,41.6,41.61,46306.0,34.7544,34.7544,34.7461,34.7544,46306.0
2019-09-12 13:30:00,41.6,41.61,41.59,41.59,91922.0,34.7461,34.7544,34.7377,34.7377,91922.0
2019-09-12 13:40:00,41.59,41.63,41.59,41.63,104141.0,34.7377,34.7711,34.7377,34.7711,104141.0
2019-09-12 13:50:00,41.63,41.63,41.59,41.59,48982.0,34.7711,34.7711,34.7377,34.7377,48982.0
2019-09-12 14:00:00,41.59,41.61,41.59,41.59,182375.0,34.7377,34.7544,34.7377,34.7377,182375.0
2019-09-12 14:10:00,41.6,41.61,41.59,41.59,93920.0,34.7461,34.7544,34.7377,34.7377,93920.0
2019-09-12 14:20:00,41.59,41.6,41.58,41.59,137945.0,34.7377,34.7461,34.7293,34.7377,137945.0
2019-09-12 14:30:00,41.59,41.62,41.58,41.61,138751.0,34.7377,34.7628,34.7293,34.7544,138751.0
2019-09-12 14:40:00,41.61,41.63,41.61,41.62,164567.0,34.7544,34.7711,34.7544,34.7628,164567.0
2019-09-12 14:50:00,41.62,41.63,41.6,41.61,47773.0,34.7628,34.7711,34.7461,34.7544,47773.0
2019-09-12 15:00:00,41.62,41.62,41.58,41.59,270755.0,34.7628,34.7628,34.7293,34.7377,270755.0
2019-09-12 15:10:00,41.6,41.6,41.59,41.59,59388.0,34.7461,34.7461,34.7377,34.7377,59388.0
2019-09-12 15:20:00,41.59,41.6,41.58,41.59,109036.0,34.7377,34.7461,34.7293,34.7377,109036.0
2019-09-12 15:30:00,41.59,41.61,41.59,41.6,111844.0,34.7377,34.7544,34.7377,34.7461,111844.0
2019-09-12 15:40:00,41.59,41.6,41.58,41.59,128716.0,34.7377,34.7461,34.7293,34.7377,128716.0
2019-09-12 15:50:00,41.58,41.59,41.56,41.58,809195.0,34.7293,34.7377,34.7126,34.7293,809195.0
2019-09-13 09:30:00,41.77,41.81,41.76,41.79,208354.0,34.888,34.9215,34.8797,34.9047,208354.0
2019-09-13 09:40:00,41.79,41.8,41.77,41.79,170869.0,34.9047,34.9131,34.888,34.9047,170869.0
2019-09-13 09:50:00,41.8,41.81,41.78,41.8,109824.0,34.9131,34.9215,34.8964,34.9131,109824.0
2019-09-13 10:00:00,41.8,41.8,41.76,41.76,146501.0,34.9131,34.9131,34.8797,34.8797,146501.0
2019-09-13 10:10:00,41.76,41.78,41.73,41.78,135146.0,34.8797,34.8964,34.8546,34.8964,135146.0
2019-09-13 10:20:00,41.78,41.8,41.77,41.79,187248.0,34.8964,34.9131,34.888,34.9047,187248.0
2019-09-13 10:30:00,41.8,41.81,41.78,41.8,103633.0,34.9131,34.9215,34.8964,34.9131,103633.0
2019-09-13 10:40:00,41.81,41.84,41.8,41.84,225758.0,34.9215,34.9465,34.9131,34.9465,225758.0
2019-09-13 10:50:00,41.84,41.88,41.83,41.88,341141.0,34.9465,34.9799,34.9382,34.9799,341141.0
2019-09-13 11:00:00,41.88,41.9,41.87,41.9,470402.0,34.9799,34.9966,34.9716,34.9966,470402.0
2019-09-13 11:10:00,41.89,41.91,41.89,41.91,297277.0,34.9883,35.005,34.9883,35.005,297277.0
2019-09-13 11:20:00,41.9,41.91,41.85,41.86,1364428.0,34.9966,35.005,34.9549,34.9632,1364428.0
2019-09-13 11:30:00,41.86,41.88,41.83,41.84,308430.0,34.9632,34.9799,34.9382,34.9465,308430.0
2019-09-13 11:40:00,41.83,41.84,41.83,41.84,108013.0,34.9382,34.9465,34.9382,34.9465,108013.0
2019-09-13 11:50:00,41.84,41.85,41.82,41.83,135778.0,34.9465,34.9549,34.9298,34.9382,135778.0
2019-09-13 12:00:00,41.82,41.83,41.8,41.83,100988.0,34.9298,34.9382,34.9131,34.9382,100988.0
2019-09-13 12:10:00,41.82,41.83,41.81,41.82,77854.0,34.9298,34.9382,34.9215,34.9298,77854.0
2019-09-13 12:20:00,41.83,41.83,41.79,41.8,236279.0,34.9382,34.9382,34.9047,34.9131,236279.0
2019-09-13 12:30:00,41.8,41.81,41.79,41.8,101713.0,34.9131,34.9215,34.9047,34.9131,101713.0
2019-09-13 12:40:00,41.8,41.81,41.78,41.79,40153.0,34.9131,34.9215,34.8964,34.9047,40153.0
2019-09-13 12:50:00,41.78,41.8,41.78,41.79,45424.0,34.8964,34.9131,34.8964,34.9047,45424.0
2019-09-13 13:00:00,41.79,41.81,41.78,41.81,64680.0,34.9047,34.9215,34.8964,34.9215,64680.0
2019-09-13 13:10:00,41.8,41.82,41.79,41.82,91145.0,34.9131,34.9298,34.9047,34.9298,91145.0
2019-09-13 13:20:00,41.81,41.82,41.8,41.81,88369.0,34.9215,34.9298,34.9131,34.9215,88369.0
2019-09-13 13:30:00,41.8,41.81,41.79,41.8,462557.0,34.9131,34.9215,34.9047,34.9131,462557.0
2019-09-13 13:40:00,41.79,41.8,41.77,41.79,554530.0,34.9047,34.9131,34.888,34.9047,554530.0
2019-09-13 13:50:00,41.79,41.8,41.77,41.77,185381.0,34.9047,34.9131,34.888,34.888,185381.0
2019-09-13 14:00:00,41.78,41.79,41.77,41.79,124243.0,34.8964,34.9047,34.888,34.9047,124243.0
2019-09-13 14:10:00,41.79,41.8,41.77,41.78,42847.0,34.9047,34.9131,34.888,34.8964,42847.0
2019-09-13 14:20:00,41.78,41.78,41.77,41.77,88761.0,34.8964,34.8964,34.888,34.888,88761.0
2019-09-13 14:30:00,41.78,41.79,41.77,41.78,55857.0,34.8964,34.9047,34.888,34.8964,55857.0
2019-09-13 14:40:00,41.78,41.79,41.77,41.77,48418.0,34.8964,34.9047,34.888,34.888,48418.0
2019-09-13 14:50:00,41.77,41.79,41.77,41.77,72554.0,34.888,34.9047,34.888,34.888,72554.0
2019-09-13 15:00:00,41.78,41.78,41.76,41.77,86196.0,34.8964,34.8964,34.8797,34.888,86196.0
2019-09-13 15:10:00,41.76,41.78,41.76,41.77,93026.0,34.8797,34.8964,34.8797,34.888,93026.0
2019-09-13 15:20:00,41.77,41.78,41.76,41.77,134808.0,34.888,34.8964,34.8797,34.888,134808.0
2019-09-13 15:30:00,41.77,41.79,41.77,41.77,117660.0,34.888,34.9047,34.888,34.888,117660.0
2019-09-13 15:40:00,41.77,41.79,41.76,41.78,125613.0,34.888,34.9047,34.8797,34.8964,125613.0
2019-09-13 15:50:00,41.79,41.79,41.77,41.78,426500.0,34.9047,34.9047,34.888,34.8964,426500.0
2019-09-16 09:30:00,41.55,41.58,41.52,41.56,699881.0,34.7043,34.7293,34.6792,34.7126,699881.0
2019-09-16 09:40:00,41.56,41.59,41.55,41.58,360147.0,34.7126,34.7377,34.7043,34.7293,360147.0
2019-09-16 09:50:00,41.58,41.59,41.56,41.57,88220.0,34.7293,34.7377,34.7126,34.721,88220.0
2019-09-16 10:00:00,41.56,41.6,41.56,41.57,123369.0,34.7126,34.7461,34.7126,34.721,123369.0
2019-09-16 10:10:00,41.58,41.59,41.56,41.57,207440.0,34.7293,34.7377,34.7126,34.721,207440.0
2019-09-16 10:20:00,41.56,41.58,41.55,41.56,1398777.0,34.7126,34.7293,34.7043,34.7126,1398777.0
2019-09-16 10:30:00,41.57,41.58,41.55,41.57,306621.0,34.721,34.7293,34.7043,34.721,306621.0
2019-09-16 10:40:00,41.57,41.57,41.53,41.53,184328.0,34.721,34.721,34.6876,34.6876,184328.0
2019-09-16 10:50:00,41.54,41.56,41.51,41.54,101611.0,34.6959,34.7126,34.6709,34.6959,101611.0
2019-09-16 11:00:00,41.55,41.59,41.54,41.58,70180.0,34.7043,34.7377,34.6959,34.7293,70180.0
2019-09-16 11:10:00,41.59,41.59,41.56,41.56,95357.0,34.7377,34.7377,34.7126,34.7126,95357.0
2019-09-16 11:20:00,41.57,41.57,41.53,41.53,115187.0,34.721,34.721,34.6876,34.6876,115187.0
2019-09-16 11:30:00,41.53,41.55,41.49,41.53,196815.0,34.6876,34.7043,34.6542,34.6876,196815.0
2019-09-16 11:40:00,41.53,41.53,41.5,41.51,87927.0,34.6876,34.6876,34.6625,34.6709,87927.0
2019-09-16 11:50:00,41.51,41.53,41.49,41.5,160825.0,34.6709,34.6876,34.6542,34.6625,160825.0
2019-09-16 12:00:00,41.49,41.52,41.49,41.51,96006.0,34.6542,34.6792,34.6542,34.6709,96006.0
2019-09-16 12:10:00,41.5,41.51,41.49,41.5,75578.0,34.6625,34.6709,34.6542,34.6625,75578.0
2019-09-16 12:20:00,41.5,41.51,41.49,41.5,48124.0,34.6625,34.6709,34.6542,34.6625,48124.0
2019-09-16 12:30:00,41.51,41.51,41.5,41.51,67286.0,34.6709,34.6709,34.6625,34.6709,67286.0
2019-09-16 12:40:00,41.5,41.53,41.49,41.52,88821.0,34.6625,34.6876,34.6542,34.6792,88821.0
2019-09-16 12:50:00,41.52,41.54,41.51,41.52,86190.0,34.6792,34.6959,34.6709,34.6792,86190.0
2019-09-16 13:00:00,41.51,41.53,41.51,41.53,32189.0,34.6709,34.6876,34.6709,34.6876,32189.0
2019-09-16 13:10:00,41.52,41.54,41.51,41.53,65756.0,34.6792,34.6959,34.6709,34.6876,65756.0
2019-09-16 13:20:00,41.53,41.54,41.52,41.53,70102.0,34.6876,34.6959,34.6792,34.6876,70102.0
2019-09-16 13:30:00,41.52,41.53,41.51,41.51,253281.0,34.6792,34.6876,34.6709,34.6709,253281.0
2019-09-16 13:40:00,41.52,41.53,41.51,41.53,69868.0,34.6792,34.6876,34.6709,34.6876,69868.0
2019-09-16 13:50:00,41.53,41.54,41.51,41.52,40904.0,34.6876,34.6959,34.6709,34.6792,40904.0
2019-09-16 14:00:00,41.52,41.54,41.51,41.52,60466.0,34.6792,34.6959,34.6709,34.6792,60466.0
2019-09-16 14:10:00,41.52,41.52,41.5,41.52,63344.0,34.6792,34.6792,34.6625,34.6792,63344.0
2019-09-16 14:20:00,41.52,41.53,41.51,41.52,201650.0,34.6792,34.6876,34.6709,34.6792,201650.0
2019-09-16 14:30:00,41.52,41.53,41.51,41.52,93946.0,34.6792,34.6876,34.6709,34.6792,93946.0
2019-09-16 14:40:00,41.52,41.54,41.52,41.52,101495.0,34.6792,34.6959,34.6792,34.6792,101495.0
2019-09-16 14:50:00,41.52,41.54,41.52,41.54,83377.0,34.6792,34.6959,34.6792,34.6959,83377.0
2019-09-16 15:00:00,41.54,41.54,41.52,41.52,63536.0,34.6959,34.6959,34.6792,34.6792,63536.0
2019-09-16 15:10:00,41.52,41.54,41.52,41.52,98422.0,34.6792,34.6959,34.6792,34.6792,98422.0
2019-09-16 15:20:00,41.52,41.53,41.51,41.51,67453.0,34.6792,34.6876,34.6709,34.6709,67453.0
2019-09-16 15:30:00,41.51,41.52,41.5,41.51,65711.0,34.6709,34.6792,34.6625,34.6709,65711.0
2019-09-16 15:40:00,41.51,41.51,41.48,41.48,151427.0,34.6709,34.6709,34.6458,34.6458,151427.0
2019-09-16 15:50:00,41.48,41.5,41.47,41.48,584717.0,34.6458,34.6625,34.6375,34.6458,584717.0
2019-09-17 09:30:00,41.4,41.41,41.37,41.41,418350.0,34.579,34.5874,34.5539,34.5874,418350.0
2019-09-17 09:40:00,41.41,41.47,41.4,41.46,159131.0,34.5874,34.6375,34.579,34.6291,159131.0
2019-09-17 09:50:00,41.48,41.49,41.44,41.47,55938.0,34.6458,34.6542,34.6124,34.6375,55938.0
2019-09-17 10:00:00,41.48,41.48,41.45,41.47,334528.0,34.6458,34.6458,34.6208,34.6375,334528.0
2019-09-17 10:10:00,41.47,41.5,41.46,41.48,1897079.0,34.6375,34.6625,34.6291,34.6458,1897079.0
2019-09-17 10:20:00,41.49,41.51,41.47,41.5,83536.0,34.6542,34.6709,34.6375,34.6625,83536.0
2019-09-17 10:30:00,41.5,41.51,41.49,41.5,373079.0,34.6625,34.6709,34.6542,34.6625,373079.0
2019-09-17 10:40:00,41.51,41.51,41.49,41.5,474037.0,34.6709,34.6709,34.6542,34.6625,474037.0
2019-09-17 10:50:00,41.5,41.52,41.49,41.52,548050.0,34.6625,34.6792,34.6542,34.6792,548050.0
2019-09-17 11:00:00,41.51,41.55,41.51,41.55,415133.0,34.6709,34.7043,34.6709,34.7043,415133.0
2019-09-17 11:10:00,41.55,41.56,41.54,41.54,607344.0,34.7043,34.7126,34.6959,34.6959,607344.0
2019-09-17 11:20:00,41.54,41.59,41.54,41.58,473468.0,34.6959,34.7377,34.6959,34.7293,473468.0
2019-09-17 11:30:00,41.59,41.61,41.56,41.61,390847.0,34.7377,34.7544,34.7126,34.7544,390847.0
2019-09-17 11:40:00,41.61,41.62,41.59,41.62,313121.0,34.7544,34.7628,34.7377,34.7628,313121.0
2019-09-17 11:50:00,41.62,41.62,41.6,41.6,262653.0,34.7628,34.7628,34.7461,34.7461,262653.0
2019-09-17 12:00:00,41.6,41.61,41.58,41.58,446117.0,34.7461,34.7544,34.7293,34.7293,446117.0
2019-09-17 12:10:00,41.58,41.59,41.58,41.59,255386.0,34.7293,34.7377,34.7293,34.7377,255386.0
2019-09-17 12:20:00,41.59,41.59,41.58,41.59,356879.0,34.7377,34.7377,34.7293,34.7377,356879.0
2019-09-17 12:30:00,41.59,41.59,41.57,41.58,414969.0,34.7377,34.7377,34.721,34.7293,414969.0
2019-09-17 12:40:00,41.58,41.59,41.57,41.58,269005.0,34.7293,34.7377,34.721,34.7293,269005.0
2019-09-17 12:50:00,41.59,41.59,41.58,41.59,316552.0,34.7377,34.7377,34.7293,34.7377,316552.0
2019-09-17 13:00:00,41.59,41.6,41.58,41.59,317539.0,34.7377,34.7461,34.7293,34.7377,317539.0
2019-09-17 13:10:00,41.6,41.62,41.59,41.61,667520.0,34.7461,34.7628,34.7377,34.7544,667520.0
2019-09-17 13:20:00,41.62,41.62,41.61,41.61,271890.0,34.7628,34.7628,34.7544,34.7544,271890.0
2019-09-17 13:30:00,41.62,41.62,41.6,41.6,614195.0,34.7628,34.7628,34.7461,34.7461,614195.0
2019-09-17 13:40:00,41.6,41.61,41.6,41.61,287160.0,34.7461,34.7544,34.7461,34.7544,287160.0
2019-09-17 13:50:00,41.6,41.62,41.58,41.59,741386.0,34.7461,34.7628,34.7293,34.7377,741386.0
2019-09-17 14:00:00,41.6,41.61,41.58,41.59,307397.0,34.7461,34.7544,34.7293,34.7377,307397.0
2019-09-17 14:10:00,41.59,41.6,41.58,41.59,331016.0,34.7377,34.7461,34.7293,34.7377,331016.0
2019-09-17 14:20:00,41.59,41.6,41.58,41.59,426768.0,34.7377,34.7461,34.7293,34.7377,426768.0
2019-09-17 14:30:00,41.59,41.59,41.58,41.58,206754.0,34.7377,34.7377,34.7293,34.7293,206754.0
2019-09-17 14:40:00,41.58,41.59,41.58,41.59,346780.0,34.7293,34.7377,34.7293,34.7377,346780.0
2019-09-17 14:50:00,41.58,41.59,41.57,41.57,702580.0,34.7293,34.7377,34.721,34.721,702580.0
2019-09-17 15:00:00,41.57,41.58,41.56,41.58,134828.0,34.721,34.7293,34.7126,34.7293,134828.0
2019-09-17 15:10:00,41.58,41.58,41.57,41.58,51419.0,34.7293,34.7293,34.721,34.7293,51419.0
2019-09-17 15:20:00,41.57,41.59,41.57,41.59,113117.0,34.721,34.7377,34.721,34.7377,113117.0
2019-09-17 15:30:00,41.59,41.61,41.58,41.61,346169.0,34.7377,34.7544,34.7293,34.7544,346169.0
2019-09-17 15:40:00,41.61,41.62,41.6,41.61,98001.0,34.7544,34.7628,34.7461,34.7544,98001.0
2019-09-17 15:50:00,41.62,41.63,41.6,41.62,443813.0,34.7628,34.7711,34.7461,34.7628,443813.0
2019-09-18 09:30:00,41.54,41.55,41.5,41.52,271694.0,34.6959,34.7043,34.6625,34.6792,271694.0
2019-09-18 09:40:00,41.52,41.55,41.51,41.55,72036.0,34.6792,34.7043,34.6709,34.7043,72036.0
2019-09-18 09:50:00,41.55,41.55,41.52,41.54,79571.0,34.7043,34.7043,34.6792,34.6959,79571.0
2019-09-18 10:00:00,41.54,41.54,41.52,41.54,156100.0,34.6959,34.6959,34.6792,34.6959,156100.0
2019-09-18 10:10:00,41.53,41.57,41.53,41.57,1376224.0,34.6876,34.721,34.6876,34.721,1376224.0
2019-09-18 10:20:00,41.57,41.61,41.56,41.61,126985.0,34.721,34.7544,34.7126,34.7544,126985.0
2019-09-18 10:30:00,41.61,41.62,41.58,41.59,66620.0,34.7544,34.7628,34.7293,34.7377,66620.0
2019-09-18 10:40:00,41.59,41.6,41.57,41.58,55588.0,34.7377,34.7461,34.721,34.7293,55588.0
2019-09-18 10:50:00,41.57,41.58,41.56,41.58,108506.0,34.721,34.7293,34.7126,34.7293,108506.0
2019-09-18 11:00:00,41.58,41.58,41.55,41.55,81900.0,34.7293,34.7293,34.7043,34.7043,81900.0
2019-09-18 11:10:00,41.55,41.56,41.55,41.55,46038.0,34.7043,34.7126,34.7043,34.7043,46038.0
2019-09-18 11:20:00,41.55,41.58,41.55,41.57,113706.0,34.7043,34.7293,34.7043,34.721,113706.0
2019-09-18 11:30:00,41.57,41.57,41.53,41.54,71263.0,34.721,34.721,34.6876,34.6959,71263.0
2019-09-18 11:40:00,41.54,41.55,41.53,41.55,85437.0,34.6959,34.7043,34.6876,34.7043,85437.0
2019-09-18 11:50:00,41.54,41.56,41.54,41.55,89427.0,34.6959,34.7126,34.6959,34.7043,89427.0
2019-09-18 12:00:00,41.55,41.57,41.55,41.57,54091.0,34.7043,34.721,34.7043,34.721,54091.0
2019-09-18 12:10:00,41.57,41.58,41.56,41.57,95605.0,34.721,34.7293,34.7126,34.721,95605.0
2019-09-18 12:20:00,41.57,41.58,41.57,41.58,265221.0,34.721,34.7293,34.721,34.7293,265221.0
2019-09-18 12:30:00,41.58,41.59,41.57,41.58,87359.0,34.7293,34.7377,34.721,34.7293,87359.0
2019-09-18 12:40:00,41.58,41.58,41.56,41.57,94383.0,34.7293,34.7293,34.7126,34.721,94383.0
2019-09-18 12:50:00,41.57,41.57,41.55,41.55,51327.0,34.721,34.721,34.7043,34.7043,51327.0
2019-09-18 13:00:00,41.56,41.56,41.54,41.55,85706.0,34.7126,34.7126,34.6959,34.7043,85706.0
2019-09-18 13:10:00,41.54,41.56,41.54,41.55,32368.0,34.6959,34.7126,34.6959,34.7043,32368.0
2019-09-18 13:20:00,41.55,41.56,41.53,41.54,67117.0,34.7043,34.7126,34.6876,34.6959,67117.0
2019-09-18 13:30:00,41.54,41.55,41.52,41.55,135609.0,34.6959,34.7043,34.6792,34.7043,135609.0
2019-09-18 13:40:00,41.55,41.56,41.54,41.55,72885.0,34.7043,34.7126,34.6959,34.7043,72885.0
2019-09-18 13:50:00,41.55,41.58,41.55,41.56,106699.0,34.7043,34.7293,34.7043,34.7126,106699.0
2019-09-18 14:00:00,41.56,41.59,41.43,41.5,115164.0,34.7126,34.7377,34.6041,34.6625,115164.0
2019-09-18 14:10:00,41.49,41.5,41.36,41.39,139430.0,34.6542,34.6625,34.5456,34.5707,139430.0
2019-09-18 14:20:00,41.39,41.41,41.35,41.39,81139.0,34.5707,34.5874,34.5372,34.5707,81139.0
2019-09-18 14:30:00,41.39,41.43,41.35,41.37,152877.0,34.5707,34.6041,34.5372,34.5539,152877.0
2019-09-18 14:40:00,41.36,41.38,41.29,41.34,201340.0,34.5456,34.5623,34.4871,34.5289,201340.0
2019-09-18 14:50:00,41.34,41.43,41.33,41.4,80222.0,34.5289,34.6041,34.5205,34.579,80222.0
2019-09-18 15:00:00,41.39,41.43,41.37,41.42,92712.0,34.5707,34.6041,34.5539,34.5957,92712.0
2019-09-18 15:10:00,41.42,41.45,41.41,41.44,102885.0,34.5957,34.6208,34.5874,34.6124,102885.0
2019-09-18 15:20:00,41.43,41.46,41.41,41.44,108043.0,34.6041,34.6291,34.5874,34.6124,108043.0
2019-09-18 15:30:00,41.44,41.55,41.43,41.53,152367.0,34.6124,34.7043,34.6041,34.6876,152367.0
2019-09-18 15:40:00,41.53,41.59,41.53,41.58,150810.0,34.6876,34.7377,34.6876,34.7293,150810.0
2019-09-18 15:50:00,41.58,41.58,41.53,41.53,355863.0,34.7293,34.7293,34.6876,34.6876,355863.0
2019-09-19 09:30:00,41.77,41.78,41.73,41.76,323299.0,34.888,34.8964,34.8546,34.8797,323299.0
2019-09-19 09:40:00,41.77,41.77,41.74,41.75,54990.0,34.888,34.888,34.863,34.8713,54990.0
2019-09-19 09:50:00,41.76,41.77,41.74,41.76,32337.0,34.8797,34.888,34.863,34.8797,32337.0
2019-09-19 10:00:00,41.76,41.77,41.75,41.76,416585.0,34.8797,34.888,34.8713,34.8797,416585.0
2019-09-19 10:10:00,41.75,41.78,41.75,41.78,111386.0,34.8713,34.8964,34.8713,34.8964,111386.0
2019-09-19 10:20:00,41.78,41.78,41.76,41.77,64638.0,34.8964,34.8964,34.8797,34.888,64638.0
2019-09-19 10:30:00,41.77,41.79,41.76,41.79,106899.0,34.888,34.9047,34.8797,34.9047,106899.0
2019-09-19 10:40:00,41.79,41.8,41.77,41.78,62089.0,34.9047,34.9131,34.888,34.8964,62089.0
2019-09-19 10:50:00,41.78,41.8,41.77,41.79,119094.0,34.8964,34.9131,34.888,34.9047,119094.0
2019-09-19 11:00:00,41.79,41.79,41.77,41.79,83662.0,34.9047,34.9047,34.888,34.9047,83662.0
2019-09-19 11:10:00,41.79,41.81,41.78,41.8,142936.0,34.9047,34.9215,34.8964,34.9131,142936.0
2019-09-19 11:20:00,41.81,41.82,41.78,41.79,114547.0,34.9215,34.9298,34.8964,34.9047,114547.0
2019-09-19 11:30:00,41.79,41.83,41.78,41.82,116045.0,34.9047,34.9382,34.8964,34.9298,116045.0
2019-09-19 11:40:00,41.82,41.83,41.79,41.81,57630.0,34.9298,34.9382,34.9047,34.9215,57630.0
2019-09-19 11:50:00,41.81,41.81,41.78,41.8,81588.0,34.9215,34.9215,34.8964,34.9131,81588.0
2019-09-19 12:00:00,41.8,41.81,41.78,41.79,47850.0,34.9131,34.9215,34.8964,34.9047,47850.0
2019-09-19 12:10:00,41.8,41.8,41.78,41.78,51688.0,34.9131,34.9131,34.8964,34.8964,51688.0
2019-09-19 12:20:00,41.79,41.79,41.75,41.76,44844.0,34.9047,34.9047,34.8713,34.8797,44844.0
2019-09-19 12:30:00,41.76,41.78,41.75,41.77,87942.0,34.8797,34.8964,34.8713,34.888,87942.0
2019-09-19 12:40:00,41.77,41.8,41.77,41.79,43699.0,34.888,34.9131,34.888,34.9047,43699.0
2019-09-19 12:50:00,41.8,41.8,41.78,41.79,80178.0,34.9131,34.9131,34.8964,34.9047,80178.0
2019-09-19 13:00:00,41.79,41.84,41.79,41.81,82588.0,34.9047,34.9465,34.9047,34.9215,82588.0
2019-09-19 13:10:00,41.81,41.83,41.8,41.83,52931.0,34.9215,34.9382,34.9131,34.9382,52931.0
2019-09-19 13:20:00,41.83,41.83,41.81,41.82,114316.0,34.9382,34.9382,34.9215,34.9298,114316.0
2019-09-19 13:30:00,41.82,41.82,41.78,41.79,137384.0,34.9298,34.9298,34.8964,34.9047,137384.0
2019-09-19 13:40:00,41.79,41.81,41.77,41.8,63280.0,34.9047,34.9215,34.888,34.9131,63280.0
2019-09-19 13:50:00,41.8,41.81,41.79,41.8,48311.0,34.9131,34.9215,34.9047,34.9131,48311.0
2019-09-19 14:00:00,41.8,41.82,41.79,41.8,47354.0,34.9131,34.9298,34.9047,34.9131,47354.0
2019-09-19 14:10:00,41.8,41.8,41.78,41.79,76015.0,34.9131,34.9131,34.8964,34.9047,76015.0
2019-09-19 14:20:00,41.78,41.79,41.77,41.78,106042.0,34.8964,34.9047,34.888,34.8964,106042.0
2019-09-19 14:30:00,41.77,41.78,41.76,41.77,71228.0,34.888,34.8964,34.8797,34.888,71228.0
2019-09-19 14:40:00,41.77,41.77,41.74,41.75,49895.0,34.888,34.888,34.863,34.8713,49895.0
2019-09-19 14:50:00,41.75,41.76,41.74,41.75,75059.0,34.8713,34.8797,34.863,34.8713,75059.0
2019-09-19 15:00:00,41.75,41.76,41.73,41.73,208143.0,34.8713,34.8797,34.8546,34.8546,208143.0
2019-09-19 15:10:00,41.74,41.74,41.72,41.72,105051.0,34.863,34.863,34.8463,34.8463,105051.0
2019-09-19 15:20:00,41.73,41.74,41.72,41.73,142323.0,34.8546,34.863,34.8463,34.8546,142323.0
2019-09-19 15:30:00,41.73,41.74,41.68,41.71,189730.0,34.8546,34.863,34.8129,34.8379,189730.0
2019-09-19 15:40:00,41.71,41.71,41.68,41.69,166501.0,34.8379,34.8379,34.8129,34.8212,166501.0
2019-09-19 15:50:00,41.69,41.7,41.67,41.7,297024.0,34.8212,34.8296,34.8045,34.8296,297024.0
2019-09-20 09:30:00,41.75,41.79,41.75,41.79,233876.0,34.8713,34.9047,34.8713,34.9047,233876.0
2019-09-20 09:40:00,41.79,41.81,41.78,41.8,149556.0,34.9047,34.9215,34.8964,34.9131,149556.0
2019-09-20 09:50:00,41.8,41.8,41.78,41.8,76193.0,34.9131,34.9131,34.8964,34.9131,76193.0
2019-09-20 10:00:00,41.79,41.8,41.77,41.78,341671.0,34.9047,34.9131,34.888,34.8964,341671.0
2019-09-20 10:10:00,41.79,41.8,41.77,41.78,103500.0,34.9047,34.9131,34.888,34.8964,103500.0
2019-09-20 10:20:00,41.78,41.81,41.78,41.8,131377.0,34.8964,34.9215,34.8964,34.9131,131377.0
2019-09-20 10:30:00,41.81,41.82,41.76,41.76,101593.0,34.9215,34.9298,34.8797,34.8797,101593.0
2019-09-20 10:40:00,41.77,41.79,41.76,41.77,458796.0,34.888,34.9047,34.8797,34.888,458796.0
2019-09-20 10:50:00,41.78,41.8,41.77,41.8,321982.0,34.8964,34.9131,34.888,34.9131,321982.0
2019-09-20 11:00:00,41.79,41.79,41.76,41.78,168401.0,34.9047,34.9047,34.8797,34.8964,168401.0
2019-09-20 11:10:00,41.79,41.81,41.77,41.78,180315.0,34.9047,34.9215,34.888,34.8964,180315.0
2019-09-20 11:20:00,41.77,41.79,41.74,41.75,100630.0,34.888,34.9047,34.863,34.8713,100630.0
2019-09-20 11:30:00,41.74,41.75,41.72,41.73,139401.0,34.863,34.8713,34.8463,34.8546,139401.0
2019-09-20 11:40:00,41.72,41.73,41.7,41.73,64680.0,34.8463,34.8546,34.8296,34.8546,64680.0
2019-09-20 11:50:00,41.73,41.76,41.72,41.76,54689.0,34.8546,34.8797,34.8463,34.8797,54689.0
2019-09-20 12:00:00,41.76,41.77,41.75,41.76,40079.0,34.8797,34.888,34.8713,34.8797,40079.0
2019-09-20 12:10:00,41.75,41.76,41.75,41.76,62040.0,34.8713,34.8797,34.8713,34.8797,62040.0
2019-09-20 12:20:00,41.76,41.77,41.75,41.75,63945.0,34.8797,34.888,34.8713,34.8713,63945.0
2019-09-20 12:30:00,41.76,41.76,41.73,41.75,74632.0,34.8797,34.8797,34.8546,34.8713,74632.0
2019-09-20 12:40:00,41.75,41.76,41.74,41.76,58737.0,34.8713,34.8797,34.863,34.8797,58737.0
2019-09-20 12:50:00,41.76,41.77,41.75,41.77,123798.0,34.8797,34.888,34.8713,34.888,123798.0
2019-09-20 13:00:00,41.76,41.77,41.76,41.77,31684.0,34.8797,34.888,34.8797,34.888,31684.0
2019-09-20 13:10:00,41.77,41.77,41.56,41.64,431271.0,34.888,34.888,34.7126,34.7795,431271.0
2019-09-20 13:20:00,41.63,41.67,41.6,41.67,147983.0,34.7711,34.8045,34.7461,34.8045,147983.0
2019-09-20 13:30:00,41.68,41.68,41.63,41.64,47357.0,34.8129,34.8129,34.7711,34.7795,47357.0
2019-09-20 13:40:00,41.65,41.66,41.61,41.62,121484.0,34.7878,34.7962,34.7544,34.7628,121484.0
2019-09-20 13:50:00,41.63,41.65,41.6,41.64,91746.0,34.7711,34.7878,34.7461,34.7795,91746.0
2019-09-20 14:00:00,41.65,41.69,41.65,41.66,207609.0,34.7878,34.8212,34.7878,34.7962,207609.0
2019-09-20 14:10:00,41.66,41.67,41.64,41.65,142703.0,34.7962,34.8045,34.7795,34.7878,142703.0
2019-09-20 14:20:00,41.66,41.68,41.65,41.68,190501.0,34.7962,34.8129,34.7878,34.8129,190501.0
2019-09-20 14:30:00,41.68,41.7,41.67,41.7,101822.0,34.8129,34.8296,34.8045,34.8296,101822.0
2019-09-20 14:40:00,41.7,41.7,41.68,41.7,62412.0,34.8296,34.8296,34.8129,34.8296,62412.0
2019-09-20 14:50:00,41.7,41.7,41.67,41.68,72976.0,34.8296,34.8296,34.8045,34.8129,72976.0
2019-09-20 15:00:00,41.68,41.69,41.67,41.67,67458.0,34.8129,34.8212,34.8045,34.8045,67458.0
2019-09-20 15:10:00,41.68,41.69,41.66,41.67,91340.0,34.8129,34.8212,34.7962,34.8045,91340.0
2019-09-20 15:20:00,41.68,41.68,41.64,41.65,79295.0,34.8129,34.8129,34.7795,34.7878,79295.0
2019-09-20 15:30:00,41.65,41.66,41.63,41.64,122791.0,34.7878,34.7962,34.7711,34.7795,122791.0
2019-09-20 15:40:00,41.64,41.64,41.61,41.62,161890.0,34.7795,34.7795,34.7544,34.7628,161890.0
2019-09-20 15:50:00,41.62,41.64,41.58,41.58,472113.0,34.7628,34.7795,34.7293,34.7293,472113.0
2019-09-23 09:30:00,41.37,41.4,41.34,41.4,345874.0,34.5539,34.579,34.5289,34.579,345874.0
2019-09-23 09:40:00,41.4,41.44,41.39,41.42,91611.0,34.579,34.6124,34.5707,34.5957,91611.0
2019-09-23 09:50:00,41.42,41.45,41.39,41.4,164957.0,34.5957,34.6208,34.5707,34.579,164957.0
2019-09-23 10:00:00,41.4,41.4,41.36,41.37,113263.0,34.579,34.579,34.5456,34.5539,113263.0
2019-09-23 10:10:00,41.36,41.38,41.34,41.38,342589.0,34.5456,34.5623,34.5289,34.5623,342589.0
2019-09-23 10:20:00,41.38,41.41,41.36,41.41,116854.0,34.5623,34.5874,34.5456,34.5874,116854.0
2019-09-23 10:30:00,41.41,41.44,41.4,41.41,128708.0,34.5874,34.6124,34.579,34.5874,128708.0
2019-09-23 10:40:00,41.41,41.42,41.4,41.42,894561.0,34.5874,34.5957,34.579,34.5957,894561.0
2019-09-23 10:50:00,41.41,41.43,41.4,41.41,356676.0,34.5874,34.6041,34.579,34.5874,356676.0
2019-09-23 11:00:00,41.42,41.47,41.41,41.45,239123.0,34.5957,34.6375,34.5874,34.6208,239123.0
2019-09-23 11:10:00,41.45,41.47,41.43,41.47,174280.0,34.6208,34.6375,34.6041,34.6375,174280.0
2019-09-23 11:20:00,41.47,41.5,41.46,41.48,217590.0,34.6375,34.6625,34.6291,34.6458,217590.0
2019-09-23 11:30:00,41.48,41.5,41.47,41.48,106005.0,34.6458,34.6625,34.6375,34.6458,106005.0
2019-09-23 11:40:00,41.47,41.49,41.47,41.48,74364.0,34.6375,34.6542,34.6375,34.6458,74364.0
2019-09-23 11:50:00,41.48,41.49,41.47,41.49,114567.0,34.6458,34.6542,34.6375,34.6542,114567.0
2019-09-23 12:00:00,41.48,41.51,41.48,41.51,99918.0,34.6458,34.6709,34.6458,34.6709,99918.0
2019-09-23 12:10:00,41.51,41.51,41.49,41.49,73811.0,34.6709,34.6709,34.6542,34.6542,73811.0
2019-09-23 12:20:00,41.49,41.51,41.49,41.51,337663.0,34.6542,34.6709,34.6542,34.6709,337663.0
2019-09-23 12:30:00,41.5,41.51,41.49,41.51,130039.0,34.6625,34.6709,34.6542,34.6709,130039.0
2019-09-23 12:40:00,41.5,41.51,41.5,41.5,49487.0,34.6625,34.6709,34.6625,34.6625,49487.0
2019-09-23 12:50:00,41.5,41.51,41.47,41.48,123947.0,34.6625,34.6709,34.6375,34.6458,123947.0
2019-09-23 13:00:00,41.49,41.5,41.48,41.5,153534.0,34.6542,34.6625,34.6458,34.6625,153534.0
2019-09-23 13:10:00,41.5,41.5,41.48,41.5,60774.0,34.6625,34.6625,34.6458,34.6625,60774.0
2019-09-23 13:20:00,41.5,41.51,41.49,41.51,29935.0,34.6625,34.6709,34.6542,34.6709,29935.0
2019-09-23 13:30:00,41.5,41.51,41.5,41.5,57370.0,34.6625,34.6709,34.6625,34.6625,57370.0
2019-09-23 13:40:00,41.5,41.51,41.5,41.51,83742.0,34.6625,34.6709,34.6625,34.6709,83742.0
2019-09-23 13:50:00,41.5,41.51,41.5,41.5,54674.0,34.6625,34.6709,34.6625,34.6625,54674.0
2019-09-23 14:00:00,41.51,41.52,41.5,41.5,109499.0,34.6709,34.6792,34.6625,34.6625,109499.0
2019-09-23 14:10:00,41.5,41.51,41.5,41.5,89384.0,34.6625,34.6709,34.6625,34.6625,89384.0
2019-09-23 14:20:00,41.5,41.51,41.5,41.5,48071.0,34.6625,34.6709,34.6625,34.6625,48071.0
2019-09-23 14:30:00,41.5,41.51,41.5,41.51,175907.0,34.6625,34.6709,34.6625,34.6709,175907.0
2019-09-23 14:40:00,41.51,41.52,41.5,41.51,75604.0,34.6709,34.6792,34.6625,34.6709,75604.0
2019-09-23 14:50:00,41.51,41.53,41.51,41.52,151709.0,34.6709,34.6876,34.6709,34.6792,151709.0
2019-09-23 15:00:00,41.52,41.54,41.51,41.53,105191.0,34.6792,34.6959,34.6709,34.6876,105191.0
2019-09-23 15:10:00,41.54,41.54,41.53,41.53,94828.0,34.6959,34.6959,34.6876,34.6876,94828.0
2019-09-23 15:20:00,41.54,41.55,41.53,41.54,137600.0,34.6959,34.7043,34.6876,34.6959,137600.0
2019-09-23 15:30:00,41.53,41.54,41.51,41.52,101316.0,34.6876,34.6959,34.6709,34.6792,101316.0
2019-09-23 15:40:00,41.52,41.53,41.51,41.52,125585.0,34.6792,34.6876,34.6709,34.6792,125585.0
2019-09-23 15:50:00,41.53,41.54,41.5,41.53,3297054.0,34.6876,34.6959,34.6625,34.6876,3297054.0
2019-09-24 09:30:00,41.39,41.39,41.31,41.35,3180712.0,34.8024,34.8024,34.7351,34.7687,3180712.0
2019-09-24 09:40:00,41.35,41.36,41.34,41.35,67159.0,34.7687,34.7771,34.7603,34.7687,67159.0
2019-09-24 09:50:00,41.36,41.38,41.35,41.36,141552.0,34.7771,34.7939,34.7687,34.7771,141552.0
2019-09-24 10:00:00,41.36,41.39,41.35,41.37,242380.0,34.7771,34.8024,34.7687,34.7855,242380.0
2019-09-24 10:10:00,41.36,41.38,41.34,41.37,127536.0,34.7771,34.7939,34.7603,34.7855,127536.0
2019-09-24 10:20:00,41.37,41.37,41.29,41.31,196994.0,34.7855,34.7855,34.7183,34.7351,196994.0
2019-09-24 10:30:00,41.31,41.35,41.31,41.34,77326.0,34.7351,34.7687,34.7351,34.7603,77326.0
2019-09-24 10:40:00,41.34,41.34,41.29,41.31,149225.0,34.7603,34.7603,34.7183,34.7351,149225.0
2019-09-24 10:50:00,41.3,41.32,41.28,41.29,165330.0,34.7267,34.7435,34.7099,34.7183,165330.0
2019-09-24 11:00:00,41.29,41.29,41.25,41.25,252627.0,34.7183,34.7183,34.6846,34.6846,252627.0
2019-09-24 11:10:00,41.26,41.26,41.24,41.25,114090.0,34.693,34.693,34.6762,34.6846,114090.0
2019-09-24 11:20:00,41.25,41.27,41.24,41.26,112259.0,34.6846,34.7015,34.6762,34.693,112259.0
2019-09-24 11:30:00,41.27,41.27,41.21,41.21,105863.0,34.7015,34.7015,34.651,34.651,105863.0
2019-09-24 11:40:00,41.21,41.23,41.2,41.23,528021.0,34.651,34.6678,34.6426,34.6678,528021.0
2019-09-24 11:50:00,41.22,41.22,41.2,41.22,129222.0,34.6594,34.6594,34.6426,34.6594,129222.0
2019-09-24 12:00:00,41.21,41.24,41.19,41.24,126193.0,34.651,34.6762,34.6342,34.6762,126193.0
2019-09-24 12:10:00,41.23,41.24,41.2,41.2,165395.0,34.6678,34.6762,34.6426,34.6426,165395.0
2019-09-24 12:20:00,41.19,41.2,41.1,41.14,635087.0,34.6342,34.6426,34.5585,34.5921,635087.0
2019-09-24 12:30:00,41.13,41.14,41.1,41.12,328131.0,34.5837,34.5921,34.5585,34.5753,328131.0
2019-09-24 12:40:00,41.12,41.13,41.09,41.12,187131.0,34.5753,34.5837,34.5501,34.5753,187131.0
2019-09-24 12:50:00,41.11,41.12,41.08,41.09,145342.0,34.5669,34.5753,34.5417,34.5501,145342.0
2019-09-24 13:00:00,41.09,41.14,41.08,41.12,286530.0,34.5501,34.5921,34.5417,34.5753,286530.0
2019-09-24 13:10:00,41.12,41.13,41.08,41.11,169410.0,34.5753,34.5837,34.5417,34.5669,169410.0
2019-09-24 13:20:00,41.11,41.12,41.08,41.09,114742.0,34.5669,34.5753,34.5417,34.5501,114742.0
2019-09-24 13:30:00,41.09,41.12,41.09,41.11,357147.0,34.5501,34.5753,34.5501,34.5669,357147.0
2019-09-24 13:40:00,41.11,41.12,41.1,41.12,208864.0,34.5669,34.5753,34.5585,34.5753,208864.0
2019-09-24 13:50:00,41.11,41.13,41.08,41.11,282047.0,34.5669,34.5837,34.5417,34.5669,282047.0
2019-09-24 14:00:00,41.1,41.1,41.06,41.07,170518.0,34.5585,34.5585,34.5249,34.5333,170518.0
2019-09-24 14:10:00,41.07,41.2,41.06,41.17,743234.0,34.5333,34.6426,34.5249,34.6174,743234.0
2019-09-24 14:20:00,41.17,41.17,41.14,41.15,166176.0,34.6174,34.6174,34.5921,34.6006,166176.0
2019-09-24 14:30:00,41.15,41.17,41.09,41.13,539426.0,34.6006,34.6174,34.5501,34.5837,539426.0
2019-09-24 14:40:00,41.13,41.14,41.1,41.14,189435.0,34.5837,34.5921,34.5585,34.5921,189435.0
2019-09-24 14:50:00,41.13,41.16,41.12,41.14,307391.0,34.5837,34.609,34.5753,34.5921,307391.0
2019-09-24 15:00:00,41.13,41.15,41.11,41.14,1310073.0,34.5837,34.6006,34.5669,34.5921,1310073.0
2019-09-24 15:10:00,41.14,41.16,41.13,41.14,135044.0,34.5921,34.609,34.5837,34.5921,135044.0
2019-09-24 15:20:00,41.14,41.14,41.1,41.11,145426.0,34.5921,34.5921,34.5585,34.5669,145426.0
2019-09-24 15:30:00,41.11,41.11,41.08,41.09,129000.0,34.5669,34.5669,34.5417,34.5501,129000.0
2019-09-24 15:40:00,41.1,41.14,41.09,41.13,125880.0,34.5585,34.5921,34.5501,34.5837,125880.0
2019-09-24 15:50:00,41.13,41.13,41.09,41.1,418330.0,34.5837,34.5837,34.5501,34.5585,418330.0
2019-09-25 09:30:00,40.88,40.91,40.85,40.88,625785.0,34.3735,34.3988,34.3483,34.3735,625785.0
2019-09-25 09:40:00,40.89,40.89,40.84,40.85,85065.0,34.3819,34.3819,34.3399,34.3483,85065.0
2019-09-25 09:50:00,40.86,40.86,40.8,40.82,222233.0,34.3567,34.3567,34.3063,34.3231,222233.0
2019-09-25 10:00:00,40.82,40.85,40.76,40.81,271950.0,34.3231,34.3483,34.2726,34.3147,271950.0
2019-09-25 10:10:00,40.81,40.83,40.73,40.75,1035392.0,34.3147,34.3315,34.2474,34.2642,1035392.0
2019-09-25 10:20:00,40.75,40.8,40.73,40.79,106233.0,34.2642,34.3063,34.2474,34.2979,106233.0
2019-09-25 10:30:00,40.78,40.83,40.78,40.83,111383.0,34.2894,34.3315,34.2894,34.3315,111383.0
2019-09-25 10:40:00,40.82,40.83,40.79,40.82,96571.0,34.3231,34.3315,34.2979,34.3231,96571.0
2019-09-25 10:50:00,40.83,40.92,40.82,40.91,182747.0,34.3315,34.4072,34.3231,34.3988,182747.0
2019-09-25 11:00:00,40.91,40.93,40.89,40.89,82324.0,34.3988,34.4156,34.3819,34.3819,82324.0
2019-09-25 11:10:00,40.89,40.92,40.88,40.9,65632.0,34.3819,34.4072,34.3735,34.3903,65632.0
2019-09-25 11:20:00,40.9,40.93,40.89,40.91,99210.0,34.3903,34.4156,34.3819,34.3988,99210.0
2019-09-25 11:30:00,40.91,40.95,40.9,40.95,155763.0,34.3988,34.4324,34.3903,34.4324,155763.0
2019-09-25 11:40:00,40.95,40.96,40.9,40.91,157255.0,34.4324,34.4408,34.3903,34.3988,157255.0
2019-09-25 11:50:00,40.9,40.92,40.89,40.91,119531.0,34.3903,34.4072,34.3819,34.3988,119531.0
2019-09-25 12:00:00,40.91,40.94,40.9,40.93,239970.0,34.3988,34.424,34.3903,34.4156,239970.0
2019-09-25 12:10:00,40.92,40.93,40.9,40.91,120520.0,34.4072,34.4156,34.3903,34.3988,120520.0
2019-09-25 12:20:00,40.92,40.93,40.9,40.92,68055.0,34.4072,34.4156,34.3903,34.4072,68055.0
2019-09-25 12:30:00,40.91,40.93,40.91,40.92,133280.0,34.3988,34.4156,34.3988,34.4072,133280.0
2019-09-25 12:40:00,40.92,40.93,40.91,40.93,94772.0,34.4072,34.4156,34.3988,34.4156,94772.0
2019-09-25 12:50:00,40.93,40.94,40.9,40.91,151177.0,34.4156,34.424,34.3903,34.3988,151177.0
2019-09-25 13:00:00,40.91,40.93,40.9,40.93,71647.0,34.3988,34.4156,34.3903,34.4156,71647.0
2019-09-25 13:10:00,40.93,40.94,40.91,40.92,2283549.0,34.4156,34.424,34.3988,34.4072,2283549.0
2019-09-25 13:20:00,40.92,40.95,40.92,40.94,840869.0,34.4072,34.4324,34.4072,34.424,840869.0
2019-09-25 13:30:00,40.94,40.97,40.93,40.95,3388587.0,34.424,34.4492,34.4156,34.4324,3388587.0
2019-09-25 13:40:00,40.95,40.98,40.94,40.98,276066.0,34.4324,34.4576,34.424,34.4576,276066.0
2019-09-25 13:50:00,40.97,41.0,40.96,40.98,224643.0,34.4492,34.4744,34.4408,34.4576,224643.0
2019-09-25 14:00:00,40.99,41.02,40.98,41.02,204538.0,34.466,34.4912,34.4576,34.4912,204538.0
2019-09-25 14:10:00,41.01,41.03,41.01,41.02,283041.0,34.4828,34.4997,34.4828,34.4912,283041.0
2019-09-25 14:20:00,41.02,41.03,41.02,41.02,621742.0,34.4912,34.4997,34.4912,34.4912,621742.0
2019-09-25 14:30:00,41.02,41.03,41.02,41.02,719235.0,34.4912,34.4997,34.4912,34.4912,719235.0
2019-09-25 14:40:00,41.01,41.04,41.01,41.03,223240.0,34.4828,34.5081,34.4828,34.4997,223240.0
2019-09-25 14:50:00,41.02,41.03,41.02,41.02,78983.0,34.4912,34.4997,34.4912,34.4912,78983.0
2019-09-25 15:00:00,41.02,41.04,41.02,41.04,75435.0,34.4912,34.5081,34.4912,34.5081,75435.0
2019-09-25 15:10:00,41.04,41.05,41.03,41.04,282963.0,34.5081,34.5165,34.4997,34.5081,282963.0
2019-09-25 15:20:00,41.04,41.04,41.03,41.03,149539.0,34.5081,34.5081,34.4997,34.4997,149539.0
2019-09-25 15:30:00,41.04,41.04,41.02,41.03,99455.0,34.5081,34.5081,34.4912,34.4997,99455.0
2019-09-25 15:40:00,41.03,41.05,41.03,41.05,95825.0,34.4997,34.5165,34.4997,34.5165,95825.0
2019-09-25 15:50:00,41.05,41.06,41.0,41.0,910221.0,34.5165,34.5249,34.4744,34.4744,910221.0
2019-09-26 09:30:00,41.19,41.19,41.14,41.16,500810.0,34.6342,34.6342,34.5921,34.609,500810.0
2019-09-26 09:40:00,41.16,41.19,41.14,41.18,98128.0,34.609,34.6342,34.5921,34.6258,98128.0
2019-09-26 09:50:00,41.17,41.18,41.16,41.18,121361.0,34.6174,34.6258,34.609,34.6258,121361.0
2019-09-26 10:00:00,41.18,41.21,41.16,41.18,208481.0,34.6258,34.651,34.609,34.6258,208481.0
2019-09-26 10:10:00,41.18,41.18,41.14,41.14,184711.0,34.6258,34.6258,34.5921,34.5921,184711.0
2019-09-26 10:20:00,41.15,41.17,41.13,41.16,190543.0,34.6006,34.6174,34.5837,34.609,190543.0
2019-09-26 10:30:00,41.16,41.17,41.14,41.15,212704.0,34.609,34.6174,34.5921,34.6006,212704.0
2019-09-26 10:40:00,41.15,41.16,41.13,41.14,427204.0,34.6006,34.609,34.5837,34.5921,427204.0
2019-09-26 10:50:00,41.13,41.14,41.09,41.12,488922.0,34.5837,34.5921,34.5501,34.5753,488922.0
2019-09-26 11:00:00,41.11,41.13,41.09,41.11,281473.0,34.5669,34.5837,34.5501,34.5669,281473.0
2019-09-26 11:10:00,41.12,41.14,41.06,41.06,161579.0,34.5753,34.5921,34.5249,34.5249,161579.0
2019-09-26 11:20:00,41.07,41.08,41.04,41.07,309676.0,34.5333,34.5417,34.5081,34.5333,309676.0
2019-09-26 11:30:00,41.07,41.11,41.04,41.09,152784.0,34.5333,34.5669,34.5081,34.5501,152784.0
2019-09-26 11:40:00,41.09,41.1,41.06,41.07,106761.0,34.5501,34.5585,34.5249,34.5333,106761.0
2019-09-26 11:50:00,41.08,41.08,41.06,41.08,114034.0,34.5417,34.5417,34.5249,34.5417,114034.0
2019-09-26 12:00:00,41.08,41.09,41.05,41.07,64696.0,34.5417,34.5501,34.5165,34.5333,64696.0
2019-09-26 12:10:00,41.08,41.1,41.06,41.09,120271.0,34.5417,34.5585,34.5249,34.5501,120271.0
2019-09-26 12:20:00,41.09,41.11,41.08,41.1,120764.0,34.5501,34.5669,34.5417,34.5585,120764.0
2019-09-26 12:30:00,41.09,41.11,41.08,41.11,136271.0,34.5501,34.5669,34.5417,34.5669,136271.0
2019-09-26 12:40:00,41.1,41.1,41.07,41.08,93759.0,34.5585,34.5585,34.5333,34.5417,93759.0
2019-09-26 12:50:00,41.08,41.08,41.06,41.07,179476.0,34.5417,34.5417,34.5249,34.5333,179476.0
2019-09-26 13:00:00,41.08,41.1,41.07,41.09,65940.0,34.5417,34.5585,34.5333,34.5501,65940.0
2019-09-26 13:10:00,41.09,41.1,41.07,41.08,55698.0,34.5501,34.5585,34.5333,34.5417,55698.0
2019-09-26 13:20:00,41.08,41.08,41.07,41.08,97055.0,34.5417,34.5417,34.5333,34.5417,97055.0
2019-09-26 13:30:00,41.08,41.11,41.07,41.11,173058.0,34.5417,34.5669,34.5333,34.5669,173058.0
2019-09-26 13:40:00,41.11,41.11,41.09,41.11,71151.0,34.5669,34.5669,34.5501,34.5669,71151.0
2019-09-26 13:50:00,41.11,41.11,41.09,41.1,181041.0,34.5669,34.5669,34.5501,34.5585,181041.0
2019-09-26 14:00:00,41.11,41.15,41.1,41.15,218827.0,34.5669,34.6006,34.5585,34.6006,218827.0
2019-09-26 14:10:00,41.14,41.15,41.12,41.13,204096.0,34.5921,34.6006,34.5753,34.5837,204096.0
2019-09-26 14:20:00,41.14,41.15,41.13,41.14,92519.0,34.5921,34.6006,34.5837,34.5921,92519.0
2019-09-26 14:30:00,41.13,41.14,41.12,41.12,82230.0,34.5837,34.5921,34.5753,34.5753,82230.0
2019-09-26 14:40:00,41.13,41.14,41.12,41.13,165533.0,34.5837,34.5921,34.5753,34.5837,165533.0
2019-09-26 14:50:00,41.13,41.13,41.11,41.12,106241.0,34.5837,34.5837,34.5669,34.5753,106241.0
2019-09-26 15:00:00,41.12,41.13,41.1,41.12,132743.0,34.5753,34.5837,34.5585,34.5753,132743.0
2019-09-26 15:10:00,41.12,41.13,41.11,41.12,192019.0,34.5753,34.5837,34.5669,34.5753,192019.0
2019-09-26 15:20:00,41.12,41.15,41.1,41.13,374305.0,34.5753,34.6006,34.5585,34.5837,374305.0
2019-09-26 15:30:00,41.13,41.15,41.11,41.12,149229.0,34.5837,34.6006,34.5669,34.5753,149229.0
2019-09-26 15:40:00,41.11,41.14,41.1,41.14,130413.0,34.5669,34.5921,34.5585,34.5921,130413.0
2019-09-26 15:50:00,41.14,41.14,41.1,41.11,316523.0,34.5921,34.5921,34.5585,34.5669,316523.0
2019-09-27 09:30:00,41.12,41.12,41.06,41.08,807210.0,34.5753,34.5753,34.5249,34.5417,807210.0
2019-09-27 09:40:00,41.07,41.1,41.07,41.09,109312.0,34.5333,34.5585,34.5333,34.5501,109312.0
2019-09-27 09:50:00,41.08,41.09,41.03,41.05,226561.0,34.5417,34.5501,34.4997,34.5165,226561.0
2019-09-27 10:00:00,41.05,41.06,41.02,41.05,285638.0,34.5165,34.5249,34.4912,34.5165,285638.0
2019-09-27 10:10:00,41.05,41.06,41.03,41.04,169571.0,34.5165,34.5249,34.4997,34.5081,169571.0
2019-09-27 10:20:00,41.04,41.06,41.03,41.06,79545.0,34.5081,34.5249,34.4997,34.5249,79545.0
2019-09-27 10:30:00,41.05,41.06,41.03,41.06,56872.0,34.5165,34.5249,34.4997,34.5249,56872.0
2019-09-27 10:40:00,41.06,41.09,41.06,41.08,161126.0,34.5249,34.5501,34.5249,34.5417,161126.0
2019-09-27 10:50:00,41.07,41.12,41.07,41.12,130899.0,34.5333,34.5753,34.5333,34.5753,130899.0
2019-09-27 11:00:00,41.12,41.14,41.1,41.14,94834.0,34.5753,34.5921,34.5585,34.5921,94834.0
2019-09-27 11:10:00,41.14,41.15,41.12,41.13,78084.0,34.5921,34.6006,34.5753,34.5837,78084.0
2019-09-27 11:20:00,41.12,41.14,41.11,41.14,90043.0,34.5753,34.5921,34.5669,34.5921,90043.0
2019-09-27 11:30:00,41.14,41.15,40.93,41.0,839358.0,34.5921,34.6006,34.4156,34.4744,839358.0
2019-09-27 11:40:00,41.0,41.04,40.97,41.0,526407.0,34.4744,34.5081,34.4492,34.4744,526407.0
2019-09-27 11:50:00,41.0,41.08,40.98,41.04,313660.0,34.4744,34.5417,34.4576,34.5081,313660.0
2019-09-27 12:00:00,41.04,41.04,41.0,41.01,80058.0,34.5081,34.5081,34.4744,34.4828,80058.0
2019-09-27 12:10:00,41.01,41.04,40.96,40.97,195595.0,34.4828,34.5081,34.4408,34.4492,195595.0
2019-09-27 12:20:00,40.97,41.0,40.96,41.0,134526.0,34.4492,34.4744,34.4408,34.4744,134526.0
2019-09-27 12:30:00,40.99,41.0,40.96,40.99,81709.0,34.466,34.4744,34.4408,34.466,81709.0
2019-09-27 12:40:00,41.0,41.01,40.94,40.95,90824.0,34.4744,34.4828,34.424,34.4324,90824.0
2019-09-27 12:50:00,40.95,40.98,40.91,40.91,348955.0,34.4324,34.4576,34.3988,34.3988,348955.0
2019-09-27 13:00:00,40.91,40.97,40.91,40.96,270346.0,34.3988,34.4492,34.3988,34.4408,270346.0
2019-09-27 13:10:00,40.97,40.97,40.93,40.95,66437.0,34.4492,34.4492,34.4156,34.4324,66437.0
2019-09-27 13:20:00,40.95,40.96,40.92,40.95,64646.0,34.4324,34.4408,34.4072,34.4324,64646.0
2019-09-27 13:30:00,40.95,40.96,40.92,40.96,64747.0,34.4324,34.4408,34.4072,34.4408,64747.0
2019-09-27 13:40:00,40.96,40.97,40.93,40.93,74871.0,34.4408,34.4492,34.4156,34.4156,74871.0
2019-09-27 13:50:00,40.93,40.96,40.92,40.95,1499776.0,34.4156,34.4408,34.4072,34.4324,1499776.0
2019-09-27 14:00:00,40.95,40.95,40.91,40.91,150169.0,34.4324,34.4324,34.3988,34.3988,150169.0
2019-09-27 14:10:00,40.91,40.93,40.9,40.92,92183.0,34.3988,34.4156,34.3903,34.4072,92183.0
2019-09-27 14:20:00,40.92,40.93,40.9,40.91,104593.0,34.4072,34.4156,34.3903,34.3988,104593.0
2019-09-27 14:30:00,40.91,40.91,40.88,40.89,124870.0,34.3988,34.3988,34.3735,34.3819,124870.0
2019-09-27 14:40:00,40.88,40.9,40.86,40.87,288088.0,34.3735,34.3903,34.3567,34.3651,288088.0
2019-09-27 14:50:00,40.87,40.87,40.84,40.87,57330.0,34.3651,34.3651,34.3399,34.3651,57330.0
2019-09-27 15:00:00,40.87,40.88,40.86,40.86,104663.0,34.3651,34.3735,34.3567,34.3567,104663.0
2019-09-27 15:10:00,40.86,40.9,40.86,40.89,142563.0,34.3567,34.3903,34.3567,34.3819,142563.0
2019-09-27 15:20:00,40.89,40.9,40.87,40.89,220709.0,34.3819,34.3903,34.3651,34.3819,220709.0
2019-09-27 15:30:00,40.88,40.92,40.88,40.92,133952.0,34.3735,34.4072,34.3735,34.4072,133952.0
2019-09-27 15:40:00,40.91,40.94,40.91,40.93,150657.0,34.3988,34.424,34.3988,34.4156,150657.0
2019-09-27 15:50:00,40.93,40.96,40.92,40.93,377475.0,34.4156,34.4408,34.4072,34.4156,377475.0
2019-09-30 09:30:00,40.96,40.98,40.93,40.98,515708.0,34.4408,34.4576,34.4156,34.4576,515708.0
2019-09-30 09:40:00,40.98,41.04,40.97,41.03,192184.0,34.4576,34.5081,34.4492,34.4997,192184.0
2019-09-30 09:50:00,41.03,41.07,41.02,41.05,277460.0,34.4997,34.5333,34.4912,34.5165,277460.0
2019-09-30 10:00:00,41.06,41.07,41.04,41.07,227934.0,34.5249,34.5333,34.5081,34.5333,227934.0
2019-09-30 10:10:00,41.06,41.1,41.06,41.07,587396.0,34.5249,34.5585,34.5249,34.5333,587396.0
2019-09-30 10:20:00,41.08,41.09,41.06,41.08,154340.0,34.5417,34.5501,34.5249,34.5417,154340.0
2019-09-30 10:30:00,41.08,41.11,41.08,41.1,101104.0,34.5417,34.5669,34.5417,34.5585,101104.0
2019-09-30 10:40:00,41.1,41.12,41.08,41.09,267820.0,34.5585,34.5753,34.5417,34.5501,267820.0
2019-09-30 10:50:00,41.09,41.11,41.07,41.07,138163.0,34.5501,34.5669,34.5333,34.5333,138163.0
2019-09-30 11:00:00,41.07,41.08,41.05,41.06,130974.0,34.5333,34.5417,34.5165,34.5249,130974.0
2019-09-30 11:10:00,41.07,41.07,41.02,41.04,79796.0,34.5333,34.5333,34.4912,34.5081,79796.0
2019-09-30 11:20:00,41.04,41.08,41.03,41.07,95246.0,34.5081,34.5417,34.4997,34.5333,95246.0
2019-09-30 11:30:00,41.07,41.08,41.03,41.04,208220.0,34.5333,34.5417,34.4997,34.5081,208220.0
2019-09-30 11:40:00,41.04,41.07,41.04,41.06,125576.0,34.5081,34.5333,34.5081,34.5249,125576.0
2019-09-30 11:50:00,41.06,41.08,41.06,41.07,74889.0,34.5249,34.5417,34.5249,34.5333,74889.0
2019-09-30 12:00:00,41.07,41.08,41.06,41.06,116473.0,34.5333,34.5417,34.5249,34.5249,116473.0
2019-09-30 12:10:00,41.07,41.08,41.05,41.08,727726.0,34.5333,34.5417,34.5165,34.5417,727726.0
2019-09-30 12:20:00,41.08,41.1,41.07,41.1,106477.0,34.5417,34.5585,34.5333,34.5585,106477.0
2019-09-30 12:30:00,41.1,41.11,41.08,41.09,125216.0,34.5585,34.5669,34.5417,34.5501,125216.0
2019-09-30 12:40:00,41.09,41.1,41.08,41.09,128688.0,34.5501,34.5585,34.5417,34.5501,128688.0
2019-09-30 12:50:00,41.09,41.1,41.09,41.09,64113.0,34.5501,34.5585,34.5501,34.5501,64113.0
2019-09-30 13:00:00,41.1,41.1,41.09,41.09,81593.0,34.5585,34.5585,34.5501,34.5501,81593.0
2019-09-30 13:10:00,41.09,41.1,41.09,41.09,61659.0,34.5501,34.5585,34.5501,34.5501,61659.0
2019-09-30 13:20:00,41.09,41.1,41.08,41.08,59672.0,34.5501,34.5585,34.5417,34.5417,59672.0
2019-09-30 13:30:00,41.09,41.09,41.07,41.08,157916.0,34.5501,34.5501,34.5333,34.5417,157916.0
2019-09-30 13:40:00,41.08,41.1,41.07,41.1,61613.0,34.5417,34.5585,34.5333,34.5585,61613.0
2019-09-30 13:50:00,41.1,41.1,41.07,41.08,51827.0,34.5585,34.5585,34.5333,34.5417,51827.0
2019-09-30 14:00:00,41.08,41.09,41.07,41.09,280267.0,34.5417,34.5501,34.5333,34.5501,280267.0
2019-09-30 14:10:00,41.09,41.09,41.07,41.08,91294.0,34.5501,34.5501,34.5333,34.5417,91294.0
2019-09-30 14:20:00,41.08,41.09,41.08,41.09,124761.0,34.5417,34.5501,34.5417,34.5501,124761.0
2019-09-30 14:30:00,41.09,41.09,41.08,41.09,119157.0,34.5501,34.5501,34.5417,34.5501,119157.0
2019-09-30 14:40:00,41.09,41.11,41.08,41.09,120084.0,34.5501,34.5669,34.5417,34.5501,120084.0
2019-09-30 14:50:00,41.09,41.1,41.08,41.09,103257.0,34.5501,34.5585,34.5417,34.5501,103257.0
2019-09-30 15:00:00,41.08,41.09,41.07,41.08,141313.0,34.5417,34.5501,34.5333,34.5417,141313.0
2019-09-30 15:10:00,41.07,41.08,41.06,41.08,158751.0,34.5333,34.5417,34.5249,34.5417,158751.0
2019-09-30 15:20:00,41.07,41.08,41.05,41.06,173153.0,34.5333,34.5417,34.5165,34.5249,173153.0
2019-09-30 15:30:00,41.06,41.06,41.05,41.06,168750.0,34.5249,34.5249,34.5165,34.5249,168750.0
2019-09-30 15:40:00,41.06,41.06,41.03,41.04,224781.0,34.5249,34.5249,34.4997,34.5081,224781.0
2019-09-30 15:50:00,41.04,41.08,41.03,41.07,662978.0,34.5081,34.5417,34.4997,34.5333,662978.0
2019-10-01 09:30:00,40.99,41.02,40.98,41.0,496783.0,34.466,34.4912,34.4576,34.4744,496783.0
2019-10-01 09:40:00,41.0,41.0,40.95,40.98,134992.0,34.4744,34.4744,34.4324,34.4576,134992.0
2019-10-01 09:50:00,40.99,40.99,40.95,40.96,79324.0,34.466,34.466,34.4324,34.4408,79324.0
2019-10-01 10:00:00,40.95,40.98,40.78,40.79,779230.0,34.4324,34.4576,34.2894,34.2979,779230.0
2019-10-01 10:10:00,40.79,40.81,40.76,40.77,357405.0,34.2979,34.3147,34.2726,34.281,357405.0
2019-10-01 10:20:00,40.77,40.82,40.74,40.82,422089.0,34.281,34.3231,34.2558,34.3231,422089.0
2019-10-01 10:30:00,40.81,40.84,40.79,40.83,224423.0,34.3147,34.3399,34.2979,34.3315,224423.0
2019-10-01 10:40:00,40.82,40.83,40.74,40.75,185496.0,34.3231,34.3315,34.2558,34.2642,185496.0
2019-10-01 10:50:00,40.75,40.77,40.72,40.73,180783.0,34.2642,34.281,34.239,34.2474,180783.0
2019-10-01 11:00:00,40.72,40.76,40.7,40.75,191907.0,34.239,34.2726,34.2222,34.2642,191907.0
2019-10-01 11:10:00,40.74,40.75,40.7,40.74,128194.0,34.2558,34.2642,34.2222,34.2558,128194.0
2019-10-01 11:20:00,40.74,40.8,40.74,40.79,289131.0,34.2558,34.3063,34.2558,34.2979,289131.0
2019-10-01 11:30:00,40.79,40.8,40.74,40.75,238061.0,34.2979,34.3063,34.2558,34.2642,238061.0
2019-10-01 11:40:00,40.75,40.76,40.71,40.72,294671.0,34.2642,34.2726,34.2306,34.239,294671.0
2019-10-01 11:50:00,40.71,40.73,40.7,40.72,205956.0,34.2306,34.2474,34.2222,34.239,205956.0
2019-10-01 12:00:00,40.71,40.72,40.67,40.68,177270.0,34.2306,34.239,34.197,34.2054,177270.0
2019-10-01 12:10:00,40.69,40.75,40.65,40.74,420250.0,34.2138,34.2642,34.1801,34.2558,420250.0
2019-10-01 12:20:00,40.74,40.76,40.71,40.72,204678.0,34.2558,34.2726,34.2306,34.239,204678.0
2019-10-01 12:30:00,40.73,40.74,40.71,40.72,120234.0,34.2474,34.2558,34.2306,34.239,120234.0
2019-10-01 12:40:00,40.72,40.74,40.71,40.74,104023.0,34.239,34.2558,34.2306,34.2558,104023.0
2019-10-01 12:50:00,40.73,40.75,40.72,40.73,235630.0,34.2474,34.2642,34.239,34.2474,235630.0
2019-10-01 13:00:00,40.72,40.73,40.69,40.71,129336.0,34.239,34.2474,34.2138,34.2306,129336.0
2019-10-01 13:10:00,40.7,40.71,40.65,40.66,150686.0,34.2222,34.2306,34.1801,34.1885,150686.0
2019-10-01 13:20:00,40.66,40.67,40.64,40.65,140527.0,34.1885,34.197,34.1717,34.1801,140527.0
2019-10-01 13:30:00,40.65,40.66,40.63,40.64,150276.0,34.1801,34.1885,34.1633,34.1717,150276.0
2019-10-01 13:40:00,40.64,40.67,40.63,40.66,176613.0,34.1717,34.197,34.1633,34.1885,176613.0
2019-10-01 13:50:00,40.66,40.67,40.64,40.65,105961.0,34.1885,34.197,34.1717,34.1801,105961.0
2019-10-01 14:00:00,40.65,40.66,40.63,40.63,112373.0,34.1801,34.1885,34.1633,34.1633,112373.0
2019-10-01 14:10:00,40.63,40.67,40.62,40.67,302641.0,34.1633,34.197,34.1549,34.197,302641.0
2019-10-01 14:20:00,40.67,40.68,40.66,40.66,359734.0,34.197,34.2054,34.1885,34.1885,359734.0
2019-10-01 14:30:00,40.67,40.7,40.66,40.69,191586.0,34.197,34.2222,34.1885,34.2138,191586.0
2019-10-01 14:40:00,40.69,40.71,40.68,40.71,243659.0,34.2138,34.2306,34.2054,34.2306,243659.0
2019-10-01 14:50:00,40.71,40.71,40.69,40.7,124229.0,34.2306,34.2306,34.2138,34.2222,124229.0
2019-10-01 15:00:00,40.7,40.72,40.69,40.7,267421.0,34.2222,34.239,34.2138,34.2222,267421.0
2019-10-01 15:10:00,40.71,40.71,40.67,40.69,237824.0,34.2306,34.2306,34.197,34.2138,237824.0
2019-10-01 15:20:00,40.69,40.73,40.68,40.72,292127.0,34.2138,34.2474,34.2054,34.239,292127.0
2019-10-01 15:30:00,40.72,40.72,40.68,40.69,394165.0,34.239,34.239,34.2054,34.2138,394165.0
2019-10-01 15:40:00,40.69,40.7,40.67,40.68,453626.0,34.2138,34.2222,34.197,34.2054,453626.0
2019-10-01 15:50:00,40.68,40.71,40.67,40.7,968359.0,34.2054,34.2306,34.197,34.2222,968359.0
2019-10-02 09:30:00,40.23,40.24,40.15,40.15,815055.0,33.827,33.8354,33.7597,33.7597,815055.0
2019-10-02 09:40:00,40.16,40.17,40.13,40.14,152145.0,33.7681,33.7765,33.7429,33.7513,152145.0
2019-10-02 09:50:00,40.14,40.14,40.1,40.13,179619.0,33.7513,33.7513,33.7177,33.7429,179619.0
2019-10-02 10:00:00,40.13,40.15,40.08,40.13,249092.0,33.7429,33.7597,33.7009,33.7429,249092.0
2019-10-02 10:10:00,40.14,40.15,40.12,40.14,221977.0,33.7513,33.7597,33.7345,33.7513,221977.0
2019-10-02 10:20:00,40.13,40.14,40.06,40.07,154961.0,33.7429,33.7513,33.684,33.6924,154961.0
2019-10-02 10:30:00,40.07,40.07,40.0,40.01,193469.0,33.6924,33.6924,33.6336,33.642,193469.0
2019-10-02 10:40:00,40.01,40.01,39.94,39.94,319306.0,33.642,33.642,33.5831,33.5831,319306.0
2019-10-02 10:50:00,39.94,39.99,39.92,39.96,216646.0,33.5831,33.6252,33.5663,33.6,216646.0
2019-10-02 11:00:00,39.95,40.02,39.94,40.02,203678.0,33.5915,33.6504,33.5831,33.6504,203678.0
2019-10-02 11:10:00,40.02,40.02,39.93,39.96,574905.0,33.6504,33.6504,33.5747,33.6,574905.0
2019-10-02 11:20:00,39.97,40.0,39.95,39.95,182546.0,33.6084,33.6336,33.5915,33.5915,182546.0
2019-10-02 11:30:00,39.95,39.98,39.88,39.93,292833.0,33.5915,33.6168,33.5327,33.5747,292833.0
2019-10-02 11:40:00,39.92,39.94,39.9,39.91,218555.0,33.5663,33.5831,33.5495,33.5579,218555.0
2019-10-02 11:50:00,39.91,39.95,39.89,39.91,344790.0,33.5579,33.5915,33.5411,33.5579,344790.0
2019-10-02 12:00:00,39.92,39.92,39.89,39.91,161200.0,33.5663,33.5663,33.5411,33.5579,161200.0
2019-10-02 12:10:00,39.9,39.91,39.85,39.87,159489.0,33.5495,33.5579,33.5075,33.5243,159489.0
2019-10-02 12:20:00,39.88,39.88,39.85,39.87,94746.0,33.5327,33.5327,33.5075,33.5243,94746.0
2019-10-02 12:30:00,39.87,39.88,39.83,39.84,181246.0,33.5243,33.5327,33.4906,33.4991,181246.0
2019-10-02 12:40:00,39.84,39.84,39.8,39.81,173833.0,33.4991,33.4991,33.4654,33.4738,173833.0
2019-10-02 12:50:00,39.82,39.83,39.8,39.83,129478.0,33.4822,33.4906,33.4654,33.4906,129478.0
2019-10-02 13:00:00,39.82,39.87,39.81,39.86,167019.0,33.4822,33.5243,33.4738,33.5159,167019.0
2019-10-02 13:10:00,39.86,39.89,39.85,39.87,221449.0,33.5159,33.5411,33.5075,33.5243,221449.0
2019-10-02 13:20:00,39.87,39.89,39.86,39.89,229851.0,33.5243,33.5411,33.5159,33.5411,229851.0
2019-10-02 13:30:00,39.88,39.89,39.85,39.86,104532.0,33.5327,33.5411,33.5075,33.5159,104532.0
2019-10-02 13:40:00,39.87,39.88,39.85,39.85,193259.0,33.5243,33.5327,33.5075,33.5075,193259.0
2019-10-02 13:50:00,39.86,39.87,39.85,39.87,123066.0,33.5159,33.5243,33.5075,33.5243,123066.0
2019-10-02 14:00:00,39.86,39.89,39.84,39.88,166421.0,33.5159,33.5411,33.4991,33.5327,166421.0
2019-10-02 14:10:00,39.88,39.9,39.86,39.9,148030.0,33.5327,33.5495,33.5159,33.5495,148030.0
2019-10-02 14:20:00,39.9,39.93,39.89,39.91,134457.0,33.5495,33.5747,33.5411,33.5579,134457.0
2019-10-02 14:30:00,39.92,39.92,39.9,39.92,124336.0,33.5663,33.5663,33.5495,33.5663,124336.0
2019-10-02 14:40:00,39.92,39.96,39.91,39.96,250415.0,33.5663,33.6,33.5579,33.6,250415.0
2019-10-02 14:50:00,39.96,39.96,39.94,39.96,121262.0,33.6,33.6,33.5831,33.6,121262.0
2019-10-02 15:00:00,39.96,39.97,39.92,39.94,311899.0,33.6,33.6084,33.5663,33.5831,311899.0
2019-10-02 15:10:00,39.95,40.0,39.94,39.98,320422.0,33.5915,33.6336,33.5831,33.6168,320422.0
2019-10-02 15:20:00,39.99,40.0,39.95,39.96,408146.0,33.6252,33.6336,33.5915,33.6,408146.0
2019-10-02 15:30:00,39.96,39.98,39.94,39.96,370822.0,33.6,33.6168,33.5831,33.6,370822.0
2019-10-02 15:40:00,39.96,39.98,39.92,39.92,443915.0,33.6,33.6168,33.5663,33.5663,443915.0
2019-10-02 15:50:00,39.93,39.93,39.9,39.91,812821.0,33.5747,33.5747,33.5495,33.5579,812821.0
2019-10-03 09:30:00,39.9,39.96,39.89,39.92,328106.0,33.5495,33.6,33.5411,33.5663,328106.0
2019-10-03 09:40:00,39.91,39.97,39.89,39.97,217500.0,33.5579,33.6084,33.5411,33.6084,217500.0
2019-10-03 09:50:00,39.96,39.97,39.94,39.95,94705.0,33.6,33.6084,33.5831,33.5915,94705.0
2019-10-03 10:00:00,39.94,39.95,39.74,39.78,1122767.0,33.5831,33.5915,33.415,33.4486,1122767.0
2019-10-03 10:10:00,39.77,39.84,39.74,39.83,342543.0,33.4402,33.4991,33.415,33.4906,342543.0
2019-10-03 10:20:00,39.83,40.02,39.83,40.0,759297.0,33.4906,33.6504,33.4906,33.6336,759297.0
2019-10-03 10:30:00,40.01,40.02,39.95,40.0,188234.0,33.642,33.6504,33.5915,33.6336,188234.0
2019-10-03 10:40:00,40.0,40.0,39.89,39.91,496479.0,33.6336,33.6336,33.5411,33.5579,496479.0
2019-10-03 10:50:00,39.91,39.95,39.85,39.94,210230.0,33.5579,33.5915,33.5075,33.5831,210230.0
2019-10-03 11:00:00,39.93,40.12,39.92,40.11,745900.0,33.5747,33.7345,33.5663,33.7261,745900.0
2019-10-03 11:10:00,40.11,40.14,40.09,40.12,422152.0,33.7261,33.7513,33.7093,33.7345,422152.0
2019-10-03 11:20:00,40.13,40.13,40.04,40.06,130728.0,33.7429,33.7429,33.6672,33.684,130728.0
2019-10-03 11:30:00,40.05,40.06,40.0,40.01,190698.0,33.6756,33.684,33.6336,33.642,190698.0
2019-10-03 11:40:00,40.02,40.05,40.0,40.0,217172.0,33.6504,33.6756,33.6336,33.6336,217172.0
2019-10-03 11:50:00,40.01,40.03,40.0,40.0,141111.0,33.642,33.6588,33.6336,33.6336,141111.0
2019-10-03 12:00:00,40.01,40.04,40.0,40.03,91305.0,33.642,33.6672,33.6336,33.6588,91305.0
2019-10-03 12:10:00,40.02,40.04,39.99,39.99,188012.0,33.6504,33.6672,33.6252,33.6252,188012.0
2019-10-03 12:20:00,40.0,40.05,39.99,40.04,67902.0,33.6336,33.6756,33.6252,33.6672,67902.0
2019-10-03 12:30:00,40.05,40.07,40.04,40.05,104573.0,33.6756,33.6924,33.6672,33.6756,104573.0
2019-10-03 12:40:00,40.06,40.09,40.05,40.08,276504.0,33.684,33.7093,33.6756,33.7009,276504.0
2019-10-03 12:50:00,40.08,40.1,40.06,40.1,95742.0,33.7009,33.7177,33.684,33.7177,95742.0
2019-10-03 13:00:00,40.09,40.1,40.05,40.07,332381.0,33.7093,33.7177,33.6756,33.6924,332381.0
2019-10-03 13:10:00,40.07,40.09,40.06,40.08,1514854.0,33.6924,33.7093,33.684,33.7009,1514854.0
2019-10-03 13:20:00,40.08,40.1,40.07,40.09,211694.0,33.7009,33.7177,33.6924,33.7093,211694.0
2019-10-03 13:30:00,40.08,40.1,40.08,40.1,277239.0,33.7009,33.7177,33.7009,33.7177,277239.0
2019-10-03 13:40:00,40.1,40.14,40.1,40.14,120556.0,33.7177,33.7513,33.7177,33.7513,120556.0
2019-10-03 13:50:00,40.13,40.14,40.11,40.13,149527.0,33.7429,33.7513,33.7261,33.7429,149527.0
2019-10-03 14:00:00,40.13,40.13,40.11,40.12,215444.0,33.7429,33.7429,33.7261,33.7345,215444.0
2019-10-03 14:10:00,40.12,40.13,40.12,40.12,182962.0,33.7345,33.7429,33.7345,33.7345,182962.0
2019-10-03 14:20:00,40.13,40.16,40.12,40.15,185162.0,33.7429,33.7681,33.7345,33.7597,185162.0
2019-10-03 14:30:00,40.15,40.15,40.11,40.13,195055.0,33.7597,33.7597,33.7261,33.7429,195055.0
2019-10-03 14:40:00,40.12,40.14,40.12,40.12,99387.0,33.7345,33.7513,33.7345,33.7345,99387.0
2019-10-03 14:50:00,40.13,40.14,40.11,40.12,84914.0,33.7429,33.7513,33.7261,33.7345,84914.0
2019-10-03 15:00:00,40.12,40.12,40.1,40.11,137693.0,33.7345,33.7345,33.7177,33.7261,137693.0
2019-10-03 15:10:00,40.1,40.12,40.08,40.09,206161.0,33.7177,33.7345,33.7009,33.7093,206161.0
2019-10-03 15:20:00,40.09,40.1,40.07,40.09,261340.0,33.7093,33.7177,33.6924,33.7093,261340.0
2019-10-03 15:30:00,40.09,40.1,40.07,40.09,280082.0,33.7093,33.7177,33.6924,33.7093,280082.0
2019-10-03 15:40:00,40.09,40.11,40.06,40.07,538207.0,33.7093,33.7261,33.684,33.6924,538207.0
2019-10-03 15:50:00,40.07,40.18,40.05,40.17,1383325.0,33.6924,33.7849,33.6756,33.7765,1383325.0
2019-10-04 09:30:00,40.18,40.25,40.18,40.23,388654.0,33.7849,33.8438,33.7849,33.827,388654.0
2019-10-04 09:40:00,40.23,40.24,40.2,40.22,189052.0,33.827,33.8354,33.8018,33.8186,189052.0
2019-10-04 09:50:00,40.22,40.25,40.19,40.25,106041.0,33.8186,33.8438,33.7933,33.8438,106041.0
2019-10-04 10:00:00,40.25,40.29,40.23,40.25,185232.0,33.8438,33.8774,33.827,33.8438,185232.0
2019-10-04 10:10:00,40.24,40.27,40.22,40.25,96504.0,33.8354,33.8606,33.8186,33.8438,96504.0
2019-10-04 10:20:00,40.25,40.28,40.22,40.22,213728.0,33.8438,33.869,33.8186,33.8186,213728.0
2019-10-04 10:30:00,40.22,40.23,40.18,40.2,440002.0,33.8186,33.827,33.7849,33.8018,440002.0
2019-10-04 10:40:00,40.21,40.22,40.18,40.21,110227.0,33.8102,33.8186,33.7849,33.8102,110227.0
2019-10-04 10:50:00,40.2,40.24,40.2,40.21,251743.0,33.8018,33.8354,33.8018,33.8102,251743.0
2019-10-04 11:00:00,40.2,40.25,40.19,40.25,419523.0,33.8018,33.8438,33.7933,33.8438,419523.0
2019-10-04 11:10:00,40.25,40.31,40.24,40.29,127997.0,33.8438,33.8942,33.8354,33.8774,127997.0
2019-10-04 11:20:00,40.3,40.3,40.26,40.29,137226.0,33.8858,33.8858,33.8522,33.8774,137226.0
2019-10-04 11:30:00,40.28,40.34,40.28,40.33,76465.0,33.869,33.9195,33.869,33.9111,76465.0
2019-10-04 11:40:00,40.33,40.35,40.32,40.33,95887.0,33.9111,33.9279,33.9027,33.9111,95887.0
2019-10-04 11:50:00,40.33,40.35,40.31,40.32,80997.0,33.9111,33.9279,33.8942,33.9027,80997.0
2019-10-04 12:00:00,40.32,40.34,40.31,40.33,188917.0,33.9027,33.9195,33.8942,33.9111,188917.0
2019-10-04 12:10:00,40.33,40.33,40.31,40.33,84683.0,33.9111,33.9111,33.8942,33.9111,84683.0
2019-10-04 12:20:00,40.32,40.35,40.32,40.34,190416.0,33.9027,33.9279,33.9027,33.9195,190416.0
2019-10-04 12:30:00,40.34,40.36,40.33,40.35,103356.0,33.9195,33.9363,33.9111,33.9279,103356.0
2019-10-04 12:40:00,40.35,40.36,40.34,40.36,227565.0,33.9279,33.9363,33.9195,33.9363,227565.0
2019-10-04 12:50:00,40.36,40.36,40.35,40.36,321113.0,33.9363,33.9363,33.9279,33.9363,321113.0
2019-10-04 13:00:00,40.36,40.36,40.34,40.35,63660.0,33.9363,33.9363,33.9195,33.9279,63660.0
2019-10-04 13:10:00,40.34,40.36,40.34,40.36,171226.0,33.9195,33.9363,33.9195,33.9363,171226.0
2019-10-04 13:20:00,40.37,40.37,40.35,40.37,59699.0,33.9447,33.9447,33.9279,33.9447,59699.0
2019-10-04 13:30:00,40.37,40.37,40.36,40.37,61691.0,33.9447,33.9447,33.9363,33.9447,61691.0
2019-10-04 13:40:00,40.37,40.41,40.36,40.39,194261.0,33.9447,33.9783,33.9363,33.9615,194261.0
2019-10-04 13:50:00,40.39,40.39,40.37,40.38,73600.0,33.9615,33.9615,33.9447,33.9531,73600.0
2019-10-04 14:00:00,40.38,40.39,40.37,40.39,40417.0,33.9531,33.9615,33.9447,33.9615,40417.0
2019-10-04 14:10:00,40.38,40.41,40.38,40.4,107774.0,33.9531,33.9783,33.9531,33.9699,107774.0
2019-10-04 14:20:00,40.4,40.42,40.39,40.41,76657.0,33.9699,33.9867,33.9615,33.9783,76657.0
2019-10-04 14:30:00,40.41,40.44,40.41,40.43,129664.0,33.9783,34.0036,33.9783,33.9952,129664.0
2019-10-04 14:40:00,40.43,40.44,40.42,40.43,64161.0,33.9952,34.0036,33.9867,33.9952,64161.0
2019-10-04 14:50:00,40.43,40.43,40.42,40.42,74204.0,33.9952,33.9952,33.9867,33.9867,74204.0
2019-10-04 15:00:00,40.43,40.45,40.43,40.45,173197.0,33.9952,34.012,33.9952,34.012,173197.0
2019-10-04 15:10:00,40.44,40.45,40.42,40.44,156042.0,34.0036,34.012,33.9867,34.0036,156042.0
2019-10-04 15:20:00,40.44,40.45,40.43,40.43,65142.0,34.0036,34.012,33.9952,33.9952,65142.0
2019-10-04 15:30:00,40.44,40.47,40.43,40.46,67222.0,34.0036,34.0288,33.9952,34.0204,67222.0
2019-10-04 15:40:00,40.47,40.5,40.46,40.5,91057.0,34.0288,34.054,34.0204,34.054,91057.0
2019-10-04 15:50:00,40.5,40.51,40.47,40.5,345112.0,34.054,34.0624,34.0288,34.054,345112.0
2019-10-07 09:30:00,40.44,40.46,40.4,40.43,339393.0,34.0036,34.0204,33.9699,33.9952,339393.0
2019-10-07 09:40:00,40.43,40.44,40.41,40.43,438867.0,33.9952,34.0036,33.9783,33.9952,438867.0
2019-10-07 09:50:00,40.43,40.49,40.42,40.46,278372.0,33.9952,34.0456,33.9867,34.0204,278372.0
2019-10-07 10:00:00,40.46,40.51,40.45,40.5,333247.0,34.0204,34.0624,34.012,34.054,333247.0
2019-10-07 10:10:00,40.5,40.51,40.45,40.46,127662.0,34.054,34.0624,34.012,34.0204,127662.0
2019-10-07 10:20:00,40.46,40.51,40.45,40.5,158364.0,34.0204,34.0624,34.012,34.054,158364.0
2019-10-07 10:30:00,40.49,40.52,40.48,40.5,293677.0,34.0456,34.0708,34.0372,34.054,293677.0
2019-10-07 10:40:00,40.49,40.54,40.49,40.51,121786.0,34.0456,34.0876,34.0456,34.0624,121786.0
2019-10-07 10:50:00,40.52,40.56,40.51,40.53,190562.0,34.0708,34.1045,34.0624,34.0792,190562.0
2019-10-07 11:00:00,40.53,40.58,40.53,40.58,190134.0,34.0792,34.1213,34.0792,34.1213,190134.0
2019-10-07 11:10:00,40.58,40.58,40.54,40.58,173220.0,34.1213,34.1213,34.0876,34.1213,173220.0
2019-10-07 11:20:00,40.58,40.58,40.53,40.55,171291.0,34.1213,34.1213,34.0792,34.0961,171291.0
2019-10-07 11:30:00,40.54,40.58,40.54,40.57,126944.0,34.0876,34.1213,34.0876,34.1129,126944.0
2019-10-07 11:40:00,40.56,40.6,40.55,40.57,113670.0,34.1045,34.1381,34.0961,34.1129,113670.0
2019-10-07 11:50:00,40.57,40.58,40.56,40.57,102078.0,34.1129,34.1213,34.1045,34.1129,102078.0
2019-10-07 12:00:00,40.57,40.58,40.55,40.56,77876.0,34.1129,34.1213,34.0961,34.1045,77876.0
2019-10-07 12:10:00,40.55,40.56,40.55,40.56,119786.0,34.0961,34.1045,34.0961,34.1045,119786.0
2019-10-07 12:20:00,40.55,40.56,40.53,40.53,76935.0,34.0961,34.1045,34.0792,34.0792,76935.0
2019-10-07 12:30:00,40.54,40.54,40.52,40.53,426063.0,34.0876,34.0876,34.0708,34.0792,426063.0
2019-10-07 12:40:00,40.53,40.55,40.52,40.55,88110.0,34.0792,34.0961,34.0708,34.0961,88110.0
2019-10-07 12:50:00,40.55,40.55,40.52,40.54,99219.0,34.0961,34.0961,34.0708,34.0876,99219.0
2019-10-07 13:00:00,40.53,40.55,40.51,40.51,317392.0,34.0792,34.0961,34.0624,34.0624,317392.0
2019-10-07 13:10:00,40.51,40.51,40.49,40.5,145994.0,34.0624,34.0624,34.0456,34.054,145994.0
2019-10-07 13:20:00,40.5,40.51,40.49,40.5,63528.0,34.054,34.0624,34.0456,34.054,63528.0
2019-10-07 13:30:00,40.5,40.59,40.5,40.58,379096.0,34.054,34.1297,34.054,34.1213,379096.0
2019-10-07 13:40:00,40.58,40.6,40.57,40.58,208564.0,34.1213,34.1381,34.1129,34.1213,208564.0
2019-10-07 13:50:00,40.59,40.61,40.58,40.61,90583.0,34.1297,34.1465,34.1213,34.1465,90583.0
2019-10-07 14:00:00,40.6,40.61,40.55,40.55,215467.0,34.1381,34.1465,34.0961,34.0961,215467.0
2019-10-07 14:10:00,40.56,40.57,40.51,40.52,249111.0,34.1045,34.1129,34.0624,34.0708,249111.0
2019-10-07 14:20:00,40.52,40.53,40.49,40.51,82706.0,34.0708,34.0792,34.0456,34.0624,82706.0
2019-10-07 14:30:00,40.51,40.51,40.46,40.48,85146.0,34.0624,34.0624,34.0204,34.0372,85146.0
2019-10-07 14:40:00,40.47,40.48,40.44,40.45,157378.0,34.0288,34.0372,34.0036,34.012,157378.0
2019-10-07 14:50:00,40.44,40.47,40.41,40.47,142348.0,34.0036,34.0288,33.9783,34.0288,142348.0
2019-10-07 15:00:00,40.46,40.48,40.45,40.48,346067.0,34.0204,34.0372,34.012,34.0372,346067.0
2019-10-07 15:10:00,40.46,40.48,40.44,40.47,95667.0,34.0204,34.0372,34.0036,34.0288,95667.0
2019-10-07 15:20:00,40.47,40.49,40.45,40.48,123286.0,34.0288,34.0456,34.012,34.0372,123286.0
2019-10-07 15:30:00,40.48,40.49,40.45,40.47,350606.0,34.0372,34.0456,34.012,34.0288,350606.0
2019-10-07 15:40:00,40.48,40.48,40.44,40.44,247799.0,34.0372,34.0372,34.0036,34.0036,247799.0
2019-10-07 15:50:00,40.44,40.47,40.42,40.44,543296.0,34.0036,34.0288,33.9867,34.0036,543296.0
2019-10-08 09:30:00,40.22,40.25,40.16,40.17,354645.0,33.8186,33.8438,33.7681,33.7765,354645.0
2019-10-08 09:40:00,40.17,40.19,40.15,40.16,327439.0,33.7765,33.7933,33.7597,33.7681,327439.0
2019-10-08 09:50:00,40.16,40.17,40.13,40.14,194640.0,33.7681,33.7765,33.7429,33.7513,194640.0
2019-10-08 10:00:00,40.15,40.17,40.09,40.1,201023.0,33.7597,33.7765,33.7093,33.7177,201023.0
2019-10-08 10:10:00,40.1,40.17,40.09,40.16,320652.0,33.7177,33.7765,33.7093,33.7681,320652.0
2019-10-08 10:20:00,40.16,40.17,40.12,40.13,164920.0,33.7681,33.7765,33.7345,33.7429,164920.0
2019-10-08 10:30:00,40.13,40.15,40.09,40.15,105704.0,33.7429,33.7597,33.7093,33.7597,105704.0
2019-10-08 10:40:00,40.15,40.16,40.1,40.11,117777.0,33.7597,33.7681,33.7177,33.7261,117777.0
2019-10-08 10:50:00,40.1,40.18,40.08,40.16,795474.0,33.7177,33.7849,33.7009,33.7681,795474.0
2019-10-08 11:00:00,40.16,40.18,40.14,40.14,166562.0,33.7681,33.7849,33.7513,33.7513,166562.0
2019-10-08 11:10:00,40.14,40.17,40.13,40.16,119797.0,33.7513,33.7765,33.7429,33.7681,119797.0
2019-10-08 11:20:00,40.17,40.17,40.09,40.09,86735.0,33.7765,33.7765,33.7093,33.7093,86735.0
2019-10-08 11:30:00,40.09,40.1,40.02,40.06,318990.0,33.7093,33.7177,33.6504,33.684,318990.0
2019-10-08 11:40:00,40.06,40.07,40.04,40.05,86432.0,33.684,33.6924,33.6672,33.6756,86432.0
2019-10-08 11:50:00,40.05,40.1,40.04,40.1,85334.0,33.6756,33.7177,33.6672,33.7177,85334.0
2019-10-08 12:00:00,40.1,40.11,40.08,40.11,39664.0,33.7177,33.7261,33.7009,33.7261,39664.0
2019-10-08 12:10:00,40.11,40.12,40.1,40.11,116567.0,33.7261,33.7345,33.7177,33.7261,116567.0
2019-10-08 12:20:00,40.12,40.15,40.12,40.14,93085.0,33.7345,33.7597,33.7345,33.7513,93085.0
2019-10-08 12:30:00,40.14,40.15,40.12,40.13,45388.0,33.7513,33.7597,33.7345,33.7429,45388.0
2019-10-08 12:40:00,40.13,40.23,40.12,40.2,191741.0,33.7429,33.827,33.7345,33.8018,191741.0
2019-10-08 12:50:00,40.2,40.21,40.16,40.18,75470.0,33.8018,33.8102,33.7681,33.7849,75470.0
2019-10-08 13:00:00,40.18,40.19,40.15,40.17,83971.0,33.7849,33.7933,33.7597,33.7765,83971.0
2019-10-08 13:10:00,40.17,40.18,40.15,40.18,169595.0,33.7765,33.7849,33.7597,33.7849,169595.0
2019-10-08 13:20:00,40.18,40.2,40.17,40.2,60787.0,33.7849,33.8018,33.7765,33.8018,60787.0
2019-10-08 13:30:00,40.2,40.21,40.18,40.19,146199.0,33.8018,33.8102,33.7849,33.7933,146199.0
2019-10-08 13:40:00,40.19,40.22,40.19,40.22,51653.0,33.7933,33.8186,33.7933,33.8186,51653.0
2019-10-08 13:50:00,40.21,40.22,40.18,40.19,103132.0,33.8102,33.8186,33.7849,33.7933,103132.0
2019-10-08 14:00:00,40.19,40.2,40.17,40.2,82608.0,33.7933,33.8018,33.7765,33.8018,82608.0
2019-10-08 14:10:00,40.19,40.2,40.17,40.2,65175.0,33.7933,33.8018,33.7765,33.8018,65175.0
2019-10-08 14:20:00,40.2,40.2,40.17,40.17,53342.0,33.8018,33.8018,33.7765,33.7765,53342.0
2019-10-08 14:30:00,40.18,40.25,40.18,40.23,304060.0,33.7849,33.8438,33.7849,33.827,304060.0
2019-10-08 14:40:00,40.22,40.26,40.21,40.25,145522.0,33.8186,33.8522,33.8102,33.8438,145522.0
2019-10-08 14:50:00,40.26,40.27,40.1,40.17,479768.0,33.8522,33.8606,33.7177,33.7765,479768.0
2019-10-08 15:00:00,40.18,40.23,40.13,40.13,238801.0,33.7849,33.827,33.7429,33.7429,238801.0
2019-10-08 15:10:00,40.13,40.14,40.1,40.14,205942.0,33.7429,33.7513,33.7177,33.7513,205942.0
2019-10-08 15:20:00,40.14,40.15,40.12,40.13,150686.0,33.7513,33.7597,33.7345,33.7429,150686.0
2019-10-08 15:30:00,40.13,40.17,40.1,40.1,308796.0,33.7429,33.7765,33.7177,33.7177,308796.0
2019-10-08 15:40:00,40.09,40.1,40.07,40.08,275699.0,33.7093,33.7177,33.6924,33.7009,275699.0
2019-10-08 15:50:00,40.08,40.09,40.03,40.06,590467.0,33.7009,33.7093,33.6588,33.684,590467.0
2019-10-09 09:30:00,40.33,40.35,40.27,40.33,305144.0,33.9111,33.9279,33.8606,33.9111,305144.0
2019-10-09 09:40:00,40.33,40.36,40.3,40.33,629430.0,33.9111,33.9363,33.8858,33.9111,629430.0
2019-10-09 09:50:00,40.32,40.33,40.28,40.3,109350.0,33.9027,33.9111,33.869,33.8858,109350.0
2019-10-09 10:00:00,40.3,40.32,40.27,40.27,64362.0,33.8858,33.9027,33.8606,33.8606,64362.0
2019-10-09 10:10:00,40.28,40.3,40.25,40.29,113061.0,33.869,33.8858,33.8438,33.8774,113061.0
2019-10-09 10:20:00,40.29,40.32,40.28,40.32,75522.0,33.8774,33.9027,33.869,33.9027,75522.0
2019-10-09 10:30:00,40.32,40.33,40.29,40.3,143076.0,33.9027,33.9111,33.8774,33.8858,143076.0
2019-10-09 10:40:00,40.29,40.31,40.29,40.3,99838.0,33.8774,33.8942,33.8774,33.8858,99838.0
2019-10-09 10:50:00,40.3,40.3,40.27,40.29,45234.0,33.8858,33.8858,33.8606,33.8774,45234.0
2019-10-09 11:00:00,40.29,40.3,40.25,40.27,249454.0,33.8774,33.8858,33.8438,33.8606,249454.0
2019-10-09 11:10:00,40.27,40.31,40.25,40.29,62629.0,33.8606,33.8942,33.8438,33.8774,62629.0
2019-10-09 11:20:00,40.3,40.32,40.28,40.3,83925.0,33.8858,33.9027,33.869,33.8858,83925.0
2019-10-09 11:30:00,40.29,40.34,40.29,40.33,80156.0,33.8774,33.9195,33.8774,33.9111,80156.0
2019-10-09 11:40:00,40.33,40.37,40.31,40.36,102411.0,33.9111,33.9447,33.8942,33.9363,102411.0
2019-10-09 11:50:00,40.36,40.36,40.33,40.34,123470.0,33.9363,33.9363,33.9111,33.9195,123470.0
2019-10-09 12:00:00,40.34,40.37,40.34,40.36,130842.0,33.9195,33.9447,33.9195,33.9363,130842.0
2019-10-09 12:10:00,40.36,40.38,40.35,40.37,44550.0,33.9363,33.9531,33.9279,33.9447,44550.0
2019-10-09 12:20:00,40.37,40.38,40.36,40.37,101631.0,33.9447,33.9531,33.9363,33.9447,101631.0
2019-10-09 12:30:00,40.37,40.38,40.36,40.37,88058.0,33.9447,33.9531,33.9363,33.9447,88058.0
2019-10-09 12:40:00,40.37,40.37,40.35,40.36,48988.0,33.9447,33.9447,33.9279,33.9363,48988.0
2019-10-09 12:50:00,40.36,40.36,40.33,40.36,33381.0,33.9363,33.9363,33.9111,33.9363,33381.0
2019-10-09 13:00:00,40.36,40.4,40.35,40.36,99675.0,33.9363,33.9699,33.9279,33.9363,99675.0
2019-10-09 13:10:00,40.36,40.37,40.34,40.35,101573.0,33.9363,33.9447,33.9195,33.9279,101573.0
2019-10-09 13:20:00,40.34,40.37,40.34,40.36,46328.0,33.9195,33.9447,33.9195,33.9363,46328.0
2019-10-09 13:30:00,40.36,40.37,40.36,40.37,54718.0,33.9363,33.9447,33.9363,33.9447,54718.0
2019-10-09 13:40:00,40.37,40.37,40.36,40.37,87132.0,33.9447,33.9447,33.9363,33.9447,87132.0
2019-10-09 13:50:00,40.37,40.38,40.36,40.37,83167.0,33.9447,33.9531,33.9363,33.9447,83167.0
2019-10-09 14:00:00,40.37,40.38,40.35,40.37,235556.0,33.9447,33.9531,33.9279,33.9447,235556.0
2019-10-09 14:10:00,40.36,40.38,40.36,40.37,109495.0,33.9363,33.9531,33.9363,33.9447,109495.0
2019-10-09 14:20:00,40.38,40.39,40.37,40.37,103989.0,33.9531,33.9615,33.9447,33.9447,103989.0
2019-10-09 14:30:00,40.38,40.39,40.37,40.39,116865.0,33.9531,33.9615,33.9447,33.9615,116865.0
2019-10-09 14:40:00,40.39,40.4,40.38,40.39,91486.0,33.9615,33.9699,33.9531,33.9615,91486.0
2019-10-09 14:50:00,40.39,40.41,40.39,40.41,131943.0,33.9615,33.9783,33.9615,33.9783,131943.0
2019-10-09 15:00:00,40.41,40.42,40.4,40.41,67460.0,33.9783,33.9867,33.9699,33.9783,67460.0
2019-10-09 15:10:00,40.42,40.42,40.4,40.41,83843.0,33.9867,33.9867,33.9699,33.9783,83843.0
2019-10-09 15:20:00,40.41,40.42,40.4,40.41,73802.0,33.9783,33.9867,33.9699,33.9783,73802.0
2019-10-09 15:30:00,40.41,40.43,40.41,40.43,120366.0,33.9783,33.9952,33.9783,33.9952,120366.0
2019-10-09 15:40:00,40.43,40.43,40.34,40.36,501292.0,33.9952,33.9952,33.9195,33.9363,501292.0
2019-10-09 15:50:00,40.36,40.4,40.35,40.37,333024.0,33.9363,33.9699,33.9279,33.9447,333024.0
2019-10-10 09:30:00,40.37,40.37,40.31,40.35,658169.0,33.9447,33.9447,33.8942,33.9279,658169.0
2019-10-10 09:40:00,40.35,40.41,40.34,40.4,630591.0,33.9279,33.9783,33.9195,33.9699,630591.0
2019-10-10 09:50:00,40.4,40.51,40.4,40.51,344105.0,33.9699,34.0624,33.9699,34.0624,344105.0
2019-10-10 10:00:00,40.51,40.51,40.46,40.47,249033.0,34.0624,34.0624,34.0204,34.0288,249033.0
2019-10-10 10:10:00,40.46,40.58,40.46,40.57,138872.0,34.0204,34.1213,34.0204,34.1129,138872.0
2019-10-10 10:20:00,40.57,40.57,40.53,40.55,107732.0,34.1129,34.1129,34.0792,34.0961,107732.0
2019-10-10 10:30:00,40.55,40.58,40.53,40.57,179347.0,34.0961,34.1213,34.0792,34.1129,179347.0
2019-10-10 10:40:00,40.57,40.59,40.53,40.54,137776.0,34.1129,34.1297,34.0792,34.0876,137776.0
2019-10-10 10:50:00,40.54,40.62,40.53,40.61,149416.0,34.0876,34.1549,34.0792,34.1465,149416.0
2019-10-10 11:00:00,40.61,40.63,40.58,40.61,184086.0,34.1465,34.1633,34.1213,34.1465,184086.0
2019-10-10 11:10:00,40.62,40.67,40.61,40.66,118320.0,34.1549,34.197,34.1465,34.1885,118320.0
2019-10-10 11:20:00,40.66,40.66,40.63,40.65,375459.0,34.1885,34.1885,34.1633,34.1801,375459.0
2019-10-10 11:30:00,40.64,40.66,40.62,40.64,371749.0,34.1717,34.1885,34.1549,34.1717,371749.0
2019-10-10 11:40:00,40.64,40.65,40.6,40.64,203997.0,34.1717,34.1801,34.1381,34.1717,203997.0
2019-10-10 11:50:00,40.64,40.65,40.6,40.63,185015.0,34.1717,34.1801,34.1381,34.1633,185015.0
2019-10-10 12:00:00,40.63,40.65,40.6,40.61,253811.0,34.1633,34.1801,34.1381,34.1465,253811.0
2019-10-10 12:10:00,40.6,40.62,40.59,40.62,130727.0,34.1381,34.1549,34.1297,34.1549,130727.0
2019-10-10 12:20:00,40.61,40.62,40.59,40.59,132546.0,34.1465,34.1549,34.1297,34.1297,132546.0
2019-10-10 12:30:00,40.59,40.59,40.53,40.55,263874.0,34.1297,34.1297,34.0792,34.0961,263874.0
2019-10-10 12:40:00,40.55,40.57,40.54,40.57,61908.0,34.0961,34.1129,34.0876,34.1129,61908.0
2019-10-10 12:50:00,40.56,40.58,40.54,40.58,112052.0,34.1045,34.1213,34.0876,34.1213,112052.0
2019-10-10 13:00:00,40.58,40.59,40.57,40.59,99392.0,34.1213,34.1297,34.1129,34.1297,99392.0
2019-10-10 13:10:00,40.59,40.59,40.55,40.56,93388.0,34.1297,34.1297,34.0961,34.1045,93388.0
2019-10-10 13:20:00,40.57,40.58,40.56,40.56,88568.0,34.1129,34.1213,34.1045,34.1045,88568.0
2019-10-10 13:30:00,40.55,40.56,40.52,40.55,77438.0,34.0961,34.1045,34.0708,34.0961,77438.0
2019-10-10 13:40:00,40.55,40.58,40.55,40.58,62216.0,34.0961,34.1213,34.0961,34.1213,62216.0
2019-10-10 13:50:00,40.58,40.63,40.57,40.61,211099.0,34.1213,34.1633,34.1129,34.1465,211099.0
2019-10-10 14:00:00,40.61,40.62,40.47,40.51,229569.0,34.1465,34.1549,34.0288,34.0624,229569.0
2019-10-10 14:10:00,40.51,40.58,40.49,40.58,366452.0,34.0624,34.1213,34.0456,34.1213,366452.0
2019-10-10 14:20:00,40.57,40.58,40.53,40.56,155290.0,34.1129,34.1213,34.0792,34.1045,155290.0
2019-10-10 14:30:00,40.55,40.58,40.55,40.55,72717.0,34.0961,34.1213,34.0961,34.0961,72717.0
2019-10-10 14:40:00,40.55,40.56,40.53,40.55,64237.0,34.0961,34.1045,34.0792,34.0961,64237.0
2019-10-10 14:50:00,40.55,40.57,40.53,40.56,68020.0,34.0961,34.1129,34.0792,34.1045,68020.0
2019-10-10 15:00:00,40.56,40.57,40.54,40.55,74122.0,34.1045,34.1129,34.0876,34.0961,74122.0
2019-10-10 15:10:00,40.55,40.58,40.54,40.57,98438.0,34.0961,34.1213,34.0876,34.1129,98438.0
2019-10-10 15:20:00,40.58,40.6,40.57,40.59,147355.0,34.1213,34.1381,34.1129,34.1297,147355.0
2019-10-10 15:30:00,40.59,40.6,40.56,40.57,259852.0,34.1297,34.1381,34.1045,34.1129,259852.0
2019-10-10 15:40:00,40.58,40.61,40.56,40.61,154663.0,34.1213,34.1465,34.1045,34.1465,154663.0
2019-10-10 15:50:00,40.61,40.64,40.6,40.63,859033.0,34.1465,34.1717,34.1381,34.1633,859033.0
2019-10-11 09:30:00,41.24,41.29,41.23,41.28,218986.0,34.6762,34.7183,34.6678,34.7099,218986.0
2019-10-11 09:40:00,41.27,41.36,41.27,41.35,458389.0,34.7015,34.7771,34.7015,34.7687,458389.0
2019-10-11 09:50:00,41.34,41.37,41.33,41.34,129705.0,34.7603,34.7855,34.7519,34.7603,129705.0
2019-10-11 10:00:00,41.34,41.38,41.33,41.34,168518.0,34.7603,34.7939,34.7519,34.7603,168518.0
2019-10-11 10:10:00,41.35,41.36,41.33,41.35,150423.0,34.7687,34.7771,34.7519,34.7687,150423.0
2019-10-11 10:20:00,41.35,41.39,41.34,41.38,99521.0,34.7687,34.8024,34.7603,34.7939,99521.0
2019-10-11 10:30:00,41.38,41.38,41.34,41.35,115893.0,34.7939,34.7939,34.7603,34.7687,115893.0
2019-10-11 10:40:00,41.35,41.37,41.33,41.37,68986.0,34.7687,34.7855,34.7519,34.7855,68986.0
2019-10-11 10:50:00,41.36,41.37,41.35,41.36,73281.0,34.7771,34.7855,34.7687,34.7771,73281.0
2019-10-11 11:00:00,41.36,41.43,41.36,41.42,147329.0,34.7771,34.836,34.7771,34.8276,147329.0
2019-10-11 11:10:00,41.43,41.47,41.41,41.47,159651.0,34.836,34.8696,34.8192,34.8696,159651.0
2019-10-11 11:20:00,41.47,41.5,41.47,41.49,90741.0,34.8696,34.8948,34.8696,34.8864,90741.0
2019-10-11 11:30:00,41.49,41.52,41.48,41.49,117106.0,34.8864,34.9117,34.878,34.8864,117106.0
2019-10-11 11:40:00,41.48,41.49,41.41,41.41,471304.0,34.878,34.8864,34.8192,34.8192,471304.0
2019-10-11 11:50:00,41.41,41.42,41.38,41.4,91372.0,34.8192,34.8276,34.7939,34.8108,91372.0
2019-10-11 12:00:00,41.39,41.41,41.35,41.38,199415.0,34.8024,34.8192,34.7687,34.7939,199415.0
2019-10-11 12:10:00,41.38,41.4,41.35,41.36,95333.0,34.7939,34.8108,34.7687,34.7771,95333.0
2019-10-11 12:20:00,41.36,41.4,41.35,41.4,25886.0,34.7771,34.8108,34.7687,34.8108,25886.0
2019-10-11 12:30:00,41.4,41.4,41.26,41.37,397976.0,34.8108,34.8108,34.693,34.7855,397976.0
2019-10-11 12:40:00,41.37,41.41,41.36,41.39,114702.0,34.7855,34.8192,34.7771,34.8024,114702.0
2019-10-11 12:50:00,41.4,41.44,41.39,41.44,122588.0,34.8108,34.8444,34.8024,34.8444,122588.0
2019-10-11 13:00:00,41.43,41.44,41.4,41.41,111528.0,34.836,34.8444,34.8108,34.8192,111528.0
2019-10-11 13:10:00,41.41,41.43,41.38,41.39,67249.0,34.8192,34.836,34.7939,34.8024,67249.0
2019-10-11 13:20:00,41.4,41.51,41.38,41.44,527678.0,34.8108,34.9033,34.7939,34.8444,527678.0
2019-10-11 13:30:00,41.44,41.45,41.41,41.43,155991.0,34.8444,34.8528,34.8192,34.836,155991.0
2019-10-11 13:40:00,41.43,41.45,41.42,41.42,59048.0,34.836,34.8528,34.8276,34.8276,59048.0
2019-10-11 13:50:00,41.43,41.45,41.41,41.44,136563.0,34.836,34.8528,34.8192,34.8444,136563.0
2019-10-11 14:00:00,41.45,41.45,41.42,41.42,89184.0,34.8528,34.8528,34.8276,34.8276,89184.0
2019-10-11 14:10:00,41.43,41.43,41.39,41.42,174713.0,34.836,34.836,34.8024,34.8276,174713.0
2019-10-11 14:20:00,41.42,41.45,41.41,41.45,145629.0,34.8276,34.8528,34.8192,34.8528,145629.0
2019-10-11 14:30:00,41.44,41.45,41.43,41.45,170475.0,34.8444,34.8528,34.836,34.8528,170475.0
2019-10-11 14:40:00,41.44,41.47,41.44,41.45,94825.0,34.8444,34.8696,34.8444,34.8528,94825.0
2019-10-11 14:50:00,41.46,41.47,41.45,41.47,54306.0,34.8612,34.8696,34.8528,34.8696,54306.0
2019-10-11 15:00:00,41.47,41.47,41.44,41.46,87891.0,34.8696,34.8696,34.8444,34.8612,87891.0
2019-10-11 15:10:00,41.45,41.46,41.44,41.45,117786.0,34.8528,34.8612,34.8444,34.8528,117786.0
2019-10-11 15:20:00,41.46,41.47,41.45,41.47,157743.0,34.8612,34.8696,34.8528,34.8696,157743.0
2019-10-11 15:30:00,41.46,41.48,41.42,41.48,278551.0,34.8612,34.878,34.8276,34.878,278551.0
2019-10-11 15:40:00,41.47,41.49,41.36,41.39,350514.0,34.8696,34.8864,34.7771,34.8024,350514.0
2019-10-11 15:50:00,41.39,41.42,41.31,41.33,370398.0,34.8024,34.8276,34.7351,34.7519,370398.0
2019-10-14 09:30:00,41.14,41.16,41.09,41.14,303075.0,34.5921,34.609,34.5501,34.5921,303075.0
2019-10-14 09:40:00,41.13,41.19,41.12,41.19,68974.0,34.5837,34.6342,34.5753,34.6342,68974.0
2019-10-14 09:50:00,41.2,41.22,41.17,41.21,55077.0,34.6426,34.6594,34.6174,34.651,55077.0
2019-10-14 10:00:00,41.21,41.24,41.2,41.24,119056.0,34.651,34.6762,34.6426,34.6762,119056.0
2019-10-14 10:10:00,41.24,41.25,41.2,41.21,103746.0,34.6762,34.6846,34.6426,34.651,103746.0
2019-10-14 10:20:00,41.21,41.22,41.19,41.2,182164.0,34.651,34.6594,34.6342,34.6426,182164.0
2019-10-14 10:30:00,41.2,41.22,41.2,41.22,94423.0,34.6426,34.6594,34.6426,34.6594,94423.0
2019-10-14 10:40:00,41.21,41.24,41.2,41.22,117743.0,34.651,34.6762,34.6426,34.6594,117743.0
2019-10-14 10:50:00,41.22,41.22,41.2,41.22,249940.0,34.6594,34.6594,34.6426,34.6594,249940.0
2019-10-14 11:00:00,41.22,41.22,41.18,41.19,863996.0,34.6594,34.6594,34.6258,34.6342,863996.0
2019-10-14 11:10:00,41.19,41.2,41.17,41.2,141453.0,34.6342,34.6426,34.6174,34.6426,141453.0
2019-10-14 11:20:00,41.2,41.21,41.17,41.17,105682.0,34.6426,34.651,34.6174,34.6174,105682.0
2019-10-14 11:30:00,41.17,41.23,41.17,41.23,167961.0,34.6174,34.6678,34.6174,34.6678,167961.0
2019-10-14 11:40:00,41.23,41.24,41.21,41.22,61788.0,34.6678,34.6762,34.651,34.6594,61788.0
2019-10-14 11:50:00,41.22,41.24,41.21,41.22,58125.0,34.6594,34.6762,34.651,34.6594,58125.0
2019-10-14 12:00:00,41.22,41.23,41.2,41.2,125787.0,34.6594,34.6678,34.6426,34.6426,125787.0
2019-10-14 12:10:00,41.21,41.22,41.2,41.22,73314.0,34.651,34.6594,34.6426,34.6594,73314.0
2019-10-14 12:20:00,41.22,41.22,41.17,41.19,96390.0,34.6594,34.6594,34.6174,34.6342,96390.0
2019-10-14 12:30:00,41.2,41.22,41.19,41.22,57665.0,34.6426,34.6594,34.6342,34.6594,57665.0
2019-10-14 12:40:00,41.22,41.22,41.2,41.21,85440.0,34.6594,34.6594,34.6426,34.651,85440.0
2019-10-14 12:50:00,41.21,41.22,41.2,41.21,102960.0,34.651,34.6594,34.6426,34.651,102960.0
2019-10-14 13:00:00,41.21,41.23,41.2,41.23,55725.0,34.651,34.6678,34.6426,34.6678,55725.0
2019-10-14 13:10:00,41.23,41.23,41.21,41.21,32860.0,34.6678,34.6678,34.651,34.651,32860.0
2019-10-14 13:20:00,41.21,41.22,41.2,41.22,79108.0,34.651,34.6594,34.6426,34.6594,79108.0
2019-10-14 13:30:00,41.21,41.22,41.2,41.21,66314.0,34.651,34.6594,34.6426,34.651,66314.0
2019-10-14 13:40:00,41.21,41.22,41.2,41.22,79286.0,34.651,34.6594,34.6426,34.6594,79286.0
2019-10-14 13:50:00,41.22,41.22,41.2,41.22,41878.0,34.6594,34.6594,34.6426,34.6594,41878.0
2019-10-14 14:00:00,41.22,41.23,41.21,41.21,322965.0,34.6594,34.6678,34.651,34.651,322965.0
2019-10-14 14:10:00,41.21,41.24,41.21,41.23,117068.0,34.651,34.6762,34.651,34.6678,117068.0
2019-10-14 14:20:00,41.24,41.24,41.22,41.23,44835.0,34.6762,34.6762,34.6594,34.6678,44835.0
2019-10-14 14:30:00,41.23,41.23,41.22,41.22,136277.0,34.6678,34.6678,34.6594,34.6594,136277.0
2019-10-14 14:40:00,41.22,41.22,41.21,41.21,228228.0,34.6594,34.6594,34.651,34.651,228228.0
2019-10-14 14:50:00,41.22,41.22,41.21,41.22,57584.0,34.6594,34.6594,34.651,34.6594,57584.0
2019-10-14 15:00:00,41.21,41.22,41.19,41.2,118307.0,34.651,34.6594,34.6342,34.6426,118307.0
2019-10-14 15:10:00,41.19,41.2,41.19,41.2,97913.0,34.6342,34.6426,34.6342,34.6426,97913.0
2019-10-14 15:20:00,41.2,41.21,41.19,41.19,141922.0,34.6426,34.651,34.6342,34.6342,141922.0
2019-10-14 15:30:00,41.2,41.2,41.17,41.18,185758.0,34.6426,34.6426,34.6174,34.6258,185758.0
2019-10-14 15:40:00,41.18,41.18,41.17,41.17,79339.0,34.6258,34.6258,34.6174,34.6174,79339.0
2019-10-14 15:50:00,41.17,41.18,41.16,41.16,198811.0,34.6174,34.6258,34.609,34.609,198811.0
2019-10-15 09:30:00,41.36,41.36,41.3,41.33,245844.0,34.7771,34.7771,34.7267,34.7519,245844.0
2019-10-15 09:40:00,41.33,41.34,41.32,41.34,185325.0,34.7519,34.7603,34.7435,34.7603,185325.0
2019-10-15 09:50:00,41.34,41.35,41.32,41.35,96295.0,34.7603,34.7687,34.7435,34.7687,96295.0
2019-10-15 10:00:00,41.35,41.38,41.34,41.37,106710.0,34.7687,34.7939,34.7603,34.7855,106710.0
2019-10-15 10:10:00,41.37,41.45,41.37,41.45,292505.0,34.7855,34.8528,34.7855,34.8528,292505.0
2019-10-15 10:20:00,41.45,41.59,41.44,41.58,478195.0,34.8528,34.9705,34.8444,34.9621,478195.0
2019-10-15 10:30:00,41.58,41.66,41.58,41.64,201743.0,34.9621,35.0294,34.9621,35.0126,201743.0
2019-10-15 10:40:00,41.65,41.69,41.65,41.69,232202.0,35.021,35.0546,35.021,35.0546,232202.0
2019-10-15 10:50:00,41.69,41.76,41.68,41.74,158936.0,35.0546,35.1135,35.0462,35.0967,158936.0
2019-10-15 11:00:00,41.75,41.77,41.7,41.71,159004.0,35.1051,35.1219,35.063,35.0714,159004.0
2019-10-15 11:10:00,41.71,41.72,41.68,41.68,101052.0,35.0714,35.0798,35.0462,35.0462,101052.0
2019-10-15 11:20:00,41.68,41.69,41.64,41.68,146540.0,35.0462,35.0546,35.0126,35.0462,146540.0
2019-10-15 11:30:00,41.68,41.7,41.62,41.63,270394.0,35.0462,35.063,34.9957,35.0042,270394.0
2019-10-15 11:40:00,41.63,41.67,41.63,41.66,56377.0,35.0042,35.0378,35.0042,35.0294,56377.0
2019-10-15 11:50:00,41.67,41.69,41.66,41.67,130764.0,35.0378,35.0546,35.0294,35.0378,130764.0
2019-10-15 12:00:00,41.67,41.69,41.65,41.68,119620.0,35.0378,35.0546,35.021,35.0462,119620.0
2019-10-15 12:10:00,41.68,41.68,41.66,41.67,65029.0,35.0462,35.0462,35.0294,35.0378,65029.0
2019-10-15 12:20:00,41.66,41.67,41.63,41.64,133440.0,35.0294,35.0378,35.0042,35.0126,133440.0
2019-10-15 12:30:00,41.64,41.66,41.63,41.65,201010.0,35.0126,35.0294,35.0042,35.021,201010.0
2019-10-15 12:40:00,41.66,41.67,41.64,41.65,127515.0,35.0294,35.0378,35.0126,35.021,127515.0
2019-10-15 12:50:00,41.65,41.69,41.65,41.69,38664.0,35.021,35.0546,35.021,35.0546,38664.0
2019-10-15 13:00:00,41.69,41.71,41.67,41.68,128606.0,35.0546,35.0714,35.0378,35.0462,128606.0
2019-10-15 13:10:00,41.67,41.68,41.67,41.68,49336.0,35.0378,35.0462,35.0378,35.0462,49336.0
2019-10-15 13:20:00,41.67,41.68,41.66,41.68,56959.0,35.0378,35.0462,35.0294,35.0462,56959.0
2019-10-15 13:30:00,41.68,41.69,41.67,41.69,99160.0,35.0462,35.0546,35.0378,35.0546,99160.0
2019-10-15 13:40:00,41.69,41.7,41.68,41.7,54313.0,35.0546,35.063,35.0462,35.063,54313.0
2019-10-15 13:50:00,41.69,41.71,41.69,41.7,72654.0,35.0546,35.0714,35.0546,35.063,72654.0
2019-10-15 14:00:00,41.71,41.72,41.69,41.7,145204.0,35.0714,35.0798,35.0546,35.063,145204.0
2019-10-15 14:10:00,41.7,41.72,41.69,41.71,52014.0,35.063,35.0798,35.0546,35.0714,52014.0
2019-10-15 14:20:00,41.71,41.72,41.7,41.71,121122.0,35.0714,35.0798,35.063,35.0714,121122.0
2019-10-15 14:30:00,41.72,41.72,41.7,41.7,189455.0,35.0798,35.0798,35.063,35.063,189455.0
2019-10-15 14:40:00,41.7,41.71,41.69,41.69,151472.0,35.063,35.0714,35.0546,35.0546,151472.0
2019-10-15 14:50:00,41.69,41.7,41.68,41.7,75030.0,35.0546,35.063,35.0462,35.063,75030.0
2019-10-15 15:00:00,41.7,41.7,41.67,41.67,326187.0,35.063,35.063,35.0378,35.0378,326187.0
2019-10-15 15:10:00,41.67,41.68,41.66,41.66,215403.0,35.0378,35.0462,35.0294,35.0294,215403.0
2019-10-15 15:20:00,41.67,41.68,41.66,41.68,180131.0,35.0378,35.0462,35.0294,35.0462,180131.0
2019-10-15 15:30:00,41.69,41.69,41.67,41.67,167259.0,35.0546,35.0546,35.0378,35.0378,167259.0
2019-10-15 15:40:00,41.67,41.68,41.64,41.65,131656.0,35.0378,35.0462,35.0126,35.021,131656.0
2019-10-15 15:50:00,41.65,41.66,41.63,41.64,764409.0,35.021,35.0294,35.0042,35.0126,764409.0
2019-10-16 09:30:00,41.61,41.65,41.6,41.64,737197.0,34.9873,35.021,34.9789,35.0126,737197.0
2019-10-16 09:40:00,41.64,41.64,41.61,41.62,149970.0,35.0126,35.0126,34.9873,34.9957,149970.0
2019-10-16 09:50:00,41.62,41.63,41.59,41.61,214983.0,34.9957,35.0042,34.9705,34.9873,214983.0
2019-10-16 10:00:00,41.61,41.61,41.56,41.6,132063.0,34.9873,34.9873,34.9453,34.9789,132063.0
2019-10-16 10:10:00,41.6,41.61,41.58,41.59,135458.0,34.9789,34.9873,34.9621,34.9705,135458.0
2019-10-16 10:20:00,41.59,41.62,41.58,41.62,122441.0,34.9705,34.9957,34.9621,34.9957,122441.0
2019-10-16 10:30:00,41.62,41.63,41.59,41.61,98927.0,34.9957,35.0042,34.9705,34.9873,98927.0
2019-10-16 10:40:00,41.61,41.63,41.6,41.62,94365.0,34.9873,35.0042,34.9789,34.9957,94365.0
2019-10-16 10:50:00,41.63,41.66,41.62,41.66,74329.0,35.0042,35.0294,34.9957,35.0294,74329.0
2019-10-16 11:00:00,41.66,41.68,41.64,41.68,130108.0,35.0294,35.0462,35.0126,35.0462,130108.0
2019-10-16 11:10:00,41.67,41.7,41.66,41.69,126041.0,35.0378,35.063,35.0294,35.0546,126041.0
2019-10-16 11:20:00,41.68,41.71,41.68,41.71,149655.0,35.0462,35.0714,35.0462,35.0714,149655.0
2019-10-16 11:30:00,41.71,41.71,41.67,41.7,111085.0,35.0714,35.0714,35.0378,35.063,111085.0
2019-10-16 11:40:00,41.7,41.76,41.69,41.76,392654.0,35.063,35.1135,35.0546,35.1135,392654.0
2019-10-16 11:50:00,41.77,41.77,41.7,41.71,78703.0,35.1219,35.1219,35.063,35.0714,78703.0
2019-10-16 12:00:00,41.71,41.73,41.71,41.73,92154.0,35.0714,35.0882,35.0714,35.0882,92154.0
2019-10-16 12:10:00,41.73,41.74,41.71,41.72,59991.0,35.0882,35.0967,35.0714,35.0798,59991.0
2019-10-16 12:20:00,41.72,41.73,41.7,41.71,57817.0,35.0798,35.0882,35.063,35.0714,57817.0
2019-10-16 12:30:00,41.72,41.72,41.7,41.7,168724.0,35.0798,35.0798,35.063,35.063,168724.0
2019-10-16 12:40:00,41.7,41.72,41.69,41.7,67565.0,35.063,35.0798,35.0546,35.063,67565.0
2019-10-16 12:50:00,41.7,41.7,41.68,41.69,43787.0,35.063,35.063,35.0462,35.0546,43787.0
2019-10-16 13:00:00,41.69,41.7,41.68,41.68,164464.0,35.0546,35.063,35.0462,35.0462,164464.0
2019-10-16 13:10:00,41.69,41.69,41.67,41.68,55224.0,35.0546,35.0546,35.0378,35.0462,55224.0
2019-10-16 13:20:00,41.68,41.69,41.67,41.69,53888.0,35.0462,35.0546,35.0378,35.0546,53888.0
2019-10-16 13:30:00,41.68,41.71,41.68,41.7,110005.0,35.0462,35.0714,35.0462,35.063,110005.0
2019-10-16 13:40:00,41.7,41.71,41.64,41.68,440695.0,35.063,35.0714,35.0126,35.0462,440695.0
2019-10-16 13:50:00,41.68,41.68,41.65,41.66,99066.0,35.0462,35.0462,35.021,35.0294,99066.0
2019-10-16 14:00:00,41.66,41.67,41.64,41.66,170461.0,35.0294,35.0378,35.0126,35.0294,170461.0
2019-10-16 14:10:00,41.66,41.68,41.66,41.68,226062.0,35.0294,35.0462,35.0294,35.0462,226062.0
2019-10-16 14:20:00,41.68,41.68,41.67,41.67,222568.0,35.0462,35.0462,35.0378,35.0378,222568.0
2019-10-16 14:30:00,41.67,41.71,41.67,41.71,88172.0,35.0378,35.0714,35.0378,35.0714,88172.0
2019-10-16 14:40:00,41.7,41.71,41.7,41.71,84188.0,35.063,35.0714,35.063,35.0714,84188.0
2019-10-16 14:50:00,41.71,41.72,41.7,41.7,78222.0,35.0714,35.0798,35.063,35.063,78222.0
2019-10-16 15:00:00,41.7,41.71,41.69,41.7,122498.0,35.063,35.0714,35.0546,35.063,122498.0
2019-10-16 15:10:00,41.7,41.7,41.67,41.69,131770.0,35.063,35.063,35.0378,35.0546,131770.0
2019-10-16 15:20:00,41.68,41.69,41.67,41.69,116055.0,35.0462,35.0546,35.0378,35.0546,116055.0
2019-10-16 15:30:00,41.68,41.7,41.68,41.69,122675.0,35.0462,35.063,35.0462,35.0546,122675.0
2019-10-16 15:40:00,41.69,41.69,41.67,41.68,110425.0,35.0546,35.0546,35.0378,35.0462,110425.0
2019-10-16 15:50:00,41.68,41.7,41.67,41.68,221062.0,35.0462,35.063,35.0378,35.0462,221062.0
2019-10-17 09:30:00,41.88,41.89,41.85,41.86,256606.0,35.2144,35.2228,35.1891,35.1976,256606.0
2019-10-17 09:40:00,41.86,41.9,41.85,41.9,350612.0,35.1976,35.2312,35.1891,35.2312,350612.0
2019-10-17 09:50:00,41.9,41.92,41.88,41.91,204214.0,35.2312,35.248,35.2144,35.2396,204214.0
2019-10-17 10:00:00,41.91,41.91,41.87,41.88,131419.0,35.2396,35.2396,35.206,35.2144,131419.0
2019-10-17 10:10:00,41.88,41.93,41.88,41.91,320190.0,35.2144,35.2564,35.2144,35.2396,320190.0
2019-10-17 10:20:00,41.91,41.92,41.88,41.9,112672.0,35.2396,35.248,35.2144,35.2312,112672.0
2019-10-17 10:30:00,41.9,41.91,41.86,41.89,124256.0,35.2312,35.2396,35.1976,35.2228,124256.0
2019-10-17 10:40:00,41.88,41.89,41.84,41.84,134174.0,35.2144,35.2228,35.1807,35.1807,134174.0
2019-10-17 10:50:00,41.84,41.86,41.82,41.83,123414.0,35.1807,35.1976,35.1639,35.1723,123414.0
2019-10-17 11:00:00,41.82,41.83,41.79,41.82,201570.0,35.1639,35.1723,35.1387,35.1639,201570.0
2019-10-17 11:10:00,41.82,41.85,41.81,41.85,249060.0,35.1639,35.1891,35.1555,35.1891,249060.0
2019-10-17 11:20:00,41.85,41.86,41.84,41.84,155238.0,35.1891,35.1976,35.1807,35.1807,155238.0
2019-10-17 11:30:00,41.85,41.85,41.75,41.79,230598.0,35.1891,35.1891,35.1051,35.1387,230598.0
2019-10-17 11:40:00,41.78,41.78,41.75,41.76,465305.0,35.1303,35.1303,35.1051,35.1135,465305.0
2019-10-17 11:50:00,41.75,41.76,41.72,41.74,192615.0,35.1051,35.1135,35.0798,35.0967,192615.0
2019-10-17 12:00:00,41.74,41.74,41.69,41.71,225422.0,35.0967,35.0967,35.0546,35.0714,225422.0
2019-10-17 12:10:00,41.71,41.72,41.69,41.72,396781.0,35.0714,35.0798,35.0546,35.0798,396781.0
2019-10-17 12:20:00,41.71,41.74,41.71,41.73,61672.0,35.0714,35.0967,35.0714,35.0882,61672.0
2019-10-17 12:30:00,41.73,41.76,41.72,41.75,140855.0,35.0882,35.1135,35.0798,35.1051,140855.0
2019-10-17 12:40:00,41.75,41.76,41.74,41.75,54144.0,35.1051,35.1135,35.0967,35.1051,54144.0
2019-10-17 12:50:00,41.75,41.76,41.74,41.76,52086.0,35.1051,35.1135,35.0967,35.1135,52086.0
2019-10-17 13:00:00,41.76,41.77,41.75,41.75,90789.0,35.1135,35.1219,35.1051,35.1051,90789.0
2019-10-17 13:10:00,41.76,41.77,41.74,41.77,143544.0,35.1135,35.1219,35.0967,35.1219,143544.0
2019-10-17 13:20:00,41.76,41.77,41.76,41.77,59928.0,35.1135,35.1219,35.1135,35.1219,59928.0
2019-10-17 13:30:00,41.76,41.79,41.76,41.79,138823.0,35.1135,35.1387,35.1135,35.1387,138823.0
2019-10-17 13:40:00,41.79,41.79,41.77,41.77,93820.0,35.1387,35.1387,35.1219,35.1219,93820.0
2019-10-17 13:50:00,41.77,41.78,41.71,41.77,14399685.0,35.1219,35.1303,35.0714,35.1219,14399685.0
2019-10-17 14:00:00,41.77,41.77,41.73,41.73,543669.0,35.1219,35.1219,35.0882,35.0882,543669.0
2019-10-17 14:10:00,41.73,41.74,41.72,41.73,673165.0,35.0882,35.0967,35.0798,35.0882,673165.0
2019-10-17 14:20:00,41.73,41.75,41.72,41.75,308854.0,35.0882,35.1051,35.0798,35.1051,308854.0
2019-10-17 14:30:00,41.75,41.76,41.74,41.76,351472.0,35.1051,35.1135,35.0967,35.1135,351472.0
2019-10-17 14:40:00,41.76,41.76,41.75,41.76,257028.0,35.1135,35.1135,35.1051,35.1135,257028.0
2019-10-17 14:50:00,41.76,41.77,41.74,41.76,407740.0,35.1135,35.1219,35.0967,35.1135,407740.0
2019-10-17 15:00:00,41.77,41.77,41.75,41.76,147978.0,35.1219,35.1219,35.1051,35.1135,147978.0
2019-10-17 15:10:00,41.76,41.76,41.75,41.75,238406.0,35.1135,35.1135,35.1051,35.1051,238406.0
2019-10-17 15:20:00,41.76,41.77,41.74,41.77,380630.0,35.1135,35.1219,35.0967,35.1219,380630.0
2019-10-17 15:30:00,41.77,41.78,41.76,41.77,472786.0,35.1219,35.1303,35.1135,35.1219,472786.0
2019-10-17 15:40:00,41.77,41.77,41.74,41.74,497224.0,35.1219,35.1219,35.0967,35.0967,497224.0
2019-10-17 15:50:00,41.74,41.78,41.73,41.77,1233435.0,35.0967,35.1303,35.0882,35.1219,1233435.0
2019-10-18 09:30:00,41.67,41.76,41.67,41.76,293445.0,35.0378,35.1135,35.0378,35.1135,293445.0
2019-10-18 09:40:00,41.75,41.76,41.72,41.74,156635.0,35.1051,35.1135,35.0798,35.0967,156635.0
2019-10-18 09:50:00,41.74,41.74,41.7,41.7,177895.0,35.0967,35.0967,35.063,35.063,177895.0
2019-10-18 10:00:00,41.71,41.72,41.67,41.71,197109.0,35.0714,35.0798,35.0378,35.0714,197109.0
2019-10-18 10:10:00,41.71,41.72,41.66,41.68,115131.0,35.0714,35.0798,35.0294,35.0462,115131.0
2019-10-18 10:20:00,41.68,41.72,41.66,41.7,163190.0,35.0462,35.0798,35.0294,35.063,163190.0
2019-10-18 10:30:00,41.7,41.71,41.64,41.66,360921.0,35.063,35.0714,35.0126,35.0294,360921.0
2019-10-18 10:40:00,41.67,41.67,41.64,41.65,96448.0,35.0378,35.0378,35.0126,35.021,96448.0
2019-10-18 10:50:00,41.65,41.68,41.65,41.67,70096.0,35.021,35.0462,35.021,35.0378,70096.0
2019-10-18 11:00:00,41.68,41.7,41.66,41.67,107867.0,35.0462,35.063,35.0294,35.0378,107867.0
2019-10-18 11:10:00,41.67,41.7,41.66,41.7,362887.0,35.0378,35.063,35.0294,35.063,362887.0
2019-10-18 11:20:00,41.7,41.72,41.69,41.71,83993.0,35.063,35.0798,35.0546,35.0714,83993.0
2019-10-18 11:30:00,41.72,41.73,41.68,41.73,326499.0,35.0798,35.0882,35.0462,35.0882,326499.0
2019-10-18 11:40:00,41.73,41.74,41.7,41.71,99167.0,35.0882,35.0967,35.063,35.0714,99167.0
2019-10-18 11:50:00,41.7,41.71,41.66,41.67,78928.0,35.063,35.0714,35.0294,35.0378,78928.0
2019-10-18 12:00:00,41.66,41.68,41.65,41.66,111338.0,35.0294,35.0462,35.021,35.0294,111338.0
2019-10-18 12:10:00,41.66,41.67,41.61,41.61,173009.0,35.0294,35.0378,34.9873,34.9873,173009.0
2019-10-18 12:20:00,41.62,41.62,41.58,41.62,375759.0,34.9957,34.9957,34.9621,34.9957,375759.0
2019-10-18 12:30:00,41.61,41.65,41.61,41.65,128828.0,34.9873,35.021,34.9873,35.021,128828.0
2019-10-18 12:40:00,41.64,41.69,41.63,41.68,266212.0,35.0126,35.0546,35.0042,35.0462,266212.0
2019-10-18 12:50:00,41.69,41.71,41.68,41.7,183406.0,35.0546,35.0714,35.0462,35.063,183406.0
2019-10-18 13:00:00,41.7,41.73,41.7,41.72,115198.0,35.063,35.0882,35.063,35.0798,115198.0
2019-10-18 13:10:00,41.72,41.74,41.71,41.73,157894.0,35.0798,35.0967,35.0714,35.0882,157894.0
2019-10-18 13:20:00,41.73,41.74,41.72,41.73,147892.0,35.0882,35.0967,35.0798,35.0882,147892.0
2019-10-18 13:30:00,41.73,41.74,41.72,41.73,112521.0,35.0882,35.0967,35.0798,35.0882,112521.0
2019-10-18 13:40:00,41.73,41.75,41.72,41.74,159026.0,35.0882,35.1051,35.0798,35.0967,159026.0
2019-10-18 13:50:00,41.75,41.76,41.74,41.76,133913.0,35.1051,35.1135,35.0967,35.1135,133913.0
2019-10-18 14:00:00,41.77,41.77,41.75,41.75,104844.0,35.1219,35.1219,35.1051,35.1051,104844.0
2019-10-18 14:10:00,41.76,41.77,41.75,41.77,155747.0,35.1135,35.1219,35.1051,35.1219,155747.0
2019-10-18 14:20:00,41.77,41.78,41.76,41.77,74152.0,35.1219,35.1303,35.1135,35.1219,74152.0
2019-10-18 14:30:00,41.76,41.77,41.75,41.76,53332.0,35.1135,35.1219,35.1051,35.1135,53332.0
2019-10-18 14:40:00,41.76,41.76,41.75,41.75,87232.0,35.1135,35.1135,35.1051,35.1051,87232.0
2019-10-18 14:50:00,41.75,41.77,41.75,41.77,261883.0,35.1051,35.1219,35.1051,35.1219,261883.0
2019-10-18 15:00:00,41.77,41.79,41.76,41.79,102403.0,35.1219,35.1387,35.1135,35.1387,102403.0
2019-10-18 15:10:00,41.79,41.8,41.78,41.79,97030.0,35.1387,35.1471,35.1303,35.1387,97030.0
2019-10-18 15:20:00,41.8,41.8,41.78,41.78,106396.0,35.1471,35.1471,35.1303,35.1303,106396.0
2019-10-18 15:30:00,41.77,41.78,41.77,41.77,139093.0,35.1219,35.1303,35.1219,35.1219,139093.0
2019-10-18 15:40:00,41.77,41.78,41.75,41.76,306714.0,35.1219,35.1303,35.1051,35.1135,306714.0
2019-10-18 15:50:00,41.76,41.77,41.74,41.74,308035.0,35.1135,35.1219,35.0967,35.0967,308035.0
2019-10-21 09:30:00,42.01,42.04,41.99,42.02,222856.0,35.3237,35.3489,35.3069,35.3321,222856.0
2019-10-21 09:40:00,42.02,42.04,41.99,42.0,212064.0,35.3321,35.3489,35.3069,35.3153,212064.0
2019-10-21 09:50:00,42.0,42.02,41.99,42.0,129461.0,35.3153,35.3321,35.3069,35.3153,129461.0
2019-10-21 10:00:00,42.0,42.02,41.98,42.01,297281.0,35.3153,35.3321,35.2985,35.3237,297281.0
2019-10-21 10:10:00,42.01,42.03,42.0,42.03,201617.0,35.3237,35.3405,35.3153,35.3405,201617.0
2019-10-21 10:20:00,42.02,42.04,42.01,42.03,112322.0,35.3321,35.3489,35.3237,35.3405,112322.0
2019-10-21 10:30:00,42.04,42.04,41.98,42.02,150762.0,35.3489,35.3489,35.2985,35.3321,150762.0
2019-10-21 10:40:00,42.03,42.03,41.98,41.99,163382.0,35.3405,35.3405,35.2985,35.3069,163382.0
2019-10-21 10:50:00,41.99,42.01,41.98,42.01,168354.0,35.3069,35.3237,35.2985,35.3237,168354.0
2019-10-21 11:00:00,42.01,42.02,42.0,42.01,92865.0,35.3237,35.3321,35.3153,35.3237,92865.0
2019-10-21 11:10:00,42.01,42.02,41.99,42.0,1285100.0,35.3237,35.3321,35.3069,35.3153,1285100.0
2019-10-21 11:20:00,42.0,42.0,41.98,42.0,74963.0,35.3153,35.3153,35.2985,35.3153,74963.0
2019-10-21 11:30:00,42.0,42.0,41.95,41.97,148708.0,35.3153,35.3153,35.2732,35.29,148708.0
2019-10-21 11:40:00,41.97,41.98,41.96,41.97,47140.0,35.29,35.2985,35.2816,35.29,47140.0
2019-10-21 11:50:00,41.98,41.98,41.96,41.98,130179.0,35.2985,35.2985,35.2816,35.2985,130179.0
2019-10-21 12:00:00,41.98,42.0,41.96,42.0,239350.0,35.2985,35.3153,35.2816,35.3153,239350.0
2019-10-21 12:10:00,42.0,42.01,41.98,41.99,332558.0,35.3153,35.3237,35.2985,35.3069,332558.0
2019-10-21 12:20:00,41.98,42.02,41.98,42.02,169742.0,35.2985,35.3321,35.2985,35.3321,169742.0
2019-10-21 12:30:00,42.01,42.02,42.01,42.02,150329.0,35.3237,35.3321,35.3237,35.3321,150329.0
2019-10-21 12:40:00,42.02,42.02,42.0,42.01,77705.0,35.3321,35.3321,35.3153,35.3237,77705.0
2019-10-21 12:50:00,42.01,42.02,41.99,41.99,125034.0,35.3237,35.3321,35.3069,35.3069,125034.0
2019-10-21 13:00:00,41.99,42.0,41.97,41.98,106637.0,35.3069,35.3153,35.29,35.2985,106637.0
2019-10-21 13:10:00,41.98,41.99,41.97,41.98,97991.0,35.2985,35.3069,35.29,35.2985,97991.0
2019-10-21 13:20:00,41.98,41.99,41.95,41.97,190222.0,35.2985,35.3069,35.2732,35.29,190222.0
2019-10-21 13:30:00,41.97,41.98,41.96,41.97,141098.0,35.29,35.2985,35.2816,35.29,141098.0
2019-10-21 13:40:00,41.97,41.97,41.96,41.96,110755.0,35.29,35.29,35.2816,35.2816,110755.0
2019-10-21 13:50:00,41.96,41.98,41.96,41.98,177062.0,35.2816,35.2985,35.2816,35.2985,177062.0
2019-10-21 14:00:00,41.97,42.0,41.96,41.99,157332.0,35.29,35.3153,35.2816,35.3069,157332.0
2019-10-21 14:10:00,42.0,42.0,41.99,41.99,170241.0,35.3153,35.3153,35.3069,35.3069,170241.0
2019-10-21 14:20:00,41.99,42.0,41.98,41.98,110032.0,35.3069,35.3153,35.2985,35.2985,110032.0
2019-10-21 14:30:00,41.98,41.99,41.98,41.99,144881.0,35.2985,35.3069,35.2985,35.3069,144881.0
2019-10-21 14:40:00,41.99,41.99,41.97,41.98,182628.0,35.3069,35.3069,35.29,35.2985,182628.0
2019-10-21 14:50:00,41.97,41.98,41.97,41.98,210594.0,35.29,35.2985,35.29,35.2985,210594.0
2019-10-21 15:00:00,41.98,41.98,41.96,41.97,401110.0,35.2985,35.2985,35.2816,35.29,401110.0
2019-10-21 15:10:00,41.97,41.98,41.96,41.97,201425.0,35.29,35.2985,35.2816,35.29,201425.0
2019-10-21 15:20:00,41.98,41.98,41.97,41.98,270922.0,35.2985,35.2985,35.29,35.2985,270922.0
2019-10-21 15:30:00,41.98,41.99,41.97,41.97,227159.0,35.2985,35.3069,35.29,35.29,227159.0
2019-10-21 15:40:00,41.98,41.98,41.97,41.98,245477.0,35.2985,35.2985,35.29,35.2985,245477.0
2019-10-21 15:50:00,41.98,41.99,41.97,41.98,526132.0,35.2985,35.3069,35.29,35.2985,526132.0
2019-10-22 09:30:00,42.02,42.03,41.99,42.02,336094.0,35.3321,35.3405,35.3069,35.3321,336094.0
2019-10-22 09:40:00,42.01,42.05,42.01,42.02,104976.0,35.3237,35.3573,35.3237,35.3321,104976.0
2019-10-22 09:50:00,42.03,42.04,42.02,42.03,386023.0,35.3405,35.3489,35.3321,35.3405,386023.0
2019-10-22 10:00:00,42.04,42.05,42.01,42.03,251069.0,35.3489,35.3573,35.3237,35.3405,251069.0
2019-10-22 10:10:00,42.02,42.03,41.99,42.01,149602.0,35.3321,35.3405,35.3069,35.3237,149602.0
2019-10-22 10:20:00,42.01,42.04,41.99,42.02,149263.0,35.3237,35.3489,35.3069,35.3321,149263.0
2019-10-22 10:30:00,42.03,42.04,42.01,42.03,98484.0,35.3405,35.3489,35.3237,35.3405,98484.0
2019-10-22 10:40:00,42.02,42.05,42.02,42.05,87699.0,35.3321,35.3573,35.3321,35.3573,87699.0
2019-10-22 10:50:00,42.05,42.06,42.03,42.04,101324.0,35.3573,35.3657,35.3405,35.3489,101324.0
2019-10-22 11:00:00,42.04,42.06,42.03,42.05,72038.0,35.3489,35.3657,35.3405,35.3573,72038.0
2019-10-22 11:10:00,42.05,42.05,42.02,42.04,92751.0,35.3573,35.3573,35.3321,35.3489,92751.0
2019-10-22 11:20:00,42.05,42.08,42.04,42.07,90778.0,35.3573,35.3825,35.3489,35.3741,90778.0
2019-10-22 11:30:00,42.07,42.1,42.05,42.09,139472.0,35.3741,35.3994,35.3573,35.3909,139472.0
2019-10-22 11:40:00,42.08,42.09,42.07,42.08,86927.0,35.3825,35.3909,35.3741,35.3825,86927.0
2019-10-22 11:50:00,42.08,42.09,42.05,42.06,109922.0,35.3825,35.3909,35.3573,35.3657,109922.0
2019-10-22 12:00:00,42.06,42.07,42.05,42.07,70138.0,35.3657,35.3741,35.3573,35.3741,70138.0
2019-10-22 12:10:00,42.07,42.09,42.06,42.09,123514.0,35.3741,35.3909,35.3657,35.3909,123514.0
2019-10-22 12:20:00,42.09,42.1,42.08,42.1,94900.0,35.3909,35.3994,35.3825,35.3994,94900.0
2019-10-22 12:30:00,42.1,42.11,42.09,42.1,196263.0,35.3994,35.4078,35.3909,35.3994,196263.0
2019-10-22 12:40:00,42.1,42.11,42.09,42.11,65890.0,35.3994,35.4078,35.3909,35.4078,65890.0
2019-10-22 12:50:00,42.1,42.11,42.09,42.1,76984.0,35.3994,35.4078,35.3909,35.3994,76984.0
2019-10-22 13:00:00,42.09,42.1,42.08,42.09,124018.0,35.3909,35.3994,35.3825,35.3909,124018.0
2019-10-22 13:10:00,42.09,42.1,42.08,42.1,107977.0,35.3909,35.3994,35.3825,35.3994,107977.0
2019-10-22 13:20:00,42.09,42.1,42.09,42.09,92452.0,35.3909,35.3994,35.3909,35.3909,92452.0
2019-10-22 13:30:00,42.09,42.12,42.09,42.12,163667.0,35.3909,35.4162,35.3909,35.4162,163667.0
2019-10-22 13:40:00,42.12,42.12,42.1,42.11,86285.0,35.4162,35.4162,35.3994,35.4078,86285.0
2019-10-22 13:50:00,42.11,42.11,42.1,42.11,84175.0,35.4078,35.4078,35.3994,35.4078,84175.0
2019-10-22 14:00:00,42.11,42.13,42.1,42.13,104855.0,35.4078,35.4246,35.3994,35.4246,104855.0
2019-10-22 14:10:00,42.13,42.14,42.12,42.14,207621.0,35.4246,35.433,35.4162,35.433,207621.0
2019-10-22 14:20:00,42.14,42.15,42.01,42.08,361229.0,35.433,35.4414,35.3237,35.3825,361229.0
2019-10-22 14:30:00,42.09,42.1,41.96,42.02,745166.0,35.3909,35.3994,35.2816,35.3321,745166.0
2019-10-22 14:40:00,42.02,42.02,41.94,41.95,240156.0,35.3321,35.3321,35.2648,35.2732,240156.0
2019-10-22 14:50:00,41.94,41.95,41.88,41.92,702080.0,35.2648,35.2732,35.2144,35.248,702080.0
2019-10-22 15:00:00,41.92,41.94,41.87,41.92,208948.0,35.248,35.2648,35.206,35.248,208948.0
2019-10-22 15:10:00,41.91,41.95,41.9,41.94,220432.0,35.2396,35.2732,35.2312,35.2648,220432.0
2019-10-22 15:20:00,41.94,41.96,41.92,41.96,171153.0,35.2648,35.2816,35.248,35.2816,171153.0
2019-10-22 15:30:00,41.95,41.97,41.95,41.95,419866.0,35.2732,35.29,35.2732,35.2732,419866.0
2019-10-22 15:40:00,41.95,41.96,41.9,41.91,302408.0,35.2732,35.2816,35.2312,35.2396,302408.0
2019-10-22 15:50:00,41.92,41.93,41.89,41.89,1270303.0,35.248,35.2564,35.2228,35.2228,1270303.0
2019-10-23 09:30:00,41.92,41.96,41.9,41.96,796091.0,35.248,35.2816,35.2312,35.2816,796091.0
2019-10-23 09:40:00,41.96,42.01,41.95,42.0,153245.0,35.2816,35.3237,35.2732,35.3153,153245.0
2019-10-23 09:50:00,41.99,42.0,41.97,41.99,125137.0,35.3069,35.3153,35.29,35.3069,125137.0
2019-10-23 10:00:00,41.99,42.0,41.96,41.96,363863.0,35.3069,35.3153,35.2816,35.2816,363863.0
2019-10-23 10:10:00,41.97,41.98,41.95,41.96,154340.0,35.29,35.2985,35.2732,35.2816,154340.0
2019-10-23 10:20:00,41.96,41.98,41.95,41.97,188951.0,35.2816,35.2985,35.2732,35.29,188951.0
2019-10-23 10:30:00,41.97,41.99,41.93,41.95,379465.0,35.29,35.3069,35.2564,35.2732,379465.0
2019-10-23 10:40:00,41.95,42.0,41.94,42.0,1249948.0,35.2732,35.3153,35.2648,35.3153,1249948.0
2019-10-23 10:50:00,42.0,42.0,41.98,41.99,213747.0,35.3153,35.3153,35.2985,35.3069,213747.0
2019-10-23 11:00:00,41.99,42.02,41.99,42.01,138262.0,35.3069,35.3321,35.3069,35.3237,138262.0
2019-10-23 11:10:00,42.01,42.03,42.0,42.03,147329.0,35.3237,35.3405,35.3153,35.3405,147329.0
2019-10-23 11:20:00,42.04,42.05,42.03,42.04,94234.0,35.3489,35.3573,35.3405,35.3489,94234.0
2019-10-23 11:30:00,42.04,42.04,42.0,42.04,62353.0,35.3489,35.3489,35.3153,35.3489,62353.0
2019-10-23 11:40:00,42.05,42.06,42.03,42.05,136439.0,35.3573,35.3657,35.3405,35.3573,136439.0
2019-10-23 11:50:00,42.05,42.06,42.03,42.04,214374.0,35.3573,35.3657,35.3405,35.3489,214374.0
2019-10-23 12:00:00,42.03,42.04,42.01,42.02,122770.0,35.3405,35.3489,35.3237,35.3321,122770.0
2019-10-23 12:10:00,42.02,42.04,42.01,42.03,67141.0,35.3321,35.3489,35.3237,35.3405,67141.0
2019-10-23 12:20:00,42.02,42.03,42.0,42.01,55586.0,35.3321,35.3405,35.3153,35.3237,55586.0
2019-10-23 12:30:00,42.01,42.03,42.0,42.03,155700.0,35.3237,35.3405,35.3153,35.3405,155700.0
2019-10-23 12:40:00,42.03,42.05,42.02,42.03,143200.0,35.3405,35.3573,35.3321,35.3405,143200.0
2019-10-23 12:50:00,42.03,42.03,42.02,42.02,88484.0,35.3405,35.3405,35.3321,35.3321,88484.0
2019-10-23 13:00:00,42.03,42.04,42.02,42.03,29708.0,35.3405,35.3489,35.3321,35.3405,29708.0
2019-10-23 13:10:00,42.03,42.04,42.01,42.01,140080.0,35.3405,35.3489,35.3237,35.3237,140080.0
2019-10-23 13:20:00,42.02,42.03,42.01,42.03,24353.0,35.3321,35.3405,35.3237,35.3405,24353.0
2019-10-23 13:30:00,42.02,42.03,42.02,42.03,53861.0,35.3321,35.3405,35.3321,35.3405,53861.0
2019-10-23 13:40:00,42.02,42.04,42.02,42.04,64710.0,35.3321,35.3489,35.3321,35.3489,64710.0
2019-10-23 13:50:00,42.03,42.04,42.03,42.04,67764.0,35.3405,35.3489,35.3405,35.3489,67764.0
2019-10-23 14:00:00,42.04,42.04,42.03,42.04,41929.0,35.3489,35.3489,35.3405,35.3489,41929.0
2019-10-23 14:10:00,42.04,42.04,42.01,42.01,67108.0,35.3489,35.3489,35.3237,35.3237,67108.0
2019-10-23 14:20:00,42.02,42.03,42.01,42.02,70588.0,35.3321,35.3405,35.3237,35.3321,70588.0
2019-10-23 14:30:00,42.03,42.04,42.01,42.02,257032.0,35.3405,35.3489,35.3237,35.3321,257032.0
2019-10-23 14:40:00,42.03,42.03,42.02,42.03,59709.0,35.3405,35.3405,35.3321,35.3405,59709.0
2019-10-23 14:50:00,42.02,42.04,42.02,42.03,72997.0,35.3321,35.3489,35.3321,35.3405,72997.0
2019-10-23 15:00:00,42.03,42.06,42.03,42.05,131660.0,35.3405,35.3657,35.3405,35.3573,131660.0
2019-10-23 15:10:00,42.05,42.07,42.04,42.05,129890.0,35.3573,35.3741,35.3489,35.3573,129890.0
2019-10-23 15:20:00,42.04,42.07,42.04,42.07,130435.0,35.3489,35.3741,35.3489,35.3741,130435.0
2019-10-23 15:30:00,42.06,42.08,42.06,42.07,156108.0,35.3657,35.3825,35.3657,35.3741,156108.0
2019-10-23 15:40:00,42.06,42.07,42.05,42.07,210150.0,35.3657,35.3741,35.3573,35.3741,210150.0
2019-10-23 15:50:00,42.07,42.08,42.06,42.08,379333.0,35.3741,35.3825,35.3657,35.3825,379333.0
2019-10-24 09:30:00,42.22,42.26,42.18,42.22,279873.0,35.5003,35.5339,35.4666,35.5003,279873.0
2019-10-24 09:40:00,42.22,42.22,42.15,42.17,113075.0,35.5003,35.5003,35.4414,35.4582,113075.0
2019-10-24 09:50:00,42.16,42.17,42.11,42.13,175289.0,35.4498,35.4582,35.4078,35.4246,175289.0
2019-10-24 10:00:00,42.13,42.15,42.1,42.12,159819.0,35.4246,35.4414,35.3994,35.4162,159819.0
2019-10-24 10:10:00,42.11,42.13,42.09,42.1,96853.0,35.4078,35.4246,35.3909,35.3994,96853.0
2019-10-24 10:20:00,42.1,42.15,42.09,42.14,72079.0,35.3994,35.4414,35.3909,35.433,72079.0
2019-10-24 10:30:00,42.13,42.15,42.09,42.14,153232.0,35.4246,35.4414,35.3909,35.433,153232.0
2019-10-24 10:40:00,42.15,42.16,42.12,42.13,104569.0,35.4414,35.4498,35.4162,35.4246,104569.0
2019-10-24 10:50:00,42.13,42.13,42.09,42.11,64997.0,35.4246,35.4246,35.3909,35.4078,64997.0
2019-10-24 11:00:00,42.12,42.14,42.1,42.14,103734.0,35.4162,35.433,35.3994,35.433,103734.0
2019-10-24 11:10:00,42.13,42.14,42.11,42.11,41637.0,35.4246,35.433,35.4078,35.4078,41637.0
2019-10-24 11:20:00,42.11,42.14,42.11,42.14,205492.0,35.4078,35.433,35.4078,35.433,205492.0
2019-10-24 11:30:00,42.14,42.16,42.14,42.15,105429.0,35.433,35.4498,35.433,35.4414,105429.0
2019-10-24 11:40:00,42.15,42.15,42.13,42.13,149645.0,35.4414,35.4414,35.4246,35.4246,149645.0
2019-10-24 11:50:00,42.13,42.15,42.11,42.14,410554.0,35.4246,35.4414,35.4078,35.433,410554.0
2019-10-24 12:00:00,42.15,42.15,42.09,42.11,110739.0,35.4414,35.4414,35.3909,35.4078,110739.0
2019-10-24 12:10:00,42.11,42.11,42.06,42.08,120797.0,35.4078,35.4078,35.3657,35.3825,120797.0
2019-10-24 12:20:00,42.08,42.12,42.07,42.11,292324.0,35.3825,35.4162,35.3741,35.4078,292324.0
2019-10-24 12:30:00,42.11,42.13,42.1,42.13,393249.0,35.4078,35.4246,35.3994,35.4246,393249.0
2019-10-24 12:40:00,42.13,42.14,42.11,42.13,320203.0,35.4246,35.433,35.4078,35.4246,320203.0
2019-10-24 12:50:00,42.13,42.15,42.12,42.13,176604.0,35.4246,35.4414,35.4162,35.4246,176604.0
2019-10-24 13:00:00,42.13,42.13,42.11,42.11,128695.0,35.4246,35.4246,35.4078,35.4078,128695.0
2019-10-24 13:10:00,42.11,42.13,42.11,42.12,54495.0,35.4078,35.4246,35.4078,35.4162,54495.0
2019-10-24 13:20:00,42.12,42.13,42.11,42.12,71937.0,35.4162,35.4246,35.4078,35.4162,71937.0
2019-10-24 13:30:00,42.12,42.13,42.09,42.11,109477.0,35.4162,35.4246,35.3909,35.4078,109477.0
2019-10-24 13:40:00,42.11,42.11,42.1,42.11,92909.0,35.4078,35.4078,35.3994,35.4078,92909.0
2019-10-24 13:50:00,42.11,42.11,42.08,42.09,126493.0,35.4078,35.4078,35.3825,35.3909,126493.0
2019-10-24 14:00:00,42.1,42.11,42.09,42.11,116619.0,35.3994,35.4078,35.3909,35.4078,116619.0
2019-10-24 14:10:00,42.11,42.13,42.11,42.13,109813.0,35.4078,35.4246,35.4078,35.4246,109813.0
2019-10-24 14:20:00,42.13,42.13,42.11,42.13,108988.0,35.4246,35.4246,35.4078,35.4246,108988.0
2019-10-24 14:30:00,42.12,42.14,42.12,42.14,94095.0,35.4162,35.433,35.4162,35.433,94095.0
2019-10-24 14:40:00,42.13,42.14,42.13,42.14,63626.0,35.4246,35.433,35.4246,35.433,63626.0
2019-10-24 14:50:00,42.13,42.14,42.13,42.14,79916.0,35.4246,35.433,35.4246,35.433,79916.0
2019-10-24 15:00:00,42.14,42.15,42.13,42.14,225982.0,35.433,35.4414,35.4246,35.433,225982.0
2019-10-24 15:10:00,42.14,42.15,42.13,42.13,116716.0,35.433,35.4414,35.4246,35.4246,116716.0
2019-10-24 15:20:00,42.14,42.15,42.13,42.14,136318.0,35.433,35.4414,35.4246,35.433,136318.0
2019-10-24 15:30:00,42.15,42.15,42.13,42.15,147290.0,35.4414,35.4414,35.4246,35.4414,147290.0
2019-10-24 15:40:00,42.15,42.16,42.14,42.15,122317.0,35.4414,35.4498,35.433,35.4414,122317.0
2019-10-24 15:50:00,42.15,42.17,42.15,42.15,910501.0,35.4414,35.4582,35.4414,35.4414,910501.0
2019-10-25 09:30:00,42.03,42.06,42.01,42.05,344683.0,35.3405,35.3657,35.3237,35.3573,344683.0
2019-10-25 09:40:00,42.04,42.06,42.02,42.04,135143.0,35.3489,35.3657,35.3321,35.3489,135143.0
2019-10-25 09:50:00,42.04,42.05,42.03,42.04,116507.0,35.3489,35.3573,35.3405,35.3489,116507.0
2019-10-25 10:00:00,42.04,42.08,42.03,42.07,302538.0,35.3489,35.3825,35.3405,35.3741,302538.0
2019-10-25 10:10:00,42.07,42.09,42.06,42.07,115866.0,35.3741,35.3909,35.3657,35.3741,115866.0
2019-10-25 10:20:00,42.07,42.09,42.06,42.07,92556.0,35.3741,35.3909,35.3657,35.3741,92556.0
2019-10-25 10:30:00,42.08,42.09,42.07,42.09,106297.0,35.3825,35.3909,35.3741,35.3909,106297.0
2019-10-25 10:40:00,42.09,42.12,42.08,42.11,214064.0,35.3909,35.4162,35.3825,35.4078,214064.0
2019-10-25 10:50:00,42.11,42.14,42.09,42.14,275943.0,35.4078,35.433,35.3909,35.433,275943.0
2019-10-25 11:00:00,42.14,42.16,42.12,42.14,178122.0,35.433,35.4498,35.4162,35.433,178122.0
2019-10-25 11:10:00,42.14,42.17,42.14,42.16,67154.0,35.433,35.4582,35.433,35.4498,67154.0
2019-10-25 11:20:00,42.16,42.21,42.16,42.21,103118.0,35.4498,35.4918,35.4498,35.4918,103118.0
2019-10-25 11:30:00,42.21,42.22,42.19,42.2,88161.0,35.4918,35.5003,35.475,35.4834,88161.0
2019-10-25 11:40:00,42.2,42.22,42.2,42.2,72015.0,35.4834,35.5003,35.4834,35.4834,72015.0
2019-10-25 11:50:00,42.21,42.21,42.18,42.18,124911.0,35.4918,35.4918,35.4666,35.4666,124911.0
2019-10-25 12:00:00,42.19,42.19,42.15,42.16,144959.0,35.475,35.475,35.4414,35.4498,144959.0
2019-10-25 12:10:00,42.17,42.17,42.15,42.16,70174.0,35.4582,35.4582,35.4414,35.4498,70174.0
2019-10-25 12:20:00,42.17,42.17,42.15,42.16,41494.0,35.4582,35.4582,35.4414,35.4498,41494.0
2019-10-25 12:30:00,42.16,42.17,42.15,42.15,103897.0,35.4498,35.4582,35.4414,35.4414,103897.0
2019-10-25 12:40:00,42.16,42.16,42.14,42.16,74289.0,35.4498,35.4498,35.433,35.4498,74289.0
2019-10-25 12:50:00,42.16,42.17,42.15,42.15,54124.0,35.4498,35.4582,35.4414,35.4414,54124.0
2019-10-25 13:00:00,42.16,42.17,42.15,42.16,84923.0,35.4498,35.4582,35.4414,35.4498,84923.0
2019-10-25 13:10:00,42.16,42.17,42.16,42.16,75676.0,35.4498,35.4582,35.4498,35.4498,75676.0
2019-10-25 13:20:00,42.16,42.18,42.16,42.18,93613.0,35.4498,35.4666,35.4498,35.4666,93613.0
2019-10-25 13:30:00,42.18,42.18,42.16,42.16,79875.0,35.4666,35.4666,35.4498,35.4498,79875.0
2019-10-25 13:40:00,42.16,42.19,42.16,42.18,78636.0,35.4498,35.475,35.4498,35.4666,78636.0
2019-10-25 13:50:00,42.18,42.19,42.17,42.18,42082.0,35.4666,35.475,35.4582,35.4666,42082.0
2019-10-25 14:00:00,42.18,42.19,42.15,42.17,102465.0,35.4666,35.475,35.4414,35.4582,102465.0
2019-10-25 14:10:00,42.16,42.19,42.16,42.18,128257.0,35.4498,35.475,35.4498,35.4666,128257.0
2019-10-25 14:20:00,42.18,42.19,42.18,42.19,39390.0,35.4666,35.475,35.4666,35.475,39390.0
2019-10-25 14:30:00,42.19,42.19,42.16,42.16,118176.0,35.475,35.475,35.4498,35.4498,118176.0
2019-10-25 14:40:00,42.17,42.18,42.16,42.18,144238.0,35.4582,35.4666,35.4498,35.4666,144238.0
2019-10-25 14:50:00,42.18,42.2,42.17,42.19,101736.0,35.4666,35.4834,35.4582,35.475,101736.0
2019-10-25 15:00:00,42.18,42.19,42.17,42.18,59218.0,35.4666,35.475,35.4582,35.4666,59218.0
2019-10-25 15:10:00,42.18,42.19,42.17,42.18,110695.0,35.4666,35.475,35.4582,35.4666,110695.0
2019-10-25 15:20:00,42.18,42.19,42.17,42.18,117371.0,35.4666,35.475,35.4582,35.4666,117371.0
2019-10-25 15:30:00,42.18,42.19,42.17,42.19,93485.0,35.4666,35.475,35.4582,35.475,93485.0
2019-10-25 15:40:00,42.19,42.19,42.18,42.18,111322.0,35.475,35.475,35.4666,35.4666,111322.0
2019-10-25 15:50:00,42.18,42.21,42.18,42.19,435619.0,35.4666,35.4918,35.4666,35.475,435619.0
2019-10-28 09:30:00,42.29,42.31,42.24,42.31,270106.0,35.5591,35.5759,35.5171,35.5759,270106.0
2019-10-28 09:40:00,42.3,42.33,42.29,42.32,147415.0,35.5675,35.5927,35.5591,35.5843,147415.0
2019-10-28 09:50:00,42.33,42.33,42.31,42.33,73875.0,35.5927,35.5927,35.5759,35.5927,73875.0
2019-10-28 10:00:00,42.33,42.36,42.32,42.35,223736.0,35.5927,35.618,35.5843,35.6096,223736.0
2019-10-28 10:10:00,42.35,42.36,42.34,42.35,101488.0,35.6096,35.618,35.6012,35.6096,101488.0
2019-10-28 10:20:00,42.35,42.36,42.34,42.35,104776.0,35.6096,35.618,35.6012,35.6096,104776.0
2019-10-28 10:30:00,42.34,42.36,42.33,42.33,97827.0,35.6012,35.618,35.5927,35.5927,97827.0
2019-10-28 10:40:00,42.34,42.36,42.33,42.35,93624.0,35.6012,35.618,35.5927,35.6096,93624.0
2019-10-28 10:50:00,42.35,42.36,42.32,42.33,152012.0,35.6096,35.618,35.5843,35.5927,152012.0
2019-10-28 11:00:00,42.33,42.34,42.32,42.33,64879.0,35.5927,35.6012,35.5843,35.5927,64879.0
2019-10-28 11:10:00,42.33,42.35,42.32,42.34,142023.0,35.5927,35.6096,35.5843,35.6012,142023.0
2019-10-28 11:20:00,42.34,42.35,42.33,42.34,194513.0,35.6012,35.6096,35.5927,35.6012,194513.0
2019-10-28 11:30:00,42.35,42.37,42.33,42.36,117139.0,35.6096,35.6264,35.5927,35.618,117139.0
2019-10-28 11:40:00,42.36,42.37,42.35,42.35,72649.0,35.618,35.6264,35.6096,35.6096,72649.0
2019-10-28 11:50:00,42.36,42.37,42.34,42.34,204638.0,35.618,35.6264,35.6012,35.6012,204638.0
2019-10-28 12:00:00,42.34,42.36,42.34,42.36,130757.0,35.6012,35.618,35.6012,35.618,130757.0
2019-10-28 12:10:00,42.36,42.36,42.35,42.36,57085.0,35.618,35.618,35.6096,35.618,57085.0
2019-10-28 12:20:00,42.36,42.38,42.35,42.37,118920.0,35.618,35.6348,35.6096,35.6264,118920.0
2019-10-28 12:30:00,42.36,42.37,42.33,42.36,145172.0,35.618,35.6264,35.5927,35.618,145172.0
2019-10-28 12:40:00,42.35,42.36,42.35,42.36,38141.0,35.6096,35.618,35.6096,35.618,38141.0
2019-10-28 12:50:00,42.35,42.36,42.34,42.35,48809.0,35.6096,35.618,35.6012,35.6096,48809.0
2019-10-28 13:00:00,42.35,42.36,42.34,42.35,129716.0,35.6096,35.618,35.6012,35.6096,129716.0
2019-10-28 13:10:00,42.35,42.37,42.35,42.37,50386.0,35.6096,35.6264,35.6096,35.6264,50386.0
2019-10-28 13:20:00,42.36,42.38,42.36,42.38,40663.0,35.618,35.6348,35.618,35.6348,40663.0
2019-10-28 13:30:00,42.38,42.38,42.36,42.38,100641.0,35.6348,35.6348,35.618,35.6348,100641.0
2019-10-28 13:40:00,42.38,42.38,42.37,42.37,118802.0,35.6348,35.6348,35.6264,35.6264,118802.0
2019-10-28 13:50:00,42.37,42.38,42.35,42.38,157367.0,35.6264,35.6348,35.6096,35.6348,157367.0
2019-10-28 14:00:00,42.38,42.39,42.36,42.37,189932.0,35.6348,35.6432,35.618,35.6264,189932.0
2019-10-28 14:10:00,42.37,42.38,42.36,42.37,83897.0,35.6264,35.6348,35.618,35.6264,83897.0
2019-10-28 14:20:00,42.38,42.38,42.37,42.37,64022.0,35.6348,35.6348,35.6264,35.6264,64022.0
2019-10-28 14:30:00,42.38,42.38,42.37,42.38,81453.0,35.6348,35.6348,35.6264,35.6348,81453.0
2019-10-28 14:40:00,42.37,42.39,42.37,42.38,114457.0,35.6264,35.6432,35.6264,35.6348,114457.0
2019-10-28 14:50:00,42.38,42.39,42.38,42.38,93023.0,35.6348,35.6432,35.6348,35.6348,93023.0
2019-10-28 15:00:00,42.38,42.39,42.37,42.39,460936.0,35.6348,35.6432,35.6264,35.6432,460936.0
2019-10-28 15:10:00,42.38,42.4,42.38,42.39,109369.0,35.6348,35.6516,35.6348,35.6432,109369.0
2019-10-28 15:20:00,42.39,42.39,42.38,42.39,163469.0,35.6432,35.6432,35.6348,35.6432,163469.0
2019-10-28 15:30:00,42.39,42.39,42.37,42.37,139276.0,35.6432,35.6432,35.6264,35.6264,139276.0
2019-10-28 15:40:00,42.37,42.38,42.35,42.37,239637.0,35.6264,35.6348,35.6096,35.6264,239637.0
2019-10-28 15:50:00,42.37,42.38,42.35,42.38,337005.0,35.6264,35.6348,35.6096,35.6348,337005.0
2019-10-29 09:30:00,42.22,42.23,42.2,42.22,195820.0,35.5003,35.5087,35.4834,35.5003,195820.0
2019-10-29 09:40:00,42.22,42.24,42.2,42.23,174730.0,35.5003,35.5171,35.4834,35.5087,174730.0
2019-10-29 09:50:00,42.23,42.26,42.23,42.25,48716.0,35.5087,35.5339,35.5087,35.5255,48716.0
2019-10-29 10:00:00,42.25,42.27,42.24,42.25,194184.0,35.5255,35.5423,35.5171,35.5255,194184.0
2019-10-29 10:10:00,42.24,42.26,42.24,42.25,75308.0,35.5171,35.5339,35.5171,35.5255,75308.0
2019-10-29 10:20:00,42.26,42.28,42.25,42.27,159212.0,35.5339,35.5507,35.5255,35.5423,159212.0
2019-10-29 10:30:00,42.27,42.3,42.26,42.29,227768.0,35.5423,35.5675,35.5339,35.5591,227768.0
2019-10-29 10:40:00,42.28,42.34,42.28,42.33,199938.0,35.5507,35.6012,35.5507,35.5927,199938.0
2019-10-29 10:50:00,42.33,42.33,42.31,42.33,125398.0,35.5927,35.5927,35.5759,35.5927,125398.0
2019-10-29 11:00:00,42.33,42.33,42.32,42.33,70182.0,35.5927,35.5927,35.5843,35.5927,70182.0
2019-10-29 11:10:00,42.34,42.34,42.31,42.31,93872.0,35.6012,35.6012,35.5759,35.5759,93872.0
2019-10-29 11:20:00,42.32,42.32,42.29,42.31,153752.0,35.5843,35.5843,35.5591,35.5759,153752.0
2019-10-29 11:30:00,42.32,42.34,42.31,42.32,102421.0,35.5843,35.6012,35.5759,35.5843,102421.0
2019-10-29 11:40:00,42.32,42.33,42.31,42.33,152983.0,35.5843,35.5927,35.5759,35.5927,152983.0
2019-10-29 11:50:00,42.33,42.36,42.27,42.29,234222.0,35.5927,35.618,35.5423,35.5591,234222.0
2019-10-29 12:00:00,42.29,42.33,42.27,42.33,140509.0,35.5591,35.5927,35.5423,35.5927,140509.0
2019-10-29 12:10:00,42.33,42.35,42.32,42.34,162826.0,35.5927,35.6096,35.5843,35.6012,162826.0
2019-10-29 12:20:00,42.34,42.35,42.33,42.34,96974.0,35.6012,35.6096,35.5927,35.6012,96974.0
2019-10-29 12:30:00,42.34,42.36,42.33,42.35,128613.0,35.6012,35.618,35.5927,35.6096,128613.0
2019-10-29 12:40:00,42.36,42.37,42.34,42.36,82004.0,35.618,35.6264,35.6012,35.618,82004.0
2019-10-29 12:50:00,42.36,42.37,42.34,42.35,78223.0,35.618,35.6264,35.6012,35.6096,78223.0
2019-10-29 13:00:00,42.35,42.38,42.34,42.36,159838.0,35.6096,35.6348,35.6012,35.618,159838.0
2019-10-29 13:10:00,42.36,42.37,42.35,42.35,159238.0,35.618,35.6264,35.6096,35.6096,159238.0
2019-10-29 13:20:00,42.35,42.36,42.33,42.34,79425.0,35.6096,35.618,35.5927,35.6012,79425.0
2019-10-29 13:30:00,42.34,42.35,42.34,42.35,112570.0,35.6012,35.6096,35.6012,35.6096,112570.0
2019-10-29 13:40:00,42.35,42.35,42.34,42.35,206986.0,35.6096,35.6096,35.6012,35.6096,206986.0
2019-10-29 13:50:00,42.35,42.36,42.34,42.36,301032.0,35.6096,35.618,35.6012,35.618,301032.0
2019-10-29 14:00:00,42.35,42.36,42.33,42.34,340000.0,35.6096,35.618,35.5927,35.6012,340000.0
2019-10-29 14:10:00,42.34,42.35,42.34,42.34,293739.0,35.6012,35.6096,35.6012,35.6012,293739.0
2019-10-29 14:20:00,42.34,42.36,42.34,42.35,287997.0,35.6012,35.618,35.6012,35.6096,287997.0
2019-10-29 14:30:00,42.36,42.36,42.35,42.36,246311.0,35.618,35.618,35.6096,35.618,246311.0
2019-10-29 14:40:00,42.35,42.36,42.34,42.35,134178.0,35.6096,35.618,35.6012,35.6096,134178.0
2019-10-29 14:50:00,42.36,42.36,42.33,42.33,144961.0,35.618,35.618,35.5927,35.5927,144961.0
2019-10-29 15:00:00,42.33,42.35,42.33,42.34,152377.0,35.5927,35.6096,35.5927,35.6012,152377.0
2019-10-29 15:10:00,42.34,42.36,42.34,42.36,111545.0,35.6012,35.618,35.6012,35.618,111545.0
2019-10-29 15:20:00,42.36,42.36,42.34,42.34,302513.0,35.618,35.618,35.6012,35.6012,302513.0
2019-10-29 15:30:00,42.34,42.35,42.33,42.33,134124.0,35.6012,35.6096,35.5927,35.5927,134124.0
2019-10-29 15:40:00,42.34,42.34,42.32,42.32,172362.0,35.6012,35.6012,35.5843,35.5843,172362.0
2019-10-29 15:50:00,42.33,42.35,42.32,42.34,305684.0,35.5927,35.6096,35.5843,35.6012,305684.0
2019-10-30 09:30:00,42.32,42.32,42.22,42.23,292334.0,35.5843,35.5843,35.5003,35.5087,292334.0
2019-10-30 09:40:00,42.23,42.24,42.22,42.23,317232.0,35.5087,35.5171,35.5003,35.5087,317232.0
2019-10-30 09:50:00,42.23,42.24,42.21,42.22,119384.0,35.5087,35.5171,35.4918,35.5003,119384.0
2019-10-30 10:00:00,42.21,42.22,42.11,42.21,770877.0,35.4918,35.5003,35.4078,35.4918,770877.0
2019-10-30 10:10:00,42.21,42.24,42.2,42.23,86935.0,35.4918,35.5171,35.4834,35.5087,86935.0
2019-10-30 10:20:00,42.24,42.26,42.22,42.25,157760.0,35.5171,35.5339,35.5003,35.5255,157760.0
2019-10-30 10:30:00,42.25,42.27,42.22,42.27,118589.0,35.5255,35.5423,35.5003,35.5423,118589.0
2019-10-30 10:40:00,42.26,42.28,42.25,42.26,227529.0,35.5339,35.5507,35.5255,35.5339,227529.0
2019-10-30 10:50:00,42.25,42.27,42.24,42.25,147298.0,35.5255,35.5423,35.5171,35.5255,147298.0
2019-10-30 11:00:00,42.25,42.27,42.24,42.26,113054.0,35.5255,35.5423,35.5171,35.5339,113054.0
2019-10-30 11:10:00,42.27,42.29,42.26,42.27,94829.0,35.5423,35.5591,35.5339,35.5423,94829.0
2019-10-30 11:20:00,42.27,42.28,42.25,42.28,87288.0,35.5423,35.5507,35.5255,35.5507,87288.0
2019-10-30 11:30:00,42.27,42.28,42.26,42.28,63059.0,35.5423,35.5507,35.5339,35.5507,63059.0
2019-10-30 11:40:00,42.27,42.28,42.25,42.27,176769.0,35.5423,35.5507,35.5255,35.5423,176769.0
2019-10-30 11:50:00,42.27,42.29,42.26,42.28,91210.0,35.5423,35.5591,35.5339,35.5507,91210.0
2019-10-30 12:00:00,42.28,42.31,42.28,42.3,78094.0,35.5507,35.5759,35.5507,35.5675,78094.0
2019-10-30 12:10:00,42.3,42.32,42.29,42.32,64260.0,35.5675,35.5843,35.5591,35.5843,64260.0
2019-10-30 12:20:00,42.32,42.35,42.32,42.33,50847.0,35.5843,35.6096,35.5843,35.5927,50847.0
2019-10-30 12:30:00,42.33,42.36,42.33,42.33,114200.0,35.5927,35.618,35.5927,35.5927,114200.0
2019-10-30 12:40:00,42.33,42.35,42.33,42.33,37001.0,35.5927,35.6096,35.5927,35.5927,37001.0
2019-10-30 12:50:00,42.34,42.34,42.31,42.32,26566.0,35.6012,35.6012,35.5759,35.5843,26566.0
2019-10-30 13:00:00,42.31,42.33,42.31,42.33,57629.0,35.5759,35.5927,35.5759,35.5927,57629.0
2019-10-30 13:10:00,42.33,42.33,42.32,42.32,40173.0,35.5927,35.5927,35.5843,35.5843,40173.0
2019-10-30 13:20:00,42.33,42.33,42.32,42.33,49829.0,35.5927,35.5927,35.5843,35.5927,49829.0
2019-10-30 13:30:00,42.32,42.33,42.3,42.3,98673.0,35.5843,35.5927,35.5675,35.5675,98673.0
2019-10-30 13:40:00,42.3,42.32,42.28,42.28,186053.0,35.5675,35.5843,35.5507,35.5507,186053.0
2019-10-30 13:50:00,42.28,42.3,42.27,42.27,115800.0,35.5507,35.5675,35.5423,35.5423,115800.0
2019-10-30 14:00:00,42.25,42.29,42.21,42.27,175300.0,35.5255,35.5591,35.4918,35.5423,175300.0
2019-10-30 14:10:00,42.27,42.3,42.26,42.3,149849.0,35.5423,35.5675,35.5339,35.5675,149849.0
2019-10-30 14:20:00,42.3,42.31,42.28,42.31,102031.0,35.5675,35.5759,35.5507,35.5759,102031.0
2019-10-30 14:30:00,42.31,42.32,42.18,42.21,262243.0,35.5759,35.5843,35.4666,35.4918,262243.0
2019-10-30 14:40:00,42.21,42.28,42.19,42.27,111434.0,35.4918,35.5507,35.475,35.5423,111434.0
2019-10-30 14:50:00,42.28,42.4,42.28,42.39,182492.0,35.5507,35.6516,35.5507,35.6432,182492.0
2019-10-30 15:00:00,42.39,42.43,42.38,42.42,216425.0,35.6432,35.6768,35.6348,35.6684,216425.0
2019-10-30 15:10:00,42.43,42.45,42.41,42.44,148829.0,35.6768,35.6936,35.66,35.6852,148829.0
2019-10-30 15:20:00,42.44,42.5,42.43,42.47,211713.0,35.6852,35.7357,35.6768,35.7105,211713.0
2019-10-30 15:30:00,42.47,42.48,42.45,42.45,180297.0,35.7105,35.7189,35.6936,35.6936,180297.0
2019-10-30 15:40:00,42.45,42.46,42.45,42.45,108213.0,35.6936,35.7021,35.6936,35.6936,108213.0
2019-10-30 15:50:00,42.46,42.49,42.45,42.49,364219.0,35.7021,35.7273,35.6936,35.7273,364219.0
2019-10-31 09:30:00,42.38,42.38,42.34,42.36,217480.0,35.6348,35.6348,35.6012,35.618,217480.0
2019-10-31 09:40:00,42.36,42.38,42.34,42.34,229409.0,35.618,35.6348,35.6012,35.6012,229409.0
2019-10-31 09:50:00,42.34,42.36,42.32,42.33,152991.0,35.6012,35.618,35.5843,35.5927,152991.0
2019-10-31 10:00:00,42.33,42.33,42.29,42.31,205760.0,35.5927,35.5927,35.5591,35.5759,205760.0
2019-10-31 10:10:00,42.32,42.32,42.26,42.29,120591.0,35.5843,35.5843,35.5339,35.5591,120591.0
2019-10-31 10:20:00,42.29,42.29,42.24,42.26,174151.0,35.5591,35.5591,35.5171,35.5339,174151.0
2019-10-31 10:30:00,42.26,42.26,42.21,42.25,141265.0,35.5339,35.5339,35.4918,35.5255,141265.0
2019-10-31 10:40:00,42.24,42.29,42.24,42.28,226587.0,35.5171,35.5591,35.5171,35.5507,226587.0
2019-10-31 10:50:00,42.29,42.31,42.28,42.3,133474.0,35.5591,35.5759,35.5507,35.5675,133474.0
2019-10-31 11:00:00,42.3,42.32,42.29,42.32,80862.0,35.5675,35.5843,35.5591,35.5843,80862.0
2019-10-31 11:10:00,42.32,42.32,42.3,42.3,191140.0,35.5843,35.5843,35.5675,35.5675,191140.0
2019-10-31 11:20:00,42.3,42.32,42.29,42.31,48141.0,35.5675,35.5843,35.5591,35.5759,48141.0
2019-10-31 11:30:00,42.31,42.34,42.29,42.34,123482.0,35.5759,35.6012,35.5591,35.6012,123482.0
2019-10-31 11:40:00,42.33,42.36,42.33,42.34,146432.0,35.5927,35.618,35.5927,35.6012,146432.0
2019-10-31 11:50:00,42.34,42.36,42.32,42.32,259899.0,35.6012,35.618,35.5843,35.5843,259899.0
2019-10-31 12:00:00,42.33,42.33,42.28,42.29,130379.0,35.5927,35.5927,35.5507,35.5591,130379.0
2019-10-31 12:10:00,42.28,42.3,42.26,42.27,124275.0,35.5507,35.5675,35.5339,35.5423,124275.0
2019-10-31 12:20:00,42.28,42.32,42.25,42.31,250362.0,35.5507,35.5843,35.5255,35.5759,250362.0
2019-10-31 12:30:00,42.3,42.31,42.24,42.27,185814.0,35.5675,35.5759,35.5171,35.5423,185814.0
2019-10-31 12:40:00,42.27,42.27,42.24,42.24,93728.0,35.5423,35.5423,35.5171,35.5171,93728.0
2019-10-31 12:50:00,42.24,42.28,42.23,42.27,120966.0,35.5171,35.5507,35.5087,35.5423,120966.0
2019-10-31 13:00:00,42.27,42.28,42.26,42.28,85292.0,35.5423,35.5507,35.5339,35.5507,85292.0
2019-10-31 13:10:00,42.28,42.29,42.27,42.28,156453.0,35.5507,35.5591,35.5423,35.5507,156453.0
2019-10-31 13:20:00,42.27,42.29,42.27,42.29,92079.0,35.5423,35.5591,35.5423,35.5591,92079.0
2019-10-31 13:30:00,42.29,42.31,42.28,42.3,140258.0,35.5591,35.5759,35.5507,35.5675,140258.0
2019-10-31 13:40:00,42.29,42.3,42.27,42.27,147190.0,35.5591,35.5675,35.5423,35.5423,147190.0
2019-10-31 13:50:00,42.27,42.28,42.26,42.27,49854.0,35.5423,35.5507,35.5339,35.5423,49854.0
2019-10-31 14:00:00,42.27,42.27,42.23,42.26,102778.0,35.5423,35.5423,35.5087,35.5339,102778.0
2019-10-31 14:10:00,42.26,42.26,42.24,42.24,187569.0,35.5339,35.5339,35.5171,35.5171,187569.0
2019-10-31 14:20:00,42.24,42.25,42.24,42.25,171204.0,35.5171,35.5255,35.5171,35.5255,171204.0
2019-10-31 14:30:00,42.25,42.26,42.24,42.24,243332.0,35.5255,35.5339,35.5171,35.5171,243332.0
2019-10-31 14:40:00,42.24,42.25,42.21,42.23,354259.0,35.5171,35.5255,35.4918,35.5087,354259.0
2019-10-31 14:50:00,42.23,42.24,42.22,42.24,91127.0,35.5087,35.5171,35.5003,35.5171,91127.0
2019-10-31 15:00:00,42.24,42.27,42.23,42.25,254149.0,35.5171,35.5423,35.5087,35.5255,254149.0
2019-10-31 15:10:00,42.26,42.29,42.25,42.29,83234.0,35.5339,35.5591,35.5255,35.5591,83234.0
2019-10-31 15:20:00,42.29,42.29,42.26,42.27,176861.0,35.5591,35.5591,35.5339,35.5423,176861.0
2019-10-31 15:30:00,42.27,42.31,42.26,42.3,196680.0,35.5423,35.5759,35.5339,35.5675,196680.0
2019-10-31 15:40:00,42.31,42.32,42.3,42.31,272763.0,35.5759,35.5843,35.5675,35.5759,272763.0
2019-10-31 15:50:00,42.31,42.39,42.3,42.39,757511.0,35.5759,35.6432,35.5675,35.6432,757511.0
2019-11-01 09:30:00,42.67,42.71,42.66,42.7,461455.0,35.8786,35.9123,35.8702,35.9039,461455.0
2019-11-01 09:40:00,42.69,42.71,42.67,42.69,176992.0,35.8954,35.9123,35.8786,35.8954,176992.0
2019-11-01 09:50:00,42.69,42.72,42.68,42.69,247340.0,35.8954,35.9207,35.887,35.8954,247340.0
2019-11-01 10:00:00,42.69,42.79,42.67,42.76,376590.0,35.8954,35.9795,35.8786,35.9543,376590.0
2019-11-01 10:10:00,42.77,42.77,42.74,42.75,137806.0,35.9627,35.9627,35.9375,35.9459,137806.0
2019-11-01 10:20:00,42.75,42.78,42.74,42.75,122657.0,35.9459,35.9711,35.9375,35.9459,122657.0
2019-11-01 10:30:00,42.75,42.76,42.73,42.74,639588.0,35.9459,35.9543,35.9291,35.9375,639588.0
2019-11-01 10:40:00,42.75,42.76,42.74,42.75,121030.0,35.9459,35.9543,35.9375,35.9459,121030.0
2019-11-01 10:50:00,42.75,42.76,42.74,42.76,316643.0,35.9459,35.9543,35.9375,35.9543,316643.0
2019-11-01 11:00:00,42.75,42.76,42.73,42.75,227356.0,35.9459,35.9543,35.9291,35.9459,227356.0
2019-11-01 11:10:00,42.75,42.76,42.73,42.74,144228.0,35.9459,35.9543,35.9291,35.9375,144228.0
2019-11-01 11:20:00,42.73,42.74,42.7,42.72,202637.0,35.9291,35.9375,35.9039,35.9207,202637.0
2019-11-01 11:30:00,42.72,42.75,42.71,42.74,113693.0,35.9207,35.9459,35.9123,35.9375,113693.0
2019-11-01 11:40:00,42.75,42.76,42.74,42.75,145103.0,35.9459,35.9543,35.9375,35.9459,145103.0
2019-11-01 11:50:00,42.75,42.77,42.74,42.76,103810.0,35.9459,35.9627,35.9375,35.9543,103810.0
2019-11-01 12:00:00,42.76,42.77,42.71,42.71,143034.0,35.9543,35.9627,35.9123,35.9123,143034.0
2019-11-01 12:10:00,42.72,42.72,42.68,42.68,144009.0,35.9207,35.9207,35.887,35.887,144009.0
2019-11-01 12:20:00,42.69,42.7,42.68,42.69,143643.0,35.8954,35.9039,35.887,35.8954,143643.0
2019-11-01 12:30:00,42.69,42.73,42.68,42.73,214314.0,35.8954,35.9291,35.887,35.9291,214314.0
2019-11-01 12:40:00,42.73,42.74,42.72,42.72,112399.0,35.9291,35.9375,35.9207,35.9207,112399.0
2019-11-01 12:50:00,42.73,42.74,42.71,42.72,92196.0,35.9291,35.9375,35.9123,35.9207,92196.0
2019-11-01 13:00:00,42.72,42.73,42.71,42.72,292987.0,35.9207,35.9291,35.9123,35.9207,292987.0
2019-11-01 13:10:00,42.72,42.73,42.71,42.73,195075.0,35.9207,35.9291,35.9123,35.9291,195075.0
2019-11-01 13:20:00,42.72,42.74,42.72,42.73,159057.0,35.9207,35.9375,35.9207,35.9291,159057.0
2019-11-01 13:30:00,42.73,42.74,42.73,42.73,175266.0,35.9291,35.9375,35.9291,35.9291,175266.0
2019-11-01 13:40:00,42.73,42.75,42.72,42.75,122949.0,35.9291,35.9459,35.9207,35.9459,122949.0
2019-11-01 13:50:00,42.74,42.75,42.73,42.73,137570.0,35.9375,35.9459,35.9291,35.9291,137570.0
2019-11-01 14:00:00,42.74,42.75,42.73,42.75,111293.0,35.9375,35.9459,35.9291,35.9459,111293.0
2019-11-01 14:10:00,42.75,42.76,42.73,42.73,346904.0,35.9459,35.9543,35.9291,35.9291,346904.0
2019-11-01 14:20:00,42.74,42.75,42.73,42.75,153117.0,35.9375,35.9459,35.9291,35.9459,153117.0
2019-11-01 14:30:00,42.75,42.76,42.74,42.75,258940.0,35.9459,35.9543,35.9375,35.9459,258940.0
2019-11-01 14:40:00,42.76,42.76,42.74,42.75,103441.0,35.9543,35.9543,35.9375,35.9459,103441.0
2019-11-01 14:50:00,42.75,42.75,42.73,42.75,172564.0,35.9459,35.9459,35.9291,35.9459,172564.0
2019-11-01 15:00:00,42.74,42.75,42.73,42.74,115265.0,35.9375,35.9459,35.9291,35.9375,115265.0
2019-11-01 15:10:00,42.74,42.75,42.73,42.75,90880.0,35.9375,35.9459,35.9291,35.9459,90880.0
2019-11-01 15:20:00,42.75,42.75,42.72,42.74,405068.0,35.9459,35.9459,35.9207,35.9375,405068.0
2019-11-01 15:30:00,42.74,42.76,42.73,42.76,201829.0,35.9375,35.9543,35.9291,35.9543,201829.0
2019-11-01 15:40:00,42.76,42.76,42.75,42.76,239912.0,35.9543,35.9543,35.9459,35.9543,239912.0
2019-11-01 15:50:00,42.76,42.81,42.75,42.81,532240.0,35.9543,35.9963,35.9459,35.9963,532240.0
2019-11-04 09:30:00,43.08,43.09,43.02,43.08,497345.0,36.2234,36.2318,36.1729,36.2234,497345.0
2019-11-04 09:40:00,43.08,43.12,43.05,43.07,233379.0,36.2234,36.257,36.1982,36.215,233379.0
2019-11-04 09:50:00,43.08,43.08,43.05,43.06,184562.0,36.2234,36.2234,36.1982,36.2066,184562.0
2019-11-04 10:00:00,43.06,43.07,43.03,43.06,162617.0,36.2066,36.215,36.1813,36.2066,162617.0
2019-11-04 10:10:00,43.06,43.08,43.05,43.08,92632.0,36.2066,36.2234,36.1982,36.2234,92632.0
2019-11-04 10:20:00,43.08,43.09,43.06,43.08,211379.0,36.2234,36.2318,36.2066,36.2234,211379.0
2019-11-04 10:30:00,43.08,43.09,43.06,43.07,97165.0,36.2234,36.2318,36.2066,36.215,97165.0
2019-11-04 10:40:00,43.07,43.08,43.05,43.07,80629.0,36.215,36.2234,36.1982,36.215,80629.0
2019-11-04 10:50:00,43.07,43.07,43.04,43.05,102604.0,36.215,36.215,36.1897,36.1982,102604.0
2019-11-04 11:00:00,43.05,43.09,43.05,43.07,84807.0,36.1982,36.2318,36.1982,36.215,84807.0
2019-11-04 11:10:00,43.08,43.08,43.05,43.05,107490.0,36.2234,36.2234,36.1982,36.1982,107490.0
2019-11-04 11:20:00,43.06,43.06,43.01,43.02,248593.0,36.2066,36.2066,36.1645,36.1729,248593.0
2019-11-04 11:30:00,43.02,43.04,43.0,43.04,154857.0,36.1729,36.1897,36.1561,36.1897,154857.0
2019-11-04 11:40:00,43.04,43.05,43.02,43.05,85864.0,36.1897,36.1982,36.1729,36.1982,85864.0
2019-11-04 11:50:00,43.04,43.05,43.02,43.03,80886.0,36.1897,36.1982,36.1729,36.1813,80886.0
2019-11-04 12:00:00,43.02,43.03,43.01,43.01,68692.0,36.1729,36.1813,36.1645,36.1645,68692.0
2019-11-04 12:10:00,43.02,43.03,43.01,43.03,37395.0,36.1729,36.1813,36.1645,36.1813,37395.0
2019-11-04 12:20:00,43.03,43.04,43.02,43.02,96978.0,36.1813,36.1897,36.1729,36.1729,96978.0
2019-11-04 12:30:00,43.03,43.03,43.01,43.02,47140.0,36.1813,36.1813,36.1645,36.1729,47140.0
2019-11-04 12:40:00,43.01,43.03,43.01,43.02,68283.0,36.1645,36.1813,36.1645,36.1729,68283.0
2019-11-04 12:50:00,43.02,43.03,43.02,43.02,114760.0,36.1729,36.1813,36.1729,36.1729,114760.0
2019-11-04 13:00:00,43.02,43.04,43.02,43.03,196057.0,36.1729,36.1897,36.1729,36.1813,196057.0
2019-11-04 13:10:00,43.03,43.04,43.03,43.04,106376.0,36.1813,36.1897,36.1813,36.1897,106376.0
2019-11-04 13:20:00,43.03,43.05,43.03,43.04,83135.0,36.1813,36.1982,36.1813,36.1897,83135.0
2019-11-04 13:30:00,43.04,43.05,43.02,43.02,130525.0,36.1897,36.1982,36.1729,36.1729,130525.0
2019-11-04 13:40:00,43.02,43.03,43.01,43.02,109835.0,36.1729,36.1813,36.1645,36.1729,109835.0
2019-11-04 13:50:00,43.02,43.02,43.01,43.01,81792.0,36.1729,36.1729,36.1645,36.1645,81792.0
2019-11-04 14:00:00,43.01,43.02,42.99,42.99,109240.0,36.1645,36.1729,36.1477,36.1477,109240.0
2019-11-04 14:10:00,43.0,43.0,42.98,42.98,103385.0,36.1561,36.1561,36.1393,36.1393,103385.0
2019-11-04 14:20:00,42.99,42.99,42.98,42.98,106662.0,36.1477,36.1477,36.1393,36.1393,106662.0
2019-11-04 14:30:00,42.99,43.0,42.98,42.99,108418.0,36.1477,36.1561,36.1393,36.1477,108418.0
2019-11-04 14:40:00,43.0,43.0,42.98,42.98,151389.0,36.1561,36.1561,36.1393,36.1393,151389.0
2019-11-04 14:50:00,42.98,42.99,42.98,42.98,255188.0,36.1393,36.1477,36.1393,36.1393,255188.0
2019-11-04 15:00:00,42.98,42.99,42.97,42.98,130385.0,36.1393,36.1477,36.1309,36.1393,130385.0
2019-11-04 15:10:00,42.98,42.98,42.96,42.97,260625.0,36.1393,36.1393,36.1225,36.1309,260625.0
2019-11-04 15:20:00,42.98,42.99,42.97,42.97,163557.0,36.1393,36.1477,36.1309,36.1309,163557.0
2019-11-04 15:30:00,42.98,42.99,42.97,42.98,231788.0,36.1393,36.1477,36.1309,36.1393,231788.0
2019-11-04 15:40:00,42.98,43.0,42.98,42.99,233716.0,36.1393,36.1561,36.1393,36.1477,233716.0
2019-11-04 15:50:00,42.99,43.03,42.99,43.02,516082.0,36.1477,36.1813,36.1477,36.1729,516082.0
2019-11-05 09:30:00,43.01,43.02,42.98,43.0,384542.0,36.1645,36.1729,36.1393,36.1561,384542.0
2019-11-05 09:40:00,43.0,43.02,43.0,43.02,235105.0,36.1561,36.1729,36.1561,36.1729,235105.0
2019-11-05 09:50:00,43.02,43.03,43.0,43.01,148285.0,36.1729,36.1813,36.1561,36.1645,148285.0
2019-11-05 10:00:00,43.01,43.04,42.93,42.95,408085.0,36.1645,36.1897,36.0972,36.1141,408085.0
2019-11-05 10:10:00,42.94,42.97,42.92,42.97,163016.0,36.1057,36.1309,36.0888,36.1309,163016.0
2019-11-05 10:20:00,42.97,42.99,42.92,42.92,207063.0,36.1309,36.1477,36.0888,36.0888,207063.0
2019-11-05 10:30:00,42.93,42.95,42.92,42.93,135939.0,36.0972,36.1141,36.0888,36.0972,135939.0
2019-11-05 10:40:00,42.92,42.93,42.9,42.93,202189.0,36.0888,36.0972,36.072,36.0972,202189.0
2019-11-05 10:50:00,42.93,42.97,42.92,42.96,683380.0,36.0972,36.1309,36.0888,36.1225,683380.0
2019-11-05 11:00:00,42.96,42.98,42.95,42.96,233432.0,36.1225,36.1393,36.1141,36.1225,233432.0
2019-11-05 11:10:00,42.96,43.0,42.95,42.98,139973.0,36.1225,36.1561,36.1141,36.1393,139973.0
2019-11-05 11:20:00,42.98,42.99,42.96,42.98,193671.0,36.1393,36.1477,36.1225,36.1393,193671.0
2019-11-05 11:30:00,42.98,42.98,42.95,42.97,177671.0,36.1393,36.1393,36.1141,36.1309,177671.0
2019-11-05 11:40:00,42.96,42.97,42.95,42.96,65987.0,36.1225,36.1309,36.1141,36.1225,65987.0
2019-11-05 11:50:00,42.96,42.98,42.94,42.97,302603.0,36.1225,36.1393,36.1057,36.1309,302603.0
2019-11-05 12:00:00,42.96,42.98,42.96,42.98,125050.0,36.1225,36.1393,36.1225,36.1393,125050.0
2019-11-05 12:10:00,42.98,42.98,42.96,42.97,25765.0,36.1393,36.1393,36.1225,36.1309,25765.0
2019-11-05 12:20:00,42.97,42.97,42.94,42.95,54846.0,36.1309,36.1309,36.1057,36.1141,54846.0
2019-11-05 12:30:00,42.95,42.96,42.95,42.96,61786.0,36.1141,36.1225,36.1141,36.1225,61786.0
2019-11-05 12:40:00,42.95,42.98,42.95,42.98,105721.0,36.1141,36.1393,36.1141,36.1393,105721.0
2019-11-05 12:50:00,42.98,42.98,42.96,42.98,68209.0,36.1393,36.1393,36.1225,36.1393,68209.0
2019-11-05 13:00:00,42.98,42.99,42.97,42.98,47986.0,36.1393,36.1477,36.1309,36.1393,47986.0
2019-11-05 13:10:00,42.99,43.01,42.98,42.99,125099.0,36.1477,36.1645,36.1393,36.1477,125099.0
2019-11-05 13:20:00,42.98,43.0,42.98,42.98,180138.0,36.1393,36.1561,36.1393,36.1393,180138.0
2019-11-05 13:30:00,42.98,43.0,42.98,42.99,170720.0,36.1393,36.1561,36.1393,36.1477,170720.0
2019-11-05 13:40:00,42.98,42.99,42.97,42.98,105495.0,36.1393,36.1477,36.1309,36.1393,105495.0
2019-11-05 13:50:00,42.98,43.0,42.98,43.0,105331.0,36.1393,36.1561,36.1393,36.1561,105331.0
2019-11-05 14:00:00,43.0,43.01,42.98,43.01,125865.0,36.1561,36.1645,36.1393,36.1645,125865.0
2019-11-05 14:10:00,43.01,43.02,43.0,43.0,81714.0,36.1645,36.1729,36.1561,36.1561,81714.0
2019-11-05 14:20:00,43.01,43.01,42.99,43.0,188300.0,36.1645,36.1645,36.1477,36.1561,188300.0
2019-11-05 14:30:00,43.0,43.01,42.99,42.99,128050.0,36.1561,36.1645,36.1477,36.1477,128050.0
2019-11-05 14:40:00,43.0,43.0,42.99,43.0,103257.0,36.1561,36.1561,36.1477,36.1561,103257.0
2019-11-05 14:50:00,43.0,43.0,42.99,43.0,67655.0,36.1561,36.1561,36.1477,36.1561,67655.0
2019-11-05 15:00:00,42.99,43.0,42.98,42.98,100218.0,36.1477,36.1561,36.1393,36.1393,100218.0
2019-11-05 15:10:00,42.98,42.99,42.98,42.99,120008.0,36.1393,36.1477,36.1393,36.1477,120008.0
2019-11-05 15:20:00,42.98,43.0,42.98,42.99,148053.0,36.1393,36.1561,36.1393,36.1477,148053.0
2019-11-05 15:30:00,42.99,43.0,42.98,43.0,141912.0,36.1477,36.1561,36.1393,36.1561,141912.0
2019-11-05 15:40:00,43.0,43.01,42.99,43.0,211142.0,36.1561,36.1645,36.1477,36.1561,211142.0
2019-11-05 15:50:00,43.0,43.01,42.98,43.0,544357.0,36.1561,36.1645,36.1393,36.1561,544357.0
2019-11-06 09:30:00,43.01,43.01,42.94,42.96,250558.0,36.1645,36.1645,36.1057,36.1225,250558.0
2019-11-06 09:40:00,42.96,42.99,42.95,42.98,128891.0,36.1225,36.1477,36.1141,36.1393,128891.0
2019-11-06 09:50:00,42.97,43.02,42.97,43.01,222032.0,36.1309,36.1729,36.1309,36.1645,222032.0
2019-11-06 10:00:00,43.01,43.03,43.0,43.03,152494.0,36.1645,36.1813,36.1561,36.1813,152494.0
2019-11-06 10:10:00,43.03,43.05,43.02,43.04,102787.0,36.1813,36.1982,36.1729,36.1897,102787.0
2019-11-06 10:20:00,43.03,43.04,43.01,43.01,171289.0,36.1813,36.1897,36.1645,36.1645,171289.0
2019-11-06 10:30:00,43.02,43.02,42.99,43.01,45708.0,36.1729,36.1729,36.1477,36.1645,45708.0
2019-11-06 10:40:00,43.01,43.03,43.0,43.01,76916.0,36.1645,36.1813,36.1561,36.1645,76916.0
2019-11-06 10:50:00,43.01,43.01,42.99,42.99,99019.0,36.1645,36.1645,36.1477,36.1477,99019.0
2019-11-06 11:00:00,43.0,43.01,42.99,43.01,57350.0,36.1561,36.1645,36.1477,36.1645,57350.0
2019-11-06 11:10:00,43.01,43.02,43.0,43.01,89099.0,36.1645,36.1729,36.1561,36.1645,89099.0
2019-11-06 11:20:00,43.01,43.01,42.98,42.99,65158.0,36.1645,36.1645,36.1393,36.1477,65158.0
2019-11-06 11:30:00,42.99,43.03,42.99,43.02,132239.0,36.1477,36.1813,36.1477,36.1729,132239.0
2019-11-06 11:40:00,43.03,43.06,42.92,42.96,405385.0,36.1813,36.2066,36.0888,36.1225,405385.0
2019-11-06 11:50:00,42.95,42.96,42.91,42.95,145349.0,36.1141,36.1225,36.0804,36.1141,145349.0
2019-11-06 12:00:00,42.95,42.98,42.95,42.96,85391.0,36.1141,36.1393,36.1141,36.1225,85391.0
2019-11-06 12:10:00,42.96,42.97,42.95,42.96,92267.0,36.1225,36.1309,36.1141,36.1225,92267.0
2019-11-06 12:20:00,42.95,42.96,42.92,42.93,74141.0,36.1141,36.1225,36.0888,36.0972,74141.0
2019-11-06 12:30:00,42.93,42.94,42.92,42.94,158838.0,36.0972,36.1057,36.0888,36.1057,158838.0
2019-11-06 12:40:00,42.94,42.94,42.9,42.92,84377.0,36.1057,36.1057,36.072,36.0888,84377.0
2019-11-06 12:50:00,42.91,42.92,42.91,42.92,40551.0,36.0804,36.0888,36.0804,36.0888,40551.0
2019-11-06 13:00:00,42.92,42.93,42.9,42.91,116688.0,36.0888,36.0972,36.072,36.0804,116688.0
2019-11-06 13:10:00,42.9,42.93,42.9,42.93,85629.0,36.072,36.0972,36.072,36.0972,85629.0
2019-11-06 13:20:00,42.93,42.94,42.92,42.93,111115.0,36.0972,36.1057,36.0888,36.0972,111115.0
2019-11-06 13:30:00,42.94,42.94,42.92,42.94,100581.0,36.1057,36.1057,36.0888,36.1057,100581.0
2019-11-06 13:40:00,42.94,42.95,42.93,42.94,387662.0,36.1057,36.1141,36.0972,36.1057,387662.0
2019-11-06 13:50:00,42.95,42.97,42.94,42.97,125779.0,36.1141,36.1309,36.1057,36.1309,125779.0
2019-11-06 14:00:00,42.97,42.97,42.95,42.96,116461.0,36.1309,36.1309,36.1141,36.1225,116461.0
2019-11-06 14:10:00,42.95,42.97,42.95,42.96,88744.0,36.1141,36.1309,36.1141,36.1225,88744.0
2019-11-06 14:20:00,42.96,42.97,42.95,42.95,110308.0,36.1225,36.1309,36.1141,36.1141,110308.0
2019-11-06 14:30:00,42.95,42.96,42.94,42.94,177342.0,36.1141,36.1225,36.1057,36.1057,177342.0
2019-11-06 14:40:00,42.95,42.96,42.94,42.95,75565.0,36.1141,36.1225,36.1057,36.1141,75565.0
2019-11-06 14:50:00,42.95,42.95,42.94,42.94,108973.0,36.1141,36.1141,36.1057,36.1057,108973.0
2019-11-06 15:00:00,42.95,42.95,42.93,42.94,82607.0,36.1141,36.1141,36.0972,36.1057,82607.0
2019-11-06 15:10:00,42.95,42.96,42.94,42.96,129569.0,36.1141,36.1225,36.1057,36.1225,129569.0
2019-11-06 15:20:00,42.96,42.97,42.95,42.96,85457.0,36.1225,36.1309,36.1141,36.1225,85457.0
2019-11-06 15:30:00,42.97,42.98,42.96,42.97,168059.0,36.1309,36.1393,36.1225,36.1309,168059.0
2019-11-06 15:40:00,42.97,42.97,42.95,42.97,197816.0,36.1309,36.1309,36.1141,36.1309,197816.0
2019-11-06 15:50:00,42.97,42.98,42.96,42.97,273500.0,36.1309,36.1393,36.1225,36.1309,273500.0
2019-11-07 09:30:00,43.22,43.25,43.2,43.24,379725.0,36.3411,36.3663,36.3243,36.3579,379725.0
2019-11-07 09:40:00,43.24,43.27,43.23,43.24,266750.0,36.3579,36.3831,36.3495,36.3579,266750.0
2019-11-07 09:50:00,43.23,43.25,43.23,43.23,278921.0,36.3495,36.3663,36.3495,36.3495,278921.0
2019-11-07 10:00:00,43.24,43.25,43.21,43.22,228294.0,36.3579,36.3663,36.3327,36.3411,228294.0
2019-11-07 10:10:00,43.22,43.24,43.21,43.23,147650.0,36.3411,36.3579,36.3327,36.3495,147650.0
2019-11-07 10:20:00,43.23,43.25,43.22,43.23,129520.0,36.3495,36.3663,36.3411,36.3495,129520.0
2019-11-07 10:30:00,43.23,43.25,43.21,43.25,111102.0,36.3495,36.3663,36.3327,36.3663,111102.0
2019-11-07 10:40:00,43.24,43.25,43.21,43.22,100463.0,36.3579,36.3663,36.3327,36.3411,100463.0
2019-11-07 10:50:00,43.22,43.24,43.2,43.21,661858.0,36.3411,36.3579,36.3243,36.3327,661858.0
2019-11-07 11:00:00,43.22,43.22,43.18,43.19,112911.0,36.3411,36.3411,36.3075,36.3159,112911.0
2019-11-07 11:10:00,43.18,43.21,43.18,43.21,196139.0,36.3075,36.3327,36.3075,36.3327,196139.0
2019-11-07 11:20:00,43.2,43.21,43.16,43.17,176100.0,36.3243,36.3327,36.2906,36.2991,176100.0
2019-11-07 11:30:00,43.17,43.2,43.16,43.18,458277.0,36.2991,36.3243,36.2906,36.3075,458277.0
2019-11-07 11:40:00,43.18,43.18,43.16,43.17,74830.0,36.3075,36.3075,36.2906,36.2991,74830.0
2019-11-07 11:50:00,43.17,43.23,43.15,43.22,179368.0,36.2991,36.3495,36.2822,36.3411,179368.0
2019-11-07 12:00:00,43.23,43.23,43.18,43.2,68438.0,36.3495,36.3495,36.3075,36.3243,68438.0
2019-11-07 12:10:00,43.2,43.21,43.17,43.18,39640.0,36.3243,36.3327,36.2991,36.3075,39640.0
2019-11-07 12:20:00,43.17,43.21,43.17,43.2,110091.0,36.2991,36.3327,36.2991,36.3243,110091.0
2019-11-07 12:30:00,43.2,43.21,43.19,43.2,132141.0,36.3243,36.3327,36.3159,36.3243,132141.0
2019-11-07 12:40:00,43.2,43.2,43.17,43.19,160465.0,36.3243,36.3243,36.2991,36.3159,160465.0
2019-11-07 12:50:00,43.2,43.21,43.19,43.21,62391.0,36.3243,36.3327,36.3159,36.3327,62391.0
2019-11-07 13:00:00,43.2,43.21,43.18,43.19,233590.0,36.3243,36.3327,36.3075,36.3159,233590.0
2019-11-07 13:10:00,43.2,43.2,43.19,43.2,51605.0,36.3243,36.3243,36.3159,36.3243,51605.0
2019-11-07 13:20:00,43.2,43.21,43.19,43.2,66711.0,36.3243,36.3327,36.3159,36.3243,66711.0
2019-11-07 13:30:00,43.21,43.21,43.19,43.19,242778.0,36.3327,36.3327,36.3159,36.3159,242778.0
2019-11-07 13:40:00,43.19,43.2,43.19,43.2,141072.0,36.3159,36.3243,36.3159,36.3243,141072.0
2019-11-07 13:50:00,43.2,43.2,43.19,43.2,129215.0,36.3243,36.3243,36.3159,36.3243,129215.0
2019-11-07 14:00:00,43.2,43.2,43.19,43.19,134126.0,36.3243,36.3243,36.3159,36.3159,134126.0
2019-11-07 14:10:00,43.2,43.22,43.19,43.22,95018.0,36.3243,36.3411,36.3159,36.3411,95018.0
2019-11-07 14:20:00,43.22,43.22,43.21,43.21,101889.0,36.3411,36.3411,36.3327,36.3327,101889.0
2019-11-07 14:30:00,43.22,43.22,43.2,43.21,137488.0,36.3411,36.3411,36.3243,36.3327,137488.0
2019-11-07 14:40:00,43.21,43.21,43.14,43.18,508510.0,36.3327,36.3327,36.2738,36.3075,508510.0
2019-11-07 14:50:00,43.17,43.18,43.15,43.16,178736.0,36.2991,36.3075,36.2822,36.2906,178736.0
2019-11-07 15:00:00,43.16,43.18,43.15,43.17,102244.0,36.2906,36.3075,36.2822,36.2991,102244.0
2019-11-07 15:10:00,43.16,43.16,43.12,43.13,91105.0,36.2906,36.2906,36.257,36.2654,91105.0
2019-11-07 15:20:00,43.13,43.13,43.11,43.13,161858.0,36.2654,36.2654,36.2486,36.2654,161858.0
2019-11-07 15:30:00,43.13,43.14,43.12,43.12,143792.0,36.2654,36.2738,36.257,36.257,143792.0
2019-11-07 15:40:00,43.12,43.14,43.11,43.13,204579.0,36.257,36.2738,36.2486,36.2654,204579.0
2019-11-07 15:50:00,43.14,43.15,43.12,43.14,407803.0,36.2738,36.2822,36.257,36.2738,407803.0
2019-11-08 09:30:00,42.96,42.98,42.93,42.97,430264.0,36.1225,36.1393,36.0972,36.1309,430264.0
2019-11-08 09:40:00,42.97,43.0,42.96,43.0,107568.0,36.1309,36.1561,36.1225,36.1561,107568.0
2019-11-08 09:50:00,42.99,43.0,42.89,42.9,313162.0,36.1477,36.1561,36.0636,36.072,313162.0
2019-11-08 10:00:00,42.91,42.96,42.87,42.95,310652.0,36.0804,36.1225,36.0468,36.1141,310652.0
2019-11-08 10:10:00,42.95,42.97,42.93,42.97,81778.0,36.1141,36.1309,36.0972,36.1309,81778.0
2019-11-08 10:20:00,42.97,42.97,42.94,42.96,92842.0,36.1309,36.1309,36.1057,36.1225,92842.0
2019-11-08 10:30:00,42.97,42.98,42.96,42.97,120489.0,36.1309,36.1393,36.1225,36.1309,120489.0
2019-11-08 10:40:00,42.98,42.99,42.97,42.98,64690.0,36.1393,36.1477,36.1309,36.1393,64690.0
2019-11-08 10:50:00,42.98,42.99,42.96,42.98,49623.0,36.1393,36.1477,36.1225,36.1393,49623.0
2019-11-08 11:00:00,42.98,43.0,42.95,42.96,201033.0,36.1393,36.1561,36.1141,36.1225,201033.0
2019-11-08 11:10:00,42.96,42.98,42.94,42.94,59420.0,36.1225,36.1393,36.1057,36.1057,59420.0
2019-11-08 11:20:00,42.95,42.96,42.93,42.94,90082.0,36.1141,36.1225,36.0972,36.1057,90082.0
2019-11-08 11:30:00,42.95,42.99,42.94,42.99,194116.0,36.1141,36.1477,36.1057,36.1477,194116.0
2019-11-08 11:40:00,42.99,43.01,42.98,43.0,84030.0,36.1477,36.1645,36.1393,36.1561,84030.0
2019-11-08 11:50:00,43.0,43.01,42.99,43.0,70710.0,36.1561,36.1645,36.1477,36.1561,70710.0
2019-11-08 12:00:00,42.99,43.01,42.99,43.01,76690.0,36.1477,36.1645,36.1477,36.1645,76690.0
2019-11-08 12:10:00,43.0,43.01,42.99,43.0,97659.0,36.1561,36.1645,36.1477,36.1561,97659.0
2019-11-08 12:20:00,43.01,43.01,43.0,43.01,61313.0,36.1645,36.1645,36.1561,36.1645,61313.0
2019-11-08 12:30:00,43.0,43.01,43.0,43.01,92232.0,36.1561,36.1645,36.1561,36.1645,92232.0
2019-11-08 12:40:00,43.0,43.01,42.99,42.99,167932.0,36.1561,36.1645,36.1477,36.1477,167932.0
2019-11-08 12:50:00,42.99,43.01,42.99,43.01,70075.0,36.1477,36.1645,36.1477,36.1645,70075.0
2019-11-08 13:00:00,43.01,43.01,43.0,43.01,58210.0,36.1645,36.1645,36.1561,36.1645,58210.0
2019-11-08 13:10:00,43.01,43.01,43.0,43.0,32817.0,36.1645,36.1645,36.1561,36.1561,32817.0
2019-11-08 13:20:00,43.0,43.01,42.99,43.0,94882.0,36.1561,36.1645,36.1477,36.1561,94882.0
2019-11-08 13:30:00,43.0,43.01,42.99,43.0,98232.0,36.1561,36.1645,36.1477,36.1561,98232.0
2019-11-08 13:40:00,43.0,43.01,42.99,43.0,127698.0,36.1561,36.1645,36.1477,36.1561,127698.0
2019-11-08 13:50:00,43.01,43.01,42.99,42.99,139207.0,36.1645,36.1645,36.1477,36.1477,139207.0
2019-11-08 14:00:00,42.99,43.01,42.98,43.01,131753.0,36.1477,36.1645,36.1393,36.1645,131753.0
2019-11-08 14:10:00,43.01,43.01,43.0,43.01,38691.0,36.1645,36.1645,36.1561,36.1645,38691.0
2019-11-08 14:20:00,43.0,43.01,43.0,43.0,49394.0,36.1561,36.1645,36.1561,36.1561,49394.0
2019-11-08 14:30:00,43.0,43.01,42.99,42.99,71442.0,36.1561,36.1645,36.1477,36.1477,71442.0
2019-11-08 14:40:00,43.0,43.01,42.99,43.0,56953.0,36.1561,36.1645,36.1477,36.1561,56953.0
2019-11-08 14:50:00,43.01,43.01,43.0,43.01,73002.0,36.1645,36.1645,36.1561,36.1645,73002.0
2019-11-08 15:00:00,43.01,43.02,43.0,43.02,80159.0,36.1645,36.1729,36.1561,36.1729,80159.0
2019-11-08 15:10:00,43.02,43.03,43.01,43.02,113836.0,36.1729,36.1813,36.1645,36.1729,113836.0
2019-11-08 15:20:00,43.03,43.04,43.03,43.03,75055.0,36.1813,36.1897,36.1813,36.1813,75055.0
2019-11-08 15:30:00,43.03,43.05,43.03,43.04,227109.0,36.1813,36.1982,36.1813,36.1897,227109.0
2019-11-08 15:40:00,43.05,43.05,43.03,43.05,69381.0,36.1982,36.1982,36.1813,36.1982,69381.0
2019-11-08 15:50:00,43.05,43.08,43.04,43.08,865517.0,36.1982,36.2234,36.1897,36.2234,865517.0
2019-11-11 09:30:00,42.88,42.89,42.84,42.89,333553.0,36.0552,36.0636,36.0216,36.0636,333553.0
2019-11-11 09:40:00,42.88,42.94,42.88,42.93,143180.0,36.0552,36.1057,36.0552,36.0972,143180.0
2019-11-11 09:50:00,42.93,42.95,42.92,42.94,111463.0,36.0972,36.1141,36.0888,36.1057,111463.0
2019-11-11 10:00:00,42.95,42.95,42.94,42.94,82823.0,36.1141,36.1141,36.1057,36.1057,82823.0
2019-11-11 10:10:00,42.95,42.96,42.95,42.95,98814.0,36.1141,36.1225,36.1141,36.1141,98814.0
2019-11-11 10:20:00,42.96,42.97,42.95,42.97,82064.0,36.1225,36.1309,36.1141,36.1309,82064.0
2019-11-11 10:30:00,42.97,42.97,42.95,42.96,135569.0,36.1309,36.1309,36.1141,36.1225,135569.0
2019-11-11 10:40:00,42.96,42.98,42.95,42.97,159581.0,36.1225,36.1393,36.1141,36.1309,159581.0
2019-11-11 10:50:00,42.97,42.98,42.96,42.97,109443.0,36.1309,36.1393,36.1225,36.1309,109443.0
2019-11-11 11:00:00,42.97,42.99,42.96,42.97,193863.0,36.1309,36.1477,36.1225,36.1309,193863.0
2019-11-11 11:10:00,42.98,42.98,42.96,42.96,93577.0,36.1393,36.1393,36.1225,36.1225,93577.0
2019-11-11 11:20:00,42.97,42.97,42.95,42.97,98736.0,36.1309,36.1309,36.1141,36.1309,98736.0
2019-11-11 11:30:00,42.97,42.98,42.95,42.98,219255.0,36.1309,36.1393,36.1141,36.1393,219255.0
2019-11-11 11:40:00,42.98,42.99,42.97,42.99,31958.0,36.1393,36.1477,36.1309,36.1477,31958.0
2019-11-11 11:50:00,42.98,43.0,42.98,42.99,126914.0,36.1393,36.1561,36.1393,36.1477,126914.0
2019-11-11 12:00:00,43.0,43.0,42.99,42.99,60482.0,36.1561,36.1561,36.1477,36.1477,60482.0
2019-11-11 12:10:00,43.0,43.0,42.98,43.0,71209.0,36.1561,36.1561,36.1393,36.1561,71209.0
2019-11-11 12:20:00,43.0,43.0,42.99,42.99,51533.0,36.1561,36.1561,36.1477,36.1477,51533.0
2019-11-11 12:30:00,43.0,43.01,42.99,43.0,39625.0,36.1561,36.1645,36.1477,36.1561,39625.0
2019-11-11 12:40:00,43.01,43.02,43.0,43.02,41093.0,36.1645,36.1729,36.1561,36.1729,41093.0
2019-11-11 12:50:00,43.01,43.02,43.01,43.02,38322.0,36.1645,36.1729,36.1645,36.1729,38322.0
2019-11-11 13:00:00,43.01,43.02,43.01,43.02,24647.0,36.1645,36.1729,36.1645,36.1729,24647.0
2019-11-11 13:10:00,43.02,43.02,43.0,43.01,101827.0,36.1729,36.1729,36.1561,36.1645,101827.0
2019-11-11 13:20:00,43.02,43.02,43.01,43.02,60273.0,36.1729,36.1729,36.1645,36.1729,60273.0
2019-11-11 13:30:00,43.02,43.03,43.01,43.03,150699.0,36.1729,36.1813,36.1645,36.1813,150699.0
2019-11-11 13:40:00,43.03,43.03,43.02,43.02,56623.0,36.1813,36.1813,36.1729,36.1729,56623.0
2019-11-11 13:50:00,43.02,43.03,43.02,43.02,24531.0,36.1729,36.1813,36.1729,36.1729,24531.0
2019-11-11 14:00:00,43.02,43.03,43.02,43.02,35186.0,36.1729,36.1813,36.1729,36.1729,35186.0
2019-11-11 14:10:00,43.03,43.03,43.02,43.03,24851.0,36.1813,36.1813,36.1729,36.1813,24851.0
2019-11-11 14:20:00,43.03,43.03,43.02,43.02,28935.0,36.1813,36.1813,36.1729,36.1729,28935.0
2019-11-11 14:30:00,43.02,43.03,43.02,43.02,106412.0,36.1729,36.1813,36.1729,36.1729,106412.0
2019-11-11 14:40:00,43.03,43.03,43.02,43.02,33657.0,36.1813,36.1813,36.1729,36.1729,33657.0
2019-11-11 14:50:00,43.02,43.03,43.02,43.02,106838.0,36.1729,36.1813,36.1729,36.1729,106838.0
2019-11-11 15:00:00,43.02,43.03,43.02,43.02,62194.0,36.1729,36.1813,36.1729,36.1729,62194.0
2019-11-11 15:10:00,43.03,43.03,43.01,43.01,169851.0,36.1813,36.1813,36.1645,36.1645,169851.0
2019-11-11 15:20:00,43.01,43.02,43.0,43.01,107783.0,36.1645,36.1729,36.1561,36.1645,107783.0
2019-11-11 15:30:00,43.01,43.02,43.0,43.01,134845.0,36.1645,36.1729,36.1561,36.1645,134845.0
2019-11-11 15:40:00,43.0,43.01,42.99,43.0,66960.0,36.1561,36.1645,36.1477,36.1561,66960.0
2019-11-11 15:50:00,43.0,43.01,42.99,43.0,344185.0,36.1561,36.1645,36.1477,36.1561,344185.0
2019-11-12 09:30:00,43.05,43.05,43.02,43.03,258081.0,36.1982,36.1982,36.1729,36.1813,258081.0
2019-11-12 09:40:00,43.03,43.05,43.02,43.04,141493.0,36.1813,36.1982,36.1729,36.1897,141493.0
2019-11-12 09:50:00,43.03,43.06,43.03,43.05,89682.0,36.1813,36.2066,36.1813,36.1982,89682.0
2019-11-12 10:00:00,43.06,43.07,43.04,43.06,268557.0,36.2066,36.215,36.1897,36.2066,268557.0
2019-11-12 10:10:00,43.06,43.07,43.05,43.06,119787.0,36.2066,36.215,36.1982,36.2066,119787.0
2019-11-12 10:20:00,43.07,43.08,43.06,43.08,491592.0,36.215,36.2234,36.2066,36.2234,491592.0
2019-11-12 10:30:00,43.08,43.09,43.06,43.08,81637.0,36.2234,36.2318,36.2066,36.2234,81637.0
2019-11-12 10:40:00,43.08,43.09,43.07,43.08,75747.0,36.2234,36.2318,36.215,36.2234,75747.0
2019-11-12 10:50:00,43.08,43.11,43.08,43.1,87146.0,36.2234,36.2486,36.2234,36.2402,87146.0
2019-11-12 11:00:00,43.1,43.11,43.09,43.11,82032.0,36.2402,36.2486,36.2318,36.2486,82032.0
2019-11-12 11:10:00,43.12,43.12,43.1,43.11,172839.0,36.257,36.257,36.2402,36.2486,172839.0
2019-11-12 11:20:00,43.12,43.12,43.09,43.1,41939.0,36.257,36.257,36.2318,36.2402,41939.0
2019-11-12 11:30:00,43.09,43.1,43.07,43.08,75449.0,36.2318,36.2402,36.215,36.2234,75449.0
2019-11-12 11:40:00,43.08,43.09,43.05,43.05,135096.0,36.2234,36.2318,36.1982,36.1982,135096.0
2019-11-12 11:50:00,43.06,43.07,43.05,43.07,431546.0,36.2066,36.215,36.1982,36.215,431546.0
2019-11-12 12:00:00,43.06,43.07,43.04,43.05,80858.0,36.2066,36.215,36.1897,36.1982,80858.0
2019-11-12 12:10:00,43.05,43.07,43.04,43.05,88840.0,36.1982,36.215,36.1897,36.1982,88840.0
2019-11-12 12:20:00,43.04,43.05,43.03,43.05,98565.0,36.1897,36.1982,36.1813,36.1982,98565.0
2019-11-12 12:30:00,43.05,43.06,43.04,43.05,40770.0,36.1982,36.2066,36.1897,36.1982,40770.0
2019-11-12 12:40:00,43.05,43.06,43.02,43.02,109548.0,36.1982,36.2066,36.1729,36.1729,109548.0
2019-11-12 12:50:00,43.02,43.05,43.01,43.04,78357.0,36.1729,36.1982,36.1645,36.1897,78357.0
2019-11-12 13:00:00,43.04,43.06,43.03,43.06,59371.0,36.1897,36.2066,36.1813,36.2066,59371.0
2019-11-12 13:10:00,43.05,43.07,43.05,43.06,90515.0,36.1982,36.215,36.1982,36.2066,90515.0
2019-11-12 13:20:00,43.05,43.07,43.04,43.05,68536.0,36.1982,36.215,36.1897,36.1982,68536.0
2019-11-12 13:30:00,43.05,43.06,43.04,43.06,31691.0,36.1982,36.2066,36.1897,36.2066,31691.0
2019-11-12 13:40:00,43.06,43.06,43.05,43.06,69291.0,36.2066,36.2066,36.1982,36.2066,69291.0
2019-11-12 13:50:00,43.06,43.07,43.05,43.05,174651.0,36.2066,36.215,36.1982,36.1982,174651.0
2019-11-12 14:00:00,43.05,43.05,43.02,43.02,120243.0,36.1982,36.1982,36.1729,36.1729,120243.0
2019-11-12 14:10:00,43.02,43.03,43.0,43.01,132042.0,36.1729,36.1813,36.1561,36.1645,132042.0
2019-11-12 14:20:00,43.0,43.02,43.0,43.01,102247.0,36.1561,36.1729,36.1561,36.1645,102247.0
2019-11-12 14:30:00,43.01,43.03,43.01,43.02,119395.0,36.1645,36.1813,36.1645,36.1729,119395.0
2019-11-12 14:40:00,43.02,43.02,43.0,43.0,58365.0,36.1729,36.1729,36.1561,36.1561,58365.0
2019-11-12 14:50:00,43.0,43.0,42.96,42.98,153537.0,36.1561,36.1561,36.1225,36.1393,153537.0
2019-11-12 15:00:00,42.98,42.99,42.97,42.98,124373.0,36.1393,36.1477,36.1309,36.1393,124373.0
2019-11-12 15:10:00,42.98,42.99,42.96,42.98,143918.0,36.1393,36.1477,36.1225,36.1393,143918.0
2019-11-12 15:20:00,42.98,42.99,42.97,42.98,104204.0,36.1393,36.1477,36.1309,36.1393,104204.0
2019-11-12 15:30:00,42.98,43.0,42.98,42.99,115945.0,36.1393,36.1561,36.1393,36.1477,115945.0
2019-11-12 15:40:00,42.99,43.0,42.98,42.99,220569.0,36.1477,36.1561,36.1393,36.1477,220569.0
2019-11-12 15:50:00,42.99,43.04,42.99,43.03,636525.0,36.1477,36.1897,36.1477,36.1813,636525.0
2019-11-13 09:30:00,42.77,42.81,42.73,42.8,267423.0,35.9627,35.9963,35.9291,35.9879,267423.0
2019-11-13 09:40:00,42.8,42.8,42.77,42.77,200801.0,35.9879,35.9879,35.9627,35.9627,200801.0
2019-11-13 09:50:00,42.77,42.8,42.75,42.8,100134.0,35.9627,35.9879,35.9459,35.9879,100134.0
2019-11-13 10:00:00,42.8,42.84,42.79,42.84,199218.0,35.9879,36.0216,35.9795,36.0216,199218.0
2019-11-13 10:10:00,42.83,42.84,42.82,42.84,112314.0,36.0132,36.0216,36.0048,36.0216,112314.0
2019-11-13 10:20:00,42.84,42.84,42.82,42.84,76217.0,36.0216,36.0216,36.0048,36.0216,76217.0
2019-11-13 10:30:00,42.84,42.86,42.8,42.86,104713.0,36.0216,36.0384,35.9879,36.0384,104713.0
2019-11-13 10:40:00,42.86,42.87,42.83,42.87,110350.0,36.0384,36.0468,36.0132,36.0468,110350.0
2019-11-13 10:50:00,42.87,42.88,42.86,42.87,109317.0,36.0468,36.0552,36.0384,36.0468,109317.0
2019-11-13 11:00:00,42.87,42.87,42.85,42.86,89455.0,36.0468,36.0468,36.03,36.0384,89455.0
2019-11-13 11:10:00,42.86,42.87,42.83,42.84,138728.0,36.0384,36.0468,36.0132,36.0216,138728.0
2019-11-13 11:20:00,42.85,42.87,42.84,42.86,68615.0,36.03,36.0468,36.0216,36.0384,68615.0
2019-11-13 11:30:00,42.87,42.89,42.85,42.89,78771.0,36.0468,36.0636,36.03,36.0636,78771.0
2019-11-13 11:40:00,42.88,42.92,42.88,42.91,434957.0,36.0552,36.0888,36.0552,36.0804,434957.0
2019-11-13 11:50:00,42.9,42.91,42.89,42.91,148114.0,36.072,36.0804,36.0636,36.0804,148114.0
2019-11-13 12:00:00,42.91,42.92,42.88,42.89,320703.0,36.0804,36.0888,36.0552,36.0636,320703.0
2019-11-13 12:10:00,42.89,42.91,42.88,42.91,75862.0,36.0636,36.0804,36.0552,36.0804,75862.0
2019-11-13 12:20:00,42.91,42.92,42.9,42.91,31293.0,36.0804,36.0888,36.072,36.0804,31293.0
2019-11-13 12:30:00,42.91,42.94,42.91,42.94,78350.0,36.0804,36.1057,36.0804,36.1057,78350.0
2019-11-13 12:40:00,42.94,42.94,42.91,42.92,70784.0,36.1057,36.1057,36.0804,36.0888,70784.0
2019-11-13 12:50:00,42.92,42.93,42.91,42.91,60297.0,36.0888,36.0972,36.0804,36.0804,60297.0
2019-11-13 13:00:00,42.91,42.93,42.91,42.93,70413.0,36.0804,36.0972,36.0804,36.0972,70413.0
2019-11-13 13:10:00,42.93,42.93,42.92,42.93,42926.0,36.0972,36.0972,36.0888,36.0972,42926.0
2019-11-13 13:20:00,42.92,42.93,42.91,42.92,32345.0,36.0888,36.0972,36.0804,36.0888,32345.0
2019-11-13 13:30:00,42.92,42.92,42.91,42.92,78042.0,36.0888,36.0888,36.0804,36.0888,78042.0
2019-11-13 13:40:00,42.91,42.92,42.91,42.92,35793.0,36.0804,36.0888,36.0804,36.0888,35793.0
2019-11-13 13:50:00,42.91,42.93,42.82,42.87,300879.0,36.0804,36.0972,36.0048,36.0468,300879.0
2019-11-13 14:00:00,42.87,42.88,42.85,42.88,100612.0,36.0468,36.0552,36.03,36.0552,100612.0
2019-11-13 14:10:00,42.87,42.87,42.84,42.85,126459.0,36.0468,36.0468,36.0216,36.03,126459.0
2019-11-13 14:20:00,42.86,42.86,42.83,42.85,149186.0,36.0384,36.0384,36.0132,36.03,149186.0
2019-11-13 14:30:00,42.84,42.86,42.84,42.84,72776.0,36.0216,36.0384,36.0216,36.0216,72776.0
2019-11-13 14:40:00,42.85,42.88,42.84,42.87,60231.0,36.03,36.0552,36.0216,36.0468,60231.0
2019-11-13 14:50:00,42.87,42.88,42.86,42.88,165306.0,36.0468,36.0552,36.0384,36.0552,165306.0
2019-11-13 15:00:00,42.88,42.91,42.87,42.91,167055.0,36.0552,36.0804,36.0468,36.0804,167055.0
2019-11-13 15:10:00,42.9,42.91,42.89,42.9,174068.0,36.072,36.0804,36.0636,36.072,174068.0
2019-11-13 15:20:00,42.91,42.91,42.9,42.91,90090.0,36.0804,36.0804,36.072,36.0804,90090.0
2019-11-13 15:30:00,42.9,42.91,42.89,42.9,206494.0,36.072,36.0804,36.0636,36.072,206494.0
2019-11-13 15:40:00,42.89,42.9,42.87,42.88,206873.0,36.0636,36.072,36.0468,36.0552,206873.0
2019-11-13 15:50:00,42.88,42.91,42.86,42.9,423802.0,36.0552,36.0804,36.0384,36.072,423802.0
2019-11-14 09:30:00,42.73,42.78,42.71,42.78,241682.0,35.9291,35.9711,35.9123,35.9711,241682.0
2019-11-14 09:40:00,42.77,42.79,42.75,42.77,111615.0,35.9627,35.9795,35.9459,35.9627,111615.0
2019-11-14 09:50:00,42.77,42.79,42.76,42.77,128438.0,35.9627,35.9795,35.9543,35.9627,128438.0
2019-11-14 10:00:00,42.78,42.8,42.77,42.79,248902.0,35.9711,35.9879,35.9627,35.9795,248902.0
2019-11-14 10:10:00,42.79,42.8,42.77,42.78,169109.0,35.9795,35.9879,35.9627,35.9711,169109.0
2019-11-14 10:20:00,42.79,42.8,42.77,42.77,102004.0,35.9795,35.9879,35.9627,35.9627,102004.0
2019-11-14 10:30:00,42.78,42.78,42.75,42.76,120247.0,35.9711,35.9711,35.9459,35.9543,120247.0
2019-11-14 10:40:00,42.75,42.76,42.74,42.75,184208.0,35.9459,35.9543,35.9375,35.9459,184208.0
2019-11-14 10:50:00,42.75,42.75,42.71,42.72,137597.0,35.9459,35.9459,35.9123,35.9207,137597.0
2019-11-14 11:00:00,42.71,42.74,42.7,42.74,205414.0,35.9123,35.9375,35.9039,35.9375,205414.0
2019-11-14 11:10:00,42.73,42.8,42.73,42.8,290417.0,35.9291,35.9879,35.9291,35.9879,290417.0
2019-11-14 11:20:00,42.8,42.8,42.76,42.77,132692.0,35.9879,35.9879,35.9543,35.9627,132692.0
2019-11-14 11:30:00,42.77,42.78,42.73,42.75,279448.0,35.9627,35.9711,35.9291,35.9459,279448.0
2019-11-14 11:40:00,42.75,42.75,42.68,42.7,208573.0,35.9459,35.9459,35.887,35.9039,208573.0
2019-11-14 11:50:00,42.7,42.74,42.7,42.73,165618.0,35.9039,35.9375,35.9039,35.9291,165618.0
2019-11-14 12:00:00,42.73,42.75,42.72,42.74,186025.0,35.9291,35.9459,35.9207,35.9375,186025.0
2019-11-14 12:10:00,42.75,42.75,42.73,42.75,160627.0,35.9459,35.9459,35.9291,35.9459,160627.0
2019-11-14 12:20:00,42.75,42.76,42.74,42.76,62807.0,35.9459,35.9543,35.9375,35.9543,62807.0
2019-11-14 12:30:00,42.76,42.78,42.75,42.77,167230.0,35.9543,35.9711,35.9459,35.9627,167230.0
2019-11-14 12:40:00,42.78,42.79,42.77,42.78,82690.0,35.9711,35.9795,35.9627,35.9711,82690.0
2019-11-14 12:50:00,42.78,42.79,42.77,42.79,59293.0,35.9711,35.9795,35.9627,35.9795,59293.0
2019-11-14 13:00:00,42.79,42.8,42.78,42.79,66008.0,35.9795,35.9879,35.9711,35.9795,66008.0
2019-11-14 13:10:00,42.79,42.8,42.78,42.8,42452.0,35.9795,35.9879,35.9711,35.9879,42452.0
2019-11-14 13:20:00,42.79,42.8,42.79,42.79,213642.0,35.9795,35.9879,35.9795,35.9795,213642.0
2019-11-14 13:30:00,42.79,42.8,42.79,42.8,38029.0,35.9795,35.9879,35.9795,35.9879,38029.0
2019-11-14 13:40:00,42.8,42.8,42.78,42.8,101878.0,35.9879,35.9879,35.9711,35.9879,101878.0
2019-11-14 13:50:00,42.79,42.8,42.72,42.78,502527.0,35.9795,35.9879,35.9207,35.9711,502527.0
2019-11-14 14:00:00,42.78,42.81,42.77,42.8,141207.0,35.9711,35.9963,35.9627,35.9879,141207.0
2019-11-14 14:10:00,42.8,42.82,42.8,42.82,93063.0,35.9879,36.0048,35.9879,36.0048,93063.0
2019-11-14 14:20:00,42.82,42.82,42.81,42.82,74279.0,36.0048,36.0048,35.9963,36.0048,74279.0
2019-11-14 14:30:00,42.82,42.82,42.8,42.81,170828.0,36.0048,36.0048,35.9879,35.9963,170828.0
2019-11-14 14:40:00,42.8,42.82,42.8,42.81,142085.0,35.9879,36.0048,35.9879,35.9963,142085.0
2019-11-14 14:50:00,42.82,42.82,42.8,42.81,61409.0,36.0048,36.0048,35.9879,35.9963,61409.0
2019-11-14 15:00:00,42.8,42.82,42.8,42.81,72251.0,35.9879,36.0048,35.9879,35.9963,72251.0
2019-11-14 15:10:00,42.81,42.82,42.8,42.8,83680.0,35.9963,36.0048,35.9879,35.9879,83680.0
2019-11-14 15:20:00,42.8,42.82,42.8,42.82,1002371.0,35.9879,36.0048,35.9879,36.0048,1002371.0
2019-11-14 15:30:00,42.82,42.83,42.81,42.82,324065.0,36.0048,36.0132,35.9963,36.0048,324065.0
2019-11-14 15:40:00,42.83,42.83,42.82,42.82,239186.0,36.0132,36.0132,36.0048,36.0048,239186.0
2019-11-14 15:50:00,42.83,42.86,42.82,42.85,362465.0,36.0132,36.0384,36.0048,36.03,362465.0
2019-11-15 09:30:00,42.97,43.0,42.97,43.0,191878.0,36.1309,36.1561,36.1309,36.1561,191878.0
2019-11-15 09:40:00,43.0,43.03,42.99,43.01,128398.0,36.1561,36.1813,36.1477,36.1645,128398.0
2019-11-15 09:50:00,43.01,43.02,42.98,42.98,115834.0,36.1645,36.1729,36.1393,36.1393,115834.0
2019-11-15 10:00:00,42.99,43.01,42.98,43.0,115513.0,36.1477,36.1645,36.1393,36.1561,115513.0
2019-11-15 10:10:00,43.0,43.04,42.99,43.03,131886.0,36.1561,36.1897,36.1477,36.1813,131886.0
2019-11-15 10:20:00,43.04,43.06,43.04,43.05,117732.0,36.1897,36.2066,36.1897,36.1982,117732.0
2019-11-15 10:30:00,43.05,43.06,43.04,43.05,130157.0,36.1982,36.2066,36.1897,36.1982,130157.0
2019-11-15 10:40:00,43.05,43.07,43.05,43.05,70124.0,36.1982,36.215,36.1982,36.1982,70124.0
2019-11-15 10:50:00,43.06,43.07,43.05,43.06,318599.0,36.2066,36.215,36.1982,36.2066,318599.0
2019-11-15 11:00:00,43.07,43.1,43.06,43.09,268814.0,36.215,36.2402,36.2066,36.2318,268814.0
2019-11-15 11:10:00,43.1,43.1,43.07,43.08,693926.0,36.2402,36.2402,36.215,36.2234,693926.0
2019-11-15 11:20:00,43.08,43.09,43.06,43.09,119399.0,36.2234,36.2318,36.2066,36.2318,119399.0
2019-11-15 11:30:00,43.08,43.1,43.08,43.1,240507.0,36.2234,36.2402,36.2234,36.2402,240507.0
2019-11-15 11:40:00,43.1,43.1,43.07,43.07,337062.0,36.2402,36.2402,36.215,36.215,337062.0
2019-11-15 11:50:00,43.07,43.08,43.07,43.08,52570.0,36.215,36.2234,36.215,36.2234,52570.0
2019-11-15 12:00:00,43.08,43.1,43.07,43.09,167766.0,36.2234,36.2402,36.215,36.2318,167766.0
2019-11-15 12:10:00,43.09,43.1,43.08,43.09,94370.0,36.2318,36.2402,36.2234,36.2318,94370.0
2019-11-15 12:20:00,43.1,43.1,43.08,43.08,30098.0,36.2402,36.2402,36.2234,36.2234,30098.0
2019-11-15 12:30:00,43.08,43.1,43.08,43.1,46158.0,36.2234,36.2402,36.2234,36.2402,46158.0
2019-11-15 12:40:00,43.1,43.11,43.09,43.11,37514.0,36.2402,36.2486,36.2318,36.2486,37514.0
2019-11-15 12:50:00,43.11,43.12,43.1,43.11,58820.0,36.2486,36.257,36.2402,36.2486,58820.0
2019-11-15 13:00:00,43.11,43.11,43.09,43.09,60482.0,36.2486,36.2486,36.2318,36.2318,60482.0
2019-11-15 13:10:00,43.1,43.1,43.09,43.09,45679.0,36.2402,36.2402,36.2318,36.2318,45679.0
2019-11-15 13:20:00,43.1,43.1,43.09,43.1,26086.0,36.2402,36.2402,36.2318,36.2402,26086.0
2019-11-15 13:30:00,43.09,43.1,43.09,43.09,34187.0,36.2318,36.2402,36.2318,36.2318,34187.0
2019-11-15 13:40:00,43.09,43.1,43.09,43.09,63862.0,36.2318,36.2402,36.2318,36.2318,63862.0
2019-11-15 13:50:00,43.09,43.1,43.09,43.09,80321.0,36.2318,36.2402,36.2318,36.2318,80321.0
2019-11-15 14:00:00,43.09,43.1,43.08,43.09,146135.0,36.2318,36.2402,36.2234,36.2318,146135.0
2019-11-15 14:10:00,43.08,43.1,43.08,43.09,105565.0,36.2234,36.2402,36.2234,36.2318,105565.0
2019-11-15 14:20:00,43.09,43.1,43.08,43.09,105552.0,36.2318,36.2402,36.2234,36.2318,105552.0
2019-11-15 14:30:00,43.09,43.09,43.08,43.09,79805.0,36.2318,36.2318,36.2234,36.2318,79805.0
2019-11-15 14:40:00,43.09,43.1,43.08,43.09,203352.0,36.2318,36.2402,36.2234,36.2318,203352.0
2019-11-15 14:50:00,43.09,43.1,43.09,43.09,27018.0,36.2318,36.2402,36.2318,36.2318,27018.0
2019-11-15 15:00:00,43.09,43.1,43.09,43.1,134009.0,36.2318,36.2402,36.2318,36.2402,134009.0
2019-11-15 15:10:00,43.09,43.1,43.09,43.09,78246.0,36.2318,36.2402,36.2318,36.2318,78246.0
2019-11-15 15:20:00,43.1,43.1,43.08,43.08,147444.0,36.2402,36.2402,36.2234,36.2234,147444.0
2019-11-15 15:30:00,43.08,43.09,43.07,43.08,160566.0,36.2234,36.2318,36.215,36.2234,160566.0
2019-11-15 15:40:00,43.08,43.1,43.07,43.09,141651.0,36.2234,36.2402,36.215,36.2318,141651.0
2019-11-15 15:50:00,43.1,43.13,43.09,43.13,339688.0,36.2402,36.2654,36.2318,36.2654,339688.0
2019-11-18 09:30:00,43.07,43.08,43.03,43.04,387956.0,36.215,36.2234,36.1813,36.1897,387956.0
2019-11-18 09:40:00,43.04,43.04,43.01,43.03,219015.0,36.1897,36.1897,36.1645,36.1813,219015.0
2019-11-18 09:50:00,43.03,43.06,43.02,43.05,273496.0,36.1813,36.2066,36.1729,36.1982,273496.0
2019-11-18 10:00:00,43.05,43.07,43.05,43.07,346173.0,36.1982,36.215,36.1982,36.215,346173.0
2019-11-18 10:10:00,43.06,43.08,43.05,43.05,218184.0,36.2066,36.2234,36.1982,36.1982,218184.0
2019-11-18 10:20:00,43.06,43.08,43.01,43.02,537185.0,36.2066,36.2234,36.1645,36.1729,537185.0
2019-11-18 10:30:00,43.02,43.04,43.01,43.04,319148.0,36.1729,36.1897,36.1645,36.1897,319148.0
2019-11-18 10:40:00,43.04,43.07,43.03,43.07,156896.0,36.1897,36.215,36.1813,36.215,156896.0
2019-11-18 10:50:00,43.08,43.1,43.07,43.1,140919.0,36.2234,36.2402,36.215,36.2402,140919.0
2019-11-18 11:00:00,43.11,43.11,43.09,43.1,211310.0,36.2486,36.2486,36.2318,36.2402,211310.0
2019-11-18 11:10:00,43.1,43.14,43.1,43.12,689856.0,36.2402,36.2738,36.2402,36.257,689856.0
2019-11-18 11:20:00,43.12,43.16,43.11,43.15,247530.0,36.257,36.2906,36.2486,36.2822,247530.0
2019-11-18 11:30:00,43.16,43.19,43.15,43.17,369537.0,36.2906,36.3159,36.2822,36.2991,369537.0
2019-11-18 11:40:00,43.18,43.18,43.16,43.18,151319.0,36.3075,36.3075,36.2906,36.3075,151319.0
2019-11-18 11:50:00,43.17,43.18,43.17,43.17,170834.0,36.2991,36.3075,36.2991,36.2991,170834.0
2019-11-18 12:00:00,43.17,43.18,43.17,43.17,123176.0,36.2991,36.3075,36.2991,36.2991,123176.0
2019-11-18 12:10:00,43.18,43.19,43.17,43.17,323357.0,36.3075,36.3159,36.2991,36.2991,323357.0
2019-11-18 12:20:00,43.18,43.19,43.17,43.18,149666.0,36.3075,36.3159,36.2991,36.3075,149666.0
2019-11-18 12:30:00,43.17,43.2,43.17,43.19,250980.0,36.2991,36.3243,36.2991,36.3159,250980.0
2019-11-18 12:40:00,43.2,43.2,43.18,43.18,199474.0,36.3243,36.3243,36.3075,36.3075,199474.0
2019-11-18 12:50:00,43.19,43.19,43.18,43.19,63098.0,36.3159,36.3159,36.3075,36.3159,63098.0
2019-11-18 13:00:00,43.19,43.19,43.18,43.19,84140.0,36.3159,36.3159,36.3075,36.3159,84140.0
2019-11-18 13:10:00,43.19,43.19,43.18,43.19,83399.0,36.3159,36.3159,36.3075,36.3159,83399.0
2019-11-18 13:20:00,43.18,43.19,43.18,43.19,106378.0,36.3075,36.3159,36.3075,36.3159,106378.0
2019-11-18 13:30:00,43.18,43.19,43.18,43.19,819615.0,36.3075,36.3159,36.3075,36.3159,819615.0
2019-11-18 13:40:00,43.19,43.21,43.18,43.2,214229.0,36.3159,36.3327,36.3075,36.3243,214229.0
2019-11-18 13:50:00,43.2,43.2,43.19,43.2,110386.0,36.3243,36.3243,36.3159,36.3243,110386.0
2019-11-18 14:00:00,43.2,43.2,43.18,43.19,252451.0,36.3243,36.3243,36.3075,36.3159,252451.0
2019-11-18 14:10:00,43.19,43.19,43.18,43.18,88487.0,36.3159,36.3159,36.3075,36.3075,88487.0
2019-11-18 14:20:00,43.19,43.2,43.18,43.18,367499.0,36.3159,36.3243,36.3075,36.3075,367499.0
2019-11-18 14:30:00,43.19,43.19,43.18,43.19,97316.0,36.3159,36.3159,36.3075,36.3159,97316.0
2019-11-18 14:40:00,43.19,43.19,43.18,43.19,130765.0,36.3159,36.3159,36.3075,36.3159,130765.0
2019-11-18 14:50:00,43.19,43.19,43.18,43.19,174536.0,36.3159,36.3159,36.3075,36.3159,174536.0
2019-11-18 15:00:00,43.18,43.19,43.18,43.19,275379.0,36.3075,36.3159,36.3075,36.3159,275379.0
2019-11-18 15:10:00,43.19,43.19,43.15,43.15,277258.0,36.3159,36.3159,36.2822,36.2822,277258.0
2019-11-18 15:20:00,43.16,43.17,43.15,43.17,145518.0,36.2906,36.2991,36.2822,36.2991,145518.0
2019-11-18 15:30:00,43.17,43.17,43.15,43.16,279372.0,36.2991,36.2991,36.2822,36.2906,279372.0
2019-11-18 15:40:00,43.16,43.16,43.15,43.15,243575.0,36.2906,36.2906,36.2822,36.2822,243575.0
2019-11-18 15:50:00,43.16,43.17,43.15,43.16,867335.0,36.2906,36.2991,36.2822,36.2906,867335.0
2019-11-19 09:30:00,43.29,43.29,43.23,43.24,191047.0,36.4,36.4,36.3495,36.3579,191047.0
2019-11-19 09:40:00,43.24,43.24,43.19,43.21,215869.0,36.3579,36.3579,36.3159,36.3327,215869.0
2019-11-19 09:50:00,43.22,43.22,43.18,43.19,111189.0,36.3411,36.3411,36.3075,36.3159,111189.0
2019-11-19 10:00:00,43.19,43.2,43.13,43.13,176167.0,36.3159,36.3243,36.2654,36.2654,176167.0
2019-11-19 10:10:00,43.14,43.16,43.13,43.15,91379.0,36.2738,36.2906,36.2654,36.2822,91379.0
2019-11-19 10:20:00,43.15,43.17,43.13,43.16,113548.0,36.2822,36.2991,36.2654,36.2906,113548.0
2019-11-19 10:30:00,43.16,43.16,43.12,43.15,86640.0,36.2906,36.2906,36.257,36.2822,86640.0
2019-11-19 10:40:00,43.15,43.15,43.1,43.11,56169.0,36.2822,36.2822,36.2402,36.2486,56169.0
2019-11-19 10:50:00,43.11,43.11,43.04,43.04,92089.0,36.2486,36.2486,36.1897,36.1897,92089.0
2019-11-19 11:00:00,43.05,43.07,43.04,43.07,90998.0,36.1982,36.215,36.1897,36.215,90998.0
2019-11-19 11:10:00,43.07,43.08,43.04,43.07,92758.0,36.215,36.2234,36.1897,36.215,92758.0
2019-11-19 11:20:00,43.07,43.1,43.06,43.09,99232.0,36.215,36.2402,36.2066,36.2318,99232.0
2019-11-19 11:30:00,43.09,43.17,43.09,43.15,179978.0,36.2318,36.2991,36.2318,36.2822,179978.0
2019-11-19 11:40:00,43.15,43.16,43.1,43.1,69244.0,36.2822,36.2906,36.2402,36.2402,69244.0
2019-11-19 11:50:00,43.1,43.12,43.1,43.12,91915.0,36.2402,36.257,36.2402,36.257,91915.0
2019-11-19 12:00:00,43.12,43.12,43.07,43.09,166598.0,36.257,36.257,36.215,36.2318,166598.0
2019-11-19 12:10:00,43.1,43.12,43.09,43.12,115677.0,36.2402,36.257,36.2318,36.257,115677.0
2019-11-19 12:20:00,43.12,43.13,43.11,43.11,155527.0,36.257,36.2654,36.2486,36.2486,155527.0
2019-11-19 12:30:00,43.12,43.12,43.08,43.1,208216.0,36.257,36.257,36.2234,36.2402,208216.0
2019-11-19 12:40:00,43.1,43.1,43.08,43.1,66042.0,36.2402,36.2402,36.2234,36.2402,66042.0
2019-11-19 12:50:00,43.1,43.11,43.09,43.11,83020.0,36.2402,36.2486,36.2318,36.2486,83020.0
2019-11-19 13:00:00,43.11,43.11,43.08,43.1,80080.0,36.2486,36.2486,36.2234,36.2402,80080.0
2019-11-19 13:10:00,43.09,43.12,43.09,43.12,88944.0,36.2318,36.257,36.2318,36.257,88944.0
2019-11-19 13:20:00,43.12,43.12,43.1,43.1,76158.0,36.257,36.257,36.2402,36.2402,76158.0
2019-11-19 13:30:00,43.11,43.11,43.09,43.11,78369.0,36.2486,36.2486,36.2318,36.2486,78369.0
2019-11-19 13:40:00,43.11,43.12,43.1,43.12,102910.0,36.2486,36.257,36.2402,36.257,102910.0
2019-11-19 13:50:00,43.12,43.12,43.1,43.12,59127.0,36.257,36.257,36.2402,36.257,59127.0
2019-11-19 14:00:00,43.11,43.13,43.11,43.13,231668.0,36.2486,36.2654,36.2486,36.2654,231668.0
2019-11-19 14:10:00,43.13,43.13,43.11,43.12,142911.0,36.2654,36.2654,36.2486,36.257,142911.0
2019-11-19 14:20:00,43.12,43.13,43.11,43.12,63982.0,36.257,36.2654,36.2486,36.257,63982.0
2019-11-19 14:30:00,43.12,43.13,43.11,43.12,141152.0,36.257,36.2654,36.2486,36.257,141152.0
2019-11-19 14:40:00,43.11,43.13,43.11,43.12,136403.0,36.2486,36.2654,36.2486,36.257,136403.0
2019-11-19 14:50:00,43.12,43.13,43.09,43.09,114817.0,36.257,36.2654,36.2318,36.2318,114817.0
2019-11-19 15:00:00,43.09,43.11,43.09,43.11,135084.0,36.2318,36.2486,36.2318,36.2486,135084.0
2019-11-19 15:10:00,43.11,43.12,43.1,43.12,111977.0,36.2486,36.257,36.2402,36.257,111977.0
2019-11-19 15:20:00,43.12,43.12,43.1,43.11,147276.0,36.257,36.257,36.2402,36.2486,147276.0
2019-11-19 15:30:00,43.1,43.11,43.1,43.11,112466.0,36.2402,36.2486,36.2402,36.2486,112466.0
2019-11-19 15:40:00,43.11,43.11,43.1,43.11,214450.0,36.2486,36.2486,36.2402,36.2486,214450.0
2019-11-19 15:50:00,43.11,43.11,43.09,43.1,319514.0,36.2486,36.2486,36.2318,36.2402,319514.0
2019-11-20 09:30:00,42.88,42.9,42.85,42.89,332777.0,36.0552,36.072,36.03,36.0636,332777.0
2019-11-20 09:40:00,42.9,42.91,42.87,42.89,199244.0,36.072,36.0804,36.0468,36.0636,199244.0
2019-11-20 09:50:00,42.9,42.92,42.89,42.92,179621.0,36.072,36.0888,36.0636,36.0888,179621.0
2019-11-20 10:00:00,42.92,42.94,42.91,42.91,161464.0,36.0888,36.1057,36.0804,36.0804,161464.0
2019-11-20 10:10:00,42.91,42.92,42.88,42.89,604975.0,36.0804,36.0888,36.0552,36.0636,604975.0
2019-11-20 10:20:00,42.88,42.91,42.87,42.91,200809.0,36.0552,36.0804,36.0468,36.0804,200809.0
2019-11-20 10:30:00,42.91,42.95,42.91,42.94,181450.0,36.0804,36.1141,36.0804,36.1057,181450.0
2019-11-20 10:40:00,42.93,42.94,42.92,42.94,110188.0,36.0972,36.1057,36.0888,36.1057,110188.0
2019-11-20 10:50:00,42.94,42.95,42.92,42.93,83552.0,36.1057,36.1141,36.0888,36.0972,83552.0
2019-11-20 11:00:00,42.93,42.94,42.92,42.93,58273.0,36.0972,36.1057,36.0888,36.0972,58273.0
2019-11-20 11:10:00,42.93,42.93,42.9,42.9,118090.0,36.0972,36.0972,36.072,36.072,118090.0
2019-11-20 11:20:00,42.91,42.94,42.9,42.91,170866.0,36.0804,36.1057,36.072,36.0804,170866.0
2019-11-20 11:30:00,42.91,42.92,42.88,42.9,131559.0,36.0804,36.0888,36.0552,36.072,131559.0
2019-11-20 11:40:00,42.9,42.9,42.87,42.9,176416.0,36.072,36.072,36.0468,36.072,176416.0
2019-11-20 11:50:00,42.89,42.9,42.89,42.9,67625.0,36.0636,36.072,36.0636,36.072,67625.0
2019-11-20 12:00:00,42.89,42.91,42.88,42.91,108607.0,36.0636,36.0804,36.0552,36.0804,108607.0
2019-11-20 12:10:00,42.9,42.91,42.89,42.91,66369.0,36.072,36.0804,36.0636,36.0804,66369.0
2019-11-20 12:20:00,42.91,42.91,42.89,42.91,94486.0,36.0804,36.0804,36.0636,36.0804,94486.0
2019-11-20 12:30:00,42.9,42.91,42.88,42.89,62877.0,36.072,36.0804,36.0552,36.0636,62877.0
2019-11-20 12:40:00,42.89,42.89,42.88,42.88,55575.0,36.0636,36.0636,36.0552,36.0552,55575.0
2019-11-20 12:50:00,42.88,42.89,42.74,42.78,474043.0,36.0552,36.0636,35.9375,35.9711,474043.0
2019-11-20 13:00:00,42.78,42.79,42.73,42.74,303490.0,35.9711,35.9795,35.9291,35.9375,303490.0
2019-11-20 13:10:00,42.73,42.75,42.69,42.69,181103.0,35.9291,35.9459,35.8954,35.8954,181103.0
2019-11-20 13:20:00,42.69,42.74,42.69,42.71,157138.0,35.8954,35.9375,35.8954,35.9123,157138.0
2019-11-20 13:30:00,42.71,42.72,42.69,42.7,65891.0,35.9123,35.9207,35.8954,35.9039,65891.0
2019-11-20 13:40:00,42.69,42.72,42.69,42.72,141476.0,35.8954,35.9207,35.8954,35.9207,141476.0
2019-11-20 13:50:00,42.71,42.78,42.71,42.76,267668.0,35.9123,35.9711,35.9123,35.9543,267668.0
2019-11-20 14:00:00,42.76,42.77,42.73,42.75,116086.0,35.9543,35.9627,35.9291,35.9459,116086.0
2019-11-20 14:10:00,42.75,42.78,42.75,42.78,112108.0,35.9459,35.9711,35.9459,35.9711,112108.0
2019-11-20 14:20:00,42.78,42.79,42.76,42.79,83029.0,35.9711,35.9795,35.9543,35.9795,83029.0
2019-11-20 14:30:00,42.79,42.81,42.78,42.8,113558.0,35.9795,35.9963,35.9711,35.9879,113558.0
2019-11-20 14:40:00,42.81,42.82,42.79,42.8,204893.0,35.9963,36.0048,35.9795,35.9879,204893.0
2019-11-20 14:50:00,42.81,42.82,42.79,42.8,122112.0,35.9963,36.0048,35.9795,35.9879,122112.0
2019-11-20 15:00:00,42.8,42.82,42.79,42.82,81403.0,35.9879,36.0048,35.9795,36.0048,81403.0
2019-11-20 15:10:00,42.82,42.83,42.81,42.82,80207.0,36.0048,36.0132,35.9963,36.0048,80207.0
2019-11-20 15:20:00,42.81,42.82,42.8,42.8,109842.0,35.9963,36.0048,35.9879,35.9879,109842.0
2019-11-20 15:30:00,42.8,42.81,42.79,42.8,161332.0,35.9879,35.9963,35.9795,35.9879,161332.0
2019-11-20 15:40:00,42.79,42.82,42.79,42.81,228530.0,35.9795,36.0048,35.9795,35.9963,228530.0
2019-11-20 15:50:00,42.81,42.84,42.8,42.82,239318.0,35.9963,36.0216,35.9879,36.0048,239318.0
2019-11-21 09:30:00,42.8,42.8,42.73,42.74,163237.0,35.9879,35.9879,35.9291,35.9375,163237.0
2019-11-21 09:40:00,42.75,42.75,42.72,42.74,116419.0,35.9459,35.9459,35.9207,35.9375,116419.0
2019-11-21 09:50:00,42.74,42.77,42.74,42.75,71691.0,35.9375,35.9627,35.9375,35.9459,71691.0
2019-11-21 10:00:00,42.75,42.76,42.72,42.75,121576.0,35.9459,35.9543,35.9207,35.9459,121576.0
2019-11-21 10:10:00,42.76,42.76,42.67,42.67,157645.0,35.9543,35.9543,35.8786,35.8786,157645.0
2019-11-21 10:20:00,42.66,42.67,42.63,42.64,115422.0,35.8702,35.8786,35.845,35.8534,115422.0
2019-11-21 10:30:00,42.64,42.67,42.63,42.66,115803.0,35.8534,35.8786,35.845,35.8702,115803.0
2019-11-21 10:40:00,42.66,42.71,42.66,42.71,104756.0,35.8702,35.9123,35.8702,35.9123,104756.0
2019-11-21 10:50:00,42.7,42.73,42.7,42.73,149761.0,35.9039,35.9291,35.9039,35.9291,149761.0
2019-11-21 11:00:00,42.73,42.77,42.72,42.75,98180.0,35.9291,35.9627,35.9207,35.9459,98180.0
2019-11-21 11:10:00,42.75,42.75,42.71,42.72,66409.0,35.9459,35.9459,35.9123,35.9207,66409.0
2019-11-21 11:20:00,42.72,42.76,42.71,42.72,94555.0,35.9207,35.9543,35.9123,35.9207,94555.0
2019-11-21 11:30:00,42.71,42.74,42.69,42.7,116201.0,35.9123,35.9375,35.8954,35.9039,116201.0
2019-11-21 11:40:00,42.7,42.74,42.7,42.73,99302.0,35.9039,35.9375,35.9039,35.9291,99302.0
2019-11-21 11:50:00,42.73,42.74,42.71,42.72,40490.0,35.9291,35.9375,35.9123,35.9207,40490.0
2019-11-21 12:00:00,42.71,42.74,42.7,42.74,84140.0,35.9123,35.9375,35.9039,35.9375,84140.0
2019-11-21 12:10:00,42.73,42.75,42.73,42.73,149175.0,35.9291,35.9459,35.9291,35.9291,149175.0
2019-11-21 12:20:00,42.73,42.74,42.72,42.73,47795.0,35.9291,35.9375,35.9207,35.9291,47795.0
2019-11-21 12:30:00,42.73,42.76,42.72,42.75,59851.0,35.9291,35.9543,35.9207,35.9459,59851.0
2019-11-21 12:40:00,42.76,42.76,42.74,42.75,145614.0,35.9543,35.9543,35.9375,35.9459,145614.0
2019-11-21 12:50:00,42.75,42.75,42.74,42.75,36243.0,35.9459,35.9459,35.9375,35.9459,36243.0
2019-11-21 13:00:00,42.75,42.76,42.74,42.76,55204.0,35.9459,35.9543,35.9375,35.9543,55204.0
2019-11-21 13:10:00,42.76,42.76,42.74,42.76,93822.0,35.9543,35.9543,35.9375,35.9543,93822.0
2019-11-21 13:20:00,42.76,42.76,42.74,42.74,68122.0,35.9543,35.9543,35.9375,35.9375,68122.0
2019-11-21 13:30:00,42.75,42.76,42.73,42.75,69952.0,35.9459,35.9543,35.9291,35.9459,69952.0
2019-11-21 13:40:00,42.75,42.75,42.74,42.74,84611.0,35.9459,35.9459,35.9375,35.9375,84611.0
2019-11-21 13:50:00,42.74,42.75,42.73,42.73,75350.0,35.9375,35.9459,35.9291,35.9291,75350.0
2019-11-21 14:00:00,42.74,42.75,42.7,42.74,424486.0,35.9375,35.9459,35.9039,35.9375,424486.0
2019-11-21 14:10:00,42.75,42.76,42.74,42.76,80682.0,35.9459,35.9543,35.9375,35.9543,80682.0
2019-11-21 14:20:00,42.76,42.78,42.76,42.77,55810.0,35.9543,35.9711,35.9543,35.9627,55810.0
2019-11-21 14:30:00,42.77,42.79,42.76,42.79,78780.0,35.9627,35.9795,35.9543,35.9795,78780.0
2019-11-21 14:40:00,42.78,42.79,42.77,42.78,111486.0,35.9711,35.9795,35.9627,35.9711,111486.0
2019-11-21 14:50:00,42.78,42.78,42.77,42.78,66726.0,35.9711,35.9711,35.9627,35.9711,66726.0
2019-11-21 15:00:00,42.77,42.78,42.76,42.77,73470.0,35.9627,35.9711,35.9543,35.9627,73470.0
2019-11-21 15:10:00,42.76,42.77,42.75,42.76,43424.0,35.9543,35.9627,35.9459,35.9543,43424.0
2019-11-21 15:20:00,42.75,42.77,42.75,42.76,165784.0,35.9459,35.9627,35.9459,35.9543,165784.0
2019-11-21 15:30:00,42.77,42.77,42.75,42.76,175726.0,35.9627,35.9627,35.9459,35.9543,175726.0
2019-11-21 15:40:00,42.76,42.76,42.74,42.75,145704.0,35.9543,35.9543,35.9375,35.9459,145704.0
2019-11-21 15:50:00,42.75,42.76,42.72,42.76,301702.0,35.9459,35.9543,35.9207,35.9543,301702.0
2019-11-22 09:30:00,42.93,42.93,42.85,42.91,238299.0,36.0972,36.0972,36.03,36.0804,238299.0
2019-11-22 09:40:00,42.91,42.91,42.87,42.89,207298.0,36.0804,36.0804,36.0468,36.0636,207298.0
2019-11-22 09:50:00,42.88,42.9,42.87,42.89,78889.0,36.0552,36.072,36.0468,36.0636,78889.0
2019-11-22 10:00:00,42.88,42.89,42.85,42.86,179391.0,36.0552,36.0636,36.03,36.0384,179391.0
2019-11-22 10:10:00,42.86,42.86,42.84,42.85,99914.0,36.0384,36.0384,36.0216,36.03,99914.0
2019-11-22 10:20:00,42.85,42.87,42.83,42.83,71081.0,36.03,36.0468,36.0132,36.0132,71081.0
2019-11-22 10:30:00,42.82,42.84,42.81,42.82,123694.0,36.0048,36.0216,35.9963,36.0048,123694.0
2019-11-22 10:40:00,42.83,42.83,42.81,42.82,93791.0,36.0132,36.0132,35.9963,36.0048,93791.0
2019-11-22 10:50:00,42.83,42.83,42.78,42.8,72215.0,36.0132,36.0132,35.9711,35.9879,72215.0
2019-11-22 11:00:00,42.79,42.8,42.75,42.78,76125.0,35.9795,35.9879,35.9459,35.9711,76125.0
2019-11-22 11:10:00,42.77,42.78,42.74,42.76,58195.0,35.9627,35.9711,35.9375,35.9543,58195.0
2019-11-22 11:20:00,42.76,42.76,42.74,42.74,80437.0,35.9543,35.9543,35.9375,35.9375,80437.0
2019-11-22 11:30:00,42.74,42.78,42.74,42.78,132286.0,35.9375,35.9711,35.9375,35.9711,132286.0
2019-11-22 11:40:00,42.78,42.79,42.77,42.79,73935.0,35.9711,35.9795,35.9627,35.9795,73935.0
2019-11-22 11:50:00,42.79,42.79,42.78,42.78,72603.0,35.9795,35.9795,35.9711,35.9711,72603.0
2019-11-22 12:00:00,42.78,42.8,42.77,42.8,55042.0,35.9711,35.9879,35.9627,35.9879,55042.0
2019-11-22 12:10:00,42.79,42.8,42.78,42.79,43355.0,35.9795,35.9879,35.9711,35.9795,43355.0
2019-11-22 12:20:00,42.79,42.8,42.78,42.8,81424.0,35.9795,35.9879,35.9711,35.9879,81424.0
2019-11-22 12:30:00,42.79,42.8,42.78,42.79,182501.0,35.9795,35.9879,35.9711,35.9795,182501.0
2019-11-22 12:40:00,42.79,42.79,42.78,42.79,66863.0,35.9795,35.9795,35.9711,35.9795,66863.0
2019-11-22 12:50:00,42.79,42.79,42.78,42.78,38599.0,35.9795,35.9795,35.9711,35.9711,38599.0
2019-11-22 13:00:00,42.79,42.8,42.78,42.8,96143.0,35.9795,35.9879,35.9711,35.9879,96143.0
2019-11-22 13:10:00,42.8,42.81,42.79,42.8,72068.0,35.9879,35.9963,35.9795,35.9879,72068.0
2019-11-22 13:20:00,42.8,42.81,42.8,42.8,85182.0,35.9879,35.9963,35.9879,35.9879,85182.0
2019-11-22 13:30:00,42.8,42.81,42.8,42.8,31990.0,35.9879,35.9963,35.9879,35.9879,31990.0
2019-11-22 13:40:00,42.8,42.81,42.8,42.8,103085.0,35.9879,35.9963,35.9879,35.9879,103085.0
2019-11-22 13:50:00,42.8,42.81,42.79,42.8,84618.0,35.9879,35.9963,35.9795,35.9879,84618.0
2019-11-22 14:00:00,42.81,42.81,42.8,42.8,59424.0,35.9963,35.9963,35.9879,35.9879,59424.0
2019-11-22 14:10:00,42.81,42.81,42.8,42.81,65198.0,35.9963,35.9963,35.9879,35.9963,65198.0
2019-11-22 14:20:00,42.8,42.81,42.8,42.8,110245.0,35.9879,35.9963,35.9879,35.9879,110245.0
2019-11-22 14:30:00,42.8,42.82,42.8,42.82,77438.0,35.9879,36.0048,35.9879,36.0048,77438.0
2019-11-22 14:40:00,42.82,42.82,42.8,42.8,74709.0,36.0048,36.0048,35.9879,35.9879,74709.0
2019-11-22 14:50:00,42.81,42.82,42.8,42.81,74986.0,35.9963,36.0048,35.9879,35.9963,74986.0
2019-11-22 15:00:00,42.81,42.82,42.8,42.8,48981.0,35.9963,36.0048,35.9879,35.9879,48981.0
2019-11-22 15:10:00,42.8,42.81,42.8,42.81,44081.0,35.9879,35.9963,35.9879,35.9963,44081.0
2019-11-22 15:20:00,42.81,42.81,42.8,42.81,214277.0,35.9963,35.9963,35.9879,35.9963,214277.0
2019-11-22 15:30:00,42.81,42.82,42.8,42.81,135663.0,35.9963,36.0048,35.9879,35.9963,135663.0
2019-11-22 15:40:00,42.8,42.82,42.8,42.8,115381.0,35.9879,36.0048,35.9879,35.9879,115381.0
2019-11-22 15:50:00,42.8,42.84,42.79,42.84,673152.0,35.9879,36.0216,35.9795,36.0216,673152.0
2019-11-25 09:30:00,43.03,43.06,43.01,43.05,327972.0,36.1813,36.2066,36.1645,36.1982,327972.0
2019-11-25 09:40:00,43.05,43.09,43.05,43.08,110420.0,36.1982,36.2318,36.1982,36.2234,110420.0
2019-11-25 09:50:00,43.09,43.11,43.08,43.1,55998.0,36.2318,36.2486,36.2234,36.2402,55998.0
2019-11-25 10:00:00,43.1,43.13,43.09,43.13,216931.0,36.2402,36.2654,36.2318,36.2654,216931.0
2019-11-25 10:10:00,43.13,43.13,43.11,43.12,359081.0,36.2654,36.2654,36.2486,36.257,359081.0
2019-11-25 10:20:00,43.12,43.13,43.11,43.13,84566.0,36.257,36.2654,36.2486,36.2654,84566.0
2019-11-25 10:30:00,43.13,43.14,43.12,43.12,128159.0,36.2654,36.2738,36.257,36.257,128159.0
2019-11-25 10:40:00,43.13,43.13,43.12,43.13,114195.0,36.2654,36.2654,36.257,36.2654,114195.0
2019-11-25 10:50:00,43.13,43.13,43.1,43.1,195658.0,36.2654,36.2654,36.2402,36.2402,195658.0
2019-11-25 11:00:00,43.1,43.12,43.09,43.09,194614.0,36.2402,36.257,36.2318,36.2318,194614.0
2019-11-25 11:10:00,43.1,43.11,43.09,43.11,78324.0,36.2402,36.2486,36.2318,36.2486,78324.0
2019-11-25 11:20:00,43.11,43.12,43.1,43.11,156063.0,36.2486,36.257,36.2402,36.2486,156063.0
2019-11-25 11:30:00,43.11,43.12,43.09,43.11,403024.0,36.2486,36.257,36.2318,36.2486,403024.0
2019-11-25 11:40:00,43.11,43.11,43.09,43.09,156852.0,36.2486,36.2486,36.2318,36.2318,156852.0
2019-11-25 11:50:00,43.09,43.11,43.09,43.11,70360.0,36.2318,36.2486,36.2318,36.2486,70360.0
2019-11-25 12:00:00,43.11,43.11,43.1,43.11,90685.0,36.2486,36.2486,36.2402,36.2486,90685.0
2019-11-25 12:10:00,43.11,43.11,43.09,43.09,114597.0,36.2486,36.2486,36.2318,36.2318,114597.0
2019-11-25 12:20:00,43.09,43.1,43.09,43.1,57877.0,36.2318,36.2402,36.2318,36.2402,57877.0
2019-11-25 12:30:00,43.1,43.1,43.09,43.1,39912.0,36.2402,36.2402,36.2318,36.2402,39912.0
2019-11-25 12:40:00,43.1,43.11,43.09,43.1,248766.0,36.2402,36.2486,36.2318,36.2402,248766.0
2019-11-25 12:50:00,43.1,43.11,43.1,43.1,67311.0,36.2402,36.2486,36.2402,36.2402,67311.0
2019-11-25 13:00:00,43.11,43.12,43.1,43.12,101367.0,36.2486,36.257,36.2402,36.257,101367.0
2019-11-25 13:10:00,43.12,43.12,43.11,43.12,52187.0,36.257,36.257,36.2486,36.257,52187.0
2019-11-25 13:20:00,43.12,43.12,43.11,43.12,49132.0,36.257,36.257,36.2486,36.257,49132.0
2019-11-25 13:30:00,43.12,43.12,43.11,43.11,96952.0,36.257,36.257,36.2486,36.2486,96952.0
2019-11-25 13:40:00,43.12,43.13,43.11,43.12,78259.0,36.257,36.2654,36.2486,36.257,78259.0
2019-11-25 13:50:00,43.12,43.13,43.12,43.13,349745.0,36.257,36.2654,36.257,36.2654,349745.0
2019-11-25 14:00:00,43.13,43.13,43.12,43.13,130911.0,36.2654,36.2654,36.257,36.2654,130911.0
2019-11-25 14:10:00,43.13,43.14,43.12,43.14,136413.0,36.2654,36.2738,36.257,36.2738,136413.0
2019-11-25 14:20:00,43.14,43.14,43.13,43.14,96961.0,36.2738,36.2738,36.2654,36.2738,96961.0
2019-11-25 14:30:00,43.14,43.14,43.13,43.13,234410.0,36.2738,36.2738,36.2654,36.2654,234410.0
2019-11-25 14:40:00,43.13,43.14,43.13,43.14,125570.0,36.2654,36.2738,36.2654,36.2738,125570.0
2019-11-25 14:50:00,43.14,43.14,43.13,43.14,121748.0,36.2738,36.2738,36.2654,36.2738,121748.0
2019-11-25 15:00:00,43.13,43.15,43.13,43.14,115990.0,36.2654,36.2822,36.2654,36.2738,115990.0
2019-11-25 15:10:00,43.14,43.14,43.13,43.14,180213.0,36.2738,36.2738,36.2654,36.2738,180213.0
2019-11-25 15:20:00,43.14,43.15,43.13,43.15,188428.0,36.2738,36.2822,36.2654,36.2822,188428.0
2019-11-25 15:30:00,43.15,43.15,43.14,43.15,200804.0,36.2822,36.2822,36.2738,36.2822,200804.0
2019-11-25 15:40:00,43.15,43.15,43.14,43.15,250098.0,36.2822,36.2822,36.2738,36.2822,250098.0
2019-11-25 15:50:00,43.15,43.17,43.13,43.17,814317.0,36.2822,36.2991,36.2654,36.2991,814317.0
2019-11-26 09:30:00,43.11,43.12,43.09,43.1,366464.0,36.2486,36.257,36.2318,36.2402,366464.0
2019-11-26 09:40:00,43.1,43.11,43.07,43.11,142961.0,36.2402,36.2486,36.215,36.2486,142961.0
2019-11-26 09:50:00,43.11,43.11,43.09,43.1,133528.0,36.2486,36.2486,36.2318,36.2402,133528.0
2019-11-26 10:00:00,43.11,43.12,43.09,43.09,195654.0,36.2486,36.257,36.2318,36.2318,195654.0
2019-11-26 10:10:00,43.1,43.12,43.09,43.12,151950.0,36.2402,36.257,36.2318,36.257,151950.0
2019-11-26 10:20:00,43.11,43.14,43.11,43.13,80276.0,36.2486,36.2738,36.2486,36.2654,80276.0
2019-11-26 10:30:00,43.12,43.14,43.11,43.12,75905.0,36.257,36.2738,36.2486,36.257,75905.0
2019-11-26 10:40:00,43.13,43.15,43.12,43.14,89658.0,36.2654,36.2822,36.257,36.2738,89658.0
2019-11-26 10:50:00,43.14,43.14,43.11,43.12,86221.0,36.2738,36.2738,36.2486,36.257,86221.0
2019-11-26 11:00:00,43.12,43.14,43.12,43.13,67022.0,36.257,36.2738,36.257,36.2654,67022.0
2019-11-26 11:10:00,43.13,43.16,43.12,43.14,119413.0,36.2654,36.2906,36.257,36.2738,119413.0
2019-11-26 11:20:00,43.14,43.15,43.12,43.13,144527.0,36.2738,36.2822,36.257,36.2654,144527.0
2019-11-26 11:30:00,43.13,43.15,43.09,43.13,664265.0,36.2654,36.2822,36.2318,36.2654,664265.0
2019-11-26 11:40:00,43.13,43.14,43.11,43.13,139687.0,36.2654,36.2738,36.2486,36.2654,139687.0
2019-11-26 11:50:00,43.13,43.14,43.12,43.13,88986.0,36.2654,36.2738,36.257,36.2654,88986.0
2019-11-26 12:00:00,43.13,43.14,43.12,43.13,82512.0,36.2654,36.2738,36.257,36.2654,82512.0
2019-11-26 12:10:00,43.13,43.16,43.13,43.15,80787.0,36.2654,36.2906,36.2654,36.2822,80787.0
2019-11-26 12:20:00,43.15,43.17,43.14,43.16,88891.0,36.2822,36.2991,36.2738,36.2906,88891.0
2019-11-26 12:30:00,43.16,43.17,43.16,43.17,86138.0,36.2906,36.2991,36.2906,36.2991,86138.0
2019-11-26 12:40:00,43.16,43.17,43.16,43.16,77715.0,36.2906,36.2991,36.2906,36.2906,77715.0
2019-11-26 12:50:00,43.16,43.17,43.16,43.16,104169.0,36.2906,36.2991,36.2906,36.2906,104169.0
2019-11-26 13:00:00,43.16,43.17,43.16,43.16,91853.0,36.2906,36.2991,36.2906,36.2906,91853.0
2019-11-26 13:10:00,43.16,43.16,43.15,43.15,113199.0,36.2906,36.2906,36.2822,36.2822,113199.0
2019-11-26 13:20:00,43.16,43.16,43.13,43.14,372964.0,36.2906,36.2906,36.2654,36.2738,372964.0
2019-11-26 13:30:00,43.14,43.14,43.12,43.13,119107.0,36.2738,36.2738,36.257,36.2654,119107.0
2019-11-26 13:40:00,43.13,43.13,43.12,43.12,55143.0,36.2654,36.2654,36.257,36.257,55143.0
2019-11-26 13:50:00,43.12,43.13,43.12,43.13,71887.0,36.257,36.2654,36.257,36.2654,71887.0
2019-11-26 14:00:00,43.12,43.14,43.12,43.14,88290.0,36.257,36.2738,36.257,36.2738,88290.0
2019-11-26 14:10:00,43.14,43.14,43.13,43.14,88824.0,36.2738,36.2738,36.2654,36.2738,88824.0
2019-11-26 14:20:00,43.14,43.14,43.13,43.13,55830.0,36.2738,36.2738,36.2654,36.2654,55830.0
2019-11-26 14:30:00,43.14,43.15,43.13,43.15,551912.0,36.2738,36.2822,36.2654,36.2822,551912.0
2019-11-26 14:40:00,43.14,43.15,43.14,43.14,223735.0,36.2738,36.2822,36.2738,36.2738,223735.0
2019-11-26 14:50:00,43.15,43.16,43.14,43.16,99349.0,36.2822,36.2906,36.2738,36.2906,99349.0
2019-11-26 15:00:00,43.15,43.16,43.14,43.15,161162.0,36.2822,36.2906,36.2738,36.2822,161162.0
2019-11-26 15:10:00,43.15,43.15,43.14,43.15,183500.0,36.2822,36.2822,36.2738,36.2822,183500.0
2019-11-26 15:20:00,43.15,43.15,43.14,43.15,813319.0,36.2822,36.2822,36.2738,36.2822,813319.0
2019-11-26 15:30:00,43.15,43.16,43.14,43.16,145242.0,36.2822,36.2906,36.2738,36.2906,145242.0
2019-11-26 15:40:00,43.16,43.18,43.15,43.18,250929.0,36.2906,36.3075,36.2822,36.3075,250929.0
2019-11-26 15:50:00,43.18,43.21,43.17,43.19,932687.0,36.3075,36.3327,36.2991,36.3159,932687.0
2019-11-27 09:30:00,43.24,43.24,43.2,43.22,311929.0,36.3579,36.3579,36.3243,36.3411,311929.0
2019-11-27 09:40:00,43.22,43.23,43.21,43.22,190018.0,36.3411,36.3495,36.3327,36.3411,190018.0
2019-11-27 09:50:00,43.22,43.24,43.21,43.23,99046.0,36.3411,36.3579,36.3327,36.3495,99046.0
2019-11-27 10:00:00,43.23,43.25,43.22,43.22,156474.0,36.3495,36.3663,36.3411,36.3411,156474.0
2019-11-27 10:10:00,43.23,43.23,43.21,43.23,99040.0,36.3495,36.3495,36.3327,36.3495,99040.0
2019-11-27 10:20:00,43.23,43.24,43.22,43.24,93554.0,36.3495,36.3579,36.3411,36.3579,93554.0
2019-11-27 10:30:00,43.24,43.26,43.24,43.25,111554.0,36.3579,36.3747,36.3579,36.3663,111554.0
2019-11-27 10:40:00,43.25,43.26,43.23,43.26,80756.0,36.3663,36.3747,36.3495,36.3747,80756.0
2019-11-27 10:50:00,43.25,43.25,43.23,43.23,85831.0,36.3663,36.3663,36.3495,36.3495,85831.0
2019-11-27 11:00:00,43.24,43.25,43.23,43.24,201857.0,36.3579,36.3663,36.3495,36.3579,201857.0
2019-11-27 11:10:00,43.24,43.24,43.22,43.23,53546.0,36.3579,36.3579,36.3411,36.3495,53546.0
2019-11-27 11:20:00,43.22,43.23,43.21,43.23,170805.0,36.3411,36.3495,36.3327,36.3495,170805.0
2019-11-27 11:30:00,43.22,43.26,43.21,43.25,263094.0,36.3411,36.3747,36.3327,36.3663,263094.0
2019-11-27 11:40:00,43.26,43.26,43.25,43.26,72044.0,36.3747,36.3747,36.3663,36.3747,72044.0
2019-11-27 11:50:00,43.26,43.26,43.24,43.26,45656.0,36.3747,36.3747,36.3579,36.3747,45656.0
2019-11-27 12:00:00,43.26,43.26,43.25,43.26,88905.0,36.3747,36.3747,36.3663,36.3747,88905.0
2019-11-27 12:10:00,43.26,43.27,43.25,43.25,84660.0,36.3747,36.3831,36.3663,36.3663,84660.0
2019-11-27 12:20:00,43.26,43.26,43.24,43.25,47770.0,36.3747,36.3747,36.3579,36.3663,47770.0
2019-11-27 12:30:00,43.25,43.25,43.24,43.25,47660.0,36.3663,36.3663,36.3579,36.3663,47660.0
2019-11-27 12:40:00,43.25,43.25,43.24,43.25,64837.0,36.3663,36.3663,36.3579,36.3663,64837.0
2019-11-27 12:50:00,43.25,43.25,43.24,43.24,33275.0,36.3663,36.3663,36.3579,36.3579,33275.0
2019-11-27 13:00:00,43.24,43.27,43.23,43.26,80689.0,36.3579,36.3831,36.3495,36.3747,80689.0
2019-11-27 13:10:00,43.25,43.27,43.25,43.27,43540.0,36.3663,36.3831,36.3663,36.3831,43540.0
2019-11-27 13:20:00,43.27,43.28,43.26,43.28,110208.0,36.3831,36.3915,36.3747,36.3915,110208.0
2019-11-27 13:30:00,43.28,43.29,43.27,43.29,68351.0,36.3915,36.4,36.3831,36.4,68351.0
2019-11-27 13:40:00,43.29,43.29,43.28,43.29,226335.0,36.4,36.4,36.3915,36.4,226335.0
2019-11-27 13:50:00,43.29,43.3,43.28,43.29,102912.0,36.4,36.4084,36.3915,36.4,102912.0
2019-11-27 14:00:00,43.28,43.29,43.28,43.29,55496.0,36.3915,36.4,36.3915,36.4,55496.0
2019-11-27 14:10:00,43.29,43.29,43.28,43.28,89222.0,36.4,36.4,36.3915,36.3915,89222.0
2019-11-27 14:20:00,43.29,43.3,43.28,43.29,123021.0,36.4,36.4084,36.3915,36.4,123021.0
2019-11-27 14:30:00,43.29,43.3,43.28,43.3,120450.0,36.4,36.4084,36.3915,36.4084,120450.0
2019-11-27 14:40:00,43.29,43.3,43.28,43.3,60846.0,36.4,36.4084,36.3915,36.4084,60846.0
2019-11-27 14:50:00,43.3,43.3,43.29,43.3,47211.0,36.4084,36.4084,36.4,36.4084,47211.0
2019-11-27 15:00:00,43.3,43.31,43.28,43.3,248052.0,36.4084,36.4168,36.3915,36.4084,248052.0
2019-11-27 15:10:00,43.31,43.31,43.29,43.3,130358.0,36.4168,36.4168,36.4,36.4084,130358.0
2019-11-27 15:20:00,43.3,43.3,43.28,43.29,79656.0,36.4084,36.4084,36.3915,36.4,79656.0
2019-11-27 15:30:00,43.29,43.29,43.28,43.28,59694.0,36.4,36.4,36.3915,36.3915,59694.0
2019-11-27 15:40:00,43.28,43.29,43.27,43.28,166781.0,36.3915,36.4,36.3831,36.3915,166781.0
2019-11-27 15:50:00,43.28,43.31,43.27,43.3,530186.0,36.3915,36.4168,36.3831,36.4084,530186.0
2019-11-29 09:30:00,43.02,43.02,42.99,43.01,524058.0,36.1729,36.1729,36.1477,36.1645,524058.0
2019-11-29 09:40:00,43.01,43.01,42.97,42.99,95148.0,36.1645,36.1645,36.1309,36.1477,95148.0
2019-11-29 09:50:00,42.99,43.03,42.98,43.02,82856.0,36.1477,36.1813,36.1393,36.1729,82856.0
2019-11-29 10:00:00,43.02,43.04,43.01,43.03,279263.0,36.1729,36.1897,36.1645,36.1813,279263.0
2019-11-29 10:10:00,43.02,43.05,43.02,43.05,111994.0,36.1729,36.1982,36.1729,36.1982,111994.0
2019-11-29 10:20:00,43.04,43.05,43.03,43.05,79940.0,36.1897,36.1982,36.1813,36.1982,79940.0
2019-11-29 10:30:00,43.05,43.07,43.04,43.06,59895.0,36.1982,36.215,36.1897,36.2066,59895.0
2019-11-29 10:40:00,43.07,43.07,43.05,43.05,112272.0,36.215,36.215,36.1982,36.1982,112272.0
2019-11-29 10:50:00,43.05,43.06,43.04,43.05,153481.0,36.1982,36.2066,36.1897,36.1982,153481.0
2019-11-29 11:00:00,43.05,43.06,43.0,43.02,112125.0,36.1982,36.2066,36.1561,36.1729,112125.0
2019-11-29 11:10:00,43.01,43.03,43.0,43.02,72529.0,36.1645,36.1813,36.1561,36.1729,72529.0
2019-11-29 11:20:00,43.01,43.02,43.0,43.01,165124.0,36.1645,36.1729,36.1561,36.1645,165124.0
2019-11-29 11:30:00,43.02,43.03,42.99,43.01,218237.0,36.1729,36.1813,36.1477,36.1645,218237.0
2019-11-29 11:40:00,43.0,43.01,42.98,42.99,93745.0,36.1561,36.1645,36.1393,36.1477,93745.0
2019-11-29 11:50:00,42.98,43.0,42.98,43.0,191317.0,36.1393,36.1561,36.1393,36.1561,191317.0
2019-11-29 12:00:00,43.0,43.0,42.99,42.99,123802.0,36.1561,36.1561,36.1477,36.1477,123802.0
2019-11-29 12:10:00,43.0,43.0,42.98,42.98,112614.0,36.1561,36.1561,36.1393,36.1393,112614.0
2019-11-29 12:20:00,42.98,42.99,42.97,42.98,125254.0,36.1393,36.1477,36.1309,36.1393,125254.0
2019-11-29 12:30:00,42.98,42.99,42.97,42.97,173569.0,36.1393,36.1477,36.1309,36.1309,173569.0
2019-11-29 12:40:00,42.97,42.98,42.96,42.97,129526.0,36.1309,36.1393,36.1225,36.1309,129526.0
2019-11-29 12:50:00,42.96,42.99,42.95,42.96,269486.0,36.1225,36.1477,36.1141,36.1225,269486.0
2019-12-02 09:30:00,42.96,42.96,42.85,42.85,399968.0,36.1225,36.1225,36.03,36.03,399968.0
2019-12-02 09:40:00,42.85,42.86,42.83,42.83,115308.0,36.03,36.0384,36.0132,36.0132,115308.0
2019-12-02 09:50:00,42.84,42.84,42.8,42.81,75086.0,36.0216,36.0216,35.9879,35.9963,75086.0
2019-12-02 10:00:00,42.8,42.81,42.74,42.76,729090.0,35.9879,35.9963,35.9375,35.9543,729090.0
2019-12-02 10:10:00,42.76,42.8,42.75,42.76,175874.0,35.9543,35.9879,35.9459,35.9543,175874.0
2019-12-02 10:20:00,42.76,42.76,42.71,42.75,313356.0,35.9543,35.9543,35.9123,35.9459,313356.0
2019-12-02 10:30:00,42.75,42.75,42.65,42.68,548854.0,35.9459,35.9459,35.8618,35.887,548854.0
2019-12-02 10:40:00,42.68,42.74,42.66,42.68,71313.0,35.887,35.9375,35.8702,35.887,71313.0
2019-12-02 10:50:00,42.67,42.69,42.63,42.66,235280.0,35.8786,35.8954,35.845,35.8702,235280.0
2019-12-02 11:00:00,42.65,42.68,42.62,42.63,93233.0,35.8618,35.887,35.8366,35.845,93233.0
2019-12-02 11:10:00,42.62,42.65,42.59,42.64,113754.0,35.8366,35.8618,35.8114,35.8534,113754.0
2019-12-02 11:20:00,42.64,42.67,42.63,42.66,425136.0,35.8534,35.8786,35.845,35.8702,425136.0
2019-12-02 11:30:00,42.65,42.67,42.6,42.65,301312.0,35.8618,35.8786,35.8198,35.8618,301312.0
2019-12-02 11:40:00,42.64,42.66,42.62,42.66,135873.0,35.8534,35.8702,35.8366,35.8702,135873.0
2019-12-02 11:50:00,42.66,42.68,42.64,42.66,136135.0,35.8702,35.887,35.8534,35.8702,136135.0
2019-12-02 12:00:00,42.66,42.7,42.66,42.7,184267.0,35.8702,35.9039,35.8702,35.9039,184267.0
2019-12-02 12:10:00,42.7,42.71,42.67,42.68,139772.0,35.9039,35.9123,35.8786,35.887,139772.0
2019-12-02 12:20:00,42.68,42.71,42.62,42.67,253220.0,35.887,35.9123,35.8366,35.8786,253220.0
2019-12-02 12:30:00,42.67,42.68,42.65,42.67,201419.0,35.8786,35.887,35.8618,35.8786,201419.0
2019-12-02 12:40:00,42.66,42.69,42.65,42.66,117260.0,35.8702,35.8954,35.8618,35.8702,117260.0
2019-12-02 12:50:00,42.66,42.68,42.65,42.66,62970.0,35.8702,35.887,35.8618,35.8702,62970.0
2019-12-02 13:00:00,42.66,42.71,42.65,42.71,147097.0,35.8702,35.9123,35.8618,35.9123,147097.0
2019-12-02 13:10:00,42.71,42.71,42.7,42.71,170427.0,35.9123,35.9123,35.9039,35.9123,170427.0
2019-12-02 13:20:00,42.71,42.72,42.7,42.71,117456.0,35.9123,35.9207,35.9039,35.9123,117456.0
2019-12-02 13:30:00,42.71,42.72,42.69,42.71,100126.0,35.9123,35.9207,35.8954,35.9123,100126.0
2019-12-02 13:40:00,42.71,42.72,42.7,42.72,59088.0,35.9123,35.9207,35.9039,35.9207,59088.0
2019-12-02 13:50:00,42.72,42.72,42.71,42.72,30845.0,35.9207,35.9207,35.9123,35.9207,30845.0
2019-12-02 14:00:00,42.72,42.73,42.71,42.72,57113.0,35.9207,35.9291,35.9123,35.9207,57113.0
2019-12-02 14:10:00,42.73,42.75,42.72,42.75,106988.0,35.9291,35.9459,35.9207,35.9459,106988.0
2019-12-02 14:20:00,42.75,42.75,42.73,42.75,143211.0,35.9459,35.9459,35.9291,35.9459,143211.0
2019-12-02 14:30:00,42.75,42.76,42.74,42.75,140957.0,35.9459,35.9543,35.9375,35.9459,140957.0
2019-12-02 14:40:00,42.75,42.76,42.74,42.76,98309.0,35.9459,35.9543,35.9375,35.9543,98309.0
2019-12-02 14:50:00,42.76,42.76,42.74,42.76,55217.0,35.9543,35.9543,35.9375,35.9543,55217.0
2019-12-02 15:00:00,42.75,42.76,42.73,42.73,113715.0,35.9459,35.9543,35.9291,35.9291,113715.0
2019-12-02 15:10:00,42.73,42.74,42.72,42.74,168297.0,35.9291,35.9375,35.9207,35.9375,168297.0
2019-12-02 15:20:00,42.73,42.74,42.72,42.72,256382.0,35.9291,35.9375,35.9207,35.9207,256382.0
2019-12-02 15:30:00,42.72,42.76,42.72,42.76,318095.0,35.9207,35.9543,35.9207,35.9543,318095.0
2019-12-02 15:40:00,42.76,42.78,42.74,42.75,1563014.0,35.9543,35.9711,35.9375,35.9459,1563014.0
2019-12-02 15:50:00,42.75,42.78,42.73,42.76,1313934.0,35.9459,35.9711,35.9291,35.9543,1313934.0
2019-12-03 09:30:00,42.39,42.44,42.33,42.37,482931.0,35.6432,35.6852,35.5927,35.6264,482931.0
2019-12-03 09:40:00,42.37,42.41,42.28,42.29,420202.0,35.6264,35.66,35.5507,35.5591,420202.0
2019-12-03 09:50:00,42.29,42.42,42.27,42.41,315420.0,35.5591,35.6684,35.5423,35.66,315420.0
2019-12-03 10:00:00,42.4,42.42,42.36,42.37,341693.0,35.6516,35.6684,35.618,35.6264,341693.0
2019-12-03 10:10:00,42.37,42.47,42.34,42.46,320118.0,35.6264,35.7105,35.6012,35.7021,320118.0
2019-12-03 10:20:00,42.47,42.47,42.37,42.37,243132.0,35.7105,35.7105,35.6264,35.6264,243132.0
2019-12-03 10:30:00,42.38,42.45,42.36,42.43,267451.0,35.6348,35.6936,35.618,35.6768,267451.0
2019-12-03 10:40:00,42.43,42.44,42.37,42.38,171223.0,35.6768,35.6852,35.6264,35.6348,171223.0
2019-12-03 10:50:00,42.37,42.42,42.35,42.4,328556.0,35.6264,35.6684,35.6096,35.6516,328556.0
2019-12-03 11:00:00,42.41,42.41,42.37,42.41,198326.0,35.66,35.66,35.6264,35.66,198326.0
2019-12-03 11:10:00,42.41,42.45,42.4,42.44,219218.0,35.66,35.6936,35.6516,35.6852,219218.0
2019-12-03 11:20:00,42.44,42.46,42.42,42.45,177835.0,35.6852,35.7021,35.6684,35.6936,177835.0
2019-12-03 11:30:00,42.45,42.48,42.42,42.48,291654.0,35.6936,35.7189,35.6684,35.7189,291654.0
2019-12-03 11:40:00,42.48,42.49,42.46,42.47,143298.0,35.7189,35.7273,35.7021,35.7105,143298.0
2019-12-03 11:50:00,42.47,42.48,42.45,42.48,275717.0,35.7105,35.7189,35.6936,35.7189,275717.0
2019-12-03 12:00:00,42.47,42.49,42.46,42.49,150207.0,35.7105,35.7273,35.7021,35.7273,150207.0
2019-12-03 12:10:00,42.48,42.5,42.47,42.5,160591.0,35.7189,35.7357,35.7105,35.7357,160591.0
2019-12-03 12:20:00,42.5,42.51,42.49,42.51,140577.0,35.7357,35.7441,35.7273,35.7441,140577.0
2019-12-03 12:30:00,42.5,42.52,42.5,42.5,80113.0,35.7357,35.7525,35.7357,35.7357,80113.0
2019-12-03 12:40:00,42.51,42.52,42.49,42.51,175804.0,35.7441,35.7525,35.7273,35.7441,175804.0
2019-12-03 12:50:00,42.51,42.53,42.51,42.52,125878.0,35.7441,35.7609,35.7441,35.7525,125878.0
2019-12-03 13:00:00,42.52,42.54,42.51,42.52,139487.0,35.7525,35.7693,35.7441,35.7525,139487.0
2019-12-03 13:10:00,42.52,42.54,42.52,42.52,97461.0,35.7525,35.7693,35.7525,35.7525,97461.0
2019-12-03 13:20:00,42.53,42.55,42.52,42.55,141071.0,35.7609,35.7777,35.7525,35.7777,141071.0
2019-12-03 13:30:00,42.54,42.57,42.54,42.57,118842.0,35.7693,35.7945,35.7693,35.7945,118842.0
2019-12-03 13:40:00,42.56,42.58,42.56,42.56,235771.0,35.7861,35.803,35.7861,35.7861,235771.0
2019-12-03 13:50:00,42.56,42.57,42.55,42.55,107174.0,35.7861,35.7945,35.7777,35.7777,107174.0
2019-12-03 14:00:00,42.55,42.57,42.54,42.55,166678.0,35.7777,35.7945,35.7693,35.7777,166678.0
2019-12-03 14:10:00,42.55,42.55,42.52,42.52,96973.0,35.7777,35.7777,35.7525,35.7525,96973.0
2019-12-03 14:20:00,42.53,42.53,42.51,42.52,84957.0,35.7609,35.7609,35.7441,35.7525,84957.0
2019-12-03 14:30:00,42.52,42.53,42.51,42.52,152920.0,35.7525,35.7609,35.7441,35.7525,152920.0
2019-12-03 14:40:00,42.52,42.54,42.52,42.53,115446.0,35.7525,35.7693,35.7525,35.7609,115446.0
2019-12-03 14:50:00,42.53,42.55,42.52,42.54,77626.0,35.7609,35.7777,35.7525,35.7693,77626.0
2019-12-03 15:00:00,42.54,42.55,42.52,42.54,142490.0,35.7693,35.7777,35.7525,35.7693,142490.0
2019-12-03 15:10:00,42.54,42.57,42.53,42.57,215988.0,35.7693,35.7945,35.7609,35.7945,215988.0
2019-12-03 15:20:00,42.57,42.62,42.56,42.62,241962.0,35.7945,35.8366,35.7861,35.8366,241962.0
2019-12-03 15:30:00,42.62,42.62,42.58,42.59,181097.0,35.8366,35.8366,35.803,35.8114,181097.0
2019-12-03 15:40:00,42.59,42.62,42.59,42.62,197448.0,35.8114,35.8366,35.8114,35.8366,197448.0
2019-12-03 15:50:00,42.62,42.63,42.6,42.62,1151303.0,35.8366,35.845,35.8198,35.8366,1151303.0
2019-12-04 09:30:00,42.87,42.91,42.82,42.91,453505.0,36.0468,36.0804,36.0048,36.0804,453505.0
2019-12-04 09:40:00,42.91,42.92,42.89,42.91,55383.0,36.0804,36.0888,36.0636,36.0804,55383.0
2019-12-04 09:50:00,42.92,42.95,42.91,42.93,84814.0,36.0888,36.1141,36.0804,36.0972,84814.0
2019-12-04 10:00:00,42.93,42.97,42.92,42.93,290874.0,36.0972,36.1309,36.0888,36.0972,290874.0
2019-12-04 10:10:00,42.93,42.95,42.91,42.95,244950.0,36.0972,36.1141,36.0804,36.1141,244950.0
2019-12-04 10:20:00,42.95,42.97,42.9,42.9,128891.0,36.1141,36.1309,36.072,36.072,128891.0
2019-12-04 10:30:00,42.9,42.93,42.88,42.89,222359.0,36.072,36.0972,36.0552,36.0636,222359.0
2019-12-04 10:40:00,42.9,42.91,42.88,42.91,143418.0,36.072,36.0804,36.0552,36.0804,143418.0
2019-12-04 10:50:00,42.91,42.93,42.9,42.93,102488.0,36.0804,36.0972,36.072,36.0972,102488.0
2019-12-04 11:00:00,42.93,42.94,42.9,42.91,58166.0,36.0972,36.1057,36.072,36.0804,58166.0
2019-12-04 11:10:00,42.91,42.93,42.89,42.91,105515.0,36.0804,36.0972,36.0636,36.0804,105515.0
2019-12-04 11:20:00,42.91,42.92,42.89,42.9,100726.0,36.0804,36.0888,36.0636,36.072,100726.0
2019-12-04 11:30:00,42.9,42.96,42.9,42.94,163446.0,36.072,36.1225,36.072,36.1057,163446.0
2019-12-04 11:40:00,42.94,42.95,42.92,42.92,103028.0,36.1057,36.1141,36.0888,36.0888,103028.0
2019-12-04 11:50:00,42.93,42.93,42.9,42.91,269016.0,36.0972,36.0972,36.072,36.0804,269016.0
2019-12-04 12:00:00,42.91,42.93,42.9,42.91,58114.0,36.0804,36.0972,36.072,36.0804,58114.0
2019-12-04 12:10:00,42.92,42.92,42.89,42.91,80924.0,36.0888,36.0888,36.0636,36.0804,80924.0
2019-12-04 12:20:00,42.91,42.92,42.9,42.91,71671.0,36.0804,36.0888,36.072,36.0804,71671.0
2019-12-04 12:30:00,42.91,42.92,42.91,42.91,72145.0,36.0804,36.0888,36.0804,36.0804,72145.0
2019-12-04 12:40:00,42.91,42.94,42.91,42.94,138012.0,36.0804,36.1057,36.0804,36.1057,138012.0
2019-12-04 12:50:00,42.94,42.95,42.93,42.95,76848.0,36.1057,36.1141,36.0972,36.1141,76848.0
2019-12-04 13:00:00,42.95,42.95,42.93,42.94,73325.0,36.1141,36.1141,36.0972,36.1057,73325.0
2019-12-04 13:10:00,42.94,42.94,42.92,42.93,104343.0,36.1057,36.1057,36.0888,36.0972,104343.0
2019-12-04 13:20:00,42.93,42.94,42.92,42.94,137420.0,36.0972,36.1057,36.0888,36.1057,137420.0
2019-12-04 13:30:00,42.94,42.95,42.92,42.93,137255.0,36.1057,36.1141,36.0888,36.0972,137255.0
2019-12-04 13:40:00,42.93,42.93,42.92,42.93,101703.0,36.0972,36.0972,36.0888,36.0972,101703.0
2019-12-04 13:50:00,42.93,42.93,42.92,42.93,79833.0,36.0972,36.0972,36.0888,36.0972,79833.0
2019-12-04 14:00:00,42.93,42.95,42.92,42.94,121330.0,36.0972,36.1141,36.0888,36.1057,121330.0
2019-12-04 14:10:00,42.95,42.95,42.93,42.95,130195.0,36.1141,36.1141,36.0972,36.1141,130195.0
2019-12-04 14:20:00,42.95,42.96,42.94,42.96,163069.0,36.1141,36.1225,36.1057,36.1225,163069.0
2019-12-04 14:30:00,42.96,42.97,42.95,42.95,178795.0,36.1225,36.1309,36.1141,36.1141,178795.0
2019-12-04 14:40:00,42.96,42.96,42.95,42.96,97490.0,36.1225,36.1225,36.1141,36.1225,97490.0
2019-12-04 14:50:00,42.96,42.97,42.95,42.97,257159.0,36.1225,36.1309,36.1141,36.1309,257159.0
2019-12-04 15:00:00,42.97,42.97,42.96,42.96,76259.0,36.1309,36.1309,36.1225,36.1225,76259.0
2019-12-04 15:10:00,42.97,42.97,42.95,42.96,144604.0,36.1309,36.1309,36.1141,36.1225,144604.0
2019-12-04 15:20:00,42.96,42.97,42.95,42.96,334546.0,36.1225,36.1309,36.1141,36.1225,334546.0
2019-12-04 15:30:00,42.96,42.98,42.95,42.98,385068.0,36.1225,36.1393,36.1141,36.1393,385068.0
2019-12-04 15:40:00,42.98,42.98,42.97,42.98,240532.0,36.1393,36.1393,36.1309,36.1393,240532.0
2019-12-04 15:50:00,42.98,42.99,42.96,42.99,727621.0,36.1393,36.1477,36.1225,36.1477,727621.0
2019-12-05 09:30:00,43.03,43.03,42.97,42.99,350470.0,36.1813,36.1813,36.1309,36.1477,350470.0
2019-12-05 09:40:00,42.98,43.0,42.97,42.99,81778.0,36.1393,36.1561,36.1309,36.1477,81778.0
2019-12-05 09:50:00,42.99,42.99,42.92,42.94,67737.0,36.1477,36.1477,36.0888,36.1057,67737.0
2019-12-05 10:00:00,42.93,42.94,42.87,42.87,203183.0,36.0972,36.1057,36.0468,36.0468,203183.0
2019-12-05 10:10:00,42.87,42.9,42.86,42.9,110061.0,36.0468,36.072,36.0384,36.072,110061.0
2019-12-05 10:20:00,42.9,42.9,42.87,42.9,67676.0,36.072,36.072,36.0468,36.072,67676.0
2019-12-05 10:30:00,42.89,42.92,42.89,42.9,74845.0,36.0636,36.0888,36.0636,36.072,74845.0
2019-12-05 10:40:00,42.91,42.92,42.88,42.9,150329.0,36.0804,36.0888,36.0552,36.072,150329.0
2019-12-05 10:50:00,42.91,42.93,42.9,42.91,83546.0,36.0804,36.0972,36.072,36.0804,83546.0
2019-12-05 11:00:00,42.91,42.94,42.89,42.93,142372.0,36.0804,36.1057,36.0636,36.0972,142372.0
2019-12-05 11:10:00,42.93,42.94,42.91,42.94,139759.0,36.0972,36.1057,36.0804,36.1057,139759.0
2019-12-05 11:20:00,42.94,42.95,42.9,42.95,151358.0,36.1057,36.1141,36.072,36.1141,151358.0
2019-12-05 11:30:00,42.94,42.95,42.87,42.89,208029.0,36.1057,36.1141,36.0468,36.0636,208029.0
2019-12-05 11:40:00,42.88,42.93,42.88,42.92,283776.0,36.0552,36.0972,36.0552,36.0888,283776.0
2019-12-05 11:50:00,42.92,42.93,42.9,42.91,96431.0,36.0888,36.0972,36.072,36.0804,96431.0
2019-12-05 12:00:00,42.91,42.93,42.91,42.92,74377.0,36.0804,36.0972,36.0804,36.0888,74377.0
2019-12-05 12:10:00,42.92,42.93,42.91,42.91,50319.0,36.0888,36.0972,36.0804,36.0804,50319.0
2019-12-05 12:20:00,42.92,42.92,42.89,42.91,74493.0,36.0888,36.0888,36.0636,36.0804,74493.0
2019-12-05 12:30:00,42.9,42.91,42.89,42.9,59996.0,36.072,36.0804,36.0636,36.072,59996.0
2019-12-05 12:40:00,42.9,42.9,42.87,42.89,106376.0,36.072,36.072,36.0468,36.0636,106376.0
2019-12-05 12:50:00,42.89,42.92,42.88,42.91,104553.0,36.0636,36.0888,36.0552,36.0804,104553.0
2019-12-05 13:00:00,42.92,42.92,42.9,42.91,63629.0,36.0888,36.0888,36.072,36.0804,63629.0
2019-12-05 13:10:00,42.91,42.93,42.91,42.92,152120.0,36.0804,36.0972,36.0804,36.0888,152120.0
2019-12-05 13:20:00,42.92,42.93,42.91,42.93,170885.0,36.0888,36.0972,36.0804,36.0972,170885.0
2019-12-05 13:30:00,42.93,42.95,42.91,42.94,80659.0,36.0972,36.1141,36.0804,36.1057,80659.0
2019-12-05 13:40:00,42.93,42.95,42.93,42.95,108201.0,36.0972,36.1141,36.0972,36.1141,108201.0
2019-12-05 13:50:00,42.94,42.95,42.93,42.95,122731.0,36.1057,36.1141,36.0972,36.1141,122731.0
2019-12-05 14:00:00,42.94,42.95,42.93,42.94,133643.0,36.1057,36.1141,36.0972,36.1057,133643.0
2019-12-05 14:10:00,42.95,42.96,42.94,42.95,68064.0,36.1141,36.1225,36.1057,36.1141,68064.0
2019-12-05 14:20:00,42.95,42.97,42.94,42.96,60785.0,36.1141,36.1309,36.1057,36.1225,60785.0
2019-12-05 14:30:00,42.96,42.97,42.96,42.96,92390.0,36.1225,36.1309,36.1225,36.1225,92390.0
2019-12-05 14:40:00,42.97,42.98,42.95,42.96,107223.0,36.1309,36.1393,36.1141,36.1225,107223.0
2019-12-05 14:50:00,42.96,42.97,42.86,42.93,502583.0,36.1225,36.1309,36.0384,36.0972,502583.0
2019-12-05 15:00:00,42.94,42.96,42.93,42.95,201733.0,36.1057,36.1225,36.0972,36.1141,201733.0
2019-12-05 15:10:00,42.95,42.97,42.94,42.97,174093.0,36.1141,36.1309,36.1057,36.1309,174093.0
2019-12-05 15:20:00,42.97,42.98,42.96,42.98,172246.0,36.1309,36.1393,36.1225,36.1393,172246.0
2019-12-05 15:30:00,42.98,42.98,42.97,42.98,139372.0,36.1393,36.1393,36.1309,36.1393,139372.0
2019-12-05 15:40:00,42.98,42.98,42.96,42.96,366419.0,36.1393,36.1393,36.1225,36.1225,366419.0
2019-12-05 15:50:00,42.96,42.96,42.93,42.95,550035.0,36.1225,36.1225,36.0972,36.1141,550035.0
2019-12-06 09:30:00,43.27,43.29,43.25,43.26,259584.0,36.3831,36.4,36.3663,36.3747,259584.0
2019-12-06 09:40:00,43.26,43.29,43.25,43.28,260192.0,36.3747,36.4,36.3663,36.3915,260192.0
2019-12-06 09:50:00,43.27,43.28,43.25,43.25,137531.0,36.3831,36.3915,36.3663,36.3663,137531.0
2019-12-06 10:00:00,43.26,43.27,43.24,43.25,187069.0,36.3747,36.3831,36.3579,36.3663,187069.0
2019-12-06 10:10:00,43.25,43.28,43.23,43.26,432464.0,36.3663,36.3915,36.3495,36.3747,432464.0
2019-12-06 10:20:00,43.26,43.28,43.26,43.27,53586.0,36.3747,36.3915,36.3747,36.3831,53586.0
2019-12-06 10:30:00,43.27,43.29,43.25,43.26,82935.0,36.3831,36.4,36.3663,36.3747,82935.0
2019-12-06 10:40:00,43.26,43.27,43.24,43.26,62239.0,36.3747,36.3831,36.3579,36.3747,62239.0
2019-12-06 10:50:00,43.26,43.27,43.25,43.26,72525.0,36.3747,36.3831,36.3663,36.3747,72525.0
2019-12-06 11:00:00,43.25,43.27,43.23,43.24,64387.0,36.3663,36.3831,36.3495,36.3579,64387.0
2019-12-06 11:10:00,43.25,43.25,43.23,43.24,75735.0,36.3663,36.3663,36.3495,36.3579,75735.0
2019-12-06 11:20:00,43.24,43.28,43.24,43.27,114351.0,36.3579,36.3915,36.3579,36.3831,114351.0
2019-12-06 11:30:00,43.27,43.3,43.27,43.3,138699.0,36.3831,36.4084,36.3831,36.4084,138699.0
2019-12-06 11:40:00,43.3,43.3,43.29,43.3,36723.0,36.4084,36.4084,36.4,36.4084,36723.0
2019-12-06 11:50:00,43.29,43.3,43.27,43.29,87242.0,36.4,36.4084,36.3831,36.4,87242.0
2019-12-06 12:00:00,43.29,43.29,43.27,43.29,90336.0,36.4,36.4,36.3831,36.4,90336.0
2019-12-06 12:10:00,43.29,43.3,43.28,43.3,89718.0,36.4,36.4084,36.3915,36.4084,89718.0
2019-12-06 12:20:00,43.3,43.3,43.29,43.3,60949.0,36.4084,36.4084,36.4,36.4084,60949.0
2019-12-06 12:30:00,43.3,43.3,43.29,43.3,60806.0,36.4084,36.4084,36.4,36.4084,60806.0
2019-12-06 12:40:00,43.3,43.31,43.29,43.31,58067.0,36.4084,36.4168,36.4,36.4168,58067.0
2019-12-06 12:50:00,43.3,43.32,43.3,43.3,129395.0,36.4084,36.4252,36.4084,36.4084,129395.0
2019-12-06 13:00:00,43.31,43.32,43.3,43.32,142401.0,36.4168,36.4252,36.4084,36.4252,142401.0
2019-12-06 13:10:00,43.32,43.33,43.31,43.33,71590.0,36.4252,36.4336,36.4168,36.4336,71590.0
2019-12-06 13:20:00,43.33,43.33,43.32,43.32,100459.0,36.4336,36.4336,36.4252,36.4252,100459.0
2019-12-06 13:30:00,43.32,43.33,43.31,43.31,187829.0,36.4252,36.4336,36.4168,36.4168,187829.0
2019-12-06 13:40:00,43.31,43.32,43.3,43.3,131482.0,36.4168,36.4252,36.4084,36.4084,131482.0
2019-12-06 13:50:00,43.3,43.31,43.3,43.31,80265.0,36.4084,36.4168,36.4084,36.4168,80265.0
2019-12-06 14:00:00,43.31,43.32,43.3,43.31,153396.0,36.4168,36.4252,36.4084,36.4168,153396.0
2019-12-06 14:10:00,43.32,43.32,43.29,43.3,169859.0,36.4252,36.4252,36.4,36.4084,169859.0
2019-12-06 14:20:00,43.29,43.3,43.29,43.3,127734.0,36.4,36.4084,36.4,36.4084,127734.0
2019-12-06 14:30:00,43.3,43.31,43.29,43.31,131343.0,36.4084,36.4168,36.4,36.4168,131343.0
2019-12-06 14:40:00,43.3,43.31,43.29,43.3,115472.0,36.4084,36.4168,36.4,36.4084,115472.0
2019-12-06 14:50:00,43.29,43.3,43.29,43.3,53282.0,36.4,36.4084,36.4,36.4084,53282.0
2019-12-06 15:00:00,43.3,43.3,43.28,43.28,274190.0,36.4084,36.4084,36.3915,36.3915,274190.0
2019-12-06 15:10:00,43.28,43.29,43.28,43.28,72149.0,36.3915,36.4,36.3915,36.3915,72149.0
2019-12-06 15:20:00,43.29,43.3,43.28,43.3,105145.0,36.4,36.4084,36.3915,36.4084,105145.0
2019-12-06 15:30:00,43.29,43.31,43.29,43.3,308166.0,36.4,36.4168,36.4,36.4084,308166.0
2019-12-06 15:40:00,43.31,43.31,43.3,43.3,249764.0,36.4168,36.4168,36.4084,36.4084,249764.0
2019-12-06 15:50:00,43.3,43.32,43.29,43.31,883076.0,36.4084,36.4252,36.4,36.4168,883076.0
2019-12-09 09:30:00,43.24,43.26,43.22,43.25,340264.0,36.3579,36.3747,36.3411,36.3663,340264.0
2019-12-09 09:40:00,43.25,43.28,43.25,43.27,94878.0,36.3663,36.3915,36.3663,36.3831,94878.0
2019-12-09 09:50:00,43.28,43.3,43.27,43.27,145409.0,36.3915,36.4084,36.3831,36.3831,145409.0
2019-12-09 10:00:00,43.28,43.3,43.27,43.28,186619.0,36.3915,36.4084,36.3831,36.3915,186619.0
2019-12-09 10:10:00,43.29,43.29,43.27,43.29,133653.0,36.4,36.4,36.3831,36.4,133653.0
2019-12-09 10:20:00,43.29,43.29,43.27,43.28,101698.0,36.4,36.4,36.3831,36.3915,101698.0
2019-12-09 10:30:00,43.28,43.28,43.26,43.26,105615.0,36.3915,36.3915,36.3747,36.3747,105615.0
2019-12-09 10:40:00,43.26,43.27,43.24,43.26,123133.0,36.3747,36.3831,36.3579,36.3747,123133.0
2019-12-09 10:50:00,43.25,43.26,43.24,43.25,209845.0,36.3663,36.3747,36.3579,36.3663,209845.0
2019-12-09 11:00:00,43.25,43.25,43.22,43.23,85677.0,36.3663,36.3663,36.3411,36.3495,85677.0
2019-12-09 11:10:00,43.23,43.24,43.22,43.23,63757.0,36.3495,36.3579,36.3411,36.3495,63757.0
2019-12-09 11:20:00,43.23,43.23,43.19,43.21,126836.0,36.3495,36.3495,36.3159,36.3327,126836.0
2019-12-09 11:30:00,43.21,43.21,43.17,43.18,227271.0,36.3327,36.3327,36.2991,36.3075,227271.0
2019-12-09 11:40:00,43.18,43.19,43.17,43.19,119497.0,36.3075,36.3159,36.2991,36.3159,119497.0
2019-12-09 11:50:00,43.19,43.19,43.17,43.19,101993.0,36.3159,36.3159,36.2991,36.3159,101993.0
2019-12-09 12:00:00,43.19,43.2,43.17,43.18,128189.0,36.3159,36.3243,36.2991,36.3075,128189.0
2019-12-09 12:10:00,43.18,43.18,43.17,43.17,63991.0,36.3075,36.3075,36.2991,36.2991,63991.0
2019-12-09 12:20:00,43.17,43.18,43.16,43.16,63353.0,36.2991,36.3075,36.2906,36.2906,63353.0
2019-12-09 12:30:00,43.16,43.17,43.15,43.16,170039.0,36.2906,36.2991,36.2822,36.2906,170039.0
2019-12-09 12:40:00,43.16,43.17,43.15,43.16,88702.0,36.2906,36.2991,36.2822,36.2906,88702.0
2019-12-09 12:50:00,43.15,43.16,43.14,43.15,61961.0,36.2822,36.2906,36.2738,36.2822,61961.0
2019-12-09 13:00:00,43.16,43.16,43.15,43.15,63123.0,36.2906,36.2906,36.2822,36.2822,63123.0
2019-12-09 13:10:00,43.16,43.16,43.15,43.16,66126.0,36.2906,36.2906,36.2822,36.2906,66126.0
2019-12-09 13:20:00,43.15,43.16,43.14,43.15,102994.0,36.2822,36.2906,36.2738,36.2822,102994.0
2019-12-09 13:30:00,43.15,43.17,43.14,43.17,165827.0,36.2822,36.2991,36.2738,36.2991,165827.0
2019-12-09 13:40:00,43.17,43.17,43.16,43.16,71385.0,36.2991,36.2991,36.2906,36.2906,71385.0
2019-12-09 13:50:00,43.17,43.17,43.15,43.16,130049.0,36.2991,36.2991,36.2822,36.2906,130049.0
2019-12-09 14:00:00,43.16,43.17,43.12,43.14,181371.0,36.2906,36.2991,36.257,36.2738,181371.0
2019-12-09 14:10:00,43.14,43.14,43.12,43.12,107910.0,36.2738,36.2738,36.257,36.257,107910.0
2019-12-09 14:20:00,43.13,43.14,43.12,43.13,131095.0,36.2654,36.2738,36.257,36.2654,131095.0
2019-12-09 14:30:00,43.13,43.14,43.12,43.13,114809.0,36.2654,36.2738,36.257,36.2654,114809.0
2019-12-09 14:40:00,43.14,43.15,43.13,43.15,213655.0,36.2738,36.2822,36.2654,36.2822,213655.0
2019-12-09 14:50:00,43.15,43.15,43.14,43.14,79020.0,36.2822,36.2822,36.2738,36.2738,79020.0
2019-12-09 15:00:00,43.15,43.15,43.14,43.14,295976.0,36.2822,36.2822,36.2738,36.2738,295976.0
2019-12-09 15:10:00,43.15,43.16,43.13,43.15,230643.0,36.2822,36.2906,36.2654,36.2822,230643.0
2019-12-09 15:20:00,43.16,43.16,43.15,43.16,79087.0,36.2906,36.2906,36.2822,36.2906,79087.0
2019-12-09 15:30:00,43.16,43.16,43.12,43.13,250484.0,36.2906,36.2906,36.257,36.2654,250484.0
2019-12-09 15:40:00,43.12,43.13,43.11,43.12,172543.0,36.257,36.2654,36.2486,36.257,172543.0
2019-12-09 15:50:00,43.12,43.12,43.1,43.1,319367.0,36.257,36.257,36.2402,36.2402,319367.0
2019-12-10 09:30:00,43.08,43.08,43.0,43.01,371340.0,36.2234,36.2234,36.1561,36.1645,371340.0
2019-12-10 09:40:00,43.0,43.03,43.0,43.02,301403.0,36.1561,36.1813,36.1561,36.1729,301403.0
2019-12-10 09:50:00,43.02,43.06,43.02,43.04,204516.0,36.1729,36.2066,36.1729,36.1897,204516.0
2019-12-10 10:00:00,43.05,43.1,43.04,43.1,246299.0,36.1982,36.2402,36.1897,36.2402,246299.0
2019-12-10 10:10:00,43.09,43.12,43.09,43.11,213190.0,36.2318,36.257,36.2318,36.2486,213190.0
2019-12-10 10:20:00,43.11,43.15,43.1,43.14,176620.0,36.2486,36.2822,36.2402,36.2738,176620.0
2019-12-10 10:30:00,43.14,43.15,43.13,43.14,263936.0,36.2738,36.2822,36.2654,36.2738,263936.0
2019-12-10 10:40:00,43.13,43.15,43.12,43.13,334302.0,36.2654,36.2822,36.257,36.2654,334302.0
2019-12-10 10:50:00,43.13,43.18,43.12,43.17,327434.0,36.2654,36.3075,36.257,36.2991,327434.0
2019-12-10 11:00:00,43.18,43.21,43.07,43.18,549072.0,36.3075,36.3327,36.215,36.3075,549072.0
2019-12-10 11:10:00,43.17,43.19,43.14,43.16,371249.0,36.2991,36.3159,36.2738,36.2906,371249.0
2019-12-10 11:20:00,43.15,43.18,43.15,43.17,482927.0,36.2822,36.3075,36.2822,36.2991,482927.0
2019-12-10 11:30:00,43.17,43.2,43.17,43.19,297897.0,36.2991,36.3243,36.2991,36.3159,297897.0
2019-12-10 11:40:00,43.18,43.21,43.17,43.19,228955.0,36.3075,36.3327,36.2991,36.3159,228955.0
2019-12-10 11:50:00,43.18,43.2,43.17,43.17,78819.0,36.3075,36.3243,36.2991,36.2991,78819.0
2019-12-10 12:00:00,43.18,43.18,43.16,43.16,95419.0,36.3075,36.3075,36.2906,36.2906,95419.0
2019-12-10 12:10:00,43.17,43.18,43.16,43.18,60083.0,36.2991,36.3075,36.2906,36.3075,60083.0
2019-12-10 12:20:00,43.18,43.19,43.15,43.15,71942.0,36.3075,36.3159,36.2822,36.2822,71942.0
2019-12-10 12:30:00,43.16,43.16,43.14,43.15,136198.0,36.2906,36.2906,36.2738,36.2822,136198.0
2019-12-10 12:40:00,43.14,43.16,43.14,43.16,102141.0,36.2738,36.2906,36.2738,36.2906,102141.0
2019-12-10 12:50:00,43.16,43.17,43.13,43.16,163162.0,36.2906,36.2991,36.2654,36.2906,163162.0
2019-12-10 13:00:00,43.16,43.17,43.15,43.16,249961.0,36.2906,36.2991,36.2822,36.2906,249961.0
2019-12-10 13:10:00,43.15,43.18,43.15,43.18,85393.0,36.2822,36.3075,36.2822,36.3075,85393.0
2019-12-10 13:20:00,43.18,43.18,43.17,43.18,68081.0,36.3075,36.3075,36.2991,36.3075,68081.0
2019-12-10 13:30:00,43.17,43.18,43.16,43.18,109751.0,36.2991,36.3075,36.2906,36.3075,109751.0
2019-12-10 13:40:00,43.17,43.18,43.17,43.17,88053.0,36.2991,36.3075,36.2991,36.2991,88053.0
2019-12-10 13:50:00,43.17,43.18,43.16,43.18,73835.0,36.2991,36.3075,36.2906,36.3075,73835.0
2019-12-10 14:00:00,43.18,43.21,43.17,43.21,173142.0,36.3075,36.3327,36.2991,36.3327,173142.0
2019-12-10 14:10:00,43.2,43.22,43.2,43.22,64802.0,36.3243,36.3411,36.3243,36.3411,64802.0
2019-12-10 14:20:00,43.22,43.22,43.2,43.2,56579.0,36.3411,36.3411,36.3243,36.3243,56579.0
2019-12-10 14:30:00,43.21,43.21,43.19,43.19,169995.0,36.3327,36.3327,36.3159,36.3159,169995.0
2019-12-10 14:40:00,43.2,43.2,43.18,43.2,96432.0,36.3243,36.3243,36.3075,36.3243,96432.0
2019-12-10 14:50:00,43.19,43.21,43.19,43.19,208520.0,36.3159,36.3327,36.3159,36.3159,208520.0
2019-12-10 15:00:00,43.19,43.2,43.17,43.17,96738.0,36.3159,36.3243,36.2991,36.2991,96738.0
2019-12-10 15:10:00,43.18,43.19,43.16,43.18,117797.0,36.3075,36.3159,36.2906,36.3075,117797.0
2019-12-10 15:20:00,43.17,43.18,43.15,43.16,267272.0,36.2991,36.3075,36.2822,36.2906,267272.0
2019-12-10 15:30:00,43.16,43.17,43.12,43.13,200041.0,36.2906,36.2991,36.257,36.2654,200041.0
2019-12-10 15:40:00,43.12,43.16,43.12,43.16,157238.0,36.257,36.2906,36.257,36.2906,157238.0
2019-12-10 15:50:00,43.15,43.16,43.13,43.15,265805.0,36.2822,36.2906,36.2654,36.2822,265805.0
2019-12-11 09:30:00,43.16,43.19,43.13,43.19,208928.0,36.2906,36.3159,36.2654,36.3159,208928.0
2019-12-11 09:40:00,43.19,43.22,43.18,43.22,162241.0,36.3159,36.3411,36.3075,36.3411,162241.0
2019-12-11 09:50:00,43.22,43.26,43.22,43.26,66598.0,36.3411,36.3747,36.3411,36.3747,66598.0
2019-12-11 10:00:00,43.26,43.27,43.23,43.24,231599.0,36.3747,36.3831,36.3495,36.3579,231599.0
2019-12-11 10:10:00,43.23,43.26,43.23,43.25,143843.0,36.3495,36.3747,36.3495,36.3663,143843.0
2019-12-11 10:20:00,43.26,43.26,43.24,43.25,128041.0,36.3747,36.3747,36.3579,36.3663,128041.0
2019-12-11 10:30:00,43.25,43.26,43.24,43.25,331615.0,36.3663,36.3747,36.3579,36.3663,331615.0
2019-12-11 10:40:00,43.25,43.27,43.24,43.27,123787.0,36.3663,36.3831,36.3579,36.3831,123787.0
2019-12-11 10:50:00,43.26,43.27,43.24,43.25,168548.0,36.3747,36.3831,36.3579,36.3663,168548.0
2019-12-11 11:00:00,43.25,43.26,43.22,43.26,102796.0,36.3663,36.3747,36.3411,36.3747,102796.0
2019-12-11 11:10:00,43.26,43.28,43.25,43.28,91889.0,36.3747,36.3915,36.3663,36.3915,91889.0
2019-12-11 11:20:00,43.28,43.29,43.26,43.28,154242.0,36.3915,36.4,36.3747,36.3915,154242.0
2019-12-11 11:30:00,43.28,43.29,43.26,43.27,129474.0,36.3915,36.4,36.3747,36.3831,129474.0
2019-12-11 11:40:00,43.27,43.28,43.26,43.27,203249.0,36.3831,36.3915,36.3747,36.3831,203249.0
2019-12-11 11:50:00,43.26,43.27,43.22,43.23,159650.0,36.3747,36.3831,36.3411,36.3495,159650.0
2019-12-11 12:00:00,43.22,43.25,43.22,43.25,103304.0,36.3411,36.3663,36.3411,36.3663,103304.0
2019-12-11 12:10:00,43.25,43.25,43.23,43.25,76188.0,36.3663,36.3663,36.3495,36.3663,76188.0
2019-12-11 12:20:00,43.25,43.26,43.24,43.26,62411.0,36.3663,36.3747,36.3579,36.3747,62411.0
2019-12-11 12:30:00,43.26,43.26,43.24,43.25,85979.0,36.3747,36.3747,36.3579,36.3663,85979.0
2019-12-11 12:40:00,43.25,43.27,43.24,43.27,96630.0,36.3663,36.3831,36.3579,36.3831,96630.0
2019-12-11 12:50:00,43.27,43.27,43.26,43.27,92964.0,36.3831,36.3831,36.3747,36.3831,92964.0
2019-12-11 13:00:00,43.26,43.27,43.25,43.26,59694.0,36.3747,36.3831,36.3663,36.3747,59694.0
2019-12-11 13:10:00,43.25,43.26,43.25,43.25,84824.0,36.3663,36.3747,36.3663,36.3663,84824.0
2019-12-11 13:20:00,43.26,43.27,43.25,43.27,136556.0,36.3747,36.3831,36.3663,36.3831,136556.0
2019-12-11 13:30:00,43.27,43.27,43.25,43.25,70743.0,36.3831,36.3831,36.3663,36.3663,70743.0
2019-12-11 13:40:00,43.25,43.26,43.25,43.26,85196.0,36.3663,36.3747,36.3663,36.3747,85196.0
2019-12-11 13:50:00,43.26,43.28,43.25,43.26,123316.0,36.3747,36.3915,36.3663,36.3747,123316.0
2019-12-11 14:00:00,43.26,43.3,43.24,43.29,126989.0,36.3747,36.4084,36.3579,36.4,126989.0
2019-12-11 14:10:00,43.29,43.34,43.28,43.33,190959.0,36.4,36.442,36.3915,36.4336,190959.0
2019-12-11 14:20:00,43.33,43.33,43.32,43.32,72614.0,36.4336,36.4336,36.4252,36.4252,72614.0
2019-12-11 14:30:00,43.32,43.34,43.31,43.33,91323.0,36.4252,36.442,36.4168,36.4336,91323.0
2019-12-11 14:40:00,43.32,43.37,43.3,43.37,177420.0,36.4252,36.4672,36.4084,36.4672,177420.0
2019-12-11 14:50:00,43.37,43.4,43.36,43.4,146550.0,36.4672,36.4924,36.4588,36.4924,146550.0
2019-12-11 15:00:00,43.4,43.41,43.37,43.4,214901.0,36.4924,36.5009,36.4672,36.4924,214901.0
2019-12-11 15:10:00,43.39,43.4,43.36,43.37,123219.0,36.484,36.4924,36.4588,36.4672,123219.0
2019-12-11 15:20:00,43.36,43.39,43.36,43.37,200820.0,36.4588,36.484,36.4588,36.4672,200820.0
2019-12-11 15:30:00,43.37,43.39,43.36,43.37,125685.0,36.4672,36.484,36.4588,36.4672,125685.0
2019-12-11 15:40:00,43.37,43.37,43.35,43.36,187937.0,36.4672,36.4672,36.4504,36.4588,187937.0
2019-12-11 15:50:00,43.36,43.38,43.35,43.37,637624.0,36.4588,36.4756,36.4504,36.4672,637624.0
2019-12-12 09:30:00,43.38,43.55,43.32,43.53,599152.0,36.4756,36.6186,36.4252,36.6018,599152.0
2019-12-12 09:40:00,43.54,43.55,43.49,43.5,655679.0,36.6102,36.6186,36.5681,36.5765,655679.0
2019-12-12 09:50:00,43.51,43.56,43.51,43.56,226619.0,36.5849,36.627,36.5849,36.627,226619.0
2019-12-12 10:00:00,43.56,43.65,43.56,43.64,579127.0,36.627,36.7027,36.627,36.6942,579127.0
2019-12-12 10:10:00,43.65,43.71,43.64,43.7,272035.0,36.7027,36.7531,36.6942,36.7447,272035.0
2019-12-12 10:20:00,43.71,43.72,43.68,43.69,217508.0,36.7531,36.7615,36.7279,36.7363,217508.0
2019-12-12 10:30:00,43.7,43.71,43.66,43.66,120440.0,36.7447,36.7531,36.7111,36.7111,120440.0
2019-12-12 10:40:00,43.66,43.66,43.58,43.6,180177.0,36.7111,36.7111,36.6438,36.6606,180177.0
2019-12-12 10:50:00,43.6,43.65,43.59,43.62,192991.0,36.6606,36.7027,36.6522,36.6774,192991.0
2019-12-12 11:00:00,43.62,43.65,43.61,43.63,73773.0,36.6774,36.7027,36.669,36.6858,73773.0
2019-12-12 11:10:00,43.62,43.64,43.6,43.61,80939.0,36.6774,36.6942,36.6606,36.669,80939.0
2019-12-12 11:20:00,43.6,43.6,43.56,43.56,229954.0,36.6606,36.6606,36.627,36.627,229954.0
2019-12-12 11:30:00,43.57,43.59,43.53,43.54,158273.0,36.6354,36.6522,36.6018,36.6102,158273.0
2019-12-12 11:40:00,43.54,43.54,43.51,43.53,388296.0,36.6102,36.6102,36.5849,36.6018,388296.0
2019-12-12 11:50:00,43.53,43.55,43.45,43.52,273629.0,36.6018,36.6186,36.5345,36.5933,273629.0
2019-12-12 12:00:00,43.51,43.51,43.48,43.51,111844.0,36.5849,36.5849,36.5597,36.5849,111844.0
2019-12-12 12:10:00,43.51,43.52,43.45,43.47,114684.0,36.5849,36.5933,36.5345,36.5513,114684.0
2019-12-12 12:20:00,43.47,43.47,43.41,43.44,162184.0,36.5513,36.5513,36.5009,36.5261,162184.0
2019-12-12 12:30:00,43.44,43.49,43.43,43.49,171989.0,36.5261,36.5681,36.5177,36.5681,171989.0
2019-12-12 12:40:00,43.49,43.52,43.49,43.52,66492.0,36.5681,36.5933,36.5681,36.5933,66492.0
2019-12-12 12:50:00,43.51,43.52,43.47,43.48,164251.0,36.5849,36.5933,36.5513,36.5597,164251.0
2019-12-12 13:00:00,43.48,43.51,43.47,43.48,90398.0,36.5597,36.5849,36.5513,36.5597,90398.0
2019-12-12 13:10:00,43.48,43.51,43.48,43.51,48860.0,36.5597,36.5849,36.5597,36.5849,48860.0
2019-12-12 13:20:00,43.51,43.51,43.49,43.5,126229.0,36.5849,36.5849,36.5681,36.5765,126229.0
2019-12-12 13:30:00,43.5,43.5,43.46,43.47,364087.0,36.5765,36.5765,36.5429,36.5513,364087.0
2019-12-12 13:40:00,43.47,43.48,43.46,43.48,107284.0,36.5513,36.5597,36.5429,36.5597,107284.0
2019-12-12 13:50:00,43.47,43.49,43.47,43.49,38656.0,36.5513,36.5681,36.5513,36.5681,38656.0
2019-12-12 14:00:00,43.48,43.5,43.47,43.49,239063.0,36.5597,36.5765,36.5513,36.5681,239063.0
2019-12-12 14:10:00,43.5,43.5,43.46,43.47,98282.0,36.5765,36.5765,36.5429,36.5513,98282.0
2019-12-12 14:20:00,43.48,43.48,43.44,43.47,239947.0,36.5597,36.5597,36.5261,36.5513,239947.0
2019-12-12 14:30:00,43.46,43.62,43.46,43.56,726767.0,36.5429,36.6774,36.5429,36.627,726767.0
2019-12-12 14:40:00,43.56,43.57,43.54,43.55,167467.0,36.627,36.6354,36.6102,36.6186,167467.0
2019-12-12 14:50:00,43.55,43.59,43.53,43.59,127534.0,36.6186,36.6522,36.6018,36.6522,127534.0
2019-12-12 15:00:00,43.59,43.63,43.57,43.63,318672.0,36.6522,36.6858,36.6354,36.6858,318672.0
2019-12-12 15:10:00,43.62,43.64,43.6,43.63,104722.0,36.6774,36.6942,36.6606,36.6858,104722.0
2019-12-12 15:20:00,43.63,43.67,43.61,43.65,108482.0,36.6858,36.7195,36.669,36.7027,108482.0
2019-12-12 15:30:00,43.66,43.68,43.65,43.66,186482.0,36.7111,36.7279,36.7027,36.7111,186482.0
2019-12-12 15:40:00,43.66,43.71,43.65,43.71,240615.0,36.7111,36.7531,36.7027,36.7531,240615.0
2019-12-12 15:50:00,43.71,43.72,43.69,43.7,756828.0,36.7531,36.7615,36.7363,36.7447,756828.0
2019-12-13 09:30:00,43.92,43.94,43.81,43.9,256097.0,36.9297,36.9465,36.8372,36.9129,256097.0
2019-12-13 09:40:00,43.92,43.97,43.9,43.93,183987.0,36.9297,36.9717,36.9129,36.9381,183987.0
2019-12-13 09:50:00,43.93,43.98,43.91,43.96,199264.0,36.9381,36.9801,36.9213,36.9633,199264.0
2019-12-13 10:00:00,43.94,44.17,43.93,44.04,1318247.0,36.9465,37.1399,36.9381,37.0306,1318247.0
2019-12-13 10:10:00,44.05,44.1,43.98,44.04,446267.0,37.039,37.081,36.9801,37.0306,446267.0
2019-12-13 10:20:00,44.04,44.08,43.96,43.97,892333.0,37.0306,37.0642,36.9633,36.9717,892333.0
2019-12-13 10:30:00,43.97,43.99,43.85,43.87,489196.0,36.9717,36.9885,36.8708,36.8876,489196.0
2019-12-13 10:40:00,43.87,43.96,43.87,43.91,306312.0,36.8876,36.9633,36.8876,36.9213,306312.0
2019-12-13 10:50:00,43.91,43.93,43.86,43.88,225540.0,36.9213,36.9381,36.8792,36.896,225540.0
2019-12-13 11:00:00,43.88,43.93,43.87,43.92,228904.0,36.896,36.9381,36.8876,36.9297,228904.0
2019-12-13 11:10:00,43.92,43.94,43.85,43.85,184777.0,36.9297,36.9465,36.8708,36.8708,184777.0
2019-12-13 11:20:00,43.85,43.86,43.81,43.84,167808.0,36.8708,36.8792,36.8372,36.8624,167808.0
2019-12-13 11:30:00,43.83,43.88,43.82,43.86,419734.0,36.854,36.896,36.8456,36.8792,419734.0
2019-12-13 11:40:00,43.87,43.89,43.86,43.87,132584.0,36.8876,36.9045,36.8792,36.8876,132584.0
2019-12-13 11:50:00,43.87,43.94,43.86,43.93,110244.0,36.8876,36.9465,36.8792,36.9381,110244.0
2019-12-13 12:00:00,43.93,43.94,43.91,43.94,69478.0,36.9381,36.9465,36.9213,36.9465,69478.0
2019-12-13 12:10:00,43.94,43.95,43.92,43.93,61140.0,36.9465,36.9549,36.9297,36.9381,61140.0
2019-12-13 12:20:00,43.94,43.96,43.93,43.95,105920.0,36.9465,36.9633,36.9381,36.9549,105920.0
2019-12-13 12:30:00,43.95,43.96,43.94,43.95,110249.0,36.9549,36.9633,36.9465,36.9549,110249.0
2019-12-13 12:40:00,43.96,43.97,43.93,43.94,78766.0,36.9633,36.9717,36.9381,36.9465,78766.0
2019-12-13 12:50:00,43.94,43.97,43.94,43.97,70017.0,36.9465,36.9717,36.9465,36.9717,70017.0
2019-12-13 13:00:00,43.97,44.0,43.96,43.99,94375.0,36.9717,36.9969,36.9633,36.9885,94375.0
2019-12-13 13:10:00,43.98,43.99,43.96,43.98,96705.0,36.9801,36.9885,36.9633,36.9801,96705.0
2019-12-13 13:20:00,43.97,43.99,43.97,43.97,177590.0,36.9717,36.9885,36.9717,36.9717,177590.0
2019-12-13 13:30:00,43.98,43.99,43.97,43.98,95047.0,36.9801,36.9885,36.9717,36.9801,95047.0
2019-12-13 13:40:00,43.98,43.99,43.96,43.97,66517.0,36.9801,36.9885,36.9633,36.9717,66517.0
2019-12-13 13:50:00,43.98,43.99,43.96,43.98,59268.0,36.9801,36.9885,36.9633,36.9801,59268.0
2019-12-13 14:00:00,43.99,43.99,43.97,43.98,118307.0,36.9885,36.9885,36.9717,36.9801,118307.0
2019-12-13 14:10:00,43.98,43.98,43.97,43.98,21696.0,36.9801,36.9801,36.9717,36.9801,21696.0
2019-12-13 14:20:00,43.97,43.98,43.97,43.97,68430.0,36.9717,36.9801,36.9717,36.9717,68430.0
2019-12-13 14:30:00,43.98,43.98,43.95,43.96,108806.0,36.9801,36.9801,36.9549,36.9633,108806.0
2019-12-13 14:40:00,43.96,43.97,43.95,43.97,65117.0,36.9633,36.9717,36.9549,36.9717,65117.0
2019-12-13 14:50:00,43.97,43.98,43.96,43.98,78720.0,36.9717,36.9801,36.9633,36.9801,78720.0
2019-12-13 15:00:00,43.98,43.99,43.97,43.98,95645.0,36.9801,36.9885,36.9717,36.9801,95645.0
2019-12-13 15:10:00,43.97,43.98,43.96,43.96,67298.0,36.9717,36.9801,36.9633,36.9633,67298.0
2019-12-13 15:20:00,43.97,43.97,43.95,43.95,429047.0,36.9717,36.9717,36.9549,36.9549,429047.0
2019-12-13 15:30:00,43.96,43.96,43.94,43.95,209384.0,36.9633,36.9633,36.9465,36.9549,209384.0
2019-12-13 15:40:00,43.96,43.96,43.94,43.95,143552.0,36.9633,36.9633,36.9465,36.9549,143552.0
2019-12-13 15:50:00,43.95,43.98,43.94,43.97,474227.0,36.9549,36.9801,36.9465,36.9717,474227.0
2019-12-16 09:30:00,44.39,44.4,44.36,44.37,411289.0,37.3249,37.3333,37.2997,37.3081,411289.0
2019-12-16 09:40:00,44.37,44.39,44.35,44.37,245910.0,37.3081,37.3249,37.2912,37.3081,245910.0
2019-12-16 09:50:00,44.37,44.38,44.35,44.36,219774.0,37.3081,37.3165,37.2912,37.2997,219774.0
2019-12-16 10:00:00,44.37,44.42,44.36,44.41,232525.0,37.3081,37.3501,37.2997,37.3417,232525.0
2019-12-16 10:10:00,44.41,44.45,44.4,44.45,351234.0,37.3417,37.3753,37.3333,37.3753,351234.0
2019-12-16 10:20:00,44.45,44.47,44.44,44.47,184165.0,37.3753,37.3921,37.3669,37.3921,184165.0
2019-12-16 10:30:00,44.47,44.47,44.44,44.44,230885.0,37.3921,37.3921,37.3669,37.3669,230885.0
2019-12-16 10:40:00,44.45,44.45,44.43,44.43,57855.0,37.3753,37.3753,37.3585,37.3585,57855.0
2019-12-16 10:50:00,44.44,44.45,44.43,44.44,95872.0,37.3669,37.3753,37.3585,37.3669,95872.0
2019-12-16 11:00:00,44.43,44.44,44.42,44.43,47819.0,37.3585,37.3669,37.3501,37.3585,47819.0
2019-12-16 11:10:00,44.44,44.45,44.43,44.44,67329.0,37.3669,37.3753,37.3585,37.3669,67329.0
2019-12-16 11:20:00,44.44,44.45,44.41,44.42,116015.0,37.3669,37.3753,37.3417,37.3501,116015.0
2019-12-16 11:30:00,44.42,44.42,44.37,44.4,233582.0,37.3501,37.3501,37.3081,37.3333,233582.0
2019-12-16 11:40:00,44.4,44.42,44.39,44.42,208397.0,37.3333,37.3501,37.3249,37.3501,208397.0
2019-12-16 11:50:00,44.42,44.43,44.41,44.41,75828.0,37.3501,37.3585,37.3417,37.3417,75828.0
2019-12-16 12:00:00,44.41,44.42,44.41,44.41,237306.0,37.3417,37.3501,37.3417,37.3417,237306.0
2019-12-16 12:10:00,44.41,44.43,44.41,44.43,204368.0,37.3417,37.3585,37.3417,37.3585,204368.0
2019-12-16 12:20:00,44.43,44.43,44.41,44.43,194326.0,37.3585,37.3585,37.3417,37.3585,194326.0
2019-12-16 12:30:00,44.42,44.43,44.42,44.43,51492.0,37.3501,37.3585,37.3501,37.3585,51492.0
2019-12-16 12:40:00,44.43,44.43,44.41,44.41,58500.0,37.3585,37.3585,37.3417,37.3417,58500.0
2019-12-16 12:50:00,44.42,44.42,44.4,44.41,65353.0,37.3501,37.3501,37.3333,37.3417,65353.0
2019-12-16 13:00:00,44.41,44.42,44.4,44.42,135977.0,37.3417,37.3501,37.3333,37.3501,135977.0
2019-12-16 13:10:00,44.42,44.42,44.41,44.42,418959.0,37.3501,37.3501,37.3417,37.3501,418959.0
2019-12-16 13:20:00,44.42,44.42,44.41,44.41,94614.0,37.3501,37.3501,37.3417,37.3417,94614.0
2019-12-16 13:30:00,44.42,44.42,44.41,44.42,93371.0,37.3501,37.3501,37.3417,37.3501,93371.0
2019-12-16 13:40:00,44.41,44.43,44.41,44.43,119165.0,37.3417,37.3585,37.3417,37.3585,119165.0
2019-12-16 13:50:00,44.43,44.44,44.42,44.43,86096.0,37.3585,37.3669,37.3501,37.3585,86096.0
2019-12-16 14:00:00,44.44,44.44,44.41,44.41,85961.0,37.3669,37.3669,37.3417,37.3417,85961.0
2019-12-16 14:10:00,44.41,44.42,44.4,44.41,233787.0,37.3417,37.3501,37.3333,37.3417,233787.0
2019-12-16 14:20:00,44.41,44.42,44.4,44.41,314806.0,37.3417,37.3501,37.3333,37.3417,314806.0
2019-12-16 14:30:00,44.41,44.41,44.4,44.41,121233.0,37.3417,37.3417,37.3333,37.3417,121233.0
2019-12-16 14:40:00,44.4,44.41,44.4,44.41,80934.0,37.3333,37.3417,37.3333,37.3417,80934.0
2019-12-16 14:50:00,44.41,44.41,44.4,44.41,73491.0,37.3417,37.3417,37.3333,37.3417,73491.0
2019-12-16 15:00:00,44.4,44.41,44.39,44.4,103736.0,37.3333,37.3417,37.3249,37.3333,103736.0
2019-12-16 15:10:00,44.4,44.42,44.39,44.41,258716.0,37.3333,37.3501,37.3249,37.3417,258716.0
2019-12-16 15:20:00,44.41,44.42,44.4,44.4,208160.0,37.3417,37.3501,37.3333,37.3333,208160.0
2019-12-16 15:30:00,44.41,44.42,44.39,44.41,129093.0,37.3417,37.3501,37.3249,37.3417,129093.0
2019-12-16 15:40:00,44.4,44.41,44.39,44.4,144726.0,37.3333,37.3417,37.3249,37.3333,144726.0
2019-12-16 15:50:00,44.4,44.41,44.38,44.4,483550.0,37.3333,37.3417,37.3165,37.3333,483550.0
2019-12-17 09:30:00,44.24,44.27,44.22,44.25,639126.0,37.1987,37.224,37.1819,37.2072,639126.0
2019-12-17 09:40:00,44.24,44.25,44.21,44.22,215225.0,37.1987,37.2072,37.1735,37.1819,215225.0
2019-12-17 09:50:00,44.22,44.23,44.2,44.22,128496.0,37.1819,37.1903,37.1651,37.1819,128496.0
2019-12-17 10:00:00,44.22,44.25,44.21,44.24,132967.0,37.1819,37.2072,37.1735,37.1987,132967.0
2019-12-17 10:10:00,44.24,44.27,44.23,44.26,266706.0,37.1987,37.224,37.1903,37.2156,266706.0
2019-12-17 10:20:00,44.26,44.28,44.25,44.28,182628.0,37.2156,37.2324,37.2072,37.2324,182628.0
2019-12-17 10:30:00,44.28,44.28,44.27,44.27,133862.0,37.2324,37.2324,37.224,37.224,133862.0
2019-12-17 10:40:00,44.27,44.29,44.27,44.29,183270.0,37.224,37.2408,37.224,37.2408,183270.0
2019-12-17 10:50:00,44.29,44.29,44.23,44.24,131536.0,37.2408,37.2408,37.1903,37.1987,131536.0
2019-12-17 11:00:00,44.25,44.27,44.24,44.26,121434.0,37.2072,37.224,37.1987,37.2156,121434.0
2019-12-17 11:10:00,44.26,44.27,44.25,44.27,147134.0,37.2156,37.224,37.2072,37.224,147134.0
2019-12-17 11:20:00,44.27,44.27,44.24,44.25,129538.0,37.224,37.224,37.1987,37.2072,129538.0
2019-12-17 11:30:00,44.25,44.27,44.23,44.27,444225.0,37.2072,37.224,37.1903,37.224,444225.0
2019-12-17 11:40:00,44.27,44.27,44.25,44.26,186784.0,37.224,37.224,37.2072,37.2156,186784.0
2019-12-17 11:50:00,44.27,44.28,44.26,44.27,186990.0,37.224,37.2324,37.2156,37.224,186990.0
2019-12-17 12:00:00,44.28,44.29,44.27,44.29,96148.0,37.2324,37.2408,37.224,37.2408,96148.0
2019-12-17 12:10:00,44.29,44.3,44.28,44.29,77240.0,37.2408,37.2492,37.2324,37.2408,77240.0
2019-12-17 12:20:00,44.3,44.31,44.28,44.3,284427.0,37.2492,37.2576,37.2324,37.2492,284427.0
2019-12-17 12:30:00,44.3,44.32,44.3,44.31,62182.0,37.2492,37.266,37.2492,37.2576,62182.0
2019-12-17 12:40:00,44.32,44.32,44.31,44.32,92969.0,37.266,37.266,37.2576,37.266,92969.0
2019-12-17 12:50:00,44.32,44.32,44.3,44.31,71381.0,37.266,37.266,37.2492,37.2576,71381.0
2019-12-17 13:00:00,44.32,44.32,44.3,44.3,74819.0,37.266,37.266,37.2492,37.2492,74819.0
2019-12-17 13:10:00,44.3,44.31,44.3,44.3,81372.0,37.2492,37.2576,37.2492,37.2492,81372.0
2019-12-17 13:20:00,44.3,44.31,44.29,44.29,1119466.0,37.2492,37.2576,37.2408,37.2408,1119466.0
2019-12-17 13:30:00,44.3,44.3,44.28,44.29,163550.0,37.2492,37.2492,37.2324,37.2408,163550.0
2019-12-17 13:40:00,44.29,44.3,44.27,44.29,187491.0,37.2408,37.2492,37.224,37.2408,187491.0
2019-12-17 13:50:00,44.3,44.31,44.29,44.29,172364.0,37.2492,37.2576,37.2408,37.2408,172364.0
2019-12-17 14:00:00,44.3,44.3,44.28,44.28,265594.0,37.2492,37.2492,37.2324,37.2324,265594.0
2019-12-17 14:10:00,44.28,44.3,44.28,44.3,119257.0,37.2324,37.2492,37.2324,37.2492,119257.0
2019-12-17 14:20:00,44.29,44.3,44.29,44.29,51042.0,37.2408,37.2492,37.2408,37.2408,51042.0
2019-12-17 14:30:00,44.3,44.31,44.29,44.29,99721.0,37.2492,37.2576,37.2408,37.2408,99721.0
2019-12-17 14:40:00,44.3,44.3,44.29,44.3,70874.0,37.2492,37.2492,37.2408,37.2492,70874.0
2019-12-17 14:50:00,44.3,44.3,44.29,44.3,195653.0,37.2492,37.2492,37.2408,37.2492,195653.0
2019-12-17 15:00:00,44.29,44.3,44.29,44.29,182576.0,37.2408,37.2492,37.2408,37.2408,182576.0
2019-12-17 15:10:00,44.3,44.3,44.28,44.29,190875.0,37.2492,37.2492,37.2324,37.2408,190875.0
2019-12-17 15:20:00,44.3,44.31,44.29,44.3,139023.0,37.2492,37.2576,37.2408,37.2492,139023.0
2019-12-17 15:30:00,44.3,44.31,44.29,44.3,195606.0,37.2492,37.2576,37.2408,37.2492,195606.0
2019-12-17 15:40:00,44.29,44.3,44.27,44.27,170194.0,37.2408,37.2492,37.224,37.224,170194.0
2019-12-17 15:50:00,44.27,44.28,44.22,44.22,303951.0,37.224,37.2324,37.1819,37.1819,303951.0
2019-12-18 09:30:00,44.16,44.19,44.15,44.19,293307.0,37.1315,37.1567,37.1231,37.1567,293307.0
2019-12-18 09:40:00,44.19,44.2,44.16,44.16,221652.0,37.1567,37.1651,37.1315,37.1315,221652.0
2019-12-18 09:50:00,44.17,44.17,44.13,44.14,83612.0,37.1399,37.1399,37.1063,37.1147,83612.0
2019-12-18 10:00:00,44.15,44.15,44.13,44.14,171887.0,37.1231,37.1231,37.1063,37.1147,171887.0
2019-12-18 10:10:00,44.14,44.14,44.12,44.13,129309.0,37.1147,37.1147,37.0978,37.1063,129309.0
2019-12-18 10:20:00,44.14,44.14,44.11,44.12,125173.0,37.1147,37.1147,37.0894,37.0978,125173.0
2019-12-18 10:30:00,44.12,44.14,44.11,44.14,82813.0,37.0978,37.1147,37.0894,37.1147,82813.0
2019-12-18 10:40:00,44.14,44.17,44.13,44.16,94966.0,37.1147,37.1399,37.1063,37.1315,94966.0
2019-12-18 10:50:00,44.16,44.17,44.15,44.16,68296.0,37.1315,37.1399,37.1231,37.1315,68296.0
2019-12-18 11:00:00,44.15,44.16,44.12,44.13,134306.0,37.1231,37.1315,37.0978,37.1063,134306.0
2019-12-18 11:10:00,44.13,44.16,44.13,44.15,223259.0,37.1063,37.1315,37.1063,37.1231,223259.0
2019-12-18 11:20:00,44.14,44.16,44.14,44.16,726745.0,37.1147,37.1315,37.1147,37.1315,726745.0
2019-12-18 11:30:00,44.15,44.16,44.1,44.12,305446.0,37.1231,37.1315,37.081,37.0978,305446.0
2019-12-18 11:40:00,44.12,44.12,44.09,44.1,69534.0,37.0978,37.0978,37.0726,37.081,69534.0
2019-12-18 11:50:00,44.1,44.11,44.09,44.09,96269.0,37.081,37.0894,37.0726,37.0726,96269.0
2019-12-18 12:00:00,44.09,44.12,44.09,44.11,115136.0,37.0726,37.0978,37.0726,37.0894,115136.0
2019-12-18 12:10:00,44.11,44.12,44.1,44.11,244271.0,37.0894,37.0978,37.081,37.0894,244271.0
2019-12-18 12:20:00,44.11,44.11,44.1,44.1,138936.0,37.0894,37.0894,37.081,37.081,138936.0
2019-12-18 12:30:00,44.11,44.11,44.1,44.1,76785.0,37.0894,37.0894,37.081,37.081,76785.0
2019-12-18 12:40:00,44.11,44.11,44.1,44.11,59412.0,37.0894,37.0894,37.081,37.0894,59412.0
2019-12-18 12:50:00,44.11,44.12,44.11,44.12,95093.0,37.0894,37.0978,37.0894,37.0978,95093.0
2019-12-18 13:00:00,44.12,44.15,44.11,44.14,91011.0,37.0978,37.1231,37.0894,37.1147,91011.0
2019-12-18 13:10:00,44.13,44.14,44.12,44.13,83844.0,37.1063,37.1147,37.0978,37.1063,83844.0
2019-12-18 13:20:00,44.13,44.13,44.12,44.13,93727.0,37.1063,37.1063,37.0978,37.1063,93727.0
2019-12-18 13:30:00,44.13,44.13,44.12,44.13,40035.0,37.1063,37.1063,37.0978,37.1063,40035.0
2019-12-18 13:40:00,44.12,44.13,44.12,44.13,119293.0,37.0978,37.1063,37.0978,37.1063,119293.0
2019-12-18 13:50:00,44.13,44.13,44.12,44.12,91792.0,37.1063,37.1063,37.0978,37.0978,91792.0
2019-12-18 14:00:00,44.12,44.14,44.12,44.14,89036.0,37.0978,37.1147,37.0978,37.1147,89036.0
2019-12-18 14:10:00,44.14,44.14,44.13,44.14,153206.0,37.1147,37.1147,37.1063,37.1147,153206.0
2019-12-18 14:20:00,44.13,44.14,44.13,44.14,51678.0,37.1063,37.1147,37.1063,37.1147,51678.0
2019-12-18 14:30:00,44.14,44.14,44.13,44.14,127197.0,37.1147,37.1147,37.1063,37.1147,127197.0
2019-12-18 14:40:00,44.14,44.14,44.13,44.14,105535.0,37.1147,37.1147,37.1063,37.1147,105535.0
2019-12-18 14:50:00,44.13,44.14,44.13,44.14,78918.0,37.1063,37.1147,37.1063,37.1147,78918.0
2019-12-18 15:00:00,44.14,44.14,44.13,44.14,251290.0,37.1147,37.1147,37.1063,37.1147,251290.0
2019-12-18 15:10:00,44.14,44.15,44.13,44.13,175195.0,37.1147,37.1231,37.1063,37.1063,175195.0
2019-12-18 15:20:00,44.14,44.15,44.13,44.14,80735.0,37.1147,37.1231,37.1063,37.1147,80735.0
2019-12-18 15:30:00,44.15,44.15,44.13,44.15,193846.0,37.1231,37.1231,37.1063,37.1231,193846.0
2019-12-18 15:40:00,44.15,44.15,44.14,44.15,239748.0,37.1231,37.1231,37.1147,37.1231,239748.0
2019-12-18 15:50:00,44.15,44.16,44.14,44.15,322866.0,37.1231,37.1315,37.1147,37.1231,322866.0
2019-12-19 09:30:00,44.1,44.11,44.08,44.09,232721.0,37.081,37.0894,37.0642,37.0726,232721.0
2019-12-19 09:40:00,44.09,44.1,44.08,44.1,166669.0,37.0726,37.081,37.0642,37.081,166669.0
2019-12-19 09:50:00,44.1,44.11,44.08,44.09,87967.0,37.081,37.0894,37.0642,37.0726,87967.0
2019-12-19 10:00:00,44.09,44.11,44.07,44.07,144545.0,37.0726,37.0894,37.0558,37.0558,144545.0
2019-12-19 10:10:00,44.07,44.08,44.05,44.05,142419.0,37.0558,37.0642,37.039,37.039,142419.0
2019-12-19 10:20:00,44.06,44.08,44.04,44.08,138221.0,37.0474,37.0642,37.0306,37.0642,138221.0
2019-12-19 10:30:00,44.09,44.09,44.06,44.06,153005.0,37.0726,37.0726,37.0474,37.0474,153005.0
2019-12-19 10:40:00,44.06,44.08,44.05,44.07,121611.0,37.0474,37.0642,37.039,37.0558,121611.0
2019-12-19 10:50:00,44.08,44.09,44.06,44.07,91883.0,37.0642,37.0726,37.0474,37.0558,91883.0
2019-12-19 11:00:00,44.08,44.1,44.07,44.09,117669.0,37.0642,37.081,37.0558,37.0726,117669.0
2019-12-19 11:10:00,44.1,44.11,44.08,44.11,89415.0,37.081,37.0894,37.0642,37.0894,89415.0
2019-12-19 11:20:00,44.11,44.14,44.1,44.13,110816.0,37.0894,37.1147,37.081,37.1063,110816.0
2019-12-19 11:30:00,44.14,44.17,44.13,44.16,243956.0,37.1147,37.1399,37.1063,37.1315,243956.0
2019-12-19 11:40:00,44.15,44.17,44.14,44.16,79296.0,37.1231,37.1399,37.1147,37.1315,79296.0
2019-12-19 11:50:00,44.16,44.18,44.15,44.16,488572.0,37.1315,37.1483,37.1231,37.1315,488572.0
2019-12-19 12:00:00,44.16,44.18,44.16,44.17,85930.0,37.1315,37.1483,37.1315,37.1399,85930.0
2019-12-19 12:10:00,44.17,44.18,44.16,44.18,40406.0,37.1399,37.1483,37.1315,37.1483,40406.0
2019-12-19 12:20:00,44.18,44.18,44.17,44.18,55152.0,37.1483,37.1483,37.1399,37.1483,55152.0
2019-12-19 12:30:00,44.18,44.18,44.16,44.17,103252.0,37.1483,37.1483,37.1315,37.1399,103252.0
2019-12-19 12:40:00,44.17,44.17,44.14,44.14,73300.0,37.1399,37.1399,37.1147,37.1147,73300.0
2019-12-19 12:50:00,44.15,44.15,44.14,44.15,56034.0,37.1231,37.1231,37.1147,37.1231,56034.0
2019-12-19 13:00:00,44.14,44.15,44.14,44.14,113674.0,37.1147,37.1231,37.1147,37.1147,113674.0
2019-12-19 13:10:00,44.14,44.17,44.14,44.16,84666.0,37.1147,37.1399,37.1147,37.1315,84666.0
2019-12-19 13:20:00,44.16,44.17,44.16,44.16,92282.0,37.1315,37.1399,37.1315,37.1315,92282.0
2019-12-19 13:30:00,44.17,44.18,44.16,44.17,68877.0,37.1399,37.1483,37.1315,37.1399,68877.0
2019-12-19 13:40:00,44.17,44.18,44.17,44.18,84493.0,37.1399,37.1483,37.1399,37.1483,84493.0
2019-12-19 13:50:00,44.18,44.18,44.16,44.16,70978.0,37.1483,37.1483,37.1315,37.1315,70978.0
2019-12-19 14:00:00,44.17,44.18,44.16,44.17,87609.0,37.1399,37.1483,37.1315,37.1399,87609.0
2019-12-19 14:10:00,44.17,44.18,44.16,44.16,155186.0,37.1399,37.1483,37.1315,37.1315,155186.0
2019-12-19 14:20:00,44.17,44.17,44.16,44.17,43293.0,37.1399,37.1399,37.1315,37.1399,43293.0
2019-12-19 14:30:00,44.17,44.17,44.16,44.16,116678.0,37.1399,37.1399,37.1315,37.1315,116678.0
2019-12-19 14:40:00,44.16,44.17,44.16,44.16,131446.0,37.1315,37.1399,37.1315,37.1315,131446.0
2019-12-19 14:50:00,44.17,44.17,44.16,44.16,239316.0,37.1399,37.1399,37.1315,37.1315,239316.0
2019-12-19 15:00:00,44.16,44.17,44.16,44.17,96889.0,37.1315,37.1399,37.1315,37.1399,96889.0
2019-12-19 15:10:00,44.17,44.17,44.16,44.16,212784.0,37.1399,37.1399,37.1315,37.1315,212784.0
2019-12-19 15:20:00,44.16,44.17,44.16,44.16,166511.0,37.1315,37.1399,37.1315,37.1315,166511.0
2019-12-19 15:30:00,44.16,44.17,44.15,44.15,239841.0,37.1315,37.1399,37.1231,37.1231,239841.0
2019-12-19 15:40:00,44.16,44.16,44.15,44.15,246345.0,37.1315,37.1315,37.1231,37.1231,246345.0
2019-12-19 15:50:00,44.15,44.18,44.14,44.18,670253.0,37.1231,37.1483,37.1147,37.1483,670253.0
2019-12-20 09:30:00,44.28,44.3,44.25,44.26,389662.0,37.2324,37.2492,37.2072,37.2156,389662.0
2019-12-20 09:40:00,44.25,44.26,44.23,44.24,195497.0,37.2072,37.2156,37.1903,37.1987,195497.0
2019-12-20 09:50:00,44.23,44.25,44.23,44.23,93783.0,37.1903,37.2072,37.1903,37.1903,93783.0
2019-12-20 10:00:00,44.23,44.26,44.22,44.24,245807.0,37.1903,37.2156,37.1819,37.1987,245807.0
2019-12-20 10:10:00,44.25,44.25,44.23,44.24,115352.0,37.2072,37.2072,37.1903,37.1987,115352.0
2019-12-20 10:20:00,44.24,44.28,44.23,44.28,149913.0,37.1987,37.2324,37.1903,37.2324,149913.0
2019-12-20 10:30:00,44.28,44.29,44.26,44.26,74985.0,37.2324,37.2408,37.2156,37.2156,74985.0
2019-12-20 10:40:00,44.27,44.28,44.27,44.28,76739.0,37.224,37.2324,37.224,37.2324,76739.0
2019-12-20 10:50:00,44.28,44.29,44.26,44.27,136336.0,37.2324,37.2408,37.2156,37.224,136336.0
2019-12-20 11:00:00,44.28,44.29,44.27,44.29,39665.0,37.2324,37.2408,37.224,37.2408,39665.0
2019-12-20 11:10:00,44.28,44.29,44.26,44.27,184898.0,37.2324,37.2408,37.2156,37.224,184898.0
2019-12-20 11:20:00,44.27,44.29,44.26,44.27,284155.0,37.224,37.2408,37.2156,37.224,284155.0
2019-12-20 11:30:00,44.27,44.31,44.27,44.29,241049.0,37.224,37.2576,37.224,37.2408,241049.0
2019-12-20 11:40:00,44.28,44.29,44.28,44.28,59102.0,37.2324,37.2408,37.2324,37.2324,59102.0
2019-12-20 11:50:00,44.29,44.29,44.28,44.29,42869.0,37.2408,37.2408,37.2324,37.2408,42869.0
2019-12-20 12:00:00,44.28,44.29,44.26,44.27,170334.0,37.2324,37.2408,37.2156,37.224,170334.0
2019-12-20 12:10:00,44.27,44.29,44.26,44.29,213853.0,37.224,37.2408,37.2156,37.2408,213853.0
2019-12-20 12:20:00,44.27,44.29,44.27,44.29,130621.0,37.224,37.2408,37.224,37.2408,130621.0
2019-12-20 12:30:00,44.28,44.3,44.28,44.29,121227.0,37.2324,37.2492,37.2324,37.2408,121227.0
2019-12-20 12:40:00,44.29,44.29,44.28,44.28,123438.0,37.2408,37.2408,37.2324,37.2324,123438.0
2019-12-20 12:50:00,44.28,44.29,44.27,44.27,149188.0,37.2324,37.2408,37.224,37.224,149188.0
2019-12-20 13:00:00,44.27,44.28,44.27,44.28,56817.0,37.224,37.2324,37.224,37.2324,56817.0
2019-12-20 13:10:00,44.28,44.28,44.27,44.28,46777.0,37.2324,37.2324,37.224,37.2324,46777.0
2019-12-20 13:20:00,44.28,44.29,44.27,44.28,95224.0,37.2324,37.2408,37.224,37.2324,95224.0
2019-12-20 13:30:00,44.27,44.28,44.27,44.27,65973.0,37.224,37.2324,37.224,37.224,65973.0
2019-12-20 13:40:00,44.28,44.28,44.27,44.28,155088.0,37.2324,37.2324,37.224,37.2324,155088.0
2019-12-20 13:50:00,44.27,44.28,44.26,44.27,92030.0,37.224,37.2324,37.2156,37.224,92030.0
2019-12-20 14:00:00,44.26,44.27,44.25,44.25,99932.0,37.2156,37.224,37.2072,37.2072,99932.0
2019-12-20 14:10:00,44.25,44.26,44.25,44.26,153340.0,37.2072,37.2156,37.2072,37.2156,153340.0
2019-12-20 14:20:00,44.25,44.25,44.23,44.23,120942.0,37.2072,37.2072,37.1903,37.1903,120942.0
2019-12-20 14:30:00,44.23,44.24,44.23,44.24,95073.0,37.1903,37.1987,37.1903,37.1987,95073.0
2019-12-20 14:40:00,44.23,44.25,44.23,44.25,75185.0,37.1903,37.2072,37.1903,37.2072,75185.0
2019-12-20 14:50:00,44.25,44.26,44.24,44.26,153562.0,37.2072,37.2156,37.1987,37.2156,153562.0
2019-12-20 15:00:00,44.26,44.26,44.24,44.24,226366.0,37.2156,37.2156,37.1987,37.1987,226366.0
2019-12-20 15:10:00,44.25,44.25,44.24,44.24,80340.0,37.2072,37.2072,37.1987,37.1987,80340.0
2019-12-20 15:20:00,44.24,44.25,44.23,44.24,77036.0,37.1987,37.2072,37.1903,37.1987,77036.0
2019-12-20 15:30:00,44.23,44.25,44.23,44.23,226869.0,37.1903,37.2072,37.1903,37.1903,226869.0
2019-12-20 15:40:00,44.23,44.24,44.22,44.23,220360.0,37.1903,37.1987,37.1819,37.1903,220360.0
2019-12-20 15:50:00,44.23,44.24,44.21,44.23,1156372.0,37.1903,37.1987,37.1735,37.1903,1156372.0
2019-12-23 09:30:00,43.8,43.8,43.78,43.78,299102.0,37.1982,37.1982,37.1813,37.1813,299102.0
2019-12-23 09:40:00,43.78,43.79,43.77,43.77,130795.0,37.1813,37.1898,37.1728,37.1728,130795.0
2019-12-23 09:50:00,43.77,43.79,43.77,43.79,112154.0,37.1728,37.1898,37.1728,37.1898,112154.0
2019-12-23 10:00:00,43.79,43.8,43.78,43.79,160528.0,37.1898,37.1982,37.1813,37.1898,160528.0
2019-12-23 10:10:00,43.79,43.81,43.78,43.8,171632.0,37.1898,37.2067,37.1813,37.1982,171632.0
2019-12-23 10:20:00,43.81,43.82,43.8,43.82,98183.0,37.2067,37.2152,37.1982,37.2152,98183.0
2019-12-23 10:30:00,43.81,43.83,43.8,43.83,58986.0,37.2067,37.2237,37.1982,37.2237,58986.0
2019-12-23 10:40:00,43.82,43.84,43.81,43.82,173400.0,37.2152,37.2322,37.2067,37.2152,173400.0
2019-12-23 10:50:00,43.83,43.83,43.81,43.81,230046.0,37.2237,37.2237,37.2067,37.2067,230046.0
2019-12-23 11:00:00,43.82,43.83,43.81,43.82,119287.0,37.2152,37.2237,37.2067,37.2152,119287.0
2019-12-23 11:10:00,43.81,43.82,43.8,43.8,106911.0,37.2067,37.2152,37.1982,37.1982,106911.0
2019-12-23 11:20:00,43.8,43.82,43.8,43.82,132488.0,37.1982,37.2152,37.1982,37.2152,132488.0
2019-12-23 11:30:00,43.82,43.85,43.81,43.81,244996.0,37.2152,37.2407,37.2067,37.2067,244996.0
2019-12-23 11:40:00,43.81,43.82,43.81,43.81,35624.0,37.2067,37.2152,37.2067,37.2067,35624.0
2019-12-23 11:50:00,43.82,43.82,43.81,43.82,108541.0,37.2152,37.2152,37.2067,37.2152,108541.0
2019-12-23 12:00:00,43.82,43.83,43.81,43.83,136477.0,37.2152,37.2237,37.2067,37.2237,136477.0
2019-12-23 12:10:00,43.83,43.83,43.81,43.82,87892.0,37.2237,37.2237,37.2067,37.2152,87892.0
2019-12-23 12:20:00,43.82,43.82,43.81,43.82,354207.0,37.2152,37.2152,37.2067,37.2152,354207.0
2019-12-23 12:30:00,43.82,43.82,43.81,43.82,100369.0,37.2152,37.2152,37.2067,37.2152,100369.0
2019-12-23 12:40:00,43.82,43.83,43.81,43.83,188881.0,37.2152,37.2237,37.2067,37.2237,188881.0
2019-12-23 12:50:00,43.83,43.84,43.82,43.84,60079.0,37.2237,37.2322,37.2152,37.2322,60079.0
2019-12-23 13:00:00,43.84,43.85,43.83,43.84,132153.0,37.2322,37.2407,37.2237,37.2322,132153.0
2019-12-23 13:10:00,43.84,43.84,43.83,43.84,61642.0,37.2322,37.2322,37.2237,37.2322,61642.0
2019-12-23 13:20:00,43.84,43.85,43.83,43.84,58332.0,37.2322,37.2407,37.2237,37.2322,58332.0
2019-12-23 13:30:00,43.85,43.85,43.83,43.84,177786.0,37.2407,37.2407,37.2237,37.2322,177786.0
2019-12-23 13:40:00,43.84,43.84,43.83,43.83,94076.0,37.2322,37.2322,37.2237,37.2237,94076.0
2019-12-23 13:50:00,43.83,43.84,43.83,43.83,142839.0,37.2237,37.2322,37.2237,37.2237,142839.0
2019-12-23 14:00:00,43.84,43.85,43.83,43.84,101235.0,37.2322,37.2407,37.2237,37.2322,101235.0
2019-12-23 14:10:00,43.84,43.85,43.84,43.84,127078.0,37.2322,37.2407,37.2322,37.2322,127078.0
2019-12-23 14:20:00,43.84,43.85,43.84,43.84,232817.0,37.2322,37.2407,37.2322,37.2322,232817.0
2019-12-23 14:30:00,43.85,43.85,43.84,43.84,175517.0,37.2407,37.2407,37.2322,37.2322,175517.0
2019-12-23 14:40:00,43.84,43.85,43.84,43.84,120820.0,37.2322,37.2407,37.2322,37.2322,120820.0
2019-12-23 14:50:00,43.85,43.86,43.84,43.86,85695.0,37.2407,37.2492,37.2322,37.2492,85695.0
2019-12-23 15:00:00,43.86,43.86,43.85,43.86,191712.0,37.2492,37.2492,37.2407,37.2492,191712.0
2019-12-23 15:10:00,43.86,43.86,43.85,43.86,246619.0,37.2492,37.2492,37.2407,37.2492,246619.0
2019-12-23 15:20:00,43.86,43.86,43.84,43.85,83502.0,37.2492,37.2492,37.2322,37.2407,83502.0
2019-12-23 15:30:00,43.84,43.85,43.84,43.84,240904.0,37.2322,37.2407,37.2322,37.2322,240904.0
2019-12-23 15:40:00,43.84,43.85,43.83,43.83,232390.0,37.2322,37.2407,37.2237,37.2237,232390.0
2019-12-23 15:50:00,43.83,43.85,43.82,43.85,385734.0,37.2237,37.2407,37.2152,37.2407,385734.0
2019-12-24 09:30:00,43.85,43.85,43.74,43.77,324823.0,37.2407,37.2407,37.1473,37.1728,324823.0
2019-12-24 09:40:00,43.77,43.77,43.74,43.75,266369.0,37.1728,37.1728,37.1473,37.1558,266369.0
2019-12-24 09:50:00,43.75,43.76,43.74,43.76,147205.0,37.1558,37.1643,37.1473,37.1643,147205.0
2019-12-24 10:00:00,43.75,43.79,43.75,43.77,263438.0,37.1558,37.1898,37.1558,37.1728,263438.0
2019-12-24 10:10:00,43.77,43.78,43.77,43.77,134608.0,37.1728,37.1813,37.1728,37.1728,134608.0
2019-12-24 10:20:00,43.77,43.78,43.77,43.78,176308.0,37.1728,37.1813,37.1728,37.1813,176308.0
2019-12-24 10:30:00,43.78,43.79,43.77,43.78,92562.0,37.1813,37.1898,37.1728,37.1813,92562.0
2019-12-24 10:40:00,43.79,43.79,43.78,43.79,74956.0,37.1898,37.1898,37.1813,37.1898,74956.0
2019-12-24 10:50:00,43.78,43.79,43.78,43.79,119361.0,37.1813,37.1898,37.1813,37.1898,119361.0
2019-12-24 11:00:00,43.79,43.8,43.78,43.8,254587.0,37.1898,37.1982,37.1813,37.1982,254587.0
2019-12-24 11:10:00,43.8,43.8,43.79,43.8,170339.0,37.1982,37.1982,37.1898,37.1982,170339.0
2019-12-24 11:20:00,43.79,43.8,43.79,43.8,225938.0,37.1898,37.1982,37.1898,37.1982,225938.0
2019-12-24 11:30:00,43.8,43.81,43.79,43.8,490809.0,37.1982,37.2067,37.1898,37.1982,490809.0
2019-12-24 11:40:00,43.8,43.8,43.79,43.79,59814.0,37.1982,37.1982,37.1898,37.1898,59814.0
2019-12-24 11:50:00,43.8,43.8,43.79,43.79,59849.0,37.1982,37.1982,37.1898,37.1898,59849.0
2019-12-24 12:00:00,43.8,43.8,43.78,43.78,121258.0,37.1982,37.1982,37.1813,37.1813,121258.0
2019-12-24 12:10:00,43.78,43.8,43.78,43.79,226689.0,37.1813,37.1982,37.1813,37.1898,226689.0
2019-12-24 12:20:00,43.79,43.8,43.78,43.8,193262.0,37.1898,37.1982,37.1813,37.1982,193262.0
2019-12-24 12:30:00,43.8,43.8,43.79,43.79,67277.0,37.1982,37.1982,37.1898,37.1898,67277.0
2019-12-24 12:40:00,43.79,43.8,43.78,43.79,139386.0,37.1898,37.1982,37.1813,37.1898,139386.0
2019-12-24 12:50:00,43.79,43.82,43.78,43.81,462817.0,37.1898,37.2152,37.1813,37.2067,462817.0
2019-12-26 09:30:00,43.9,43.92,43.84,43.91,200415.0,37.2832,37.3002,37.2322,37.2917,200415.0
2019-12-26 09:40:00,43.92,43.94,43.91,43.94,164273.0,37.3002,37.3171,37.2917,37.3171,164273.0
2019-12-26 09:50:00,43.94,43.94,43.9,43.91,67902.0,37.3171,37.3171,37.2832,37.2917,67902.0
2019-12-26 10:00:00,43.91,43.93,43.9,43.92,180016.0,37.2917,37.3086,37.2832,37.3002,180016.0
2019-12-26 10:10:00,43.93,43.95,43.92,43.95,80565.0,37.3086,37.3256,37.3002,37.3256,80565.0
2019-12-26 10:20:00,43.95,43.97,43.94,43.95,63481.0,37.3256,37.3426,37.3171,37.3256,63481.0
2019-12-26 10:30:00,43.96,43.98,43.95,43.97,106464.0,37.3341,37.3511,37.3256,37.3426,106464.0
2019-12-26 10:40:00,43.97,43.98,43.97,43.97,81603.0,37.3426,37.3511,37.3426,37.3426,81603.0
2019-12-26 10:50:00,43.98,43.99,43.97,43.98,146898.0,37.3511,37.3596,37.3426,37.3511,146898.0
2019-12-26 11:00:00,43.98,44.0,43.98,44.0,182142.0,37.3511,37.3681,37.3511,37.3681,182142.0
2019-12-26 11:10:00,44.0,44.0,43.99,44.0,64043.0,37.3681,37.3681,37.3596,37.3681,64043.0
2019-12-26 11:20:00,44.0,44.0,43.99,44.0,228793.0,37.3681,37.3681,37.3596,37.3681,228793.0
2019-12-26 11:30:00,44.0,44.0,43.98,43.98,162860.0,37.3681,37.3681,37.3511,37.3511,162860.0
2019-12-26 11:40:00,43.98,43.99,43.97,43.98,121437.0,37.3511,37.3596,37.3426,37.3511,121437.0
2019-12-26 11:50:00,43.97,43.98,43.97,43.98,131715.0,37.3426,37.3511,37.3426,37.3511,131715.0
2019-12-26 12:00:00,43.98,43.98,43.97,43.97,94416.0,37.3511,37.3511,37.3426,37.3426,94416.0
2019-12-26 12:10:00,43.98,43.98,43.95,43.97,109737.0,37.3511,37.3511,37.3256,37.3426,109737.0
2019-12-26 12:20:00,43.96,43.97,43.95,43.96,124798.0,37.3341,37.3426,37.3256,37.3341,124798.0
2019-12-26 12:30:00,43.96,43.97,43.95,43.96,52380.0,37.3341,37.3426,37.3256,37.3341,52380.0
2019-12-26 12:40:00,43.97,43.97,43.96,43.97,100578.0,37.3426,37.3426,37.3341,37.3426,100578.0
2019-12-26 12:50:00,43.97,43.97,43.95,43.96,79847.0,37.3426,37.3426,37.3256,37.3341,79847.0
2019-12-26 13:00:00,43.95,43.96,43.95,43.96,40506.0,37.3256,37.3341,37.3256,37.3341,40506.0
2019-12-26 13:10:00,43.96,43.97,43.95,43.96,89960.0,37.3341,37.3426,37.3256,37.3341,89960.0
2019-12-26 13:20:00,43.97,43.97,43.96,43.96,63232.0,37.3426,37.3426,37.3341,37.3341,63232.0
2019-12-26 13:30:00,43.97,43.97,43.96,43.97,113265.0,37.3426,37.3426,37.3341,37.3426,113265.0
2019-12-26 13:40:00,43.97,43.98,43.97,43.98,83185.0,37.3426,37.3511,37.3426,37.3511,83185.0
2019-12-26 13:50:00,43.98,43.99,43.97,43.98,91711.0,37.3511,37.3596,37.3426,37.3511,91711.0
2019-12-26 14:00:00,43.99,43.99,43.98,43.98,89358.0,37.3596,37.3596,37.3511,37.3511,89358.0
2019-12-26 14:10:00,43.98,43.99,43.98,43.98,448717.0,37.3511,37.3596,37.3511,37.3511,448717.0
2019-12-26 14:20:00,43.98,43.99,43.97,43.97,164633.0,37.3511,37.3596,37.3426,37.3426,164633.0
2019-12-26 14:30:00,43.98,43.98,43.97,43.98,45270.0,37.3511,37.3511,37.3426,37.3511,45270.0
2019-12-26 14:40:00,43.98,43.98,43.97,43.98,61393.0,37.3511,37.3511,37.3426,37.3511,61393.0
2019-12-26 14:50:00,43.98,43.98,43.96,43.96,103565.0,37.3511,37.3511,37.3341,37.3341,103565.0
2019-12-26 15:00:00,43.97,43.97,43.96,43.96,69761.0,37.3426,37.3426,37.3341,37.3341,69761.0
2019-12-26 15:10:00,43.96,43.97,43.95,43.95,72627.0,37.3341,37.3426,37.3256,37.3256,72627.0
2019-12-26 15:20:00,43.96,43.96,43.95,43.95,62087.0,37.3341,37.3341,37.3256,37.3256,62087.0
2019-12-26 15:30:00,43.95,43.96,43.93,43.95,190507.0,37.3256,37.3341,37.3086,37.3256,190507.0
2019-12-26 15:40:00,43.95,43.97,43.94,43.96,172374.0,37.3256,37.3426,37.3171,37.3341,172374.0
2019-12-26 15:50:00,43.95,44.01,43.95,44.01,226066.0,37.3256,37.3766,37.3256,37.3766,226066.0
2019-12-27 09:30:00,44.24,44.25,44.17,44.18,594995.0,37.5719,37.5804,37.5125,37.521,594995.0
2019-12-27 09:40:00,44.18,44.19,44.16,44.16,248506.0,37.521,37.5295,37.504,37.504,248506.0
2019-12-27 09:50:00,44.16,44.16,44.11,44.11,308549.0,37.504,37.504,37.4615,37.4615,308549.0
2019-12-27 10:00:00,44.11,44.14,44.1,44.13,438438.0,37.4615,37.487,37.453,37.4785,438438.0
2019-12-27 10:10:00,44.14,44.17,44.13,44.16,102424.0,37.487,37.5125,37.4785,37.504,102424.0
2019-12-27 10:20:00,44.17,44.17,44.15,44.16,93564.0,37.5125,37.5125,37.4955,37.504,93564.0
2019-12-27 10:30:00,44.15,44.16,44.11,44.14,221167.0,37.4955,37.504,37.4615,37.487,221167.0
2019-12-27 10:40:00,44.14,44.17,44.13,44.17,142310.0,37.487,37.5125,37.4785,37.5125,142310.0
2019-12-27 10:50:00,44.16,44.17,44.14,44.15,237693.0,37.504,37.5125,37.487,37.4955,237693.0
2019-12-27 11:00:00,44.15,44.18,44.15,44.17,89532.0,37.4955,37.521,37.4955,37.5125,89532.0
2019-12-27 11:10:00,44.18,44.19,44.17,44.18,89754.0,37.521,37.5295,37.5125,37.521,89754.0
2019-12-27 11:20:00,44.19,44.21,44.18,44.19,69534.0,37.5295,37.5464,37.521,37.5295,69534.0
2019-12-27 11:30:00,44.2,44.22,44.19,44.19,246591.0,37.538,37.5549,37.5295,37.5295,246591.0
2019-12-27 11:40:00,44.19,44.2,44.18,44.18,216922.0,37.5295,37.538,37.521,37.521,216922.0
2019-12-27 11:50:00,44.19,44.19,44.18,44.18,296686.0,37.5295,37.5295,37.521,37.521,296686.0
2019-12-27 12:00:00,44.18,44.19,44.15,44.16,188398.0,37.521,37.5295,37.4955,37.504,188398.0
2019-12-27 12:10:00,44.16,44.17,44.15,44.16,174386.0,37.504,37.5125,37.4955,37.504,174386.0
2019-12-27 12:20:00,44.16,44.17,44.14,44.15,211828.0,37.504,37.5125,37.487,37.4955,211828.0
2019-12-27 12:30:00,44.15,44.15,44.13,44.14,117678.0,37.4955,37.4955,37.4785,37.487,117678.0
2019-12-27 12:40:00,44.14,44.16,44.13,44.16,130211.0,37.487,37.504,37.4785,37.504,130211.0
2019-12-27 12:50:00,44.16,44.17,44.15,44.17,198669.0,37.504,37.5125,37.4955,37.5125,198669.0
2019-12-27 13:00:00,44.17,44.18,44.16,44.17,72591.0,37.5125,37.521,37.504,37.5125,72591.0
2019-12-27 13:10:00,44.16,44.17,44.15,44.15,132472.0,37.504,37.5125,37.4955,37.4955,132472.0
2019-12-27 13:20:00,44.15,44.16,44.14,44.15,80723.0,37.4955,37.504,37.487,37.4955,80723.0
2019-12-27 13:30:00,44.15,44.15,44.13,44.14,64870.0,37.4955,37.4955,37.4785,37.487,64870.0
2019-12-27 13:40:00,44.14,44.15,44.14,44.15,73057.0,37.487,37.4955,37.487,37.4955,73057.0
2019-12-27 13:50:00,44.15,44.15,44.14,44.15,68015.0,37.4955,37.4955,37.487,37.4955,68015.0
2019-12-27 14:00:00,44.14,44.15,44.14,44.15,87813.0,37.487,37.4955,37.487,37.4955,87813.0
2019-12-27 14:10:00,44.14,44.15,44.12,44.13,118873.0,37.487,37.4955,37.47,37.4785,118873.0
2019-12-27 14:20:00,44.13,44.14,44.13,44.14,104981.0,37.4785,37.487,37.4785,37.487,104981.0
2019-12-27 14:30:00,44.13,44.14,44.13,44.14,164954.0,37.4785,37.487,37.4785,37.487,164954.0
2019-12-27 14:40:00,44.13,44.15,44.13,44.14,160697.0,37.4785,37.4955,37.4785,37.487,160697.0
2019-12-27 14:50:00,44.13,44.15,44.13,44.15,116902.0,37.4785,37.4955,37.4785,37.4955,116902.0
2019-12-27 15:00:00,44.14,44.15,44.11,44.11,91675.0,37.487,37.4955,37.4615,37.4615,91675.0
2019-12-27 15:10:00,44.12,44.14,44.11,44.14,130930.0,37.47,37.487,37.4615,37.487,130930.0
2019-12-27 15:20:00,44.14,44.14,44.11,44.12,167645.0,37.487,37.487,37.4615,37.47,167645.0
2019-12-27 15:30:00,44.12,44.12,44.11,44.12,84299.0,37.47,37.47,37.4615,37.47,84299.0
2019-12-27 15:40:00,44.12,44.12,44.07,44.08,456792.0,37.47,37.47,37.4275,37.436,456792.0
2019-12-27 15:50:00,44.08,44.13,44.06,44.13,388843.0,37.436,37.4785,37.4191,37.4785,388843.0
2019-12-30 09:30:00,44.19,44.19,44.05,44.06,383260.0,37.5295,37.5295,37.4106,37.4191,383260.0
2019-12-30 09:40:00,44.07,44.08,44.04,44.04,262487.0,37.4275,37.436,37.4021,37.4021,262487.0
2019-12-30 09:50:00,44.04,44.08,44.02,44.05,291669.0,37.4021,37.436,37.3851,37.4106,291669.0
2019-12-30 10:00:00,44.05,44.07,44.01,44.02,531082.0,37.4106,37.4275,37.3766,37.3851,531082.0
2019-12-30 10:10:00,44.03,44.03,43.93,43.95,561368.0,37.3936,37.3936,37.3086,37.3256,561368.0
2019-12-30 10:20:00,43.94,43.97,43.92,43.96,343322.0,37.3171,37.3426,37.3002,37.3341,343322.0
2019-12-30 10:30:00,43.96,43.97,43.93,43.97,209340.0,37.3341,37.3426,37.3086,37.3426,209340.0
2019-12-30 10:40:00,43.97,44.0,43.96,43.97,550172.0,37.3426,37.3681,37.3341,37.3426,550172.0
2019-12-30 10:50:00,43.97,44.0,43.95,44.0,420139.0,37.3426,37.3681,37.3256,37.3681,420139.0
2019-12-30 11:00:00,44.0,44.01,43.96,43.98,388097.0,37.3681,37.3766,37.3341,37.3511,388097.0
2019-12-30 11:10:00,43.97,44.01,43.96,44.0,311474.0,37.3426,37.3766,37.3341,37.3681,311474.0
2019-12-30 11:20:00,44.01,44.03,44.0,44.01,201031.0,37.3766,37.3936,37.3681,37.3766,201031.0
2019-12-30 11:30:00,44.01,44.02,43.96,43.98,298701.0,37.3766,37.3851,37.3341,37.3511,298701.0
2019-12-30 11:40:00,43.98,44.01,43.97,44.01,137684.0,37.3511,37.3766,37.3426,37.3766,137684.0
2019-12-30 11:50:00,44.01,44.02,44.0,44.01,85172.0,37.3766,37.3851,37.3681,37.3766,85172.0
2019-12-30 12:00:00,44.02,44.03,44.01,44.03,80018.0,37.3851,37.3936,37.3766,37.3936,80018.0
2019-12-30 12:10:00,44.03,44.05,44.02,44.04,180940.0,37.3936,37.4106,37.3851,37.4021,180940.0
2019-12-30 12:20:00,44.05,44.05,44.03,44.05,204754.0,37.4106,37.4106,37.3936,37.4106,204754.0
2019-12-30 12:30:00,44.04,44.05,44.02,44.02,197925.0,37.4021,37.4106,37.3851,37.3851,197925.0
2019-12-30 12:40:00,44.03,44.03,44.0,44.02,90134.0,37.3936,37.3936,37.3681,37.3851,90134.0
2019-12-30 12:50:00,44.01,44.03,44.0,44.01,124180.0,37.3766,37.3936,37.3681,37.3766,124180.0
2019-12-30 13:00:00,44.01,44.02,43.99,43.99,206711.0,37.3766,37.3851,37.3596,37.3596,206711.0
2019-12-30 13:10:00,44.0,44.0,43.99,44.0,51876.0,37.3681,37.3681,37.3596,37.3681,51876.0
2019-12-30 13:20:00,44.0,44.0,43.97,43.98,115084.0,37.3681,37.3681,37.3426,37.3511,115084.0
2019-12-30 13:30:00,43.97,43.98,43.97,43.98,94026.0,37.3426,37.3511,37.3426,37.3511,94026.0
2019-12-30 13:40:00,43.98,43.98,43.95,43.95,139926.0,37.3511,37.3511,37.3256,37.3256,139926.0
2019-12-30 13:50:00,43.95,43.98,43.95,43.97,242586.0,37.3256,37.3511,37.3256,37.3426,242586.0
2019-12-30 14:00:00,43.97,43.98,43.94,43.94,149074.0,37.3426,37.3511,37.3171,37.3171,149074.0
2019-12-30 14:10:00,43.95,43.95,43.94,43.95,129351.0,37.3256,37.3256,37.3171,37.3256,129351.0
2019-12-30 14:20:00,43.95,43.95,43.92,43.94,218967.0,37.3256,37.3256,37.3002,37.3171,218967.0
2019-12-30 14:30:00,43.93,43.94,43.91,43.92,148429.0,37.3086,37.3171,37.2917,37.3002,148429.0
2019-12-30 14:40:00,43.91,43.92,43.9,43.92,243139.0,37.2917,37.3002,37.2832,37.3002,243139.0
2019-12-30 14:50:00,43.92,43.92,43.89,43.9,88527.0,37.3002,37.3002,37.2747,37.2832,88527.0
2019-12-30 15:00:00,43.9,43.9,43.88,43.89,59956.0,37.2832,37.2832,37.2662,37.2747,59956.0
2019-12-30 15:10:00,43.89,43.9,43.88,43.89,258071.0,37.2747,37.2832,37.2662,37.2747,258071.0
2019-12-30 15:20:00,43.89,43.9,43.88,43.9,143697.0,37.2747,37.2832,37.2662,37.2832,143697.0
2019-12-30 15:30:00,43.89,43.9,43.85,43.86,215179.0,37.2747,37.2832,37.2407,37.2492,215179.0
2019-12-30 15:40:00,43.85,43.86,43.82,43.84,410242.0,37.2407,37.2492,37.2152,37.2322,410242.0
2019-12-30 15:50:00,43.83,43.84,43.81,43.83,1024621.0,37.2237,37.2322,37.2067,37.2237,1024621.0
2019-12-31 09:30:00,43.87,43.92,43.82,43.91,415086.0,37.2577,37.3002,37.2152,37.2917,415086.0
2019-12-31 09:40:00,43.91,43.93,43.89,43.93,109955.0,37.2917,37.3086,37.2747,37.3086,109955.0
2019-12-31 09:50:00,43.92,43.93,43.89,43.89,100305.0,37.3002,37.3086,37.2747,37.2747,100305.0
2019-12-31 10:00:00,43.9,43.92,43.87,43.9,235275.0,37.2832,37.3002,37.2577,37.2832,235275.0
2019-12-31 10:10:00,43.9,43.91,43.88,43.89,139275.0,37.2832,37.2917,37.2662,37.2747,139275.0
2019-12-31 10:20:00,43.9,43.9,43.85,43.86,180792.0,37.2832,37.2832,37.2407,37.2492,180792.0
2019-12-31 10:30:00,43.86,43.87,43.83,43.87,98683.0,37.2492,37.2577,37.2237,37.2577,98683.0
2019-12-31 10:40:00,43.86,43.87,43.82,43.83,157216.0,37.2492,37.2577,37.2152,37.2237,157216.0
2019-12-31 10:50:00,43.84,43.84,43.79,43.79,200034.0,37.2322,37.2322,37.1898,37.1898,200034.0
2019-12-31 11:00:00,43.8,43.82,43.78,43.79,390147.0,37.1982,37.2152,37.1813,37.1898,390147.0
2019-12-31 11:10:00,43.78,43.81,43.77,43.8,199219.0,37.1813,37.2067,37.1728,37.1982,199219.0
2019-12-31 11:20:00,43.8,43.81,43.8,43.8,104318.0,37.1982,37.2067,37.1982,37.1982,104318.0
2019-12-31 11:30:00,43.8,43.83,43.79,43.83,106875.0,37.1982,37.2237,37.1898,37.2237,106875.0
2019-12-31 11:40:00,43.83,43.89,43.82,43.88,119723.0,37.2237,37.2747,37.2152,37.2662,119723.0
2019-12-31 11:50:00,43.88,43.88,43.86,43.86,92381.0,37.2662,37.2662,37.2492,37.2492,92381.0
2019-12-31 12:00:00,43.87,43.88,43.85,43.87,100278.0,37.2577,37.2662,37.2407,37.2577,100278.0
2019-12-31 12:10:00,43.87,43.87,43.84,43.84,241820.0,37.2577,37.2577,37.2322,37.2322,241820.0
2019-12-31 12:20:00,43.85,43.88,43.85,43.88,149093.0,37.2407,37.2662,37.2407,37.2662,149093.0
2019-12-31 12:30:00,43.88,43.89,43.87,43.89,98529.0,37.2662,37.2747,37.2577,37.2747,98529.0
2019-12-31 12:40:00,43.89,43.9,43.88,43.89,86491.0,37.2747,37.2832,37.2662,37.2747,86491.0
2019-12-31 12:50:00,43.89,43.9,43.88,43.9,75961.0,37.2747,37.2832,37.2662,37.2832,75961.0
2019-12-31 13:00:00,43.89,43.91,43.89,43.91,118649.0,37.2747,37.2917,37.2747,37.2917,118649.0
2019-12-31 13:10:00,43.91,43.92,43.89,43.9,69603.0,37.2917,37.3002,37.2747,37.2832,69603.0
2019-12-31 13:20:00,43.9,43.91,43.89,43.91,79170.0,37.2832,37.2917,37.2747,37.2917,79170.0
2019-12-31 13:30:00,43.91,43.92,43.9,43.91,80882.0,37.2917,37.3002,37.2832,37.2917,80882.0
2019-12-31 13:40:00,43.91,43.92,43.91,43.91,45832.0,37.2917,37.3002,37.2917,37.2917,45832.0
2019-12-31 13:50:00,43.91,43.92,43.9,43.91,60337.0,37.2917,37.3002,37.2832,37.2917,60337.0
2019-12-31 14:00:00,43.91,43.92,43.9,43.91,76190.0,37.2917,37.3002,37.2832,37.2917,76190.0
2019-12-31 14:10:00,43.91,43.91,43.88,43.9,71328.0,37.2917,37.2917,37.2662,37.2832,71328.0
2019-12-31 14:20:00,43.9,43.92,43.89,43.91,122404.0,37.2832,37.3002,37.2747,37.2917,122404.0
2019-12-31 14:30:00,43.91,43.92,43.9,43.91,136490.0,37.2917,37.3002,37.2832,37.2917,136490.0
2019-12-31 14:40:00,43.91,43.92,43.9,43.91,280674.0,37.2917,37.3002,37.2832,37.2917,280674.0
2019-12-31 14:50:00,43.91,43.91,43.89,43.9,191857.0,37.2917,37.2917,37.2747,37.2832,191857.0
2019-12-31 15:00:00,43.89,43.91,43.89,43.91,101408.0,37.2747,37.2917,37.2747,37.2917,101408.0
2019-12-31 15:10:00,43.91,43.93,43.9,43.93,147669.0,37.2917,37.3086,37.2832,37.3086,147669.0
2019-12-31 15:20:00,43.93,43.93,43.91,43.92,84948.0,37.3086,37.3086,37.2917,37.3002,84948.0
2019-12-31 15:30:00,43.92,43.95,43.92,43.95,199322.0,37.3002,37.3256,37.3002,37.3256,199322.0
2019-12-31 15:40:00,43.95,43.99,43.94,43.98,164519.0,37.3256,37.3596,37.3171,37.3511,164519.0
2019-12-31 15:50:00,43.98,44.06,43.97,44.05,674570.0,37.3511,37.4191,37.3426,37.4106,674570.0
2020-01-02 09:30:00,44.35,44.38,44.3,44.36,385516.0,37.6653,37.6908,37.6229,37.6738,385516.0
2020-01-02 09:40:00,44.36,44.37,44.33,44.34,105877.0,37.6738,37.6823,37.6484,37.6569,105877.0
2020-01-02 09:50:00,44.34,44.35,44.32,44.34,193412.0,37.6569,37.6653,37.6399,37.6569,193412.0
2020-01-02 10:00:00,44.34,44.34,44.3,44.32,207768.0,37.6569,37.6569,37.6229,37.6399,207768.0
2020-01-02 10:10:00,44.31,44.33,44.26,44.29,254754.0,37.6314,37.6484,37.5889,37.6144,254754.0
2020-01-02 10:20:00,44.29,44.3,44.25,44.3,479313.0,37.6144,37.6229,37.5804,37.6229,479313.0
2020-01-02 10:30:00,44.3,44.32,44.28,44.32,300019.0,37.6229,37.6399,37.6059,37.6399,300019.0
2020-01-02 10:40:00,44.32,44.35,44.31,44.35,121882.0,37.6399,37.6653,37.6314,37.6653,121882.0
2020-01-02 10:50:00,44.35,44.4,44.34,44.39,263697.0,37.6653,37.7078,37.6569,37.6993,263697.0
2020-01-02 11:00:00,44.39,44.4,44.35,44.37,142744.0,37.6993,37.7078,37.6653,37.6823,142744.0
2020-01-02 11:10:00,44.37,44.37,44.31,44.32,139960.0,37.6823,37.6823,37.6314,37.6399,139960.0
2020-01-02 11:20:00,44.32,44.32,44.29,44.32,360987.0,37.6399,37.6399,37.6144,37.6399,360987.0
2020-01-02 11:30:00,44.32,44.32,44.26,44.28,148623.0,37.6399,37.6399,37.5889,37.6059,148623.0
2020-01-02 11:40:00,44.27,44.28,44.26,44.28,87340.0,37.5974,37.6059,37.5889,37.6059,87340.0
2020-01-02 11:50:00,44.28,44.29,44.27,44.27,260730.0,37.6059,37.6144,37.5974,37.5974,260730.0
2020-01-02 12:00:00,44.27,44.28,44.25,44.27,115507.0,37.5974,37.6059,37.5804,37.5974,115507.0
2020-01-02 12:10:00,44.27,44.28,44.26,44.28,134297.0,37.5974,37.6059,37.5889,37.6059,134297.0
2020-01-02 12:20:00,44.28,44.29,44.27,44.27,103188.0,37.6059,37.6144,37.5974,37.5974,103188.0
2020-01-02 12:30:00,44.27,44.28,44.27,44.28,261251.0,37.5974,37.6059,37.5974,37.6059,261251.0
2020-01-02 12:40:00,44.28,44.29,44.27,44.28,228031.0,37.6059,37.6144,37.5974,37.6059,228031.0
2020-01-02 12:50:00,44.29,44.29,44.27,44.28,162671.0,37.6144,37.6144,37.5974,37.6059,162671.0
2020-01-02 13:00:00,44.29,44.29,44.26,44.26,162351.0,37.6144,37.6144,37.5889,37.5889,162351.0
2020-01-02 13:10:00,44.26,44.26,44.25,44.26,310550.0,37.5889,37.5889,37.5804,37.5889,310550.0
2020-01-02 13:20:00,44.26,44.27,44.25,44.27,106333.0,37.5889,37.5974,37.5804,37.5974,106333.0
2020-01-02 13:30:00,44.26,44.27,44.26,44.27,102576.0,37.5889,37.5974,37.5889,37.5974,102576.0
2020-01-02 13:40:00,44.27,44.28,44.26,44.27,138143.0,37.5974,37.6059,37.5889,37.5974,138143.0
2020-01-02 13:50:00,44.27,44.29,44.27,44.29,128595.0,37.5974,37.6144,37.5974,37.6144,128595.0
2020-01-02 14:00:00,44.28,44.3,44.28,44.3,213146.0,37.6059,37.6229,37.6059,37.6229,213146.0
2020-01-02 14:10:00,44.3,44.31,44.29,44.3,117864.0,37.6229,37.6314,37.6144,37.6229,117864.0
2020-01-02 14:20:00,44.3,44.32,44.29,44.31,154486.0,37.6229,37.6399,37.6144,37.6314,154486.0
2020-01-02 14:30:00,44.31,44.32,44.31,44.31,118891.0,37.6314,37.6399,37.6314,37.6314,118891.0
2020-01-02 14:40:00,44.31,44.33,44.31,44.33,116458.0,37.6314,37.6484,37.6314,37.6484,116458.0
2020-01-02 14:50:00,44.33,44.33,44.31,44.32,144306.0,37.6484,37.6484,37.6314,37.6399,144306.0
2020-01-02 15:00:00,44.32,44.33,44.31,44.33,179622.0,37.6399,37.6484,37.6314,37.6484,179622.0
2020-01-02 15:10:00,44.33,44.34,44.32,44.33,173220.0,37.6484,37.6569,37.6399,37.6484,173220.0
2020-01-02 15:20:00,44.33,44.33,44.32,44.32,108787.0,37.6484,37.6484,37.6399,37.6399,108787.0
2020-01-02 15:30:00,44.33,44.34,44.32,44.34,167880.0,37.6484,37.6569,37.6399,37.6569,167880.0
2020-01-02 15:40:00,44.34,44.35,44.33,44.35,313997.0,37.6569,37.6653,37.6484,37.6653,313997.0
2020-01-02 15:50:00,44.35,44.44,44.35,44.44,708237.0,37.6653,37.7418,37.6653,37.7418,708237.0
2020-01-03 09:30:00,43.88,44.02,43.81,43.98,354890.0,37.2662,37.3851,37.2067,37.3511,354890.0
2020-01-03 09:40:00,43.98,44.05,43.98,44.04,102267.0,37.3511,37.4106,37.3511,37.4021,102267.0
2020-01-03 09:50:00,44.03,44.05,44.0,44.02,107968.0,37.3936,37.4106,37.3681,37.3851,107968.0
2020-01-03 10:00:00,44.02,44.03,43.96,44.0,426675.0,37.3851,37.3936,37.3341,37.3681,426675.0
2020-01-03 10:10:00,44.0,44.03,43.98,43.99,155969.0,37.3681,37.3936,37.3511,37.3596,155969.0
2020-01-03 10:20:00,43.99,44.02,43.96,44.01,114542.0,37.3596,37.3851,37.3341,37.3766,114542.0
2020-01-03 10:30:00,44.02,44.05,44.0,44.05,227615.0,37.3851,37.4106,37.3681,37.4106,227615.0
2020-01-03 10:40:00,44.05,44.08,44.04,44.05,303580.0,37.4106,37.436,37.4021,37.4106,303580.0
2020-01-03 10:50:00,44.05,44.06,44.02,44.06,136828.0,37.4106,37.4191,37.3851,37.4191,136828.0
2020-01-03 11:00:00,44.06,44.06,44.04,44.06,89996.0,37.4191,37.4191,37.4021,37.4191,89996.0
2020-01-03 11:10:00,44.05,44.08,44.03,44.07,109110.0,37.4106,37.436,37.3936,37.4275,109110.0
2020-01-03 11:20:00,44.07,44.1,44.06,44.07,188648.0,37.4275,37.453,37.4191,37.4275,188648.0
2020-01-03 11:30:00,44.07,44.13,44.07,44.13,129766.0,37.4275,37.4785,37.4275,37.4785,129766.0
2020-01-03 11:40:00,44.13,44.14,44.12,44.13,125667.0,37.4785,37.487,37.47,37.4785,125667.0
2020-01-03 11:50:00,44.13,44.14,44.1,44.11,69880.0,37.4785,37.487,37.453,37.4615,69880.0
2020-01-03 12:00:00,44.11,44.16,44.11,44.14,87867.0,37.4615,37.504,37.4615,37.487,87867.0
2020-01-03 12:10:00,44.13,44.15,44.12,44.13,165180.0,37.4785,37.4955,37.47,37.4785,165180.0
2020-01-03 12:20:00,44.13,44.14,44.12,44.14,163990.0,37.4785,37.487,37.47,37.487,163990.0
2020-01-03 12:30:00,44.14,44.15,44.13,44.14,87706.0,37.487,37.4955,37.4785,37.487,87706.0
2020-01-03 12:40:00,44.13,44.15,44.13,44.15,74293.0,37.4785,37.4955,37.4785,37.4955,74293.0
2020-01-03 12:50:00,44.15,44.16,44.13,44.14,124134.0,37.4955,37.504,37.4785,37.487,124134.0
2020-01-03 13:00:00,44.15,44.15,44.11,44.11,260637.0,37.4955,37.4955,37.4615,37.4615,260637.0
2020-01-03 13:10:00,44.12,44.12,44.08,44.08,115665.0,37.47,37.47,37.436,37.436,115665.0
2020-01-03 13:20:00,44.09,44.1,44.08,44.09,204018.0,37.4445,37.453,37.436,37.4445,204018.0
2020-01-03 13:30:00,44.09,44.1,43.98,44.01,251887.0,37.4445,37.453,37.3511,37.3766,251887.0
2020-01-03 13:40:00,44.02,44.05,44.01,44.03,147841.0,37.3851,37.4106,37.3766,37.3936,147841.0
2020-01-03 13:50:00,44.04,44.04,44.01,44.02,150373.0,37.4021,37.4021,37.3766,37.3851,150373.0
2020-01-03 14:00:00,44.02,44.03,43.98,43.98,562541.0,37.3851,37.3936,37.3511,37.3511,562541.0
2020-01-03 14:10:00,43.98,43.99,43.97,43.98,1441356.0,37.3511,37.3596,37.3426,37.3511,1441356.0
2020-01-03 14:20:00,43.98,43.99,43.96,43.97,252450.0,37.3511,37.3596,37.3341,37.3426,252450.0
2020-01-03 14:30:00,43.96,43.97,43.96,43.97,148341.0,37.3341,37.3426,37.3341,37.3426,148341.0
2020-01-03 14:40:00,43.97,43.98,43.96,43.97,91313.0,37.3426,37.3511,37.3341,37.3426,91313.0
2020-01-03 14:50:00,43.97,44.0,43.96,44.0,107447.0,37.3426,37.3681,37.3341,37.3681,107447.0
2020-01-03 15:00:00,44.0,44.02,43.98,44.01,207745.0,37.3681,37.3851,37.3511,37.3766,207745.0
2020-01-03 15:10:00,44.01,44.01,43.96,43.97,400737.0,37.3766,37.3766,37.3341,37.3426,400737.0
2020-01-03 15:20:00,43.97,43.98,43.93,43.94,111984.0,37.3426,37.3511,37.3086,37.3171,111984.0
2020-01-03 15:30:00,43.93,43.94,43.9,43.91,157459.0,37.3086,37.3171,37.2832,37.2917,157459.0
2020-01-03 15:40:00,43.91,43.93,43.89,43.91,189212.0,37.2917,37.3086,37.2747,37.2917,189212.0
2020-01-03 15:50:00,43.91,43.94,43.89,43.9,449875.0,37.2917,37.3171,37.2747,37.2832,449875.0
2020-01-06 09:30:00,43.82,43.88,43.81,43.86,395865.0,37.2152,37.2662,37.2067,37.2492,395865.0
2020-01-06 09:40:00,43.85,43.89,43.85,43.87,177479.0,37.2407,37.2747,37.2407,37.2577,177479.0
2020-01-06 09:50:00,43.87,43.9,43.85,43.87,184546.0,37.2577,37.2832,37.2407,37.2577,184546.0
2020-01-06 10:00:00,43.87,43.9,43.86,43.9,312427.0,37.2577,37.2832,37.2492,37.2832,312427.0
2020-01-06 10:10:00,43.9,43.91,43.88,43.91,226084.0,37.2832,37.2917,37.2662,37.2917,226084.0
2020-01-06 10:20:00,43.91,43.94,43.9,43.94,147338.0,37.2917,37.3171,37.2832,37.3171,147338.0
2020-01-06 10:30:00,43.94,43.95,43.91,43.94,151159.0,37.3171,37.3256,37.2917,37.3171,151159.0
2020-01-06 10:40:00,43.95,43.99,43.94,43.98,129417.0,37.3256,37.3596,37.3171,37.3511,129417.0
2020-01-06 10:50:00,43.98,43.99,43.95,43.97,122497.0,37.3511,37.3596,37.3256,37.3426,122497.0
2020-01-06 11:00:00,43.96,43.97,43.94,43.96,788513.0,37.3341,37.3426,37.3171,37.3341,788513.0
2020-01-06 11:10:00,43.96,43.99,43.96,43.97,108253.0,37.3341,37.3596,37.3341,37.3426,108253.0
2020-01-06 11:20:00,43.98,44.0,43.95,43.96,108997.0,37.3511,37.3681,37.3256,37.3341,108997.0
2020-01-06 11:30:00,43.96,44.0,43.95,43.98,400733.0,37.3341,37.3681,37.3256,37.3511,400733.0
2020-01-06 11:40:00,43.98,43.99,43.96,43.97,109744.0,37.3511,37.3596,37.3341,37.3426,109744.0
2020-01-06 11:50:00,43.97,43.98,43.96,43.97,222837.0,37.3426,37.3511,37.3341,37.3426,222837.0
2020-01-06 12:00:00,43.98,43.99,43.96,43.99,80365.0,37.3511,37.3596,37.3341,37.3596,80365.0
2020-01-06 12:10:00,43.99,44.01,43.99,44.0,101796.0,37.3596,37.3766,37.3596,37.3681,101796.0
2020-01-06 12:20:00,44.0,44.0,43.99,43.99,230212.0,37.3681,37.3681,37.3596,37.3596,230212.0
2020-01-06 12:30:00,44.0,44.0,43.99,44.0,61131.0,37.3681,37.3681,37.3596,37.3681,61131.0
2020-01-06 12:40:00,44.0,44.01,43.99,44.0,133000.0,37.3681,37.3766,37.3596,37.3681,133000.0
2020-01-06 12:50:00,43.99,44.0,43.97,43.99,107234.0,37.3596,37.3681,37.3426,37.3596,107234.0
2020-01-06 13:00:00,43.98,44.02,43.98,44.01,91763.0,37.3511,37.3851,37.3511,37.3766,91763.0
2020-01-06 13:10:00,44.01,44.02,44.0,44.02,71479.0,37.3766,37.3851,37.3681,37.3851,71479.0
2020-01-06 13:20:00,44.02,44.03,44.01,44.03,93066.0,37.3851,37.3936,37.3766,37.3936,93066.0
2020-01-06 13:30:00,44.03,44.03,44.02,44.03,234640.0,37.3936,37.3936,37.3851,37.3936,234640.0
2020-01-06 13:40:00,44.02,44.04,44.02,44.04,100267.0,37.3851,37.4021,37.3851,37.4021,100267.0
2020-01-06 13:50:00,44.04,44.04,44.03,44.04,111470.0,37.4021,37.4021,37.3936,37.4021,111470.0
2020-01-06 14:00:00,44.04,44.04,44.02,44.03,153354.0,37.4021,37.4021,37.3851,37.3936,153354.0
2020-01-06 14:10:00,44.03,44.05,44.03,44.04,136823.0,37.3936,37.4106,37.3936,37.4021,136823.0
2020-01-06 14:20:00,44.04,44.05,44.04,44.04,116849.0,37.4021,37.4106,37.4021,37.4021,116849.0
2020-01-06 14:30:00,44.04,44.05,44.03,44.03,104907.0,37.4021,37.4106,37.3936,37.3936,104907.0
2020-01-06 14:40:00,44.04,44.04,44.03,44.04,85237.0,37.4021,37.4021,37.3936,37.4021,85237.0
2020-01-06 14:50:00,44.04,44.04,44.03,44.04,182326.0,37.4021,37.4021,37.3936,37.4021,182326.0
2020-01-06 15:00:00,44.04,44.05,44.03,44.03,296910.0,37.4021,37.4106,37.3936,37.3936,296910.0
2020-01-06 15:10:00,44.04,44.06,44.03,44.05,160486.0,37.4021,37.4191,37.3936,37.4106,160486.0
2020-01-06 15:20:00,44.04,44.05,44.03,44.03,317834.0,37.4021,37.4106,37.3936,37.3936,317834.0
2020-01-06 15:30:00,44.03,44.04,44.02,44.03,208992.0,37.3936,37.4021,37.3851,37.3936,208992.0
2020-01-06 15:40:00,44.03,44.05,44.03,44.04,378546.0,37.3936,37.4106,37.3936,37.4021,378546.0
2020-01-06 15:50:00,44.05,44.07,44.04,44.06,749903.0,37.4106,37.4275,37.4021,37.4191,749903.0
2020-01-07 09:30:00,44.06,44.06,44.0,44.01,469409.0,37.4191,37.4191,37.3681,37.3766,469409.0
2020-01-07 09:40:00,44.01,44.01,43.94,43.97,216760.0,37.3766,37.3766,37.3171,37.3426,216760.0
2020-01-07 09:50:00,43.96,44.0,43.94,43.98,190527.0,37.3341,37.3681,37.3171,37.3511,190527.0
2020-01-07 10:00:00,43.98,44.03,43.97,44.01,317114.0,37.3511,37.3936,37.3426,37.3766,317114.0
2020-01-07 10:10:00,44.01,44.05,44.0,44.02,104806.0,37.3766,37.4106,37.3681,37.3851,104806.0
2020-01-07 10:20:00,44.02,44.03,43.97,44.02,89923.0,37.3851,37.3936,37.3426,37.3851,89923.0
2020-01-07 10:30:00,44.02,44.05,43.96,44.01,791000.0,37.3851,37.4106,37.3341,37.3766,791000.0
2020-01-07 10:40:00,44.0,44.03,43.98,44.03,858958.0,37.3681,37.3936,37.3511,37.3936,858958.0
2020-01-07 10:50:00,44.03,44.06,44.01,44.05,352031.0,37.3936,37.4191,37.3766,37.4106,352031.0
2020-01-07 11:00:00,44.05,44.07,44.04,44.07,134796.0,37.4106,37.4275,37.4021,37.4275,134796.0
2020-01-07 11:10:00,44.07,44.07,44.04,44.05,68084.0,37.4275,37.4275,37.4021,37.4106,68084.0
2020-01-07 11:20:00,44.04,44.06,44.03,44.05,110890.0,37.4021,37.4191,37.3936,37.4106,110890.0
2020-01-07 11:30:00,44.05,44.05,44.0,44.0,178325.0,37.4106,37.4106,37.3681,37.3681,178325.0
2020-01-07 11:40:00,44.01,44.02,43.99,44.0,137237.0,37.3766,37.3851,37.3596,37.3681,137237.0
2020-01-07 11:50:00,44.0,44.01,43.97,43.98,180179.0,37.3681,37.3766,37.3426,37.3511,180179.0
2020-01-07 12:00:00,43.98,44.0,43.97,43.99,79386.0,37.3511,37.3681,37.3426,37.3596,79386.0
2020-01-07 12:10:00,43.99,44.01,43.98,44.01,79661.0,37.3596,37.3766,37.3511,37.3766,79661.0
2020-01-07 12:20:00,44.01,44.01,44.0,44.0,127164.0,37.3766,37.3766,37.3681,37.3681,127164.0
2020-01-07 12:30:00,44.0,44.01,43.98,43.99,139553.0,37.3681,37.3766,37.3511,37.3596,139553.0
2020-01-07 12:40:00,43.98,43.99,43.97,43.98,60686.0,37.3511,37.3596,37.3426,37.3511,60686.0
2020-01-07 12:50:00,43.98,43.99,43.97,43.98,36168.0,37.3511,37.3596,37.3426,37.3511,36168.0
2020-01-07 13:00:00,43.98,43.99,43.98,43.99,145663.0,37.3511,37.3596,37.3511,37.3596,145663.0
2020-01-07 13:10:00,43.99,44.01,43.98,44.0,93456.0,37.3596,37.3766,37.3511,37.3681,93456.0
2020-01-07 13:20:00,44.01,44.01,44.0,44.0,44724.0,37.3766,37.3766,37.3681,37.3681,44724.0
2020-01-07 13:30:00,44.01,44.01,44.0,44.0,46493.0,37.3766,37.3766,37.3681,37.3681,46493.0
2020-01-07 13:40:00,44.0,44.0,43.98,43.99,64017.0,37.3681,37.3681,37.3511,37.3596,64017.0
2020-01-07 13:50:00,43.99,44.0,43.98,44.0,43183.0,37.3596,37.3681,37.3511,37.3681,43183.0
2020-01-07 14:00:00,43.99,44.0,43.97,43.98,67933.0,37.3596,37.3681,37.3426,37.3511,67933.0
2020-01-07 14:10:00,43.98,43.98,43.94,43.96,97639.0,37.3511,37.3511,37.3171,37.3341,97639.0
2020-01-07 14:20:00,43.96,43.96,43.95,43.95,50751.0,37.3341,37.3341,37.3256,37.3256,50751.0
2020-01-07 14:30:00,43.96,43.97,43.95,43.95,317872.0,37.3341,37.3426,37.3256,37.3256,317872.0
2020-01-07 14:40:00,43.95,43.97,43.94,43.97,174705.0,37.3256,37.3426,37.3171,37.3426,174705.0
2020-01-07 14:50:00,43.97,43.98,43.96,43.98,116185.0,37.3426,37.3511,37.3341,37.3511,116185.0
2020-01-07 15:00:00,43.97,44.0,43.97,43.99,218064.0,37.3426,37.3681,37.3426,37.3596,218064.0
2020-01-07 15:10:00,44.0,44.01,43.99,44.0,277135.0,37.3681,37.3766,37.3596,37.3681,277135.0
2020-01-07 15:20:00,44.01,44.01,44.0,44.01,111300.0,37.3766,37.3766,37.3681,37.3766,111300.0
2020-01-07 15:30:00,44.01,44.01,43.99,44.0,142570.0,37.3766,37.3766,37.3596,37.3681,142570.0
2020-01-07 15:40:00,43.99,44.0,43.98,43.98,150557.0,37.3596,37.3681,37.3511,37.3511,150557.0
2020-01-07 15:50:00,43.98,43.99,43.95,43.97,556503.0,37.3511,37.3596,37.3256,37.3426,556503.0
2020-01-08 09:30:00,43.91,43.95,43.89,43.93,298540.0,37.2917,37.3256,37.2747,37.3086,298540.0
2020-01-08 09:40:00,43.93,43.96,43.92,43.96,164462.0,37.3086,37.3341,37.3002,37.3341,164462.0
2020-01-08 09:50:00,43.96,44.0,43.95,43.99,138749.0,37.3341,37.3681,37.3256,37.3596,138749.0
2020-01-08 10:00:00,43.99,44.02,43.99,44.01,199458.0,37.3596,37.3851,37.3596,37.3766,199458.0
2020-01-08 10:10:00,44.01,44.04,44.0,44.01,156985.0,37.3766,37.4021,37.3681,37.3766,156985.0
2020-01-08 10:20:00,44.01,44.02,43.98,43.98,153777.0,37.3766,37.3851,37.3511,37.3511,153777.0
2020-01-08 10:30:00,43.99,44.0,43.96,43.99,205126.0,37.3596,37.3681,37.3341,37.3596,205126.0
2020-01-08 10:40:00,43.99,44.01,43.94,43.96,171465.0,37.3596,37.3766,37.3171,37.3341,171465.0
2020-01-08 10:50:00,43.96,43.99,43.95,43.98,70798.0,37.3341,37.3596,37.3256,37.3511,70798.0
2020-01-08 11:00:00,43.98,43.98,43.95,43.96,96702.0,37.3511,37.3511,37.3256,37.3341,96702.0
2020-01-08 11:10:00,43.96,43.97,43.95,43.97,117522.0,37.3341,37.3426,37.3256,37.3426,117522.0
2020-01-08 11:20:00,43.97,44.01,43.91,43.98,484998.0,37.3426,37.3766,37.2917,37.3511,484998.0
2020-01-08 11:30:00,43.98,44.07,43.93,44.05,315986.0,37.3511,37.4275,37.3086,37.4106,315986.0
2020-01-08 11:40:00,44.06,44.14,44.05,44.13,191702.0,37.4191,37.487,37.4106,37.4785,191702.0
2020-01-08 11:50:00,44.13,44.16,44.12,44.12,132794.0,37.4785,37.504,37.47,37.47,132794.0
2020-01-08 12:00:00,44.12,44.16,44.12,44.16,157949.0,37.47,37.504,37.47,37.504,157949.0
2020-01-08 12:10:00,44.15,44.16,44.13,44.14,201280.0,37.4955,37.504,37.4785,37.487,201280.0
2020-01-08 12:20:00,44.15,44.17,44.14,44.15,342793.0,37.4955,37.5125,37.487,37.4955,342793.0
2020-01-08 12:30:00,44.16,44.16,44.13,44.15,78606.0,37.504,37.504,37.4785,37.4955,78606.0
2020-01-08 12:40:00,44.14,44.16,44.13,44.16,102282.0,37.487,37.504,37.4785,37.504,102282.0
2020-01-08 12:50:00,44.16,44.17,44.14,44.16,79789.0,37.504,37.5125,37.487,37.504,79789.0
2020-01-08 13:00:00,44.16,44.17,44.15,44.15,82200.0,37.504,37.5125,37.4955,37.4955,82200.0
2020-01-08 13:10:00,44.15,44.15,44.12,44.14,113097.0,37.4955,37.4955,37.47,37.487,113097.0
2020-01-08 13:20:00,44.14,44.15,44.12,44.15,47804.0,37.487,37.4955,37.47,37.4955,47804.0
2020-01-08 13:30:00,44.15,44.16,44.14,44.16,181459.0,37.4955,37.504,37.487,37.504,181459.0
2020-01-08 13:40:00,44.16,44.16,44.14,44.15,50781.0,37.504,37.504,37.487,37.4955,50781.0
2020-01-08 13:50:00,44.14,44.15,44.11,44.11,65703.0,37.487,37.4955,37.4615,37.4615,65703.0
2020-01-08 14:00:00,44.12,44.15,44.12,44.14,137135.0,37.47,37.4955,37.47,37.487,137135.0
2020-01-08 14:10:00,44.14,44.14,44.13,44.14,139013.0,37.487,37.487,37.4785,37.487,139013.0
2020-01-08 14:20:00,44.14,44.14,44.13,44.14,61186.0,37.487,37.487,37.4785,37.487,61186.0
2020-01-08 14:30:00,44.13,44.14,44.12,44.14,88372.0,37.4785,37.487,37.47,37.487,88372.0
2020-01-08 14:40:00,44.14,44.14,44.13,44.14,2518985.0,37.487,37.487,37.4785,37.487,2518985.0
2020-01-08 14:50:00,44.13,44.15,44.13,44.14,168439.0,37.4785,37.4955,37.4785,37.487,168439.0
2020-01-08 15:00:00,44.14,44.15,44.14,44.15,97614.0,37.487,37.4955,37.487,37.4955,97614.0
2020-01-08 15:10:00,44.15,44.17,44.14,44.16,162063.0,37.4955,37.5125,37.487,37.504,162063.0
2020-01-08 15:20:00,44.16,44.18,44.15,44.18,202865.0,37.504,37.521,37.4955,37.521,202865.0
2020-01-08 15:30:00,44.18,44.18,44.16,44.17,246868.0,37.521,37.521,37.504,37.5125,246868.0
2020-01-08 15:40:00,44.16,44.17,44.1,44.1,650101.0,37.504,37.5125,37.453,37.453,650101.0
2020-01-08 15:50:00,44.11,44.12,44.03,44.05,609312.0,37.4615,37.47,37.3936,37.4106,609312.0
2020-01-09 09:30:00,44.16,44.16,44.1,44.15,335891.0,37.504,37.504,37.453,37.4955,335891.0
2020-01-09 09:40:00,44.15,44.15,44.11,44.14,184871.0,37.4955,37.4955,37.4615,37.487,184871.0
2020-01-09 09:50:00,44.14,44.16,44.13,44.14,85220.0,37.487,37.504,37.4785,37.487,85220.0
2020-01-09 10:00:00,44.14,44.14,44.1,44.12,235505.0,37.487,37.487,37.453,37.47,235505.0
2020-01-09 10:10:00,44.11,44.13,44.1,44.11,113709.0,37.4615,37.4785,37.453,37.4615,113709.0
2020-01-09 10:20:00,44.11,44.13,44.1,44.13,124283.0,37.4615,37.4785,37.453,37.4785,124283.0
2020-01-09 10:30:00,44.13,44.14,44.1,44.13,101094.0,37.4785,37.487,37.453,37.4785,101094.0
2020-01-09 10:40:00,44.13,44.14,44.11,44.13,151875.0,37.4785,37.487,37.4615,37.4785,151875.0
2020-01-09 10:50:00,44.14,44.15,44.13,44.15,126556.0,37.487,37.4955,37.4785,37.4955,126556.0
2020-01-09 11:00:00,44.14,44.15,44.1,44.1,143390.0,37.487,37.4955,37.453,37.453,143390.0
2020-01-09 11:10:00,44.1,44.11,44.09,44.11,88451.0,37.453,37.4615,37.4445,37.4615,88451.0
2020-01-09 11:20:00,44.11,44.11,44.08,44.1,135581.0,37.4615,37.4615,37.436,37.453,135581.0
2020-01-09 11:30:00,44.1,44.15,44.09,44.15,241159.0,37.453,37.4955,37.4445,37.4955,241159.0
2020-01-09 11:40:00,44.15,44.15,44.12,44.15,179470.0,37.4955,37.4955,37.47,37.4955,179470.0
2020-01-09 11:50:00,44.15,44.15,44.12,44.13,112519.0,37.4955,37.4955,37.47,37.4785,112519.0
2020-01-09 12:00:00,44.14,44.15,44.13,44.14,195441.0,37.487,37.4955,37.4785,37.487,195441.0
2020-01-09 12:10:00,44.15,44.15,44.13,44.14,86539.0,37.4955,37.4955,37.4785,37.487,86539.0
2020-01-09 12:20:00,44.14,44.14,44.1,44.11,128665.0,37.487,37.487,37.453,37.4615,128665.0
2020-01-09 12:30:00,44.11,44.11,44.08,44.09,124703.0,37.4615,37.4615,37.436,37.4445,124703.0
2020-01-09 12:40:00,44.08,44.09,44.06,44.09,263427.0,37.436,37.4445,37.4191,37.4445,263427.0
2020-01-09 12:50:00,44.09,44.11,44.08,44.1,105831.0,37.4445,37.4615,37.436,37.453,105831.0
2020-01-09 13:00:00,44.11,44.12,44.09,44.11,120763.0,37.4615,37.47,37.4445,37.4615,120763.0
2020-01-09 13:10:00,44.1,44.12,44.08,44.1,113903.0,37.453,37.47,37.436,37.453,113903.0
2020-01-09 13:20:00,44.09,44.12,44.08,44.12,99077.0,37.4445,37.47,37.436,37.47,99077.0
2020-01-09 13:30:00,44.12,44.12,44.11,44.11,38084.0,37.47,37.47,37.4615,37.4615,38084.0
2020-01-09 13:40:00,44.11,44.12,44.11,44.12,81415.0,37.4615,37.47,37.4615,37.47,81415.0
2020-01-09 13:50:00,44.12,44.13,44.11,44.11,87215.0,37.47,37.4785,37.4615,37.4615,87215.0
2020-01-09 14:00:00,44.11,44.13,44.1,44.13,65279.0,37.4615,37.4785,37.453,37.4785,65279.0
2020-01-09 14:10:00,44.12,44.13,44.12,44.13,66378.0,37.47,37.4785,37.47,37.4785,66378.0
2020-01-09 14:20:00,44.13,44.14,44.12,44.14,151897.0,37.4785,37.487,37.47,37.487,151897.0
2020-01-09 14:30:00,44.14,44.17,44.13,44.16,124933.0,37.487,37.5125,37.4785,37.504,124933.0
2020-01-09 14:40:00,44.17,44.17,44.15,44.16,157237.0,37.5125,37.5125,37.4955,37.504,157237.0
2020-01-09 14:50:00,44.16,44.16,44.15,44.16,123639.0,37.504,37.504,37.4955,37.504,123639.0
2020-01-09 15:00:00,44.15,44.16,44.14,44.15,131872.0,37.4955,37.504,37.487,37.4955,131872.0
2020-01-09 15:10:00,44.15,44.15,44.13,44.15,105871.0,37.4955,37.4955,37.4785,37.4955,105871.0
2020-01-09 15:20:00,44.15,44.15,44.13,44.15,213364.0,37.4955,37.4955,37.4785,37.4955,213364.0
2020-01-09 15:30:00,44.14,44.15,44.14,44.15,168306.0,37.487,37.4955,37.487,37.4955,168306.0
2020-01-09 15:40:00,44.15,44.15,44.13,44.14,199742.0,37.4955,37.4955,37.4785,37.487,199742.0
2020-01-09 15:50:00,44.14,44.19,44.14,44.19,190609.0,37.487,37.5295,37.487,37.5295,190609.0
2020-01-10 09:30:00,44.19,44.19,44.13,44.13,291590.0,37.5295,37.5295,37.4785,37.4785,291590.0
2020-01-10 09:40:00,44.13,44.15,44.1,44.13,206832.0,37.4785,37.4955,37.453,37.4785,206832.0
2020-01-10 09:50:00,44.13,44.18,44.13,44.17,110719.0,37.4785,37.521,37.4785,37.5125,110719.0
2020-01-10 10:00:00,44.17,44.22,44.17,44.22,248612.0,37.5125,37.5549,37.5125,37.5549,248612.0
2020-01-10 10:10:00,44.21,44.24,44.2,44.23,245842.0,37.5464,37.5719,37.538,37.5634,245842.0
2020-01-10 10:20:00,44.23,44.24,44.21,44.23,146763.0,37.5634,37.5719,37.5464,37.5634,146763.0
2020-01-10 10:30:00,44.22,44.23,44.2,44.23,111714.0,37.5549,37.5634,37.538,37.5634,111714.0
2020-01-10 10:40:00,44.22,44.23,44.2,44.2,159612.0,37.5549,37.5634,37.538,37.538,159612.0
2020-01-10 10:50:00,44.2,44.21,44.18,44.2,111799.0,37.538,37.5464,37.521,37.538,111799.0
2020-01-10 11:00:00,44.21,44.22,44.19,44.22,97143.0,37.5464,37.5549,37.5295,37.5549,97143.0
2020-01-10 11:10:00,44.21,44.22,44.18,44.19,1132556.0,37.5464,37.5549,37.521,37.5295,1132556.0
2020-01-10 11:20:00,44.19,44.19,44.13,44.13,391946.0,37.5295,37.5295,37.4785,37.4785,391946.0
2020-01-10 11:30:00,44.13,44.13,44.1,44.13,256396.0,37.4785,37.4785,37.453,37.4785,256396.0
2020-01-10 11:40:00,44.13,44.13,44.09,44.1,223671.0,37.4785,37.4785,37.4445,37.453,223671.0
2020-01-10 11:50:00,44.09,44.12,44.09,44.11,194731.0,37.4445,37.47,37.4445,37.4615,194731.0
2020-01-10 12:00:00,44.11,44.12,44.07,44.08,94245.0,37.4615,37.47,37.4275,37.436,94245.0
2020-01-10 12:10:00,44.07,44.09,44.06,44.08,82939.0,37.4275,37.4445,37.4191,37.436,82939.0
2020-01-10 12:20:00,44.09,44.13,44.08,44.13,318170.0,37.4445,37.4785,37.436,37.4785,318170.0
2020-01-10 12:30:00,44.13,44.14,44.11,44.13,95057.0,37.4785,37.487,37.4615,37.4785,95057.0
2020-01-10 12:40:00,44.13,44.15,44.13,44.14,80648.0,37.4785,37.4955,37.4785,37.487,80648.0
2020-01-10 12:50:00,44.15,44.15,44.13,44.14,132692.0,37.4955,37.4955,37.4785,37.487,132692.0
2020-01-10 13:00:00,44.13,44.15,44.13,44.15,48857.0,37.4785,37.4955,37.4785,37.4955,48857.0
2020-01-10 13:10:00,44.14,44.16,44.14,44.16,79282.0,37.487,37.504,37.487,37.504,79282.0
2020-01-10 13:20:00,44.15,44.16,44.14,44.14,121004.0,37.4955,37.504,37.487,37.487,121004.0
2020-01-10 13:30:00,44.15,44.15,44.14,44.15,113819.0,37.4955,37.4955,37.487,37.4955,113819.0
2020-01-10 13:40:00,44.14,44.15,44.13,44.15,79003.0,37.487,37.4955,37.4785,37.4955,79003.0
2020-01-10 13:50:00,44.15,44.15,44.13,44.14,111389.0,37.4955,37.4955,37.4785,37.487,111389.0
2020-01-10 14:00:00,44.14,44.14,44.12,44.13,208150.0,37.487,37.487,37.47,37.4785,208150.0
2020-01-10 14:10:00,44.12,44.13,44.1,44.11,280585.0,37.47,37.4785,37.453,37.4615,280585.0
2020-01-10 14:20:00,44.11,44.12,44.1,44.11,752456.0,37.4615,37.47,37.453,37.4615,752456.0
2020-01-10 14:30:00,44.1,44.11,44.09,44.09,78007.0,37.453,37.4615,37.4445,37.4445,78007.0
2020-01-10 14:40:00,44.09,44.1,44.07,44.08,209514.0,37.4445,37.453,37.4275,37.436,209514.0
2020-01-10 14:50:00,44.09,44.09,44.08,44.09,142903.0,37.4445,37.4445,37.436,37.4445,142903.0
2020-01-10 15:00:00,44.09,44.09,44.05,44.06,190402.0,37.4445,37.4445,37.4106,37.4191,190402.0
2020-01-10 15:10:00,44.05,44.06,44.03,44.04,288964.0,37.4106,37.4191,37.3936,37.4021,288964.0
2020-01-10 15:20:00,44.03,44.04,44.02,44.03,161991.0,37.3936,37.4021,37.3851,37.3936,161991.0
2020-01-10 15:30:00,44.04,44.04,44.0,44.02,217243.0,37.4021,37.4021,37.3681,37.3851,217243.0
2020-01-10 15:40:00,44.02,44.03,44.0,44.0,299425.0,37.3851,37.3936,37.3681,37.3681,299425.0
2020-01-10 15:50:00,43.99,44.05,43.99,44.05,376396.0,37.3596,37.4106,37.3596,37.4106,376396.0
2020-01-13 09:30:00,44.13,44.13,44.05,44.07,282714.0,37.4785,37.4785,37.4106,37.4275,282714.0
2020-01-13 09:40:00,44.07,44.07,44.02,44.07,305732.0,37.4275,37.4275,37.3851,37.4275,305732.0
2020-01-13 09:50:00,44.07,44.1,44.05,44.09,65754.0,37.4275,37.453,37.4106,37.4445,65754.0
2020-01-13 10:00:00,44.1,44.11,44.08,44.1,252524.0,37.453,37.4615,37.436,37.453,252524.0
2020-01-13 10:10:00,44.09,44.1,44.07,44.08,201727.0,37.4445,37.453,37.4275,37.436,201727.0
2020-01-13 10:20:00,44.08,44.13,44.07,44.12,104031.0,37.436,37.4785,37.4275,37.47,104031.0
2020-01-13 10:30:00,44.12,44.13,44.09,44.12,199925.0,37.47,37.4785,37.4445,37.47,199925.0
2020-01-13 10:40:00,44.12,44.15,44.11,44.15,119704.0,37.47,37.4955,37.4615,37.4955,119704.0
2020-01-13 10:50:00,44.15,44.16,44.14,44.16,368200.0,37.4955,37.504,37.487,37.504,368200.0
2020-01-13 11:00:00,44.16,44.17,44.15,44.16,389366.0,37.504,37.5125,37.4955,37.504,389366.0
2020-01-13 11:10:00,44.15,44.18,44.15,44.16,78154.0,37.4955,37.521,37.4955,37.504,78154.0
2020-01-13 11:20:00,44.16,44.19,44.14,44.18,944558.0,37.504,37.5295,37.487,37.521,944558.0
2020-01-13 11:30:00,44.18,44.21,44.16,44.18,190308.0,37.521,37.5464,37.504,37.521,190308.0
2020-01-13 11:40:00,44.19,44.21,44.18,44.2,91468.0,37.5295,37.5464,37.521,37.538,91468.0
2020-01-13 11:50:00,44.21,44.21,44.19,44.21,93459.0,37.5464,37.5464,37.5295,37.5464,93459.0
2020-01-13 12:00:00,44.21,44.23,44.2,44.22,118778.0,37.5464,37.5634,37.538,37.5549,118778.0
2020-01-13 12:10:00,44.22,44.26,44.22,44.25,258146.0,37.5549,37.5889,37.5549,37.5804,258146.0
2020-01-13 12:20:00,44.26,44.26,44.24,44.25,46493.0,37.5889,37.5889,37.5719,37.5804,46493.0
2020-01-13 12:30:00,44.25,44.26,44.24,44.25,64185.0,37.5804,37.5889,37.5719,37.5804,64185.0
2020-01-13 12:40:00,44.25,44.27,44.25,44.27,29891.0,37.5804,37.5974,37.5804,37.5974,29891.0
2020-01-13 12:50:00,44.27,44.28,44.26,44.27,94171.0,37.5974,37.6059,37.5889,37.5974,94171.0
2020-01-13 13:00:00,44.27,44.27,44.26,44.27,50829.0,37.5974,37.5974,37.5889,37.5974,50829.0
2020-01-13 13:10:00,44.27,44.29,44.27,44.29,192896.0,37.5974,37.6144,37.5974,37.6144,192896.0
2020-01-13 13:20:00,44.29,44.29,44.27,44.27,101429.0,37.6144,37.6144,37.5974,37.5974,101429.0
2020-01-13 13:30:00,44.28,44.28,44.26,44.26,198372.0,37.6059,37.6059,37.5889,37.5889,198372.0
2020-01-13 13:40:00,44.27,44.27,44.25,44.26,197207.0,37.5974,37.5974,37.5804,37.5889,197207.0
2020-01-13 13:50:00,44.26,44.27,44.25,44.26,65390.0,37.5889,37.5974,37.5804,37.5889,65390.0
2020-01-13 14:00:00,44.26,44.27,44.25,44.27,143317.0,37.5889,37.5974,37.5804,37.5974,143317.0
2020-01-13 14:10:00,44.27,44.28,44.26,44.27,132245.0,37.5974,37.6059,37.5889,37.5974,132245.0
2020-01-13 14:20:00,44.27,44.28,44.26,44.28,64723.0,37.5974,37.6059,37.5889,37.6059,64723.0
2020-01-13 14:30:00,44.28,44.28,44.27,44.27,136194.0,37.6059,37.6059,37.5974,37.5974,136194.0
2020-01-13 14:40:00,44.27,44.28,44.27,44.27,1076113.0,37.5974,37.6059,37.5974,37.5974,1076113.0
2020-01-13 14:50:00,44.27,44.28,44.27,44.27,358922.0,37.5974,37.6059,37.5974,37.5974,358922.0
2020-01-13 15:00:00,44.27,44.28,44.27,44.28,156839.0,37.5974,37.6059,37.5974,37.6059,156839.0
2020-01-13 15:10:00,44.28,44.28,44.27,44.28,141466.0,37.6059,37.6059,37.5974,37.6059,141466.0
2020-01-13 15:20:00,44.27,44.28,44.26,44.27,129868.0,37.5974,37.6059,37.5889,37.5974,129868.0
2020-01-13 15:30:00,44.27,44.27,44.26,44.26,298642.0,37.5974,37.5974,37.5889,37.5889,298642.0
2020-01-13 15:40:00,44.27,44.28,44.25,44.26,225787.0,37.5974,37.6059,37.5804,37.5889,225787.0
2020-01-13 15:50:00,44.27,44.32,44.27,44.32,400839.0,37.5974,37.6399,37.5974,37.6399,400839.0
2020-01-14 09:30:00,44.21,44.27,44.18,44.25,284466.0,37.5464,37.5974,37.521,37.5804,284466.0
2020-01-14 09:40:00,44.25,44.26,44.21,44.24,502398.0,37.5804,37.5889,37.5464,37.5719,502398.0
2020-01-14 09:50:00,44.25,44.25,44.21,44.23,142693.0,37.5804,37.5804,37.5464,37.5634,142693.0
2020-01-14 10:00:00,44.23,44.26,44.22,44.26,380909.0,37.5634,37.5889,37.5549,37.5889,380909.0
2020-01-14 10:10:00,44.26,44.28,44.24,44.25,291058.0,37.5889,37.6059,37.5719,37.5804,291058.0
2020-01-14 10:20:00,44.24,44.27,44.22,44.27,375203.0,37.5719,37.5974,37.5549,37.5974,375203.0
2020-01-14 10:30:00,44.27,44.29,44.26,44.29,194517.0,37.5974,37.6144,37.5889,37.6144,194517.0
2020-01-14 10:40:00,44.29,44.29,44.27,44.27,298208.0,37.6144,37.6144,37.5974,37.5974,298208.0
2020-01-14 10:50:00,44.27,44.28,44.24,44.27,261719.0,37.5974,37.6059,37.5719,37.5974,261719.0
2020-01-14 11:00:00,44.27,44.3,44.26,44.3,191225.0,37.5974,37.6229,37.5889,37.6229,191225.0
2020-01-14 11:10:00,44.3,44.3,44.29,44.3,92028.0,37.6229,37.6229,37.6144,37.6229,92028.0
2020-01-14 11:20:00,44.3,44.3,44.28,44.3,171142.0,37.6229,37.6229,37.6059,37.6229,171142.0
2020-01-14 11:30:00,44.29,44.32,44.29,44.32,228161.0,37.6144,37.6399,37.6144,37.6399,228161.0
2020-01-14 11:40:00,44.32,44.32,44.3,44.31,142283.0,37.6399,37.6399,37.6229,37.6314,142283.0
2020-01-14 11:50:00,44.32,44.33,44.31,44.33,71757.0,37.6399,37.6484,37.6314,37.6484,71757.0
2020-01-14 12:00:00,44.33,44.33,44.32,44.33,118128.0,37.6484,37.6484,37.6399,37.6484,118128.0
2020-01-14 12:10:00,44.33,44.34,44.32,44.34,140681.0,37.6484,37.6569,37.6399,37.6569,140681.0
2020-01-14 12:20:00,44.34,44.34,44.33,44.34,214442.0,37.6569,37.6569,37.6484,37.6569,214442.0
2020-01-14 12:30:00,44.34,44.36,44.33,44.36,82350.0,37.6569,37.6738,37.6484,37.6738,82350.0
2020-01-14 12:40:00,44.36,44.37,44.35,44.37,168299.0,37.6738,37.6823,37.6653,37.6823,168299.0
2020-01-14 12:50:00,44.36,44.37,44.36,44.36,82103.0,37.6738,37.6823,37.6738,37.6738,82103.0
2020-01-14 13:00:00,44.37,44.38,44.36,44.38,193301.0,37.6823,37.6908,37.6738,37.6908,193301.0
2020-01-14 13:10:00,44.38,44.38,44.37,44.38,50084.0,37.6908,37.6908,37.6823,37.6908,50084.0
2020-01-14 13:20:00,44.37,44.38,44.37,44.38,59571.0,37.6823,37.6908,37.6823,37.6908,59571.0
2020-01-14 13:30:00,44.38,44.39,44.29,44.35,529133.0,37.6908,37.6993,37.6144,37.6653,529133.0
2020-01-14 13:40:00,44.36,44.37,44.3,44.33,254711.0,37.6738,37.6823,37.6229,37.6484,254711.0
2020-01-14 13:50:00,44.33,44.34,44.3,44.31,114005.0,37.6484,37.6569,37.6229,37.6314,114005.0
2020-01-14 14:00:00,44.31,44.32,44.26,44.28,153627.0,37.6314,37.6399,37.5889,37.6059,153627.0
2020-01-14 14:10:00,44.27,44.29,44.25,44.28,135530.0,37.5974,37.6144,37.5804,37.6059,135530.0
2020-01-14 14:20:00,44.28,44.35,44.27,44.34,353312.0,37.6059,37.6653,37.5974,37.6569,353312.0
2020-01-14 14:30:00,44.34,44.37,44.33,44.36,170931.0,37.6569,37.6823,37.6484,37.6738,170931.0
2020-01-14 14:40:00,44.37,44.38,44.35,44.37,237849.0,37.6823,37.6908,37.6653,37.6823,237849.0
2020-01-14 14:50:00,44.36,44.37,44.33,44.34,168322.0,37.6738,37.6823,37.6484,37.6569,168322.0
2020-01-14 15:00:00,44.34,44.35,44.32,44.32,178134.0,37.6569,37.6653,37.6399,37.6399,178134.0
2020-01-14 15:10:00,44.33,44.33,44.31,44.33,96962.0,37.6484,37.6484,37.6314,37.6484,96962.0
2020-01-14 15:20:00,44.33,44.35,44.32,44.32,211431.0,37.6484,37.6653,37.6399,37.6399,211431.0
2020-01-14 15:30:00,44.32,44.34,44.31,44.33,155782.0,37.6399,37.6569,37.6314,37.6484,155782.0
2020-01-14 15:40:00,44.34,44.36,44.33,44.34,200419.0,37.6569,37.6738,37.6484,37.6569,200419.0
2020-01-14 15:50:00,44.34,44.36,44.32,44.35,542988.0,37.6569,37.6738,37.6399,37.6653,542988.0
2020-01-15 09:30:00,44.26,44.35,44.26,44.33,581559.0,37.5889,37.6653,37.5889,37.6484,581559.0
2020-01-15 09:40:00,44.32,44.35,44.3,44.32,82536.0,37.6399,37.6653,37.6229,37.6399,82536.0
2020-01-15 09:50:00,44.32,44.36,44.32,44.35,50555.0,37.6399,37.6738,37.6399,37.6653,50555.0
2020-01-15 10:00:00,44.36,44.36,44.32,44.34,232133.0,37.6738,37.6738,37.6399,37.6569,232133.0
2020-01-15 10:10:00,44.35,44.36,44.31,44.33,158494.0,37.6653,37.6738,37.6314,37.6484,158494.0
2020-01-15 10:20:00,44.33,44.33,44.3,44.32,104123.0,37.6484,37.6484,37.6229,37.6399,104123.0
2020-01-15 10:30:00,44.32,44.34,44.3,44.33,82376.0,37.6399,37.6569,37.6229,37.6484,82376.0
2020-01-15 10:40:00,44.32,44.34,44.32,44.33,64712.0,37.6399,37.6569,37.6399,37.6484,64712.0
2020-01-15 10:50:00,44.33,44.34,44.31,44.34,150958.0,37.6484,37.6569,37.6314,37.6569,150958.0
2020-01-15 11:00:00,44.34,44.36,44.33,44.34,130684.0,37.6569,37.6738,37.6484,37.6569,130684.0
2020-01-15 11:10:00,44.33,44.36,44.32,44.34,132065.0,37.6484,37.6738,37.6399,37.6569,132065.0
2020-01-15 11:20:00,44.34,44.37,44.34,44.36,92167.0,37.6569,37.6823,37.6569,37.6738,92167.0
2020-01-15 11:30:00,44.36,44.39,44.35,44.38,774393.0,37.6738,37.6993,37.6653,37.6908,774393.0
2020-01-15 11:40:00,44.38,44.39,44.37,44.39,104550.0,37.6908,37.6993,37.6823,37.6993,104550.0
2020-01-15 11:50:00,44.39,44.39,44.35,44.36,93028.0,37.6993,37.6993,37.6653,37.6738,93028.0
2020-01-15 12:00:00,44.36,44.37,44.35,44.37,151521.0,37.6738,37.6823,37.6653,37.6823,151521.0
2020-01-15 12:10:00,44.36,44.38,44.36,44.36,76204.0,37.6738,37.6908,37.6738,37.6738,76204.0
2020-01-15 12:20:00,44.36,44.38,44.36,44.38,65681.0,37.6738,37.6908,37.6738,37.6908,65681.0
2020-01-15 12:30:00,44.37,44.39,44.36,44.38,72252.0,37.6823,37.6993,37.6738,37.6908,72252.0
2020-01-15 12:40:00,44.38,44.39,44.35,44.35,59289.0,37.6908,37.6993,37.6653,37.6653,59289.0
2020-01-15 12:50:00,44.36,44.36,44.32,44.33,87915.0,37.6738,37.6738,37.6399,37.6484,87915.0
2020-01-15 13:00:00,44.33,44.34,44.31,44.32,112020.0,37.6484,37.6569,37.6314,37.6399,112020.0
2020-01-15 13:10:00,44.32,44.34,44.31,44.34,72384.0,37.6399,37.6569,37.6314,37.6569,72384.0
2020-01-15 13:20:00,44.34,44.34,44.31,44.31,81345.0,37.6569,37.6569,37.6314,37.6314,81345.0
2020-01-15 13:30:00,44.32,44.33,44.29,44.3,122726.0,37.6399,37.6484,37.6144,37.6229,122726.0
2020-01-15 13:40:00,44.31,44.31,44.3,44.3,84348.0,37.6314,37.6314,37.6229,37.6229,84348.0
2020-01-15 13:50:00,44.31,44.31,44.28,44.3,3859533.0,37.6314,37.6314,37.6059,37.6229,3859533.0
2020-01-15 14:00:00,44.3,44.33,44.29,44.33,106990.0,37.6229,37.6484,37.6144,37.6484,106990.0
2020-01-15 14:10:00,44.33,44.36,44.32,44.35,127876.0,37.6484,37.6738,37.6399,37.6653,127876.0
2020-01-15 14:20:00,44.36,44.37,44.35,44.37,76083.0,37.6738,37.6823,37.6653,37.6823,76083.0
2020-01-15 14:30:00,44.37,44.38,44.36,44.38,147028.0,37.6823,37.6908,37.6738,37.6908,147028.0
2020-01-15 14:40:00,44.38,44.38,44.36,44.37,132769.0,37.6908,37.6908,37.6738,37.6823,132769.0
2020-01-15 14:50:00,44.36,44.37,44.35,44.35,122281.0,37.6738,37.6823,37.6653,37.6653,122281.0
2020-01-15 15:00:00,44.35,44.35,44.31,44.31,158572.0,37.6653,37.6653,37.6314,37.6314,158572.0
2020-01-15 15:10:00,44.31,44.32,44.3,44.3,118535.0,37.6314,37.6399,37.6229,37.6229,118535.0
2020-01-15 15:20:00,44.3,44.31,44.28,44.29,99741.0,37.6229,37.6314,37.6059,37.6144,99741.0
2020-01-15 15:30:00,44.29,44.29,44.26,44.28,313328.0,37.6144,37.6144,37.5889,37.6059,313328.0
2020-01-15 15:40:00,44.28,44.3,44.27,44.3,215059.0,37.6059,37.6229,37.5974,37.6229,215059.0
2020-01-15 15:50:00,44.3,44.32,44.3,44.32,488023.0,37.6229,37.6399,37.6229,37.6399,488023.0
2020-01-16 09:30:00,44.42,44.43,44.39,44.41,198637.0,37.7248,37.7333,37.6993,37.7163,198637.0
2020-01-16 09:40:00,44.41,44.44,44.39,44.41,145766.0,37.7163,37.7418,37.6993,37.7163,145766.0
2020-01-16 09:50:00,44.41,44.42,44.38,44.41,101599.0,37.7163,37.7248,37.6908,37.7163,101599.0
2020-01-16 10:00:00,44.41,44.44,44.4,44.43,322895.0,37.7163,37.7418,37.7078,37.7333,322895.0
2020-01-16 10:10:00,44.43,44.43,44.41,44.41,221841.0,37.7333,37.7333,37.7163,37.7163,221841.0
2020-01-16 10:20:00,44.42,44.44,44.39,44.44,271093.0,37.7248,37.7418,37.6993,37.7418,271093.0
2020-01-16 10:30:00,44.44,44.45,44.4,44.42,171915.0,37.7418,37.7503,37.7078,37.7248,171915.0
2020-01-16 10:40:00,44.41,44.43,44.41,44.43,67071.0,37.7163,37.7333,37.7163,37.7333,67071.0
2020-01-16 10:50:00,44.43,44.45,44.41,44.44,116433.0,37.7333,37.7503,37.7163,37.7418,116433.0
2020-01-16 11:00:00,44.43,44.45,44.42,44.44,134884.0,37.7333,37.7503,37.7248,37.7418,134884.0
2020-01-16 11:10:00,44.44,44.44,44.42,44.42,179284.0,37.7418,37.7418,37.7248,37.7248,179284.0
2020-01-16 11:20:00,44.42,44.44,44.41,44.43,137095.0,37.7248,37.7418,37.7163,37.7333,137095.0
2020-01-16 11:30:00,44.44,44.47,44.43,44.47,913777.0,37.7418,37.7673,37.7333,37.7673,913777.0
2020-01-16 11:40:00,44.47,44.48,44.46,44.48,151107.0,37.7673,37.7758,37.7588,37.7758,151107.0
2020-01-16 11:50:00,44.48,44.49,44.46,44.47,88753.0,37.7758,37.7842,37.7588,37.7673,88753.0
2020-01-16 12:00:00,44.48,44.5,44.47,44.5,62052.0,37.7758,37.7927,37.7673,37.7927,62052.0
2020-01-16 12:10:00,44.49,44.5,44.47,44.48,119564.0,37.7842,37.7927,37.7673,37.7758,119564.0
2020-01-16 12:20:00,44.48,44.48,44.47,44.48,80039.0,37.7758,37.7758,37.7673,37.7758,80039.0
2020-01-16 12:30:00,44.48,44.49,44.47,44.49,69505.0,37.7758,37.7842,37.7673,37.7842,69505.0
2020-01-16 12:40:00,44.48,44.49,44.47,44.48,56390.0,37.7758,37.7842,37.7673,37.7758,56390.0
2020-01-16 12:50:00,44.48,44.49,44.47,44.47,138881.0,37.7758,37.7842,37.7673,37.7673,138881.0
2020-01-16 13:00:00,44.48,44.48,44.47,44.48,86280.0,37.7758,37.7758,37.7673,37.7758,86280.0
2020-01-16 13:10:00,44.48,44.48,44.46,44.46,79503.0,37.7758,37.7758,37.7588,37.7588,79503.0
2020-01-16 13:20:00,44.47,44.47,44.46,44.47,134206.0,37.7673,37.7673,37.7588,37.7673,134206.0
2020-01-16 13:30:00,44.46,44.47,44.46,44.47,76240.0,37.7588,37.7673,37.7588,37.7673,76240.0
2020-01-16 13:40:00,44.46,44.47,44.46,44.47,95425.0,37.7588,37.7673,37.7588,37.7673,95425.0
2020-01-16 13:50:00,44.47,44.48,44.46,44.47,40170.0,37.7673,37.7758,37.7588,37.7673,40170.0
2020-01-16 14:00:00,44.48,44.48,44.46,44.47,83163.0,37.7758,37.7758,37.7588,37.7673,83163.0
2020-01-16 14:10:00,44.47,44.47,44.46,44.47,93357.0,37.7673,37.7673,37.7588,37.7673,93357.0
2020-01-16 14:20:00,44.47,44.48,44.46,44.47,163567.0,37.7673,37.7758,37.7588,37.7673,163567.0
2020-01-16 14:30:00,44.48,44.49,44.47,44.48,181368.0,37.7758,37.7842,37.7673,37.7758,181368.0
2020-01-16 14:40:00,44.48,44.49,44.48,44.48,97431.0,37.7758,37.7842,37.7758,37.7758,97431.0
2020-01-16 14:50:00,44.48,44.49,44.48,44.49,110656.0,37.7758,37.7842,37.7758,37.7842,110656.0
2020-01-16 15:00:00,44.48,44.5,44.48,44.5,290959.0,37.7758,37.7927,37.7758,37.7927,290959.0
2020-01-16 15:10:00,44.49,44.5,44.49,44.49,137893.0,37.7842,37.7927,37.7842,37.7842,137893.0
2020-01-16 15:20:00,44.5,44.51,44.49,44.51,99195.0,37.7927,37.8012,37.7842,37.8012,99195.0
2020-01-16 15:30:00,44.51,44.52,44.5,44.52,236932.0,37.8012,37.8097,37.7927,37.8097,236932.0
2020-01-16 15:40:00,44.52,44.52,44.51,44.52,243264.0,37.8097,37.8097,37.8012,37.8097,243264.0
2020-01-16 15:50:00,44.52,44.55,44.52,44.55,824752.0,37.8097,37.8352,37.8097,37.8352,824752.0
2020-01-17 09:30:00,44.64,44.64,44.59,44.6,372454.0,37.9116,37.9116,37.8692,37.8777,372454.0
2020-01-17 09:40:00,44.59,44.62,44.59,44.62,178352.0,37.8692,37.8946,37.8692,37.8946,178352.0
2020-01-17 09:50:00,44.62,44.63,44.6,44.61,190734.0,37.8946,37.9031,37.8777,37.8862,190734.0
2020-01-17 10:00:00,44.62,44.63,44.6,44.62,307653.0,37.8946,37.9031,37.8777,37.8946,307653.0
2020-01-17 10:10:00,44.62,44.62,44.58,44.59,214748.0,37.8946,37.8946,37.8607,37.8692,214748.0
2020-01-17 10:20:00,44.59,44.61,44.58,44.61,365673.0,37.8692,37.8862,37.8607,37.8862,365673.0
2020-01-17 10:30:00,44.61,44.62,44.58,44.58,278186.0,37.8862,37.8946,37.8607,37.8607,278186.0
2020-01-17 10:40:00,44.59,44.59,44.57,44.59,171004.0,37.8692,37.8692,37.8522,37.8692,171004.0
2020-01-17 10:50:00,44.6,44.6,44.58,44.59,190826.0,37.8777,37.8777,37.8607,37.8692,190826.0
2020-01-17 11:00:00,44.59,44.6,44.57,44.57,198012.0,37.8692,37.8777,37.8522,37.8522,198012.0
2020-01-17 11:10:00,44.58,44.58,44.54,44.55,189324.0,37.8607,37.8607,37.8267,37.8352,189324.0
2020-01-17 11:20:00,44.55,44.58,44.54,44.57,239615.0,37.8352,37.8607,37.8267,37.8522,239615.0
2020-01-17 11:30:00,44.57,44.6,44.57,44.6,146642.0,37.8522,37.8777,37.8522,37.8777,146642.0
2020-01-17 11:40:00,44.6,44.6,44.58,44.58,245120.0,37.8777,37.8777,37.8607,37.8607,245120.0
2020-01-17 11:50:00,44.59,44.6,44.58,44.59,167940.0,37.8692,37.8777,37.8607,37.8692,167940.0
2020-01-17 12:00:00,44.6,44.6,44.59,44.59,161535.0,37.8777,37.8777,37.8692,37.8692,161535.0
2020-01-17 12:10:00,44.59,44.61,44.58,44.6,120843.0,37.8692,37.8862,37.8607,37.8777,120843.0
2020-01-17 12:20:00,44.61,44.61,44.6,44.6,144625.0,37.8862,37.8862,37.8777,37.8777,144625.0
2020-01-17 12:30:00,44.61,44.61,44.59,44.6,101357.0,37.8862,37.8862,37.8692,37.8777,101357.0
2020-01-17 12:40:00,44.6,44.6,44.58,44.59,269671.0,37.8777,37.8777,37.8607,37.8692,269671.0
2020-01-17 12:50:00,44.58,44.59,44.58,44.59,118879.0,37.8607,37.8692,37.8607,37.8692,118879.0
2020-01-17 13:00:00,44.59,44.6,44.58,44.59,90212.0,37.8692,37.8777,37.8607,37.8692,90212.0
2020-01-17 13:10:00,44.6,44.6,44.59,44.6,120737.0,37.8777,37.8777,37.8692,37.8777,120737.0
2020-01-17 13:20:00,44.6,44.6,44.59,44.59,89825.0,37.8777,37.8777,37.8692,37.8692,89825.0
2020-01-17 13:30:00,44.6,44.6,44.59,44.59,202064.0,37.8777,37.8777,37.8692,37.8692,202064.0
2020-01-17 13:40:00,44.59,44.61,44.59,44.61,105731.0,37.8692,37.8862,37.8692,37.8862,105731.0
2020-01-17 13:50:00,44.61,44.61,44.6,44.61,93384.0,37.8862,37.8862,37.8777,37.8862,93384.0
2020-01-17 14:00:00,44.61,44.62,44.6,44.62,224676.0,37.8862,37.8946,37.8777,37.8946,224676.0
2020-01-17 14:10:00,44.61,44.62,44.61,44.62,111010.0,37.8862,37.8946,37.8862,37.8946,111010.0
2020-01-17 14:20:00,44.62,44.62,44.61,44.62,335545.0,37.8946,37.8946,37.8862,37.8946,335545.0
2020-01-17 14:30:00,44.62,44.62,44.61,44.61,143517.0,37.8946,37.8946,37.8862,37.8862,143517.0
2020-01-17 14:40:00,44.62,44.62,44.6,44.61,2583300.0,37.8946,37.8946,37.8777,37.8862,2583300.0
2020-01-17 14:50:00,44.61,44.64,44.61,44.63,850020.0,37.8862,37.9116,37.8862,37.9031,850020.0
2020-01-17 15:00:00,44.63,44.63,44.61,44.61,265399.0,37.9031,37.9031,37.8862,37.8862,265399.0
2020-01-17 15:10:00,44.62,44.63,44.61,44.61,1126724.0,37.8946,37.9031,37.8862,37.8862,1126724.0
2020-01-17 15:20:00,44.61,44.62,44.61,44.62,960378.0,37.8862,37.8946,37.8862,37.8946,960378.0
2020-01-17 15:30:00,44.61,44.63,44.61,44.62,366049.0,37.8862,37.9031,37.8862,37.8946,366049.0
2020-01-17 15:40:00,44.62,44.63,44.61,44.62,442120.0,37.8946,37.9031,37.8862,37.8946,442120.0
2020-01-17 15:50:00,44.63,44.67,44.62,44.66,1103355.0,37.9031,37.9371,37.8946,37.9286,1103355.0
2020-01-21 09:30:00,44.46,44.48,44.42,44.43,411066.0,37.7588,37.7758,37.7248,37.7333,411066.0
2020-01-21 09:40:00,44.43,44.44,44.41,44.41,193349.0,37.7333,37.7418,37.7163,37.7163,193349.0
2020-01-21 09:50:00,44.41,44.43,44.4,44.41,218476.0,37.7163,37.7333,37.7078,37.7163,218476.0
2020-01-21 10:00:00,44.41,44.44,44.4,44.43,388242.0,37.7163,37.7418,37.7078,37.7333,388242.0
2020-01-21 10:10:00,44.42,44.43,44.37,44.38,342053.0,37.7248,37.7333,37.6823,37.6908,342053.0
2020-01-21 10:20:00,44.38,44.43,44.36,44.43,241095.0,37.6908,37.7333,37.6738,37.7333,241095.0
2020-01-21 10:30:00,44.42,44.43,44.39,44.41,147236.0,37.7248,37.7333,37.6993,37.7163,147236.0
2020-01-21 10:40:00,44.41,44.42,44.39,44.4,180444.0,37.7163,37.7248,37.6993,37.7078,180444.0
2020-01-21 10:50:00,44.4,44.42,44.39,44.4,73054.0,37.7078,37.7248,37.6993,37.7078,73054.0
2020-01-21 11:00:00,44.39,44.42,44.38,44.42,109430.0,37.6993,37.7248,37.6908,37.7248,109430.0
2020-01-21 11:10:00,44.41,44.43,44.4,44.43,152808.0,37.7163,37.7333,37.7078,37.7333,152808.0
2020-01-21 11:20:00,44.43,44.44,44.41,44.43,167848.0,37.7333,37.7418,37.7163,37.7333,167848.0
2020-01-21 11:30:00,44.44,44.45,44.43,44.44,232519.0,37.7418,37.7503,37.7333,37.7418,232519.0
2020-01-21 11:40:00,44.44,44.45,44.43,44.44,349486.0,37.7418,37.7503,37.7333,37.7418,349486.0
2020-01-21 11:50:00,44.43,44.46,44.43,44.45,58187.0,37.7333,37.7588,37.7333,37.7503,58187.0
2020-01-21 12:00:00,44.45,44.45,44.43,44.45,100264.0,37.7503,37.7503,37.7333,37.7503,100264.0
2020-01-21 12:10:00,44.44,44.45,44.42,44.43,77577.0,37.7418,37.7503,37.7248,37.7333,77577.0
2020-01-21 12:20:00,44.43,44.44,44.42,44.44,119042.0,37.7333,37.7418,37.7248,37.7418,119042.0
2020-01-21 12:30:00,44.43,44.45,44.43,44.45,87472.0,37.7333,37.7503,37.7333,37.7503,87472.0
2020-01-21 12:40:00,44.45,44.45,44.42,44.44,55317.0,37.7503,37.7503,37.7248,37.7418,55317.0
2020-01-21 12:50:00,44.44,44.44,44.42,44.43,99454.0,37.7418,37.7418,37.7248,37.7333,99454.0
2020-01-21 13:00:00,44.43,44.45,44.43,44.45,149934.0,37.7333,37.7503,37.7333,37.7503,149934.0
2020-01-21 13:10:00,44.45,44.45,44.4,44.41,381781.0,37.7503,37.7503,37.7078,37.7163,381781.0
2020-01-21 13:20:00,44.41,44.42,44.38,44.39,181623.0,37.7163,37.7248,37.6908,37.6993,181623.0
2020-01-21 13:30:00,44.38,44.39,44.36,44.37,67237.0,37.6908,37.6993,37.6738,37.6823,67237.0
2020-01-21 13:40:00,44.36,44.38,44.35,44.37,192289.0,37.6738,37.6908,37.6653,37.6823,192289.0
2020-01-21 13:50:00,44.37,44.37,44.32,44.33,64495.0,37.6823,37.6823,37.6399,37.6484,64495.0
2020-01-21 14:00:00,44.33,44.35,44.32,44.34,99311.0,37.6484,37.6653,37.6399,37.6569,99311.0
2020-01-21 14:10:00,44.34,44.37,44.34,44.36,137807.0,37.6569,37.6823,37.6569,37.6738,137807.0
2020-01-21 14:20:00,44.36,44.37,44.34,44.35,265752.0,37.6738,37.6823,37.6569,37.6653,265752.0
2020-01-21 14:30:00,44.35,44.35,44.32,44.34,292837.0,37.6653,37.6653,37.6399,37.6569,292837.0
2020-01-21 14:40:00,44.34,44.35,44.32,44.33,290714.0,37.6569,37.6653,37.6399,37.6484,290714.0
2020-01-21 14:50:00,44.33,44.36,44.31,44.36,209101.0,37.6484,37.6738,37.6314,37.6738,209101.0
2020-01-21 15:00:00,44.36,44.38,44.35,44.38,100778.0,37.6738,37.6908,37.6653,37.6908,100778.0
2020-01-21 15:10:00,44.38,44.39,44.37,44.37,111100.0,37.6908,37.6993,37.6823,37.6823,111100.0
2020-01-21 15:20:00,44.37,44.37,44.35,44.36,117078.0,37.6823,37.6823,37.6653,37.6738,117078.0
2020-01-21 15:30:00,44.36,44.37,44.33,44.34,270478.0,37.6738,37.6823,37.6484,37.6569,270478.0
2020-01-21 15:40:00,44.34,44.34,44.32,44.32,280696.0,37.6569,37.6569,37.6399,37.6399,280696.0
2020-01-21 15:50:00,44.32,44.33,44.29,44.31,541186.0,37.6399,37.6484,37.6144,37.6314,541186.0
2020-01-22 09:30:00,44.51,44.54,44.48,44.52,340528.0,37.8012,37.8267,37.7758,37.8097,340528.0
2020-01-22 09:40:00,44.52,44.53,44.5,44.52,61728.0,37.8097,37.8182,37.7927,37.8097,61728.0
2020-01-22 09:50:00,44.52,44.53,44.49,44.52,159420.0,37.8097,37.8182,37.7842,37.8097,159420.0
2020-01-22 10:00:00,44.53,44.53,44.48,44.5,444106.0,37.8182,37.8182,37.7758,37.7927,444106.0
2020-01-22 10:10:00,44.5,44.5,44.45,44.49,133188.0,37.7927,37.7927,37.7503,37.7842,133188.0
2020-01-22 10:20:00,44.48,44.52,44.47,44.5,103136.0,37.7758,37.8097,37.7673,37.7927,103136.0
2020-01-22 10:30:00,44.5,44.52,44.49,44.52,185530.0,37.7927,37.8097,37.7842,37.8097,185530.0
2020-01-22 10:40:00,44.52,44.53,44.48,44.49,162429.0,37.8097,37.8182,37.7758,37.7842,162429.0
2020-01-22 10:50:00,44.49,44.49,44.45,44.45,146809.0,37.7842,37.7842,37.7503,37.7503,146809.0
2020-01-22 11:00:00,44.46,44.46,44.43,44.46,172720.0,37.7588,37.7588,37.7333,37.7588,172720.0
2020-01-22 11:10:00,44.46,44.46,44.42,44.44,194956.0,37.7588,37.7588,37.7248,37.7418,194956.0
2020-01-22 11:20:00,44.44,44.45,44.42,44.43,100000.0,37.7418,37.7503,37.7248,37.7333,100000.0
2020-01-22 11:30:00,44.42,44.47,44.42,44.45,231911.0,37.7248,37.7673,37.7248,37.7503,231911.0
2020-01-22 11:40:00,44.45,44.45,44.42,44.42,115932.0,37.7503,37.7503,37.7248,37.7248,115932.0
2020-01-22 11:50:00,44.41,44.44,44.4,44.41,248733.0,37.7163,37.7418,37.7078,37.7163,248733.0
2020-01-22 12:00:00,44.42,44.42,44.39,44.41,125468.0,37.7248,37.7248,37.6993,37.7163,125468.0
2020-01-22 12:10:00,44.41,44.43,44.39,44.4,176647.0,37.7163,37.7333,37.6993,37.7078,176647.0
2020-01-22 12:20:00,44.39,44.4,44.38,44.38,154008.0,37.6993,37.7078,37.6908,37.6908,154008.0
2020-01-22 12:30:00,44.39,44.4,44.38,44.4,53259.0,37.6993,37.7078,37.6908,37.7078,53259.0
2020-01-22 12:40:00,44.4,44.42,44.39,44.42,84994.0,37.7078,37.7248,37.6993,37.7248,84994.0
2020-01-22 12:50:00,44.42,44.43,44.41,44.43,79443.0,37.7248,37.7333,37.7163,37.7333,79443.0
2020-01-22 13:00:00,44.43,44.43,44.42,44.42,75605.0,37.7333,37.7333,37.7248,37.7248,75605.0
2020-01-22 13:10:00,44.42,44.44,44.42,44.44,85965.0,37.7248,37.7418,37.7248,37.7418,85965.0
2020-01-22 13:20:00,44.44,44.45,44.43,44.45,89131.0,37.7418,37.7503,37.7333,37.7503,89131.0
2020-01-22 13:30:00,44.45,44.46,44.44,44.45,78092.0,37.7503,37.7588,37.7418,37.7503,78092.0
2020-01-22 13:40:00,44.45,44.46,44.44,44.46,133987.0,37.7503,37.7588,37.7418,37.7588,133987.0
2020-01-22 13:50:00,44.45,44.45,44.42,44.43,101447.0,37.7503,37.7503,37.7248,37.7333,101447.0
2020-01-22 14:00:00,44.43,44.44,44.42,44.44,92547.0,37.7333,37.7418,37.7248,37.7418,92547.0
2020-01-22 14:10:00,44.43,44.45,44.43,44.44,164790.0,37.7333,37.7503,37.7333,37.7418,164790.0
2020-01-22 14:20:00,44.43,44.44,44.43,44.43,166490.0,37.7333,37.7418,37.7333,37.7333,166490.0
2020-01-22 14:30:00,44.44,44.45,44.43,44.44,95073.0,37.7418,37.7503,37.7333,37.7418,95073.0
2020-01-22 14:40:00,44.44,44.45,44.43,44.44,72873.0,37.7418,37.7503,37.7333,37.7418,72873.0
2020-01-22 14:50:00,44.44,44.45,44.43,44.44,114054.0,37.7418,37.7503,37.7333,37.7418,114054.0
2020-01-22 15:00:00,44.44,44.45,44.41,44.44,171796.0,37.7418,37.7503,37.7163,37.7418,171796.0
2020-01-22 15:10:00,44.43,44.44,44.4,44.41,135493.0,37.7333,37.7418,37.7078,37.7163,135493.0
2020-01-22 15:20:00,44.41,44.42,44.38,44.4,195493.0,37.7163,37.7248,37.6908,37.7078,195493.0
2020-01-22 15:30:00,44.4,44.42,44.39,44.41,186607.0,37.7078,37.7248,37.6993,37.7163,186607.0
2020-01-22 15:40:00,44.41,44.42,44.38,44.4,574563.0,37.7163,37.7248,37.6908,37.7078,574563.0
2020-01-22 15:50:00,44.4,44.42,44.38,44.42,631759.0,37.7078,37.7248,37.6908,37.7248,631759.0
2020-01-23 09:30:00,44.23,44.23,44.06,44.09,995669.0,37.5634,37.5634,37.4191,37.4445,995669.0
2020-01-23 09:40:00,44.09,44.12,44.07,44.09,188202.0,37.4445,37.47,37.4275,37.4445,188202.0
2020-01-23 09:50:00,44.08,44.14,44.05,44.13,185175.0,37.436,37.487,37.4106,37.4785,185175.0
2020-01-23 10:00:00,44.14,44.16,44.11,44.16,292328.0,37.487,37.504,37.4615,37.504,292328.0
2020-01-23 10:10:00,44.16,44.18,44.14,44.16,131428.0,37.504,37.521,37.487,37.504,131428.0
2020-01-23 10:20:00,44.16,44.16,44.12,44.14,63653.0,37.504,37.504,37.47,37.487,63653.0
2020-01-23 10:30:00,44.14,44.17,44.13,44.14,71970.0,37.487,37.5125,37.4785,37.487,71970.0
2020-01-23 10:40:00,44.14,44.17,44.09,44.09,117918.0,37.487,37.5125,37.4445,37.4445,117918.0
2020-01-23 10:50:00,44.09,44.11,44.08,44.11,67357.0,37.4445,37.4615,37.436,37.4615,67357.0
2020-01-23 11:00:00,44.11,44.11,44.04,44.05,85171.0,37.4615,37.4615,37.4021,37.4106,85171.0
2020-01-23 11:10:00,44.04,44.07,44.02,44.04,171162.0,37.4021,37.4275,37.3851,37.4021,171162.0
2020-01-23 11:20:00,44.04,44.06,44.02,44.03,109655.0,37.4021,37.4191,37.3851,37.3936,109655.0
2020-01-23 11:30:00,44.03,44.08,44.02,44.08,90415.0,37.3936,37.436,37.3851,37.436,90415.0
2020-01-23 11:40:00,44.08,44.08,44.04,44.04,131531.0,37.436,37.436,37.4021,37.4021,131531.0
2020-01-23 11:50:00,44.05,44.09,44.04,44.08,138457.0,37.4106,37.4445,37.4021,37.436,138457.0
2020-01-23 12:00:00,44.07,44.11,44.06,44.11,93877.0,37.4275,37.4615,37.4191,37.4615,93877.0
2020-01-23 12:10:00,44.1,44.14,44.1,44.13,191653.0,37.453,37.487,37.453,37.4785,191653.0
2020-01-23 12:20:00,44.13,44.16,44.12,44.16,139135.0,37.4785,37.504,37.47,37.504,139135.0
2020-01-23 12:30:00,44.16,44.16,44.13,44.13,99883.0,37.504,37.504,37.4785,37.4785,99883.0
2020-01-23 12:40:00,44.13,44.16,44.12,44.16,209457.0,37.4785,37.504,37.47,37.504,209457.0
2020-01-23 12:50:00,44.16,44.16,44.13,44.13,178544.0,37.504,37.504,37.4785,37.4785,178544.0
2020-01-23 13:00:00,44.14,44.14,44.12,44.13,132559.0,37.487,37.487,37.47,37.4785,132559.0
2020-01-23 13:10:00,44.12,44.15,44.12,44.14,69266.0,37.47,37.4955,37.47,37.487,69266.0
2020-01-23 13:20:00,44.15,44.2,44.14,44.17,230780.0,37.4955,37.538,37.487,37.5125,230780.0
2020-01-23 13:30:00,44.17,44.18,44.15,44.17,56387.0,37.5125,37.521,37.4955,37.5125,56387.0
2020-01-23 13:40:00,44.18,44.22,44.17,44.21,110496.0,37.521,37.5549,37.5125,37.5464,110496.0
2020-01-23 13:50:00,44.21,44.22,44.2,44.22,307208.0,37.5464,37.5549,37.538,37.5549,307208.0
2020-01-23 14:00:00,44.22,44.23,44.2,44.22,1072445.0,37.5549,37.5634,37.538,37.5549,1072445.0
2020-01-23 14:10:00,44.23,44.24,44.21,44.24,161697.0,37.5634,37.5719,37.5464,37.5719,161697.0
2020-01-23 14:20:00,44.24,44.26,44.23,44.24,100158.0,37.5719,37.5889,37.5634,37.5719,100158.0
2020-01-23 14:30:00,44.25,44.26,44.24,44.26,138429.0,37.5804,37.5889,37.5719,37.5889,138429.0
2020-01-23 14:40:00,44.26,44.26,44.25,44.25,65993.0,37.5889,37.5889,37.5804,37.5804,65993.0
2020-01-23 14:50:00,44.26,44.29,44.25,44.29,86829.0,37.5889,37.6144,37.5804,37.6144,86829.0
2020-01-23 15:00:00,44.29,44.3,44.27,44.28,206398.0,37.6144,37.6229,37.5974,37.6059,206398.0
2020-01-23 15:10:00,44.28,44.3,44.28,44.28,131915.0,37.6059,37.6229,37.6059,37.6059,131915.0
2020-01-23 15:20:00,44.29,44.33,44.28,44.32,184090.0,37.6144,37.6484,37.6059,37.6399,184090.0
2020-01-23 15:30:00,44.32,44.34,44.31,44.32,215132.0,37.6399,37.6569,37.6314,37.6399,215132.0
2020-01-23 15:40:00,44.32,44.33,44.3,44.32,231586.0,37.6399,37.6484,37.6229,37.6399,231586.0
2020-01-23 15:50:00,44.32,44.32,44.29,44.31,505846.0,37.6399,37.6399,37.6144,37.6314,505846.0
2020-01-24 09:30:00,44.47,44.47,44.41,44.41,194498.0,37.7673,37.7673,37.7163,37.7163,194498.0
2020-01-24 09:40:00,44.42,44.43,44.39,44.4,120084.0,37.7248,37.7333,37.6993,37.7078,120084.0
2020-01-24 09:50:00,44.4,44.43,44.38,44.43,174075.0,37.7078,37.7333,37.6908,37.7333,174075.0
2020-01-24 10:00:00,44.42,44.42,44.37,44.38,349019.0,37.7248,37.7248,37.6823,37.6908,349019.0
2020-01-24 10:10:00,44.38,44.4,44.34,44.34,172685.0,37.6908,37.7078,37.6569,37.6569,172685.0
2020-01-24 10:20:00,44.34,44.35,44.28,44.28,222026.0,37.6569,37.6653,37.6059,37.6059,222026.0
2020-01-24 10:30:00,44.28,44.31,44.27,44.31,169197.0,37.6059,37.6314,37.5974,37.6314,169197.0
2020-01-24 10:40:00,44.3,44.31,44.25,44.25,225322.0,37.6229,37.6314,37.5804,37.5804,225322.0
2020-01-24 10:50:00,44.26,44.3,44.26,44.3,73919.0,37.5889,37.6229,37.5889,37.6229,73919.0
2020-01-24 11:00:00,44.3,44.33,44.28,44.32,268363.0,37.6229,37.6484,37.6059,37.6399,268363.0
2020-01-24 11:10:00,44.32,44.33,44.25,44.28,174874.0,37.6399,37.6484,37.5804,37.6059,174874.0
2020-01-24 11:20:00,44.27,44.29,44.23,44.26,203774.0,37.5974,37.6144,37.5634,37.5889,203774.0
2020-01-24 11:30:00,44.26,44.28,44.22,44.26,155578.0,37.5889,37.6059,37.5549,37.5889,155578.0
2020-01-24 11:40:00,44.26,44.27,44.2,44.24,182051.0,37.5889,37.5974,37.538,37.5719,182051.0
2020-01-24 11:50:00,44.24,44.27,44.22,44.23,116652.0,37.5719,37.5974,37.5549,37.5634,116652.0
2020-01-24 12:00:00,44.23,44.23,44.18,44.19,279471.0,37.5634,37.5634,37.521,37.5295,279471.0
2020-01-24 12:10:00,44.18,44.2,44.12,44.13,372010.0,37.521,37.538,37.47,37.4785,372010.0
2020-01-24 12:20:00,44.13,44.19,44.13,44.17,268542.0,37.4785,37.5295,37.4785,37.5125,268542.0
2020-01-24 12:30:00,44.18,44.22,44.17,44.22,134527.0,37.521,37.5549,37.5125,37.5549,134527.0
2020-01-24 12:40:00,44.21,44.23,44.19,44.21,130156.0,37.5464,37.5634,37.5295,37.5464,130156.0
2020-01-24 12:50:00,44.21,44.22,44.19,44.22,71109.0,37.5464,37.5549,37.5295,37.5549,71109.0
2020-01-24 13:00:00,44.22,44.22,44.17,44.19,133185.0,37.5549,37.5549,37.5125,37.5295,133185.0
2020-01-24 13:10:00,44.19,44.2,44.15,44.16,140874.0,37.5295,37.538,37.4955,37.504,140874.0
2020-01-24 13:20:00,44.16,44.18,44.15,44.15,188639.0,37.504,37.521,37.4955,37.4955,188639.0
2020-01-24 13:30:00,44.16,44.16,44.13,44.14,156344.0,37.504,37.504,37.4785,37.487,156344.0
2020-01-24 13:40:00,44.14,44.15,44.1,44.1,117158.0,37.487,37.4955,37.453,37.453,117158.0
2020-01-24 13:50:00,44.1,44.12,44.09,44.11,172968.0,37.453,37.47,37.4445,37.4615,172968.0
2020-01-24 14:00:00,44.1,44.11,44.08,44.11,125639.0,37.453,37.4615,37.436,37.4615,125639.0
2020-01-24 14:10:00,44.1,44.11,44.05,44.05,227212.0,37.453,37.4615,37.4106,37.4106,227212.0
2020-01-24 14:20:00,44.05,44.06,44.01,44.02,226431.0,37.4106,37.4191,37.3766,37.3851,226431.0
2020-01-24 14:30:00,44.03,44.06,44.02,44.04,190238.0,37.3936,37.4191,37.3851,37.4021,190238.0
2020-01-24 14:40:00,44.05,44.06,44.02,44.04,209124.0,37.4106,37.4191,37.3851,37.4021,209124.0
2020-01-24 14:50:00,44.05,44.11,44.04,44.1,134255.0,37.4106,37.4615,37.4021,37.453,134255.0
2020-01-24 15:00:00,44.1,44.14,44.09,44.12,220571.0,37.453,37.487,37.4445,37.47,220571.0
2020-01-24 15:10:00,44.13,44.16,44.12,44.15,283775.0,37.4785,37.504,37.47,37.4955,283775.0
2020-01-24 15:20:00,44.15,44.17,44.14,44.14,52569.0,37.4955,37.5125,37.487,37.487,52569.0
2020-01-24 15:30:00,44.14,44.15,44.08,44.09,168050.0,37.487,37.4955,37.436,37.4445,168050.0
2020-01-24 15:40:00,44.08,44.11,44.06,44.1,298411.0,37.436,37.4615,37.4191,37.453,298411.0
2020-01-24 15:50:00,44.1,44.14,44.08,44.12,363380.0,37.453,37.487,37.436,37.47,363380.0
2020-01-27 09:30:00,43.14,43.31,43.14,43.31,835809.0,36.6377,36.7821,36.6377,36.7821,835809.0
2020-01-27 09:40:00,43.31,43.39,43.29,43.37,292327.0,36.7821,36.85,36.7651,36.8331,292327.0
2020-01-27 09:50:00,43.36,43.41,43.32,43.37,152093.0,36.8246,36.867,36.7906,36.8331,152093.0
2020-01-27 10:00:00,43.36,43.37,43.3,43.35,469532.0,36.8246,36.8331,36.7736,36.8161,469532.0
2020-01-27 10:10:00,43.34,43.34,43.25,43.26,567861.0,36.8076,36.8076,36.7311,36.7396,567861.0
2020-01-27 10:20:00,43.26,43.33,43.25,43.33,264471.0,36.7396,36.7991,36.7311,36.7991,264471.0
2020-01-27 10:30:00,43.32,43.33,43.23,43.26,330057.0,36.7906,36.7991,36.7142,36.7396,330057.0
2020-01-27 10:40:00,43.26,43.26,43.21,43.21,292870.0,36.7396,36.7396,36.6972,36.6972,292870.0
2020-01-27 10:50:00,43.22,43.23,43.16,43.22,296757.0,36.7057,36.7142,36.6547,36.7057,296757.0
2020-01-27 11:00:00,43.22,43.26,43.21,43.23,246093.0,36.7057,36.7396,36.6972,36.7142,246093.0
2020-01-27 11:10:00,43.22,43.24,43.19,43.19,283692.0,36.7057,36.7226,36.6802,36.6802,283692.0
2020-01-27 11:20:00,43.2,43.26,43.18,43.23,228643.0,36.6887,36.7396,36.6717,36.7142,228643.0
2020-01-27 11:30:00,43.23,43.31,43.2,43.3,313094.0,36.7142,36.7821,36.6887,36.7736,313094.0
2020-01-27 11:40:00,43.3,43.32,43.28,43.28,172293.0,36.7736,36.7906,36.7566,36.7566,172293.0
2020-01-27 11:50:00,43.27,43.31,43.27,43.29,97670.0,36.7481,36.7821,36.7481,36.7651,97670.0
2020-01-27 12:00:00,43.28,43.31,43.25,43.3,105497.0,36.7566,36.7821,36.7311,36.7736,105497.0
2020-01-27 12:10:00,43.3,43.34,43.29,43.32,110708.0,36.7736,36.8076,36.7651,36.7906,110708.0
2020-01-27 12:20:00,43.31,43.36,43.31,43.33,142436.0,36.7821,36.8246,36.7821,36.7991,142436.0
2020-01-27 12:30:00,43.33,43.35,43.31,43.32,96976.0,36.7991,36.8161,36.7821,36.7906,96976.0
2020-01-27 12:40:00,43.32,43.35,43.3,43.34,91323.0,36.7906,36.8161,36.7736,36.8076,91323.0
2020-01-27 12:50:00,43.34,43.36,43.3,43.31,150087.0,36.8076,36.8246,36.7736,36.7821,150087.0
2020-01-27 13:00:00,43.31,43.34,43.31,43.33,109054.0,36.7821,36.8076,36.7821,36.7991,109054.0
2020-01-27 13:10:00,43.32,43.36,43.31,43.36,127287.0,36.7906,36.8246,36.7821,36.8246,127287.0
2020-01-27 13:20:00,43.36,43.38,43.35,43.36,106122.0,36.8246,36.8415,36.8161,36.8246,106122.0
2020-01-27 13:30:00,43.36,43.38,43.35,43.38,107124.0,36.8246,36.8415,36.8161,36.8415,107124.0
2020-01-27 13:40:00,43.38,43.38,43.35,43.36,56337.0,36.8415,36.8415,36.8161,36.8246,56337.0
2020-01-27 13:50:00,43.36,43.36,43.31,43.32,71234.0,36.8246,36.8246,36.7821,36.7906,71234.0
2020-01-27 14:00:00,43.32,43.33,43.29,43.32,65741.0,36.7906,36.7991,36.7651,36.7906,65741.0
2020-01-27 14:10:00,43.32,43.35,43.32,43.34,134192.0,36.7906,36.8161,36.7906,36.8076,134192.0
2020-01-27 14:20:00,43.34,43.35,43.3,43.34,187571.0,36.8076,36.8161,36.7736,36.8076,187571.0
2020-01-27 14:30:00,43.35,43.36,43.31,43.33,92602.0,36.8161,36.8246,36.7821,36.7991,92602.0
2020-01-27 14:40:00,43.33,43.35,43.3,43.3,75909.0,36.7991,36.8161,36.7736,36.7736,75909.0
2020-01-27 14:50:00,43.3,43.32,43.27,43.3,370380.0,36.7736,36.7906,36.7481,36.7736,370380.0
2020-01-27 15:00:00,43.3,43.32,43.29,43.3,104492.0,36.7736,36.7906,36.7651,36.7736,104492.0
2020-01-27 15:10:00,43.3,43.33,43.27,43.32,279077.0,36.7736,36.7991,36.7481,36.7906,279077.0
2020-01-27 15:20:00,43.32,43.33,43.3,43.3,340658.0,36.7906,36.7991,36.7736,36.7736,340658.0
2020-01-27 15:30:00,43.3,43.31,43.26,43.29,241089.0,36.7736,36.7821,36.7396,36.7651,241089.0
2020-01-27 15:40:00,43.28,43.3,43.24,43.24,130527.0,36.7566,36.7736,36.7226,36.7226,130527.0
2020-01-27 15:50:00,43.25,43.25,43.2,43.21,425175.0,36.7311,36.7311,36.6887,36.6972,425175.0
2020-01-28 09:30:00,43.36,43.39,43.3,43.3,372054.0,36.8246,36.85,36.7736,36.7736,372054.0
2020-01-28 09:40:00,43.3,43.35,43.3,43.35,306752.0,36.7736,36.8161,36.7736,36.8161,306752.0
2020-01-28 09:50:00,43.35,43.38,43.34,43.37,316733.0,36.8161,36.8415,36.8076,36.8331,316733.0
2020-01-28 10:00:00,43.37,43.44,43.36,43.43,498969.0,36.8331,36.8925,36.8246,36.884,498969.0
2020-01-28 10:10:00,43.44,43.46,43.42,43.45,326589.0,36.8925,36.9095,36.8755,36.901,326589.0
2020-01-28 10:20:00,43.44,43.52,43.44,43.49,224369.0,36.8925,36.9604,36.8925,36.935,224369.0
2020-01-28 10:30:00,43.49,43.52,43.48,43.49,173077.0,36.935,36.9604,36.9265,36.935,173077.0
2020-01-28 10:40:00,43.5,43.56,43.5,43.52,181503.0,36.9435,36.9944,36.9435,36.9604,181503.0
2020-01-28 10:50:00,43.52,43.54,43.51,43.53,154009.0,36.9604,36.9774,36.952,36.9689,154009.0
2020-01-28 11:00:00,43.54,43.54,43.49,43.51,179156.0,36.9774,36.9774,36.935,36.952,179156.0
2020-01-28 11:10:00,43.5,43.54,43.5,43.52,185195.0,36.9435,36.9774,36.9435,36.9604,185195.0
2020-01-28 11:20:00,43.52,43.55,43.5,43.54,163223.0,36.9604,36.9859,36.9435,36.9774,163223.0
2020-01-28 11:30:00,43.54,43.57,43.53,43.55,256627.0,36.9774,37.0029,36.9689,36.9859,256627.0
2020-01-28 11:40:00,43.54,43.55,43.49,43.5,190641.0,36.9774,36.9859,36.935,36.9435,190641.0
2020-01-28 11:50:00,43.5,43.56,43.5,43.55,111578.0,36.9435,36.9944,36.9435,36.9859,111578.0
2020-01-28 12:00:00,43.55,43.56,43.53,43.53,136502.0,36.9859,36.9944,36.9689,36.9689,136502.0
2020-01-28 12:10:00,43.53,43.57,43.53,43.56,176841.0,36.9689,37.0029,36.9689,36.9944,176841.0
2020-01-28 12:20:00,43.57,43.57,43.56,43.57,108954.0,37.0029,37.0029,36.9944,37.0029,108954.0
2020-01-28 12:30:00,43.56,43.57,43.53,43.54,70497.0,36.9944,37.0029,36.9689,36.9774,70497.0
2020-01-28 12:40:00,43.54,43.55,43.52,43.53,466541.0,36.9774,36.9859,36.9604,36.9689,466541.0
2020-01-28 12:50:00,43.53,43.54,43.51,43.53,230500.0,36.9689,36.9774,36.952,36.9689,230500.0
2020-01-28 13:00:00,43.52,43.53,43.5,43.51,84075.0,36.9604,36.9689,36.9435,36.952,84075.0
2020-01-28 13:10:00,43.51,43.53,43.5,43.52,137275.0,36.952,36.9689,36.9435,36.9604,137275.0
2020-01-28 13:20:00,43.52,43.54,43.51,43.53,171434.0,36.9604,36.9774,36.952,36.9689,171434.0
2020-01-28 13:30:00,43.53,43.53,43.5,43.51,122707.0,36.9689,36.9689,36.9435,36.952,122707.0
2020-01-28 13:40:00,43.51,43.54,43.5,43.54,2618979.0,36.952,36.9774,36.9435,36.9774,2618979.0
2020-01-28 13:50:00,43.54,43.55,43.53,43.55,207786.0,36.9774,36.9859,36.9689,36.9859,207786.0
2020-01-28 14:00:00,43.55,43.56,43.54,43.55,35552.0,36.9859,36.9944,36.9774,36.9859,35552.0
2020-01-28 14:10:00,43.55,43.58,43.55,43.58,173019.0,36.9859,37.0114,36.9859,37.0114,173019.0
2020-01-28 14:20:00,43.58,43.58,43.55,43.56,214046.0,37.0114,37.0114,36.9859,36.9944,214046.0
2020-01-28 14:30:00,43.55,43.59,43.55,43.58,115688.0,36.9859,37.0199,36.9859,37.0114,115688.0
2020-01-28 14:40:00,43.58,43.6,43.58,43.58,75405.0,37.0114,37.0284,37.0114,37.0114,75405.0
2020-01-28 14:50:00,43.58,43.59,43.56,43.58,228334.0,37.0114,37.0199,36.9944,37.0114,228334.0
2020-01-28 15:00:00,43.58,43.58,43.56,43.57,157519.0,37.0114,37.0114,36.9944,37.0029,157519.0
2020-01-28 15:10:00,43.57,43.58,43.56,43.58,174965.0,37.0029,37.0114,36.9944,37.0114,174965.0
2020-01-28 15:20:00,43.58,43.59,43.57,43.59,89877.0,37.0114,37.0199,37.0029,37.0199,89877.0
2020-01-28 15:30:00,43.59,43.6,43.57,43.57,287814.0,37.0199,37.0284,37.0029,37.0029,287814.0
2020-01-28 15:40:00,43.58,43.6,43.57,43.6,262678.0,37.0114,37.0284,37.0029,37.0284,262678.0
2020-01-28 15:50:00,43.59,43.6,43.57,43.58,605539.0,37.0199,37.0284,37.0029,37.0114,605539.0
2020-01-29 09:30:00,43.67,43.68,43.64,43.65,325380.0,37.0878,37.0963,37.0624,37.0709,325380.0
2020-01-29 09:40:00,43.65,43.68,43.62,43.62,181597.0,37.0709,37.0963,37.0454,37.0454,181597.0
2020-01-29 09:50:00,43.61,43.63,43.56,43.57,77761.0,37.0369,37.0539,36.9944,37.0029,77761.0
2020-01-29 10:00:00,43.58,43.58,43.51,43.53,302151.0,37.0114,37.0114,36.952,36.9689,302151.0
2020-01-29 10:10:00,43.52,43.57,43.51,43.55,131967.0,36.9604,37.0029,36.952,36.9859,131967.0
2020-01-29 10:20:00,43.55,43.62,43.55,43.61,81197.0,36.9859,37.0454,36.9859,37.0369,81197.0
2020-01-29 10:30:00,43.62,43.62,43.58,43.61,106906.0,37.0454,37.0454,37.0114,37.0369,106906.0
2020-01-29 10:40:00,43.61,43.62,43.6,43.62,82627.0,37.0369,37.0454,37.0284,37.0454,82627.0
2020-01-29 10:50:00,43.62,43.65,43.61,43.64,318128.0,37.0454,37.0709,37.0369,37.0624,318128.0
2020-01-29 11:00:00,43.65,43.66,43.64,43.65,113227.0,37.0709,37.0793,37.0624,37.0709,113227.0
2020-01-29 11:10:00,43.64,43.65,43.62,43.64,170673.0,37.0624,37.0709,37.0454,37.0624,170673.0
2020-01-29 11:20:00,43.64,43.66,43.63,43.64,87881.0,37.0624,37.0793,37.0539,37.0624,87881.0
2020-01-29 11:30:00,43.65,43.65,43.62,43.63,168886.0,37.0709,37.0709,37.0454,37.0539,168886.0
2020-01-29 11:40:00,43.62,43.64,43.61,43.64,61222.0,37.0454,37.0624,37.0369,37.0624,61222.0
2020-01-29 11:50:00,43.63,43.66,43.63,43.66,77323.0,37.0539,37.0793,37.0539,37.0793,77323.0
2020-01-29 12:00:00,43.65,43.66,43.65,43.66,97629.0,37.0709,37.0793,37.0709,37.0793,97629.0
2020-01-29 12:10:00,43.65,43.67,43.65,43.66,112611.0,37.0709,37.0878,37.0709,37.0793,112611.0
2020-01-29 12:20:00,43.66,43.67,43.65,43.66,74968.0,37.0793,37.0878,37.0709,37.0793,74968.0
2020-01-29 12:30:00,43.66,43.66,43.64,43.66,79628.0,37.0793,37.0793,37.0624,37.0793,79628.0
2020-01-29 12:40:00,43.65,43.66,43.65,43.66,58729.0,37.0709,37.0793,37.0709,37.0793,58729.0
2020-01-29 12:50:00,43.66,43.68,43.65,43.66,106247.0,37.0793,37.0963,37.0709,37.0793,106247.0
2020-01-29 13:00:00,43.66,43.66,43.64,43.65,52345.0,37.0793,37.0793,37.0624,37.0709,52345.0
2020-01-29 13:10:00,43.65,43.66,43.64,43.66,58785.0,37.0709,37.0793,37.0624,37.0793,58785.0
2020-01-29 13:20:00,43.66,43.68,43.65,43.67,43255.0,37.0793,37.0963,37.0709,37.0878,43255.0
2020-01-29 13:30:00,43.68,43.69,43.67,43.68,165838.0,37.0963,37.1048,37.0878,37.0963,165838.0
2020-01-29 13:40:00,43.68,43.68,43.67,43.68,87962.0,37.0963,37.0963,37.0878,37.0963,87962.0
2020-01-29 13:50:00,43.68,43.68,43.66,43.66,118657.0,37.0963,37.0963,37.0793,37.0793,118657.0
2020-01-29 14:00:00,43.67,43.72,43.65,43.7,156110.0,37.0878,37.1303,37.0709,37.1133,156110.0
2020-01-29 14:10:00,43.71,43.71,43.68,43.7,156640.0,37.1218,37.1218,37.0963,37.1133,156640.0
2020-01-29 14:20:00,43.7,43.7,43.68,43.69,184782.0,37.1133,37.1133,37.0963,37.1048,184782.0
2020-01-29 14:30:00,43.69,43.71,43.68,43.7,153478.0,37.1048,37.1218,37.0963,37.1133,153478.0
2020-01-29 14:40:00,43.7,43.71,43.68,43.7,150691.0,37.1133,37.1218,37.0963,37.1133,150691.0
2020-01-29 14:50:00,43.7,43.7,43.67,43.67,298716.0,37.1133,37.1133,37.0878,37.0878,298716.0
2020-01-29 15:00:00,43.67,43.68,43.62,43.65,109808.0,37.0878,37.0963,37.0454,37.0709,109808.0
2020-01-29 15:10:00,43.65,43.65,43.59,43.62,96922.0,37.0709,37.0709,37.0199,37.0454,96922.0
2020-01-29 15:20:00,43.63,43.63,43.58,43.63,219584.0,37.0539,37.0539,37.0114,37.0539,219584.0
2020-01-29 15:30:00,43.62,43.64,43.61,43.63,130773.0,37.0454,37.0624,37.0369,37.0539,130773.0
2020-01-29 15:40:00,43.62,43.63,43.59,43.59,213266.0,37.0454,37.0539,37.0199,37.0199,213266.0
2020-01-29 15:50:00,43.59,43.6,43.56,43.57,327000.0,37.0199,37.0284,36.9944,37.0029,327000.0
2020-01-30 09:30:00,43.16,43.27,43.13,43.25,599179.0,36.6547,36.7481,36.6292,36.7311,599179.0
2020-01-30 09:40:00,43.26,43.3,43.23,43.27,161981.0,36.7396,36.7736,36.7142,36.7481,161981.0
2020-01-30 09:50:00,43.27,43.27,43.22,43.23,131836.0,36.7481,36.7481,36.7057,36.7142,131836.0
2020-01-30 10:00:00,43.23,43.29,43.22,43.27,254490.0,36.7142,36.7651,36.7057,36.7481,254490.0
2020-01-30 10:10:00,43.27,43.28,43.18,43.2,157331.0,36.7481,36.7566,36.6717,36.6887,157331.0
2020-01-30 10:20:00,43.19,43.21,43.18,43.21,309166.0,36.6802,36.6972,36.6717,36.6972,309166.0
2020-01-30 10:30:00,43.21,43.21,43.14,43.14,192372.0,36.6972,36.6972,36.6377,36.6377,192372.0
2020-01-30 10:40:00,43.14,43.15,43.08,43.12,148112.0,36.6377,36.6462,36.5868,36.6207,148112.0
2020-01-30 10:50:00,43.11,43.12,43.07,43.08,206923.0,36.6122,36.6207,36.5783,36.5868,206923.0
2020-01-30 11:00:00,43.08,43.14,43.07,43.11,144937.0,36.5868,36.6377,36.5783,36.6122,144937.0
2020-01-30 11:10:00,43.12,43.17,43.12,43.16,102133.0,36.6207,36.6632,36.6207,36.6547,102133.0
2020-01-30 11:20:00,43.17,43.21,43.15,43.19,152370.0,36.6632,36.6972,36.6462,36.6802,152370.0
2020-01-30 11:30:00,43.18,43.24,43.18,43.22,231841.0,36.6717,36.7226,36.6717,36.7057,231841.0
2020-01-30 11:40:00,43.22,43.27,43.22,43.26,117697.0,36.7057,36.7481,36.7057,36.7396,117697.0
2020-01-30 11:50:00,43.27,43.3,43.26,43.26,185803.0,36.7481,36.7736,36.7396,36.7396,185803.0
2020-01-30 12:00:00,43.25,43.28,43.25,43.25,83172.0,36.7311,36.7566,36.7311,36.7311,83172.0
2020-01-30 12:10:00,43.25,43.26,43.23,43.25,138613.0,36.7311,36.7396,36.7142,36.7311,138613.0
2020-01-30 12:20:00,43.25,43.27,43.21,43.21,156163.0,36.7311,36.7481,36.6972,36.6972,156163.0
2020-01-30 12:30:00,43.21,43.23,43.16,43.16,115727.0,36.6972,36.7142,36.6547,36.6547,115727.0
2020-01-30 12:40:00,43.16,43.18,43.14,43.14,119970.0,36.6547,36.6717,36.6377,36.6377,119970.0
2020-01-30 12:50:00,43.15,43.2,43.15,43.19,79405.0,36.6462,36.6887,36.6462,36.6802,79405.0
2020-01-30 13:00:00,43.19,43.22,43.18,43.19,108269.0,36.6802,36.7057,36.6717,36.6802,108269.0
2020-01-30 13:10:00,43.18,43.21,43.17,43.17,149462.0,36.6717,36.6972,36.6632,36.6632,149462.0
2020-01-30 13:20:00,43.17,43.21,43.16,43.19,78447.0,36.6632,36.6972,36.6547,36.6802,78447.0
2020-01-30 13:30:00,43.19,43.22,43.18,43.22,87446.0,36.6802,36.7057,36.6717,36.7057,87446.0
2020-01-30 13:40:00,43.22,43.22,43.2,43.2,76166.0,36.7057,36.7057,36.6887,36.6887,76166.0
2020-01-30 13:50:00,43.2,43.21,43.17,43.19,69927.0,36.6887,36.6972,36.6632,36.6802,69927.0
2020-01-30 14:00:00,43.2,43.22,43.19,43.22,142217.0,36.6887,36.7057,36.6802,36.7057,142217.0
2020-01-30 14:10:00,43.22,43.26,43.21,43.26,113855.0,36.7057,36.7396,36.6972,36.7396,113855.0
2020-01-30 14:20:00,43.26,43.27,43.25,43.25,216547.0,36.7396,36.7481,36.7311,36.7311,216547.0
2020-01-30 14:30:00,43.26,43.26,43.21,43.23,205995.0,36.7396,36.7396,36.6972,36.7142,205995.0
2020-01-30 14:40:00,43.23,43.34,43.21,43.3,506203.0,36.7142,36.8076,36.6972,36.7736,506203.0
2020-01-30 14:50:00,43.3,43.34,43.24,43.31,386815.0,36.7736,36.8076,36.7226,36.7821,386815.0
2020-01-30 15:00:00,43.32,43.38,43.31,43.32,181454.0,36.7906,36.8415,36.7821,36.7906,181454.0
2020-01-30 15:10:00,43.31,43.37,43.29,43.36,115482.0,36.7821,36.8331,36.7651,36.8246,115482.0
2020-01-30 15:20:00,43.36,43.41,43.36,43.38,230586.0,36.8246,36.867,36.8246,36.8415,230586.0
2020-01-30 15:30:00,43.39,43.42,43.37,43.41,246258.0,36.85,36.8755,36.8331,36.867,246258.0
2020-01-30 15:40:00,43.41,43.48,43.39,43.48,233235.0,36.867,36.9265,36.85,36.9265,233235.0
2020-01-30 15:50:00,43.48,43.5,43.46,43.48,553658.0,36.9265,36.9435,36.9095,36.9265,553658.0
2020-01-31 09:30:00,43.08,43.08,42.98,43.02,567278.0,36.5868,36.5868,36.5018,36.5358,567278.0
2020-01-31 09:40:00,43.02,43.02,42.95,42.98,410357.0,36.5358,36.5358,36.4764,36.5018,410357.0
2020-01-31 09:50:00,42.98,42.99,42.92,42.98,352588.0,36.5018,36.5103,36.4509,36.5018,352588.0
2020-01-31 10:00:00,42.98,42.98,42.9,42.91,283652.0,36.5018,36.5018,36.4339,36.4424,283652.0
2020-01-31 10:10:00,42.9,42.92,42.84,42.89,212166.0,36.4339,36.4509,36.3829,36.4254,212166.0
2020-01-31 10:20:00,42.88,42.91,42.84,42.85,176781.0,36.4169,36.4424,36.3829,36.3914,176781.0
2020-01-31 10:30:00,42.84,42.88,42.83,42.83,162029.0,36.3829,36.4169,36.3744,36.3744,162029.0
2020-01-31 10:40:00,42.84,42.86,42.81,42.82,120670.0,36.3829,36.3999,36.3575,36.366,120670.0
2020-01-31 10:50:00,42.82,42.85,42.79,42.84,267775.0,36.366,36.3914,36.3405,36.3829,267775.0
2020-01-31 11:00:00,42.84,42.89,42.8,42.81,183013.0,36.3829,36.4254,36.349,36.3575,183013.0
2020-01-31 11:10:00,42.82,42.87,42.77,42.87,309352.0,36.366,36.4084,36.3235,36.4084,309352.0
2020-01-31 11:20:00,42.86,42.91,42.85,42.85,188276.0,36.3999,36.4424,36.3914,36.3914,188276.0
2020-01-31 11:30:00,42.85,42.88,42.78,42.81,540813.0,36.3914,36.4169,36.332,36.3575,540813.0
2020-01-31 11:40:00,42.81,42.91,42.81,42.9,243139.0,36.3575,36.4424,36.3575,36.4339,243139.0
2020-01-31 11:50:00,42.89,42.93,42.86,42.93,452338.0,36.4254,36.4594,36.3999,36.4594,452338.0
2020-01-31 12:00:00,42.93,42.94,42.87,42.88,438703.0,36.4594,36.4679,36.4084,36.4169,438703.0
2020-01-31 12:10:00,42.89,42.9,42.83,42.85,445463.0,36.4254,36.4339,36.3744,36.3914,445463.0
2020-01-31 12:20:00,42.85,42.85,42.81,42.84,166188.0,36.3914,36.3914,36.3575,36.3829,166188.0
2020-01-31 12:30:00,42.84,42.84,42.73,42.74,330153.0,36.3829,36.3829,36.2895,36.298,330153.0
2020-01-31 12:40:00,42.73,42.79,42.72,42.73,210272.0,36.2895,36.3405,36.281,36.2895,210272.0
2020-01-31 12:50:00,42.73,42.78,42.7,42.76,187936.0,36.2895,36.332,36.264,36.315,187936.0
2020-01-31 13:00:00,42.76,42.8,42.73,42.73,156542.0,36.315,36.349,36.2895,36.2895,156542.0
2020-01-31 13:10:00,42.74,42.75,42.7,42.72,112381.0,36.298,36.3065,36.264,36.281,112381.0
2020-01-31 13:20:00,42.73,42.75,42.7,42.72,241484.0,36.2895,36.3065,36.264,36.281,241484.0
2020-01-31 13:30:00,42.73,42.73,42.68,42.69,121447.0,36.2895,36.2895,36.2471,36.2555,121447.0
2020-01-31 13:40:00,42.69,42.71,42.67,42.7,165005.0,36.2555,36.2725,36.2386,36.264,165005.0
2020-01-31 13:50:00,42.7,42.73,42.68,42.73,168500.0,36.264,36.2895,36.2471,36.2895,168500.0
2020-01-31 14:00:00,42.73,42.77,42.73,42.77,209193.0,36.2895,36.3235,36.2895,36.3235,209193.0
2020-01-31 14:10:00,42.77,42.78,42.75,42.77,178010.0,36.3235,36.332,36.3065,36.3235,178010.0
2020-01-31 14:20:00,42.78,42.78,42.71,42.74,277165.0,36.332,36.332,36.2725,36.298,277165.0
2020-01-31 14:30:00,42.73,42.8,42.73,42.77,161685.0,36.2895,36.349,36.2895,36.3235,161685.0
2020-01-31 14:40:00,42.78,42.79,42.73,42.74,213026.0,36.332,36.3405,36.2895,36.298,213026.0
2020-01-31 14:50:00,42.73,42.79,42.73,42.77,333851.0,36.2895,36.3405,36.2895,36.3235,333851.0
2020-01-31 15:00:00,42.76,42.78,42.7,42.71,208354.0,36.315,36.332,36.264,36.2725,208354.0
2020-01-31 15:10:00,42.71,42.72,42.67,42.7,313306.0,36.2725,36.281,36.2386,36.264,313306.0
2020-01-31 15:20:00,42.69,42.72,42.67,42.67,263994.0,36.2555,36.281,36.2386,36.2386,263994.0
2020-01-31 15:30:00,42.68,42.69,42.64,42.65,313783.0,36.2471,36.2555,36.2131,36.2216,313783.0
2020-01-31 15:40:00,42.65,42.72,42.61,42.67,675208.0,36.2216,36.281,36.1876,36.2386,675208.0
2020-01-31 15:50:00,42.67,42.8,42.67,42.76,984216.0,36.2386,36.349,36.2386,36.315,984216.0
2020-02-03 09:30:00,42.86,42.95,42.85,42.93,399469.0,36.3999,36.4764,36.3914,36.4594,399469.0
2020-02-03 09:40:00,42.93,42.98,42.91,42.96,206664.0,36.4594,36.5018,36.4424,36.4849,206664.0
2020-02-03 09:50:00,42.97,43.0,42.96,43.0,198563.0,36.4933,36.5188,36.4849,36.5188,198563.0
2020-02-03 10:00:00,43.0,43.06,42.98,43.02,823618.0,36.5188,36.5698,36.5018,36.5358,823618.0
2020-02-03 10:10:00,43.02,43.05,42.99,43.04,728768.0,36.5358,36.5613,36.5103,36.5528,728768.0
2020-02-03 10:20:00,43.04,43.08,43.03,43.08,269914.0,36.5528,36.5868,36.5443,36.5868,269914.0
2020-02-03 10:30:00,43.08,43.08,43.02,43.03,352594.0,36.5868,36.5868,36.5358,36.5443,352594.0
2020-02-03 10:40:00,43.02,43.03,42.95,42.96,237768.0,36.5358,36.5443,36.4764,36.4849,237768.0
2020-02-03 10:50:00,42.95,43.01,42.94,42.99,247844.0,36.4764,36.5273,36.4679,36.5103,247844.0
2020-02-03 11:00:00,42.99,43.03,42.99,43.02,207994.0,36.5103,36.5443,36.5103,36.5358,207994.0
2020-02-03 11:10:00,43.01,43.03,42.96,42.99,147832.0,36.5273,36.5443,36.4849,36.5103,147832.0
2020-02-03 11:20:00,42.98,43.0,42.95,42.96,449955.0,36.5018,36.5188,36.4764,36.4849,449955.0
2020-02-03 11:30:00,42.96,42.97,42.92,42.93,288145.0,36.4849,36.4933,36.4509,36.4594,288145.0
2020-02-03 11:40:00,42.92,42.93,42.87,42.9,282476.0,36.4509,36.4594,36.4084,36.4339,282476.0
2020-02-03 11:50:00,42.89,42.93,42.88,42.92,314268.0,36.4254,36.4594,36.4169,36.4509,314268.0
2020-02-03 12:00:00,42.92,42.94,42.9,42.9,288460.0,36.4509,36.4679,36.4339,36.4339,288460.0
2020-02-03 12:10:00,42.9,42.95,42.89,42.94,302499.0,36.4339,36.4764,36.4254,36.4679,302499.0
2020-02-03 12:20:00,42.94,42.96,42.94,42.94,204423.0,36.4679,36.4849,36.4679,36.4679,204423.0
2020-02-03 12:30:00,42.94,42.95,42.92,42.93,164884.0,36.4679,36.4764,36.4509,36.4594,164884.0
2020-02-03 12:40:00,42.94,42.98,42.93,42.97,169787.0,36.4679,36.5018,36.4594,36.4933,169787.0
2020-02-03 12:50:00,42.96,42.98,42.96,42.98,188842.0,36.4849,36.5018,36.4849,36.5018,188842.0
2020-02-03 13:00:00,42.98,42.98,42.95,42.95,246494.0,36.5018,36.5018,36.4764,36.4764,246494.0
2020-02-03 13:10:00,42.95,42.96,42.91,42.93,274367.0,36.4764,36.4849,36.4424,36.4594,274367.0
2020-02-03 13:20:00,42.93,42.95,42.91,42.92,247121.0,36.4594,36.4764,36.4424,36.4509,247121.0
2020-02-03 13:30:00,42.91,42.95,42.9,42.94,246067.0,36.4424,36.4764,36.4339,36.4679,246067.0
2020-02-03 13:40:00,42.94,42.95,42.92,42.93,269288.0,36.4679,36.4764,36.4509,36.4594,269288.0
2020-02-03 13:50:00,42.93,42.95,42.91,42.94,234815.0,36.4594,36.4764,36.4424,36.4679,234815.0
2020-02-03 14:00:00,42.94,42.95,42.9,42.91,394965.0,36.4679,36.4764,36.4339,36.4424,394965.0
2020-02-03 14:10:00,42.91,42.92,42.89,42.91,637098.0,36.4424,36.4509,36.4254,36.4424,637098.0
2020-02-03 14:20:00,42.91,42.93,42.91,42.91,543558.0,36.4424,36.4594,36.4424,36.4424,543558.0
2020-02-03 14:30:00,42.91,42.93,42.87,42.91,334341.0,36.4424,36.4594,36.4084,36.4424,334341.0
2020-02-03 14:40:00,42.92,42.95,42.9,42.95,468599.0,36.4509,36.4764,36.4339,36.4764,468599.0
2020-02-03 14:50:00,42.95,42.96,42.93,42.93,439554.0,36.4764,36.4849,36.4594,36.4594,439554.0
2020-02-03 15:00:00,42.93,42.95,42.92,42.93,474033.0,36.4594,36.4764,36.4509,36.4594,474033.0
2020-02-03 15:10:00,42.93,42.94,42.91,42.94,416146.0,36.4594,36.4679,36.4424,36.4679,416146.0
2020-02-03 15:20:00,42.93,42.96,42.93,42.96,561634.0,36.4594,36.4849,36.4594,36.4849,561634.0
2020-02-03 15:30:00,42.96,42.96,42.93,42.93,592734.0,36.4849,36.4849,36.4594,36.4594,592734.0
2020-02-03 15:40:00,42.93,42.94,42.86,42.87,931020.0,36.4594,36.4679,36.3999,36.4084,931020.0
2020-02-03 15:50:00,42.87,42.9,42.85,42.88,1889923.0,36.4084,36.4339,36.3914,36.4169,1889923.0
2020-02-04 09:30:00,43.52,43.55,43.49,43.5,513477.0,36.9604,36.9859,36.935,36.9435,513477.0
2020-02-04 09:40:00,43.5,43.58,43.5,43.58,92848.0,36.9435,37.0114,36.9435,37.0114,92848.0
2020-02-04 09:50:00,43.58,43.58,43.55,43.56,264523.0,37.0114,37.0114,36.9859,36.9944,264523.0
2020-02-04 10:00:00,43.57,43.57,43.54,43.55,181752.0,37.0029,37.0029,36.9774,36.9859,181752.0
2020-02-04 10:10:00,43.55,43.56,43.51,43.54,138380.0,36.9859,36.9944,36.952,36.9774,138380.0
2020-02-04 10:20:00,43.54,43.57,43.53,43.57,174726.0,36.9774,37.0029,36.9689,37.0029,174726.0
2020-02-04 10:30:00,43.57,43.58,43.55,43.58,74456.0,37.0029,37.0114,36.9859,37.0114,74456.0
2020-02-04 10:40:00,43.57,43.58,43.54,43.55,72076.0,37.0029,37.0114,36.9774,36.9859,72076.0
2020-02-04 10:50:00,43.55,43.59,43.55,43.56,140129.0,36.9859,37.0199,36.9859,36.9944,140129.0
2020-02-04 11:00:00,43.56,43.57,43.54,43.56,156179.0,36.9944,37.0029,36.9774,36.9944,156179.0
2020-02-04 11:10:00,43.56,43.6,43.55,43.59,99384.0,36.9944,37.0284,36.9859,37.0199,99384.0
2020-02-04 11:20:00,43.59,43.61,43.58,43.61,189930.0,37.0199,37.0369,37.0114,37.0369,189930.0
2020-02-04 11:30:00,43.6,43.63,43.59,43.63,217883.0,37.0284,37.0539,37.0199,37.0539,217883.0
2020-02-04 11:40:00,43.63,43.64,43.61,43.62,585628.0,37.0539,37.0624,37.0369,37.0454,585628.0
2020-02-04 11:50:00,43.62,43.63,43.6,43.62,576135.0,37.0454,37.0539,37.0284,37.0454,576135.0
2020-02-04 12:00:00,43.62,43.62,43.6,43.62,200421.0,37.0454,37.0454,37.0284,37.0454,200421.0
2020-02-04 12:10:00,43.61,43.63,43.6,43.62,165550.0,37.0369,37.0539,37.0284,37.0454,165550.0
2020-02-04 12:20:00,43.62,43.65,43.61,43.64,180265.0,37.0454,37.0709,37.0369,37.0624,180265.0
2020-02-04 12:30:00,43.65,43.65,43.61,43.62,62231.0,37.0709,37.0709,37.0369,37.0454,62231.0
2020-02-04 12:40:00,43.63,43.63,43.61,43.62,122632.0,37.0539,37.0539,37.0369,37.0454,122632.0
2020-02-04 12:50:00,43.62,43.63,43.61,43.62,113697.0,37.0454,37.0539,37.0369,37.0454,113697.0
2020-02-04 13:00:00,43.62,43.62,43.61,43.62,65137.0,37.0454,37.0454,37.0369,37.0454,65137.0
2020-02-04 13:10:00,43.62,43.62,43.59,43.59,152343.0,37.0454,37.0454,37.0199,37.0199,152343.0
2020-02-04 13:20:00,43.59,43.6,43.57,43.59,170576.0,37.0199,37.0284,37.0029,37.0199,170576.0
2020-02-04 13:30:00,43.59,43.61,43.58,43.59,157111.0,37.0199,37.0369,37.0114,37.0199,157111.0
2020-02-04 13:40:00,43.59,43.61,43.59,43.61,170387.0,37.0199,37.0369,37.0199,37.0369,170387.0
2020-02-04 13:50:00,43.61,43.62,43.6,43.61,108991.0,37.0369,37.0454,37.0284,37.0369,108991.0
2020-02-04 14:00:00,43.61,43.62,43.6,43.62,140597.0,37.0369,37.0454,37.0284,37.0454,140597.0
2020-02-04 14:10:00,43.62,43.62,43.61,43.61,290388.0,37.0454,37.0454,37.0369,37.0369,290388.0
2020-02-04 14:20:00,43.61,43.62,43.59,43.59,193683.0,37.0369,37.0454,37.0199,37.0199,193683.0
2020-02-04 14:30:00,43.59,43.63,43.59,43.62,255437.0,37.0199,37.0539,37.0199,37.0454,255437.0
2020-02-04 14:40:00,43.62,43.64,43.61,43.64,242692.0,37.0454,37.0624,37.0369,37.0624,242692.0
2020-02-04 14:50:00,43.64,43.64,43.61,43.61,334169.0,37.0624,37.0624,37.0369,37.0369,334169.0
2020-02-04 15:00:00,43.61,43.62,43.6,43.6,249388.0,37.0369,37.0454,37.0284,37.0284,249388.0
2020-02-04 15:10:00,43.6,43.61,43.59,43.61,359094.0,37.0284,37.0369,37.0199,37.0369,359094.0
2020-02-04 15:20:00,43.61,43.63,43.6,43.62,298662.0,37.0369,37.0539,37.0284,37.0454,298662.0
2020-02-04 15:30:00,43.63,43.63,43.61,43.61,360942.0,37.0539,37.0539,37.0369,37.0369,360942.0
2020-02-04 15:40:00,43.61,43.62,43.58,43.59,709034.0,37.0369,37.0454,37.0114,37.0199,709034.0
2020-02-04 15:50:00,43.59,43.6,43.56,43.58,2157201.0,37.0199,37.0284,36.9944,37.0114,2157201.0
2020-02-05 09:30:00,44.01,44.01,43.92,43.93,336041.0,37.3766,37.3766,37.3002,37.3086,336041.0
2020-02-05 09:40:00,43.92,43.96,43.89,43.93,345036.0,37.3002,37.3341,37.2747,37.3086,345036.0
2020-02-05 09:50:00,43.94,43.94,43.9,43.93,212609.0,37.3171,37.3171,37.2832,37.3086,212609.0
2020-02-05 10:00:00,43.92,43.96,43.91,43.91,407258.0,37.3002,37.3341,37.2917,37.2917,407258.0
2020-02-05 10:10:00,43.92,43.93,43.87,43.88,244249.0,37.3002,37.3086,37.2577,37.2662,244249.0
2020-02-05 10:20:00,43.88,43.93,43.85,43.89,4328900.0,37.2662,37.3086,37.2407,37.2747,4328900.0
2020-02-05 10:30:00,43.89,43.92,43.86,43.88,519823.0,37.2747,37.3002,37.2492,37.2662,519823.0
2020-02-05 10:40:00,43.88,43.92,43.86,43.91,227867.0,37.2662,37.3002,37.2492,37.2917,227867.0
2020-02-05 10:50:00,43.91,43.95,43.9,43.94,196814.0,37.2917,37.3256,37.2832,37.3171,196814.0
2020-02-05 11:00:00,43.94,43.95,43.91,43.93,250267.0,37.3171,37.3256,37.2917,37.3086,250267.0
2020-02-05 11:10:00,43.93,43.95,43.92,43.94,113143.0,37.3086,37.3256,37.3002,37.3171,113143.0
2020-02-05 11:20:00,43.94,43.97,43.93,43.97,80011.0,37.3171,37.3426,37.3086,37.3426,80011.0
2020-02-05 11:30:00,43.96,43.98,43.92,43.93,158191.0,37.3341,37.3511,37.3002,37.3086,158191.0
2020-02-05 11:40:00,43.92,43.95,43.89,43.95,195400.0,37.3002,37.3256,37.2747,37.3256,195400.0
2020-02-05 11:50:00,43.95,43.98,43.94,43.98,121570.0,37.3256,37.3511,37.3171,37.3511,121570.0
2020-02-05 12:00:00,43.97,43.99,43.96,43.99,88909.0,37.3426,37.3596,37.3341,37.3596,88909.0
2020-02-05 12:10:00,43.99,44.0,43.98,43.98,191943.0,37.3596,37.3681,37.3511,37.3511,191943.0
2020-02-05 12:20:00,43.98,44.0,43.98,43.99,64814.0,37.3511,37.3681,37.3511,37.3596,64814.0
2020-02-05 12:30:00,43.99,44.0,43.98,44.0,269617.0,37.3596,37.3681,37.3511,37.3681,269617.0
2020-02-05 12:40:00,44.0,44.0,43.98,43.99,199997.0,37.3681,37.3681,37.3511,37.3596,199997.0
2020-02-05 12:50:00,43.99,44.0,43.97,43.98,240923.0,37.3596,37.3681,37.3426,37.3511,240923.0
2020-02-05 13:00:00,43.97,43.98,43.95,43.96,333232.0,37.3426,37.3511,37.3256,37.3341,333232.0
2020-02-05 13:10:00,43.96,43.97,43.95,43.96,235022.0,37.3341,37.3426,37.3256,37.3341,235022.0
2020-02-05 13:20:00,43.96,43.98,43.95,43.97,111361.0,37.3341,37.3511,37.3256,37.3426,111361.0
2020-02-05 13:30:00,43.97,43.98,43.96,43.98,97424.0,37.3426,37.3511,37.3341,37.3511,97424.0
2020-02-05 13:40:00,43.98,44.0,43.96,44.0,277470.0,37.3511,37.3681,37.3341,37.3681,277470.0
2020-02-05 13:50:00,44.0,44.0,43.98,43.99,78896.0,37.3681,37.3681,37.3511,37.3596,78896.0
2020-02-05 14:00:00,43.99,44.0,43.95,43.96,190791.0,37.3596,37.3681,37.3256,37.3341,190791.0
2020-02-05 14:10:00,43.96,43.97,43.94,43.96,715141.0,37.3341,37.3426,37.3171,37.3341,715141.0
2020-02-05 14:20:00,43.97,43.98,43.96,43.97,126324.0,37.3426,37.3511,37.3341,37.3426,126324.0
2020-02-05 14:30:00,43.97,43.98,43.96,43.98,224342.0,37.3426,37.3511,37.3341,37.3511,224342.0
2020-02-05 14:40:00,43.98,43.98,43.97,43.98,412490.0,37.3511,37.3511,37.3426,37.3511,412490.0
2020-02-05 14:50:00,43.98,44.01,43.97,44.0,455978.0,37.3511,37.3766,37.3426,37.3681,455978.0
2020-02-05 15:00:00,44.0,44.03,44.0,44.02,435225.0,37.3681,37.3936,37.3681,37.3851,435225.0
2020-02-05 15:10:00,44.02,44.03,44.0,44.02,275572.0,37.3851,37.3936,37.3681,37.3851,275572.0
2020-02-05 15:20:00,44.02,44.04,44.01,44.02,317028.0,37.3851,37.4021,37.3766,37.3851,317028.0
2020-02-05 15:30:00,44.02,44.03,44.0,44.01,652610.0,37.3851,37.3936,37.3681,37.3766,652610.0
2020-02-05 15:40:00,44.01,44.03,44.0,44.02,1058267.0,37.3766,37.3936,37.3681,37.3851,1058267.0
2020-02-05 15:50:00,44.02,44.02,43.99,44.01,1823119.0,37.3851,37.3851,37.3596,37.3766,1823119.0
2020-02-06 09:30:00,44.16,44.16,44.07,44.08,377617.0,37.504,37.504,37.4275,37.436,377617.0
2020-02-06 09:40:00,44.08,44.08,44.05,44.06,173692.0,37.436,37.436,37.4106,37.4191,173692.0
2020-02-06 09:50:00,44.06,44.12,44.05,44.11,1196876.0,37.4191,37.47,37.4106,37.4615,1196876.0
2020-02-06 10:00:00,44.11,44.12,44.09,44.11,259233.0,37.4615,37.47,37.4445,37.4615,259233.0
2020-02-06 10:10:00,44.11,44.13,44.08,44.08,204051.0,37.4615,37.4785,37.436,37.436,204051.0
2020-02-06 10:20:00,44.08,44.11,44.07,44.08,198833.0,37.436,37.4615,37.4275,37.436,198833.0
2020-02-06 10:30:00,44.08,44.1,44.06,44.1,135119.0,37.436,37.453,37.4191,37.453,135119.0
2020-02-06 10:40:00,44.11,44.11,44.07,44.09,223771.0,37.4615,37.4615,37.4275,37.4445,223771.0
2020-02-06 10:50:00,44.09,44.1,44.05,44.09,227517.0,37.4445,37.453,37.4106,37.4445,227517.0
2020-02-06 11:00:00,44.09,44.12,44.08,44.11,175631.0,37.4445,37.47,37.436,37.4615,175631.0
2020-02-06 11:10:00,44.11,44.13,44.1,44.11,130083.0,37.4615,37.4785,37.453,37.4615,130083.0
2020-02-06 11:20:00,44.11,44.15,44.1,44.14,338630.0,37.4615,37.4955,37.453,37.487,338630.0
2020-02-06 11:30:00,44.14,44.15,44.12,44.14,145698.0,37.487,37.4955,37.47,37.487,145698.0
2020-02-06 11:40:00,44.14,44.15,44.12,44.13,94468.0,37.487,37.4955,37.47,37.4785,94468.0
2020-02-06 11:50:00,44.13,44.13,44.09,44.11,106643.0,37.4785,37.4785,37.4445,37.4615,106643.0
2020-02-06 12:00:00,44.1,44.14,44.09,44.14,94717.0,37.453,37.487,37.4445,37.487,94717.0
2020-02-06 12:10:00,44.14,44.15,44.12,44.15,149754.0,37.487,37.4955,37.47,37.4955,149754.0
2020-02-06 12:20:00,44.15,44.16,44.14,44.16,82422.0,37.4955,37.504,37.487,37.504,82422.0
2020-02-06 12:30:00,44.16,44.16,44.14,44.15,136867.0,37.504,37.504,37.487,37.4955,136867.0
2020-02-06 12:40:00,44.15,44.15,44.12,44.13,94933.0,37.4955,37.4955,37.47,37.4785,94933.0
2020-02-06 12:50:00,44.14,44.15,44.13,44.15,128337.0,37.487,37.4955,37.4785,37.4955,128337.0
2020-02-06 13:00:00,44.15,44.16,44.14,44.15,887664.0,37.4955,37.504,37.487,37.4955,887664.0
2020-02-06 13:10:00,44.15,44.15,44.14,44.15,159049.0,37.4955,37.4955,37.487,37.4955,159049.0
2020-02-06 13:20:00,44.14,44.15,44.13,44.14,118727.0,37.487,37.4955,37.4785,37.487,118727.0
2020-02-06 13:30:00,44.13,44.14,44.11,44.12,270517.0,37.4785,37.487,37.4615,37.47,270517.0
2020-02-06 13:40:00,44.12,44.13,44.11,44.12,111706.0,37.47,37.4785,37.4615,37.47,111706.0
2020-02-06 13:50:00,44.13,44.15,44.12,44.15,284326.0,37.4785,37.4955,37.47,37.4955,284326.0
2020-02-06 14:00:00,44.14,44.15,44.13,44.15,92265.0,37.487,37.4955,37.4785,37.4955,92265.0
2020-02-06 14:10:00,44.15,44.16,44.14,44.14,182935.0,37.4955,37.504,37.487,37.487,182935.0
2020-02-06 14:20:00,44.14,44.15,44.12,44.15,101502.0,37.487,37.4955,37.47,37.4955,101502.0
2020-02-06 14:30:00,44.15,44.16,44.14,44.15,99860.0,37.4955,37.504,37.487,37.4955,99860.0
2020-02-06 14:40:00,44.15,44.15,44.13,44.14,78987.0,37.4955,37.4955,37.4785,37.487,78987.0
2020-02-06 14:50:00,44.14,44.14,44.11,44.11,88696.0,37.487,37.487,37.4615,37.4615,88696.0
2020-02-06 15:00:00,44.12,44.15,44.11,44.15,205472.0,37.47,37.4955,37.4615,37.4955,205472.0
2020-02-06 15:10:00,44.15,44.15,44.12,44.13,251439.0,37.4955,37.4955,37.47,37.4785,251439.0
2020-02-06 15:20:00,44.13,44.13,44.11,44.12,348309.0,37.4785,37.4785,37.4615,37.47,348309.0
2020-02-06 15:30:00,44.12,44.15,44.11,44.15,655894.0,37.47,37.4955,37.4615,37.4955,655894.0
2020-02-06 15:40:00,44.15,44.15,44.13,44.14,708981.0,37.4955,37.4955,37.4785,37.487,708981.0
2020-02-06 15:50:00,44.14,44.16,44.13,44.15,2281859.0,37.487,37.504,37.4785,37.4955,2281859.0
2020-02-07 09:30:00,43.84,43.85,43.76,43.82,875630.0,37.2322,37.2407,37.1643,37.2152,875630.0
2020-02-07 09:40:00,43.82,43.84,43.79,43.84,1117070.0,37.2152,37.2322,37.1898,37.2322,1117070.0
2020-02-07 09:50:00,43.84,43.86,43.79,43.8,181531.0,37.2322,37.2492,37.1898,37.1982,181531.0
2020-02-07 10:00:00,43.8,43.81,43.76,43.8,206565.0,37.1982,37.2067,37.1643,37.1982,206565.0
2020-02-07 10:10:00,43.8,43.82,43.79,43.81,112236.0,37.1982,37.2152,37.1898,37.2067,112236.0
2020-02-07 10:20:00,43.81,43.83,43.79,43.82,113092.0,37.2067,37.2237,37.1898,37.2152,113092.0
2020-02-07 10:30:00,43.82,43.83,43.8,43.81,96771.0,37.2152,37.2237,37.1982,37.2067,96771.0
2020-02-07 10:40:00,43.8,43.87,43.79,43.85,481219.0,37.1982,37.2577,37.1898,37.2407,481219.0
2020-02-07 10:50:00,43.86,43.86,43.83,43.84,257645.0,37.2492,37.2492,37.2237,37.2322,257645.0
2020-02-07 11:00:00,43.83,43.84,43.8,43.81,84518.0,37.2237,37.2322,37.1982,37.2067,84518.0
2020-02-07 11:10:00,43.81,43.82,43.79,43.81,92163.0,37.2067,37.2152,37.1898,37.2067,92163.0
2020-02-07 11:20:00,43.82,43.86,43.81,43.82,224840.0,37.2152,37.2492,37.2067,37.2152,224840.0
2020-02-07 11:30:00,43.82,43.85,43.82,43.83,242255.0,37.2152,37.2407,37.2152,37.2237,242255.0
2020-02-07 11:40:00,43.82,43.82,43.78,43.78,76851.0,37.2152,37.2152,37.1813,37.1813,76851.0
2020-02-07 11:50:00,43.79,43.82,43.78,43.82,89520.0,37.1898,37.2152,37.1813,37.2152,89520.0
2020-02-07 12:00:00,43.82,43.83,43.8,43.81,173734.0,37.2152,37.2237,37.1982,37.2067,173734.0
2020-02-07 12:10:00,43.82,43.83,43.8,43.82,106533.0,37.2152,37.2237,37.1982,37.2152,106533.0
2020-02-07 12:20:00,43.81,43.83,43.8,43.81,64626.0,37.2067,37.2237,37.1982,37.2067,64626.0
2020-02-07 12:30:00,43.8,43.81,43.79,43.8,54238.0,37.1982,37.2067,37.1898,37.1982,54238.0
2020-02-07 12:40:00,43.8,43.8,43.79,43.8,43643.0,37.1982,37.1982,37.1898,37.1982,43643.0
2020-02-07 12:50:00,43.79,43.8,43.78,43.79,74150.0,37.1898,37.1982,37.1813,37.1898,74150.0
2020-02-07 13:00:00,43.79,43.8,43.78,43.8,94367.0,37.1898,37.1982,37.1813,37.1982,94367.0
2020-02-07 13:10:00,43.8,43.8,43.78,43.78,64196.0,37.1982,37.1982,37.1813,37.1813,64196.0
2020-02-07 13:20:00,43.79,43.8,43.77,43.8,48792.0,37.1898,37.1982,37.1728,37.1982,48792.0
2020-02-07 13:30:00,43.8,43.82,43.76,43.76,1570372.0,37.1982,37.2152,37.1643,37.1643,1570372.0
2020-02-07 13:40:00,43.76,43.77,43.74,43.75,96970.0,37.1643,37.1728,37.1473,37.1558,96970.0
2020-02-07 13:50:00,43.75,43.76,43.73,43.74,218101.0,37.1558,37.1643,37.1388,37.1473,218101.0
2020-02-07 14:00:00,43.73,43.74,43.7,43.71,187747.0,37.1388,37.1473,37.1133,37.1218,187747.0
2020-02-07 14:10:00,43.71,43.71,43.68,43.71,248901.0,37.1218,37.1218,37.0963,37.1218,248901.0
2020-02-07 14:20:00,43.7,43.72,43.69,43.72,268099.0,37.1133,37.1303,37.1048,37.1303,268099.0
2020-02-07 14:30:00,43.71,43.74,43.71,43.73,196047.0,37.1218,37.1473,37.1218,37.1388,196047.0
2020-02-07 14:40:00,43.72,43.74,43.71,43.73,233573.0,37.1303,37.1473,37.1218,37.1388,233573.0
2020-02-07 14:50:00,43.72,43.73,43.7,43.73,174676.0,37.1303,37.1388,37.1133,37.1388,174676.0
2020-02-07 15:00:00,43.73,43.74,43.7,43.72,62312.0,37.1388,37.1473,37.1133,37.1303,62312.0
2020-02-07 15:10:00,43.71,43.73,43.7,43.72,126953.0,37.1218,37.1388,37.1133,37.1303,126953.0
2020-02-07 15:20:00,43.72,43.72,43.69,43.72,96189.0,37.1303,37.1303,37.1048,37.1303,96189.0
2020-02-07 15:30:00,43.72,43.74,43.71,43.73,434439.0,37.1303,37.1473,37.1218,37.1388,434439.0
2020-02-07 15:40:00,43.72,43.76,43.72,43.74,657129.0,37.1303,37.1643,37.1303,37.1473,657129.0
2020-02-07 15:50:00,43.75,43.75,43.69,43.72,1912540.0,37.1558,37.1558,37.1048,37.1303,1912540.0
2020-02-10 09:30:00,43.66,43.71,43.64,43.7,586894.0,37.0793,37.1218,37.0624,37.1133,586894.0
2020-02-10 09:40:00,43.7,43.72,43.66,43.67,126944.0,37.1133,37.1303,37.0793,37.0878,126944.0
2020-02-10 09:50:00,43.68,43.73,43.66,43.73,102073.0,37.0963,37.1388,37.0793,37.1388,102073.0
2020-02-10 10:00:00,43.73,43.75,43.72,43.73,229776.0,37.1388,37.1558,37.1303,37.1388,229776.0
2020-02-10 10:10:00,43.73,43.77,43.72,43.77,165948.0,37.1388,37.1728,37.1303,37.1728,165948.0
2020-02-10 10:20:00,43.77,43.78,43.75,43.77,89955.0,37.1728,37.1813,37.1558,37.1728,89955.0
2020-02-10 10:30:00,43.76,43.78,43.75,43.78,90912.0,37.1643,37.1813,37.1558,37.1813,90912.0
2020-02-10 10:40:00,43.77,43.78,43.75,43.77,133224.0,37.1728,37.1813,37.1558,37.1728,133224.0
2020-02-10 10:50:00,43.77,43.77,43.71,43.71,98433.0,37.1728,37.1728,37.1218,37.1218,98433.0
2020-02-10 11:00:00,43.72,43.73,43.71,43.71,187185.0,37.1303,37.1388,37.1218,37.1218,187185.0
2020-02-10 11:10:00,43.71,43.73,43.71,43.72,99153.0,37.1218,37.1388,37.1218,37.1303,99153.0
2020-02-10 11:20:00,43.73,43.74,43.71,43.73,153169.0,37.1388,37.1473,37.1218,37.1388,153169.0
2020-02-10 11:30:00,43.74,43.75,43.72,43.75,240452.0,37.1473,37.1558,37.1303,37.1558,240452.0
2020-02-10 11:40:00,43.74,43.76,43.73,43.76,295843.0,37.1473,37.1643,37.1388,37.1643,295843.0
2020-02-10 11:50:00,43.76,43.76,43.72,43.73,138945.0,37.1643,37.1643,37.1303,37.1388,138945.0
2020-02-10 12:00:00,43.73,43.73,43.71,43.73,67315.0,37.1388,37.1388,37.1218,37.1388,67315.0
2020-02-10 12:10:00,43.72,43.73,43.7,43.71,76419.0,37.1303,37.1388,37.1133,37.1218,76419.0
2020-02-10 12:20:00,43.71,43.72,43.7,43.72,114409.0,37.1218,37.1303,37.1133,37.1303,114409.0
2020-02-10 12:30:00,43.72,43.72,43.69,43.7,206548.0,37.1303,37.1303,37.1048,37.1133,206548.0
2020-02-10 12:40:00,43.7,43.7,43.69,43.69,83622.0,37.1133,37.1133,37.1048,37.1048,83622.0
2020-02-10 12:50:00,43.69,43.7,43.68,43.7,127445.0,37.1048,37.1133,37.0963,37.1133,127445.0
2020-02-10 13:00:00,43.7,43.7,43.69,43.7,140771.0,37.1133,37.1133,37.1048,37.1133,140771.0
2020-02-10 13:10:00,43.69,43.72,43.69,43.72,75134.0,37.1048,37.1303,37.1048,37.1303,75134.0
2020-02-10 13:20:00,43.71,43.73,43.71,43.72,255787.0,37.1218,37.1388,37.1218,37.1303,255787.0
2020-02-10 13:30:00,43.72,43.73,43.71,43.73,55836.0,37.1303,37.1388,37.1218,37.1388,55836.0
2020-02-10 13:40:00,43.73,43.73,43.71,43.72,110392.0,37.1388,37.1388,37.1218,37.1303,110392.0
2020-02-10 13:50:00,43.71,43.73,43.71,43.72,154845.0,37.1218,37.1388,37.1218,37.1303,154845.0
2020-02-10 14:00:00,43.72,43.72,43.69,43.72,148832.0,37.1303,37.1303,37.1048,37.1303,148832.0
2020-02-10 14:10:00,43.72,43.73,43.71,43.73,178327.0,37.1303,37.1388,37.1218,37.1388,178327.0
2020-02-10 14:20:00,43.72,43.74,43.72,43.73,110291.0,37.1303,37.1473,37.1303,37.1388,110291.0
2020-02-10 14:30:00,43.73,43.75,43.73,43.73,172507.0,37.1388,37.1558,37.1388,37.1388,172507.0
2020-02-10 14:40:00,43.73,43.75,43.73,43.75,533010.0,37.1388,37.1558,37.1388,37.1558,533010.0
2020-02-10 14:50:00,43.75,43.77,43.74,43.77,119970.0,37.1558,37.1728,37.1473,37.1728,119970.0
2020-02-10 15:00:00,43.76,43.78,43.76,43.77,90733.0,37.1643,37.1813,37.1643,37.1728,90733.0
2020-02-10 15:10:00,43.78,43.8,43.77,43.79,135097.0,37.1813,37.1982,37.1728,37.1898,135097.0
2020-02-10 15:20:00,43.79,43.81,43.78,43.8,110035.0,37.1898,37.2067,37.1813,37.1982,110035.0
2020-02-10 15:30:00,43.8,43.81,43.78,43.79,141015.0,37.1982,37.2067,37.1813,37.1898,141015.0
2020-02-10 15:40:00,43.79,43.81,43.78,43.8,109995.0,37.1898,37.2067,37.1813,37.1982,109995.0
2020-02-10 15:50:00,43.8,43.83,43.78,43.83,576752.0,37.1982,37.2237,37.1813,37.2237,576752.0
2020-02-11 09:30:00,44.11,44.13,44.07,44.09,546659.0,37.4615,37.4785,37.4275,37.4445,546659.0
2020-02-11 09:40:00,44.08,44.14,44.07,44.13,272951.0,37.436,37.487,37.4275,37.4785,272951.0
2020-02-11 09:50:00,44.14,44.15,44.12,44.14,148198.0,37.487,37.4955,37.47,37.487,148198.0
2020-02-11 10:00:00,44.14,44.19,44.14,44.18,239703.0,37.487,37.5295,37.487,37.521,239703.0
2020-02-11 10:10:00,44.19,44.21,44.18,44.19,176979.0,37.5295,37.5464,37.521,37.5295,176979.0
2020-02-11 10:20:00,44.19,44.2,44.17,44.18,115715.0,37.5295,37.538,37.5125,37.521,115715.0
2020-02-11 10:30:00,44.18,44.2,44.15,44.16,101687.0,37.521,37.538,37.4955,37.504,101687.0
2020-02-11 10:40:00,44.16,44.19,44.15,44.17,239542.0,37.504,37.5295,37.4955,37.5125,239542.0
2020-02-11 10:50:00,44.17,44.18,44.15,44.17,94824.0,37.5125,37.521,37.4955,37.5125,94824.0
2020-02-11 11:00:00,44.16,44.18,44.15,44.16,111472.0,37.504,37.521,37.4955,37.504,111472.0
2020-02-11 11:10:00,44.17,44.18,44.15,44.17,93140.0,37.5125,37.521,37.4955,37.5125,93140.0
2020-02-11 11:20:00,44.17,44.17,44.14,44.16,108115.0,37.5125,37.5125,37.487,37.504,108115.0
2020-02-11 11:30:00,44.16,44.16,44.1,44.1,203636.0,37.504,37.504,37.453,37.453,203636.0
2020-02-11 11:40:00,44.1,44.14,44.09,44.14,132071.0,37.453,37.487,37.4445,37.487,132071.0
2020-02-11 11:50:00,44.14,44.15,44.11,44.12,80380.0,37.487,37.4955,37.4615,37.47,80380.0
2020-02-11 12:00:00,44.12,44.15,44.11,44.14,194394.0,37.47,37.4955,37.4615,37.487,194394.0
2020-02-11 12:10:00,44.13,44.16,44.12,44.16,82672.0,37.4785,37.504,37.47,37.504,82672.0
2020-02-11 12:20:00,44.16,44.16,44.13,44.15,86586.0,37.504,37.504,37.4785,37.4955,86586.0
2020-02-11 12:30:00,44.16,44.17,44.14,44.16,170074.0,37.504,37.5125,37.487,37.504,170074.0
2020-02-11 12:40:00,44.16,44.17,44.14,44.15,187206.0,37.504,37.5125,37.487,37.4955,187206.0
2020-02-11 12:50:00,44.15,44.16,44.14,44.16,345444.0,37.4955,37.504,37.487,37.504,345444.0
2020-02-11 13:00:00,44.16,44.17,44.15,44.17,193614.0,37.504,37.5125,37.4955,37.5125,193614.0
2020-02-11 13:10:00,44.16,44.17,44.15,44.16,72957.0,37.504,37.5125,37.4955,37.504,72957.0
2020-02-11 13:20:00,44.16,44.16,44.15,44.16,57241.0,37.504,37.504,37.4955,37.504,57241.0
2020-02-11 13:30:00,44.15,44.16,44.15,44.15,50823.0,37.4955,37.504,37.4955,37.4955,50823.0
2020-02-11 13:40:00,44.16,44.16,44.14,44.14,62318.0,37.504,37.504,37.487,37.487,62318.0
2020-02-11 13:50:00,44.15,44.15,44.1,44.13,122133.0,37.4955,37.4955,37.453,37.4785,122133.0
2020-02-11 14:00:00,44.12,44.13,44.09,44.11,195263.0,37.47,37.4785,37.4445,37.4615,195263.0
2020-02-11 14:10:00,44.11,44.12,44.1,44.1,158479.0,37.4615,37.47,37.453,37.453,158479.0
2020-02-11 14:20:00,44.11,44.11,44.08,44.11,122185.0,37.4615,37.4615,37.436,37.4615,122185.0
2020-02-11 14:30:00,44.11,44.11,44.09,44.11,82601.0,37.4615,37.4615,37.4445,37.4615,82601.0
2020-02-11 14:40:00,44.11,44.13,44.1,44.13,163950.0,37.4615,37.4785,37.453,37.4785,163950.0
2020-02-11 14:50:00,44.12,44.13,44.09,44.09,141961.0,37.47,37.4785,37.4445,37.4445,141961.0
2020-02-11 15:00:00,44.1,44.11,44.06,44.06,211808.0,37.453,37.4615,37.4191,37.4191,211808.0
2020-02-11 15:10:00,44.06,44.07,44.02,44.04,122586.0,37.4191,37.4275,37.3851,37.4021,122586.0
2020-02-11 15:20:00,44.04,44.07,44.03,44.07,158829.0,37.4021,37.4275,37.3936,37.4275,158829.0
2020-02-11 15:30:00,44.07,44.07,44.05,44.07,152868.0,37.4275,37.4275,37.4106,37.4275,152868.0
2020-02-11 15:40:00,44.07,44.09,44.06,44.07,139287.0,37.4275,37.4445,37.4191,37.4275,139287.0
2020-02-11 15:50:00,44.06,44.12,44.06,44.11,882439.0,37.4191,37.47,37.4191,37.4615,882439.0
2020-02-12 09:30:00,44.32,44.32,44.26,44.29,322544.0,37.6399,37.6399,37.5889,37.6144,322544.0
2020-02-12 09:40:00,44.3,44.3,44.25,44.25,234622.0,37.6229,37.6229,37.5804,37.5804,234622.0
2020-02-12 09:50:00,44.26,44.26,44.24,44.26,114310.0,37.5889,37.5889,37.5719,37.5889,114310.0
2020-02-12 10:00:00,44.26,44.27,44.22,44.24,175834.0,37.5889,37.5974,37.5549,37.5719,175834.0
2020-02-12 10:10:00,44.24,44.26,44.22,44.23,120590.0,37.5719,37.5889,37.5549,37.5634,120590.0
2020-02-12 10:20:00,44.23,44.25,44.21,44.22,81109.0,37.5634,37.5804,37.5464,37.5549,81109.0
2020-02-12 10:30:00,44.22,44.25,44.22,44.25,146407.0,37.5549,37.5804,37.5549,37.5804,146407.0
2020-02-12 10:40:00,44.25,44.26,44.22,44.24,111721.0,37.5804,37.5889,37.5549,37.5719,111721.0
2020-02-12 10:50:00,44.25,44.25,44.23,44.25,75018.0,37.5804,37.5804,37.5634,37.5804,75018.0
2020-02-12 11:00:00,44.24,44.27,44.24,44.26,91007.0,37.5719,37.5974,37.5719,37.5889,91007.0
2020-02-12 11:10:00,44.25,44.27,44.25,44.27,176427.0,37.5804,37.5974,37.5804,37.5974,176427.0
2020-02-12 11:20:00,44.27,44.3,44.26,44.29,118741.0,37.5974,37.6229,37.5889,37.6144,118741.0
2020-02-12 11:30:00,44.29,44.29,44.27,44.29,157307.0,37.6144,37.6144,37.5974,37.6144,157307.0
2020-02-12 11:40:00,44.29,44.29,44.26,44.29,76528.0,37.6144,37.6144,37.5889,37.6144,76528.0
2020-02-12 11:50:00,44.28,44.3,44.28,44.29,139911.0,37.6059,37.6229,37.6059,37.6144,139911.0
2020-02-12 12:00:00,44.29,44.3,44.27,44.27,48719.0,37.6144,37.6229,37.5974,37.5974,48719.0
2020-02-12 12:10:00,44.27,44.28,44.26,44.27,148676.0,37.5974,37.6059,37.5889,37.5974,148676.0
2020-02-12 12:20:00,44.27,44.29,44.27,44.28,73121.0,37.5974,37.6144,37.5974,37.6059,73121.0
2020-02-12 12:30:00,44.28,44.3,44.27,44.29,163430.0,37.6059,37.6229,37.5974,37.6144,163430.0
2020-02-12 12:40:00,44.3,44.3,44.28,44.29,85731.0,37.6229,37.6229,37.6059,37.6144,85731.0
2020-02-12 12:50:00,44.29,44.29,44.26,44.28,83310.0,37.6144,37.6144,37.5889,37.6059,83310.0
2020-02-12 13:00:00,44.27,44.28,44.26,44.27,53568.0,37.5974,37.6059,37.5889,37.5974,53568.0
2020-02-12 13:10:00,44.27,44.27,44.25,44.26,61289.0,37.5974,37.5974,37.5804,37.5889,61289.0
2020-02-12 13:20:00,44.26,44.27,44.25,44.27,207200.0,37.5889,37.5974,37.5804,37.5974,207200.0
2020-02-12 13:30:00,44.26,44.28,44.26,44.28,171756.0,37.5889,37.6059,37.5889,37.6059,171756.0
2020-02-12 13:40:00,44.28,44.29,44.27,44.28,79426.0,37.6059,37.6144,37.5974,37.6059,79426.0
2020-02-12 13:50:00,44.28,44.3,44.27,44.29,173216.0,37.6059,37.6229,37.5974,37.6144,173216.0
2020-02-12 14:00:00,44.29,44.3,44.28,44.3,136485.0,37.6144,37.6229,37.6059,37.6229,136485.0
2020-02-12 14:10:00,44.3,44.3,44.28,44.29,134540.0,37.6229,37.6229,37.6059,37.6144,134540.0
2020-02-12 14:20:00,44.29,44.3,44.28,44.29,118719.0,37.6144,37.6229,37.6059,37.6144,118719.0
2020-02-12 14:30:00,44.29,44.29,44.28,44.29,90436.0,37.6144,37.6144,37.6059,37.6144,90436.0
2020-02-12 14:40:00,44.29,44.3,44.28,44.3,137608.0,37.6144,37.6229,37.6059,37.6229,137608.0
2020-02-12 14:50:00,44.3,44.3,44.27,44.27,48031.0,37.6229,37.6229,37.5974,37.5974,48031.0
2020-02-12 15:00:00,44.28,44.3,44.27,44.28,522701.0,37.6059,37.6229,37.5974,37.6059,522701.0
2020-02-12 15:10:00,44.29,44.29,44.26,44.27,492402.0,37.6144,37.6144,37.5889,37.5974,492402.0
2020-02-12 15:20:00,44.28,44.3,44.27,44.3,171412.0,37.6059,37.6229,37.5974,37.6229,171412.0
2020-02-12 15:30:00,44.3,44.31,44.29,44.3,119687.0,37.6229,37.6314,37.6144,37.6229,119687.0
2020-02-12 15:40:00,44.31,44.32,44.3,44.31,276024.0,37.6314,37.6399,37.6229,37.6314,276024.0
2020-02-12 15:50:00,44.32,44.32,44.3,44.3,456876.0,37.6399,37.6399,37.6229,37.6229,456876.0
2020-02-13 09:30:00,43.96,44.0,43.9,43.98,491930.0,37.3341,37.3681,37.2832,37.3511,491930.0
2020-02-13 09:40:00,43.98,44.01,43.97,43.98,165523.0,37.3511,37.3766,37.3426,37.3511,165523.0
2020-02-13 09:50:00,43.99,44.02,43.95,43.95,119741.0,37.3596,37.3851,37.3256,37.3256,119741.0
2020-02-13 10:00:00,43.95,43.96,43.88,43.93,234172.0,37.3256,37.3341,37.2662,37.3086,234172.0
2020-02-13 10:10:00,43.93,43.98,43.93,43.97,132807.0,37.3086,37.3511,37.3086,37.3426,132807.0
2020-02-13 10:20:00,43.97,43.97,43.93,43.95,168855.0,37.3426,37.3426,37.3086,37.3256,168855.0
2020-02-13 10:30:00,43.95,43.97,43.92,43.95,88158.0,37.3256,37.3426,37.3002,37.3256,88158.0
2020-02-13 10:40:00,43.95,44.01,43.95,44.0,139493.0,37.3256,37.3766,37.3256,37.3681,139493.0
2020-02-13 10:50:00,44.01,44.03,43.99,44.03,101885.0,37.3766,37.3936,37.3596,37.3936,101885.0
2020-02-13 11:00:00,44.02,44.04,44.02,44.03,695009.0,37.3851,37.4021,37.3851,37.3936,695009.0
2020-02-13 11:10:00,44.02,44.03,44.0,44.02,114115.0,37.3851,37.3936,37.3681,37.3851,114115.0
2020-02-13 11:20:00,44.03,44.07,44.02,44.06,86502.0,37.3936,37.4275,37.3851,37.4191,86502.0
2020-02-13 11:30:00,44.06,44.11,44.06,44.1,131421.0,37.4191,37.4615,37.4191,37.453,131421.0
2020-02-13 11:40:00,44.11,44.13,44.07,44.08,109885.0,37.4615,37.4785,37.4275,37.436,109885.0
2020-02-13 11:50:00,44.08,44.08,44.06,44.08,89116.0,37.436,37.436,37.4191,37.436,89116.0
2020-02-13 12:00:00,44.08,44.1,44.07,44.1,65649.0,37.436,37.453,37.4275,37.453,65649.0
2020-02-13 12:10:00,44.09,44.11,44.08,44.1,89754.0,37.4445,37.4615,37.436,37.453,89754.0
2020-02-13 12:20:00,44.09,44.11,44.08,44.09,283442.0,37.4445,37.4615,37.436,37.4445,283442.0
2020-02-13 12:30:00,44.09,44.1,44.07,44.07,173031.0,37.4445,37.453,37.4275,37.4275,173031.0
2020-02-13 12:40:00,44.08,44.08,44.06,44.08,66365.0,37.436,37.436,37.4191,37.436,66365.0
2020-02-13 12:50:00,44.08,44.09,44.05,44.05,87457.0,37.436,37.4445,37.4106,37.4106,87457.0
2020-02-13 13:00:00,44.05,44.06,44.03,44.05,68927.0,37.4106,37.4191,37.3936,37.4106,68927.0
2020-02-13 13:10:00,44.04,44.06,44.02,44.04,106815.0,37.4021,37.4191,37.3851,37.4021,106815.0
2020-02-13 13:20:00,44.05,44.06,44.04,44.05,76560.0,37.4106,37.4191,37.4021,37.4106,76560.0
2020-02-13 13:30:00,44.06,44.07,44.05,44.07,63864.0,37.4191,37.4275,37.4106,37.4275,63864.0
2020-02-13 13:40:00,44.07,44.1,44.06,44.09,89778.0,37.4275,37.453,37.4191,37.4445,89778.0
2020-02-13 13:50:00,44.1,44.11,44.08,44.09,97246.0,37.453,37.4615,37.436,37.4445,97246.0
2020-02-13 14:00:00,44.09,44.11,44.08,44.08,146717.0,37.4445,37.4615,37.436,37.436,146717.0
2020-02-13 14:10:00,44.08,44.09,44.08,44.09,208893.0,37.436,37.4445,37.436,37.4445,208893.0
2020-02-13 14:20:00,44.09,44.09,44.06,44.07,69014.0,37.4445,37.4445,37.4191,37.4275,69014.0
2020-02-13 14:30:00,44.07,44.09,44.06,44.08,50569.0,37.4275,37.4445,37.4191,37.436,50569.0
2020-02-13 14:40:00,44.08,44.09,44.06,44.08,240345.0,37.436,37.4445,37.4191,37.436,240345.0
2020-02-13 14:50:00,44.08,44.1,44.07,44.09,129337.0,37.436,37.453,37.4275,37.4445,129337.0
2020-02-13 15:00:00,44.1,44.1,44.06,44.08,143722.0,37.453,37.453,37.4191,37.436,143722.0
2020-02-13 15:10:00,44.08,44.08,44.05,44.06,96060.0,37.436,37.436,37.4106,37.4191,96060.0
2020-02-13 15:20:00,44.06,44.07,44.05,44.06,106294.0,37.4191,37.4275,37.4106,37.4191,106294.0
2020-02-13 15:30:00,44.05,44.06,44.01,44.02,149126.0,37.4106,37.4191,37.3766,37.3851,149126.0
2020-02-13 15:40:00,44.02,44.03,43.99,44.01,120660.0,37.3851,37.3936,37.3596,37.3766,120660.0
2020-02-13 15:50:00,44.0,44.02,43.97,44.0,856355.0,37.3681,37.3851,37.3426,37.3681,856355.0
2020-02-14 09:30:00,44.04,44.04,43.97,43.99,480881.0,37.4021,37.4021,37.3426,37.3596,480881.0
2020-02-14 09:40:00,43.98,44.01,43.98,44.0,218126.0,37.3511,37.3766,37.3511,37.3681,218126.0
2020-02-14 09:50:00,43.99,44.0,43.95,43.97,238111.0,37.3596,37.3681,37.3256,37.3426,238111.0
2020-02-14 10:00:00,43.97,43.99,43.95,43.96,297399.0,37.3426,37.3596,37.3256,37.3341,297399.0
2020-02-14 10:10:00,43.96,43.98,43.93,43.98,181975.0,37.3341,37.3511,37.3086,37.3511,181975.0
2020-02-14 10:20:00,43.97,43.98,43.96,43.97,157457.0,37.3426,37.3511,37.3341,37.3426,157457.0
2020-02-14 10:30:00,43.97,43.99,43.95,43.98,179485.0,37.3426,37.3596,37.3256,37.3511,179485.0
2020-02-14 10:40:00,43.98,44.01,43.98,44.01,172917.0,37.3511,37.3766,37.3511,37.3766,172917.0
2020-02-14 10:50:00,44.0,44.01,43.99,43.99,234296.0,37.3681,37.3766,37.3596,37.3596,234296.0
2020-02-14 11:00:00,43.99,43.99,43.94,43.94,205241.0,37.3596,37.3596,37.3171,37.3171,205241.0
2020-02-14 11:10:00,43.94,43.98,43.94,43.97,179122.0,37.3171,37.3511,37.3171,37.3426,179122.0
2020-02-14 11:20:00,43.97,43.97,43.95,43.97,234623.0,37.3426,37.3426,37.3256,37.3426,234623.0
2020-02-14 11:30:00,43.97,43.98,43.96,43.97,162543.0,37.3426,37.3511,37.3341,37.3426,162543.0
2020-02-14 11:40:00,43.97,43.97,43.95,43.96,258207.0,37.3426,37.3426,37.3256,37.3341,258207.0
2020-02-14 11:50:00,43.96,43.96,43.94,43.96,151913.0,37.3341,37.3341,37.3171,37.3341,151913.0
2020-02-14 12:00:00,43.95,43.96,43.93,43.94,275732.0,37.3256,37.3341,37.3086,37.3171,275732.0
2020-02-14 12:10:00,43.93,43.94,43.93,43.94,111146.0,37.3086,37.3171,37.3086,37.3171,111146.0
2020-02-14 12:20:00,43.93,43.94,43.91,43.93,205002.0,37.3086,37.3171,37.2917,37.3086,205002.0
2020-02-14 12:30:00,43.93,43.94,43.92,43.94,97991.0,37.3086,37.3171,37.3002,37.3171,97991.0
2020-02-14 12:40:00,43.94,43.94,43.93,43.93,125994.0,37.3171,37.3171,37.3086,37.3086,125994.0
2020-02-14 12:50:00,43.94,43.94,43.91,43.92,106431.0,37.3171,37.3171,37.2917,37.3002,106431.0
2020-02-14 13:00:00,43.93,43.95,43.9,43.9,395476.0,37.3086,37.3256,37.2832,37.2832,395476.0
2020-02-14 13:10:00,43.91,43.92,43.9,43.91,160112.0,37.2917,37.3002,37.2832,37.2917,160112.0
2020-02-14 13:20:00,43.9,43.92,43.9,43.9,163807.0,37.2832,37.3002,37.2832,37.2832,163807.0
2020-02-14 13:30:00,43.91,43.92,43.9,43.91,130748.0,37.2917,37.3002,37.2832,37.2917,130748.0
2020-02-14 13:40:00,43.91,43.92,43.89,43.89,179002.0,37.2917,37.3002,37.2747,37.2747,179002.0
2020-02-14 13:50:00,43.9,43.9,43.88,43.89,85057.0,37.2832,37.2832,37.2662,37.2747,85057.0
2020-02-14 14:00:00,43.89,43.91,43.88,43.9,138249.0,37.2747,37.2917,37.2662,37.2832,138249.0
2020-02-14 14:10:00,43.91,43.92,43.86,43.87,352582.0,37.2917,37.3002,37.2492,37.2577,352582.0
2020-02-14 14:20:00,43.86,43.91,43.86,43.91,99764.0,37.2492,37.2917,37.2492,37.2917,99764.0
2020-02-14 14:30:00,43.9,43.93,43.9,43.93,290913.0,37.2832,37.3086,37.2832,37.3086,290913.0
2020-02-14 14:40:00,43.93,43.93,43.9,43.91,315583.0,37.3086,37.3086,37.2832,37.2917,315583.0
2020-02-14 14:50:00,43.91,43.91,43.88,43.9,146224.0,37.2917,37.2917,37.2662,37.2832,146224.0
2020-02-14 15:00:00,43.9,43.9,43.89,43.9,194392.0,37.2832,37.2832,37.2747,37.2832,194392.0
2020-02-14 15:10:00,43.9,43.91,43.88,43.89,159141.0,37.2832,37.2917,37.2662,37.2747,159141.0
2020-02-14 15:20:00,43.9,43.91,43.89,43.91,329151.0,37.2832,37.2917,37.2747,37.2917,329151.0
2020-02-14 15:30:00,43.91,43.94,43.9,43.94,226723.0,37.2917,37.3171,37.2832,37.3171,226723.0
2020-02-14 15:40:00,43.94,43.95,43.93,43.95,320264.0,37.3171,37.3256,37.3086,37.3256,320264.0
2020-02-14 15:50:00,43.95,43.97,43.94,43.97,541702.0,37.3256,37.3426,37.3171,37.3426,541702.0
2020-02-18 09:30:00,43.62,43.69,43.62,43.66,413522.0,37.0454,37.1048,37.0454,37.0793,413522.0
2020-02-18 09:40:00,43.66,43.71,43.66,43.7,223739.0,37.0793,37.1218,37.0793,37.1133,223739.0
2020-02-18 09:50:00,43.7,43.73,43.68,43.72,317650.0,37.1133,37.1388,37.0963,37.1303,317650.0
2020-02-18 10:00:00,43.73,43.76,43.7,43.75,185983.0,37.1388,37.1643,37.1133,37.1558,185983.0
2020-02-18 10:10:00,43.75,43.75,43.71,43.73,319587.0,37.1558,37.1558,37.1218,37.1388,319587.0
2020-02-18 10:20:00,43.73,43.74,43.66,43.66,397213.0,37.1388,37.1473,37.0793,37.0793,397213.0
2020-02-18 10:30:00,43.66,43.7,43.66,43.7,238686.0,37.0793,37.1133,37.0793,37.1133,238686.0
2020-02-18 10:40:00,43.7,43.74,43.67,43.72,258703.0,37.1133,37.1473,37.0878,37.1303,258703.0
2020-02-18 10:50:00,43.72,43.73,43.69,43.71,127595.0,37.1303,37.1388,37.1048,37.1218,127595.0
2020-02-18 11:00:00,43.71,43.71,43.68,43.69,77817.0,37.1218,37.1218,37.0963,37.1048,77817.0
2020-02-18 11:10:00,43.68,43.7,43.65,43.66,92064.0,37.0963,37.1133,37.0709,37.0793,92064.0
2020-02-18 11:20:00,43.66,43.67,43.61,43.62,349451.0,37.0793,37.0878,37.0369,37.0454,349451.0
2020-02-18 11:30:00,43.62,43.66,43.62,43.62,196606.0,37.0454,37.0793,37.0454,37.0454,196606.0
2020-02-18 11:40:00,43.63,43.63,43.59,43.61,111771.0,37.0539,37.0539,37.0199,37.0369,111771.0
2020-02-18 11:50:00,43.61,43.63,43.59,43.59,224042.0,37.0369,37.0539,37.0199,37.0199,224042.0
2020-02-18 12:00:00,43.59,43.64,43.59,43.63,126168.0,37.0199,37.0624,37.0199,37.0539,126168.0
2020-02-18 12:10:00,43.62,43.65,43.62,43.64,142807.0,37.0454,37.0709,37.0454,37.0624,142807.0
2020-02-18 12:20:00,43.64,43.65,43.63,43.64,71260.0,37.0624,37.0709,37.0539,37.0624,71260.0
2020-02-18 12:30:00,43.65,43.66,43.64,43.66,88871.0,37.0709,37.0793,37.0624,37.0793,88871.0
2020-02-18 12:40:00,43.65,43.66,43.65,43.66,84487.0,37.0709,37.0793,37.0709,37.0793,84487.0
2020-02-18 12:50:00,43.65,43.66,43.65,43.65,63600.0,37.0709,37.0793,37.0709,37.0709,63600.0
2020-02-18 13:00:00,43.65,43.67,43.64,43.66,90830.0,37.0709,37.0878,37.0624,37.0793,90830.0
2020-02-18 13:10:00,43.67,43.67,43.66,43.66,53630.0,37.0878,37.0878,37.0793,37.0793,53630.0
2020-02-18 13:20:00,43.66,43.67,43.66,43.66,113621.0,37.0793,37.0878,37.0793,37.0793,113621.0
2020-02-18 13:30:00,43.66,43.67,43.64,43.64,77287.0,37.0793,37.0878,37.0624,37.0624,77287.0
2020-02-18 13:40:00,43.65,43.66,43.64,43.65,144638.0,37.0709,37.0793,37.0624,37.0709,144638.0
2020-02-18 13:50:00,43.65,43.65,43.62,43.63,38972.0,37.0709,37.0709,37.0454,37.0539,38972.0
2020-02-18 14:00:00,43.63,43.64,43.62,43.63,98937.0,37.0539,37.0624,37.0454,37.0539,98937.0
2020-02-18 14:10:00,43.63,43.66,43.62,43.66,253514.0,37.0539,37.0793,37.0454,37.0793,253514.0
2020-02-18 14:20:00,43.66,43.7,43.65,43.7,292313.0,37.0793,37.1133,37.0709,37.1133,292313.0
2020-02-18 14:30:00,43.69,43.69,43.67,43.68,255526.0,37.1048,37.1048,37.0878,37.0963,255526.0
2020-02-18 14:40:00,43.67,43.69,43.67,43.68,153335.0,37.0878,37.1048,37.0878,37.0963,153335.0
2020-02-18 14:50:00,43.68,43.69,43.67,43.67,121559.0,37.0963,37.1048,37.0878,37.0878,121559.0
2020-02-18 15:00:00,43.68,43.69,43.67,43.67,217473.0,37.0963,37.1048,37.0878,37.0878,217473.0
2020-02-18 15:10:00,43.67,43.7,43.66,43.66,147537.0,37.0878,37.1133,37.0793,37.0793,147537.0
2020-02-18 15:20:00,43.66,43.67,43.65,43.66,151980.0,37.0793,37.0878,37.0709,37.0793,151980.0
2020-02-18 15:30:00,43.66,43.66,43.64,43.66,243366.0,37.0793,37.0793,37.0624,37.0793,243366.0
2020-02-18 15:40:00,43.66,43.66,43.64,43.65,430172.0,37.0793,37.0793,37.0624,37.0709,430172.0
2020-02-18 15:50:00,43.64,43.67,43.63,43.67,656653.0,37.0624,37.0878,37.0539,37.0878,656653.0
2020-02-19 09:30:00,43.81,43.84,43.78,43.84,333356.0,37.2067,37.2322,37.1813,37.2322,333356.0
2020-02-19 09:40:00,43.84,43.85,43.82,43.83,118609.0,37.2322,37.2407,37.2152,37.2237,118609.0
2020-02-19 09:50:00,43.84,43.86,43.82,43.82,159105.0,37.2322,37.2492,37.2152,37.2152,159105.0
2020-02-19 10:00:00,43.83,43.84,43.8,43.83,236097.0,37.2237,37.2322,37.1982,37.2237,236097.0
2020-02-19 10:10:00,43.83,43.83,43.8,43.81,159859.0,37.2237,37.2237,37.1982,37.2067,159859.0
2020-02-19 10:20:00,43.82,43.84,43.81,43.82,98134.0,37.2152,37.2322,37.2067,37.2152,98134.0
2020-02-19 10:30:00,43.82,43.84,43.8,43.82,102706.0,37.2152,37.2322,37.1982,37.2152,102706.0
2020-02-19 10:40:00,43.82,43.83,43.8,43.82,77352.0,37.2152,37.2237,37.1982,37.2152,77352.0
2020-02-19 10:50:00,43.81,43.85,43.8,43.84,107784.0,37.2067,37.2407,37.1982,37.2322,107784.0
2020-02-19 11:00:00,43.84,43.86,43.84,43.86,139196.0,37.2322,37.2492,37.2322,37.2492,139196.0
2020-02-19 11:10:00,43.85,43.88,43.85,43.87,147260.0,37.2407,37.2662,37.2407,37.2577,147260.0
2020-02-19 11:20:00,43.88,43.88,43.86,43.87,152213.0,37.2662,37.2662,37.2492,37.2577,152213.0
2020-02-19 11:30:00,43.88,43.88,43.84,43.85,235619.0,37.2662,37.2662,37.2322,37.2407,235619.0
2020-02-19 11:40:00,43.85,43.86,43.83,43.85,112381.0,37.2407,37.2492,37.2237,37.2407,112381.0
2020-02-19 11:50:00,43.85,43.86,43.84,43.84,86993.0,37.2407,37.2492,37.2322,37.2322,86993.0
2020-02-19 12:00:00,43.84,43.85,43.82,43.83,70540.0,37.2322,37.2407,37.2152,37.2237,70540.0
2020-02-19 12:10:00,43.83,43.85,43.82,43.84,129636.0,37.2237,37.2407,37.2152,37.2322,129636.0
2020-02-19 12:20:00,43.85,43.85,43.83,43.84,107438.0,37.2407,37.2407,37.2237,37.2322,107438.0
2020-02-19 12:30:00,43.84,43.85,43.83,43.83,71506.0,37.2322,37.2407,37.2237,37.2237,71506.0
2020-02-19 12:40:00,43.84,43.86,43.83,43.86,57022.0,37.2322,37.2492,37.2237,37.2492,57022.0
2020-02-19 12:50:00,43.86,43.86,43.83,43.84,107481.0,37.2492,37.2492,37.2237,37.2322,107481.0
2020-02-19 13:00:00,43.84,43.84,43.83,43.83,95062.0,37.2322,37.2322,37.2237,37.2237,95062.0
2020-02-19 13:10:00,43.83,43.84,43.82,43.82,45828.0,37.2237,37.2322,37.2152,37.2152,45828.0
2020-02-19 13:20:00,43.83,43.84,43.81,43.84,60724.0,37.2237,37.2322,37.2067,37.2322,60724.0
2020-02-19 13:30:00,43.84,43.84,43.82,43.82,108457.0,37.2322,37.2322,37.2152,37.2152,108457.0
2020-02-19 13:40:00,43.83,43.84,43.82,43.83,135157.0,37.2237,37.2322,37.2152,37.2237,135157.0
2020-02-19 13:50:00,43.83,43.83,43.81,43.81,157285.0,37.2237,37.2237,37.2067,37.2067,157285.0
2020-02-19 14:00:00,43.82,43.83,43.81,43.82,121649.0,37.2152,37.2237,37.2067,37.2152,121649.0
2020-02-19 14:10:00,43.83,43.84,43.82,43.83,197357.0,37.2237,37.2322,37.2152,37.2237,197357.0
2020-02-19 14:20:00,43.83,43.84,43.82,43.83,170207.0,37.2237,37.2322,37.2152,37.2237,170207.0
2020-02-19 14:30:00,43.84,43.85,43.83,43.84,99663.0,37.2322,37.2407,37.2237,37.2322,99663.0
2020-02-19 14:40:00,43.84,43.87,43.84,43.86,117041.0,37.2322,37.2577,37.2322,37.2492,117041.0
2020-02-19 14:50:00,43.85,43.86,43.83,43.84,82769.0,37.2407,37.2492,37.2237,37.2322,82769.0
2020-02-19 15:00:00,43.84,43.84,43.83,43.83,72790.0,37.2322,37.2322,37.2237,37.2237,72790.0
2020-02-19 15:10:00,43.84,43.84,43.82,43.83,107551.0,37.2322,37.2322,37.2152,37.2237,107551.0
2020-02-19 15:20:00,43.84,43.84,43.82,43.83,145884.0,37.2322,37.2322,37.2152,37.2237,145884.0
2020-02-19 15:30:00,43.83,43.83,43.81,43.82,152431.0,37.2237,37.2237,37.2067,37.2152,152431.0
2020-02-19 15:40:00,43.82,43.84,43.81,43.83,342409.0,37.2152,37.2322,37.2067,37.2237,342409.0
2020-02-19 15:50:00,43.82,43.84,43.81,43.84,703657.0,37.2152,37.2322,37.2067,37.2322,703657.0
2020-02-20 09:30:00,43.61,43.63,43.59,43.61,265493.0,37.0369,37.0539,37.0199,37.0369,265493.0
2020-02-20 09:40:00,43.61,43.62,43.59,43.61,149936.0,37.0369,37.0454,37.0199,37.0369,149936.0
2020-02-20 09:50:00,43.62,43.67,43.62,43.66,249481.0,37.0454,37.0878,37.0454,37.0793,249481.0
2020-02-20 10:00:00,43.66,43.69,43.65,43.68,279266.0,37.0793,37.1048,37.0709,37.0963,279266.0
2020-02-20 10:10:00,43.68,43.71,43.68,43.71,117200.0,37.0963,37.1218,37.0963,37.1218,117200.0
2020-02-20 10:20:00,43.71,43.71,43.66,43.69,268397.0,37.1218,37.1218,37.0793,37.1048,268397.0
2020-02-20 10:30:00,43.68,43.7,43.66,43.69,274118.0,37.0963,37.1133,37.0793,37.1048,274118.0
2020-02-20 10:40:00,43.69,43.69,43.66,43.66,56575.0,37.1048,37.1048,37.0793,37.0793,56575.0
2020-02-20 10:50:00,43.66,43.68,43.65,43.66,110692.0,37.0793,37.0963,37.0709,37.0793,110692.0
2020-02-20 11:00:00,43.66,43.66,43.62,43.62,98585.0,37.0793,37.0793,37.0454,37.0454,98585.0
2020-02-20 11:10:00,43.62,43.62,43.51,43.54,115053.0,37.0454,37.0454,36.952,36.9774,115053.0
2020-02-20 11:20:00,43.54,43.56,43.43,43.43,266913.0,36.9774,36.9944,36.884,36.884,266913.0
2020-02-20 11:30:00,43.44,43.45,43.29,43.37,1063239.0,36.8925,36.901,36.7651,36.8331,1063239.0
2020-02-20 11:40:00,43.37,43.4,43.33,43.34,191668.0,36.8331,36.8585,36.7991,36.8076,191668.0
2020-02-20 11:50:00,43.33,43.45,43.33,43.4,529158.0,36.7991,36.901,36.7991,36.8585,529158.0
2020-02-20 12:00:00,43.4,43.41,43.32,43.32,516470.0,36.8585,36.867,36.7906,36.7906,516470.0
2020-02-20 12:10:00,43.32,43.41,43.31,43.37,166539.0,36.7906,36.867,36.7821,36.8331,166539.0
2020-02-20 12:20:00,43.37,43.38,43.34,43.36,164023.0,36.8331,36.8415,36.8076,36.8246,164023.0
2020-02-20 12:30:00,43.37,43.39,43.34,43.37,107231.0,36.8331,36.85,36.8076,36.8331,107231.0
2020-02-20 12:40:00,43.36,43.38,43.33,43.35,99163.0,36.8246,36.8415,36.7991,36.8161,99163.0
2020-02-20 12:50:00,43.35,43.41,43.34,43.41,251346.0,36.8161,36.867,36.8076,36.867,251346.0
2020-02-20 13:00:00,43.4,43.44,43.38,43.44,217445.0,36.8585,36.8925,36.8415,36.8925,217445.0
2020-02-20 13:10:00,43.44,43.48,43.43,43.44,206810.0,36.8925,36.9265,36.884,36.8925,206810.0
2020-02-20 13:20:00,43.45,43.46,43.43,43.46,75790.0,36.901,36.9095,36.884,36.9095,75790.0
2020-02-20 13:30:00,43.46,43.47,43.42,43.44,185064.0,36.9095,36.918,36.8755,36.8925,185064.0
2020-02-20 13:40:00,43.43,43.45,43.41,43.44,138966.0,36.884,36.901,36.867,36.8925,138966.0
2020-02-20 13:50:00,43.44,43.45,43.41,43.43,179473.0,36.8925,36.901,36.867,36.884,179473.0
2020-02-20 14:00:00,43.42,43.47,43.42,43.46,104724.0,36.8755,36.918,36.8755,36.9095,104724.0
2020-02-20 14:10:00,43.46,43.48,43.46,43.46,190411.0,36.9095,36.9265,36.9095,36.9095,190411.0
2020-02-20 14:20:00,43.47,43.49,43.46,43.47,189134.0,36.918,36.935,36.9095,36.918,189134.0
2020-02-20 14:30:00,43.47,43.52,43.46,43.52,231797.0,36.918,36.9604,36.9095,36.9604,231797.0
2020-02-20 14:40:00,43.52,43.52,43.47,43.48,169012.0,36.9604,36.9604,36.918,36.9265,169012.0
2020-02-20 14:50:00,43.48,43.49,43.46,43.48,83687.0,36.9265,36.935,36.9095,36.9265,83687.0
2020-02-20 15:00:00,43.48,43.48,43.46,43.47,135517.0,36.9265,36.9265,36.9095,36.918,135517.0
2020-02-20 15:10:00,43.47,43.47,43.43,43.47,235061.0,36.918,36.918,36.884,36.918,235061.0
2020-02-20 15:20:00,43.47,43.5,43.46,43.49,109286.0,36.918,36.9435,36.9095,36.935,109286.0
2020-02-20 15:30:00,43.49,43.51,43.48,43.49,156452.0,36.935,36.952,36.9265,36.935,156452.0
2020-02-20 15:40:00,43.49,43.51,43.47,43.48,232497.0,36.935,36.952,36.918,36.9265,232497.0
2020-02-20 15:50:00,43.48,43.54,43.47,43.52,530981.0,36.9265,36.9774,36.918,36.9604,530981.0
2020-02-21 09:30:00,43.37,43.4,43.33,43.34,680383.0,36.8331,36.8585,36.7991,36.8076,680383.0
2020-02-21 09:40:00,43.34,43.34,43.23,43.24,722040.0,36.8076,36.8076,36.7142,36.7226,722040.0
2020-02-21 09:50:00,43.26,43.31,43.25,43.29,151304.0,36.7396,36.7821,36.7311,36.7651,151304.0
2020-02-21 10:00:00,43.28,43.32,43.24,43.31,263090.0,36.7566,36.7906,36.7226,36.7821,263090.0
2020-02-21 10:10:00,43.31,43.33,43.26,43.31,954200.0,36.7821,36.7991,36.7396,36.7821,954200.0
2020-02-21 10:20:00,43.3,43.36,43.29,43.3,377095.0,36.7736,36.8246,36.7651,36.7736,377095.0
2020-02-21 10:30:00,43.3,43.31,43.24,43.25,109496.0,36.7736,36.7821,36.7226,36.7311,109496.0
2020-02-21 10:40:00,43.25,43.28,43.22,43.27,308899.0,36.7311,36.7566,36.7057,36.7481,308899.0
2020-02-21 10:50:00,43.27,43.3,43.25,43.29,183003.0,36.7481,36.7736,36.7311,36.7651,183003.0
2020-02-21 11:00:00,43.29,43.33,43.27,43.3,86847.0,36.7651,36.7991,36.7481,36.7736,86847.0
2020-02-21 11:10:00,43.29,43.33,43.28,43.31,104204.0,36.7651,36.7991,36.7566,36.7821,104204.0
2020-02-21 11:20:00,43.32,43.38,43.31,43.37,240909.0,36.7906,36.8415,36.7821,36.8331,240909.0
2020-02-21 11:30:00,43.37,43.4,43.36,43.39,497178.0,36.8331,36.8585,36.8246,36.85,497178.0
2020-02-21 11:40:00,43.39,43.4,43.36,43.37,249821.0,36.85,36.8585,36.8246,36.8331,249821.0
2020-02-21 11:50:00,43.37,43.42,43.36,43.38,134568.0,36.8331,36.8755,36.8246,36.8415,134568.0
2020-02-21 12:00:00,43.39,43.44,43.38,43.39,159582.0,36.85,36.8925,36.8415,36.85,159582.0
2020-02-21 12:10:00,43.39,43.41,43.39,43.39,112043.0,36.85,36.867,36.85,36.85,112043.0
2020-02-21 12:20:00,43.4,43.41,43.37,43.38,79952.0,36.8585,36.867,36.8331,36.8415,79952.0
2020-02-21 12:30:00,43.38,43.39,43.36,43.38,67163.0,36.8415,36.85,36.8246,36.8415,67163.0
2020-02-21 12:40:00,43.39,43.39,43.35,43.36,125322.0,36.85,36.85,36.8161,36.8246,125322.0
2020-02-21 12:50:00,43.36,43.36,43.33,43.35,52332.0,36.8246,36.8246,36.7991,36.8161,52332.0
2020-02-21 13:00:00,43.35,43.38,43.34,43.35,100464.0,36.8161,36.8415,36.8076,36.8161,100464.0
2020-02-21 13:10:00,43.35,43.36,43.32,43.34,70184.0,36.8161,36.8246,36.7906,36.8076,70184.0
2020-02-21 13:20:00,43.35,43.35,43.31,43.32,97692.0,36.8161,36.8161,36.7821,36.7906,97692.0
2020-02-21 13:30:00,43.32,43.32,43.29,43.3,72261.0,36.7906,36.7906,36.7651,36.7736,72261.0
2020-02-21 13:40:00,43.3,43.32,43.28,43.29,96838.0,36.7736,36.7906,36.7566,36.7651,96838.0
2020-02-21 13:50:00,43.29,43.3,43.26,43.29,200327.0,36.7651,36.7736,36.7396,36.7651,200327.0
2020-02-21 14:00:00,43.28,43.31,43.28,43.29,218568.0,36.7566,36.7821,36.7566,36.7651,218568.0
2020-02-21 14:10:00,43.29,43.31,43.27,43.27,249377.0,36.7651,36.7821,36.7481,36.7481,249377.0
2020-02-21 14:20:00,43.27,43.31,43.27,43.3,74884.0,36.7481,36.7821,36.7481,36.7736,74884.0
2020-02-21 14:30:00,43.3,43.32,43.27,43.29,165258.0,36.7736,36.7906,36.7481,36.7651,165258.0
2020-02-21 14:40:00,43.28,43.31,43.27,43.27,128605.0,36.7566,36.7821,36.7481,36.7481,128605.0
2020-02-21 14:50:00,43.27,43.3,43.27,43.29,85291.0,36.7481,36.7736,36.7481,36.7651,85291.0
2020-02-21 15:00:00,43.3,43.3,43.25,43.26,60256.0,36.7736,36.7736,36.7311,36.7396,60256.0
2020-02-21 15:10:00,43.26,43.27,43.25,43.26,197437.0,36.7396,36.7481,36.7311,36.7396,197437.0
2020-02-21 15:20:00,43.26,43.28,43.25,43.26,176480.0,36.7396,36.7566,36.7311,36.7396,176480.0
2020-02-21 15:30:00,43.26,43.28,43.23,43.26,240704.0,36.7396,36.7566,36.7142,36.7396,240704.0
2020-02-21 15:40:00,43.25,43.3,43.25,43.29,269834.0,36.7311,36.7736,36.7311,36.7651,269834.0
2020-02-21 15:50:00,43.29,43.33,43.29,43.32,392803.0,36.7651,36.7991,36.7651,36.7906,392803.0
2020-02-24 09:30:00,41.64,41.81,41.57,41.81,900817.0,35.3638,35.5082,35.3044,35.5082,900817.0
2020-02-24 09:40:00,41.8,41.85,41.72,41.82,318109.0,35.4997,35.5422,35.4318,35.5167,318109.0
2020-02-24 09:50:00,41.82,41.88,41.79,41.86,464358.0,35.5167,35.5676,35.4912,35.5506,464358.0
2020-02-24 10:00:00,41.86,41.9,41.84,41.89,744892.0,35.5506,35.5846,35.5337,35.5761,744892.0
2020-02-24 10:10:00,41.88,41.92,41.84,41.87,497723.0,35.5676,35.6016,35.5337,35.5591,497723.0
2020-02-24 10:20:00,41.86,41.87,41.8,41.81,321799.0,35.5506,35.5591,35.4997,35.5082,321799.0
2020-02-24 10:30:00,41.8,41.81,41.74,41.77,405900.0,35.4997,35.5082,35.4487,35.4742,405900.0
2020-02-24 10:40:00,41.77,41.82,41.75,41.82,338014.0,35.4742,35.5167,35.4572,35.5167,338014.0
2020-02-24 10:50:00,41.82,41.88,41.82,41.87,244692.0,35.5167,35.5676,35.5167,35.5591,244692.0
2020-02-24 11:00:00,41.87,41.88,41.78,41.8,251766.0,35.5591,35.5676,35.4827,35.4997,251766.0
2020-02-24 11:10:00,41.81,41.89,41.79,41.88,380801.0,35.5082,35.5761,35.4912,35.5676,380801.0
2020-02-24 11:20:00,41.88,41.89,41.85,41.85,300246.0,35.5676,35.5761,35.5422,35.5422,300246.0
2020-02-24 11:30:00,41.86,41.91,41.83,41.9,663888.0,35.5506,35.5931,35.5252,35.5846,663888.0
2020-02-24 11:40:00,41.89,41.89,41.75,41.76,301224.0,35.5761,35.5761,35.4572,35.4657,301224.0
2020-02-24 11:50:00,41.77,41.84,41.76,41.78,465018.0,35.4742,35.5337,35.4657,35.4827,465018.0
2020-02-24 12:00:00,41.78,41.79,41.71,41.72,339185.0,35.4827,35.4912,35.4233,35.4318,339185.0
2020-02-24 12:10:00,41.71,41.74,41.68,41.72,260761.0,35.4233,35.4487,35.3978,35.4318,260761.0
2020-02-24 12:20:00,41.72,41.75,41.69,41.72,239420.0,35.4318,35.4572,35.4063,35.4318,239420.0
2020-02-24 12:30:00,41.71,41.79,41.67,41.79,198912.0,35.4233,35.4912,35.3893,35.4912,198912.0
2020-02-24 12:40:00,41.79,41.81,41.75,41.76,300574.0,35.4912,35.5082,35.4572,35.4657,300574.0
2020-02-24 12:50:00,41.77,41.78,41.72,41.72,187220.0,35.4742,35.4827,35.4318,35.4318,187220.0
2020-02-24 13:00:00,41.72,41.72,41.67,41.68,352122.0,35.4318,35.4318,35.3893,35.3978,352122.0
2020-02-24 13:10:00,41.69,41.7,41.65,41.67,307593.0,35.4063,35.4148,35.3723,35.3893,307593.0
2020-02-24 13:20:00,41.67,41.72,41.66,41.72,475071.0,35.3893,35.4318,35.3808,35.4318,475071.0
2020-02-24 13:30:00,41.72,41.75,41.7,41.73,214978.0,35.4318,35.4572,35.4148,35.4402,214978.0
2020-02-24 13:40:00,41.73,41.77,41.71,41.77,303734.0,35.4402,35.4742,35.4233,35.4742,303734.0
2020-02-24 13:50:00,41.77,41.77,41.73,41.76,219972.0,35.4742,35.4742,35.4402,35.4657,219972.0
2020-02-24 14:00:00,41.76,41.78,41.68,41.69,283322.0,35.4657,35.4827,35.3978,35.4063,283322.0
2020-02-24 14:10:00,41.68,41.7,41.65,41.68,443592.0,35.3978,35.4148,35.3723,35.3978,443592.0
2020-02-24 14:20:00,41.68,41.79,41.68,41.78,371900.0,35.3978,35.4912,35.3978,35.4827,371900.0
2020-02-24 14:30:00,41.78,41.8,41.75,41.8,347330.0,35.4827,35.4997,35.4572,35.4997,347330.0
2020-02-24 14:40:00,41.8,41.84,41.77,41.83,457045.0,35.4997,35.5337,35.4742,35.5252,457045.0
2020-02-24 14:50:00,41.83,41.88,41.81,41.85,245393.0,35.5252,35.5676,35.5082,35.5422,245393.0
2020-02-24 15:00:00,41.84,41.89,41.84,41.86,234870.0,35.5337,35.5761,35.5337,35.5506,234870.0
2020-02-24 15:10:00,41.85,41.86,41.78,41.82,263132.0,35.5422,35.5506,35.4827,35.5167,263132.0
2020-02-24 15:20:00,41.82,41.84,41.77,41.77,262834.0,35.5167,35.5337,35.4742,35.4742,262834.0
2020-02-24 15:30:00,41.77,41.81,41.74,41.75,355849.0,35.4742,35.5082,35.4487,35.4572,355849.0
2020-02-24 15:40:00,41.74,41.78,41.71,41.76,423983.0,35.4487,35.4827,35.4233,35.4657,423983.0
2020-02-24 15:50:00,41.76,41.76,41.62,41.62,2435485.0,35.4657,35.4657,35.3468,35.3468,2435485.0
2020-02-25 09:30:00,41.84,41.88,41.75,41.8,817869.0,35.5337,35.5676,35.4572,35.4997,817869.0
2020-02-25 09:40:00,41.8,41.8,41.65,41.69,351641.0,35.4997,35.4997,35.3723,35.4063,351641.0
2020-02-25 09:50:00,41.68,41.74,41.65,41.72,354677.0,35.3978,35.4487,35.3723,35.4318,354677.0
2020-02-25 10:00:00,41.73,41.77,41.68,41.71,599958.0,35.4402,35.4742,35.3978,35.4233,599958.0
2020-02-25 10:10:00,41.7,41.71,41.62,41.63,512024.0,35.4148,35.4233,35.3468,35.3553,512024.0
2020-02-25 10:20:00,41.62,41.62,41.48,41.49,496848.0,35.3468,35.3468,35.2279,35.2364,496848.0
2020-02-25 10:30:00,41.5,41.54,41.42,41.51,655796.0,35.2449,35.2789,35.177,35.2534,655796.0
2020-02-25 10:40:00,41.51,41.59,41.48,41.49,370104.0,35.2534,35.3213,35.2279,35.2364,370104.0
2020-02-25 10:50:00,41.49,41.49,41.4,41.48,425220.0,35.2364,35.2364,35.16,35.2279,425220.0
2020-02-25 11:00:00,41.47,41.51,41.4,41.41,566874.0,35.2194,35.2534,35.16,35.1685,566874.0
2020-02-25 11:10:00,41.41,41.48,41.36,41.39,679345.0,35.1685,35.2279,35.126,35.1515,679345.0
2020-02-25 11:20:00,41.39,41.46,41.35,41.42,304402.0,35.1515,35.2109,35.1175,35.177,304402.0
2020-02-25 11:30:00,41.42,41.46,41.38,41.44,653535.0,35.177,35.2109,35.143,35.194,653535.0
2020-02-25 11:40:00,41.45,41.45,41.35,41.43,673347.0,35.2024,35.2024,35.1175,35.1855,673347.0
2020-02-25 11:50:00,41.43,41.46,41.4,41.42,242824.0,35.1855,35.2109,35.16,35.177,242824.0
2020-02-25 12:00:00,41.43,41.46,41.4,41.43,392292.0,35.1855,35.2109,35.16,35.1855,392292.0
2020-02-25 12:10:00,41.43,41.47,41.37,41.39,256196.0,35.1855,35.2194,35.1345,35.1515,256196.0
2020-02-25 12:20:00,41.39,41.4,41.35,41.37,190700.0,35.1515,35.16,35.1175,35.1345,190700.0
2020-02-25 12:30:00,41.37,41.43,41.35,41.42,258281.0,35.1345,35.1855,35.1175,35.177,258281.0
2020-02-25 12:40:00,41.42,41.43,41.3,41.31,290912.0,35.177,35.1855,35.0751,35.0835,290912.0
2020-02-25 12:50:00,41.31,41.35,41.29,41.3,134974.0,35.0835,35.1175,35.0666,35.0751,134974.0
2020-02-25 13:00:00,41.3,41.33,41.27,41.32,310141.0,35.0751,35.1005,35.0496,35.092,310141.0
2020-02-25 13:10:00,41.32,41.35,41.25,41.27,346283.0,35.092,35.1175,35.0326,35.0496,346283.0
2020-02-25 13:20:00,41.27,41.29,41.24,41.25,331932.0,35.0496,35.0666,35.0241,35.0326,331932.0
2020-02-25 13:30:00,41.25,41.25,41.2,41.21,329370.0,35.0326,35.0326,34.9901,34.9986,329370.0
2020-02-25 13:40:00,41.21,41.26,41.2,41.22,267632.0,34.9986,35.0411,34.9901,35.0071,267632.0
2020-02-25 13:50:00,41.23,41.28,41.13,41.14,292537.0,35.0156,35.0581,34.9307,34.9392,292537.0
2020-02-25 14:00:00,41.13,41.16,41.01,41.04,538588.0,34.9307,34.9562,34.8288,34.8542,538588.0
2020-02-25 14:10:00,41.04,41.1,41.0,41.02,505282.0,34.8542,34.9052,34.8203,34.8373,505282.0
2020-02-25 14:20:00,41.02,41.04,40.94,40.95,980822.0,34.8373,34.8542,34.7693,34.7778,980822.0
2020-02-25 14:30:00,40.94,40.98,40.89,40.91,518057.0,34.7693,34.8033,34.7269,34.7438,518057.0
2020-02-25 14:40:00,40.9,41.07,40.9,41.04,705696.0,34.7353,34.8797,34.7353,34.8542,705696.0
2020-02-25 14:50:00,41.05,41.1,41.02,41.07,493562.0,34.8627,34.9052,34.8373,34.8797,493562.0
2020-02-25 15:00:00,41.07,41.18,41.07,41.12,671125.0,34.8797,34.9731,34.8797,34.9222,671125.0
2020-02-25 15:10:00,41.12,41.13,41.02,41.04,434560.0,34.9222,34.9307,34.8373,34.8542,434560.0
2020-02-25 15:20:00,41.04,41.05,40.95,40.99,413350.0,34.8542,34.8627,34.7778,34.8118,413350.0
2020-02-25 15:30:00,40.98,40.99,40.86,40.89,523206.0,34.8033,34.8118,34.7014,34.7269,523206.0
2020-02-25 15:40:00,40.88,41.06,40.88,41.0,722627.0,34.7184,34.8712,34.7184,34.8203,722627.0
2020-02-25 15:50:00,41.0,41.01,40.9,40.91,2383136.0,34.8203,34.8288,34.7353,34.7438,2383136.0
2020-02-26 09:30:00,41.23,41.41,41.2,41.41,709347.0,35.0156,35.1685,34.9901,35.1685,709347.0
2020-02-26 09:40:00,41.41,41.52,41.39,41.42,762041.0,35.1685,35.2619,35.1515,35.177,762041.0
2020-02-26 09:50:00,41.41,41.43,41.3,41.32,614864.0,35.1685,35.1855,35.0751,35.092,614864.0
2020-02-26 10:00:00,41.32,41.33,41.21,41.27,784509.0,35.092,35.1005,34.9986,35.0496,784509.0
2020-02-26 10:10:00,41.27,41.38,41.19,41.37,827583.0,35.0496,35.143,34.9816,35.1345,827583.0
2020-02-26 10:20:00,41.37,41.41,41.31,41.33,396073.0,35.1345,35.1685,35.0835,35.1005,396073.0
2020-02-26 10:30:00,41.33,41.42,41.31,41.37,416977.0,35.1005,35.177,35.0835,35.1345,416977.0
2020-02-26 10:40:00,41.37,41.48,41.36,41.43,528998.0,35.1345,35.2279,35.126,35.1855,528998.0
2020-02-26 10:50:00,41.44,41.49,41.36,41.37,462035.0,35.194,35.2364,35.126,35.1345,462035.0
2020-02-26 11:00:00,41.36,41.39,41.33,41.33,277396.0,35.126,35.1515,35.1005,35.1005,277396.0
2020-02-26 11:10:00,41.32,41.4,41.28,41.4,264840.0,35.092,35.16,35.0581,35.16,264840.0
2020-02-26 11:20:00,41.4,41.48,41.39,41.46,228704.0,35.16,35.2279,35.1515,35.2109,228704.0
2020-02-26 11:30:00,41.46,41.5,41.4,41.49,457783.0,35.2109,35.2449,35.16,35.2364,457783.0
2020-02-26 11:40:00,41.49,41.5,41.36,41.37,506305.0,35.2364,35.2449,35.126,35.1345,506305.0
2020-02-26 11:50:00,41.38,41.38,41.26,41.27,226781.0,35.143,35.143,35.0411,35.0496,226781.0
2020-02-26 12:00:00,41.27,41.28,41.09,41.11,458046.0,35.0496,35.0581,34.8967,34.9137,458046.0
2020-02-26 12:10:00,41.11,41.13,41.03,41.1,293526.0,34.9137,34.9307,34.8458,34.9052,293526.0
2020-02-26 12:20:00,41.1,41.16,41.1,41.15,416813.0,34.9052,34.9562,34.9052,34.9477,416813.0
2020-02-26 12:30:00,41.15,41.25,41.15,41.2,370185.0,34.9477,35.0326,34.9477,34.9901,370185.0
2020-02-26 12:40:00,41.2,41.25,41.17,41.21,320000.0,34.9901,35.0326,34.9647,34.9986,320000.0
2020-02-26 12:50:00,41.22,41.25,41.15,41.17,270675.0,35.0071,35.0326,34.9477,34.9647,270675.0
2020-02-26 13:00:00,41.18,41.2,41.1,41.11,464944.0,34.9731,34.9901,34.9052,34.9137,464944.0
2020-02-26 13:10:00,41.11,41.14,41.08,41.12,221472.0,34.9137,34.9392,34.8882,34.9222,221472.0
2020-02-26 13:20:00,41.12,41.2,41.1,41.18,234542.0,34.9222,34.9901,34.9052,34.9731,234542.0
2020-02-26 13:30:00,41.17,41.18,40.94,40.94,476128.0,34.9647,34.9731,34.7693,34.7693,476128.0
2020-02-26 13:40:00,40.94,41.1,40.91,41.07,715932.0,34.7693,34.9052,34.7438,34.8797,715932.0
2020-02-26 13:50:00,41.06,41.08,40.92,40.94,316604.0,34.8712,34.8882,34.7523,34.7693,316604.0
2020-02-26 14:00:00,40.93,41.07,40.91,41.0,313978.0,34.7608,34.8797,34.7438,34.8203,313978.0
2020-02-26 14:10:00,41.01,41.09,40.98,41.01,387371.0,34.8288,34.8967,34.8033,34.8288,387371.0
2020-02-26 14:20:00,41.01,41.11,40.99,41.03,350219.0,34.8288,34.9137,34.8118,34.8458,350219.0
2020-02-26 14:30:00,41.03,41.11,40.97,41.05,360674.0,34.8458,34.9137,34.7948,34.8627,360674.0
2020-02-26 14:40:00,41.06,41.07,40.99,41.05,269039.0,34.8712,34.8797,34.8118,34.8627,269039.0
2020-02-26 14:50:00,41.04,41.06,40.96,40.97,379278.0,34.8542,34.8712,34.7863,34.7948,379278.0
2020-02-26 15:00:00,40.97,41.05,40.96,41.03,368480.0,34.7948,34.8627,34.7863,34.8458,368480.0
2020-02-26 15:10:00,41.03,41.14,41.01,41.11,422218.0,34.8458,34.9392,34.8288,34.9137,422218.0
2020-02-26 15:20:00,41.11,41.12,40.99,41.02,1223927.0,34.9137,34.9222,34.8118,34.8373,1223927.0
2020-02-26 15:30:00,41.02,41.05,40.98,41.04,697200.0,34.8373,34.8627,34.8033,34.8542,697200.0
2020-02-26 15:40:00,41.04,41.04,40.97,40.98,1057735.0,34.8542,34.8542,34.7948,34.8033,1057735.0
2020-02-26 15:50:00,40.99,41.02,40.93,40.94,2885955.0,34.8118,34.8373,34.7608,34.7693,2885955.0
2020-02-27 09:30:00,40.29,40.41,40.17,40.4,1544692.0,34.2173,34.3192,34.1154,34.3107,1544692.0
2020-02-27 09:40:00,40.39,40.39,40.15,40.2,636189.0,34.3022,34.3022,34.0984,34.1409,636189.0
2020-02-27 09:50:00,40.21,40.31,40.18,40.23,727408.0,34.1493,34.2343,34.1239,34.1663,727408.0
2020-02-27 10:00:00,40.23,40.28,40.14,40.18,1136248.0,34.1663,34.2088,34.0899,34.1239,1136248.0
2020-02-27 10:10:00,40.19,40.21,40.09,40.12,667469.0,34.1324,34.1493,34.0474,34.0729,667469.0
2020-02-27 10:20:00,40.12,40.13,40.01,40.04,685416.0,34.0729,34.0814,33.9795,34.005,685416.0
2020-02-27 10:30:00,40.04,40.06,39.9,40.06,449025.0,34.005,34.022,33.8861,34.022,449025.0
2020-02-27 10:40:00,40.06,40.22,40.03,40.21,871644.0,34.022,34.1578,33.9965,34.1493,871644.0
2020-02-27 10:50:00,40.2,40.33,40.16,40.32,684857.0,34.1409,34.2513,34.1069,34.2428,684857.0
2020-02-27 11:00:00,40.32,40.48,40.29,40.44,574227.0,34.2428,34.3787,34.2173,34.3447,574227.0
2020-02-27 11:10:00,40.44,40.44,40.31,40.43,765882.0,34.3447,34.3447,34.2343,34.3362,765882.0
2020-02-27 11:20:00,40.44,40.45,40.26,40.27,426298.0,34.3447,34.3532,34.1918,34.2003,426298.0
2020-02-27 11:30:00,40.27,40.32,40.17,40.21,665622.0,34.2003,34.2428,34.1154,34.1493,665622.0
2020-02-27 11:40:00,40.21,40.28,40.16,40.25,510845.0,34.1493,34.2088,34.1069,34.1833,510845.0
2020-02-27 11:50:00,40.25,40.44,40.23,40.42,295354.0,34.1833,34.3447,34.1663,34.3277,295354.0
2020-02-27 12:00:00,40.41,40.5,40.38,40.48,764922.0,34.3192,34.3956,34.2937,34.3787,764922.0
2020-02-27 12:10:00,40.49,40.57,40.48,40.56,310157.0,34.3871,34.4551,34.3787,34.4466,310157.0
2020-02-27 12:20:00,40.55,40.56,40.4,40.54,434752.0,34.4381,34.4466,34.3107,34.4296,434752.0
2020-02-27 12:30:00,40.53,40.66,40.52,40.65,341415.0,34.4211,34.5315,34.4126,34.523,341415.0
2020-02-27 12:40:00,40.64,40.67,40.58,40.66,262910.0,34.5145,34.54,34.4636,34.5315,262910.0
2020-02-27 12:50:00,40.65,40.68,40.53,40.54,267479.0,34.523,34.5485,34.4211,34.4296,267479.0
2020-02-27 13:00:00,40.52,40.61,40.5,40.59,812498.0,34.4126,34.4891,34.3956,34.4721,812498.0
2020-02-27 13:10:00,40.58,40.63,40.53,40.56,228246.0,34.4636,34.506,34.4211,34.4466,228246.0
2020-02-27 13:20:00,40.56,40.58,40.46,40.47,276952.0,34.4466,34.4636,34.3617,34.3702,276952.0
2020-02-27 13:30:00,40.47,40.49,40.35,40.38,342330.0,34.3702,34.3871,34.2682,34.2937,342330.0
2020-02-27 13:40:00,40.38,40.41,40.2,40.33,659752.0,34.2937,34.3192,34.1409,34.2513,659752.0
2020-02-27 13:50:00,40.33,40.41,40.21,40.24,699779.0,34.2513,34.3192,34.1493,34.1748,699779.0
2020-02-27 14:00:00,40.24,40.3,40.17,40.18,649989.0,34.1748,34.2258,34.1154,34.1239,649989.0
2020-02-27 14:10:00,40.19,40.28,40.16,40.16,583855.0,34.1324,34.2088,34.1069,34.1069,583855.0
2020-02-27 14:20:00,40.17,40.34,40.17,40.32,320558.0,34.1154,34.2598,34.1154,34.2428,320558.0
2020-02-27 14:30:00,40.31,40.31,40.22,40.26,346930.0,34.2343,34.2343,34.1578,34.1918,346930.0
2020-02-27 14:40:00,40.26,40.31,40.2,40.25,728481.0,34.1918,34.2343,34.1409,34.1833,728481.0
2020-02-27 14:50:00,40.26,40.28,40.17,40.17,492285.0,34.1918,34.2088,34.1154,34.1154,492285.0
2020-02-27 15:00:00,40.18,40.22,40.09,40.22,364831.0,34.1239,34.1578,34.0474,34.1578,364831.0
2020-02-27 15:10:00,40.23,40.26,40.15,40.16,312714.0,34.1663,34.1918,34.0984,34.1069,312714.0
2020-02-27 15:20:00,40.16,40.18,40.07,40.09,456588.0,34.1069,34.1239,34.0304,34.0474,456588.0
2020-02-27 15:30:00,40.08,40.09,40.0,40.01,608723.0,34.0389,34.0474,33.971,33.9795,608723.0
2020-02-27 15:40:00,40.0,40.02,39.94,39.95,777382.0,33.971,33.988,33.92,33.9285,777382.0
2020-02-27 15:50:00,39.96,39.96,39.68,39.68,2024588.0,33.937,33.937,33.6992,33.6992,2024588.0
2020-02-28 09:30:00,38.77,39.11,38.77,39.04,2571889.0,32.9264,33.2151,32.9264,33.1557,2571889.0
2020-02-28 09:40:00,39.04,39.07,38.81,38.83,1249650.0,33.1557,33.1812,32.9604,32.9773,1249650.0
2020-02-28 09:50:00,38.83,38.88,38.56,38.63,1315569.0,32.9773,33.0198,32.748,32.8075,1315569.0
2020-02-28 10:00:00,38.62,38.7,38.49,38.6,1353981.0,32.799,32.8669,32.6886,32.782,1353981.0
2020-02-28 10:10:00,38.61,38.75,38.5,38.66,1226057.0,32.7905,32.9094,32.6971,32.833,1226057.0
2020-02-28 10:20:00,38.68,38.72,38.45,38.47,1147731.0,32.85,32.8839,32.6546,32.6716,1147731.0
2020-02-28 10:30:00,38.46,38.7,38.45,38.62,787393.0,32.6631,32.8669,32.6546,32.799,787393.0
2020-02-28 10:40:00,38.63,38.68,38.54,38.6,988722.0,32.8075,32.85,32.7311,32.782,988722.0
2020-02-28 10:50:00,38.6,38.83,38.59,38.76,928330.0,32.782,32.9773,32.7735,32.9179,928330.0
2020-02-28 11:00:00,38.75,38.78,38.55,38.59,830445.0,32.9094,32.9349,32.7395,32.7735,830445.0
2020-02-28 11:10:00,38.59,38.78,38.58,38.77,1192179.0,32.7735,32.9349,32.765,32.9264,1192179.0
2020-02-28 11:20:00,38.77,38.86,38.65,38.86,739238.0,32.9264,33.0028,32.8245,33.0028,739238.0
2020-02-28 11:30:00,38.87,39.19,38.83,39.19,1212110.0,33.0113,33.2831,32.9773,33.2831,1212110.0
2020-02-28 11:40:00,39.19,39.38,39.07,39.12,973537.0,33.2831,33.4444,33.1812,33.2236,973537.0
2020-02-28 11:50:00,39.13,39.18,38.93,38.99,3480997.0,33.2321,33.2746,33.0623,33.1132,3480997.0
2020-02-28 12:00:00,38.99,39.01,38.84,38.91,835796.0,33.1132,33.1302,32.9858,33.0453,835796.0
2020-02-28 12:10:00,38.92,38.99,38.86,38.98,2261434.0,33.0538,33.1132,33.0028,33.1047,2261434.0
2020-02-28 12:20:00,38.98,39.13,38.97,39.11,1037600.0,33.1047,33.2321,33.0962,33.2151,1037600.0
2020-02-28 12:30:00,39.12,39.22,39.05,39.11,1270790.0,33.2236,33.3086,33.1642,33.2151,1270790.0
2020-02-28 12:40:00,39.1,39.19,38.96,39.01,1940396.0,33.2067,33.2831,33.0878,33.1302,1940396.0
2020-02-28 12:50:00,39.02,39.2,38.98,39.17,822940.0,33.1387,33.2916,33.1047,33.2661,822940.0
2020-02-28 13:00:00,39.17,39.22,39.09,39.18,667681.0,33.2661,33.3086,33.1982,33.2746,667681.0
2020-02-28 13:10:00,39.17,39.17,39.01,39.09,1341896.0,33.2661,33.2661,33.1302,33.1982,1341896.0
2020-02-28 13:20:00,39.08,39.13,39.01,39.01,594874.0,33.1897,33.2321,33.1302,33.1302,594874.0
2020-02-28 13:30:00,39.01,39.01,38.82,38.86,687516.0,33.1302,33.1302,32.9689,33.0028,687516.0
2020-02-28 13:40:00,38.86,38.86,38.74,38.82,849747.0,33.0028,33.0028,32.9009,32.9689,849747.0
2020-02-28 13:50:00,38.81,38.84,38.74,38.83,565436.0,32.9604,32.9858,32.9009,32.9773,565436.0
2020-02-28 14:00:00,38.83,38.83,38.72,38.74,578002.0,32.9773,32.9773,32.8839,32.9009,578002.0
2020-02-28 14:10:00,38.73,38.88,38.73,38.85,832797.0,32.8924,33.0198,32.8924,32.9943,832797.0
2020-02-28 14:20:00,38.86,38.98,38.82,38.92,1648665.0,33.0028,33.1047,32.9689,33.0538,1648665.0
2020-02-28 14:30:00,38.93,39.15,38.89,39.03,1576385.0,33.0623,33.2491,33.0283,33.1472,1576385.0
2020-02-28 14:40:00,39.03,39.3,39.02,39.18,1014507.0,33.1472,33.3765,33.1387,33.2746,1014507.0
2020-02-28 14:50:00,39.18,39.24,39.05,39.11,1727502.0,33.2746,33.3255,33.1642,33.2151,1727502.0
2020-02-28 15:00:00,39.1,39.15,38.92,38.99,1199719.0,33.2067,33.2491,33.0538,33.1132,1199719.0
2020-02-28 15:10:00,38.99,39.22,38.95,39.2,1173498.0,33.1132,33.3086,33.0793,33.2916,1173498.0
2020-02-28 15:20:00,39.19,39.22,38.95,38.95,1619822.0,33.2831,33.3086,33.0793,33.0793,1619822.0
2020-02-28 15:30:00,38.95,39.08,38.93,39.02,1541997.0,33.0793,33.1897,33.0623,33.1387,1541997.0
2020-02-28 15:40:00,39.03,39.11,38.87,39.08,1455666.0,33.1472,33.2151,33.0113,33.1897,1455666.0
2020-02-28 15:50:00,39.08,39.5,39.03,39.5,2019069.0,33.1897,33.5464,33.1472,33.5464,2019069.0
2020-03-02 09:30:00,39.37,39.47,39.18,39.18,1926426.0,33.436,33.5209,33.2746,33.2746,1926426.0
2020-03-02 09:40:00,39.18,39.37,39.18,39.27,1255699.0,33.2746,33.436,33.2746,33.351,1255699.0
2020-03-02 09:50:00,39.26,39.39,39.21,39.24,2060668.0,33.3425,33.4529,33.3001,33.3255,2060668.0
2020-03-02 10:00:00,39.23,39.28,39.09,39.15,922365.0,33.3171,33.3595,33.1982,33.2491,922365.0
2020-03-02 10:10:00,39.16,39.3,39.13,39.2,1147018.0,33.2576,33.3765,33.2321,33.2916,1147018.0
2020-03-02 10:20:00,39.2,39.22,39.1,39.19,641739.0,33.2916,33.3086,33.2067,33.2831,641739.0
2020-03-02 10:30:00,39.2,39.29,39.1,39.27,623791.0,33.2916,33.368,33.2067,33.351,623791.0
2020-03-02 10:40:00,39.28,39.37,39.23,39.36,568877.0,33.3595,33.436,33.3171,33.4275,568877.0
2020-03-02 10:50:00,39.36,39.47,39.35,39.36,828394.0,33.4275,33.5209,33.419,33.4275,828394.0
2020-03-02 11:00:00,39.36,39.44,39.32,39.35,808352.0,33.4275,33.4954,33.3935,33.419,808352.0
2020-03-02 11:10:00,39.35,39.65,39.34,39.55,915518.0,33.419,33.6738,33.4105,33.5888,915518.0
2020-03-02 11:20:00,39.56,39.61,39.52,39.55,685130.0,33.5973,33.6398,33.5633,33.5888,685130.0
2020-03-02 11:30:00,39.56,39.7,39.51,39.69,722117.0,33.5973,33.7162,33.5549,33.7077,722117.0
2020-03-02 11:40:00,39.68,39.68,39.56,39.6,680663.0,33.6992,33.6992,33.5973,33.6313,680663.0
2020-03-02 11:50:00,39.61,39.77,39.6,39.76,745670.0,33.6398,33.7757,33.6313,33.7672,745670.0
2020-03-02 12:00:00,39.75,39.8,39.71,39.72,481228.0,33.7587,33.8011,33.7247,33.7332,481228.0
2020-03-02 12:10:00,39.73,39.73,39.62,39.65,917872.0,33.7417,33.7417,33.6483,33.6738,917872.0
2020-03-02 12:20:00,39.65,39.66,39.58,39.66,572356.0,33.6738,33.6822,33.6143,33.6822,572356.0
2020-03-02 12:30:00,39.66,39.76,39.65,39.76,1738299.0,33.6822,33.7672,33.6738,33.7672,1738299.0
2020-03-02 12:40:00,39.76,39.78,39.68,39.75,1108368.0,33.7672,33.7842,33.6992,33.7587,1108368.0
2020-03-02 12:50:00,39.75,39.8,39.72,39.78,411487.0,33.7587,33.8011,33.7332,33.7842,411487.0
2020-03-02 13:00:00,39.78,39.81,39.67,39.7,553703.0,33.7842,33.8096,33.6907,33.7162,553703.0
2020-03-02 13:10:00,39.7,39.75,39.65,39.66,636134.0,33.7162,33.7587,33.6738,33.6822,636134.0
2020-03-02 13:20:00,39.67,39.69,39.56,39.61,661866.0,33.6907,33.7077,33.5973,33.6398,661866.0
2020-03-02 13:30:00,39.61,39.68,39.55,39.67,747324.0,33.6398,33.6992,33.5888,33.6907,747324.0
2020-03-02 13:40:00,39.67,39.71,39.62,39.65,647239.0,33.6907,33.7247,33.6483,33.6738,647239.0
2020-03-02 13:50:00,39.64,39.72,39.58,39.71,369723.0,33.6653,33.7332,33.6143,33.7247,369723.0
2020-03-02 14:00:00,39.71,39.75,39.68,39.74,631817.0,33.7247,33.7587,33.6992,33.7502,631817.0
2020-03-02 14:10:00,39.74,39.74,39.65,39.66,467942.0,33.7502,33.7502,33.6738,33.6822,467942.0
2020-03-02 14:20:00,39.67,39.7,39.61,39.63,786071.0,33.6907,33.7162,33.6398,33.6568,786071.0
2020-03-02 14:30:00,39.62,39.65,39.48,39.49,629351.0,33.6483,33.6738,33.5294,33.5379,629351.0
2020-03-02 14:40:00,39.48,39.48,39.34,39.46,1090715.0,33.5294,33.5294,33.4105,33.5124,1090715.0
2020-03-02 14:50:00,39.45,39.49,39.37,39.4,948029.0,33.5039,33.5379,33.436,33.4614,948029.0
2020-03-02 15:00:00,39.4,39.54,39.39,39.51,758925.0,33.4614,33.5803,33.4529,33.5549,758925.0
2020-03-02 15:10:00,39.5,39.59,39.48,39.54,796358.0,33.5464,33.6228,33.5294,33.5803,796358.0
2020-03-02 15:20:00,39.54,39.67,39.53,39.66,652947.0,33.5803,33.6907,33.5718,33.6822,652947.0
2020-03-02 15:30:00,39.66,39.81,39.63,39.8,1682163.0,33.6822,33.8096,33.6568,33.8011,1682163.0
2020-03-02 15:40:00,39.79,39.93,39.72,39.9,1199396.0,33.7927,33.9115,33.7332,33.8861,1199396.0
2020-03-02 15:50:00,39.9,40.05,39.89,40.0,2404294.0,33.8861,34.0135,33.8776,33.971,2404294.0
2020-03-03 09:30:00,40.29,40.31,40.02,40.07,1347938.0,34.2173,34.2343,33.988,34.0304,1347938.0
2020-03-03 09:40:00,40.08,40.14,40.03,40.06,673854.0,34.0389,34.0899,33.9965,34.022,673854.0
2020-03-03 09:50:00,40.05,40.05,39.93,39.99,558980.0,34.0135,34.0135,33.9115,33.9625,558980.0
2020-03-03 10:00:00,39.99,40.72,39.99,40.49,1840711.0,33.9625,34.5825,33.9625,34.3871,1840711.0
2020-03-03 10:10:00,40.51,40.59,40.24,40.3,1288390.0,34.4041,34.4721,34.1748,34.2258,1288390.0
2020-03-03 10:20:00,40.31,40.54,40.27,40.34,860816.0,34.2343,34.4296,34.2003,34.2598,860816.0
2020-03-03 10:30:00,40.34,40.48,40.3,40.43,941964.0,34.2598,34.3787,34.2258,34.3362,941964.0
2020-03-03 10:40:00,40.42,40.56,40.36,40.38,958699.0,34.3277,34.4466,34.2767,34.2937,958699.0
2020-03-03 10:50:00,40.38,40.52,40.33,40.51,616786.0,34.2937,34.4126,34.2513,34.4041,616786.0
2020-03-03 11:00:00,40.51,40.54,40.29,40.3,843703.0,34.4041,34.4296,34.2173,34.2258,843703.0
2020-03-03 11:10:00,40.3,40.3,40.09,40.11,992595.0,34.2258,34.2258,34.0474,34.0644,992595.0
2020-03-03 11:20:00,40.1,40.13,39.84,39.87,1015782.0,34.0559,34.0814,33.8351,33.8606,1015782.0
2020-03-03 11:30:00,39.88,40.09,39.84,40.08,995167.0,33.8691,34.0474,33.8351,34.0389,995167.0
2020-03-03 11:40:00,40.09,40.15,40.01,40.02,462688.0,34.0474,34.0984,33.9795,33.988,462688.0
2020-03-03 11:50:00,40.02,40.27,40.01,40.26,503302.0,33.988,34.2003,33.9795,34.1918,503302.0
2020-03-03 12:00:00,40.25,40.31,40.14,40.29,2364376.0,34.1833,34.2343,34.0899,34.2173,2364376.0
2020-03-03 12:10:00,40.29,40.3,40.14,40.17,546646.0,34.2173,34.2258,34.0899,34.1154,546646.0
2020-03-03 12:20:00,40.17,40.22,40.07,40.12,592388.0,34.1154,34.1578,34.0304,34.0729,592388.0
2020-03-03 12:30:00,40.11,40.13,40.05,40.12,442180.0,34.0644,34.0814,34.0135,34.0729,442180.0
2020-03-03 12:40:00,40.13,40.16,40.05,40.13,428174.0,34.0814,34.1069,34.0135,34.0814,428174.0
2020-03-03 12:50:00,40.14,40.14,40.01,40.06,529549.0,34.0899,34.0899,33.9795,34.022,529549.0
2020-03-03 13:00:00,40.05,40.05,39.95,39.98,662717.0,34.0135,34.0135,33.9285,33.954,662717.0
2020-03-03 13:10:00,39.98,40.02,39.86,39.88,755381.0,33.954,33.988,33.8521,33.8691,755381.0
2020-03-03 13:20:00,39.89,39.94,39.76,39.84,716338.0,33.8776,33.92,33.7672,33.8351,716338.0
2020-03-03 13:30:00,39.84,39.91,39.77,39.85,781882.0,33.8351,33.8946,33.7757,33.8436,781882.0
2020-03-03 13:40:00,39.85,39.86,39.7,39.72,539411.0,33.8436,33.8521,33.7162,33.7332,539411.0
2020-03-03 13:50:00,39.72,39.77,39.62,39.62,588454.0,33.7332,33.7757,33.6483,33.6483,588454.0
2020-03-03 14:00:00,39.63,39.69,39.42,39.42,877815.0,33.6568,33.7077,33.4784,33.4784,877815.0
2020-03-03 14:10:00,39.43,39.56,39.4,39.41,1043483.0,33.4869,33.5973,33.4614,33.4699,1043483.0
2020-03-03 14:20:00,39.4,39.63,39.38,39.6,972525.0,33.4614,33.6568,33.4444,33.6313,972525.0
2020-03-03 14:30:00,39.61,39.69,39.52,39.52,596248.0,33.6398,33.7077,33.5633,33.5633,596248.0
2020-03-03 14:40:00,39.52,39.68,39.46,39.66,626911.0,33.5633,33.6992,33.5124,33.6822,626911.0
2020-03-03 14:50:00,39.66,39.74,39.57,39.71,1296834.0,33.6822,33.7502,33.6058,33.7247,1296834.0
2020-03-03 15:00:00,39.72,39.83,39.66,39.73,581162.0,33.7332,33.8266,33.6822,33.7417,581162.0
2020-03-03 15:10:00,39.73,39.94,39.71,39.89,877246.0,33.7417,33.92,33.7247,33.8776,877246.0
2020-03-03 15:20:00,39.9,39.94,39.71,39.92,624535.0,33.8861,33.92,33.7247,33.9031,624535.0
2020-03-03 15:30:00,39.93,39.93,39.53,39.56,919664.0,33.9115,33.9115,33.5718,33.5973,919664.0
2020-03-03 15:40:00,39.57,39.89,39.54,39.72,1194891.0,33.6058,33.8776,33.5803,33.7332,1194891.0
2020-03-03 15:50:00,39.71,39.82,39.57,39.65,1852909.0,33.7247,33.8181,33.6058,33.6738,1852909.0
2020-03-04 09:30:00,40.34,40.44,40.17,40.23,1662398.0,34.2598,34.3447,34.1154,34.1663,1662398.0
2020-03-04 09:40:00,40.23,40.3,40.16,40.17,642405.0,34.1663,34.2258,34.1069,34.1154,642405.0
2020-03-04 09:50:00,40.16,40.19,40.05,40.13,673974.0,34.1069,34.1324,34.0135,34.0814,673974.0
2020-03-04 10:00:00,40.13,40.2,40.02,40.15,1099170.0,34.0814,34.1409,33.988,34.0984,1099170.0
2020-03-04 10:10:00,40.16,40.31,40.12,40.3,403021.0,34.1069,34.2343,34.0729,34.2258,403021.0
2020-03-04 10:20:00,40.3,40.35,40.25,40.27,790773.0,34.2258,34.2682,34.1833,34.2003,790773.0
2020-03-04 10:30:00,40.29,40.29,40.12,40.16,696616.0,34.2173,34.2173,34.0729,34.1069,696616.0
2020-03-04 10:40:00,40.16,40.21,40.11,40.18,1252138.0,34.1069,34.1493,34.0644,34.1239,1252138.0
2020-03-04 10:50:00,40.2,40.24,40.15,40.19,681622.0,34.1409,34.1748,34.0984,34.1324,681622.0
2020-03-04 11:00:00,40.19,40.27,40.13,40.18,404380.0,34.1324,34.2003,34.0814,34.1239,404380.0
2020-03-04 11:10:00,40.18,40.25,40.16,40.23,337055.0,34.1239,34.1833,34.1069,34.1663,337055.0
2020-03-04 11:20:00,40.23,40.28,40.14,40.27,358521.0,34.1663,34.2088,34.0899,34.2003,358521.0
2020-03-04 11:30:00,40.28,40.33,40.22,40.25,715302.0,34.2088,34.2513,34.1578,34.1833,715302.0
2020-03-04 11:40:00,40.23,40.29,40.18,40.21,784656.0,34.1663,34.2173,34.1239,34.1493,784656.0
2020-03-04 11:50:00,40.21,40.3,40.19,40.26,675601.0,34.1493,34.2258,34.1324,34.1918,675601.0
2020-03-04 12:00:00,40.26,40.34,40.26,40.32,204411.0,34.1918,34.2598,34.1918,34.2428,204411.0
2020-03-04 12:10:00,40.32,40.34,40.29,40.3,187423.0,34.2428,34.2598,34.2173,34.2258,187423.0
2020-03-04 12:20:00,40.3,40.38,40.29,40.38,541426.0,34.2258,34.2937,34.2173,34.2937,541426.0
2020-03-04 12:30:00,40.39,40.41,40.35,40.36,169732.0,34.3022,34.3192,34.2682,34.2767,169732.0
2020-03-04 12:40:00,40.36,40.41,40.33,40.41,937191.0,34.2767,34.3192,34.2513,34.3192,937191.0
2020-03-04 12:50:00,40.41,40.48,40.39,40.48,169603.0,34.3192,34.3787,34.3022,34.3787,169603.0
2020-03-04 13:00:00,40.48,40.56,40.47,40.52,294688.0,34.3787,34.4466,34.3702,34.4126,294688.0
2020-03-04 13:10:00,40.52,40.57,40.48,40.57,217344.0,34.4126,34.4551,34.3787,34.4551,217344.0
2020-03-04 13:20:00,40.57,40.61,40.56,40.57,217754.0,34.4551,34.4891,34.4466,34.4551,217754.0
2020-03-04 13:30:00,40.57,40.61,40.53,40.55,262883.0,34.4551,34.4891,34.4211,34.4381,262883.0
2020-03-04 13:40:00,40.55,40.58,40.53,40.58,309299.0,34.4381,34.4636,34.4211,34.4636,309299.0
2020-03-04 13:50:00,40.57,40.61,40.54,40.56,201970.0,34.4551,34.4891,34.4296,34.4466,201970.0
2020-03-04 14:00:00,40.57,40.6,40.5,40.54,511504.0,34.4551,34.4806,34.3956,34.4296,511504.0
2020-03-04 14:10:00,40.54,40.58,40.52,40.57,253399.0,34.4296,34.4636,34.4126,34.4551,253399.0
2020-03-04 14:20:00,40.56,40.61,40.54,40.58,294395.0,34.4466,34.4891,34.4296,34.4636,294395.0
2020-03-04 14:30:00,40.58,40.62,40.56,40.58,510480.0,34.4636,34.4975,34.4466,34.4636,510480.0
2020-03-04 14:40:00,40.58,40.61,40.53,40.55,657565.0,34.4636,34.4891,34.4211,34.4381,657565.0
2020-03-04 14:50:00,40.55,40.6,40.52,40.58,502228.0,34.4381,34.4806,34.4126,34.4636,502228.0
2020-03-04 15:00:00,40.57,40.62,40.56,40.59,192202.0,34.4551,34.4975,34.4466,34.4721,192202.0
2020-03-04 15:10:00,40.59,40.64,40.58,40.62,759698.0,34.4721,34.5145,34.4636,34.4975,759698.0
2020-03-04 15:20:00,40.63,40.72,40.62,40.72,979915.0,34.506,34.5825,34.4975,34.5825,979915.0
2020-03-04 15:30:00,40.72,40.77,40.71,40.77,929843.0,34.5825,34.6249,34.574,34.6249,929843.0
2020-03-04 15:40:00,40.77,40.78,40.66,40.7,741125.0,34.6249,34.6334,34.5315,34.5655,741125.0
2020-03-04 15:50:00,40.7,40.81,40.69,40.77,1266419.0,34.5655,34.6589,34.557,34.6249,1266419.0
2020-03-05 09:30:00,39.88,39.99,39.82,39.94,938712.0,33.8691,33.9625,33.8181,33.92,938712.0
2020-03-05 09:40:00,39.95,39.97,39.88,39.89,612315.0,33.9285,33.9455,33.8691,33.8776,612315.0
2020-03-05 09:50:00,39.89,39.94,39.83,39.89,539899.0,33.8776,33.92,33.8266,33.8776,539899.0
2020-03-05 10:00:00,39.89,39.93,39.83,39.84,479655.0,33.8776,33.9115,33.8266,33.8351,479655.0
2020-03-05 10:10:00,39.84,39.95,39.84,39.94,491213.0,33.8351,33.9285,33.8351,33.92,491213.0
2020-03-05 10:20:00,39.94,40.01,39.91,39.92,410871.0,33.92,33.9795,33.8946,33.9031,410871.0
2020-03-05 10:30:00,39.91,39.96,39.87,39.88,306307.0,33.8946,33.937,33.8606,33.8691,306307.0
2020-03-05 10:40:00,39.89,39.97,39.87,39.93,270483.0,33.8776,33.9455,33.8606,33.9115,270483.0
2020-03-05 10:50:00,39.94,40.02,39.92,39.96,293676.0,33.92,33.988,33.9031,33.937,293676.0
2020-03-05 11:00:00,39.96,40.09,39.94,40.09,444891.0,33.937,34.0474,33.92,34.0474,444891.0
2020-03-05 11:10:00,40.09,40.14,40.05,40.09,287367.0,34.0474,34.0899,34.0135,34.0474,287367.0
2020-03-05 11:20:00,40.09,40.11,40.02,40.07,571733.0,34.0474,34.0644,33.988,34.0304,571733.0
2020-03-05 11:30:00,40.07,40.13,39.97,39.98,328878.0,34.0304,34.0814,33.9455,33.954,328878.0
2020-03-05 11:40:00,39.97,40.01,39.94,39.98,353701.0,33.9455,33.9795,33.92,33.954,353701.0
2020-03-05 11:50:00,39.99,40.01,39.9,39.94,558323.0,33.9625,33.9795,33.8861,33.92,558323.0
2020-03-05 12:00:00,39.94,39.96,39.83,39.85,226158.0,33.92,33.937,33.8266,33.8436,226158.0
2020-03-05 12:10:00,39.84,39.88,39.79,39.8,245862.0,33.8351,33.8691,33.7927,33.8011,245862.0
2020-03-05 12:20:00,39.8,39.83,39.75,39.8,292358.0,33.8011,33.8266,33.7587,33.8011,292358.0
2020-03-05 12:30:00,39.8,39.86,39.73,39.74,195894.0,33.8011,33.8521,33.7417,33.7502,195894.0
2020-03-05 12:40:00,39.74,39.76,39.63,39.71,725542.0,33.7502,33.7672,33.6568,33.7247,725542.0
2020-03-05 12:50:00,39.7,39.73,39.66,39.66,340083.0,33.7162,33.7417,33.6822,33.6822,340083.0
2020-03-05 13:00:00,39.66,39.71,39.63,39.64,421837.0,33.6822,33.7247,33.6568,33.6653,421837.0
2020-03-05 13:10:00,39.64,39.68,39.61,39.64,379097.0,33.6653,33.6992,33.6398,33.6653,379097.0
2020-03-05 13:20:00,39.63,39.72,39.62,39.72,301477.0,33.6568,33.7332,33.6483,33.7332,301477.0
2020-03-05 13:30:00,39.72,39.8,39.68,39.73,238836.0,33.7332,33.8011,33.6992,33.7417,238836.0
2020-03-05 13:40:00,39.72,39.78,39.68,39.77,334597.0,33.7332,33.7842,33.6992,33.7757,334597.0
2020-03-05 13:50:00,39.77,39.8,39.7,39.76,297810.0,33.7757,33.8011,33.7162,33.7672,297810.0
2020-03-05 14:00:00,39.77,39.77,39.66,39.68,288050.0,33.7757,33.7757,33.6822,33.6992,288050.0
2020-03-05 14:10:00,39.66,39.76,39.66,39.68,278633.0,33.6822,33.7672,33.6822,33.6992,278633.0
2020-03-05 14:20:00,39.67,39.69,39.58,39.61,394083.0,33.6907,33.7077,33.6143,33.6398,394083.0
2020-03-05 14:30:00,39.61,39.71,39.59,39.69,367505.0,33.6398,33.7247,33.6228,33.7077,367505.0
2020-03-05 14:40:00,39.68,39.72,39.61,39.66,312054.0,33.6992,33.7332,33.6398,33.6822,312054.0
2020-03-05 14:50:00,39.67,39.69,39.6,39.65,621130.0,33.6907,33.7077,33.6313,33.6738,621130.0
2020-03-05 15:00:00,39.65,39.66,39.6,39.66,289918.0,33.6738,33.6822,33.6313,33.6822,289918.0
2020-03-05 15:10:00,39.66,39.67,39.55,39.58,604179.0,33.6822,33.6907,33.5888,33.6143,604179.0
2020-03-05 15:20:00,39.58,39.62,39.53,39.6,439051.0,33.6143,33.6483,33.5718,33.6313,439051.0
2020-03-05 15:30:00,39.59,39.77,39.57,39.65,559697.0,33.6228,33.7757,33.6058,33.6738,559697.0
2020-03-05 15:40:00,39.65,39.71,39.59,39.67,636971.0,33.6738,33.7247,33.6228,33.6907,636971.0
2020-03-05 15:50:00,39.67,39.77,39.64,39.68,2714699.0,33.6907,33.7757,33.6653,33.6992,2714699.0
2020-03-06 09:30:00,39.04,39.09,38.95,39.04,1330066.0,33.1557,33.1982,33.0793,33.1557,1330066.0
2020-03-06 09:40:00,39.04,39.05,38.94,38.94,721433.0,33.1557,33.1642,33.0708,33.0708,721433.0
2020-03-06 09:50:00,38.94,39.08,38.9,39.04,713264.0,33.0708,33.1897,33.0368,33.1557,713264.0
2020-03-06 10:00:00,39.04,39.13,39.01,39.02,625140.0,33.1557,33.2321,33.1302,33.1387,625140.0
2020-03-06 10:10:00,39.01,39.1,38.97,39.0,565168.0,33.1302,33.2067,33.0962,33.1217,565168.0
2020-03-06 10:20:00,39.0,39.18,38.97,39.16,505073.0,33.1217,33.2746,33.0962,33.2576,505073.0
2020-03-06 10:30:00,39.16,39.23,39.09,39.21,668763.0,33.2576,33.3171,33.1982,33.3001,668763.0
2020-03-06 10:40:00,39.21,39.31,39.16,39.29,800516.0,33.3001,33.385,33.2576,33.368,800516.0
2020-03-06 10:50:00,39.3,39.31,39.15,39.23,449742.0,33.3765,33.385,33.2491,33.3171,449742.0
2020-03-06 11:00:00,39.23,39.24,39.11,39.13,443533.0,33.3171,33.3255,33.2151,33.2321,443533.0
2020-03-06 11:10:00,39.11,39.14,39.05,39.07,525771.0,33.2151,33.2406,33.1642,33.1812,525771.0
2020-03-06 11:20:00,39.07,39.15,39.05,39.12,447389.0,33.1812,33.2491,33.1642,33.2236,447389.0
2020-03-06 11:30:00,39.11,39.2,39.06,39.12,709796.0,33.2151,33.2916,33.1727,33.2236,709796.0
2020-03-06 11:40:00,39.12,39.12,38.99,38.99,407528.0,33.2236,33.2236,33.1132,33.1132,407528.0
2020-03-06 11:50:00,39.0,39.07,38.99,39.06,425743.0,33.1217,33.1812,33.1132,33.1727,425743.0
2020-03-06 12:00:00,39.06,39.08,38.95,38.96,424342.0,33.1727,33.1897,33.0793,33.0878,424342.0
2020-03-06 12:10:00,38.96,39.0,38.92,38.93,399913.0,33.0878,33.1217,33.0538,33.0623,399913.0
2020-03-06 12:20:00,38.94,39.01,38.92,38.94,418597.0,33.0708,33.1302,33.0538,33.0708,418597.0
2020-03-06 12:30:00,38.95,39.11,38.93,39.07,297667.0,33.0793,33.2151,33.0623,33.1812,297667.0
2020-03-06 12:40:00,39.07,39.12,39.03,39.04,272722.0,33.1812,33.2236,33.1472,33.1557,272722.0
2020-03-06 12:50:00,39.03,39.06,38.99,39.01,253674.0,33.1472,33.1727,33.1132,33.1302,253674.0
2020-03-06 13:00:00,39.01,39.09,39.0,39.06,304373.0,33.1302,33.1982,33.1217,33.1727,304373.0
2020-03-06 13:10:00,39.06,39.08,39.01,39.04,268899.0,33.1727,33.1897,33.1302,33.1557,268899.0
2020-03-06 13:20:00,39.03,39.15,39.03,39.07,346102.0,33.1472,33.2491,33.1472,33.1812,346102.0
2020-03-06 13:30:00,39.07,39.13,39.04,39.11,293337.0,33.1812,33.2321,33.1557,33.2151,293337.0
2020-03-06 13:40:00,39.11,39.15,39.0,39.02,325455.0,33.2151,33.2491,33.1217,33.1387,325455.0
2020-03-06 13:50:00,39.02,39.05,38.97,38.99,267330.0,33.1387,33.1642,33.0962,33.1132,267330.0
2020-03-06 14:00:00,39.0,39.02,38.94,38.97,508466.0,33.1217,33.1387,33.0708,33.0962,508466.0
2020-03-06 14:10:00,38.97,39.0,38.93,38.95,479687.0,33.0962,33.1217,33.0623,33.0793,479687.0
2020-03-06 14:20:00,38.95,39.0,38.92,38.95,407624.0,33.0793,33.1217,33.0538,33.0793,407624.0
2020-03-06 14:30:00,38.96,38.98,38.84,38.85,470524.0,33.0878,33.1047,32.9858,32.9943,470524.0
2020-03-06 14:40:00,38.86,38.89,38.8,38.81,401057.0,33.0028,33.0283,32.9519,32.9604,401057.0
2020-03-06 14:50:00,38.81,38.86,38.78,38.82,1079423.0,32.9604,33.0028,32.9349,32.9689,1079423.0
2020-03-06 15:00:00,38.81,38.84,38.74,38.75,568203.0,32.9604,32.9858,32.9009,32.9094,568203.0
2020-03-06 15:10:00,38.76,38.92,38.75,38.9,422672.0,32.9179,33.0538,32.9094,33.0368,422672.0
2020-03-06 15:20:00,38.92,38.96,38.86,38.88,432814.0,33.0538,33.0878,33.0028,33.0198,432814.0
2020-03-06 15:30:00,38.87,39.09,38.85,38.91,1659647.0,33.0113,33.1982,32.9943,33.0453,1659647.0
2020-03-06 15:40:00,38.92,39.07,38.9,39.03,1312328.0,33.0538,33.1812,33.0368,33.1472,1312328.0
2020-03-06 15:50:00,39.03,39.17,39.01,39.1,4051156.0,33.1472,33.2661,33.1302,33.2067,4051156.0
2020-03-09 09:30:00,36.53,36.63,36.37,36.51,548394.0,31.024,31.1089,30.8881,31.007,548394.0
2020-03-09 09:40:00,36.01,36.57,36.01,36.22,76750.0,30.5824,31.058,30.5824,30.7607,76750.0
2020-03-09 09:50:00,36.21,36.71,36.09,36.66,711202.0,30.7522,31.1769,30.6503,31.1344,711202.0
2020-03-09 10:00:00,36.57,36.95,36.57,36.93,498742.0,31.058,31.3807,31.058,31.3637,498742.0
2020-03-09 10:10:00,36.94,37.11,36.84,37.05,912378.0,31.3722,31.5166,31.2873,31.4656,912378.0
2020-03-09 10:20:00,37.06,37.07,36.87,36.97,1348812.0,31.4741,31.4826,31.3128,31.3977,1348812.0
2020-03-09 10:30:00,36.96,37.01,36.87,36.95,1365833.0,31.3892,31.4317,31.3128,31.3807,1365833.0
2020-03-09 10:40:00,36.94,36.98,36.76,36.76,1360415.0,31.3722,31.4062,31.2193,31.2193,1360415.0
2020-03-09 10:50:00,36.76,36.76,36.66,36.7,817407.0,31.2193,31.2193,31.1344,31.1684,817407.0
2020-03-09 11:00:00,36.69,36.74,36.64,36.68,824920.0,31.1599,31.2024,31.1174,31.1514,824920.0
2020-03-09 11:10:00,36.68,36.9,36.66,36.89,788410.0,31.1514,31.3382,31.1344,31.3298,788410.0
2020-03-09 11:20:00,36.88,36.92,36.76,36.81,946403.0,31.3213,31.3552,31.2193,31.2618,946403.0
2020-03-09 11:30:00,36.81,36.97,36.71,36.95,1103487.0,31.2618,31.3977,31.1769,31.3807,1103487.0
2020-03-09 11:40:00,36.96,37.09,36.91,37.08,1138240.0,31.3892,31.4996,31.3467,31.4911,1138240.0
2020-03-09 11:50:00,37.07,37.09,36.92,36.92,1019585.0,31.4826,31.4996,31.3552,31.3552,1019585.0
2020-03-09 12:00:00,36.92,37.05,36.86,37.0,1258223.0,31.3552,31.4656,31.3043,31.4232,1258223.0
2020-03-09 12:10:00,37.0,37.04,36.85,36.86,619846.0,31.4232,31.4571,31.2958,31.3043,619846.0
2020-03-09 12:20:00,36.86,36.86,36.71,36.72,1071890.0,31.3043,31.3043,31.1769,31.1854,1071890.0
2020-03-09 12:30:00,36.72,36.78,36.47,36.63,1330895.0,31.1854,31.2363,30.9731,31.1089,1330895.0
2020-03-09 12:40:00,36.63,36.66,36.38,36.41,5267456.0,31.1089,31.1344,30.8966,30.9221,5267456.0
2020-03-09 12:50:00,36.41,36.54,36.4,36.5,384288.0,30.9221,31.0325,30.9136,30.9985,384288.0
2020-03-09 13:00:00,36.5,36.58,36.38,36.48,1346653.0,30.9985,31.0665,30.8966,30.9816,1346653.0
2020-03-09 13:10:00,36.47,36.58,36.45,36.48,1034634.0,30.9731,31.0665,30.9561,30.9816,1034634.0
2020-03-09 13:20:00,36.48,36.49,36.33,36.35,964546.0,30.9816,30.99,30.8542,30.8711,964546.0
2020-03-09 13:30:00,36.35,36.35,36.25,36.26,1453102.0,30.8711,30.8711,30.7862,30.7947,1453102.0
2020-03-09 13:40:00,36.26,36.3,36.09,36.21,1345396.0,30.7947,30.8287,30.6503,30.7522,1345396.0
2020-03-09 13:50:00,36.21,36.22,36.04,36.05,1416573.0,30.7522,30.7607,30.6079,30.6164,1416573.0
2020-03-09 14:00:00,36.06,36.08,35.88,35.93,2448967.0,30.6249,30.6418,30.472,30.5144,2448967.0
2020-03-09 14:10:00,35.94,36.21,35.92,36.14,1671802.0,30.5229,30.7522,30.506,30.6928,1671802.0
2020-03-09 14:20:00,36.14,36.18,35.96,35.97,1072646.0,30.6928,30.7268,30.5399,30.5484,1072646.0
2020-03-09 14:30:00,35.96,36.14,35.94,36.1,997688.0,30.5399,30.6928,30.5229,30.6588,997688.0
2020-03-09 14:40:00,36.11,36.11,35.91,35.97,1200127.0,30.6673,30.6673,30.4975,30.5484,1200127.0
2020-03-09 14:50:00,35.96,36.27,35.95,36.19,1481387.0,30.5399,30.8032,30.5314,30.7353,1481387.0
2020-03-09 15:00:00,36.2,36.36,36.14,36.29,1116139.0,30.7438,30.8796,30.6928,30.8202,1116139.0
2020-03-09 15:10:00,36.28,36.31,36.16,36.21,979029.0,30.8117,30.8372,30.7098,30.7522,979029.0
2020-03-09 15:20:00,36.21,36.46,36.17,36.37,524301.0,30.7522,30.9646,30.7183,30.8881,524301.0
2020-03-09 15:30:00,36.36,36.44,36.26,36.4,871407.0,30.8796,30.9476,30.7947,30.9136,871407.0
2020-03-09 15:40:00,36.4,36.41,36.23,36.33,1124733.0,30.9136,30.9221,30.7692,30.8542,1124733.0
2020-03-09 15:50:00,36.31,36.31,35.93,35.93,3245694.0,30.8372,30.8372,30.5144,30.5144,3245694.0
2020-03-10 09:30:00,37.4,37.47,37.23,37.28,1391224.0,31.7629,31.8223,31.6185,31.661,1391224.0
2020-03-10 09:40:00,37.28,37.29,37.13,37.18,668025.0,31.661,31.6695,31.5336,31.576,668025.0
2020-03-10 09:50:00,37.18,37.21,37.08,37.1,817225.0,31.576,31.6015,31.4911,31.5081,817225.0
2020-03-10 10:00:00,37.1,37.22,37.05,37.2,898836.0,31.5081,31.61,31.4656,31.593,898836.0
2020-03-10 10:10:00,37.21,37.26,37.11,37.14,1007325.0,31.6015,31.644,31.5166,31.5421,1007325.0
2020-03-10 10:20:00,37.15,37.25,37.01,37.02,976449.0,31.5506,31.6355,31.4317,31.4402,976449.0
2020-03-10 10:30:00,37.03,37.03,36.87,36.91,1010785.0,31.4487,31.4487,31.3128,31.3467,1010785.0
2020-03-10 10:40:00,36.91,36.93,36.71,36.73,869451.0,31.3467,31.3637,31.1769,31.1939,869451.0
2020-03-10 10:50:00,36.72,36.75,36.58,36.62,1495780.0,31.1854,31.2109,31.0665,31.1004,1495780.0
2020-03-10 11:00:00,36.61,36.71,36.52,36.69,723755.0,31.092,31.1769,31.0155,31.1599,723755.0
2020-03-10 11:10:00,36.69,36.69,36.43,36.45,881299.0,31.1599,31.1599,30.9391,30.9561,881299.0
2020-03-10 11:20:00,36.46,36.47,36.26,36.26,1473466.0,30.9646,30.9731,30.7947,30.7947,1473466.0
2020-03-10 11:30:00,36.27,36.33,36.12,36.2,3502786.0,30.8032,30.8542,30.6758,30.7438,3502786.0
2020-03-10 11:40:00,36.2,36.55,36.12,36.43,1120573.0,30.7438,31.041,30.6758,30.9391,1120573.0
2020-03-10 11:50:00,36.42,36.46,36.14,36.23,974765.0,30.9306,30.9646,30.6928,30.7692,974765.0
2020-03-10 12:00:00,36.23,36.47,36.23,36.36,1338962.0,30.7692,30.9731,30.7692,30.8796,1338962.0
2020-03-10 12:10:00,36.35,36.57,36.34,36.5,966563.0,30.8711,31.058,30.8627,30.9985,966563.0
2020-03-10 12:20:00,36.5,36.51,36.27,36.27,1130341.0,30.9985,31.007,30.8032,30.8032,1130341.0
2020-03-10 12:30:00,36.26,36.32,36.09,36.3,1094219.0,30.7947,30.8457,30.6503,30.8287,1094219.0
2020-03-10 12:40:00,36.3,36.41,36.17,36.33,1428121.0,30.8287,30.9221,30.7183,30.8542,1428121.0
2020-03-10 12:50:00,36.33,36.45,36.28,36.37,1091370.0,30.8542,30.9561,30.8117,30.8881,1091370.0
2020-03-10 13:00:00,36.36,36.45,36.23,36.45,1131495.0,30.8796,30.9561,30.7692,30.9561,1131495.0
2020-03-10 13:10:00,36.45,36.56,36.38,36.52,695950.0,30.9561,31.0495,30.8966,31.0155,695950.0
2020-03-10 13:20:00,36.52,36.59,36.4,36.43,1023578.0,31.0155,31.075,30.9136,30.9391,1023578.0
2020-03-10 13:30:00,36.43,36.48,36.31,36.35,1087643.0,30.9391,30.9816,30.8372,30.8711,1087643.0
2020-03-10 13:40:00,36.36,36.4,36.25,36.26,1083529.0,30.8796,30.9136,30.7862,30.7947,1083529.0
2020-03-10 13:50:00,36.26,36.3,36.17,36.22,1032997.0,30.7947,30.8287,30.7183,30.7607,1032997.0
2020-03-10 14:00:00,36.22,36.33,36.15,36.31,1079924.0,30.7607,30.8542,30.7013,30.8372,1079924.0
2020-03-10 14:10:00,36.31,36.48,36.28,36.43,817440.0,30.8372,30.9816,30.8117,30.9391,817440.0
2020-03-10 14:20:00,36.44,36.52,36.33,36.5,1549665.0,30.9476,31.0155,30.8542,30.9985,1549665.0
2020-03-10 14:30:00,36.5,36.64,36.47,36.59,3778352.0,30.9985,31.1174,30.9731,31.075,3778352.0
2020-03-10 14:40:00,36.58,36.96,36.57,36.96,4391719.0,31.0665,31.3892,31.058,31.3892,4391719.0
2020-03-10 14:50:00,36.97,36.97,36.79,36.84,3075176.0,31.3977,31.3977,31.2448,31.2873,3075176.0
2020-03-10 15:00:00,36.85,37.02,36.8,36.93,3817842.0,31.2958,31.4402,31.2533,31.3637,3817842.0
2020-03-10 15:10:00,36.94,37.18,36.91,37.16,2621409.0,31.3722,31.576,31.3467,31.5591,2621409.0
2020-03-10 15:20:00,37.16,37.24,37.05,37.07,2342879.0,31.5591,31.627,31.4656,31.4826,2342879.0
2020-03-10 15:30:00,37.06,37.15,36.94,37.12,4730646.0,31.4741,31.5506,31.3722,31.5251,4730646.0
2020-03-10 15:40:00,37.12,37.24,37.07,37.23,1703681.0,31.5251,31.627,31.4826,31.6185,1703681.0
2020-03-10 15:50:00,37.23,37.31,37.2,37.27,3437431.0,31.6185,31.6864,31.593,31.6525,3437431.0
2020-03-11 09:30:00,36.26,36.35,36.15,36.17,1761312.0,30.7947,30.8711,30.7013,30.7183,1761312.0
2020-03-11 09:40:00,36.18,36.28,36.11,36.14,1042880.0,30.7268,30.8117,30.6673,30.6928,1042880.0
2020-03-11 09:50:00,36.13,36.27,36.09,36.21,1014984.0,30.6843,30.8032,30.6503,30.7522,1014984.0
2020-03-11 10:00:00,36.21,36.28,36.13,36.25,976696.0,30.7522,30.8117,30.6843,30.7862,976696.0
2020-03-11 10:10:00,36.24,36.27,36.18,36.24,616358.0,30.7777,30.8032,30.7268,30.7777,616358.0
2020-03-11 10:20:00,36.24,36.25,36.13,36.14,787948.0,30.7777,30.7862,30.6843,30.6928,787948.0
2020-03-11 10:30:00,36.13,36.18,36.05,36.09,898557.0,30.6843,30.7268,30.6164,30.6503,898557.0
2020-03-11 10:40:00,36.08,36.1,35.93,35.94,1562954.0,30.6418,30.6588,30.5144,30.5229,1562954.0
2020-03-11 10:50:00,35.95,36.01,35.86,35.96,1185308.0,30.5314,30.5824,30.455,30.5399,1185308.0
2020-03-11 11:00:00,35.96,36.07,35.86,35.96,1863874.0,30.5399,30.6333,30.455,30.5399,1863874.0
2020-03-11 11:10:00,35.95,35.96,35.8,35.82,1334371.0,30.5314,30.5399,30.404,30.421,1334371.0
2020-03-11 11:20:00,35.82,35.85,35.72,35.73,989923.0,30.421,30.4465,30.3361,30.3446,989923.0
2020-03-11 11:30:00,35.74,35.85,35.71,35.84,1131577.0,30.3531,30.4465,30.3276,30.438,1131577.0
2020-03-11 11:40:00,35.84,35.87,35.72,35.8,983284.0,30.438,30.4635,30.3361,30.404,983284.0
2020-03-11 11:50:00,35.81,35.84,35.72,35.8,784536.0,30.4125,30.438,30.3361,30.404,784536.0
2020-03-11 12:00:00,35.79,35.87,35.72,35.86,853220.0,30.3956,30.4635,30.3361,30.455,853220.0
2020-03-11 12:10:00,35.86,35.97,35.85,35.93,746739.0,30.455,30.5484,30.4465,30.5144,746739.0
2020-03-11 12:20:00,35.93,35.97,35.71,35.72,916595.0,30.5144,30.5484,30.3276,30.3361,916595.0
2020-03-11 12:30:00,35.72,35.78,35.67,35.68,1621950.0,30.3361,30.3871,30.2936,30.3021,1621950.0
2020-03-11 12:40:00,35.68,35.71,35.59,35.6,1464464.0,30.3021,30.3276,30.2257,30.2342,1464464.0
2020-03-11 12:50:00,35.61,35.71,35.58,35.66,989575.0,30.2427,30.3276,30.2172,30.2851,989575.0
2020-03-11 13:00:00,35.66,35.67,35.51,35.52,643098.0,30.2851,30.2936,30.1578,30.1662,643098.0
2020-03-11 13:10:00,35.53,35.61,35.5,35.59,821251.0,30.1747,30.2427,30.1493,30.2257,821251.0
2020-03-11 13:20:00,35.59,35.7,35.57,35.68,783172.0,30.2257,30.3191,30.2087,30.3021,783172.0
2020-03-11 13:30:00,35.68,35.72,35.6,35.6,512561.0,30.3021,30.3361,30.2342,30.2342,512561.0
2020-03-11 13:40:00,35.6,35.68,35.53,35.65,2398365.0,30.2342,30.3021,30.1747,30.2767,2398365.0
2020-03-11 13:50:00,35.65,35.69,35.57,35.64,2636986.0,30.2767,30.3106,30.2087,30.2682,2636986.0
2020-03-11 14:00:00,35.64,35.67,35.45,35.47,1022194.0,30.2682,30.2936,30.1068,30.1238,1022194.0
2020-03-11 14:10:00,35.47,35.49,35.41,35.41,1170307.0,30.1238,30.1408,30.0728,30.0728,1170307.0
2020-03-11 14:20:00,35.41,35.43,35.36,35.38,1445085.0,30.0728,30.0898,30.0304,30.0473,1445085.0
2020-03-11 14:30:00,35.38,35.5,35.36,35.47,1266305.0,30.0473,30.1493,30.0304,30.1238,1266305.0
2020-03-11 14:40:00,35.46,35.55,35.4,35.41,1789073.0,30.1153,30.1917,30.0643,30.0728,1789073.0
2020-03-11 14:50:00,35.42,35.48,35.34,35.37,1099937.0,30.0813,30.1323,30.0134,30.0389,1099937.0
2020-03-11 15:00:00,35.37,35.4,35.17,35.18,1449562.0,30.0389,30.0643,29.869,29.8775,1449562.0
2020-03-11 15:10:00,35.17,35.24,35.12,35.2,1409416.0,29.869,29.9284,29.8265,29.8945,1409416.0
2020-03-11 15:20:00,35.2,35.28,35.1,35.27,1502277.0,29.8945,29.9624,29.8096,29.9539,1502277.0
2020-03-11 15:30:00,35.27,35.54,35.23,35.49,1890811.0,29.9539,30.1832,29.92,30.1408,1890811.0
2020-03-11 15:40:00,35.49,35.55,35.39,35.49,3258106.0,30.1408,30.1917,30.0558,30.1408,3258106.0
2020-03-11 15:50:00,35.48,35.53,35.32,35.33,2673321.0,30.1323,30.1747,29.9964,30.0049,2673321.0
2020-03-12 09:30:00,32.65,32.66,32.46,32.48,1134146.0,27.7288,27.7373,27.5675,27.5845,1134146.0
2020-03-12 09:40:00,32.48,32.48,32.48,32.48,0.0,27.5845,27.5845,27.5845,27.5845,0.0
2020-03-12 09:50:00,32.0,32.53,31.8,32.37,1042486.0,27.1768,27.6269,27.0069,27.491,1042486.0
2020-03-12 10:00:00,32.36,32.37,31.88,31.99,1513702.0,27.4825,27.491,27.0749,27.1683,1513702.0
2020-03-12 10:10:00,31.99,32.16,31.96,31.99,1581764.0,27.1683,27.3127,27.1428,27.1683,1581764.0
2020-03-12 10:20:00,32.01,32.15,31.88,32.01,1219716.0,27.1853,27.3042,27.0749,27.1853,1219716.0
2020-03-12 10:30:00,32.0,32.1,31.93,31.99,1208590.0,27.1768,27.2617,27.1173,27.1683,1208590.0
2020-03-12 10:40:00,31.98,32.07,31.94,31.99,1694066.0,27.1598,27.2362,27.1258,27.1683,1694066.0
2020-03-12 10:50:00,31.99,32.14,31.98,32.08,1099179.0,27.1683,27.2957,27.1598,27.2447,1099179.0
2020-03-12 11:00:00,32.07,32.07,31.78,31.78,1333184.0,27.2362,27.2362,26.99,26.99,1333184.0
2020-03-12 11:10:00,31.77,31.84,31.7,31.75,1307100.0,26.9815,27.0409,26.922,26.9645,1307100.0
2020-03-12 11:20:00,31.74,31.93,31.73,31.83,1914643.0,26.956,27.1173,26.9475,27.0324,1914643.0
2020-03-12 11:30:00,31.83,31.85,31.6,31.63,1830078.0,27.0324,27.0494,26.8371,26.8626,1830078.0
2020-03-12 11:40:00,31.63,31.64,31.27,31.27,852439.0,26.8626,26.8711,26.5568,26.5568,852439.0
2020-03-12 11:50:00,31.27,31.39,31.15,31.31,1378099.0,26.5568,26.6587,26.4549,26.5908,1378099.0
2020-03-12 12:00:00,31.3,31.31,31.18,31.18,733520.0,26.5823,26.5908,26.4804,26.4804,733520.0
2020-03-12 12:10:00,31.19,31.22,31.03,31.06,1413104.0,26.4889,26.5144,26.353,26.3785,1413104.0
2020-03-12 12:20:00,31.05,31.43,31.03,31.34,1247062.0,26.37,26.6927,26.353,26.6163,1247062.0
2020-03-12 12:30:00,31.35,31.35,31.05,31.22,1046975.0,26.6248,26.6248,26.37,26.5144,1046975.0
2020-03-12 12:40:00,31.2,31.21,30.97,30.97,867218.0,26.4974,26.5059,26.302,26.302,867218.0
2020-03-12 12:50:00,30.98,32.03,30.97,31.94,1315609.0,26.3105,27.2023,26.302,27.1258,1315609.0
2020-03-12 13:00:00,31.94,32.55,31.82,32.38,1769075.0,27.1258,27.6439,27.0239,27.4995,1769075.0
2020-03-12 13:10:00,32.38,32.39,31.84,31.96,1382877.0,27.4995,27.508,27.0409,27.1428,1382877.0
2020-03-12 13:20:00,31.96,32.02,31.85,31.98,5298586.0,27.1428,27.1938,27.0494,27.1598,5298586.0
2020-03-12 13:30:00,31.99,32.02,31.47,31.47,1214633.0,27.1683,27.1938,26.7267,26.7267,1214633.0
2020-03-12 13:40:00,31.47,31.75,31.45,31.73,1692523.0,26.7267,26.9645,26.7097,26.9475,1692523.0
2020-03-12 13:50:00,31.73,31.88,31.58,31.88,962146.0,26.9475,27.0749,26.8201,27.0749,962146.0
2020-03-12 14:00:00,31.88,31.95,31.71,31.8,1099935.0,27.0749,27.1343,26.9305,27.0069,1099935.0
2020-03-12 14:10:00,31.81,31.84,31.58,31.6,1251855.0,27.0154,27.0409,26.8201,26.8371,1251855.0
2020-03-12 14:20:00,31.59,31.66,31.45,31.61,1919613.0,26.8286,26.888,26.7097,26.8456,1919613.0
2020-03-12 14:30:00,31.61,31.65,31.5,31.53,5136764.0,26.8456,26.8796,26.7522,26.7776,5136764.0
2020-03-12 14:40:00,31.53,31.79,31.52,31.79,2406953.0,26.7776,26.9985,26.7691,26.9985,2406953.0
2020-03-12 14:50:00,31.79,31.87,31.6,31.6,1303440.0,26.9985,27.0664,26.8371,26.8371,1303440.0
2020-03-12 15:00:00,31.61,31.79,31.54,31.72,1604945.0,26.8456,26.9985,26.7861,26.939,1604945.0
2020-03-12 15:10:00,31.72,31.86,31.6,31.62,1942424.0,26.939,27.0579,26.8371,26.8541,1942424.0
2020-03-12 15:20:00,31.61,31.73,31.58,31.58,2184230.0,26.8456,26.9475,26.8201,26.8201,2184230.0
2020-03-12 15:30:00,31.57,31.65,31.51,31.55,1418968.0,26.8116,26.8796,26.7607,26.7946,1418968.0
2020-03-12 15:40:00,31.55,31.79,31.53,31.76,3091980.0,26.7946,26.9985,26.7776,26.973,3091980.0
2020-03-12 15:50:00,31.76,31.88,31.36,31.39,2711365.0,26.973,27.0749,26.6333,26.6587,2711365.0
2020-03-13 09:30:00,33.39,33.62,32.83,32.83,1632483.0,28.3573,28.5526,27.8817,27.8817,1632483.0
2020-03-13 09:40:00,32.83,32.98,32.65,32.93,903905.0,27.8817,28.0091,27.7288,27.9666,903905.0
2020-03-13 09:50:00,32.93,32.93,32.62,32.68,884424.0,27.9666,27.9666,27.7033,27.7543,884424.0
2020-03-13 10:00:00,32.66,32.89,32.56,32.77,1046687.0,27.7373,27.9327,27.6524,27.8307,1046687.0
2020-03-13 10:10:00,32.77,33.0,32.67,32.95,861335.0,27.8307,28.0261,27.7458,27.9836,861335.0
2020-03-13 10:20:00,32.96,33.05,32.78,32.81,922692.0,27.9921,28.0685,27.8392,27.8647,922692.0
2020-03-13 10:30:00,32.8,32.87,32.58,32.61,889868.0,27.8562,27.9157,27.6694,27.6949,889868.0
2020-03-13 10:40:00,32.61,32.66,32.49,32.53,1184152.0,27.6949,27.7373,27.5929,27.6269,1184152.0
2020-03-13 10:50:00,32.53,32.59,32.11,32.16,1668483.0,27.6269,27.6779,27.2702,27.3127,1668483.0
2020-03-13 11:00:00,32.16,32.35,32.16,32.25,1703365.0,27.3127,27.474,27.3127,27.3891,1703365.0
2020-03-13 11:10:00,32.24,32.27,32.05,32.13,1269871.0,27.3806,27.4061,27.2193,27.2872,1269871.0
2020-03-13 11:20:00,32.13,32.19,31.8,31.8,959728.0,27.2872,27.3382,27.0069,27.0069,959728.0
2020-03-13 11:30:00,31.79,31.91,31.6,31.66,1485594.0,26.9985,27.1004,26.8371,26.888,1485594.0
2020-03-13 11:40:00,31.66,31.67,31.41,31.41,1332735.0,26.888,26.8965,26.6757,26.6757,1332735.0
2020-03-13 11:50:00,31.41,31.9,31.4,31.69,948126.0,26.6757,27.0919,26.6672,26.9135,948126.0
2020-03-13 12:00:00,31.7,31.73,31.45,31.61,5041147.0,26.922,26.9475,26.7097,26.8456,5041147.0
2020-03-13 12:10:00,31.6,31.71,31.51,31.63,1505450.0,26.8371,26.9305,26.7607,26.8626,1505450.0
2020-03-13 12:20:00,31.64,31.73,31.6,31.66,1563182.0,26.8711,26.9475,26.8371,26.888,1563182.0
2020-03-13 12:30:00,31.65,31.95,31.63,31.79,1728923.0,26.8796,27.1343,26.8626,26.9985,1728923.0
2020-03-13 12:40:00,31.8,32.09,31.79,32.04,1239789.0,27.0069,27.2532,26.9985,27.2108,1239789.0
2020-03-13 12:50:00,32.04,32.26,31.94,31.96,1653994.0,27.2108,27.3976,27.1258,27.1428,1653994.0
2020-03-13 13:00:00,31.96,32.11,31.91,31.95,1029469.0,27.1428,27.2702,27.1004,27.1343,1029469.0
2020-03-13 13:10:00,31.94,32.1,31.92,32.07,829610.0,27.1258,27.2617,27.1089,27.2362,829610.0
2020-03-13 13:20:00,32.07,32.3,32.05,32.25,1065614.0,27.2362,27.4316,27.2193,27.3891,1065614.0
2020-03-13 13:30:00,32.26,32.33,32.16,32.27,1145465.0,27.3976,27.4571,27.3127,27.4061,1145465.0
2020-03-13 13:40:00,32.28,32.48,32.27,32.47,1172599.0,27.4146,27.5845,27.4061,27.576,1172599.0
2020-03-13 13:50:00,32.48,32.57,32.44,32.55,1400000.0,27.5845,27.6609,27.5505,27.6439,1400000.0
2020-03-13 14:00:00,32.55,32.55,32.19,32.33,2332272.0,27.6439,27.6439,27.3382,27.4571,2332272.0
2020-03-13 14:10:00,32.32,32.43,32.29,32.32,1845690.0,27.4486,27.542,27.4231,27.4486,1845690.0
2020-03-13 14:20:00,32.32,32.38,32.21,32.21,2145577.0,27.4486,27.4995,27.3551,27.3551,2145577.0
2020-03-13 14:30:00,32.21,32.24,32.03,32.06,2500296.0,27.3551,27.3806,27.2023,27.2278,2500296.0
2020-03-13 14:40:00,32.05,32.34,32.0,32.27,2978338.0,27.2193,27.4656,27.1768,27.4061,2978338.0
2020-03-13 14:50:00,32.26,32.37,32.22,32.33,1637133.0,27.3976,27.491,27.3636,27.4571,1637133.0
2020-03-13 15:00:00,32.33,32.54,32.3,32.48,1706180.0,27.4571,27.6354,27.4316,27.5845,1706180.0
2020-03-13 15:10:00,32.48,32.55,32.31,32.52,1880547.0,27.5845,27.6439,27.4401,27.6184,1880547.0
2020-03-13 15:20:00,32.51,32.65,32.44,32.61,1773694.0,27.6099,27.7288,27.5505,27.6949,1773694.0
2020-03-13 15:30:00,32.61,32.7,32.25,32.65,2752439.0,27.6949,27.7713,27.3891,27.7288,2752439.0
2020-03-13 15:40:00,32.65,33.06,32.59,33.02,2362470.0,27.7288,28.077,27.6779,28.0431,2362470.0
2020-03-13 15:50:00,33.04,33.37,33.03,33.37,3034748.0,28.06,28.3403,28.0516,28.3403,3034748.0
2020-03-16 09:30:00,29.28,29.28,29.14,29.26,516882.0,24.8668,24.8668,24.7479,24.8498,516882.0
2020-03-16 09:40:00,29.03,29.26,28.8,29.19,612066.0,24.6545,24.8498,24.4591,24.7903,612066.0
2020-03-16 09:50:00,29.17,29.75,29.14,29.69,952032.0,24.7734,25.2659,24.7479,25.215,952032.0
2020-03-16 10:00:00,29.68,29.71,29.39,29.7,1465554.0,25.2065,25.232,24.9602,25.2235,1465554.0
2020-03-16 10:10:00,29.71,29.76,29.54,29.6,1079526.0,25.232,25.2744,25.0876,25.1385,1079526.0
2020-03-16 10:20:00,29.6,29.88,29.54,29.76,1373971.0,25.1385,25.3763,25.0876,25.2744,1373971.0
2020-03-16 10:30:00,29.76,30.17,29.75,30.16,1176685.0,25.2744,25.6226,25.2659,25.6141,1176685.0
2020-03-16 10:40:00,30.17,30.34,30.08,30.22,1328406.0,25.6226,25.767,25.5462,25.6651,1328406.0
2020-03-16 10:50:00,30.19,30.22,29.95,30.08,1898998.0,25.6396,25.6651,25.4358,25.5462,1898998.0
2020-03-16 11:00:00,30.07,30.29,29.97,30.28,1522187.0,25.5377,25.7245,25.4528,25.716,1522187.0
2020-03-16 11:10:00,30.28,30.56,30.27,30.54,1249625.0,25.716,25.9538,25.7076,25.9369,1249625.0
2020-03-16 11:20:00,30.53,30.8,30.52,30.78,1367042.0,25.9284,26.1577,25.9199,26.1407,1367042.0
2020-03-16 11:30:00,30.78,30.83,30.48,30.64,1664159.0,26.1407,26.1831,25.8859,26.0218,1664159.0
2020-03-16 11:40:00,30.64,30.67,30.36,30.53,1714834.0,26.0218,26.0473,25.784,25.9284,1714834.0
2020-03-16 11:50:00,30.52,30.6,30.39,30.59,1014683.0,25.9199,25.9878,25.8095,25.9793,1014683.0
2020-03-16 12:00:00,30.59,30.81,30.5,30.77,1136140.0,25.9793,26.1662,25.9029,26.1322,1136140.0
2020-03-16 12:10:00,30.74,30.82,30.53,30.55,1153914.0,26.1067,26.1747,25.9284,25.9454,1153914.0
2020-03-16 12:20:00,30.54,30.55,30.36,30.45,925630.0,25.9369,25.9454,25.784,25.8604,925630.0
2020-03-16 12:30:00,30.45,30.64,30.42,30.49,1222817.0,25.8604,26.0218,25.8349,25.8944,1222817.0
2020-03-16 12:40:00,30.49,30.64,30.39,30.41,1888338.0,25.8944,26.0218,25.8095,25.8265,1888338.0
2020-03-16 12:50:00,30.41,30.41,30.27,30.3,857470.0,25.8265,25.8265,25.7076,25.733,857470.0
2020-03-16 13:00:00,30.3,30.37,30.23,30.32,841698.0,25.733,25.7925,25.6736,25.75,841698.0
2020-03-16 13:10:00,30.32,30.51,30.25,30.26,836194.0,25.75,25.9114,25.6906,25.6991,836194.0
2020-03-16 13:20:00,30.27,30.34,30.19,30.27,974471.0,25.7076,25.767,25.6396,25.7076,974471.0
2020-03-16 13:30:00,30.24,30.26,30.11,30.17,1911315.0,25.6821,25.6991,25.5717,25.6226,1911315.0
2020-03-16 13:40:00,30.17,30.17,30.02,30.05,823019.0,25.6226,25.6226,25.4952,25.5207,823019.0
2020-03-16 13:50:00,30.05,30.1,29.95,29.99,1535045.0,25.5207,25.5632,25.4358,25.4698,1535045.0
2020-03-16 14:00:00,29.99,29.99,29.81,29.82,1800023.0,25.4698,25.4698,25.3169,25.3254,1800023.0
2020-03-16 14:10:00,29.82,29.86,29.68,29.7,1122193.0,25.3254,25.3594,25.2065,25.2235,1122193.0
2020-03-16 14:20:00,29.71,29.86,29.67,29.85,1760380.0,25.232,25.3594,25.198,25.3509,1760380.0
2020-03-16 14:30:00,29.86,30.3,29.86,29.99,1574440.0,25.3594,25.733,25.3594,25.4698,1574440.0
2020-03-16 14:40:00,29.98,30.03,29.85,29.91,1443702.0,25.4613,25.5037,25.3509,25.4018,1443702.0
2020-03-16 14:50:00,29.92,30.11,29.88,30.03,1632031.0,25.4103,25.5717,25.3763,25.5037,1632031.0
2020-03-16 15:00:00,30.04,30.18,29.97,30.05,1232692.0,25.5122,25.6311,25.4528,25.5207,1232692.0
2020-03-16 15:10:00,30.04,30.11,29.97,30.04,1504036.0,25.5122,25.5717,25.4528,25.5122,1504036.0
2020-03-16 15:20:00,30.03,30.07,29.87,29.9,1808402.0,25.5037,25.5377,25.3678,25.3933,1808402.0
2020-03-16 15:30:00,29.9,29.91,29.57,29.65,1795134.0,25.3933,25.4018,25.1131,25.181,1795134.0
2020-03-16 15:40:00,29.65,29.94,29.58,29.82,2665706.0,25.181,25.4273,25.1216,25.3254,2665706.0
2020-03-16 15:50:00,29.82,29.85,29.6,29.83,2776985.0,25.3254,25.3509,25.1385,25.3339,2776985.0
2020-03-17 09:30:00,30.24,30.45,29.96,30.01,1384632.0,25.6821,25.8604,25.4443,25.4867,1384632.0
2020-03-17 09:40:00,30.01,30.14,29.88,30.03,809981.0,25.4867,25.5971,25.3763,25.5037,809981.0
2020-03-17 09:50:00,30.03,30.03,29.78,29.82,955314.0,25.5037,25.5037,25.2914,25.3254,955314.0
2020-03-17 10:00:00,29.83,30.09,29.71,30.03,1160919.0,25.3339,25.5547,25.232,25.5037,1160919.0
2020-03-17 10:10:00,30.03,30.27,30.0,30.2,726901.0,25.5037,25.7076,25.4782,25.6481,726901.0
2020-03-17 10:20:00,30.21,30.33,30.14,30.3,2062452.0,25.6566,25.7585,25.5971,25.733,2062452.0
2020-03-17 10:30:00,30.3,30.38,30.1,30.15,908432.0,25.733,25.801,25.5632,25.6056,908432.0
2020-03-17 10:40:00,30.15,30.45,30.09,30.38,827243.0,25.6056,25.8604,25.5547,25.801,827243.0
2020-03-17 10:50:00,30.39,30.53,30.23,30.48,1057314.0,25.8095,25.9284,25.6736,25.8859,1057314.0
2020-03-17 11:00:00,30.47,30.66,30.4,30.63,760056.0,25.8774,26.0388,25.818,26.0133,760056.0
2020-03-17 11:10:00,30.64,30.86,30.62,30.86,1284574.0,26.0218,26.2086,26.0048,26.2086,1284574.0
2020-03-17 11:20:00,30.87,30.88,30.69,30.76,699333.0,26.2171,26.2256,26.0642,26.1237,699333.0
2020-03-17 11:30:00,30.76,30.89,30.53,30.54,1168044.0,26.1237,26.2341,25.9284,25.9369,1168044.0
2020-03-17 11:40:00,30.54,30.78,30.52,30.74,1576917.0,25.9369,26.1407,25.9199,26.1067,1576917.0
2020-03-17 11:50:00,30.72,30.84,30.69,30.82,927175.0,26.0897,26.1916,26.0642,26.1747,927175.0
2020-03-17 12:00:00,30.82,31.06,30.79,31.05,1031690.0,26.1747,26.3785,26.1492,26.37,1031690.0
2020-03-17 12:10:00,31.02,31.18,30.93,31.06,914298.0,26.3445,26.4804,26.2681,26.3785,914298.0
2020-03-17 12:20:00,31.05,31.07,30.86,30.89,834459.0,26.37,26.387,26.2086,26.2341,834459.0
2020-03-17 12:30:00,30.91,30.96,30.74,30.75,620409.0,26.2511,26.2936,26.1067,26.1152,620409.0
2020-03-17 12:40:00,30.76,30.81,30.68,30.76,910139.0,26.1237,26.1662,26.0558,26.1237,910139.0
2020-03-17 12:50:00,30.75,30.79,30.62,30.79,1083377.0,26.1152,26.1492,26.0048,26.1492,1083377.0
2020-03-17 13:00:00,30.79,30.87,30.65,30.67,1371081.0,26.1492,26.2171,26.0303,26.0473,1371081.0
2020-03-17 13:10:00,30.68,30.7,30.51,30.64,970726.0,26.0558,26.0727,25.9114,26.0218,970726.0
2020-03-17 13:20:00,30.64,30.69,30.56,30.66,812926.0,26.0218,26.0642,25.9538,26.0388,812926.0
2020-03-17 13:30:00,30.67,30.81,30.59,30.8,790240.0,26.0473,26.1662,25.9793,26.1577,790240.0
2020-03-17 13:40:00,30.79,30.96,30.76,30.92,2316295.0,26.1492,26.2936,26.1237,26.2596,2316295.0
2020-03-17 13:50:00,30.92,30.96,30.81,30.87,877416.0,26.2596,26.2936,26.1662,26.2171,877416.0
2020-03-17 14:00:00,30.86,31.0,30.79,30.98,1356198.0,26.2086,26.3275,26.1492,26.3105,1356198.0
2020-03-17 14:10:00,30.99,31.17,30.94,31.15,2125561.0,26.319,26.4719,26.2766,26.4549,2125561.0
2020-03-17 14:20:00,31.16,31.18,30.93,31.12,964903.0,26.4634,26.4804,26.2681,26.4294,964903.0
2020-03-17 14:30:00,31.12,31.24,31.11,31.18,684467.0,26.4294,26.5313,26.4209,26.4804,684467.0
2020-03-17 14:40:00,31.18,31.22,30.84,30.87,1282451.0,26.4804,26.5144,26.1916,26.2171,1282451.0
2020-03-17 14:50:00,30.86,30.95,30.78,30.95,1145954.0,26.2086,26.2851,26.1407,26.2851,1145954.0
2020-03-17 15:00:00,30.95,30.95,30.61,30.8,1685836.0,26.2851,26.2851,25.9963,26.1577,1685836.0
2020-03-17 15:10:00,30.8,31.0,30.8,30.92,2003183.0,26.1577,26.3275,26.1577,26.2596,2003183.0
2020-03-17 15:20:00,30.93,30.94,30.78,30.88,2640323.0,26.2681,26.2766,26.1407,26.2256,2640323.0
2020-03-17 15:30:00,30.86,31.04,30.83,31.03,1620599.0,26.2086,26.3615,26.1831,26.353,1620599.0
2020-03-17 15:40:00,31.04,31.12,30.93,30.95,2212151.0,26.3615,26.4294,26.2681,26.2851,2212151.0
2020-03-17 15:50:00,30.96,31.09,30.83,31.09,2912796.0,26.2936,26.404,26.1831,26.404,2912796.0
2020-03-18 09:30:00,29.11,29.67,29.11,29.4,1036504.0,24.7224,25.198,24.7224,24.9687,1036504.0
2020-03-18 09:40:00,29.41,29.63,29.35,29.47,992280.0,24.9772,25.164,24.9262,25.0281,992280.0
2020-03-18 09:50:00,29.47,29.83,29.44,29.69,1173737.0,25.0281,25.3339,25.0027,25.215,1173737.0
2020-03-18 10:00:00,29.69,30.06,29.65,29.84,1636628.0,25.215,25.5292,25.181,25.3424,1636628.0
2020-03-18 10:10:00,29.85,29.98,29.8,29.83,1189364.0,25.3509,25.4613,25.3084,25.3339,1189364.0
2020-03-18 10:20:00,29.83,29.89,29.71,29.85,542625.0,25.3339,25.3848,25.232,25.3509,542625.0
2020-03-18 10:30:00,29.84,29.93,29.78,29.87,816931.0,25.3424,25.4188,25.2914,25.3678,816931.0
2020-03-18 10:40:00,29.86,29.93,29.69,29.75,1112324.0,25.3594,25.4188,25.215,25.2659,1112324.0
2020-03-18 10:50:00,29.75,29.76,29.52,29.53,1036738.0,25.2659,25.2744,25.0706,25.0791,1036738.0
2020-03-18 11:00:00,29.53,29.62,29.43,29.44,823088.0,25.0791,25.1555,24.9942,25.0027,823088.0
2020-03-18 11:10:00,29.44,29.46,29.26,29.38,1208979.0,25.0027,25.0196,24.8498,24.9517,1208979.0
2020-03-18 11:20:00,29.37,29.5,29.33,29.36,945457.0,24.9432,25.0536,24.9092,24.9347,945457.0
2020-03-18 11:30:00,29.36,29.5,29.31,29.36,1426771.0,24.9347,25.0536,24.8922,24.9347,1426771.0
2020-03-18 11:40:00,29.35,29.47,29.27,29.4,1500256.0,24.9262,25.0281,24.8583,24.9687,1500256.0
2020-03-18 11:50:00,29.4,29.54,29.4,29.47,1935412.0,24.9687,25.0876,24.9687,25.0281,1935412.0
2020-03-18 12:00:00,29.46,29.48,29.32,29.37,1031931.0,25.0196,25.0366,24.9007,24.9432,1031931.0
2020-03-18 12:10:00,29.38,29.45,29.16,29.22,963459.0,24.9517,25.0111,24.7649,24.8158,963459.0
2020-03-18 12:20:00,29.22,29.4,29.19,29.4,1152983.0,24.8158,24.9687,24.7903,24.9687,1152983.0
2020-03-18 12:30:00,29.4,29.43,29.14,29.27,1975934.0,24.9687,24.9942,24.7479,24.8583,1975934.0
2020-03-18 12:40:00,29.26,29.33,29.19,29.24,3008033.0,24.8498,24.9092,24.7903,24.8328,3008033.0
2020-03-18 12:50:00,29.23,29.25,29.0,29.0,891747.0,24.8243,24.8413,24.629,24.629,891747.0
2020-03-18 13:00:00,29.0,29.0,29.0,29.0,0.0,24.629,24.629,24.629,24.629,0.0
2020-03-18 13:10:00,28.68,28.95,28.58,28.83,1749998.0,24.3572,24.5865,24.2723,24.4846,1749998.0
2020-03-18 13:20:00,28.84,28.85,28.63,28.66,1115694.0,24.4931,24.5016,24.3147,24.3402,1115694.0
2020-03-18 13:30:00,28.66,28.79,28.46,28.7,1355133.0,24.3402,24.4506,24.1704,24.3742,1355133.0
2020-03-18 13:40:00,28.7,28.94,28.64,28.91,2129955.0,24.3742,24.578,24.3232,24.5525,2129955.0
2020-03-18 13:50:00,28.91,28.93,28.7,28.75,1344779.0,24.5525,24.5695,24.3742,24.4167,1344779.0
2020-03-18 14:00:00,28.76,28.78,28.59,28.62,920380.0,24.4251,24.4421,24.2808,24.3062,920380.0
2020-03-18 14:10:00,28.62,28.67,28.5,28.5,1038520.0,24.3062,24.3487,24.2043,24.2043,1038520.0
2020-03-18 14:20:00,28.51,28.65,28.49,28.62,1659073.0,24.2128,24.3317,24.1958,24.3062,1659073.0
2020-03-18 14:30:00,28.62,28.8,28.54,28.79,1305334.0,24.3062,24.4591,24.2383,24.4506,1305334.0
2020-03-18 14:40:00,28.79,28.82,28.64,28.71,1931353.0,24.4506,24.4761,24.3232,24.3827,1931353.0
2020-03-18 14:50:00,28.71,28.99,28.68,28.9,1894826.0,24.3827,24.6205,24.3572,24.544,1894826.0
2020-03-18 15:00:00,28.9,28.98,28.7,28.89,2373466.0,24.544,24.612,24.3742,24.5356,2373466.0
2020-03-18 15:10:00,28.9,29.09,28.83,28.98,2231419.0,24.544,24.7054,24.4846,24.612,2231419.0
2020-03-18 15:20:00,28.99,28.99,28.72,28.74,2071130.0,24.6205,24.6205,24.3912,24.4082,2071130.0
2020-03-18 15:30:00,28.74,28.92,28.64,28.68,2479250.0,24.4082,24.561,24.3232,24.3572,2479250.0
2020-03-18 15:40:00,28.68,29.01,28.67,29.01,2476732.0,24.3572,24.6375,24.3487,24.6375,2476732.0
2020-03-18 15:50:00,29.0,29.33,28.95,29.25,2488220.0,24.629,24.9092,24.5865,24.8413,2488220.0
2020-03-19 09:30:00,29.13,29.2,28.92,28.96,1857044.0,24.7394,24.7988,24.561,24.595,1857044.0
2020-03-19 09:40:00,28.97,29.05,28.87,29.02,1101281.0,24.6035,24.6714,24.5186,24.646,1101281.0
2020-03-19 09:50:00,29.04,29.26,29.0,29.23,1947523.0,24.6629,24.8498,24.629,24.8243,1947523.0
2020-03-19 10:00:00,29.23,29.41,29.13,29.4,1096868.0,24.8243,24.9772,24.7394,24.9687,1096868.0
2020-03-19 10:10:00,29.4,29.58,29.31,29.42,1262109.0,24.9687,25.1216,24.8922,24.9857,1262109.0
2020-03-19 10:20:00,29.43,29.61,29.41,29.59,952166.0,24.9942,25.147,24.9772,25.13,952166.0
2020-03-19 10:30:00,29.6,29.73,29.4,29.42,1214839.0,25.1385,25.2489,24.9687,24.9857,1214839.0
2020-03-19 10:40:00,29.43,29.55,29.35,29.42,1444782.0,24.9942,25.0961,24.9262,24.9857,1444782.0
2020-03-19 10:50:00,29.42,29.59,29.35,29.44,1625214.0,24.9857,25.13,24.9262,25.0027,1625214.0
2020-03-19 11:00:00,29.43,29.6,29.42,29.47,1250181.0,24.9942,25.1385,24.9857,25.0281,1250181.0
2020-03-19 11:10:00,29.46,29.58,29.4,29.54,923789.0,25.0196,25.1216,24.9687,25.0876,923789.0
2020-03-19 11:20:00,29.55,29.84,29.54,29.81,1493370.0,25.0961,25.3424,25.0876,25.3169,1493370.0
2020-03-19 11:30:00,29.81,29.94,29.74,29.79,1453970.0,25.3169,25.4273,25.2574,25.2999,1453970.0
2020-03-19 11:40:00,29.8,29.91,29.78,29.89,1200018.0,25.3084,25.4018,25.2914,25.3848,1200018.0
2020-03-19 11:50:00,29.9,29.93,29.65,29.68,1045313.0,25.3933,25.4188,25.181,25.2065,1045313.0
2020-03-19 12:00:00,29.68,29.75,29.62,29.64,1155175.0,25.2065,25.2659,25.1555,25.1725,1155175.0
2020-03-19 12:10:00,29.63,29.71,29.56,29.64,1104915.0,25.164,25.232,25.1046,25.1725,1104915.0
2020-03-19 12:20:00,29.65,29.77,29.55,29.76,1738025.0,25.181,25.2829,25.0961,25.2744,1738025.0
2020-03-19 12:30:00,29.77,29.78,29.55,29.66,1311066.0,25.2829,25.2914,25.0961,25.1895,1311066.0
2020-03-19 12:40:00,29.66,29.84,29.62,29.77,916448.0,25.1895,25.3424,25.1555,25.2829,916448.0
2020-03-19 12:50:00,29.77,29.9,29.75,29.8,1225007.0,25.2829,25.3933,25.2659,25.3084,1225007.0
2020-03-19 13:00:00,29.8,29.84,29.71,29.78,1164393.0,25.3084,25.3424,25.232,25.2914,1164393.0
2020-03-19 13:10:00,29.78,29.88,29.7,29.79,820174.0,25.2914,25.3763,25.2235,25.2999,820174.0
2020-03-19 13:20:00,29.78,29.86,29.68,29.72,1113964.0,25.2914,25.3594,25.2065,25.2405,1113964.0
2020-03-19 13:30:00,29.72,29.83,29.69,29.8,1082194.0,25.2405,25.3339,25.215,25.3084,1082194.0
2020-03-19 13:40:00,29.8,29.86,29.74,29.82,1298417.0,25.3084,25.3594,25.2574,25.3254,1298417.0
2020-03-19 13:50:00,29.82,30.0,29.81,29.87,1851767.0,25.3254,25.4782,25.3169,25.3678,1851767.0
2020-03-19 14:00:00,29.89,29.91,29.76,29.83,2167976.0,25.3848,25.4018,25.2744,25.3339,2167976.0
2020-03-19 14:10:00,29.83,29.99,29.82,29.96,909023.0,25.3339,25.4698,25.3254,25.4443,909023.0
2020-03-19 14:20:00,29.97,30.04,29.88,29.9,1095476.0,25.4528,25.5122,25.3763,25.3933,1095476.0
2020-03-19 14:30:00,29.91,30.1,29.89,30.09,1854772.0,25.4018,25.5632,25.3848,25.5547,1854772.0
2020-03-19 14:40:00,30.09,30.27,30.08,30.21,2271684.0,25.5547,25.7076,25.5462,25.6566,2271684.0
2020-03-19 14:50:00,30.22,30.25,29.98,30.03,1971974.0,25.6651,25.6906,25.4613,25.5037,1971974.0
2020-03-19 15:00:00,30.03,30.04,29.83,29.84,1638973.0,25.5037,25.5122,25.3339,25.3424,1638973.0
2020-03-19 15:10:00,29.84,30.0,29.76,29.91,2872110.0,25.3424,25.4782,25.2744,25.4018,2872110.0
2020-03-19 15:20:00,29.91,30.0,29.86,29.92,2190465.0,25.4018,25.4782,25.3594,25.4103,2190465.0
2020-03-19 15:30:00,29.93,29.99,29.74,29.81,2168901.0,25.4188,25.4698,25.2574,25.3169,2168901.0
2020-03-19 15:40:00,29.82,29.99,29.77,29.85,5581879.0,25.3254,25.4698,25.2829,25.3509,5581879.0
2020-03-19 15:50:00,29.85,29.85,29.62,29.67,2853688.0,25.3509,25.3509,25.1555,25.198,2853688.0
2020-03-20 09:30:00,30.45,30.73,30.44,30.55,952193.0,25.8604,26.0982,25.8519,25.9454,952193.0
2020-03-20 09:40:00,30.55,30.57,30.22,30.3,723757.0,25.9454,25.9623,25.6651,25.733,723757.0
2020-03-20 09:50:00,30.29,30.41,30.25,30.36,711205.0,25.7245,25.8265,25.6906,25.784,711205.0
2020-03-20 10:00:00,30.36,30.61,30.34,30.5,878928.0,25.784,25.9963,25.767,25.9029,878928.0
2020-03-20 10:10:00,30.49,30.62,30.42,30.58,1098044.0,25.8944,26.0048,25.8349,25.9708,1098044.0
2020-03-20 10:20:00,30.57,30.76,30.53,30.68,696155.0,25.9623,26.1237,25.9284,26.0558,696155.0
2020-03-20 10:30:00,30.68,30.83,30.68,30.77,877157.0,26.0558,26.1831,26.0558,26.1322,877157.0
2020-03-20 10:40:00,30.78,30.84,30.63,30.72,863914.0,26.1407,26.1916,26.0133,26.0897,863914.0
2020-03-20 10:50:00,30.72,30.87,30.72,30.83,739025.0,26.0897,26.2171,26.0897,26.1831,739025.0
2020-03-20 11:00:00,30.83,30.89,30.7,30.8,822264.0,26.1831,26.2341,26.0727,26.1577,822264.0
2020-03-20 11:10:00,30.81,30.9,30.62,30.64,780457.0,26.1662,26.2426,26.0048,26.0218,780457.0
2020-03-20 11:20:00,30.63,30.64,30.35,30.46,1264156.0,26.0133,26.0218,25.7755,25.8689,1264156.0
2020-03-20 11:30:00,30.46,30.57,30.37,30.5,877357.0,25.8689,25.9623,25.7925,25.9029,877357.0
2020-03-20 11:40:00,30.51,30.59,30.41,30.51,1482266.0,25.9114,25.9793,25.8265,25.9114,1482266.0
2020-03-20 11:50:00,30.51,30.56,30.4,30.46,1831751.0,25.9114,25.9538,25.818,25.8689,1831751.0
2020-03-20 12:00:00,30.46,30.51,30.24,30.25,2202933.0,25.8689,25.9114,25.6821,25.6906,2202933.0
2020-03-20 12:10:00,30.26,30.4,30.25,30.29,1477210.0,25.6991,25.818,25.6906,25.7245,1477210.0
2020-03-20 12:20:00,30.3,30.34,30.1,30.14,1151771.0,25.733,25.767,25.5632,25.5971,1151771.0
2020-03-20 12:30:00,30.14,30.31,30.1,30.28,1693874.0,25.5971,25.7415,25.5632,25.716,1693874.0
2020-03-20 12:40:00,30.28,30.44,30.19,30.39,1090725.0,25.716,25.8519,25.6396,25.8095,1090725.0
2020-03-20 12:50:00,30.39,30.52,30.35,30.35,677578.0,25.8095,25.9199,25.7755,25.7755,677578.0
2020-03-20 13:00:00,30.35,30.52,30.32,30.46,639639.0,25.7755,25.9199,25.75,25.8689,639639.0
2020-03-20 13:10:00,30.47,30.53,30.38,30.44,1884924.0,25.8774,25.9284,25.801,25.8519,1884924.0
2020-03-20 13:20:00,30.45,30.45,30.22,30.3,1310983.0,25.8604,25.8604,25.6651,25.733,1310983.0
2020-03-20 13:30:00,30.3,30.38,30.18,30.3,1707034.0,25.733,25.801,25.6311,25.733,1707034.0
2020-03-20 13:40:00,30.29,30.33,30.19,30.19,1259049.0,25.7245,25.7585,25.6396,25.6396,1259049.0
2020-03-20 13:50:00,30.19,30.24,30.15,30.21,1009107.0,25.6396,25.6821,25.6056,25.6566,1009107.0
2020-03-20 14:00:00,30.21,30.31,30.15,30.24,1190950.0,25.6566,25.7415,25.6056,25.6821,1190950.0
2020-03-20 14:10:00,30.25,30.27,30.0,30.03,1354415.0,25.6906,25.7076,25.4782,25.5037,1354415.0
2020-03-20 14:20:00,30.04,30.12,29.88,29.91,1525955.0,25.5122,25.5802,25.3763,25.4018,1525955.0
2020-03-20 14:30:00,29.92,29.97,29.75,29.81,1438348.0,25.4103,25.4528,25.2659,25.3169,1438348.0
2020-03-20 14:40:00,29.81,29.92,29.75,29.87,1504254.0,25.3169,25.4103,25.2659,25.3678,1504254.0
2020-03-20 14:50:00,29.87,29.93,29.58,29.66,2564733.0,25.3678,25.4188,25.1216,25.1895,2564733.0
2020-03-20 15:00:00,29.66,29.77,29.59,29.61,1589044.0,25.1895,25.2829,25.13,25.147,1589044.0
2020-03-20 15:10:00,29.61,29.77,29.54,29.55,2282387.0,25.147,25.2829,25.0876,25.0961,2282387.0
2020-03-20 15:20:00,29.55,29.84,29.54,29.77,2167601.0,25.0961,25.3424,25.0876,25.2829,2167601.0
2020-03-20 15:30:00,29.78,29.87,29.59,29.62,2002742.0,25.2914,25.3678,25.13,25.1555,2002742.0
2020-03-20 15:40:00,29.62,29.74,29.47,29.49,1968934.0,25.1555,25.2574,25.0281,25.0451,1968934.0
2020-03-20 15:50:00,29.48,29.51,29.36,29.4,2806220.0,25.0366,25.0621,24.9347,24.9687,2806220.0
2020-03-23 09:30:00,29.32,29.43,28.99,29.01,3388017.0,25.0143,25.1081,24.7327,24.7498,3388017.0
2020-03-23 09:40:00,29.02,29.35,29.0,29.3,1415479.0,24.7583,25.0399,24.7413,24.9972,1415479.0
2020-03-23 09:50:00,29.29,29.53,29.19,29.49,1336707.0,24.9887,25.1934,24.9033,25.1593,1336707.0
2020-03-23 10:00:00,29.49,29.51,29.23,29.35,1425987.0,25.1593,25.1764,24.9375,25.0399,1425987.0
2020-03-23 10:10:00,29.36,29.53,29.24,29.27,1217586.0,25.0484,25.1934,24.946,24.9716,1217586.0
2020-03-23 10:20:00,29.27,29.42,29.23,29.35,951039.0,24.9716,25.0996,24.9375,25.0399,951039.0
2020-03-23 10:30:00,29.35,29.37,29.22,29.31,1652275.0,25.0399,25.0569,24.9289,25.0057,1652275.0
2020-03-23 10:40:00,29.3,29.44,29.24,29.28,2017777.0,24.9972,25.1166,24.946,24.9801,2017777.0
2020-03-23 10:50:00,29.28,29.34,29.08,29.12,1201367.0,24.9801,25.0313,24.8095,24.8436,1201367.0
2020-03-23 11:00:00,29.11,29.19,29.08,29.14,978937.0,24.8351,24.9033,24.8095,24.8607,978937.0
2020-03-23 11:10:00,29.14,29.2,28.92,28.95,1322934.0,24.8607,24.9119,24.673,24.6986,1322934.0
2020-03-23 11:20:00,28.95,28.95,28.75,28.75,1351359.0,24.6986,24.6986,24.528,24.528,1351359.0
2020-03-23 11:30:00,28.76,28.86,28.71,28.71,836837.0,24.5365,24.6218,24.4938,24.4938,836837.0
2020-03-23 11:40:00,28.73,28.78,28.62,28.72,1324800.0,24.5109,24.5536,24.4171,24.5024,1324800.0
2020-03-23 11:50:00,28.74,28.86,28.68,28.81,740049.0,24.5194,24.6218,24.4682,24.5792,740049.0
2020-03-23 12:00:00,28.81,28.95,28.78,28.78,907664.0,24.5792,24.6986,24.5536,24.5536,907664.0
2020-03-23 12:10:00,28.79,29.02,28.71,28.94,772400.0,24.5621,24.7583,24.4938,24.6901,772400.0
2020-03-23 12:20:00,28.95,28.98,28.73,28.78,1073711.0,24.6986,24.7242,24.5109,24.5536,1073711.0
2020-03-23 12:30:00,28.79,28.92,28.67,28.87,822490.0,24.5621,24.673,24.4597,24.6303,822490.0
2020-03-23 12:40:00,28.88,29.2,28.86,29.17,1238221.0,24.6389,24.9119,24.6218,24.8863,1238221.0
2020-03-23 12:50:00,29.17,29.29,29.09,29.21,609604.0,24.8863,24.9887,24.818,24.9204,609604.0
2020-03-23 13:00:00,29.22,29.22,29.06,29.16,1318903.0,24.9289,24.9289,24.7924,24.8778,1318903.0
2020-03-23 13:10:00,29.16,29.4,29.16,29.33,1008017.0,24.8778,25.0825,24.8778,25.0228,1008017.0
2020-03-23 13:20:00,29.33,29.38,29.14,29.15,1053146.0,25.0228,25.0654,24.8607,24.8692,1053146.0
2020-03-23 13:30:00,29.14,29.22,29.08,29.12,1294167.0,24.8607,24.9289,24.8095,24.8436,1294167.0
2020-03-23 13:40:00,29.12,29.41,29.07,29.39,1224872.0,24.8436,25.091,24.801,25.074,1224872.0
2020-03-23 13:50:00,29.4,29.4,29.0,29.11,898474.0,25.0825,25.0825,24.7413,24.8351,898474.0
2020-03-23 14:00:00,29.14,29.14,28.92,28.93,1145432.0,24.8607,24.8607,24.673,24.6815,1145432.0
2020-03-23 14:10:00,28.93,29.1,28.91,28.97,1756928.0,24.6815,24.8266,24.6645,24.7157,1756928.0
2020-03-23 14:20:00,28.97,29.19,28.89,29.16,1042731.0,24.7157,24.9033,24.6474,24.8778,1042731.0
2020-03-23 14:30:00,29.16,29.17,28.96,28.98,1716826.0,24.8778,24.8863,24.7071,24.7242,1716826.0
2020-03-23 14:40:00,28.98,29.15,28.93,29.12,1960347.0,24.7242,24.8692,24.6815,24.8436,1960347.0
2020-03-23 14:50:00,29.11,29.11,28.87,28.89,1108453.0,24.8351,24.8351,24.6303,24.6474,1108453.0
2020-03-23 15:00:00,28.89,28.97,28.8,28.81,1222664.0,24.6474,24.7157,24.5706,24.5792,1222664.0
2020-03-23 15:10:00,28.81,28.91,28.79,28.81,1267537.0,24.5792,24.6645,24.5621,24.5792,1267537.0
2020-03-23 15:20:00,28.81,28.83,28.67,28.77,1451321.0,24.5792,24.5962,24.4597,24.545,1451321.0
2020-03-23 15:30:00,28.77,28.86,28.69,28.77,2160137.0,24.545,24.6218,24.4768,24.545,2160137.0
2020-03-23 15:40:00,28.78,28.86,28.69,28.7,1967811.0,24.5536,24.6218,24.4768,24.4853,1967811.0
2020-03-23 15:50:00,28.69,29.01,28.67,28.79,3600164.0,24.4768,24.7498,24.4597,24.5621,3600164.0
2020-03-24 09:30:00,30.89,30.99,30.74,30.77,1529465.0,26.3537,26.439,26.2257,26.2513,1529465.0
2020-03-24 09:40:00,30.78,30.84,30.68,30.83,886437.0,26.2599,26.311,26.1745,26.3025,886437.0
2020-03-24 09:50:00,30.82,30.87,30.7,30.73,695369.0,26.294,26.3366,26.1916,26.2172,695369.0
2020-03-24 10:00:00,30.73,30.76,30.66,30.71,1011297.0,26.2172,26.2428,26.1575,26.2001,1011297.0
2020-03-24 10:10:00,30.72,30.8,30.65,30.77,1065020.0,26.2087,26.2769,26.1489,26.2513,1065020.0
2020-03-24 10:20:00,30.77,30.83,30.74,30.77,729619.0,26.2513,26.3025,26.2257,26.2513,729619.0
2020-03-24 10:30:00,30.77,30.82,30.71,30.8,2272097.0,26.2513,26.294,26.2001,26.2769,2272097.0
2020-03-24 10:40:00,30.8,30.89,30.74,30.76,906729.0,26.2769,26.3537,26.2257,26.2428,906729.0
2020-03-24 10:50:00,30.76,30.84,30.74,30.79,691927.0,26.2428,26.311,26.2257,26.2684,691927.0
2020-03-24 11:00:00,30.79,30.87,30.74,30.78,608287.0,26.2684,26.3366,26.2257,26.2599,608287.0
2020-03-24 11:10:00,30.77,30.94,30.75,30.92,788458.0,26.2513,26.3964,26.2343,26.3793,788458.0
2020-03-24 11:20:00,30.92,31.05,30.9,31.0,777881.0,26.3793,26.4902,26.3622,26.4475,777881.0
2020-03-24 11:30:00,31.0,31.04,30.92,31.04,690424.0,26.4475,26.4817,26.3793,26.4817,690424.0
2020-03-24 11:40:00,31.03,31.07,30.97,30.99,702228.0,26.4731,26.5073,26.4219,26.439,702228.0
2020-03-24 11:50:00,30.99,31.13,30.95,31.13,515838.0,26.439,26.5585,26.4049,26.5585,515838.0
2020-03-24 12:00:00,31.14,31.18,31.11,31.14,770574.0,26.567,26.6011,26.5414,26.567,770574.0
2020-03-24 12:10:00,31.15,31.16,31.08,31.13,542790.0,26.5755,26.584,26.5158,26.5585,542790.0
2020-03-24 12:20:00,31.14,31.33,31.12,31.3,677985.0,26.567,26.7291,26.5499,26.7035,677985.0
2020-03-24 12:30:00,31.31,31.51,31.24,31.48,989329.0,26.712,26.8826,26.6523,26.8571,989329.0
2020-03-24 12:40:00,31.47,31.49,31.35,31.39,724462.0,26.8485,26.8656,26.7461,26.7803,724462.0
2020-03-24 12:50:00,31.39,31.45,31.25,31.26,750195.0,26.7803,26.8315,26.6608,26.6694,750195.0
2020-03-24 13:00:00,31.26,31.34,31.08,31.11,856226.0,26.6694,26.7376,26.5158,26.5414,856226.0
2020-03-24 13:10:00,31.11,31.19,31.09,31.16,1458620.0,26.5414,26.6096,26.5243,26.584,1458620.0
2020-03-24 13:20:00,31.16,31.2,31.07,31.16,1124156.0,26.584,26.6182,26.5073,26.584,1124156.0
2020-03-24 13:30:00,31.17,31.26,31.16,31.22,757164.0,26.5926,26.6694,26.584,26.6352,757164.0
2020-03-24 13:40:00,31.23,31.25,31.08,31.1,964363.0,26.6438,26.6608,26.5158,26.5329,964363.0
2020-03-24 13:50:00,31.11,31.12,30.98,31.0,764355.0,26.5414,26.5499,26.4305,26.4475,764355.0
2020-03-24 14:00:00,31.01,31.06,30.88,30.89,728860.0,26.4561,26.4987,26.3452,26.3537,728860.0
2020-03-24 14:10:00,30.89,31.03,30.83,30.98,1144840.0,26.3537,26.4731,26.3025,26.4305,1144840.0
2020-03-24 14:20:00,30.98,31.07,30.94,31.03,974341.0,26.4305,26.5073,26.3964,26.4731,974341.0
2020-03-24 14:30:00,31.02,31.08,30.96,31.06,1024823.0,26.4646,26.5158,26.4134,26.4987,1024823.0
2020-03-24 14:40:00,31.05,31.08,30.9,30.92,927412.0,26.4902,26.5158,26.3622,26.3793,927412.0
2020-03-24 14:50:00,30.92,31.11,30.9,31.11,1391501.0,26.3793,26.5414,26.3622,26.5414,1391501.0
2020-03-24 15:00:00,31.11,31.19,31.07,31.19,1585033.0,26.5414,26.6096,26.5073,26.6096,1585033.0
2020-03-24 15:10:00,31.18,31.21,31.07,31.11,1898167.0,26.6011,26.6267,26.5073,26.5414,1898167.0
2020-03-24 15:20:00,31.11,31.13,31.05,31.12,1454154.0,26.5414,26.5585,26.4902,26.5499,1454154.0
2020-03-24 15:30:00,31.12,31.22,31.08,31.2,1289834.0,26.5499,26.6352,26.5158,26.6182,1289834.0
2020-03-24 15:40:00,31.2,31.29,31.1,31.12,2002417.0,26.6182,26.695,26.5329,26.5499,2002417.0
2020-03-24 15:50:00,31.11,31.38,31.1,31.35,3143980.0,26.5414,26.7717,26.5329,26.7461,3143980.0
2020-03-25 09:30:00,31.69,31.89,31.48,31.89,1678819.0,27.0362,27.2068,26.8571,27.2068,1678819.0
2020-03-25 09:40:00,31.87,31.89,31.64,31.65,919227.0,27.1898,27.2068,26.9936,27.0021,919227.0
2020-03-25 09:50:00,31.66,31.69,31.41,31.44,740027.0,27.0106,27.0362,26.7973,26.8229,740027.0
2020-03-25 10:00:00,31.43,31.5,31.31,31.43,1226793.0,26.8144,26.8741,26.712,26.8144,1226793.0
2020-03-25 10:10:00,31.42,31.47,31.28,31.43,1068043.0,26.8059,26.8485,26.6864,26.8144,1068043.0
2020-03-25 10:20:00,31.42,31.53,31.39,31.51,1095565.0,26.8059,26.8997,26.7803,26.8826,1095565.0
2020-03-25 10:30:00,31.51,31.63,31.5,31.59,942264.0,26.8826,26.985,26.8741,26.9509,942264.0
2020-03-25 10:40:00,31.59,31.7,31.49,31.55,1319668.0,26.9509,27.0447,26.8656,26.9168,1319668.0
2020-03-25 10:50:00,31.55,31.77,31.53,31.72,1649820.0,26.9168,27.1045,26.8997,27.0618,1649820.0
2020-03-25 11:00:00,31.72,31.87,31.67,31.84,1264878.0,27.0618,27.1898,27.0192,27.1642,1264878.0
2020-03-25 11:10:00,31.83,31.86,31.73,31.83,919537.0,27.1557,27.1812,27.0703,27.1557,919537.0
2020-03-25 11:20:00,31.82,31.85,31.7,31.76,768665.0,27.1471,27.1727,27.0447,27.0959,768665.0
2020-03-25 11:30:00,31.76,31.81,31.69,31.72,963866.0,27.0959,27.1386,27.0362,27.0618,963866.0
2020-03-25 11:40:00,31.71,31.79,31.65,31.76,816142.0,27.0533,27.1215,27.0021,27.0959,816142.0
2020-03-25 11:50:00,31.76,31.87,31.67,31.86,905675.0,27.0959,27.1898,27.0192,27.1812,905675.0
2020-03-25 12:00:00,31.87,32.05,31.85,32.0,754923.0,27.1898,27.3433,27.1727,27.3007,754923.0
2020-03-25 12:10:00,32.01,32.13,31.99,32.1,817792.0,27.3092,27.4116,27.2922,27.386,817792.0
2020-03-25 12:20:00,32.1,32.29,32.1,32.23,2906261.0,27.386,27.5481,27.386,27.4969,2906261.0
2020-03-25 12:30:00,32.24,32.43,32.18,32.41,1427108.0,27.5054,27.6675,27.4543,27.6505,1427108.0
2020-03-25 12:40:00,32.4,32.55,32.36,32.47,1276760.0,27.6419,27.7699,27.6078,27.7017,1276760.0
2020-03-25 12:50:00,32.46,32.55,32.39,32.46,930454.0,27.6931,27.7699,27.6334,27.6931,930454.0
2020-03-25 13:00:00,32.46,32.67,32.43,32.66,927238.0,27.6931,27.8723,27.6675,27.8638,927238.0
2020-03-25 13:10:00,32.66,32.72,32.55,32.7,1089547.0,27.8638,27.915,27.7699,27.8979,1089547.0
2020-03-25 13:20:00,32.7,32.76,32.66,32.73,823562.0,27.8979,27.9491,27.8638,27.9235,823562.0
2020-03-25 13:30:00,32.73,32.83,32.66,32.81,749151.0,27.9235,28.0088,27.8638,27.9917,749151.0
2020-03-25 13:40:00,32.81,32.94,32.78,32.9,952902.0,27.9917,28.1026,27.9661,28.0685,952902.0
2020-03-25 13:50:00,32.89,32.94,32.7,32.73,1044833.0,28.06,28.1026,27.8979,27.9235,1044833.0
2020-03-25 14:00:00,32.74,32.77,32.52,32.58,1231740.0,27.932,27.9576,27.7443,27.7955,1231740.0
2020-03-25 14:10:00,32.58,32.8,32.56,32.79,1049397.0,27.7955,27.9832,27.7785,27.9747,1049397.0
2020-03-25 14:20:00,32.79,32.83,32.67,32.75,927145.0,27.9747,28.0088,27.8723,27.9406,927145.0
2020-03-25 14:30:00,32.75,32.77,32.57,32.69,1015812.0,27.9406,27.9576,27.787,27.8894,1015812.0
2020-03-25 14:40:00,32.69,32.86,32.63,32.84,1322733.0,27.8894,28.0344,27.8382,28.0173,1322733.0
2020-03-25 14:50:00,32.83,32.93,32.73,32.89,1732881.0,28.0088,28.0941,27.9235,28.06,1732881.0
2020-03-25 15:00:00,32.89,32.96,32.84,32.87,1505113.0,28.06,28.1197,28.0173,28.0429,1505113.0
2020-03-25 15:10:00,32.87,32.88,32.75,32.83,1210205.0,28.0429,28.0515,27.9406,28.0088,1210205.0
2020-03-25 15:20:00,32.84,32.93,32.77,32.8,1351770.0,28.0173,28.0941,27.9576,27.9832,1351770.0
2020-03-25 15:30:00,32.79,32.95,32.79,32.88,1853580.0,27.9747,28.1112,27.9747,28.0515,1853580.0
2020-03-25 15:40:00,32.88,32.92,32.56,32.61,1430775.0,28.0515,28.0856,27.7785,27.8211,1430775.0
2020-03-25 15:50:00,32.62,32.62,32.33,32.5,2549544.0,27.8296,27.8296,27.5822,27.7273,2549544.0
2020-03-26 09:30:00,32.68,32.9,32.58,32.85,1640736.0,27.8808,28.0685,27.7955,28.0259,1640736.0
2020-03-26 09:40:00,32.85,32.91,32.75,32.77,1149150.0,28.0259,28.0771,27.9406,27.9576,1149150.0
2020-03-26 09:50:00,32.78,33.06,32.69,33.01,676664.0,27.9661,28.205,27.8894,28.1624,676664.0
2020-03-26 10:00:00,33.02,33.13,32.91,33.13,871551.0,28.1709,28.2647,28.0771,28.2647,871551.0
2020-03-26 10:10:00,33.13,33.16,33.01,33.16,876524.0,28.2647,28.2903,28.1624,28.2903,876524.0
2020-03-26 10:20:00,33.16,33.22,33.08,33.09,779079.0,28.2903,28.3415,28.2221,28.2306,779079.0
2020-03-26 10:30:00,33.1,33.26,33.1,33.13,1364353.0,28.2392,28.3757,28.2392,28.2647,1364353.0
2020-03-26 10:40:00,33.12,33.19,32.95,33.01,652739.0,28.2562,28.3159,28.1112,28.1624,652739.0
2020-03-26 10:50:00,33.01,33.12,32.96,33.1,672118.0,28.1624,28.2562,28.1197,28.2392,672118.0
2020-03-26 11:00:00,33.1,33.19,33.0,33.09,861723.0,28.2392,28.3159,28.1538,28.2306,861723.0
2020-03-26 11:10:00,33.1,33.31,33.1,33.29,871753.0,28.2392,28.4183,28.2392,28.4012,871753.0
2020-03-26 11:20:00,33.3,33.41,33.26,33.39,479199.0,28.4098,28.5036,28.3757,28.4866,479199.0
2020-03-26 11:30:00,33.38,33.5,33.37,33.45,729941.0,28.478,28.5804,28.4695,28.5378,729941.0
2020-03-26 11:40:00,33.45,33.5,33.39,33.43,522078.0,28.5378,28.5804,28.4866,28.5207,522078.0
2020-03-26 11:50:00,33.44,33.53,33.4,33.46,649228.0,28.5292,28.606,28.4951,28.5463,649228.0
2020-03-26 12:00:00,33.48,33.51,33.43,33.46,1003604.0,28.5633,28.5889,28.5207,28.5463,1003604.0
2020-03-26 12:10:00,33.46,33.5,33.35,33.37,647461.0,28.5463,28.5804,28.4524,28.4695,647461.0
2020-03-26 12:20:00,33.38,33.64,33.37,33.59,1351245.0,28.478,28.6999,28.4695,28.6572,1351245.0
2020-03-26 12:30:00,33.59,33.77,33.59,33.73,740648.0,28.6572,28.8108,28.6572,28.7766,740648.0
2020-03-26 12:40:00,33.73,33.73,33.61,33.72,694229.0,28.7766,28.7766,28.6743,28.7681,694229.0
2020-03-26 12:50:00,33.71,33.83,33.71,33.82,636257.0,28.7596,28.8619,28.7596,28.8534,636257.0
2020-03-26 13:00:00,33.82,33.86,33.61,33.61,760717.0,28.8534,28.8875,28.6743,28.6743,760717.0
2020-03-26 13:10:00,33.61,33.65,33.52,33.58,1177686.0,28.6743,28.7084,28.5975,28.6487,1177686.0
2020-03-26 13:20:00,33.59,33.6,33.47,33.51,725553.0,28.6572,28.6657,28.5548,28.5889,725553.0
2020-03-26 13:30:00,33.51,33.53,33.4,33.47,884509.0,28.5889,28.606,28.4951,28.5548,884509.0
2020-03-26 13:40:00,33.47,33.58,33.44,33.58,1454244.0,28.5548,28.6487,28.5292,28.6487,1454244.0
2020-03-26 13:50:00,33.58,33.6,33.46,33.48,974270.0,28.6487,28.6657,28.5463,28.5633,974270.0
2020-03-26 14:00:00,33.49,33.55,33.37,33.42,592183.0,28.5719,28.6231,28.4695,28.5122,592183.0
2020-03-26 14:10:00,33.41,33.48,33.34,33.44,567086.0,28.5036,28.5633,28.4439,28.5292,567086.0
2020-03-26 14:20:00,33.44,33.58,33.41,33.54,829535.0,28.5292,28.6487,28.5036,28.6145,829535.0
2020-03-26 14:30:00,33.55,33.74,33.54,33.69,1050987.0,28.6231,28.7852,28.6145,28.7425,1050987.0
2020-03-26 14:40:00,33.69,33.71,33.61,33.63,982543.0,28.7425,28.7596,28.6743,28.6913,982543.0
2020-03-26 14:50:00,33.63,33.76,33.61,33.73,934353.0,28.6913,28.8022,28.6743,28.7766,934353.0
2020-03-26 15:00:00,33.72,33.73,33.58,33.62,1265889.0,28.7681,28.7766,28.6487,28.6828,1265889.0
2020-03-26 15:10:00,33.62,33.66,33.55,33.61,948424.0,28.6828,28.7169,28.6231,28.6743,948424.0
2020-03-26 15:20:00,33.61,33.67,33.54,33.66,1084155.0,28.6743,28.7254,28.6145,28.7169,1084155.0
2020-03-26 15:30:00,33.67,33.75,33.47,33.57,998603.0,28.7254,28.7937,28.5548,28.6401,998603.0
2020-03-26 15:40:00,33.57,33.65,33.5,33.54,1120887.0,28.6401,28.7084,28.5804,28.6145,1120887.0
2020-03-26 15:50:00,33.54,33.9,33.54,33.84,2861100.0,28.6145,28.9217,28.6145,28.8705,2861100.0
2020-03-27 09:30:00,32.64,32.73,32.55,32.62,1312568.0,27.8467,27.9235,27.7699,27.8296,1312568.0
2020-03-27 09:40:00,32.61,32.62,32.43,32.51,651816.0,27.8211,27.8296,27.6675,27.7358,651816.0
2020-03-27 09:50:00,32.52,32.65,32.51,32.59,599279.0,27.7443,27.8552,27.7358,27.804,599279.0
2020-03-27 10:00:00,32.59,32.64,32.52,32.62,989082.0,27.804,27.8467,27.7443,27.8296,989082.0
2020-03-27 10:10:00,32.63,32.7,32.54,32.57,638827.0,27.8382,27.8979,27.7614,27.787,638827.0
2020-03-27 10:20:00,32.57,32.61,32.49,32.53,828474.0,27.787,27.8211,27.7187,27.7529,828474.0
2020-03-27 10:30:00,32.53,32.55,32.39,32.45,690531.0,27.7529,27.7699,27.6334,27.6846,690531.0
2020-03-27 10:40:00,32.45,32.49,32.36,32.42,834282.0,27.6846,27.7187,27.6078,27.659,834282.0
2020-03-27 10:50:00,32.42,32.53,32.38,32.48,1272304.0,27.659,27.7529,27.6249,27.7102,1272304.0
2020-03-27 11:00:00,32.48,32.72,32.48,32.72,962771.0,27.7102,27.915,27.7102,27.915,962771.0
2020-03-27 11:10:00,32.72,32.92,32.69,32.89,629252.0,27.915,28.0856,27.8894,28.06,629252.0
2020-03-27 11:20:00,32.89,32.9,32.79,32.84,799697.0,28.06,28.0685,27.9747,28.0173,799697.0
2020-03-27 11:30:00,32.84,32.92,32.77,32.84,1179684.0,28.0173,28.0856,27.9576,28.0173,1179684.0
2020-03-27 11:40:00,32.84,32.88,32.74,32.82,520425.0,28.0173,28.0515,27.932,28.0003,520425.0
2020-03-27 11:50:00,32.82,32.9,32.79,32.81,619374.0,28.0003,28.0685,27.9747,27.9917,619374.0
2020-03-27 12:00:00,32.8,32.85,32.75,32.8,591992.0,27.9832,28.0259,27.9406,27.9832,591992.0
2020-03-27 12:10:00,32.8,32.95,32.79,32.94,1459831.0,27.9832,28.1112,27.9747,28.1026,1459831.0
2020-03-27 12:20:00,32.93,32.94,32.8,32.84,1150544.0,28.0941,28.1026,27.9832,28.0173,1150544.0
2020-03-27 12:30:00,32.85,33.04,32.8,33.01,692633.0,28.0259,28.188,27.9832,28.1624,692633.0
2020-03-27 12:40:00,33.01,33.05,32.93,32.94,561790.0,28.1624,28.1965,28.0941,28.1026,561790.0
2020-03-27 12:50:00,32.93,32.99,32.88,32.95,696029.0,28.0941,28.1453,28.0515,28.1112,696029.0
2020-03-27 13:00:00,32.95,33.03,32.9,32.9,844813.0,28.1112,28.1794,28.0685,28.0685,844813.0
2020-03-27 13:10:00,32.9,32.92,32.76,32.84,937300.0,28.0685,28.0856,27.9491,28.0173,937300.0
2020-03-27 13:20:00,32.84,32.91,32.79,32.81,1370419.0,28.0173,28.0771,27.9747,27.9917,1370419.0
2020-03-27 13:30:00,32.81,33.06,32.79,33.04,783714.0,27.9917,28.205,27.9747,28.188,783714.0
2020-03-27 13:40:00,33.04,33.11,33.01,33.06,798806.0,28.188,28.2477,28.1624,28.205,798806.0
2020-03-27 13:50:00,33.07,33.11,33.02,33.03,902964.0,28.2136,28.2477,28.1709,28.1794,902964.0
2020-03-27 14:00:00,33.03,33.08,32.93,32.95,767781.0,28.1794,28.2221,28.0941,28.1112,767781.0
2020-03-27 14:10:00,32.94,33.08,32.94,33.04,1209053.0,28.1026,28.2221,28.1026,28.188,1209053.0
2020-03-27 14:20:00,33.05,33.08,32.98,33.06,948963.0,28.1965,28.2221,28.1368,28.205,948963.0
2020-03-27 14:30:00,33.05,33.15,33.04,33.09,777823.0,28.1965,28.2818,28.188,28.2306,777823.0
2020-03-27 14:40:00,33.09,33.11,32.99,33.02,1055903.0,28.2306,28.2477,28.1453,28.1709,1055903.0
2020-03-27 14:50:00,33.02,33.21,32.99,33.2,896975.0,28.1709,28.333,28.1453,28.3245,896975.0
2020-03-27 15:00:00,33.19,33.31,33.14,33.29,942652.0,28.3159,28.4183,28.2733,28.4012,942652.0
2020-03-27 15:10:00,33.29,33.33,33.22,33.29,948761.0,28.4012,28.4354,28.3415,28.4012,948761.0
2020-03-27 15:20:00,33.3,33.41,33.24,33.33,1042176.0,28.4098,28.5036,28.3586,28.4354,1042176.0
2020-03-27 15:30:00,33.33,33.34,33.08,33.09,1055326.0,28.4354,28.4439,28.2221,28.2306,1055326.0
2020-03-27 15:40:00,33.09,33.11,32.91,32.94,1413792.0,28.2306,28.2477,28.0771,28.1026,1413792.0
2020-03-27 15:50:00,32.92,32.93,32.75,32.82,6102478.0,28.0856,28.0941,27.9406,28.0003,6102478.0
2020-03-30 09:30:00,32.92,33.03,32.81,32.82,1151983.0,28.0856,28.1794,27.9917,28.0003,1151983.0
2020-03-30 09:40:00,32.82,32.86,32.71,32.82,682169.0,28.0003,28.0344,27.9064,28.0003,682169.0
2020-03-30 09:50:00,32.82,32.94,32.81,32.85,1083682.0,28.0003,28.1026,27.9917,28.0259,1083682.0
2020-03-30 10:00:00,32.85,32.95,32.81,32.91,903898.0,28.0259,28.1112,27.9917,28.0771,903898.0
2020-03-30 10:10:00,32.91,33.0,32.82,33.0,741117.0,28.0771,28.1538,28.0003,28.1538,741117.0
2020-03-30 10:20:00,32.99,33.05,32.97,32.98,1467077.0,28.1453,28.1965,28.1282,28.1368,1467077.0
2020-03-30 10:30:00,32.99,33.13,32.98,33.09,782833.0,28.1453,28.2647,28.1368,28.2306,782833.0
2020-03-30 10:40:00,33.09,33.13,33.05,33.11,640649.0,28.2306,28.2647,28.1965,28.2477,640649.0
2020-03-30 10:50:00,33.12,33.12,32.97,33.01,1711634.0,28.2562,28.2562,28.1282,28.1624,1711634.0
2020-03-30 11:00:00,33.0,33.16,32.97,33.14,795969.0,28.1538,28.2903,28.1282,28.2733,795969.0
2020-03-30 11:10:00,33.16,33.24,33.13,33.24,728866.0,28.2903,28.3586,28.2647,28.3586,728866.0
2020-03-30 11:20:00,33.24,33.31,33.21,33.3,793706.0,28.3586,28.4183,28.333,28.4098,793706.0
2020-03-30 11:30:00,33.3,33.36,33.19,33.21,745649.0,28.4098,28.461,28.3159,28.333,745649.0
2020-03-30 11:40:00,33.21,33.27,33.19,33.24,1518194.0,28.333,28.3842,28.3159,28.3586,1518194.0
2020-03-30 11:50:00,33.23,33.27,33.19,33.23,770332.0,28.3501,28.3842,28.3159,28.3501,770332.0
2020-03-30 12:00:00,33.24,33.25,33.14,33.16,821207.0,28.3586,28.3671,28.2733,28.2903,821207.0
2020-03-30 12:10:00,33.16,33.29,33.15,33.27,900279.0,28.2903,28.4012,28.2818,28.3842,900279.0
2020-03-30 12:20:00,33.27,33.34,33.21,33.33,593641.0,28.3842,28.4439,28.333,28.4354,593641.0
2020-03-30 12:30:00,33.33,33.35,33.23,33.3,1012721.0,28.4354,28.4524,28.3501,28.4098,1012721.0
2020-03-30 12:40:00,33.3,33.32,33.18,33.2,1134124.0,28.4098,28.4268,28.3074,28.3245,1134124.0
2020-03-30 12:50:00,33.2,33.29,33.2,33.29,1329888.0,28.3245,28.4012,28.3245,28.4012,1329888.0
2020-03-30 13:00:00,33.29,33.29,33.16,33.17,707155.0,28.4012,28.4012,28.2903,28.2989,707155.0
2020-03-30 13:10:00,33.18,33.25,33.17,33.23,1313089.0,28.3074,28.3671,28.2989,28.3501,1313089.0
2020-03-30 13:20:00,33.22,33.24,33.17,33.21,577891.0,28.3415,28.3586,28.2989,28.333,577891.0
2020-03-30 13:30:00,33.22,33.23,33.14,33.17,719757.0,28.3415,28.3501,28.2733,28.2989,719757.0
2020-03-30 13:40:00,33.18,33.19,33.07,33.12,1514518.0,28.3074,28.3159,28.2136,28.2562,1514518.0
2020-03-30 13:50:00,33.12,33.16,33.07,33.11,737374.0,28.2562,28.2903,28.2136,28.2477,737374.0
2020-03-30 14:00:00,33.1,33.12,33.08,33.09,662728.0,28.2392,28.2562,28.2221,28.2306,662728.0
2020-03-30 14:10:00,33.08,33.09,33.01,33.07,513496.0,28.2221,28.2306,28.1624,28.2136,513496.0
2020-03-30 14:20:00,33.06,33.17,33.01,33.16,703761.0,28.205,28.2989,28.1624,28.2903,703761.0
2020-03-30 14:30:00,33.16,33.23,33.14,33.21,915200.0,28.2903,28.3501,28.2733,28.333,915200.0
2020-03-30 14:40:00,33.2,33.27,33.18,33.21,815551.0,28.3245,28.3842,28.3074,28.333,815551.0
2020-03-30 14:50:00,33.21,33.26,33.17,33.19,1025941.0,28.333,28.3757,28.2989,28.3159,1025941.0
2020-03-30 15:00:00,33.19,33.26,33.17,33.26,594304.0,28.3159,28.3757,28.2989,28.3757,594304.0
2020-03-30 15:10:00,33.25,33.32,33.25,33.3,1580017.0,28.3671,28.4268,28.3671,28.4098,1580017.0
2020-03-30 15:20:00,33.3,33.34,33.15,33.21,1559037.0,28.4098,28.4439,28.2818,28.333,1559037.0
2020-03-30 15:30:00,33.22,33.38,33.2,33.37,2058096.0,28.3415,28.478,28.3245,28.4695,2058096.0
2020-03-30 15:40:00,33.37,33.42,33.33,33.39,1269485.0,28.4695,28.5122,28.4354,28.4866,1269485.0
2020-03-30 15:50:00,33.39,33.52,33.36,33.51,1508203.0,28.4866,28.5975,28.461,28.5889,1508203.0
2020-03-31 09:30:00,33.05,33.2,33.0,33.1,1118369.0,28.1965,28.3245,28.1538,28.2392,1118369.0
2020-03-31 09:40:00,33.11,33.2,33.01,33.02,760492.0,28.2477,28.3245,28.1624,28.1709,760492.0
2020-03-31 09:50:00,33.02,33.08,32.98,33.04,1105440.0,28.1709,28.2221,28.1368,28.188,1105440.0
2020-03-31 10:00:00,33.04,33.13,33.02,33.09,536095.0,28.188,28.2647,28.1709,28.2306,536095.0
2020-03-31 10:10:00,33.1,33.34,33.1,33.34,528494.0,28.2392,28.4439,28.2392,28.4439,528494.0
2020-03-31 10:20:00,33.33,33.33,33.27,33.32,484810.0,28.4354,28.4354,28.3842,28.4268,484810.0
2020-03-31 10:30:00,33.32,33.5,33.31,33.48,367277.0,28.4268,28.5804,28.4183,28.5633,367277.0
2020-03-31 10:40:00,33.48,33.51,33.31,33.36,751437.0,28.5633,28.5889,28.4183,28.461,751437.0
2020-03-31 10:50:00,33.36,33.42,33.28,33.31,725154.0,28.461,28.5122,28.3927,28.4183,725154.0
2020-03-31 11:00:00,33.31,33.45,33.23,33.4,889134.0,28.4183,28.5378,28.3501,28.4951,889134.0
2020-03-31 11:10:00,33.4,33.49,33.39,33.41,588713.0,28.4951,28.5719,28.4866,28.5036,588713.0
2020-03-31 11:20:00,33.43,33.63,33.37,33.61,1469277.0,28.5207,28.6913,28.4695,28.6743,1469277.0
2020-03-31 11:30:00,33.6,33.65,33.51,33.54,838985.0,28.6657,28.7084,28.5889,28.6145,838985.0
2020-03-31 11:40:00,33.54,33.62,33.47,33.49,576373.0,28.6145,28.6828,28.5548,28.5719,576373.0
2020-03-31 11:50:00,33.5,33.54,33.48,33.53,1711749.0,28.5804,28.6145,28.5633,28.606,1711749.0
2020-03-31 12:00:00,33.53,33.55,33.43,33.51,736437.0,28.606,28.6231,28.5207,28.5889,736437.0
2020-03-31 12:10:00,33.5,33.51,33.4,33.4,518163.0,28.5804,28.5889,28.4951,28.4951,518163.0
2020-03-31 12:20:00,33.4,33.42,33.23,33.28,709625.0,28.4951,28.5122,28.3501,28.3927,709625.0
2020-03-31 12:30:00,33.29,33.29,33.11,33.13,942460.0,28.4012,28.4012,28.2477,28.2647,942460.0
2020-03-31 12:40:00,33.14,33.21,33.13,33.2,948542.0,28.2733,28.333,28.2647,28.3245,948542.0
2020-03-31 12:50:00,33.2,33.22,33.11,33.12,1065761.0,28.3245,28.3415,28.2477,28.2562,1065761.0
2020-03-31 13:00:00,33.11,33.17,33.05,33.13,608370.0,28.2477,28.2989,28.1965,28.2647,608370.0
2020-03-31 13:10:00,33.12,33.12,33.02,33.03,539096.0,28.2562,28.2562,28.1709,28.1794,539096.0
2020-03-31 13:20:00,33.03,33.04,32.95,32.98,938515.0,28.1794,28.188,28.1112,28.1368,938515.0
2020-03-31 13:30:00,32.99,33.09,32.93,33.03,852277.0,28.1453,28.2306,28.0941,28.1794,852277.0
2020-03-31 13:40:00,33.04,33.08,33.01,33.06,729700.0,28.188,28.2221,28.1624,28.205,729700.0
2020-03-31 13:50:00,33.06,33.2,33.0,33.16,438411.0,28.205,28.3245,28.1538,28.2903,438411.0
2020-03-31 14:00:00,33.17,33.23,33.12,33.21,609573.0,28.2989,28.3501,28.2562,28.333,609573.0
2020-03-31 14:10:00,33.21,33.22,33.09,33.13,388413.0,28.333,28.3415,28.2306,28.2647,388413.0
2020-03-31 14:20:00,33.13,33.17,33.11,33.16,1028206.0,28.2647,28.2989,28.2477,28.2903,1028206.0
2020-03-31 14:30:00,33.16,33.2,33.11,33.2,858989.0,28.2903,28.3245,28.2477,28.3245,858989.0
2020-03-31 14:40:00,33.2,33.21,33.09,33.13,732682.0,28.3245,28.333,28.2306,28.2647,732682.0
2020-03-31 14:50:00,33.13,33.23,33.11,33.21,762633.0,28.2647,28.3501,28.2477,28.333,762633.0
2020-03-31 15:00:00,33.2,33.26,33.13,33.16,618403.0,28.3245,28.3757,28.2647,28.2903,618403.0
2020-03-31 15:10:00,33.16,33.17,32.99,33.0,636266.0,28.2903,28.2989,28.1453,28.1538,636266.0
2020-03-31 15:20:00,33.01,33.01,32.92,32.97,519006.0,28.1624,28.1624,28.0856,28.1282,519006.0
2020-03-31 15:30:00,32.98,33.14,32.97,33.13,1225158.0,28.1368,28.2733,28.1282,28.2647,1225158.0
2020-03-31 15:40:00,33.13,33.21,33.05,33.07,1334813.0,28.2647,28.333,28.1965,28.2136,1334813.0
2020-03-31 15:50:00,33.07,33.42,33.06,33.32,3528279.0,28.2136,28.5122,28.205,28.4268,3528279.0
2020-04-01 09:30:00,32.24,32.36,32.15,32.32,1545834.0,27.5054,27.6078,27.4287,27.5737,1545834.0
2020-04-01 09:40:00,32.33,32.42,32.29,32.34,647755.0,27.5822,27.659,27.5481,27.5908,647755.0
2020-04-01 09:50:00,32.34,32.41,32.32,32.35,314586.0,27.5908,27.6505,27.5737,27.5993,314586.0
2020-04-01 10:00:00,32.36,32.4,32.24,32.38,655717.0,27.6078,27.6419,27.5054,27.6249,655717.0
2020-04-01 10:10:00,32.39,32.45,32.33,32.41,562912.0,27.6334,27.6846,27.5822,27.6505,562912.0
2020-04-01 10:20:00,32.41,32.47,32.38,32.41,436871.0,27.6505,27.7017,27.6249,27.6505,436871.0
2020-04-01 10:30:00,32.41,32.51,32.38,32.45,485552.0,27.6505,27.7358,27.6249,27.6846,485552.0
2020-04-01 10:40:00,32.45,32.56,32.4,32.52,415786.0,27.6846,27.7785,27.6419,27.7443,415786.0
2020-04-01 10:50:00,32.53,32.53,32.39,32.43,756091.0,27.7529,27.7529,27.6334,27.6675,756091.0
2020-04-01 11:00:00,32.42,32.53,32.4,32.52,580256.0,27.659,27.7529,27.6419,27.7443,580256.0
2020-04-01 11:10:00,32.51,32.55,32.45,32.5,451828.0,27.7358,27.7699,27.6846,27.7273,451828.0
2020-04-01 11:20:00,32.5,32.52,32.24,32.27,828429.0,27.7273,27.7443,27.5054,27.531,828429.0
2020-04-01 11:30:00,32.27,32.38,32.24,32.32,1359748.0,27.531,27.6249,27.5054,27.5737,1359748.0
2020-04-01 11:40:00,32.3,32.31,32.18,32.2,696481.0,27.5566,27.5652,27.4543,27.4713,696481.0
2020-04-01 11:50:00,32.21,32.26,32.18,32.2,473945.0,27.4799,27.5225,27.4543,27.4713,473945.0
2020-04-01 12:00:00,32.19,32.21,32.13,32.14,449355.0,27.4628,27.4799,27.4116,27.4201,449355.0
2020-04-01 12:10:00,32.14,32.18,32.08,32.09,658705.0,27.4201,27.4543,27.3689,27.3775,658705.0
2020-04-01 12:20:00,32.09,32.13,32.03,32.03,614309.0,27.3775,27.4116,27.3263,27.3263,614309.0
2020-04-01 12:30:00,32.04,32.1,32.0,32.01,766979.0,27.3348,27.386,27.3007,27.3092,766979.0
2020-04-01 12:40:00,32.01,32.03,31.95,31.95,787237.0,27.3092,27.3263,27.258,27.258,787237.0
2020-04-01 12:50:00,31.95,32.06,31.95,32.01,419247.0,27.258,27.3519,27.258,27.3092,419247.0
2020-04-01 13:00:00,32.0,32.08,31.98,32.04,507041.0,27.3007,27.3689,27.2836,27.3348,507041.0
2020-04-01 13:10:00,32.03,32.06,31.98,32.03,712088.0,27.3263,27.3519,27.2836,27.3263,712088.0
2020-04-01 13:20:00,32.02,32.13,32.01,32.11,527474.0,27.3178,27.4116,27.3092,27.3945,527474.0
2020-04-01 13:30:00,32.1,32.1,32.02,32.07,583174.0,27.386,27.386,27.3178,27.3604,583174.0
2020-04-01 13:40:00,32.06,32.12,32.05,32.09,323998.0,27.3519,27.4031,27.3433,27.3775,323998.0
2020-04-01 13:50:00,32.08,32.2,32.06,32.19,351845.0,27.3689,27.4713,27.3519,27.4628,351845.0
2020-04-01 14:00:00,32.19,32.27,32.19,32.22,302003.0,27.4628,27.531,27.4628,27.4884,302003.0
2020-04-01 14:10:00,32.23,32.24,32.15,32.18,830223.0,27.4969,27.5054,27.4287,27.4543,830223.0
2020-04-01 14:20:00,32.18,32.22,32.16,32.19,1494862.0,27.4543,27.4884,27.4372,27.4628,1494862.0
2020-04-01 14:30:00,32.18,32.22,32.11,32.2,616779.0,27.4543,27.4884,27.3945,27.4713,616779.0
2020-04-01 14:40:00,32.2,32.2,32.15,32.16,955202.0,27.4713,27.4713,27.4287,27.4372,955202.0
2020-04-01 14:50:00,32.16,32.18,32.06,32.06,696431.0,27.4372,27.4543,27.3519,27.3519,696431.0
2020-04-01 15:00:00,32.06,32.12,32.02,32.03,560568.0,27.3519,27.4031,27.3178,27.3263,560568.0
2020-04-01 15:10:00,32.02,32.06,32.0,32.05,634058.0,27.3178,27.3519,27.3007,27.3433,634058.0
2020-04-01 15:20:00,32.06,32.06,31.96,31.96,789083.0,27.3519,27.3519,27.2666,27.2666,789083.0
2020-04-01 15:30:00,31.96,32.02,31.87,31.89,685697.0,27.2666,27.3178,27.1898,27.2068,685697.0
2020-04-01 15:40:00,31.89,32.0,31.85,31.97,788917.0,27.2068,27.3007,27.1727,27.2751,788917.0
2020-04-01 15:50:00,31.97,31.98,31.82,31.85,1499715.0,27.2751,27.2836,27.1471,27.1727,1499715.0
2020-04-02 09:30:00,31.9,32.13,31.87,32.05,1253227.0,27.2154,27.4116,27.1898,27.3433,1253227.0
2020-04-02 09:40:00,32.05,32.08,31.86,31.89,494263.0,27.3433,27.3689,27.1812,27.2068,494263.0
2020-04-02 09:50:00,31.89,32.02,31.86,32.01,472088.0,27.2068,27.3178,27.1812,27.3092,472088.0
2020-04-02 10:00:00,32.02,32.13,31.95,32.13,366723.0,27.3178,27.4116,27.258,27.4116,366723.0
2020-04-02 10:10:00,32.13,32.2,32.1,32.2,370120.0,27.4116,27.4713,27.386,27.4713,370120.0
2020-04-02 10:20:00,32.2,32.26,32.12,32.26,398821.0,27.4713,27.5225,27.4031,27.5225,398821.0
2020-04-02 10:30:00,32.26,32.64,32.23,32.64,1087144.0,27.5225,27.8467,27.4969,27.8467,1087144.0
2020-04-02 10:40:00,32.63,32.63,32.43,32.45,1453545.0,27.8382,27.8382,27.6675,27.6846,1453545.0
2020-04-02 10:50:00,32.45,32.51,32.34,32.48,1963932.0,27.6846,27.7358,27.5908,27.7102,1963932.0
2020-04-02 11:00:00,32.48,32.5,32.32,32.35,1766453.0,27.7102,27.7273,27.5737,27.5993,1766453.0
2020-04-02 11:10:00,32.35,32.44,32.31,32.39,669368.0,27.5993,27.6761,27.5652,27.6334,669368.0
2020-04-02 11:20:00,32.39,32.45,32.28,32.32,1091369.0,27.6334,27.6846,27.5396,27.5737,1091369.0
2020-04-02 11:30:00,32.33,32.41,32.27,32.3,945363.0,27.5822,27.6505,27.531,27.5566,945363.0
2020-04-02 11:40:00,32.3,32.49,32.3,32.48,536320.0,27.5566,27.7187,27.5566,27.7102,536320.0
2020-04-02 11:50:00,32.48,32.5,32.41,32.47,353426.0,27.7102,27.7273,27.6505,27.7017,353426.0
2020-04-02 12:00:00,32.46,32.55,32.43,32.5,510151.0,27.6931,27.7699,27.6675,27.7273,510151.0
2020-04-02 12:10:00,32.5,32.58,32.48,32.5,427398.0,27.7273,27.7955,27.7102,27.7273,427398.0
2020-04-02 12:20:00,32.49,32.51,32.4,32.41,408009.0,27.7187,27.7358,27.6419,27.6505,408009.0
2020-04-02 12:30:00,32.4,32.45,32.38,32.44,660396.0,27.6419,27.6846,27.6249,27.6761,660396.0
2020-04-02 12:40:00,32.44,32.51,32.39,32.51,631185.0,27.6761,27.7358,27.6334,27.7358,631185.0
2020-04-02 12:50:00,32.51,32.54,32.43,32.46,344318.0,27.7358,27.7614,27.6675,27.6931,344318.0
2020-04-02 13:00:00,32.47,32.51,32.35,32.35,409910.0,27.7017,27.7358,27.5993,27.5993,409910.0
2020-04-02 13:10:00,32.34,32.35,32.2,32.2,435284.0,27.5908,27.5993,27.4713,27.4713,435284.0
2020-04-02 13:20:00,32.2,32.27,32.15,32.15,724936.0,27.4713,27.531,27.4287,27.4287,724936.0
2020-04-02 13:30:00,32.15,32.19,32.11,32.13,411533.0,27.4287,27.4628,27.3945,27.4116,411533.0
2020-04-02 13:40:00,32.13,32.22,32.12,32.17,596984.0,27.4116,27.4884,27.4031,27.4457,596984.0
2020-04-02 13:50:00,32.18,32.26,32.14,32.16,609896.0,27.4543,27.5225,27.4201,27.4372,609896.0
2020-04-02 14:00:00,32.16,32.17,32.0,32.0,635468.0,27.4372,27.4457,27.3007,27.3007,635468.0
2020-04-02 14:10:00,32.01,32.11,31.97,31.97,735913.0,27.3092,27.3945,27.2751,27.2751,735913.0
2020-04-02 14:20:00,31.97,32.13,31.95,32.12,485717.0,27.2751,27.4116,27.258,27.4031,485717.0
2020-04-02 14:30:00,32.12,32.17,32.06,32.16,693614.0,27.4031,27.4457,27.3519,27.4372,693614.0
2020-04-02 14:40:00,32.16,32.17,32.06,32.1,560108.0,27.4372,27.4457,27.3519,27.386,560108.0
2020-04-02 14:50:00,32.1,32.29,32.09,32.29,784791.0,27.386,27.5481,27.3775,27.5481,784791.0
2020-04-02 15:00:00,32.29,32.34,32.21,32.28,1125798.0,27.5481,27.5908,27.4799,27.5396,1125798.0
2020-04-02 15:10:00,32.28,32.32,32.21,32.3,942233.0,27.5396,27.5737,27.4799,27.5566,942233.0
2020-04-02 15:20:00,32.32,32.35,32.28,32.33,817302.0,27.5737,27.5993,27.5396,27.5822,817302.0
2020-04-02 15:30:00,32.33,32.36,32.19,32.24,1561170.0,27.5822,27.6078,27.4628,27.5054,1561170.0
2020-04-02 15:40:00,32.23,32.42,32.22,32.36,1634680.0,27.4969,27.659,27.4884,27.6078,1634680.0
2020-04-02 15:50:00,32.36,32.55,32.36,32.47,2244330.0,27.6078,27.7699,27.6078,27.7017,2244330.0
2020-04-03 09:30:00,32.04,32.1,32.0,32.09,1283077.0,27.3348,27.386,27.3007,27.3775,1283077.0
2020-04-03 09:40:00,32.09,32.16,32.03,32.04,523283.0,27.3775,27.4372,27.3263,27.3348,523283.0
2020-04-03 09:50:00,32.04,32.06,31.95,32.01,788538.0,27.3348,27.3519,27.258,27.3092,788538.0
2020-04-03 10:00:00,32.02,32.09,31.99,32.06,605831.0,27.3178,27.3775,27.2922,27.3519,605831.0
2020-04-03 10:10:00,32.05,32.08,31.93,31.94,2417295.0,27.3433,27.3689,27.241,27.2495,2417295.0
2020-04-03 10:20:00,31.94,31.98,31.89,31.93,799447.0,27.2495,27.2836,27.2068,27.241,799447.0
2020-04-03 10:30:00,31.93,31.95,31.82,31.85,597362.0,27.241,27.258,27.1471,27.1727,597362.0
2020-04-03 10:40:00,31.85,31.92,31.82,31.89,1181591.0,27.1727,27.2324,27.1471,27.2068,1181591.0
2020-04-03 10:50:00,31.89,31.98,31.86,31.95,1002686.0,27.2068,27.2836,27.1812,27.258,1002686.0
2020-04-03 11:00:00,31.95,31.99,31.88,31.93,1131985.0,27.258,27.2922,27.1983,27.241,1131985.0
2020-04-03 11:10:00,31.92,31.95,31.86,31.88,796748.0,27.2324,27.258,27.1812,27.1983,796748.0
2020-04-03 11:20:00,31.88,31.91,31.77,31.83,1814296.0,27.1983,27.2239,27.1045,27.1557,1814296.0
2020-04-03 11:30:00,31.84,31.87,31.78,31.84,1300586.0,27.1642,27.1898,27.113,27.1642,1300586.0
2020-04-03 11:40:00,31.84,31.84,31.69,31.73,1143130.0,27.1642,27.1642,27.0362,27.0703,1143130.0
2020-04-03 11:50:00,31.73,31.8,31.69,31.78,813483.0,27.0703,27.1301,27.0362,27.113,813483.0
2020-04-03 12:00:00,31.77,31.8,31.66,31.7,530300.0,27.1045,27.1301,27.0106,27.0447,530300.0
2020-04-03 12:10:00,31.71,31.72,31.63,31.65,506979.0,27.0533,27.0618,26.985,27.0021,506979.0
2020-04-03 12:20:00,31.66,31.7,31.62,31.68,446191.0,27.0106,27.0447,26.9765,27.0277,446191.0
2020-04-03 12:30:00,31.68,31.76,31.66,31.76,450674.0,27.0277,27.0959,27.0106,27.0959,450674.0
2020-04-03 12:40:00,31.75,31.78,31.66,31.69,1204905.0,27.0874,27.113,27.0106,27.0362,1204905.0
2020-04-03 12:50:00,31.69,31.74,31.67,31.72,505173.0,27.0362,27.0789,27.0192,27.0618,505173.0
2020-04-03 13:00:00,31.72,31.77,31.71,31.76,714972.0,27.0618,27.1045,27.0533,27.0959,714972.0
2020-04-03 13:10:00,31.77,31.78,31.69,31.75,443756.0,27.1045,27.113,27.0362,27.0874,443756.0
2020-04-03 13:20:00,31.75,31.76,31.66,31.68,377944.0,27.0874,27.0959,27.0106,27.0277,377944.0
2020-04-03 13:30:00,31.68,31.68,31.63,31.64,466641.0,27.0277,27.0277,26.985,26.9936,466641.0
2020-04-03 13:40:00,31.64,31.71,31.61,31.68,557825.0,26.9936,27.0533,26.968,27.0277,557825.0
2020-04-03 13:50:00,31.68,31.7,31.62,31.66,775295.0,27.0277,27.0447,26.9765,27.0106,775295.0
2020-04-03 14:00:00,31.66,31.69,31.62,31.63,829083.0,27.0106,27.0362,26.9765,26.985,829083.0
2020-04-03 14:10:00,31.64,31.65,31.59,31.63,766189.0,26.9936,27.0021,26.9509,26.985,766189.0
2020-04-03 14:20:00,31.63,31.74,31.62,31.74,823363.0,26.985,27.0789,26.9765,27.0789,823363.0
2020-04-03 14:30:00,31.73,31.74,31.65,31.68,556767.0,27.0703,27.0789,27.0021,27.0277,556767.0
2020-04-03 14:40:00,31.69,31.72,31.65,31.72,642225.0,27.0362,27.0618,27.0021,27.0618,642225.0
2020-04-03 14:50:00,31.71,31.8,31.71,31.79,1117202.0,27.0533,27.1301,27.0533,27.1215,1117202.0
2020-04-03 15:00:00,31.79,31.84,31.73,31.75,960359.0,27.1215,27.1642,27.0703,27.0874,960359.0
2020-04-03 15:10:00,31.74,31.84,31.72,31.8,801541.0,27.0789,27.1642,27.0618,27.1301,801541.0
2020-04-03 15:20:00,31.8,31.81,31.72,31.78,1515410.0,27.1301,27.1386,27.0618,27.113,1515410.0
2020-04-03 15:30:00,31.78,31.82,31.69,31.7,1027614.0,27.113,27.1471,27.0362,27.0447,1027614.0
2020-04-03 15:40:00,31.7,31.82,31.65,31.8,1844316.0,27.0447,27.1471,27.0021,27.1301,1844316.0
2020-04-03 15:50:00,31.8,31.91,31.76,31.82,2955326.0,27.1301,27.2239,27.0959,27.1471,2955326.0
2020-04-06 09:30:00,32.97,33.02,32.88,32.92,799320.0,28.1282,28.1709,28.0515,28.0856,799320.0
2020-04-06 09:40:00,32.92,33.08,32.92,33.06,505806.0,28.0856,28.2221,28.0856,28.205,505806.0
2020-04-06 09:50:00,33.06,33.18,33.05,33.17,540894.0,28.205,28.3074,28.1965,28.2989,540894.0
2020-04-06 10:00:00,33.17,33.25,33.11,33.17,847182.0,28.2989,28.3671,28.2477,28.2989,847182.0
2020-04-06 10:10:00,33.16,33.23,33.13,33.23,435768.0,28.2903,28.3501,28.2647,28.3501,435768.0
2020-04-06 10:20:00,33.22,33.25,33.15,33.16,355817.0,28.3415,28.3671,28.2818,28.2903,355817.0
2020-04-06 10:30:00,33.16,33.19,33.1,33.19,676194.0,28.2903,28.3159,28.2392,28.3159,676194.0
2020-04-06 10:40:00,33.19,33.2,33.06,33.07,276643.0,28.3159,28.3245,28.205,28.2136,276643.0
2020-04-06 10:50:00,33.07,33.13,33.06,33.11,517536.0,28.2136,28.2647,28.205,28.2477,517536.0
2020-04-06 11:00:00,33.12,33.19,33.07,33.15,599982.0,28.2562,28.3159,28.2136,28.2818,599982.0
2020-04-06 11:10:00,33.16,33.2,33.13,33.18,408796.0,28.2903,28.3245,28.2647,28.3074,408796.0
2020-04-06 11:20:00,33.17,33.23,33.14,33.22,693491.0,28.2989,28.3501,28.2733,28.3415,693491.0
2020-04-06 11:30:00,33.22,33.27,33.17,33.19,2192283.0,28.3415,28.3842,28.2989,28.3159,2192283.0
2020-04-06 11:40:00,33.2,33.27,33.17,33.24,542969.0,28.3245,28.3842,28.2989,28.3586,542969.0
2020-04-06 11:50:00,33.24,33.29,33.23,33.25,424646.0,28.3586,28.4012,28.3501,28.3671,424646.0
2020-04-06 12:00:00,33.26,33.3,33.23,33.29,346548.0,28.3757,28.4098,28.3501,28.4012,346548.0
2020-04-06 12:10:00,33.3,33.33,33.24,33.32,543938.0,28.4098,28.4354,28.3586,28.4268,543938.0
2020-04-06 12:20:00,33.33,33.37,33.31,33.33,321771.0,28.4354,28.4695,28.4183,28.4354,321771.0
2020-04-06 12:30:00,33.33,33.34,33.26,33.3,470811.0,28.4354,28.4439,28.3757,28.4098,470811.0
2020-04-06 12:40:00,33.31,33.32,33.27,33.28,298205.0,28.4183,28.4268,28.3842,28.3927,298205.0
2020-04-06 12:50:00,33.28,33.32,33.25,33.32,543834.0,28.3927,28.4268,28.3671,28.4268,543834.0
2020-04-06 13:00:00,33.31,33.33,33.28,33.3,471968.0,28.4183,28.4354,28.3927,28.4098,471968.0
2020-04-06 13:10:00,33.3,33.32,33.26,33.29,703768.0,28.4098,28.4268,28.3757,28.4012,703768.0
2020-04-06 13:20:00,33.29,33.31,33.25,33.26,555315.0,28.4012,28.4183,28.3671,28.3757,555315.0
2020-04-06 13:30:00,33.26,33.3,33.22,33.28,378103.0,28.3757,28.4098,28.3415,28.3927,378103.0
2020-04-06 13:40:00,33.27,33.39,33.27,33.39,517454.0,28.3842,28.4866,28.3842,28.4866,517454.0
2020-04-06 13:50:00,33.38,33.39,33.34,33.37,465196.0,28.478,28.4866,28.4439,28.4695,465196.0
2020-04-06 14:00:00,33.37,33.37,33.26,33.27,317082.0,28.4695,28.4695,28.3757,28.3842,317082.0
2020-04-06 14:10:00,33.27,33.31,33.25,33.3,452571.0,28.3842,28.4183,28.3671,28.4098,452571.0
2020-04-06 14:20:00,33.29,33.31,33.26,33.28,398866.0,28.4012,28.4183,28.3757,28.3927,398866.0
2020-04-06 14:30:00,33.27,33.32,33.26,33.31,677048.0,28.3842,28.4268,28.3757,28.4183,677048.0
2020-04-06 14:40:00,33.31,33.33,33.28,33.32,711693.0,28.4183,28.4354,28.3927,28.4268,711693.0
2020-04-06 14:50:00,33.33,33.36,33.31,33.32,691912.0,28.4354,28.461,28.4183,28.4268,691912.0
2020-04-06 15:00:00,33.32,33.39,33.27,33.39,727099.0,28.4268,28.4866,28.3842,28.4866,727099.0
2020-04-06 15:10:00,33.39,33.39,33.24,33.26,1314334.0,28.4866,28.4866,28.3586,28.3757,1314334.0
2020-04-06 15:20:00,33.26,33.37,33.24,33.36,833061.0,28.3757,28.4695,28.3586,28.461,833061.0
2020-04-06 15:30:00,33.37,33.42,33.32,33.41,1245253.0,28.4695,28.5122,28.4268,28.5036,1245253.0
2020-04-06 15:40:00,33.41,33.45,33.38,33.42,1510102.0,28.5036,28.5378,28.478,28.5122,1510102.0
2020-04-06 15:50:00,33.43,33.63,33.43,33.52,4168973.0,28.5207,28.6913,28.5207,28.5975,4168973.0
2020-04-07 09:30:00,34.64,34.75,34.56,34.57,1262056.0,29.553,29.6468,29.4847,29.4933,1262056.0
2020-04-07 09:40:00,34.55,34.65,34.55,34.6,844116.0,29.4762,29.5615,29.4762,29.5189,844116.0
2020-04-07 09:50:00,34.6,34.68,34.58,34.64,669803.0,29.5189,29.5871,29.5018,29.553,669803.0
2020-04-07 10:00:00,34.65,34.67,34.38,34.39,523261.0,29.5615,29.5786,29.3312,29.3397,523261.0
2020-04-07 10:10:00,34.39,34.43,34.25,34.33,1216489.0,29.3397,29.3738,29.2203,29.2885,1216489.0
2020-04-07 10:20:00,34.34,34.36,34.14,34.14,840692.0,29.2971,29.3141,29.1264,29.1264,840692.0
2020-04-07 10:30:00,34.14,34.26,34.13,34.2,1185745.0,29.1264,29.2288,29.1179,29.1776,1185745.0
2020-04-07 10:40:00,34.2,34.21,34.0,34.0,787973.0,29.1776,29.1861,29.007,29.007,787973.0
2020-04-07 10:50:00,34.0,34.06,33.93,34.02,655317.0,29.007,29.0582,28.9473,29.024,655317.0
2020-04-07 11:00:00,34.0,34.14,33.96,34.13,924018.0,29.007,29.1264,28.9729,29.1179,924018.0
2020-04-07 11:10:00,34.13,34.21,34.07,34.12,725775.0,29.1179,29.1861,29.0667,29.1094,725775.0
2020-04-07 11:20:00,34.12,34.21,34.07,34.2,530623.0,29.1094,29.1861,29.0667,29.1776,530623.0
2020-04-07 11:30:00,34.2,34.28,34.18,34.28,757098.0,29.1776,29.2459,29.1605,29.2459,757098.0
2020-04-07 11:40:00,34.29,34.36,34.26,34.29,833977.0,29.2544,29.3141,29.2288,29.2544,833977.0
2020-04-07 11:50:00,34.29,34.3,34.16,34.19,530569.0,29.2544,29.2629,29.1435,29.1691,530569.0
2020-04-07 12:00:00,34.21,34.38,34.2,34.38,557080.0,29.1861,29.3312,29.1776,29.3312,557080.0
2020-04-07 12:10:00,34.37,34.41,34.31,34.4,792813.0,29.3226,29.3568,29.2715,29.3482,792813.0
2020-04-07 12:20:00,34.4,34.41,34.26,34.33,236627.0,29.3482,29.3568,29.2288,29.2885,236627.0
2020-04-07 12:30:00,34.33,34.35,34.22,34.27,489832.0,29.2885,29.3056,29.1947,29.2373,489832.0
2020-04-07 12:40:00,34.27,34.36,34.24,34.34,295042.0,29.2373,29.3141,29.2117,29.2971,295042.0
2020-04-07 12:50:00,34.33,34.34,34.23,34.25,632659.0,29.2885,29.2971,29.2032,29.2203,632659.0
2020-04-07 13:00:00,34.26,34.32,34.22,34.25,501918.0,29.2288,29.28,29.1947,29.2203,501918.0
2020-04-07 13:10:00,34.25,34.28,34.16,34.19,527146.0,29.2203,29.2459,29.1435,29.1691,527146.0
2020-04-07 13:20:00,34.19,34.21,34.12,34.2,458950.0,29.1691,29.1861,29.1094,29.1776,458950.0
2020-04-07 13:30:00,34.21,34.22,34.12,34.12,871631.0,29.1861,29.1947,29.1094,29.1094,871631.0
2020-04-07 13:40:00,34.12,34.19,34.09,34.13,771687.0,29.1094,29.1691,29.0838,29.1179,771687.0
2020-04-07 13:50:00,34.13,34.13,34.06,34.09,812484.0,29.1179,29.1179,29.0582,29.0838,812484.0
2020-04-07 14:00:00,34.1,34.11,33.99,34.05,716325.0,29.0923,29.1008,28.9985,29.0496,716325.0
2020-04-07 14:10:00,34.05,34.1,33.96,33.97,832737.0,29.0496,29.0923,28.9729,28.9814,832737.0
2020-04-07 14:20:00,33.97,34.13,33.96,34.04,796045.0,28.9814,29.1179,28.9729,29.0411,796045.0
2020-04-07 14:30:00,34.04,34.08,33.95,33.96,715130.0,29.0411,29.0752,28.9643,28.9729,715130.0
2020-04-07 14:40:00,33.95,33.96,33.85,33.89,587023.0,28.9643,28.9729,28.879,28.9131,587023.0
2020-04-07 14:50:00,33.88,33.91,33.79,33.84,641482.0,28.9046,28.9302,28.8278,28.8705,641482.0
2020-04-07 15:00:00,33.84,33.97,33.83,33.95,929261.0,28.8705,28.9814,28.8619,28.9643,929261.0
2020-04-07 15:10:00,33.96,34.01,33.82,33.82,605686.0,28.9729,29.0155,28.8534,28.8534,605686.0
2020-04-07 15:20:00,33.83,33.85,33.71,33.71,1217825.0,28.8619,28.879,28.7596,28.7596,1217825.0
2020-04-07 15:30:00,33.72,33.89,33.68,33.88,942626.0,28.7681,28.9131,28.734,28.9046,942626.0
2020-04-07 15:40:00,33.89,34.0,33.86,34.0,867667.0,28.9131,29.007,28.8875,29.007,867667.0
2020-04-07 15:50:00,34.02,34.02,33.72,33.74,2636159.0,29.024,29.024,28.7681,28.7852,2636159.0
2020-04-08 09:30:00,33.86,33.96,33.75,33.83,2741014.0,28.8875,28.9729,28.7937,28.8619,2741014.0
2020-04-08 09:40:00,33.83,33.89,33.75,33.76,682664.0,28.8619,28.9131,28.7937,28.8022,682664.0
2020-04-08 09:50:00,33.75,33.77,33.64,33.65,593430.0,28.7937,28.8108,28.6999,28.7084,593430.0
2020-04-08 10:00:00,33.65,33.72,33.58,33.6,630252.0,28.7084,28.7681,28.6487,28.6657,630252.0
2020-04-08 10:10:00,33.61,33.74,33.61,33.73,655737.0,28.6743,28.7852,28.6743,28.7766,655737.0
2020-04-08 10:20:00,33.73,33.77,33.69,33.77,769583.0,28.7766,28.8108,28.7425,28.8108,769583.0
2020-04-08 10:30:00,33.77,33.8,33.73,33.74,1081595.0,28.8108,28.8364,28.7766,28.7852,1081595.0
2020-04-08 10:40:00,33.74,33.76,33.65,33.73,1464361.0,28.7852,28.8022,28.7084,28.7766,1464361.0
2020-04-08 10:50:00,33.73,33.81,33.69,33.79,711446.0,28.7766,28.8449,28.7425,28.8278,711446.0
2020-04-08 11:00:00,33.78,33.8,33.7,33.73,749292.0,28.8193,28.8364,28.751,28.7766,749292.0
2020-04-08 11:10:00,33.73,33.88,33.73,33.84,674006.0,28.7766,28.9046,28.7766,28.8705,674006.0
2020-04-08 11:20:00,33.84,34.0,33.84,33.98,492583.0,28.8705,29.007,28.8705,28.9899,492583.0
2020-04-08 11:30:00,33.98,34.09,33.95,34.07,968666.0,28.9899,29.0838,28.9643,29.0667,968666.0
2020-04-08 11:40:00,34.08,34.1,34.03,34.05,666466.0,29.0752,29.0923,29.0326,29.0496,666466.0
2020-04-08 11:50:00,34.06,34.06,33.98,33.99,1232731.0,29.0582,29.0582,28.9899,28.9985,1232731.0
2020-04-08 12:00:00,34.0,34.02,33.95,33.98,966389.0,29.007,29.024,28.9643,28.9899,966389.0
2020-04-08 12:10:00,33.97,34.02,33.93,34.02,491438.0,28.9814,29.024,28.9473,29.024,491438.0
2020-04-08 12:20:00,34.01,34.04,33.96,33.96,328367.0,29.0155,29.0411,28.9729,28.9729,328367.0
2020-04-08 12:30:00,33.97,34.06,33.92,34.06,1264169.0,28.9814,29.0582,28.9387,29.0582,1264169.0
2020-04-08 12:40:00,34.06,34.07,34.01,34.02,759988.0,29.0582,29.0667,29.0155,29.024,759988.0
2020-04-08 12:50:00,34.02,34.05,33.98,34.02,633071.0,29.024,29.0496,28.9899,29.024,633071.0
2020-04-08 13:00:00,34.03,34.07,33.99,34.03,716918.0,29.0326,29.0667,28.9985,29.0326,716918.0
2020-04-08 13:10:00,34.03,34.07,34.0,34.05,653213.0,29.0326,29.0667,29.007,29.0496,653213.0
2020-04-08 13:20:00,34.05,34.08,34.01,34.02,652674.0,29.0496,29.0752,29.0155,29.024,652674.0
2020-04-08 13:30:00,34.01,34.03,33.93,33.95,812510.0,29.0155,29.0326,28.9473,28.9643,812510.0
2020-04-08 13:40:00,33.95,33.98,33.91,33.94,693561.0,28.9643,28.9899,28.9302,28.9558,693561.0
2020-04-08 13:50:00,33.95,33.98,33.9,33.91,712500.0,28.9643,28.9899,28.9217,28.9302,712500.0
2020-04-08 14:00:00,33.93,34.0,33.91,34.0,376760.0,28.9473,29.007,28.9302,29.007,376760.0
2020-04-08 14:10:00,33.99,34.04,33.96,34.04,1303183.0,28.9985,29.0411,28.9729,29.0411,1303183.0
2020-04-08 14:20:00,34.03,34.12,34.0,34.11,785736.0,29.0326,29.1094,29.007,29.1008,785736.0
2020-04-08 14:30:00,34.1,34.14,34.09,34.13,516167.0,29.0923,29.1264,29.0838,29.1179,516167.0
2020-04-08 14:40:00,34.14,34.18,34.09,34.1,1003405.0,29.1264,29.1605,29.0838,29.0923,1003405.0
2020-04-08 14:50:00,34.1,34.16,34.09,34.15,467118.0,29.0923,29.1435,29.0838,29.135,467118.0
2020-04-08 15:00:00,34.15,34.2,34.11,34.18,725619.0,29.135,29.1776,29.1008,29.1605,725619.0
2020-04-08 15:10:00,34.18,34.19,34.09,34.14,2069246.0,29.1605,29.1691,29.0838,29.1264,2069246.0
2020-04-08 15:20:00,34.14,34.15,34.07,34.12,627728.0,29.1264,29.135,29.0667,29.1094,627728.0
2020-04-08 15:30:00,34.12,34.19,34.01,34.05,859148.0,29.1094,29.1691,29.0155,29.0496,859148.0
2020-04-08 15:40:00,34.05,34.07,33.96,34.05,1202046.0,29.0496,29.0667,28.9729,29.0496,1202046.0
2020-04-08 15:50:00,34.05,34.17,34.04,34.06,1328349.0,29.0496,29.152,29.0411,29.0582,1328349.0
2020-04-09 09:30:00,34.52,34.7,34.51,34.7,958927.0,29.4506,29.6042,29.4421,29.6042,958927.0
2020-04-09 09:40:00,34.7,34.83,34.7,34.79,829195.0,29.6042,29.7151,29.6042,29.681,829195.0
2020-04-09 09:50:00,34.78,34.89,34.75,34.88,381881.0,29.6724,29.7663,29.6468,29.7578,381881.0
2020-04-09 10:00:00,34.89,34.89,34.52,34.53,859173.0,29.7663,29.7663,29.4506,29.4592,859173.0
2020-04-09 10:10:00,34.53,34.68,34.53,34.56,474276.0,29.4592,29.5871,29.4592,29.4847,474276.0
2020-04-09 10:20:00,34.56,34.7,34.48,34.68,581817.0,29.4847,29.6042,29.4165,29.5871,581817.0
2020-04-09 10:30:00,34.68,34.78,34.63,34.76,461062.0,29.5871,29.6724,29.5445,29.6554,461062.0
2020-04-09 10:40:00,34.76,34.8,34.7,34.76,254011.0,29.6554,29.6895,29.6042,29.6554,254011.0
2020-04-09 10:50:00,34.76,34.82,34.69,34.77,247402.0,29.6554,29.7066,29.5957,29.6639,247402.0
2020-04-09 11:00:00,34.77,34.78,34.58,34.67,505132.0,29.6639,29.6724,29.5018,29.5786,505132.0
2020-04-09 11:10:00,34.68,34.7,34.62,34.66,510456.0,29.5871,29.6042,29.5359,29.5701,510456.0
2020-04-09 11:20:00,34.67,34.75,34.6,34.75,530073.0,29.5786,29.6468,29.5189,29.6468,530073.0
2020-04-09 11:30:00,34.75,34.79,34.67,34.77,420672.0,29.6468,29.681,29.5786,29.6639,420672.0
2020-04-09 11:40:00,34.78,34.84,34.75,34.84,662682.0,29.6724,29.7236,29.6468,29.7236,662682.0
2020-04-09 11:50:00,34.84,34.85,34.76,34.83,445340.0,29.7236,29.7322,29.6554,29.7151,445340.0
2020-04-09 12:00:00,34.83,34.87,34.78,34.86,402046.0,29.7151,29.7492,29.6724,29.7407,402046.0
2020-04-09 12:10:00,34.86,34.91,34.8,34.91,357577.0,29.7407,29.7833,29.6895,29.7833,357577.0
2020-04-09 12:20:00,34.9,34.92,34.81,34.82,707120.0,29.7748,29.7919,29.698,29.7066,707120.0
2020-04-09 12:30:00,34.82,34.85,34.8,34.85,513784.0,29.7066,29.7322,29.6895,29.7322,513784.0
2020-04-09 12:40:00,34.85,34.86,34.8,34.83,381508.0,29.7322,29.7407,29.6895,29.7151,381508.0
2020-04-09 12:50:00,34.83,34.91,34.82,34.88,880430.0,29.7151,29.7833,29.7066,29.7578,880430.0
2020-04-09 13:00:00,34.89,34.9,34.85,34.9,794732.0,29.7663,29.7748,29.7322,29.7748,794732.0
2020-04-09 13:10:00,34.9,34.92,34.84,34.91,806497.0,29.7748,29.7919,29.7236,29.7833,806497.0
2020-04-09 13:20:00,34.91,34.93,34.85,34.93,232814.0,29.7833,29.8004,29.7322,29.8004,232814.0
2020-04-09 13:30:00,34.92,34.97,34.83,34.83,681985.0,29.7919,29.8345,29.7151,29.7151,681985.0
2020-04-09 13:40:00,34.83,34.87,34.77,34.77,264303.0,29.7151,29.7492,29.6639,29.6639,264303.0
2020-04-09 13:50:00,34.78,34.85,34.74,34.84,406896.0,29.6724,29.7322,29.6383,29.7236,406896.0
2020-04-09 14:00:00,34.84,34.86,34.68,34.7,1096196.0,29.7236,29.7407,29.5871,29.6042,1096196.0
2020-04-09 14:10:00,34.7,34.75,34.67,34.7,701782.0,29.6042,29.6468,29.5786,29.6042,701782.0
2020-04-09 14:20:00,34.7,34.76,34.66,34.7,504972.0,29.6042,29.6554,29.5701,29.6042,504972.0
2020-04-09 14:30:00,34.7,34.75,34.66,34.68,630701.0,29.6042,29.6468,29.5701,29.5871,630701.0
2020-04-09 14:40:00,34.69,34.7,34.57,34.58,352528.0,29.5957,29.6042,29.4933,29.5018,352528.0
2020-04-09 14:50:00,34.58,34.6,34.45,34.54,605065.0,29.5018,29.5189,29.3909,29.4677,605065.0
2020-04-09 15:00:00,34.54,34.65,34.5,34.64,939415.0,29.4677,29.5615,29.4336,29.553,939415.0
2020-04-09 15:10:00,34.65,34.74,34.63,34.7,753956.0,29.5615,29.6383,29.5445,29.6042,753956.0
2020-04-09 15:20:00,34.7,34.82,34.66,34.82,702326.0,29.6042,29.7066,29.5701,29.7066,702326.0
2020-04-09 15:30:00,34.81,34.88,34.78,34.85,1014376.0,29.698,29.7578,29.6724,29.7322,1014376.0
2020-04-09 15:40:00,34.85,34.9,34.76,34.77,1244102.0,29.7322,29.7748,29.6554,29.6639,1244102.0
2020-04-09 15:50:00,34.77,34.85,34.75,34.77,1504593.0,29.6639,29.7322,29.6468,29.6639,1504593.0
2020-04-13 09:30:00,34.67,34.74,34.6,34.66,1037986.0,29.5786,29.6383,29.5189,29.5701,1037986.0
2020-04-13 09:40:00,34.67,34.67,34.42,34.45,578608.0,29.5786,29.5786,29.3653,29.3909,578608.0
2020-04-13 09:50:00,34.45,34.53,34.41,34.42,505128.0,29.3909,29.4592,29.3568,29.3653,505128.0
2020-04-13 10:00:00,34.42,34.54,34.41,34.51,723470.0,29.3653,29.4677,29.3568,29.4421,723470.0
2020-04-13 10:10:00,34.51,34.53,34.39,34.41,751905.0,29.4421,29.4592,29.3397,29.3568,751905.0
2020-04-13 10:20:00,34.41,34.43,34.31,34.37,543998.0,29.3568,29.3738,29.2715,29.3226,543998.0
2020-04-13 10:30:00,34.38,34.4,34.32,34.33,965785.0,29.3312,29.3482,29.28,29.2885,965785.0
2020-04-13 10:40:00,34.33,34.4,34.29,34.35,1844440.0,29.2885,29.3482,29.2544,29.3056,1844440.0
2020-04-13 10:50:00,34.35,34.37,34.28,34.32,985630.0,29.3056,29.3226,29.2459,29.28,985630.0
2020-04-13 11:00:00,34.32,34.33,34.2,34.22,650077.0,29.28,29.2885,29.1776,29.1947,650077.0
2020-04-13 11:10:00,34.22,34.31,34.21,34.29,664892.0,29.1947,29.2715,29.1861,29.2544,664892.0
2020-04-13 11:20:00,34.3,34.42,34.28,34.41,709962.0,29.2629,29.3653,29.2459,29.3568,709962.0
2020-04-13 11:30:00,34.41,34.41,34.34,34.38,591005.0,29.3568,29.3568,29.2971,29.3312,591005.0
2020-04-13 11:40:00,34.38,34.43,34.32,34.42,1267567.0,29.3312,29.3738,29.28,29.3653,1267567.0
2020-04-13 11:50:00,34.43,34.46,34.39,34.4,716393.0,29.3738,29.3994,29.3397,29.3482,716393.0
2020-04-13 12:00:00,34.41,34.48,34.39,34.45,311081.0,29.3568,29.4165,29.3397,29.3909,311081.0
2020-04-13 12:10:00,34.46,34.53,34.45,34.51,693482.0,29.3994,29.4592,29.3909,29.4421,693482.0
2020-04-13 12:20:00,34.51,34.52,34.45,34.46,314207.0,29.4421,29.4506,29.3909,29.3994,314207.0
2020-04-13 12:30:00,34.45,34.46,34.39,34.42,2874096.0,29.3909,29.3994,29.3397,29.3653,2874096.0
2020-04-13 12:40:00,34.42,34.47,34.4,34.45,654397.0,29.3653,29.408,29.3482,29.3909,654397.0
2020-04-13 12:50:00,34.45,34.46,34.37,34.4,684869.0,29.3909,29.3994,29.3226,29.3482,684869.0
2020-04-13 13:00:00,34.41,34.42,34.36,34.42,851761.0,29.3568,29.3653,29.3141,29.3653,851761.0
2020-04-13 13:10:00,34.42,34.42,34.33,34.37,1013981.0,29.3653,29.3653,29.2885,29.3226,1013981.0
2020-04-13 13:20:00,34.38,34.39,34.33,34.38,665166.0,29.3312,29.3397,29.2885,29.3312,665166.0
2020-04-13 13:30:00,34.38,34.45,34.36,34.45,839904.0,29.3312,29.3909,29.3141,29.3909,839904.0
2020-04-13 13:40:00,34.45,34.48,34.43,34.44,947651.0,29.3909,29.4165,29.3738,29.3824,947651.0
2020-04-13 13:50:00,34.44,34.51,34.43,34.47,692937.0,29.3824,29.4421,29.3738,29.408,692937.0
2020-04-13 14:00:00,34.47,34.53,34.44,34.47,757050.0,29.408,29.4592,29.3824,29.408,757050.0
2020-04-13 14:10:00,34.47,34.48,34.39,34.44,751860.0,29.408,29.4165,29.3397,29.3824,751860.0
2020-04-13 14:20:00,34.45,34.45,34.38,34.44,575028.0,29.3909,29.3909,29.3312,29.3824,575028.0
2020-04-13 14:30:00,34.44,34.47,34.41,34.42,491984.0,29.3824,29.408,29.3568,29.3653,491984.0
2020-04-13 14:40:00,34.42,34.48,34.38,34.45,523854.0,29.3653,29.4165,29.3312,29.3909,523854.0
2020-04-13 14:50:00,34.45,34.49,34.43,34.47,628913.0,29.3909,29.425,29.3738,29.408,628913.0
2020-04-13 15:00:00,34.47,34.47,34.36,34.38,1383746.0,29.408,29.408,29.3141,29.3312,1383746.0
2020-04-13 15:10:00,34.38,34.48,34.37,34.48,651968.0,29.3312,29.4165,29.3226,29.4165,651968.0
2020-04-13 15:20:00,34.48,34.49,34.41,34.48,1020090.0,29.4165,29.425,29.3568,29.4165,1020090.0
2020-04-13 15:30:00,34.48,34.53,34.44,34.53,1436958.0,29.4165,29.4592,29.3824,29.4592,1436958.0
2020-04-13 15:40:00,34.52,34.55,34.48,34.55,1190686.0,29.4506,29.4762,29.4165,29.4762,1190686.0
2020-04-13 15:50:00,34.55,34.57,34.42,34.51,1133945.0,29.4762,29.4933,29.3653,29.4421,1133945.0
2020-04-14 09:30:00,35.03,35.17,35.0,35.13,701382.0,29.8857,30.0052,29.8601,29.971,701382.0
2020-04-14 09:40:00,35.11,35.22,35.09,35.22,569172.0,29.954,30.0478,29.9369,30.0478,569172.0
2020-04-14 09:50:00,35.22,35.29,35.2,35.26,340163.0,30.0478,30.1075,30.0308,30.0819,340163.0
2020-04-14 10:00:00,35.27,35.29,35.21,35.23,703448.0,30.0905,30.1075,30.0393,30.0564,703448.0
2020-04-14 10:10:00,35.22,35.35,35.22,35.35,389638.0,30.0478,30.1587,30.0478,30.1587,389638.0
2020-04-14 10:20:00,35.35,35.37,35.25,35.27,291270.0,30.1587,30.1758,30.0734,30.0905,291270.0
2020-04-14 10:30:00,35.27,35.28,35.19,35.21,424734.0,30.0905,30.099,30.0222,30.0393,424734.0
2020-04-14 10:40:00,35.21,35.26,35.17,35.21,504920.0,30.0393,30.0819,30.0052,30.0393,504920.0
2020-04-14 10:50:00,35.22,35.24,35.12,35.12,651157.0,30.0478,30.0649,29.9625,29.9625,651157.0
2020-04-14 11:00:00,35.12,35.17,35.02,35.04,421084.0,29.9625,30.0052,29.8772,29.8943,421084.0
2020-04-14 11:10:00,35.04,35.07,34.97,34.98,359157.0,29.8943,29.9199,29.8345,29.8431,359157.0
2020-04-14 11:20:00,34.97,35.1,34.97,35.0,523354.0,29.8345,29.9454,29.8345,29.8601,523354.0
2020-04-14 11:30:00,35.0,35.08,34.99,35.01,692697.0,29.8601,29.9284,29.8516,29.8687,692697.0
2020-04-14 11:40:00,35.01,35.06,34.97,35.03,236888.0,29.8687,29.9113,29.8345,29.8857,236888.0
2020-04-14 11:50:00,35.03,35.06,34.99,35.02,455105.0,29.8857,29.9113,29.8516,29.8772,455105.0
2020-04-14 12:00:00,35.02,35.14,35.02,35.13,291904.0,29.8772,29.9796,29.8772,29.971,291904.0
2020-04-14 12:10:00,35.13,35.21,35.09,35.19,425431.0,29.971,30.0393,29.9369,30.0222,425431.0
2020-04-14 12:20:00,35.2,35.23,35.17,35.18,494509.0,30.0308,30.0564,30.0052,30.0137,494509.0
2020-04-14 12:30:00,35.18,35.21,35.14,35.15,324478.0,30.0137,30.0393,29.9796,29.9881,324478.0
2020-04-14 12:40:00,35.16,35.18,35.12,35.15,240573.0,29.9966,30.0137,29.9625,29.9881,240573.0
2020-04-14 12:50:00,35.15,35.18,35.13,35.14,403873.0,29.9881,30.0137,29.971,29.9796,403873.0
2020-04-14 13:00:00,35.13,35.14,35.1,35.11,269671.0,29.971,29.9796,29.9454,29.954,269671.0
2020-04-14 13:10:00,35.11,35.15,35.09,35.09,274607.0,29.954,29.9881,29.9369,29.9369,274607.0
2020-04-14 13:20:00,35.09,35.15,35.09,35.12,384584.0,29.9369,29.9881,29.9369,29.9625,384584.0
2020-04-14 13:30:00,35.12,35.16,35.09,35.11,349933.0,29.9625,29.9966,29.9369,29.954,349933.0
2020-04-14 13:40:00,35.11,35.15,35.09,35.15,218109.0,29.954,29.9881,29.9369,29.9881,218109.0
2020-04-14 13:50:00,35.14,35.19,35.13,35.18,413028.0,29.9796,30.0222,29.971,30.0137,413028.0
2020-04-14 14:00:00,35.18,35.18,35.11,35.13,259661.0,30.0137,30.0137,29.954,29.971,259661.0
2020-04-14 14:10:00,35.13,35.17,35.12,35.16,647487.0,29.971,30.0052,29.9625,29.9966,647487.0
2020-04-14 14:20:00,35.16,35.18,35.12,35.13,887472.0,29.9966,30.0137,29.9625,29.971,887472.0
2020-04-14 14:30:00,35.13,35.14,35.09,35.12,604415.0,29.971,29.9796,29.9369,29.9625,604415.0
2020-04-14 14:40:00,35.11,35.14,35.08,35.1,1074445.0,29.954,29.9796,29.9284,29.9454,1074445.0
2020-04-14 14:50:00,35.1,35.14,35.09,35.13,880575.0,29.9454,29.9796,29.9369,29.971,880575.0
2020-04-14 15:00:00,35.12,35.13,35.02,35.04,570875.0,29.9625,29.971,29.8772,29.8943,570875.0
2020-04-14 15:10:00,35.04,35.07,35.0,35.06,432253.0,29.8943,29.9199,29.8601,29.9113,432253.0
2020-04-14 15:20:00,35.07,35.11,35.02,35.11,555804.0,29.9199,29.954,29.8772,29.954,555804.0
2020-04-14 15:30:00,35.1,35.13,35.08,35.11,1288636.0,29.9454,29.971,29.9284,29.954,1288636.0
2020-04-14 15:40:00,35.11,35.16,35.09,35.15,466190.0,29.954,29.9966,29.9369,29.9881,466190.0
2020-04-14 15:50:00,35.15,35.17,35.08,35.12,814331.0,29.9881,30.0052,29.9284,29.9625,814331.0
2020-04-15 09:30:00,34.06,34.17,34.02,34.09,589415.0,29.0582,29.152,29.024,29.0838,589415.0
2020-04-15 09:40:00,34.08,34.09,33.96,34.02,501119.0,29.0752,29.0838,28.9729,29.024,501119.0
2020-04-15 09:50:00,34.02,34.05,33.96,34.03,598394.0,29.024,29.0496,28.9729,29.0326,598394.0
2020-04-15 10:00:00,34.02,34.03,33.97,34.03,609898.0,29.024,29.0326,28.9814,29.0326,609898.0
2020-04-15 10:10:00,34.03,34.07,33.9,33.93,388234.0,29.0326,29.0667,28.9217,28.9473,388234.0
2020-04-15 10:20:00,33.92,34.02,33.92,34.01,302290.0,28.9387,29.024,28.9387,29.0155,302290.0
2020-04-15 10:30:00,34.0,34.02,33.93,33.95,370785.0,29.007,29.024,28.9473,28.9643,370785.0
2020-04-15 10:40:00,33.96,34.1,33.95,34.1,321569.0,28.9729,29.0923,28.9643,29.0923,321569.0
2020-04-15 10:50:00,34.09,34.1,34.04,34.06,485762.0,29.0838,29.0923,29.0411,29.0582,485762.0
2020-04-15 11:00:00,34.06,34.08,33.97,33.98,548741.0,29.0582,29.0752,28.9814,28.9899,548741.0
2020-04-15 11:10:00,33.99,34.02,33.92,33.96,503413.0,28.9985,29.024,28.9387,28.9729,503413.0
2020-04-15 11:20:00,33.96,33.99,33.86,33.99,754372.0,28.9729,28.9985,28.8875,28.9985,754372.0
2020-04-15 11:30:00,33.99,34.07,33.93,33.96,753380.0,28.9985,29.0667,28.9473,28.9729,753380.0
2020-04-15 11:40:00,33.95,33.99,33.92,33.93,649063.0,28.9643,28.9985,28.9387,28.9473,649063.0
2020-04-15 11:50:00,33.93,33.98,33.92,33.95,517732.0,28.9473,28.9899,28.9387,28.9643,517732.0
2020-04-15 12:00:00,33.96,34.0,33.94,33.94,290985.0,28.9729,29.007,28.9558,28.9558,290985.0
2020-04-15 12:10:00,33.94,33.97,33.91,33.92,430253.0,28.9558,28.9814,28.9302,28.9387,430253.0
2020-04-15 12:20:00,33.91,34.0,33.91,33.98,669570.0,28.9302,29.007,28.9302,28.9899,669570.0
2020-04-15 12:30:00,33.98,34.06,33.98,34.03,533798.0,28.9899,29.0582,28.9899,29.0326,533798.0
2020-04-15 12:40:00,34.03,34.09,34.02,34.07,550661.0,29.0326,29.0838,29.024,29.0667,550661.0
2020-04-15 12:50:00,34.07,34.13,34.07,34.09,367660.0,29.0667,29.1179,29.0667,29.0838,367660.0
2020-04-15 13:00:00,34.08,34.11,34.07,34.1,770471.0,29.0752,29.1008,29.0667,29.0923,770471.0
2020-04-15 13:10:00,34.1,34.22,34.1,34.2,378494.0,29.0923,29.1947,29.0923,29.1776,378494.0
2020-04-15 13:20:00,34.21,34.21,34.1,34.13,1159233.0,29.1861,29.1861,29.0923,29.1179,1159233.0
2020-04-15 13:30:00,34.13,34.13,34.06,34.06,371501.0,29.1179,29.1179,29.0582,29.0582,371501.0
2020-04-15 13:40:00,34.06,34.13,34.05,34.11,386009.0,29.0582,29.1179,29.0496,29.1008,386009.0
2020-04-15 13:50:00,34.11,34.13,34.05,34.06,288427.0,29.1008,29.1179,29.0496,29.0582,288427.0
2020-04-15 14:00:00,34.07,34.15,34.06,34.12,391537.0,29.0667,29.135,29.0582,29.1094,391537.0
2020-04-15 14:10:00,34.12,34.2,34.1,34.18,414180.0,29.1094,29.1776,29.0923,29.1605,414180.0
2020-04-15 14:20:00,34.17,34.23,34.16,34.21,669778.0,29.152,29.2032,29.1435,29.1861,669778.0
2020-04-15 14:30:00,34.21,34.24,34.17,34.23,405319.0,29.1861,29.2117,29.152,29.2032,405319.0
2020-04-15 14:40:00,34.23,34.23,34.17,34.18,511451.0,29.2032,29.2032,29.152,29.1605,511451.0
2020-04-15 14:50:00,34.19,34.21,34.13,34.2,431489.0,29.1691,29.1861,29.1179,29.1776,431489.0
2020-04-15 15:00:00,34.2,34.22,34.09,34.1,702384.0,29.1776,29.1947,29.0838,29.0923,702384.0
2020-04-15 15:10:00,34.11,34.14,34.07,34.11,861076.0,29.1008,29.1264,29.0667,29.1008,861076.0
2020-04-15 15:20:00,34.12,34.14,34.03,34.07,506014.0,29.1094,29.1264,29.0326,29.0667,506014.0
2020-04-15 15:30:00,34.06,34.08,34.02,34.05,880651.0,29.0582,29.0752,29.024,29.0496,880651.0
2020-04-15 15:40:00,34.05,34.07,33.99,34.04,688030.0,29.0496,29.0667,28.9985,29.0411,688030.0
2020-04-15 15:50:00,34.04,34.04,33.96,33.99,1320091.0,29.0411,29.0411,28.9729,28.9985,1320091.0
2020-04-16 09:30:00,34.11,34.21,34.0,34.01,1302119.0,29.1008,29.1861,29.007,29.0155,1302119.0
2020-04-16 09:40:00,34.01,34.11,34.0,34.0,459454.0,29.0155,29.1008,29.007,29.007,459454.0
2020-04-16 09:50:00,34.01,34.01,33.9,33.92,564579.0,29.0155,29.0155,28.9217,28.9387,564579.0
2020-04-16 10:00:00,33.93,33.97,33.88,33.92,830982.0,28.9473,28.9814,28.9046,28.9387,830982.0
2020-04-16 10:10:00,33.91,33.99,33.85,33.96,629327.0,28.9302,28.9985,28.879,28.9729,629327.0
2020-04-16 10:20:00,33.96,34.02,33.93,34.01,661333.0,28.9729,29.024,28.9473,29.0155,661333.0
2020-04-16 10:30:00,34.01,34.04,33.92,33.92,701354.0,29.0155,29.0411,28.9387,28.9387,701354.0
2020-04-16 10:40:00,33.92,34.06,33.89,34.03,769153.0,28.9387,29.0582,28.9131,29.0326,769153.0
2020-04-16 10:50:00,34.04,34.04,33.95,34.0,753504.0,29.0411,29.0411,28.9643,29.007,753504.0
2020-04-16 11:00:00,34.0,34.08,33.94,34.04,1075793.0,29.007,29.0752,28.9558,29.0411,1075793.0
2020-04-16 11:10:00,34.05,34.07,33.99,34.05,644711.0,29.0496,29.0667,28.9985,29.0496,644711.0
2020-04-16 11:20:00,34.04,34.05,33.96,33.98,1860881.0,29.0411,29.0496,28.9729,28.9899,1860881.0
2020-04-16 11:30:00,33.98,34.0,33.88,33.99,770083.0,28.9899,29.007,28.9046,28.9985,770083.0
2020-04-16 11:40:00,33.99,34.02,33.97,33.98,1868030.0,28.9985,29.024,28.9814,28.9899,1868030.0
2020-04-16 11:50:00,33.99,34.1,33.97,34.06,1716991.0,28.9985,29.0923,28.9814,29.0582,1716991.0
2020-04-16 12:00:00,34.06,34.1,33.98,33.98,1009685.0,29.0582,29.0923,28.9899,28.9899,1009685.0
2020-04-16 12:10:00,33.98,34.0,33.86,33.87,985485.0,28.9899,29.007,28.8875,28.8961,985485.0
2020-04-16 12:20:00,33.88,33.88,33.82,33.86,523154.0,28.9046,28.9046,28.8534,28.8875,523154.0
2020-04-16 12:30:00,33.85,33.85,33.7,33.76,777157.0,28.879,28.879,28.751,28.8022,777157.0
2020-04-16 12:40:00,33.75,33.83,33.74,33.81,1088603.0,28.7937,28.8619,28.7852,28.8449,1088603.0
2020-04-16 12:50:00,33.82,33.87,33.78,33.85,988117.0,28.8534,28.8961,28.8193,28.879,988117.0
2020-04-16 13:00:00,33.84,33.88,33.82,33.83,851227.0,28.8705,28.9046,28.8534,28.8619,851227.0
2020-04-16 13:10:00,33.83,33.9,33.82,33.88,1121661.0,28.8619,28.9217,28.8534,28.9046,1121661.0
2020-04-16 13:20:00,33.88,33.91,33.85,33.9,957409.0,28.9046,28.9302,28.879,28.9217,957409.0
2020-04-16 13:30:00,33.9,33.94,33.89,33.91,704613.0,28.9217,28.9558,28.9131,28.9302,704613.0
2020-04-16 13:40:00,33.91,33.94,33.89,33.91,900315.0,28.9302,28.9558,28.9131,28.9302,900315.0
2020-04-16 13:50:00,33.91,33.93,33.84,33.87,882944.0,28.9302,28.9473,28.8705,28.8961,882944.0
2020-04-16 14:00:00,33.87,33.92,33.8,33.92,664594.0,28.8961,28.9387,28.8364,28.9387,664594.0
2020-04-16 14:10:00,33.91,33.95,33.89,33.91,875020.0,28.9302,28.9643,28.9131,28.9302,875020.0
2020-04-16 14:20:00,33.91,33.92,33.86,33.9,723665.0,28.9302,28.9387,28.8875,28.9217,723665.0
2020-04-16 14:30:00,33.89,33.98,33.89,33.94,686915.0,28.9131,28.9899,28.9131,28.9558,686915.0
2020-04-16 14:40:00,33.94,33.96,33.88,33.89,430388.0,28.9558,28.9729,28.9046,28.9131,430388.0
2020-04-16 14:50:00,33.89,33.91,33.85,33.89,624699.0,28.9131,28.9302,28.879,28.9131,624699.0
2020-04-16 15:00:00,33.89,33.91,33.82,33.83,491469.0,28.9131,28.9302,28.8534,28.8619,491469.0
2020-04-16 15:10:00,33.82,33.88,33.81,33.84,713212.0,28.8534,28.9046,28.8449,28.8705,713212.0
2020-04-16 15:20:00,33.84,33.95,33.84,33.94,747476.0,28.8705,28.9643,28.8705,28.9558,747476.0
2020-04-16 15:30:00,33.94,34.0,33.94,33.98,586069.0,28.9558,29.007,28.9558,28.9899,586069.0
2020-04-16 15:40:00,33.98,34.0,33.95,33.96,1482504.0,28.9899,29.007,28.9643,28.9729,1482504.0
2020-04-16 15:50:00,33.97,34.07,33.96,34.01,789506.0,28.9814,29.0667,28.9729,29.0155,789506.0
2020-04-17 09:30:00,34.81,34.89,34.74,34.79,808197.0,29.698,29.7663,29.6383,29.681,808197.0
2020-04-17 09:40:00,34.79,34.82,34.73,34.8,502824.0,29.681,29.7066,29.6298,29.6895,502824.0
2020-04-17 09:50:00,34.79,34.85,34.77,34.83,258934.0,29.681,29.7322,29.6639,29.7151,258934.0
2020-04-17 10:00:00,34.82,34.86,34.78,34.84,930302.0,29.7066,29.7407,29.6724,29.7236,930302.0
2020-04-17 10:10:00,34.84,34.86,34.63,34.64,951772.0,29.7236,29.7407,29.5445,29.553,951772.0
2020-04-17 10:20:00,34.63,34.71,34.61,34.67,592124.0,29.5445,29.6127,29.5274,29.5786,592124.0
2020-04-17 10:30:00,34.67,34.69,34.58,34.65,648933.0,29.5786,29.5957,29.5018,29.5615,648933.0
2020-04-17 10:40:00,34.65,34.71,34.58,34.59,847809.0,29.5615,29.6127,29.5018,29.5103,847809.0
2020-04-17 10:50:00,34.59,34.74,34.58,34.71,1226680.0,29.5103,29.6383,29.5018,29.6127,1226680.0
2020-04-17 11:00:00,34.69,34.75,34.68,34.73,883163.0,29.5957,29.6468,29.5871,29.6298,883163.0
2020-04-17 11:10:00,34.73,34.74,34.66,34.71,626839.0,29.6298,29.6383,29.5701,29.6127,626839.0
2020-04-17 11:20:00,34.72,34.73,34.62,34.68,918342.0,29.6212,29.6298,29.5359,29.5871,918342.0
2020-04-17 11:30:00,34.68,34.79,34.64,34.76,870182.0,29.5871,29.681,29.553,29.6554,870182.0
2020-04-17 11:40:00,34.76,34.8,34.74,34.8,875262.0,29.6554,29.6895,29.6383,29.6895,875262.0
2020-04-17 11:50:00,34.79,34.8,34.74,34.77,357203.0,29.681,29.6895,29.6383,29.6639,357203.0
2020-04-17 12:00:00,34.77,34.78,34.73,34.74,370943.0,29.6639,29.6724,29.6298,29.6383,370943.0
2020-04-17 12:10:00,34.73,34.78,34.71,34.77,797021.0,29.6298,29.6724,29.6127,29.6639,797021.0
2020-04-17 12:20:00,34.77,34.78,34.71,34.72,251163.0,29.6639,29.6724,29.6127,29.6212,251163.0
2020-04-17 12:30:00,34.72,34.79,34.71,34.77,286857.0,29.6212,29.681,29.6127,29.6639,286857.0
2020-04-17 12:40:00,34.77,34.83,34.75,34.83,505667.0,29.6639,29.7151,29.6468,29.7151,505667.0
2020-04-17 12:50:00,34.83,34.84,34.77,34.79,602367.0,29.7151,29.7236,29.6639,29.681,602367.0
2020-04-17 13:00:00,34.78,34.8,34.76,34.79,833113.0,29.6724,29.6895,29.6554,29.681,833113.0
2020-04-17 13:10:00,34.79,34.81,34.75,34.8,340040.0,29.681,29.698,29.6468,29.6895,340040.0
2020-04-17 13:20:00,34.8,34.82,34.76,34.77,443053.0,29.6895,29.7066,29.6554,29.6639,443053.0
2020-04-17 13:30:00,34.78,34.82,34.77,34.82,452156.0,29.6724,29.7066,29.6639,29.7066,452156.0
2020-04-17 13:40:00,34.81,34.83,34.76,34.76,549127.0,29.698,29.7151,29.6554,29.6554,549127.0
2020-04-17 13:50:00,34.77,34.79,34.75,34.78,392024.0,29.6639,29.681,29.6468,29.6724,392024.0
2020-04-17 14:00:00,34.77,34.78,34.71,34.74,491111.0,29.6639,29.6724,29.6127,29.6383,491111.0
2020-04-17 14:10:00,34.73,34.75,34.69,34.72,357833.0,29.6298,29.6468,29.5957,29.6212,357833.0
2020-04-17 14:20:00,34.72,34.76,34.71,34.72,517698.0,29.6212,29.6554,29.6127,29.6212,517698.0
2020-04-17 14:30:00,34.72,34.72,34.66,34.68,654598.0,29.6212,29.6212,29.5701,29.5871,654598.0
2020-04-17 14:40:00,34.68,34.73,34.66,34.72,356680.0,29.5871,29.6298,29.5701,29.6212,356680.0
2020-04-17 14:50:00,34.72,34.76,34.69,34.75,509769.0,29.6212,29.6554,29.5957,29.6468,509769.0
2020-04-17 15:00:00,34.75,34.78,34.72,34.75,480679.0,29.6468,29.6724,29.6212,29.6468,480679.0
2020-04-17 15:10:00,34.75,34.79,34.72,34.79,825931.0,29.6468,29.681,29.6212,29.681,825931.0
2020-04-17 15:20:00,34.79,34.83,34.77,34.83,647696.0,29.681,29.7151,29.6639,29.7151,647696.0
2020-04-17 15:30:00,34.83,34.9,34.82,34.89,1349426.0,29.7151,29.7748,29.7066,29.7663,1349426.0
2020-04-17 15:40:00,34.89,34.95,34.87,34.94,791131.0,29.7663,29.8175,29.7492,29.8089,791131.0
2020-04-17 15:50:00,34.95,35.03,34.94,34.98,1094507.0,29.8175,29.8857,29.8089,29.8431,1094507.0
2020-04-20 09:30:00,34.5,34.6,34.47,34.56,630217.0,29.4336,29.5189,29.408,29.4847,630217.0
2020-04-20 09:40:00,34.56,34.68,34.54,34.65,491027.0,29.4847,29.5871,29.4677,29.5615,491027.0
2020-04-20 09:50:00,34.65,34.69,34.63,34.67,400949.0,29.5615,29.5957,29.5445,29.5786,400949.0
2020-04-20 10:00:00,34.67,34.75,34.64,34.72,1029884.0,29.5786,29.6468,29.553,29.6212,1029884.0
2020-04-20 10:10:00,34.71,34.76,34.7,34.73,796502.0,29.6127,29.6554,29.6042,29.6298,796502.0
2020-04-20 10:20:00,34.73,34.75,34.68,34.72,486364.0,29.6298,29.6468,29.5871,29.6212,486364.0
2020-04-20 10:30:00,34.72,34.74,34.69,34.7,746449.0,29.6212,29.6383,29.5957,29.6042,746449.0
2020-04-20 10:40:00,34.7,34.87,34.69,34.84,569725.0,29.6042,29.7492,29.5957,29.7236,569725.0
2020-04-20 10:50:00,34.84,34.92,34.83,34.87,859458.0,29.7236,29.7919,29.7151,29.7492,859458.0
2020-04-20 11:00:00,34.86,34.92,34.85,34.89,1282905.0,29.7407,29.7919,29.7322,29.7663,1282905.0
2020-04-20 11:10:00,34.89,34.9,34.79,34.82,1177161.0,29.7663,29.7748,29.681,29.7066,1177161.0
2020-04-20 11:20:00,34.83,34.9,34.82,34.88,893786.0,29.7151,29.7748,29.7066,29.7578,893786.0
2020-04-20 11:30:00,34.87,35.01,34.84,35.0,1050535.0,29.7492,29.8687,29.7236,29.8601,1050535.0
2020-04-20 11:40:00,35.0,35.0,34.96,35.0,821506.0,29.8601,29.8601,29.826,29.8601,821506.0
2020-04-20 11:50:00,35.0,35.01,34.96,34.98,484822.0,29.8601,29.8687,29.826,29.8431,484822.0
2020-04-20 12:00:00,34.99,35.0,34.93,35.0,709856.0,29.8516,29.8601,29.8004,29.8601,709856.0
2020-04-20 12:10:00,35.0,35.0,34.95,34.97,604590.0,29.8601,29.8601,29.8175,29.8345,604590.0
2020-04-20 12:20:00,34.97,34.99,34.95,34.95,425450.0,29.8345,29.8516,29.8175,29.8175,425450.0
2020-04-20 12:30:00,34.95,35.0,34.94,34.98,433259.0,29.8175,29.8601,29.8089,29.8431,433259.0
2020-04-20 12:40:00,34.99,35.0,34.96,35.0,380010.0,29.8516,29.8601,29.826,29.8601,380010.0
2020-04-20 12:50:00,35.0,35.0,34.92,34.93,649367.0,29.8601,29.8601,29.7919,29.8004,649367.0
2020-04-20 13:00:00,34.93,34.93,34.86,34.88,591834.0,29.8004,29.8004,29.7407,29.7578,591834.0
2020-04-20 13:10:00,34.88,34.89,34.82,34.83,597611.0,29.7578,29.7663,29.7066,29.7151,597611.0
2020-04-20 13:20:00,34.82,34.84,34.8,34.84,520733.0,29.7066,29.7236,29.6895,29.7236,520733.0
2020-04-20 13:30:00,34.84,34.84,34.78,34.82,995283.0,29.7236,29.7236,29.6724,29.7066,995283.0
2020-04-20 13:40:00,34.82,34.85,34.8,34.82,388478.0,29.7066,29.7322,29.6895,29.7066,388478.0
2020-04-20 13:50:00,34.82,34.85,34.8,34.83,334499.0,29.7066,29.7322,29.6895,29.7151,334499.0
2020-04-20 14:00:00,34.83,34.85,34.8,34.82,404583.0,29.7151,29.7322,29.6895,29.7066,404583.0
2020-04-20 14:10:00,34.82,34.83,34.69,34.7,466972.0,29.7066,29.7151,29.5957,29.6042,466972.0
2020-04-20 14:20:00,34.7,34.71,34.57,34.57,529177.0,29.6042,29.6127,29.4933,29.4933,529177.0
2020-04-20 14:30:00,34.57,34.67,34.57,34.63,367432.0,29.4933,29.5786,29.4933,29.5445,367432.0
2020-04-20 14:40:00,34.64,34.66,34.58,34.66,969467.0,29.553,29.5701,29.5018,29.5701,969467.0
2020-04-20 14:50:00,34.65,34.65,34.48,34.48,682218.0,29.5615,29.5615,29.4165,29.4165,682218.0
2020-04-20 15:00:00,34.49,34.58,34.46,34.51,562411.0,29.425,29.5018,29.3994,29.4421,562411.0
2020-04-20 15:10:00,34.51,34.55,34.49,34.5,539637.0,29.4421,29.4762,29.425,29.4336,539637.0
2020-04-20 15:20:00,34.5,34.57,34.49,34.57,1064229.0,29.4336,29.4933,29.425,29.4933,1064229.0
2020-04-20 15:30:00,34.57,34.6,34.53,34.54,972802.0,29.4933,29.5189,29.4592,29.4677,972802.0
2020-04-20 15:40:00,34.54,34.58,34.51,34.55,1209693.0,29.4677,29.5018,29.4421,29.4762,1209693.0
2020-04-20 15:50:00,34.54,34.56,34.46,34.48,933703.0,29.4677,29.4847,29.3994,29.4165,933703.0
2020-04-21 09:30:00,33.93,33.99,33.85,33.87,575711.0,28.9473,28.9985,28.879,28.8961,575711.0
2020-04-21 09:40:00,33.88,34.14,33.87,34.13,614400.0,28.9046,29.1264,28.8961,29.1179,614400.0
2020-04-21 09:50:00,34.13,34.24,34.07,34.17,356681.0,29.1179,29.2117,29.0667,29.152,356681.0
2020-04-21 10:00:00,34.17,34.19,34.09,34.09,490541.0,29.152,29.1691,29.0838,29.0838,490541.0
2020-04-21 10:10:00,34.1,34.13,34.04,34.05,583363.0,29.0923,29.1179,29.0411,29.0496,583363.0
2020-04-21 10:20:00,34.05,34.17,34.04,34.14,486879.0,29.0496,29.152,29.0411,29.1264,486879.0
2020-04-21 10:30:00,34.15,34.17,34.05,34.07,529698.0,29.135,29.152,29.0496,29.0667,529698.0
2020-04-21 10:40:00,34.06,34.09,33.93,33.93,640050.0,29.0582,29.0838,28.9473,28.9473,640050.0
2020-04-21 10:50:00,33.94,33.98,33.9,33.92,676404.0,28.9558,28.9899,28.9217,28.9387,676404.0
2020-04-21 11:00:00,33.92,33.94,33.86,33.9,850024.0,28.9387,28.9558,28.8875,28.9217,850024.0
2020-04-21 11:10:00,33.9,33.9,33.8,33.86,824005.0,28.9217,28.9217,28.8364,28.8875,824005.0
2020-04-21 11:20:00,33.86,33.9,33.74,33.76,677363.0,28.8875,28.9217,28.7852,28.8022,677363.0
2020-04-21 11:30:00,33.75,33.85,33.68,33.75,1089960.0,28.7937,28.879,28.734,28.7937,1089960.0
2020-04-21 11:40:00,33.74,33.75,33.68,33.74,494500.0,28.7852,28.7937,28.734,28.7852,494500.0
2020-04-21 11:50:00,33.74,33.78,33.71,33.78,460537.0,28.7852,28.8193,28.7596,28.8193,460537.0
2020-04-21 12:00:00,33.78,33.78,33.73,33.76,482550.0,28.8193,28.8193,28.7766,28.8022,482550.0
2020-04-21 12:10:00,33.77,33.83,33.75,33.8,628145.0,28.8108,28.8619,28.7937,28.8364,628145.0
2020-04-21 12:20:00,33.8,33.8,33.73,33.75,476038.0,28.8364,28.8364,28.7766,28.7937,476038.0
2020-04-21 12:30:00,33.75,33.77,33.7,33.7,401448.0,28.7937,28.8108,28.751,28.751,401448.0
2020-04-21 12:40:00,33.71,33.75,33.68,33.73,456488.0,28.7596,28.7937,28.734,28.7766,456488.0
2020-04-21 12:50:00,33.73,33.8,33.72,33.8,533210.0,28.7766,28.8364,28.7681,28.8364,533210.0
2020-04-21 13:00:00,33.8,33.85,33.77,33.82,418541.0,28.8364,28.879,28.8108,28.8534,418541.0
2020-04-21 13:10:00,33.83,33.84,33.78,33.81,524540.0,28.8619,28.8705,28.8193,28.8449,524540.0
2020-04-21 13:20:00,33.8,33.86,33.79,33.83,335690.0,28.8364,28.8875,28.8278,28.8619,335690.0
2020-04-21 13:30:00,33.83,33.87,33.8,33.86,837172.0,28.8619,28.8961,28.8364,28.8875,837172.0
2020-04-21 13:40:00,33.87,33.87,33.73,33.73,460363.0,28.8961,28.8961,28.7766,28.7766,460363.0
2020-04-21 13:50:00,33.73,33.79,33.73,33.76,418519.0,28.7766,28.8278,28.7766,28.8022,418519.0
2020-04-21 14:00:00,33.77,33.82,33.72,33.79,425335.0,28.8108,28.8534,28.7681,28.8278,425335.0
2020-04-21 14:10:00,33.79,33.83,33.77,33.79,402811.0,28.8278,28.8619,28.8108,28.8278,402811.0
2020-04-21 14:20:00,33.8,33.92,33.78,33.86,348868.0,28.8364,28.9387,28.8193,28.8875,348868.0
2020-04-21 14:30:00,33.87,33.88,33.78,33.8,309214.0,28.8961,28.9046,28.8193,28.8364,309214.0
2020-04-21 14:40:00,33.79,33.79,33.72,33.73,327560.0,28.8278,28.8278,28.7681,28.7766,327560.0
2020-04-21 14:50:00,33.73,33.76,33.7,33.72,400928.0,28.7766,28.8022,28.751,28.7681,400928.0
2020-04-21 15:00:00,33.73,33.81,33.69,33.7,412789.0,28.7766,28.8449,28.7425,28.751,412789.0
2020-04-21 15:10:00,33.7,33.84,33.7,33.83,507579.0,28.751,28.8705,28.751,28.8619,507579.0
2020-04-21 15:20:00,33.83,33.87,33.81,33.84,477022.0,28.8619,28.8961,28.8449,28.8705,477022.0
2020-04-21 15:30:00,33.85,33.96,33.82,33.93,815407.0,28.879,28.9729,28.8534,28.9473,815407.0
2020-04-21 15:40:00,33.94,33.94,33.81,33.82,553118.0,28.9558,28.9558,28.8449,28.8534,553118.0
2020-04-21 15:50:00,33.8,33.83,33.73,33.76,876554.0,28.8364,28.8619,28.7766,28.8022,876554.0
2020-04-22 09:30:00,34.38,34.44,34.33,34.39,763251.0,29.3312,29.3824,29.2885,29.3397,763251.0
2020-04-22 09:40:00,34.38,34.42,34.26,34.26,406853.0,29.3312,29.3653,29.2288,29.2288,406853.0
2020-04-22 09:50:00,34.26,34.29,34.23,34.26,267506.0,29.2288,29.2544,29.2032,29.2288,267506.0
2020-04-22 10:00:00,34.27,34.32,34.24,34.27,649385.0,29.2373,29.28,29.2117,29.2373,649385.0
2020-04-22 10:10:00,34.27,34.32,34.23,34.25,312720.0,29.2373,29.28,29.2032,29.2203,312720.0
2020-04-22 10:20:00,34.25,34.31,34.24,34.27,1404234.0,29.2203,29.2715,29.2117,29.2373,1404234.0
2020-04-22 10:30:00,34.27,34.34,34.26,34.33,264848.0,29.2373,29.2971,29.2288,29.2885,264848.0
2020-04-22 10:40:00,34.33,34.37,34.29,34.3,286135.0,29.2885,29.3226,29.2544,29.2629,286135.0
2020-04-22 10:50:00,34.3,34.33,34.26,34.27,436800.0,29.2629,29.2885,29.2288,29.2373,436800.0
2020-04-22 11:00:00,34.28,34.31,34.24,34.27,466492.0,29.2459,29.2715,29.2117,29.2373,466492.0
2020-04-22 11:10:00,34.28,34.39,34.27,34.37,405347.0,29.2459,29.3397,29.2373,29.3226,405347.0
2020-04-22 11:20:00,34.37,34.4,34.33,34.34,371922.0,29.3226,29.3482,29.2885,29.2971,371922.0
2020-04-22 11:30:00,34.34,34.4,34.32,34.34,440414.0,29.2971,29.3482,29.28,29.2971,440414.0
2020-04-22 11:40:00,34.33,34.38,34.31,34.38,366427.0,29.2885,29.3312,29.2715,29.3312,366427.0
2020-04-22 11:50:00,34.38,34.4,34.34,34.36,191908.0,29.3312,29.3482,29.2971,29.3141,191908.0
2020-04-22 12:00:00,34.37,34.39,34.32,34.32,334389.0,29.3226,29.3397,29.28,29.28,334389.0
2020-04-22 12:10:00,34.32,34.36,34.31,34.35,448488.0,29.28,29.3141,29.2715,29.3056,448488.0
2020-04-22 12:20:00,34.35,34.36,34.31,34.34,249722.0,29.3056,29.3141,29.2715,29.2971,249722.0
2020-04-22 12:30:00,34.33,34.35,34.31,34.34,399004.0,29.2885,29.3056,29.2715,29.2971,399004.0
2020-04-22 12:40:00,34.34,34.37,34.32,34.34,158428.0,29.2971,29.3226,29.28,29.2971,158428.0
2020-04-22 12:50:00,34.33,34.34,34.29,34.31,117436.0,29.2885,29.2971,29.2544,29.2715,117436.0
2020-04-22 13:00:00,34.32,34.32,34.28,34.3,181622.0,29.28,29.28,29.2459,29.2629,181622.0
2020-04-22 13:10:00,34.3,34.33,34.3,34.31,383751.0,29.2629,29.2885,29.2629,29.2715,383751.0
2020-04-22 13:20:00,34.31,34.34,34.31,34.34,285898.0,29.2715,29.2971,29.2715,29.2971,285898.0
2020-04-22 13:30:00,34.34,34.35,34.3,34.3,325504.0,29.2971,29.3056,29.2629,29.2629,325504.0
2020-04-22 13:40:00,34.31,34.33,34.29,34.32,399538.0,29.2715,29.2885,29.2544,29.28,399538.0
2020-04-22 13:50:00,34.31,34.33,34.29,34.32,336762.0,29.2715,29.2885,29.2544,29.28,336762.0
2020-04-22 14:00:00,34.31,34.34,34.3,34.32,248902.0,29.2715,29.2971,29.2629,29.28,248902.0
2020-04-22 14:10:00,34.32,34.33,34.3,34.3,320474.0,29.28,29.2885,29.2629,29.2629,320474.0
2020-04-22 14:20:00,34.31,34.35,34.3,34.33,259479.0,29.2715,29.3056,29.2629,29.2885,259479.0
2020-04-22 14:30:00,34.33,34.38,34.33,34.36,292419.0,29.2885,29.3312,29.2885,29.3141,292419.0
2020-04-22 14:40:00,34.35,34.4,34.35,34.4,359247.0,29.3056,29.3482,29.3056,29.3482,359247.0
2020-04-22 14:50:00,34.39,34.42,34.38,34.39,338679.0,29.3397,29.3653,29.3312,29.3397,338679.0
2020-04-22 15:00:00,34.4,34.42,34.37,34.39,690891.0,29.3482,29.3653,29.3226,29.3397,690891.0
2020-04-22 15:10:00,34.4,34.4,34.36,34.39,478749.0,29.3482,29.3482,29.3141,29.3397,478749.0
2020-04-22 15:20:00,34.38,34.41,34.37,34.39,663297.0,29.3312,29.3568,29.3226,29.3397,663297.0
2020-04-22 15:30:00,34.39,34.42,34.38,34.4,428980.0,29.3397,29.3653,29.3312,29.3482,428980.0
2020-04-22 15:40:00,34.41,34.43,34.38,34.41,665473.0,29.3568,29.3738,29.3312,29.3568,665473.0
2020-04-22 15:50:00,34.42,34.46,34.38,34.39,1025903.0,29.3653,29.3994,29.3312,29.3397,1025903.0
2020-04-23 09:30:00,34.49,34.7,34.48,34.68,662298.0,29.425,29.6042,29.4165,29.5871,662298.0
2020-04-23 09:40:00,34.68,34.72,34.63,34.65,473871.0,29.5871,29.6212,29.5445,29.5615,473871.0
2020-04-23 09:50:00,34.65,34.65,34.57,34.62,253405.0,29.5615,29.5615,29.4933,29.5359,253405.0
2020-04-23 10:00:00,34.63,34.7,34.58,34.69,725274.0,29.5445,29.6042,29.5018,29.5957,725274.0
2020-04-23 10:10:00,34.69,34.79,34.66,34.78,608159.0,29.5957,29.681,29.5701,29.6724,608159.0
2020-04-23 10:20:00,34.78,34.88,34.77,34.83,450540.0,29.6724,29.7578,29.6639,29.7151,450540.0
2020-04-23 10:30:00,34.84,34.92,34.83,34.89,800154.0,29.7236,29.7919,29.7151,29.7663,800154.0
2020-04-23 10:40:00,34.9,34.99,34.88,34.9,1356609.0,29.7748,29.8516,29.7578,29.7748,1356609.0
2020-04-23 10:50:00,34.9,34.92,34.86,34.86,524764.0,29.7748,29.7919,29.7407,29.7407,524764.0
2020-04-23 11:00:00,34.87,34.88,34.81,34.84,574755.0,29.7492,29.7578,29.698,29.7236,574755.0
2020-04-23 11:10:00,34.84,34.86,34.79,34.8,692611.0,29.7236,29.7407,29.681,29.6895,692611.0
2020-04-23 11:20:00,34.8,34.86,34.77,34.82,547069.0,29.6895,29.7407,29.6639,29.7066,547069.0
2020-04-23 11:30:00,34.82,34.83,34.67,34.67,531863.0,29.7066,29.7151,29.5786,29.5786,531863.0
2020-04-23 11:40:00,34.68,34.7,34.61,34.66,311185.0,29.5871,29.6042,29.5274,29.5701,311185.0
2020-04-23 11:50:00,34.65,34.68,34.63,34.66,460445.0,29.5615,29.5871,29.5445,29.5701,460445.0
2020-04-23 12:00:00,34.66,34.72,34.63,34.72,213337.0,29.5701,29.6212,29.5445,29.6212,213337.0
2020-04-23 12:10:00,34.71,34.71,34.67,34.69,287887.0,29.6127,29.6127,29.5786,29.5957,287887.0
2020-04-23 12:20:00,34.69,34.73,34.67,34.73,338748.0,29.5957,29.6298,29.5786,29.6298,338748.0
2020-04-23 12:30:00,34.73,34.73,34.69,34.73,265354.0,29.6298,29.6298,29.5957,29.6298,265354.0
2020-04-23 12:40:00,34.73,34.74,34.34,34.52,1629832.0,29.6298,29.6383,29.2971,29.4506,1629832.0
2020-04-23 12:50:00,34.51,34.53,34.37,34.5,626143.0,29.4421,29.4592,29.3226,29.4336,626143.0
2020-04-23 13:00:00,34.5,34.57,34.47,34.5,463288.0,29.4336,29.4933,29.408,29.4336,463288.0
2020-04-23 13:10:00,34.5,34.58,34.47,34.48,1169124.0,29.4336,29.5018,29.408,29.4165,1169124.0
2020-04-23 13:20:00,34.47,34.49,34.34,34.4,578073.0,29.408,29.425,29.2971,29.3482,578073.0
2020-04-23 13:30:00,34.4,34.48,34.38,34.42,274428.0,29.3482,29.4165,29.3312,29.3653,274428.0
2020-04-23 13:40:00,34.42,34.43,34.31,34.32,352186.0,29.3653,29.3738,29.2715,29.28,352186.0
2020-04-23 13:50:00,34.32,34.33,34.26,34.32,213792.0,29.28,29.2885,29.2288,29.28,213792.0
2020-04-23 14:00:00,34.32,34.36,34.29,34.3,434668.0,29.28,29.3141,29.2544,29.2629,434668.0
2020-04-23 14:10:00,34.3,34.38,34.27,34.35,374482.0,29.2629,29.3312,29.2373,29.3056,374482.0
2020-04-23 14:20:00,34.34,34.41,34.34,34.4,325194.0,29.2971,29.3568,29.2971,29.3482,325194.0
2020-04-23 14:30:00,34.4,34.45,34.38,34.4,643142.0,29.3482,29.3909,29.3312,29.3482,643142.0
2020-04-23 14:40:00,34.4,34.45,34.39,34.4,391211.0,29.3482,29.3909,29.3397,29.3482,391211.0
2020-04-23 14:50:00,34.41,34.48,34.4,34.46,373886.0,29.3568,29.4165,29.3482,29.3994,373886.0
2020-04-23 15:00:00,34.46,34.47,34.39,34.4,375308.0,29.3994,29.408,29.3397,29.3482,375308.0
2020-04-23 15:10:00,34.4,34.4,34.32,34.33,453669.0,29.3482,29.3482,29.28,29.2885,453669.0
2020-04-23 15:20:00,34.33,34.37,34.31,34.36,432265.0,29.2885,29.3226,29.2715,29.3141,432265.0
2020-04-23 15:30:00,34.37,34.4,34.32,34.38,644190.0,29.3226,29.3482,29.28,29.3312,644190.0
2020-04-23 15:40:00,34.38,34.4,34.34,34.38,467660.0,29.3312,29.3482,29.2971,29.3312,467660.0
2020-04-23 15:50:00,34.38,34.39,34.28,34.34,944317.0,29.3312,29.3397,29.2459,29.2971,944317.0
2020-04-24 09:30:00,34.57,34.62,34.55,34.58,424016.0,29.4933,29.5359,29.4762,29.5018,424016.0
2020-04-24 09:40:00,34.57,34.58,34.43,34.44,279103.0,29.4933,29.5018,29.3738,29.3824,279103.0
2020-04-24 09:50:00,34.44,34.49,34.41,34.42,271735.0,29.3824,29.425,29.3568,29.3653,271735.0
2020-04-24 10:00:00,34.42,34.47,34.4,34.42,270980.0,29.3653,29.408,29.3482,29.3653,270980.0
2020-04-24 10:10:00,34.41,34.5,34.39,34.48,279829.0,29.3568,29.4336,29.3397,29.4165,279829.0
2020-04-24 10:20:00,34.48,34.49,34.42,34.44,546858.0,29.4165,29.425,29.3653,29.3824,546858.0
2020-04-24 10:30:00,34.44,34.52,34.42,34.5,295262.0,29.3824,29.4506,29.3653,29.4336,295262.0
2020-04-24 10:40:00,34.49,34.53,34.47,34.48,369333.0,29.425,29.4592,29.408,29.4165,369333.0
2020-04-24 10:50:00,34.49,34.52,34.44,34.47,864042.0,29.425,29.4506,29.3824,29.408,864042.0
2020-04-24 11:00:00,34.47,34.48,34.39,34.4,304933.0,29.408,29.4165,29.3397,29.3482,304933.0
2020-04-24 11:10:00,34.4,34.4,34.33,34.38,321052.0,29.3482,29.3482,29.2885,29.3312,321052.0
2020-04-24 11:20:00,34.39,34.4,34.35,34.35,311299.0,29.3397,29.3482,29.3056,29.3056,311299.0
2020-04-24 11:30:00,34.35,34.41,34.32,34.4,444119.0,29.3056,29.3568,29.28,29.3482,444119.0
2020-04-24 11:40:00,34.4,34.41,34.37,34.41,300871.0,29.3482,29.3568,29.3226,29.3568,300871.0
2020-04-24 11:50:00,34.41,34.43,34.39,34.41,308461.0,29.3568,29.3738,29.3397,29.3568,308461.0
2020-04-24 12:00:00,34.41,34.46,34.38,34.46,276591.0,29.3568,29.3994,29.3312,29.3994,276591.0
2020-04-24 12:10:00,34.45,34.46,34.41,34.42,242154.0,29.3909,29.3994,29.3568,29.3653,242154.0
2020-04-24 12:20:00,34.43,34.44,34.39,34.43,230643.0,29.3738,29.3824,29.3397,29.3738,230643.0
2020-04-24 12:30:00,34.43,34.46,34.41,34.46,172811.0,29.3738,29.3994,29.3568,29.3994,172811.0
2020-04-24 12:40:00,34.46,34.49,34.45,34.48,441795.0,29.3994,29.425,29.3909,29.4165,441795.0
2020-04-24 12:50:00,34.49,34.49,34.45,34.46,191638.0,29.425,29.425,29.3909,29.3994,191638.0
2020-04-24 13:00:00,34.46,34.46,34.42,34.44,148998.0,29.3994,29.3994,29.3653,29.3824,148998.0
2020-04-24 13:10:00,34.44,34.46,34.42,34.45,394097.0,29.3824,29.3994,29.3653,29.3909,394097.0
2020-04-24 13:20:00,34.45,34.48,34.44,34.48,244972.0,29.3909,29.4165,29.3824,29.4165,244972.0
2020-04-24 13:30:00,34.47,34.51,34.45,34.5,146256.0,29.408,29.4421,29.3909,29.4336,146256.0
2020-04-24 13:40:00,34.51,34.54,34.5,34.52,186194.0,29.4421,29.4677,29.4336,29.4506,186194.0
2020-04-24 13:50:00,34.53,34.58,34.52,34.58,301047.0,29.4592,29.5018,29.4506,29.5018,301047.0
2020-04-24 14:00:00,34.59,34.61,34.55,34.6,360228.0,29.5103,29.5274,29.4762,29.5189,360228.0
2020-04-24 14:10:00,34.59,34.62,34.57,34.6,360192.0,29.5103,29.5359,29.4933,29.5189,360192.0
2020-04-24 14:20:00,34.61,34.62,34.55,34.57,231736.0,29.5274,29.5359,29.4762,29.4933,231736.0
2020-04-24 14:30:00,34.56,34.61,34.56,34.6,628795.0,29.4847,29.5274,29.4847,29.5189,628795.0
2020-04-24 14:40:00,34.61,34.63,34.58,34.63,328661.0,29.5274,29.5445,29.5018,29.5445,328661.0
2020-04-24 14:50:00,34.63,34.64,34.59,34.61,236952.0,29.5445,29.553,29.5103,29.5274,236952.0
2020-04-24 15:00:00,34.6,34.64,34.57,34.64,266285.0,29.5189,29.553,29.4933,29.553,266285.0
2020-04-24 15:10:00,34.64,34.65,34.59,34.62,354183.0,29.553,29.5615,29.5103,29.5359,354183.0
2020-04-24 15:20:00,34.62,34.68,34.61,34.67,390891.0,29.5359,29.5871,29.5274,29.5786,390891.0
2020-04-24 15:30:00,34.67,34.7,34.65,34.7,399818.0,29.5786,29.6042,29.5615,29.6042,399818.0
2020-04-24 15:40:00,34.7,34.75,34.69,34.73,535766.0,29.6042,29.6468,29.5957,29.6298,535766.0
2020-04-24 15:50:00,34.73,34.74,34.65,34.71,1312454.0,29.6298,29.6383,29.5615,29.6127,1312454.0
2020-04-27 09:30:00,34.98,35.01,34.93,34.99,575251.0,29.8431,29.8687,29.8004,29.8516,575251.0
2020-04-27 09:40:00,34.99,34.99,34.89,34.93,375059.0,29.8516,29.8516,29.7663,29.8004,375059.0
2020-04-27 09:50:00,34.93,34.97,34.91,34.95,490005.0,29.8004,29.8345,29.7833,29.8175,490005.0
2020-04-27 10:00:00,34.95,34.98,34.89,34.91,327005.0,29.8175,29.8431,29.7663,29.7833,327005.0
2020-04-27 10:10:00,34.91,34.99,34.89,34.99,312058.0,29.7833,29.8516,29.7663,29.8516,312058.0
2020-04-27 10:20:00,34.98,35.01,34.94,34.98,264396.0,29.8431,29.8687,29.8089,29.8431,264396.0
2020-04-27 10:30:00,34.98,35.01,34.95,34.97,302676.0,29.8431,29.8687,29.8175,29.8345,302676.0
2020-04-27 10:40:00,34.98,35.01,34.96,35.0,347251.0,29.8431,29.8687,29.826,29.8601,347251.0
2020-04-27 10:50:00,34.99,35.03,34.97,34.99,401911.0,29.8516,29.8857,29.8345,29.8516,401911.0
2020-04-27 11:00:00,34.99,35.03,34.96,35.02,561613.0,29.8516,29.8857,29.826,29.8772,561613.0
2020-04-27 11:10:00,35.02,35.02,34.97,35.01,1090559.0,29.8772,29.8772,29.8345,29.8687,1090559.0
2020-04-27 11:20:00,35.01,35.07,34.99,35.06,383210.0,29.8687,29.9199,29.8516,29.9113,383210.0
2020-04-27 11:30:00,35.06,35.13,35.05,35.12,619391.0,29.9113,29.971,29.9028,29.9625,619391.0
2020-04-27 11:40:00,35.12,35.14,35.1,35.11,246697.0,29.9625,29.9796,29.9454,29.954,246697.0
2020-04-27 11:50:00,35.12,35.13,35.09,35.09,260268.0,29.9625,29.971,29.9369,29.9369,260268.0
2020-04-27 12:00:00,35.1,35.1,35.05,35.07,514242.0,29.9454,29.9454,29.9028,29.9199,514242.0
2020-04-27 12:10:00,35.06,35.09,35.05,35.09,630950.0,29.9113,29.9369,29.9028,29.9369,630950.0
2020-04-27 12:20:00,35.08,35.09,35.05,35.07,364982.0,29.9284,29.9369,29.9028,29.9199,364982.0
2020-04-27 12:30:00,35.06,35.09,35.06,35.07,797877.0,29.9113,29.9369,29.9113,29.9199,797877.0
2020-04-27 12:40:00,35.07,35.08,35.04,35.07,215044.0,29.9199,29.9284,29.8943,29.9199,215044.0
2020-04-27 12:50:00,35.07,35.08,35.05,35.06,334381.0,29.9199,29.9284,29.9028,29.9113,334381.0
2020-04-27 13:00:00,35.07,35.08,35.04,35.07,242391.0,29.9199,29.9284,29.8943,29.9199,242391.0
2020-04-27 13:10:00,35.07,35.08,35.02,35.04,215812.0,29.9199,29.9284,29.8772,29.8943,215812.0
2020-04-27 13:20:00,35.04,35.06,35.01,35.05,278220.0,29.8943,29.9113,29.8687,29.9028,278220.0
2020-04-27 13:30:00,35.04,35.08,35.03,35.08,1127451.0,29.8943,29.9284,29.8857,29.9284,1127451.0
2020-04-27 13:40:00,35.08,35.08,35.03,35.04,386688.0,29.9284,29.9284,29.8857,29.8943,386688.0
2020-04-27 13:50:00,35.04,35.08,35.04,35.06,1117704.0,29.8943,29.9284,29.8943,29.9113,1117704.0
2020-04-27 14:00:00,35.05,35.09,35.05,35.08,401224.0,29.9028,29.9369,29.9028,29.9284,401224.0
2020-04-27 14:10:00,35.08,35.11,35.07,35.09,477139.0,29.9284,29.954,29.9199,29.9369,477139.0
2020-04-27 14:20:00,35.09,35.11,35.08,35.11,409052.0,29.9369,29.954,29.9284,29.954,409052.0
2020-04-27 14:30:00,35.1,35.14,35.09,35.13,581437.0,29.9454,29.9796,29.9369,29.971,581437.0
2020-04-27 14:40:00,35.13,35.2,35.13,35.19,249508.0,29.971,30.0308,29.971,30.0222,249508.0
2020-04-27 14:50:00,35.2,35.21,35.18,35.19,337792.0,30.0308,30.0393,30.0137,30.0222,337792.0
2020-04-27 15:00:00,35.19,35.22,35.17,35.18,424235.0,30.0222,30.0478,30.0052,30.0137,424235.0
2020-04-27 15:10:00,35.17,35.2,35.17,35.19,241352.0,30.0052,30.0308,30.0052,30.0222,241352.0
2020-04-27 15:20:00,35.19,35.2,35.15,35.16,1090027.0,30.0222,30.0308,29.9881,29.9966,1090027.0
2020-04-27 15:30:00,35.16,35.22,35.15,35.2,877607.0,29.9966,30.0478,29.9881,30.0308,877607.0
2020-04-27 15:40:00,35.21,35.26,35.2,35.24,614196.0,30.0393,30.0819,30.0308,30.0649,614196.0
2020-04-27 15:50:00,35.24,35.25,35.18,35.18,764206.0,30.0649,30.0734,30.0137,30.0137,764206.0
2020-04-28 09:30:00,35.85,35.93,35.83,35.83,663774.0,30.5853,30.6536,30.5682,30.5682,663774.0
2020-04-28 09:40:00,35.83,35.84,35.76,35.79,533873.0,30.5682,30.5768,30.5085,30.5341,533873.0
2020-04-28 09:50:00,35.79,35.85,35.73,35.73,483624.0,30.5341,30.5853,30.4829,30.4829,483624.0
2020-04-28 10:00:00,35.73,35.83,35.69,35.82,740008.0,30.4829,30.5682,30.4488,30.5597,740008.0
2020-04-28 10:10:00,35.81,35.82,35.76,35.77,696816.0,30.5512,30.5597,30.5085,30.5171,696816.0
2020-04-28 10:20:00,35.77,35.77,35.69,35.73,925746.0,30.5171,30.5171,30.4488,30.4829,925746.0
2020-04-28 10:30:00,35.73,35.74,35.68,35.73,879248.0,30.4829,30.4915,30.4403,30.4829,879248.0
2020-04-28 10:40:00,35.72,35.72,35.59,35.64,278263.0,30.4744,30.4744,30.3635,30.4061,278263.0
2020-04-28 10:50:00,35.63,35.64,35.46,35.47,435394.0,30.3976,30.4061,30.2526,30.2611,435394.0
2020-04-28 11:00:00,35.48,35.6,35.46,35.59,367200.0,30.2696,30.372,30.2526,30.3635,367200.0
2020-04-28 11:10:00,35.59,35.62,35.54,35.6,225337.0,30.3635,30.3891,30.3208,30.372,225337.0
2020-04-28 11:20:00,35.6,35.66,35.56,35.65,579041.0,30.372,30.4232,30.3379,30.4147,579041.0
2020-04-28 11:30:00,35.65,35.7,35.62,35.65,371463.0,30.4147,30.4573,30.3891,30.4147,371463.0
2020-04-28 11:40:00,35.65,35.7,35.63,35.66,394041.0,30.4147,30.4573,30.3976,30.4232,394041.0
2020-04-28 11:50:00,35.66,35.67,35.6,35.62,177788.0,30.4232,30.4317,30.372,30.3891,177788.0
2020-04-28 12:00:00,35.62,35.65,35.58,35.64,294750.0,30.3891,30.4147,30.355,30.4061,294750.0
2020-04-28 12:10:00,35.64,35.65,35.51,35.53,292400.0,30.4061,30.4147,30.2952,30.3123,292400.0
2020-04-28 12:20:00,35.53,35.57,35.52,35.55,176312.0,30.3123,30.3464,30.3038,30.3294,176312.0
2020-04-28 12:30:00,35.55,35.59,35.53,35.57,307539.0,30.3294,30.3635,30.3123,30.3464,307539.0
2020-04-28 12:40:00,35.57,35.59,35.54,35.59,251364.0,30.3464,30.3635,30.3208,30.3635,251364.0
2020-04-28 12:50:00,35.58,35.62,35.55,35.61,131704.0,30.355,30.3891,30.3294,30.3805,131704.0
2020-04-28 13:00:00,35.6,35.66,35.6,35.63,274329.0,30.372,30.4232,30.372,30.3976,274329.0
2020-04-28 13:10:00,35.63,35.64,35.59,35.6,186378.0,30.3976,30.4061,30.3635,30.372,186378.0
2020-04-28 13:20:00,35.61,35.66,35.61,35.64,206148.0,30.3805,30.4232,30.3805,30.4061,206148.0
2020-04-28 13:30:00,35.63,35.64,35.6,35.61,318944.0,30.3976,30.4061,30.372,30.3805,318944.0
2020-04-28 13:40:00,35.6,35.67,35.6,35.66,203017.0,30.372,30.4317,30.372,30.4232,203017.0
2020-04-28 13:50:00,35.66,35.68,35.63,35.64,577136.0,30.4232,30.4403,30.3976,30.4061,577136.0
2020-04-28 14:00:00,35.64,35.7,35.63,35.67,532350.0,30.4061,30.4573,30.3976,30.4317,532350.0
2020-04-28 14:10:00,35.68,35.71,35.68,35.69,190972.0,30.4403,30.4659,30.4403,30.4488,190972.0
2020-04-28 14:20:00,35.68,35.71,35.67,35.68,262556.0,30.4403,30.4659,30.4317,30.4403,262556.0
2020-04-28 14:30:00,35.69,35.71,35.64,35.66,326414.0,30.4488,30.4659,30.4061,30.4232,326414.0
2020-04-28 14:40:00,35.65,35.67,35.62,35.66,463860.0,30.4147,30.4317,30.3891,30.4232,463860.0
2020-04-28 14:50:00,35.66,35.68,35.6,35.61,312160.0,30.4232,30.4403,30.372,30.3805,312160.0
2020-04-28 15:00:00,35.62,35.66,35.61,35.64,321267.0,30.3891,30.4232,30.3805,30.4061,321267.0
2020-04-28 15:10:00,35.64,35.65,35.61,35.63,347604.0,30.4061,30.4147,30.3805,30.3976,347604.0
2020-04-28 15:20:00,35.64,35.67,35.57,35.63,500183.0,30.4061,30.4317,30.3464,30.3976,500183.0
2020-04-28 15:30:00,35.63,35.64,35.58,35.61,542478.0,30.3976,30.4061,30.355,30.3805,542478.0
2020-04-28 15:40:00,35.61,35.61,35.51,35.51,525921.0,30.3805,30.3805,30.2952,30.2952,525921.0
2020-04-28 15:50:00,35.51,35.53,35.45,35.47,660716.0,30.2952,30.3123,30.244,30.2611,660716.0
2020-04-29 09:30:00,36.22,36.26,36.16,36.16,1137712.0,30.901,30.9351,30.8498,30.8498,1137712.0
2020-04-29 09:40:00,36.16,36.24,36.14,36.23,683263.0,30.8498,30.918,30.8327,30.9095,683263.0
2020-04-29 09:50:00,36.23,36.3,36.22,36.3,372122.0,30.9095,30.9692,30.901,30.9692,372122.0
2020-04-29 10:00:00,36.3,36.3,36.21,36.22,498757.0,30.9692,30.9692,30.8924,30.901,498757.0
2020-04-29 10:10:00,36.22,36.27,36.17,36.25,418717.0,30.901,30.9436,30.8583,30.9266,418717.0
2020-04-29 10:20:00,36.24,36.3,36.24,36.29,313605.0,30.918,30.9692,30.918,30.9607,313605.0
2020-04-29 10:30:00,36.3,36.32,36.24,36.26,332007.0,30.9692,30.9863,30.918,30.9351,332007.0
2020-04-29 10:40:00,36.27,36.3,36.26,36.28,468886.0,30.9436,30.9692,30.9351,30.9522,468886.0
2020-04-29 10:50:00,36.29,36.34,36.28,36.3,827506.0,30.9607,31.0033,30.9522,30.9692,827506.0
2020-04-29 11:00:00,36.31,36.36,36.26,36.32,518451.0,30.9778,31.0204,30.9351,30.9863,518451.0
2020-04-29 11:10:00,36.33,36.39,36.32,36.38,1164059.0,30.9948,31.046,30.9863,31.0375,1164059.0
2020-04-29 11:20:00,36.38,36.45,36.37,36.42,417555.0,31.0375,31.0972,31.0289,31.0716,417555.0
2020-04-29 11:30:00,36.42,36.46,36.34,36.35,455323.0,31.0716,31.1057,31.0033,31.0119,455323.0
2020-04-29 11:40:00,36.35,36.38,36.33,36.38,321822.0,31.0119,31.0375,30.9948,31.0375,321822.0
2020-04-29 11:50:00,36.38,36.46,36.37,36.4,265689.0,31.0375,31.1057,31.0289,31.0545,265689.0
2020-04-29 12:00:00,36.41,36.44,36.39,36.43,213521.0,31.0631,31.0887,31.046,31.0801,213521.0
2020-04-29 12:10:00,36.43,36.44,36.39,36.39,298840.0,31.0801,31.0887,31.046,31.046,298840.0
2020-04-29 12:20:00,36.39,36.45,36.38,36.44,304206.0,31.046,31.0972,31.0375,31.0887,304206.0
2020-04-29 12:30:00,36.45,36.48,36.42,36.46,330568.0,31.0972,31.1228,31.0716,31.1057,330568.0
2020-04-29 12:40:00,36.46,36.49,36.45,36.47,341447.0,31.1057,31.1313,31.0972,31.1143,341447.0
2020-04-29 12:50:00,36.46,36.48,36.42,36.44,1009628.0,31.1057,31.1228,31.0716,31.0887,1009628.0
2020-04-29 13:00:00,36.44,36.48,36.43,36.48,405524.0,31.0887,31.1228,31.0801,31.1228,405524.0
2020-04-29 13:10:00,36.48,36.49,36.46,36.47,260089.0,31.1228,31.1313,31.1057,31.1143,260089.0
2020-04-29 13:20:00,36.48,36.48,36.44,36.45,364996.0,31.1228,31.1228,31.0887,31.0972,364996.0
2020-04-29 13:30:00,36.45,36.45,36.39,36.4,374425.0,31.0972,31.0972,31.046,31.0545,374425.0
2020-04-29 13:40:00,36.41,36.43,36.39,36.42,392311.0,31.0631,31.0801,31.046,31.0716,392311.0
2020-04-29 13:50:00,36.42,36.44,36.38,36.42,362367.0,31.0716,31.0887,31.0375,31.0716,362367.0
2020-04-29 14:00:00,36.4,36.48,36.35,36.37,640899.0,31.0545,31.1228,31.0119,31.0289,640899.0
2020-04-29 14:10:00,36.36,36.43,36.35,36.37,332405.0,31.0204,31.0801,31.0119,31.0289,332405.0
2020-04-29 14:20:00,36.37,36.44,36.37,36.4,404081.0,31.0289,31.0887,31.0289,31.0545,404081.0
2020-04-29 14:30:00,36.4,36.46,36.37,36.45,708128.0,31.0545,31.1057,31.0289,31.0972,708128.0
2020-04-29 14:40:00,36.45,36.47,36.41,36.42,335797.0,31.0972,31.1143,31.0631,31.0716,335797.0
2020-04-29 14:50:00,36.42,36.45,36.35,36.44,354527.0,31.0716,31.0972,31.0119,31.0887,354527.0
2020-04-29 15:00:00,36.44,36.5,36.42,36.48,597653.0,31.0887,31.1398,31.0716,31.1228,597653.0
2020-04-29 15:10:00,36.49,36.49,36.42,36.45,604746.0,31.1313,31.1313,31.0716,31.0972,604746.0
2020-04-29 15:20:00,36.44,36.49,36.44,36.48,506092.0,31.0887,31.1313,31.0887,31.1228,506092.0
2020-04-29 15:30:00,36.49,36.51,36.45,36.48,278973.0,31.1313,31.1484,31.0972,31.1228,278973.0
2020-04-29 15:40:00,36.48,36.53,36.47,36.49,461800.0,31.1228,31.1654,31.1143,31.1313,461800.0
2020-04-29 15:50:00,36.5,36.51,36.38,36.41,996993.0,31.1398,31.1484,31.0375,31.0631,996993.0
2020-04-30 09:30:00,35.94,36.0,35.76,35.82,729093.0,30.6621,30.7133,30.5085,30.5597,729093.0
2020-04-30 09:40:00,35.82,35.86,35.76,35.78,552794.0,30.5597,30.5938,30.5085,30.5256,552794.0
2020-04-30 09:50:00,35.78,35.94,35.77,35.9,468686.0,30.5256,30.6621,30.5171,30.628,468686.0
2020-04-30 10:00:00,35.89,35.95,35.8,35.88,1192728.0,30.6194,30.6706,30.5426,30.6109,1192728.0
2020-04-30 10:10:00,35.88,35.92,35.82,35.86,1008681.0,30.6109,30.645,30.5597,30.5938,1008681.0
2020-04-30 10:20:00,35.87,35.96,35.82,35.94,404564.0,30.6024,30.6792,30.5597,30.6621,404564.0
2020-04-30 10:30:00,35.94,35.98,35.9,35.91,338832.0,30.6621,30.6962,30.628,30.6365,338832.0
2020-04-30 10:40:00,35.9,35.93,35.83,35.89,578877.0,30.628,30.6536,30.5682,30.6194,578877.0
2020-04-30 10:50:00,35.89,35.98,35.86,35.92,522380.0,30.6194,30.6962,30.5938,30.645,522380.0
2020-04-30 11:00:00,35.93,36.03,35.92,35.97,390848.0,30.6536,30.7389,30.645,30.6877,390848.0
2020-04-30 11:10:00,35.96,35.98,35.89,35.9,773542.0,30.6792,30.6962,30.6194,30.628,773542.0
2020-04-30 11:20:00,35.89,35.91,35.81,35.82,1078210.0,30.6194,30.6365,30.5512,30.5597,1078210.0
2020-04-30 11:30:00,35.82,35.89,35.8,35.89,400438.0,30.5597,30.6194,30.5426,30.6194,400438.0
2020-04-30 11:40:00,35.89,35.91,35.75,35.76,341141.0,30.6194,30.6365,30.5,30.5085,341141.0
2020-04-30 11:50:00,35.75,35.78,35.7,35.7,375013.0,30.5,30.5256,30.4573,30.4573,375013.0
2020-04-30 12:00:00,35.7,35.7,35.56,35.62,542146.0,30.4573,30.4573,30.3379,30.3891,542146.0
2020-04-30 12:10:00,35.62,35.63,35.57,35.57,363544.0,30.3891,30.3976,30.3464,30.3464,363544.0
2020-04-30 12:20:00,35.58,35.59,35.52,35.56,300930.0,30.355,30.3635,30.3038,30.3379,300930.0
2020-04-30 12:30:00,35.56,35.56,35.48,35.52,599410.0,30.3379,30.3379,30.2696,30.3038,599410.0
2020-04-30 12:40:00,35.52,35.54,35.49,35.53,314441.0,30.3038,30.3208,30.2782,30.3123,314441.0
2020-04-30 12:50:00,35.54,35.6,35.52,35.59,259652.0,30.3208,30.372,30.3038,30.3635,259652.0
2020-04-30 13:00:00,35.59,35.6,35.54,35.59,125854.0,30.3635,30.372,30.3208,30.3635,125854.0
2020-04-30 13:10:00,35.59,35.64,35.57,35.63,415195.0,30.3635,30.4061,30.3464,30.3976,415195.0
2020-04-30 13:20:00,35.63,35.64,35.59,35.6,158977.0,30.3976,30.4061,30.3635,30.372,158977.0
2020-04-30 13:30:00,35.59,35.62,35.57,35.59,290678.0,30.3635,30.3891,30.3464,30.3635,290678.0
2020-04-30 13:40:00,35.59,35.59,35.53,35.54,251103.0,30.3635,30.3635,30.3123,30.3208,251103.0
2020-04-30 13:50:00,35.55,35.56,35.52,35.54,180964.0,30.3294,30.3379,30.3038,30.3208,180964.0
2020-04-30 14:00:00,35.55,35.61,35.52,35.59,227239.0,30.3294,30.3805,30.3038,30.3635,227239.0
2020-04-30 14:10:00,35.6,35.65,35.59,35.62,304924.0,30.372,30.4147,30.3635,30.3891,304924.0
2020-04-30 14:20:00,35.62,35.67,35.62,35.66,295082.0,30.3891,30.4317,30.3891,30.4232,295082.0
2020-04-30 14:30:00,35.66,35.7,35.63,35.66,211873.0,30.4232,30.4573,30.3976,30.4232,211873.0
2020-04-30 14:40:00,35.66,35.68,35.63,35.67,235990.0,30.4232,30.4403,30.3976,30.4317,235990.0
2020-04-30 14:50:00,35.67,35.68,35.62,35.65,236773.0,30.4317,30.4403,30.3891,30.4147,236773.0
2020-04-30 15:00:00,35.65,35.72,35.64,35.69,282412.0,30.4147,30.4744,30.4061,30.4488,282412.0
2020-04-30 15:10:00,35.7,35.76,35.68,35.74,306125.0,30.4573,30.5085,30.4403,30.4915,306125.0
2020-04-30 15:20:00,35.73,35.77,35.7,35.7,441599.0,30.4829,30.5171,30.4573,30.4573,441599.0
2020-04-30 15:30:00,35.7,35.73,35.65,35.68,344796.0,30.4573,30.4829,30.4147,30.4403,344796.0
2020-04-30 15:40:00,35.67,35.68,35.6,35.61,556927.0,30.4317,30.4403,30.372,30.3805,556927.0
2020-04-30 15:50:00,35.61,35.71,35.6,35.65,1058891.0,30.3805,30.4659,30.372,30.4147,1058891.0
2020-05-01 09:30:00,35.05,35.15,35.02,35.02,1520604.0,29.9028,29.9881,29.8772,29.8772,1520604.0
2020-05-01 09:40:00,35.02,35.06,35.0,35.05,486179.0,29.8772,29.9113,29.8601,29.9028,486179.0
2020-05-01 09:50:00,35.05,35.06,34.97,35.02,240626.0,29.9028,29.9113,29.8345,29.8772,240626.0
2020-05-01 10:00:00,35.03,35.12,35.0,35.05,456735.0,29.8857,29.9625,29.8601,29.9028,456735.0
2020-05-01 10:10:00,35.04,35.04,34.97,34.98,286710.0,29.8943,29.8943,29.8345,29.8431,286710.0
2020-05-01 10:20:00,34.97,35.04,34.95,35.04,294362.0,29.8345,29.8943,29.8175,29.8943,294362.0
2020-05-01 10:30:00,35.04,35.12,34.99,35.1,505571.0,29.8943,29.9625,29.8516,29.9454,505571.0
2020-05-01 10:40:00,35.09,35.12,35.07,35.09,506165.0,29.9369,29.9625,29.9199,29.9369,506165.0
2020-05-01 10:50:00,35.09,35.11,35.05,35.06,302005.0,29.9369,29.954,29.9028,29.9113,302005.0
2020-05-01 11:00:00,35.06,35.06,34.99,35.02,303092.0,29.9113,29.9113,29.8516,29.8772,303092.0
2020-05-01 11:10:00,35.02,35.02,34.95,34.96,263284.0,29.8772,29.8772,29.8175,29.826,263284.0
2020-05-01 11:20:00,34.96,34.98,34.94,34.97,325003.0,29.826,29.8431,29.8089,29.8345,325003.0
2020-05-01 11:30:00,34.96,35.0,34.93,34.99,331904.0,29.826,29.8601,29.8004,29.8516,331904.0
2020-05-01 11:40:00,35.0,35.0,34.89,34.9,725943.0,29.8601,29.8601,29.7663,29.7748,725943.0
2020-05-01 11:50:00,34.89,34.9,34.81,34.83,381901.0,29.7663,29.7748,29.698,29.7151,381901.0
2020-05-01 12:00:00,34.83,34.84,34.76,34.79,780318.0,29.7151,29.7236,29.6554,29.681,780318.0
2020-05-01 12:10:00,34.79,34.87,34.79,34.84,605321.0,29.681,29.7492,29.681,29.7236,605321.0
2020-05-01 12:20:00,34.84,34.86,34.8,34.8,411507.0,29.7236,29.7407,29.6895,29.6895,411507.0
2020-05-01 12:30:00,34.8,34.83,34.77,34.8,494854.0,29.6895,29.7151,29.6639,29.6895,494854.0
2020-05-01 12:40:00,34.8,34.81,34.75,34.78,643742.0,29.6895,29.698,29.6468,29.6724,643742.0
2020-05-01 12:50:00,34.79,34.83,34.79,34.81,365451.0,29.681,29.7151,29.681,29.698,365451.0
2020-05-01 13:00:00,34.82,34.85,34.81,34.82,428519.0,29.7066,29.7322,29.698,29.7066,428519.0
2020-05-01 13:10:00,34.82,34.83,34.74,34.75,784609.0,29.7066,29.7151,29.6383,29.6468,784609.0
2020-05-01 13:20:00,34.74,34.79,34.74,34.78,552931.0,29.6383,29.681,29.6383,29.6724,552931.0
2020-05-01 13:30:00,34.78,34.81,34.75,34.75,716421.0,29.6724,29.698,29.6468,29.6468,716421.0
2020-05-01 13:40:00,34.75,34.78,34.74,34.76,429384.0,29.6468,29.6724,29.6383,29.6554,429384.0
2020-05-01 13:50:00,34.76,34.78,34.74,34.77,525775.0,29.6554,29.6724,29.6383,29.6639,525775.0
2020-05-01 14:00:00,34.77,34.81,34.74,34.77,561018.0,29.6639,29.698,29.6383,29.6639,561018.0
2020-05-01 14:10:00,34.77,34.79,34.76,34.79,932438.0,29.6639,29.681,29.6554,29.681,932438.0
2020-05-01 14:20:00,34.79,34.85,34.79,34.84,453957.0,29.681,29.7322,29.681,29.7236,453957.0
2020-05-01 14:30:00,34.84,34.85,34.8,34.83,818500.0,29.7236,29.7322,29.6895,29.7151,818500.0
2020-05-01 14:40:00,34.84,34.84,34.8,34.83,504601.0,29.7236,29.7236,29.6895,29.7151,504601.0
2020-05-01 14:50:00,34.82,34.85,34.79,34.84,403281.0,29.7066,29.7322,29.681,29.7236,403281.0
2020-05-01 15:00:00,34.84,34.88,34.83,34.86,183882.0,29.7236,29.7578,29.7151,29.7407,183882.0
2020-05-01 15:10:00,34.86,34.92,34.85,34.89,473532.0,29.7407,29.7919,29.7322,29.7663,473532.0
2020-05-01 15:20:00,34.89,34.9,34.85,34.87,313286.0,29.7663,29.7748,29.7322,29.7492,313286.0
2020-05-01 15:30:00,34.86,34.88,34.84,34.88,555964.0,29.7407,29.7578,29.7236,29.7578,555964.0
2020-05-01 15:40:00,34.88,34.93,34.86,34.92,566218.0,29.7578,29.8004,29.7407,29.7919,566218.0
2020-05-01 15:50:00,34.91,34.91,34.84,34.88,839267.0,29.7833,29.7833,29.7236,29.7578,839267.0
2020-05-04 09:30:00,34.62,34.65,34.52,34.54,380074.0,29.5359,29.5615,29.4506,29.4677,380074.0
2020-05-04 09:40:00,34.54,34.64,34.51,34.63,366881.0,29.4677,29.553,29.4421,29.5445,366881.0
2020-05-04 09:50:00,34.63,34.72,34.62,34.7,460117.0,29.5445,29.6212,29.5359,29.6042,460117.0
2020-05-04 10:00:00,34.7,34.8,34.68,34.73,954586.0,29.6042,29.6895,29.5871,29.6298,954586.0
2020-05-04 10:10:00,34.73,34.8,34.7,34.77,1087254.0,29.6298,29.6895,29.6042,29.6639,1087254.0
2020-05-04 10:20:00,34.77,34.77,34.63,34.66,1218544.0,29.6639,29.6639,29.5445,29.5701,1218544.0
2020-05-04 10:30:00,34.66,34.69,34.62,34.69,898806.0,29.5701,29.5957,29.5359,29.5957,898806.0
2020-05-04 10:40:00,34.69,34.75,34.66,34.72,9118850.0,29.5957,29.6468,29.5701,29.6212,9118850.0
2020-05-04 10:50:00,34.73,34.77,34.66,34.66,757894.0,29.6298,29.6639,29.5701,29.5701,757894.0
2020-05-04 11:00:00,34.67,34.72,34.63,34.65,585636.0,29.5786,29.6212,29.5445,29.5615,585636.0
2020-05-04 11:10:00,34.65,34.71,34.62,34.68,520111.0,29.5615,29.6127,29.5359,29.5871,520111.0
2020-05-04 11:20:00,34.69,34.69,34.59,34.59,1014204.0,29.5957,29.5957,29.5103,29.5103,1014204.0
2020-05-04 11:30:00,34.59,34.67,34.57,34.67,761273.0,29.5103,29.5786,29.4933,29.5786,761273.0
2020-05-04 11:40:00,34.67,34.71,34.66,34.69,378916.0,29.5786,29.6127,29.5701,29.5957,378916.0
2020-05-04 11:50:00,34.69,34.71,34.64,34.64,289807.0,29.5957,29.6127,29.553,29.553,289807.0
2020-05-04 12:00:00,34.65,34.68,34.63,34.67,215623.0,29.5615,29.5871,29.5445,29.5786,215623.0
2020-05-04 12:10:00,34.67,34.68,34.62,34.64,361624.0,29.5786,29.5871,29.5359,29.553,361624.0
2020-05-04 12:20:00,34.64,34.71,34.63,34.7,240688.0,29.553,29.6127,29.5445,29.6042,240688.0
2020-05-04 12:30:00,34.7,34.72,34.62,34.62,349077.0,29.6042,29.6212,29.5359,29.5359,349077.0
2020-05-04 12:40:00,34.63,34.66,34.61,34.64,415707.0,29.5445,29.5701,29.5274,29.553,415707.0
2020-05-04 12:50:00,34.63,34.64,34.58,34.59,443750.0,29.5445,29.553,29.5018,29.5103,443750.0
2020-05-04 13:00:00,34.59,34.62,34.58,34.61,364067.0,29.5103,29.5359,29.5018,29.5274,364067.0
2020-05-04 13:10:00,34.61,34.62,34.53,34.55,603928.0,29.5274,29.5359,29.4592,29.4762,603928.0
2020-05-04 13:20:00,34.55,34.6,34.54,34.6,415172.0,29.4762,29.5189,29.4677,29.5189,415172.0
2020-05-04 13:30:00,34.59,34.64,34.59,34.62,361930.0,29.5103,29.553,29.5103,29.5359,361930.0
2020-05-04 13:40:00,34.62,34.66,34.61,34.66,279865.0,29.5359,29.5701,29.5274,29.5701,279865.0
2020-05-04 13:50:00,34.66,34.67,34.64,34.66,380675.0,29.5701,29.5786,29.553,29.5701,380675.0
2020-05-04 14:00:00,34.66,34.67,34.64,34.65,359255.0,29.5701,29.5786,29.553,29.5615,359255.0
2020-05-04 14:10:00,34.65,34.71,34.64,34.69,417089.0,29.5615,29.6127,29.553,29.5957,417089.0
2020-05-04 14:20:00,34.69,34.7,34.66,34.66,392509.0,29.5957,29.6042,29.5701,29.5701,392509.0
2020-05-04 14:30:00,34.67,34.71,34.61,34.62,285652.0,29.5786,29.6127,29.5274,29.5359,285652.0
2020-05-04 14:40:00,34.61,34.69,34.6,34.69,600273.0,29.5274,29.5957,29.5189,29.5957,600273.0
2020-05-04 14:50:00,34.68,34.76,34.68,34.75,440524.0,29.5871,29.6554,29.5871,29.6468,440524.0
2020-05-04 15:00:00,34.74,34.76,34.72,34.76,274388.0,29.6383,29.6554,29.6212,29.6554,274388.0
2020-05-04 15:10:00,34.76,34.81,34.75,34.8,336272.0,29.6554,29.698,29.6468,29.6895,336272.0
2020-05-04 15:20:00,34.8,34.85,34.79,34.83,239068.0,29.6895,29.7322,29.681,29.7151,239068.0
2020-05-04 15:30:00,34.83,34.86,34.81,34.83,342537.0,29.7151,29.7407,29.698,29.7151,342537.0
2020-05-04 15:40:00,34.83,34.87,34.82,34.85,426874.0,29.7151,29.7492,29.7066,29.7322,426874.0
2020-05-04 15:50:00,34.84,34.94,34.81,34.93,789553.0,29.7236,29.8089,29.698,29.8004,789553.0
2020-05-05 09:30:00,35.19,35.29,35.17,35.27,502818.0,30.0222,30.1075,30.0052,30.0905,502818.0
2020-05-05 09:40:00,35.27,35.32,35.25,35.3,594254.0,30.0905,30.1331,30.0734,30.1161,594254.0
2020-05-05 09:50:00,35.3,35.33,35.29,35.31,292962.0,30.1161,30.1417,30.1075,30.1246,292962.0
2020-05-05 10:00:00,35.32,35.35,35.26,35.29,376600.0,30.1331,30.1587,30.0819,30.1075,376600.0
2020-05-05 10:10:00,35.3,35.3,35.24,35.3,326402.0,30.1161,30.1161,30.0649,30.1161,326402.0
2020-05-05 10:20:00,35.3,35.3,35.17,35.18,319287.0,30.1161,30.1161,30.0052,30.0137,319287.0
2020-05-05 10:30:00,35.18,35.23,35.17,35.23,839142.0,30.0137,30.0564,30.0052,30.0564,839142.0
2020-05-05 10:40:00,35.23,35.24,35.13,35.15,759153.0,30.0564,30.0649,29.971,29.9881,759153.0
2020-05-05 10:50:00,35.14,35.2,35.13,35.19,330719.0,29.9796,30.0308,29.971,30.0222,330719.0
2020-05-05 11:00:00,35.18,35.23,35.17,35.22,292387.0,30.0137,30.0564,30.0052,30.0478,292387.0
2020-05-05 11:10:00,35.22,35.23,35.16,35.19,389172.0,30.0478,30.0564,29.9966,30.0222,389172.0
2020-05-05 11:20:00,35.2,35.29,35.19,35.27,425043.0,30.0308,30.1075,30.0222,30.0905,425043.0
2020-05-05 11:30:00,35.27,35.28,35.24,35.25,269531.0,30.0905,30.099,30.0649,30.0734,269531.0
2020-05-05 11:40:00,35.24,35.29,35.24,35.27,217027.0,30.0649,30.1075,30.0649,30.0905,217027.0
2020-05-05 11:50:00,35.27,35.27,35.24,35.27,194697.0,30.0905,30.0905,30.0649,30.0905,194697.0
2020-05-05 12:00:00,35.27,35.29,35.25,35.29,586437.0,30.0905,30.1075,30.0734,30.1075,586437.0
2020-05-05 12:10:00,35.28,35.31,35.27,35.3,291928.0,30.099,30.1246,30.0905,30.1161,291928.0
2020-05-05 12:20:00,35.3,35.3,35.24,35.25,481739.0,30.1161,30.1161,30.0649,30.0734,481739.0
2020-05-05 12:30:00,35.25,35.26,35.21,35.22,290625.0,30.0734,30.0819,30.0393,30.0478,290625.0
2020-05-05 12:40:00,35.22,35.22,35.17,35.18,251706.0,30.0478,30.0478,30.0052,30.0137,251706.0
2020-05-05 12:50:00,35.19,35.2,35.15,35.16,261718.0,30.0222,30.0308,29.9881,29.9966,261718.0
2020-05-05 13:00:00,35.17,35.18,35.14,35.16,251809.0,30.0052,30.0137,29.9796,29.9966,251809.0
2020-05-05 13:10:00,35.16,35.18,35.14,35.16,218175.0,29.9966,30.0137,29.9796,29.9966,218175.0
2020-05-05 13:20:00,35.16,35.18,35.13,35.18,222859.0,29.9966,30.0137,29.971,30.0137,222859.0
2020-05-05 13:30:00,35.18,35.2,35.17,35.19,252896.0,30.0137,30.0308,30.0052,30.0222,252896.0
2020-05-05 13:40:00,35.18,35.21,35.17,35.2,135319.0,30.0137,30.0393,30.0052,30.0308,135319.0
2020-05-05 13:50:00,35.2,35.22,35.19,35.21,91280.0,30.0308,30.0478,30.0222,30.0393,91280.0
2020-05-05 14:00:00,35.21,35.22,35.18,35.21,276391.0,30.0393,30.0478,30.0137,30.0393,276391.0
2020-05-05 14:10:00,35.21,35.25,35.2,35.23,195539.0,30.0393,30.0734,30.0308,30.0564,195539.0
2020-05-05 14:20:00,35.23,35.25,35.22,35.24,220787.0,30.0564,30.0734,30.0478,30.0649,220787.0
2020-05-05 14:30:00,35.23,35.25,35.19,35.22,127371.0,30.0564,30.0734,30.0222,30.0478,127371.0
2020-05-05 14:40:00,35.21,35.23,35.19,35.22,173345.0,30.0393,30.0564,30.0222,30.0478,173345.0
2020-05-05 14:50:00,35.22,35.27,35.21,35.26,319775.0,30.0478,30.0905,30.0393,30.0819,319775.0
2020-05-05 15:00:00,35.26,35.26,35.23,35.25,244759.0,30.0819,30.0819,30.0564,30.0734,244759.0
2020-05-05 15:10:00,35.24,35.26,35.12,35.13,292099.0,30.0649,30.0819,29.9625,29.971,292099.0
2020-05-05 15:20:00,35.13,35.17,35.06,35.08,398782.0,29.971,30.0052,29.9113,29.9284,398782.0
2020-05-05 15:30:00,35.08,35.1,34.97,35.0,761407.0,29.9284,29.9454,29.8345,29.8601,761407.0
2020-05-05 15:40:00,35.0,35.05,34.96,35.05,390976.0,29.8601,29.9028,29.826,29.9028,390976.0
2020-05-05 15:50:00,35.05,35.13,35.02,35.03,762344.0,29.9028,29.971,29.8772,29.8857,762344.0
2020-05-06 09:30:00,35.26,35.3,35.21,35.22,861682.0,30.0819,30.1161,30.0393,30.0478,861682.0
2020-05-06 09:40:00,35.22,35.25,35.19,35.19,296742.0,30.0478,30.0734,30.0222,30.0222,296742.0
2020-05-06 09:50:00,35.19,35.21,35.06,35.09,561324.0,30.0222,30.0393,29.9113,29.9369,561324.0
2020-05-06 10:00:00,35.09,35.13,34.96,34.96,846246.0,29.9369,29.971,29.826,29.826,846246.0
2020-05-06 10:10:00,34.96,35.02,34.93,35.02,621312.0,29.826,29.8772,29.8004,29.8772,621312.0
2020-05-06 10:20:00,35.01,35.08,34.99,35.04,296060.0,29.8687,29.9284,29.8516,29.8943,296060.0
2020-05-06 10:30:00,35.04,35.09,35.01,35.02,290976.0,29.8943,29.9369,29.8687,29.8772,290976.0
2020-05-06 10:40:00,35.02,35.16,35.0,35.13,222724.0,29.8772,29.9966,29.8601,29.971,222724.0
2020-05-06 10:50:00,35.12,35.14,35.07,35.07,306716.0,29.9625,29.9796,29.9199,29.9199,306716.0
2020-05-06 11:00:00,35.08,35.12,35.04,35.06,240518.0,29.9284,29.9625,29.8943,29.9113,240518.0
2020-05-06 11:10:00,35.06,35.08,34.99,35.0,362926.0,29.9113,29.9284,29.8516,29.8601,362926.0
2020-05-06 11:20:00,35.0,35.0,34.92,34.99,376789.0,29.8601,29.8601,29.7919,29.8516,376789.0
2020-05-06 11:30:00,34.99,35.02,34.95,35.0,478176.0,29.8516,29.8772,29.8175,29.8601,478176.0
2020-05-06 11:40:00,35.0,35.02,34.91,34.92,294697.0,29.8601,29.8772,29.7833,29.7919,294697.0
2020-05-06 11:50:00,34.92,34.95,34.88,34.94,270378.0,29.7919,29.8175,29.7578,29.8089,270378.0
2020-05-06 12:00:00,34.94,34.99,34.92,34.92,299722.0,29.8089,29.8516,29.7919,29.7919,299722.0
2020-05-06 12:10:00,34.93,34.99,34.9,34.98,353309.0,29.8004,29.8516,29.7748,29.8431,353309.0
2020-05-06 12:20:00,34.98,35.01,34.95,34.99,169396.0,29.8431,29.8687,29.8175,29.8516,169396.0
2020-05-06 12:30:00,35.0,35.03,34.98,35.01,252308.0,29.8601,29.8857,29.8431,29.8687,252308.0
2020-05-06 12:40:00,35.0,35.03,34.97,35.02,136045.0,29.8601,29.8857,29.8345,29.8772,136045.0
2020-05-06 12:50:00,35.01,35.03,34.98,34.99,161503.0,29.8687,29.8857,29.8431,29.8516,161503.0
2020-05-06 13:00:00,34.99,35.0,34.94,34.98,121863.0,29.8516,29.8601,29.8089,29.8431,121863.0
2020-05-06 13:10:00,34.97,35.01,34.95,35.01,162385.0,29.8345,29.8687,29.8175,29.8687,162385.0
2020-05-06 13:20:00,35.01,35.02,34.94,35.01,222873.0,29.8687,29.8772,29.8089,29.8687,222873.0
2020-05-06 13:30:00,35.01,35.04,35.0,35.04,197590.0,29.8687,29.8943,29.8601,29.8943,197590.0
2020-05-06 13:40:00,35.04,35.06,35.01,35.02,320009.0,29.8943,29.9113,29.8687,29.8772,320009.0
2020-05-06 13:50:00,35.02,35.04,35.0,35.01,112968.0,29.8772,29.8943,29.8601,29.8687,112968.0
2020-05-06 14:00:00,35.01,35.01,34.95,34.98,157825.0,29.8687,29.8687,29.8175,29.8431,157825.0
2020-05-06 14:10:00,34.97,34.99,34.93,34.97,260420.0,29.8345,29.8516,29.8004,29.8345,260420.0
2020-05-06 14:20:00,34.97,35.01,34.95,34.96,175763.0,29.8345,29.8687,29.8175,29.826,175763.0
2020-05-06 14:30:00,34.95,34.99,34.93,34.97,198977.0,29.8175,29.8516,29.8004,29.8345,198977.0
2020-05-06 14:40:00,34.97,35.01,34.94,35.0,313931.0,29.8345,29.8687,29.8089,29.8601,313931.0
2020-05-06 14:50:00,35.0,35.01,34.96,34.97,323794.0,29.8601,29.8687,29.826,29.8345,323794.0
2020-05-06 15:00:00,34.97,35.01,34.94,35.0,313183.0,29.8345,29.8687,29.8089,29.8601,313183.0
2020-05-06 15:10:00,35.0,35.01,34.97,35.0,331141.0,29.8601,29.8687,29.8345,29.8601,331141.0
2020-05-06 15:20:00,35.0,35.02,34.96,34.98,313534.0,29.8601,29.8772,29.826,29.8431,313534.0
2020-05-06 15:30:00,34.97,34.97,34.86,34.89,534092.0,29.8345,29.8345,29.7407,29.7663,534092.0
2020-05-06 15:40:00,34.89,34.89,34.82,34.82,469403.0,29.7663,29.7663,29.7066,29.7066,469403.0
2020-05-06 15:50:00,34.82,34.86,34.79,34.79,630336.0,29.7066,29.7407,29.681,29.681,630336.0
2020-05-07 09:30:00,35.28,35.37,35.28,35.34,1760501.0,30.099,30.1758,30.099,30.1502,1760501.0
2020-05-07 09:40:00,35.34,35.39,35.32,35.34,270232.0,30.1502,30.1929,30.1331,30.1502,270232.0
2020-05-07 09:50:00,35.34,35.4,35.31,35.33,210870.0,30.1502,30.2014,30.1246,30.1417,210870.0
2020-05-07 10:00:00,35.32,35.33,35.23,35.28,450838.0,30.1331,30.1417,30.0564,30.099,450838.0
2020-05-07 10:10:00,35.28,35.29,35.21,35.25,349158.0,30.099,30.1075,30.0393,30.0734,349158.0
2020-05-07 10:20:00,35.25,35.28,35.21,35.25,306117.0,30.0734,30.099,30.0393,30.0734,306117.0
2020-05-07 10:30:00,35.25,35.28,35.24,35.25,670803.0,30.0734,30.099,30.0649,30.0734,670803.0
2020-05-07 10:40:00,35.26,35.3,35.19,35.2,521985.0,30.0819,30.1161,30.0222,30.0308,521985.0
2020-05-07 10:50:00,35.19,35.22,35.16,35.19,400936.0,30.0222,30.0478,29.9966,30.0222,400936.0
2020-05-07 11:00:00,35.2,35.26,35.19,35.26,1115158.0,30.0308,30.0819,30.0222,30.0819,1115158.0
2020-05-07 11:10:00,35.25,35.32,35.24,35.32,731120.0,30.0734,30.1331,30.0649,30.1331,731120.0
2020-05-07 11:20:00,35.32,35.35,35.29,35.35,654474.0,30.1331,30.1587,30.1075,30.1587,654474.0
2020-05-07 11:30:00,35.34,35.38,35.31,35.32,791018.0,30.1502,30.1843,30.1246,30.1331,791018.0
2020-05-07 11:40:00,35.32,35.5,35.32,35.47,448138.0,30.1331,30.2867,30.1331,30.2611,448138.0
2020-05-07 11:50:00,35.47,35.49,35.44,35.48,858807.0,30.2611,30.2782,30.2355,30.2696,858807.0
2020-05-07 12:00:00,35.49,35.51,35.45,35.47,535322.0,30.2782,30.2952,30.244,30.2611,535322.0
2020-05-07 12:10:00,35.47,35.49,35.44,35.48,709334.0,30.2611,30.2782,30.2355,30.2696,709334.0
2020-05-07 12:20:00,35.48,35.51,35.45,35.47,318712.0,30.2696,30.2952,30.244,30.2611,318712.0
2020-05-07 12:30:00,35.47,35.49,35.41,35.42,326685.0,30.2611,30.2782,30.2099,30.2185,326685.0
2020-05-07 12:40:00,35.41,35.45,35.39,35.4,549753.0,30.2099,30.244,30.1929,30.2014,549753.0
2020-05-07 12:50:00,35.4,35.45,35.38,35.44,216747.0,30.2014,30.244,30.1843,30.2355,216747.0
2020-05-07 13:00:00,35.44,35.46,35.43,35.44,150253.0,30.2355,30.2526,30.227,30.2355,150253.0
2020-05-07 13:10:00,35.45,35.46,35.42,35.43,215643.0,30.244,30.2526,30.2185,30.227,215643.0
2020-05-07 13:20:00,35.43,35.45,35.41,35.41,169405.0,30.227,30.244,30.2099,30.2099,169405.0
2020-05-07 13:30:00,35.42,35.46,35.4,35.44,201003.0,30.2185,30.2526,30.2014,30.2355,201003.0
2020-05-07 13:40:00,35.44,35.46,35.42,35.43,147620.0,30.2355,30.2526,30.2185,30.227,147620.0
2020-05-07 13:50:00,35.44,35.45,35.39,35.43,210966.0,30.2355,30.244,30.1929,30.227,210966.0
2020-05-07 14:00:00,35.43,35.44,35.39,35.41,189214.0,30.227,30.2355,30.1929,30.2099,189214.0
2020-05-07 14:10:00,35.41,35.45,35.4,35.41,254373.0,30.2099,30.244,30.2014,30.2099,254373.0
2020-05-07 14:20:00,35.41,35.42,35.35,35.38,201536.0,30.2099,30.2185,30.1587,30.1843,201536.0
2020-05-07 14:30:00,35.38,35.4,35.35,35.37,267760.0,30.1843,30.2014,30.1587,30.1758,267760.0
2020-05-07 14:40:00,35.37,35.37,35.31,35.36,212605.0,30.1758,30.1758,30.1246,30.1673,212605.0
2020-05-07 14:50:00,35.35,35.37,35.32,35.35,508025.0,30.1587,30.1758,30.1331,30.1587,508025.0
2020-05-07 15:00:00,35.34,35.37,35.29,35.36,371012.0,30.1502,30.1758,30.1075,30.1673,371012.0
2020-05-07 15:10:00,35.37,35.38,35.29,35.33,448960.0,30.1758,30.1843,30.1075,30.1417,448960.0
2020-05-07 15:20:00,35.33,35.37,35.31,35.36,261855.0,30.1417,30.1758,30.1246,30.1673,261855.0
2020-05-07 15:30:00,35.36,35.36,35.31,35.32,402026.0,30.1673,30.1673,30.1246,30.1331,402026.0
2020-05-07 15:40:00,35.31,35.34,35.28,35.29,302531.0,30.1246,30.1502,30.099,30.1075,302531.0
2020-05-07 15:50:00,35.28,35.34,35.28,35.33,772068.0,30.099,30.1502,30.099,30.1417,772068.0
2020-05-08 09:30:00,35.75,35.79,35.69,35.71,558596.0,30.5,30.5341,30.4488,30.4659,558596.0
2020-05-08 09:40:00,35.71,35.78,35.71,35.76,629515.0,30.4659,30.5256,30.4659,30.5085,629515.0
2020-05-08 09:50:00,35.77,35.79,35.73,35.76,149338.0,30.5171,30.5341,30.4829,30.5085,149338.0
2020-05-08 10:00:00,35.77,35.82,35.76,35.8,267390.0,30.5171,30.5597,30.5085,30.5426,267390.0
2020-05-08 10:10:00,35.8,35.87,35.78,35.87,366799.0,30.5426,30.6024,30.5256,30.6024,366799.0
2020-05-08 10:20:00,35.87,35.88,35.81,35.81,600900.0,30.6024,30.6109,30.5512,30.5512,600900.0
2020-05-08 10:30:00,35.81,35.89,35.8,35.87,355458.0,30.5512,30.6194,30.5426,30.6024,355458.0
2020-05-08 10:40:00,35.86,35.88,35.8,35.85,249702.0,30.5938,30.6109,30.5426,30.5853,249702.0
2020-05-08 10:50:00,35.85,35.89,35.83,35.87,183895.0,30.5853,30.6194,30.5682,30.6024,183895.0
2020-05-08 11:00:00,35.87,35.89,35.82,35.86,330338.0,30.6024,30.6194,30.5597,30.5938,330338.0
2020-05-08 11:10:00,35.87,35.89,35.86,35.88,307913.0,30.6024,30.6194,30.5938,30.6109,307913.0
2020-05-08 11:20:00,35.87,35.92,35.86,35.9,324500.0,30.6024,30.645,30.5938,30.628,324500.0
2020-05-08 11:30:00,35.9,35.94,35.87,35.9,317403.0,30.628,30.6621,30.6024,30.628,317403.0
2020-05-08 11:40:00,35.9,35.91,35.87,35.9,189126.0,30.628,30.6365,30.6024,30.628,189126.0
2020-05-08 11:50:00,35.9,35.91,35.87,35.9,223531.0,30.628,30.6365,30.6024,30.628,223531.0
2020-05-08 12:00:00,35.9,35.91,35.87,35.88,206846.0,30.628,30.6365,30.6024,30.6109,206846.0
2020-05-08 12:10:00,35.88,35.89,35.85,35.87,277436.0,30.6109,30.6194,30.5853,30.6024,277436.0
2020-05-08 12:20:00,35.86,35.87,35.84,35.86,359776.0,30.5938,30.6024,30.5768,30.5938,359776.0
2020-05-08 12:30:00,35.86,35.9,35.85,35.89,241167.0,30.5938,30.628,30.5853,30.6194,241167.0
2020-05-08 12:40:00,35.9,35.9,35.85,35.86,447152.0,30.628,30.628,30.5853,30.5938,447152.0
2020-05-08 12:50:00,35.86,35.88,35.85,35.88,271881.0,30.5938,30.6109,30.5853,30.6109,271881.0
2020-05-08 13:00:00,35.88,35.88,35.83,35.85,291820.0,30.6109,30.6109,30.5682,30.5853,291820.0
2020-05-08 13:10:00,35.84,35.86,35.83,35.85,153340.0,30.5768,30.5938,30.5682,30.5853,153340.0
2020-05-08 13:20:00,35.84,35.87,35.82,35.84,291902.0,30.5768,30.6024,30.5597,30.5768,291902.0
2020-05-08 13:30:00,35.84,35.86,35.82,35.83,88564.0,30.5768,30.5938,30.5597,30.5682,88564.0
2020-05-08 13:40:00,35.83,35.83,35.78,35.8,110643.0,30.5682,30.5682,30.5256,30.5426,110643.0
2020-05-08 13:50:00,35.8,35.82,35.79,35.81,193858.0,30.5426,30.5597,30.5341,30.5512,193858.0
2020-05-08 14:00:00,35.81,35.82,35.79,35.8,125180.0,30.5512,30.5597,30.5341,30.5426,125180.0
2020-05-08 14:10:00,35.8,35.85,35.79,35.83,392062.0,30.5426,30.5853,30.5341,30.5682,392062.0
2020-05-08 14:20:00,35.83,35.84,35.82,35.84,215787.0,30.5682,30.5768,30.5597,30.5768,215787.0
2020-05-08 14:30:00,35.84,35.85,35.8,35.81,223484.0,30.5768,30.5853,30.5426,30.5512,223484.0
2020-05-08 14:40:00,35.82,35.86,35.81,35.84,218807.0,30.5597,30.5938,30.5512,30.5768,218807.0
2020-05-08 14:50:00,35.84,35.85,35.83,35.84,134174.0,30.5768,30.5853,30.5682,30.5768,134174.0
2020-05-08 15:00:00,35.85,35.86,35.82,35.83,327314.0,30.5853,30.5938,30.5597,30.5682,327314.0
2020-05-08 15:10:00,35.82,35.83,35.78,35.8,303465.0,30.5597,30.5682,30.5256,30.5426,303465.0
2020-05-08 15:20:00,35.8,35.84,35.79,35.83,405256.0,30.5426,30.5768,30.5341,30.5682,405256.0
2020-05-08 15:30:00,35.83,35.87,35.82,35.85,294078.0,30.5682,30.6024,30.5597,30.5853,294078.0
2020-05-08 15:40:00,35.86,35.89,35.85,35.88,272559.0,30.5938,30.6194,30.5853,30.6109,272559.0
2020-05-08 15:50:00,35.88,35.92,35.87,35.91,764561.0,30.6109,30.645,30.6024,30.6365,764561.0
2020-05-11 09:30:00,35.67,35.72,35.63,35.72,569865.0,30.4317,30.4744,30.3976,30.4744,569865.0
2020-05-11 09:40:00,35.72,35.78,35.7,35.74,387167.0,30.4744,30.5256,30.4573,30.4915,387167.0
2020-05-11 09:50:00,35.74,35.78,35.68,35.69,223298.0,30.4915,30.5256,30.4403,30.4488,223298.0
2020-05-11 10:00:00,35.7,35.8,35.7,35.76,374869.0,30.4573,30.5426,30.4573,30.5085,374869.0
2020-05-11 10:10:00,35.77,35.78,35.68,35.71,521902.0,30.5171,30.5256,30.4403,30.4659,521902.0
2020-05-11 10:20:00,35.71,35.76,35.7,35.73,338668.0,30.4659,30.5085,30.4573,30.4829,338668.0
2020-05-11 10:30:00,35.73,35.76,35.69,35.73,324514.0,30.4829,30.5085,30.4488,30.4829,324514.0
2020-05-11 10:40:00,35.72,35.76,35.7,35.76,263589.0,30.4744,30.5085,30.4573,30.5085,263589.0
2020-05-11 10:50:00,35.75,35.75,35.7,35.71,204346.0,30.5,30.5,30.4573,30.4659,204346.0
2020-05-11 11:00:00,35.72,35.73,35.68,35.69,711173.0,30.4744,30.4829,30.4403,30.4488,711173.0
2020-05-11 11:10:00,35.69,35.73,35.64,35.72,283549.0,30.4488,30.4829,30.4061,30.4744,283549.0
2020-05-11 11:20:00,35.72,35.74,35.69,35.73,754308.0,30.4744,30.4915,30.4488,30.4829,754308.0
2020-05-11 11:30:00,35.74,35.79,35.73,35.77,228021.0,30.4915,30.5341,30.4829,30.5171,228021.0
2020-05-11 11:40:00,35.78,35.79,35.75,35.77,371306.0,30.5256,30.5341,30.5,30.5171,371306.0
2020-05-11 11:50:00,35.76,35.8,35.74,35.8,381698.0,30.5085,30.5426,30.4915,30.5426,381698.0
2020-05-11 12:00:00,35.8,35.81,35.74,35.76,384919.0,30.5426,30.5512,30.4915,30.5085,384919.0
2020-05-11 12:10:00,35.76,35.81,35.75,35.81,221445.0,30.5085,30.5512,30.5,30.5512,221445.0
2020-05-11 12:20:00,35.81,35.87,35.8,35.86,256362.0,30.5512,30.6024,30.5426,30.5938,256362.0
2020-05-11 12:30:00,35.85,35.91,35.85,35.9,591717.0,30.5853,30.6365,30.5853,30.628,591717.0
2020-05-11 12:40:00,35.89,35.9,35.87,35.88,171770.0,30.6194,30.628,30.6024,30.6109,171770.0
2020-05-11 12:50:00,35.87,35.92,35.87,35.9,131794.0,30.6024,30.645,30.6024,30.628,131794.0
2020-05-11 13:00:00,35.9,35.95,35.89,35.95,138516.0,30.628,30.6706,30.6194,30.6706,138516.0
2020-05-11 13:10:00,35.94,35.95,35.92,35.93,148658.0,30.6621,30.6706,30.645,30.6536,148658.0
2020-05-11 13:20:00,35.94,35.95,35.92,35.94,77457.0,30.6621,30.6706,30.645,30.6621,77457.0
2020-05-11 13:30:00,35.95,35.98,35.94,35.97,165228.0,30.6706,30.6962,30.6621,30.6877,165228.0
2020-05-11 13:40:00,35.96,35.97,35.92,35.92,206131.0,30.6792,30.6877,30.645,30.645,206131.0
2020-05-11 13:50:00,35.93,35.93,35.89,35.9,113194.0,30.6536,30.6536,30.6194,30.628,113194.0
2020-05-11 14:00:00,35.9,35.9,35.84,35.87,181672.0,30.628,30.628,30.5768,30.6024,181672.0
2020-05-11 14:10:00,35.87,35.87,35.83,35.86,166787.0,30.6024,30.6024,30.5682,30.5938,166787.0
2020-05-11 14:20:00,35.86,35.88,35.81,35.83,367457.0,30.5938,30.6109,30.5512,30.5682,367457.0
2020-05-11 14:30:00,35.83,35.89,35.82,35.88,408945.0,30.5682,30.6194,30.5597,30.6109,408945.0
2020-05-11 14:40:00,35.88,35.89,35.87,35.89,384369.0,30.6109,30.6194,30.6024,30.6194,384369.0
2020-05-11 14:50:00,35.89,35.92,35.88,35.9,273868.0,30.6194,30.645,30.6109,30.628,273868.0
2020-05-11 15:00:00,35.9,35.94,35.9,35.92,358698.0,30.628,30.6621,30.628,30.645,358698.0
2020-05-11 15:10:00,35.93,35.94,35.9,35.92,248933.0,30.6536,30.6621,30.628,30.645,248933.0
2020-05-11 15:20:00,35.92,35.93,35.88,35.91,243998.0,30.645,30.6536,30.6109,30.6365,243998.0
2020-05-11 15:30:00,35.91,35.93,35.88,35.91,250750.0,30.6365,30.6536,30.6109,30.6365,250750.0
2020-05-11 15:40:00,35.92,35.94,35.91,35.93,196022.0,30.645,30.6621,30.6365,30.6536,196022.0
2020-05-11 15:50:00,35.93,35.95,35.88,35.88,336121.0,30.6536,30.6706,30.6109,30.6109,336121.0
2020-05-12 09:30:00,35.97,36.03,35.95,35.96,408498.0,30.6877,30.7389,30.6706,30.6792,408498.0
2020-05-12 09:40:00,35.96,35.98,35.87,35.88,372602.0,30.6792,30.6962,30.6024,30.6109,372602.0
2020-05-12 09:50:00,35.88,35.96,35.84,35.95,352147.0,30.6109,30.6792,30.5768,30.6706,352147.0
2020-05-12 10:00:00,35.95,35.99,35.93,35.95,793830.0,30.6706,30.7047,30.6536,30.6706,793830.0
2020-05-12 10:10:00,35.95,36.01,35.91,35.99,478811.0,30.6706,30.7218,30.6365,30.7047,478811.0
2020-05-12 10:20:00,35.99,36.0,35.92,35.93,310663.0,30.7047,30.7133,30.645,30.6536,310663.0
2020-05-12 10:30:00,35.93,35.98,35.92,35.96,294776.0,30.6536,30.6962,30.645,30.6792,294776.0
2020-05-12 10:40:00,35.96,35.99,35.9,35.92,368752.0,30.6792,30.7047,30.628,30.645,368752.0
2020-05-12 10:50:00,35.92,36.01,35.9,35.99,705796.0,30.645,30.7218,30.628,30.7047,705796.0
2020-05-12 11:00:00,35.99,36.02,35.94,36.02,408187.0,30.7047,30.7303,30.6621,30.7303,408187.0
2020-05-12 11:10:00,36.02,36.03,35.97,35.98,474541.0,30.7303,30.7389,30.6877,30.6962,474541.0
2020-05-12 11:20:00,35.98,36.02,35.96,35.98,369343.0,30.6962,30.7303,30.6792,30.6962,369343.0
2020-05-12 11:30:00,35.98,36.02,35.92,35.96,424013.0,30.6962,30.7303,30.645,30.6792,424013.0
2020-05-12 11:40:00,35.96,35.97,35.91,35.93,275436.0,30.6792,30.6877,30.6365,30.6536,275436.0
2020-05-12 11:50:00,35.94,35.98,35.93,35.95,166311.0,30.6621,30.6962,30.6536,30.6706,166311.0
2020-05-12 12:00:00,35.95,35.97,35.93,35.94,130833.0,30.6706,30.6877,30.6536,30.6621,130833.0
2020-05-12 12:10:00,35.93,35.94,35.89,35.93,379765.0,30.6536,30.6621,30.6194,30.6536,379765.0
2020-05-12 12:20:00,35.94,35.95,35.92,35.94,162997.0,30.6621,30.6706,30.645,30.6621,162997.0
2020-05-12 12:30:00,35.93,35.95,35.9,35.91,585464.0,30.6536,30.6706,30.628,30.6365,585464.0
2020-05-12 12:40:00,35.91,35.92,35.88,35.9,180832.0,30.6365,30.645,30.6109,30.628,180832.0
2020-05-12 12:50:00,35.9,35.94,35.88,35.93,190640.0,30.628,30.6621,30.6109,30.6536,190640.0
2020-05-12 13:00:00,35.93,35.93,35.88,35.9,367345.0,30.6536,30.6536,30.6109,30.628,367345.0
2020-05-12 13:10:00,35.89,35.9,35.82,35.83,168251.0,30.6194,30.628,30.5597,30.5682,168251.0
2020-05-12 13:20:00,35.82,35.83,35.75,35.77,123982.0,30.5597,30.5682,30.5,30.5171,123982.0
2020-05-12 13:30:00,35.77,35.82,35.75,35.8,424396.0,30.5171,30.5597,30.5,30.5426,424396.0
2020-05-12 13:40:00,35.8,35.81,35.77,35.8,214264.0,30.5426,30.5512,30.5171,30.5426,214264.0
2020-05-12 13:50:00,35.8,35.82,35.79,35.8,332198.0,30.5426,30.5597,30.5341,30.5426,332198.0
2020-05-12 14:00:00,35.8,35.82,35.76,35.77,284307.0,30.5426,30.5597,30.5085,30.5171,284307.0
2020-05-12 14:10:00,35.77,35.78,35.71,35.72,320590.0,30.5171,30.5256,30.4659,30.4744,320590.0
2020-05-12 14:20:00,35.73,35.76,35.72,35.74,180234.0,30.4829,30.5085,30.4744,30.4915,180234.0
2020-05-12 14:30:00,35.74,35.79,35.71,35.77,379207.0,30.4915,30.5341,30.4659,30.5171,379207.0
2020-05-12 14:40:00,35.77,35.78,35.7,35.72,175925.0,30.5171,30.5256,30.4573,30.4744,175925.0
2020-05-12 14:50:00,35.72,35.77,35.71,35.73,278413.0,30.4744,30.5171,30.4659,30.4829,278413.0
2020-05-12 15:00:00,35.73,35.76,35.72,35.75,261542.0,30.4829,30.5085,30.4744,30.5,261542.0
2020-05-12 15:10:00,35.75,35.75,35.67,35.67,1637243.0,30.5,30.5,30.4317,30.4317,1637243.0
2020-05-12 15:20:00,35.67,35.69,35.65,35.65,511535.0,30.4317,30.4488,30.4147,30.4147,511535.0
2020-05-12 15:30:00,35.65,35.68,35.58,35.59,648029.0,30.4147,30.4403,30.355,30.3635,648029.0
2020-05-12 15:40:00,35.59,35.6,35.5,35.51,945222.0,30.3635,30.372,30.2867,30.2952,945222.0
2020-05-12 15:50:00,35.51,35.52,35.41,35.41,1106718.0,30.2952,30.3038,30.2099,30.2099,1106718.0
2020-05-13 09:30:00,35.64,35.65,35.44,35.52,662943.0,30.4061,30.4147,30.2355,30.3038,662943.0
2020-05-13 09:40:00,35.52,35.54,35.46,35.52,375035.0,30.3038,30.3208,30.2526,30.3038,375035.0
2020-05-13 09:50:00,35.53,35.54,35.47,35.52,267314.0,30.3123,30.3208,30.2611,30.3038,267314.0
2020-05-13 10:00:00,35.51,35.58,35.5,35.55,356920.0,30.2952,30.355,30.2867,30.3294,356920.0
2020-05-13 10:10:00,35.54,35.57,35.49,35.5,326711.0,30.3208,30.3464,30.2782,30.2867,326711.0
2020-05-13 10:20:00,35.5,35.56,35.46,35.55,544609.0,30.2867,30.3379,30.2526,30.3294,544609.0
2020-05-13 10:30:00,35.56,35.62,35.55,35.59,403732.0,30.3379,30.3891,30.3294,30.3635,403732.0
2020-05-13 10:40:00,35.6,35.62,35.52,35.52,244678.0,30.372,30.3891,30.3038,30.3038,244678.0
2020-05-13 10:50:00,35.52,35.56,35.44,35.45,262143.0,30.3038,30.3379,30.2355,30.244,262143.0
2020-05-13 11:00:00,35.45,35.5,35.42,35.44,451851.0,30.244,30.2867,30.2185,30.2355,451851.0
2020-05-13 11:10:00,35.44,35.5,35.4,35.4,514259.0,30.2355,30.2867,30.2014,30.2014,514259.0
2020-05-13 11:20:00,35.4,35.4,35.27,35.34,532943.0,30.2014,30.2014,30.0905,30.1502,532943.0
2020-05-13 11:30:00,35.33,35.37,35.28,35.33,687530.0,30.1417,30.1758,30.099,30.1417,687530.0
2020-05-13 11:40:00,35.33,35.33,35.16,35.17,407380.0,30.1417,30.1417,29.9966,30.0052,407380.0
2020-05-13 11:50:00,35.17,35.23,35.12,35.17,493407.0,30.0052,30.0564,29.9625,30.0052,493407.0
2020-05-13 12:00:00,35.17,35.21,35.07,35.07,680936.0,30.0052,30.0393,29.9199,29.9199,680936.0
2020-05-13 12:10:00,35.07,35.09,34.98,35.0,441509.0,29.9199,29.9369,29.8431,29.8601,441509.0
2020-05-13 12:20:00,35.0,35.09,35.0,35.08,298219.0,29.8601,29.9369,29.8601,29.9284,298219.0
2020-05-13 12:30:00,35.08,35.12,35.06,35.11,519873.0,29.9284,29.9625,29.9113,29.954,519873.0
2020-05-13 12:40:00,35.12,35.14,35.06,35.14,324202.0,29.9625,29.9796,29.9113,29.9796,324202.0
2020-05-13 12:50:00,35.13,35.15,35.09,35.11,323191.0,29.971,29.9881,29.9369,29.954,323191.0
2020-05-13 13:00:00,35.12,35.12,35.01,35.03,256069.0,29.9625,29.9625,29.8687,29.8857,256069.0
2020-05-13 13:10:00,35.03,35.16,35.03,35.14,284892.0,29.8857,29.9966,29.8857,29.9796,284892.0
2020-05-13 13:20:00,35.14,35.14,35.07,35.13,320671.0,29.9796,29.9796,29.9199,29.971,320671.0
2020-05-13 13:30:00,35.13,35.13,35.07,35.11,268048.0,29.971,29.971,29.9199,29.954,268048.0
2020-05-13 13:40:00,35.12,35.14,35.08,35.1,193951.0,29.9625,29.9796,29.9284,29.9454,193951.0
2020-05-13 13:50:00,35.11,35.12,35.05,35.07,266192.0,29.954,29.9625,29.9028,29.9199,266192.0
2020-05-13 14:00:00,35.07,35.07,35.0,35.07,262833.0,29.9199,29.9199,29.8601,29.9199,262833.0
2020-05-13 14:10:00,35.06,35.13,35.04,35.09,502084.0,29.9113,29.971,29.8943,29.9369,502084.0
2020-05-13 14:20:00,35.09,35.13,35.07,35.08,269184.0,29.9369,29.971,29.9199,29.9284,269184.0
2020-05-13 14:30:00,35.07,35.09,35.04,35.07,185967.0,29.9199,29.9369,29.8943,29.9199,185967.0
2020-05-13 14:40:00,35.06,35.07,35.01,35.03,259906.0,29.9113,29.9199,29.8687,29.8857,259906.0
2020-05-13 14:50:00,35.04,35.05,34.99,34.99,229467.0,29.8943,29.9028,29.8516,29.8516,229467.0
2020-05-13 15:00:00,34.99,35.1,34.99,35.03,396314.0,29.8516,29.9454,29.8516,29.8857,396314.0
2020-05-13 15:10:00,35.04,35.06,34.99,35.03,359794.0,29.8943,29.9113,29.8516,29.8857,359794.0
2020-05-13 15:20:00,35.03,35.04,34.93,34.99,531243.0,29.8857,29.8943,29.8004,29.8516,531243.0
2020-05-13 15:30:00,35.0,35.06,34.97,35.03,347032.0,29.8601,29.9113,29.8345,29.8857,347032.0
2020-05-13 15:40:00,35.04,35.11,35.02,35.09,528330.0,29.8943,29.954,29.8772,29.9369,528330.0
2020-05-13 15:50:00,35.09,35.17,35.08,35.11,1144566.0,29.9369,30.0052,29.9284,29.954,1144566.0
2020-05-14 09:30:00,34.33,34.42,34.3,34.32,639993.0,29.2885,29.3653,29.2629,29.28,639993.0
2020-05-14 09:40:00,34.31,34.33,34.23,34.23,296934.0,29.2715,29.2885,29.2032,29.2032,296934.0
2020-05-14 09:50:00,34.23,34.25,34.12,34.15,341338.0,29.2032,29.2203,29.1094,29.135,341338.0
2020-05-14 10:00:00,34.15,34.23,34.11,34.23,353069.0,29.135,29.2032,29.1008,29.2032,353069.0
2020-05-14 10:10:00,34.24,34.29,34.19,34.24,534052.0,29.2117,29.2544,29.1691,29.2117,534052.0
2020-05-14 10:20:00,34.23,34.32,34.21,34.22,427019.0,29.2032,29.28,29.1861,29.1947,427019.0
2020-05-14 10:30:00,34.22,34.42,34.22,34.41,474597.0,29.1947,29.3653,29.1947,29.3568,474597.0
2020-05-14 10:40:00,34.41,34.47,34.33,34.45,451928.0,29.3568,29.408,29.2885,29.3909,451928.0
2020-05-14 10:50:00,34.45,34.53,34.43,34.47,403327.0,29.3909,29.4592,29.3738,29.408,403327.0
2020-05-14 11:00:00,34.47,34.61,34.47,34.58,631394.0,29.408,29.5274,29.408,29.5018,631394.0
2020-05-14 11:10:00,34.59,34.67,34.57,34.63,317736.0,29.5103,29.5786,29.4933,29.5445,317736.0
2020-05-14 11:20:00,34.63,34.64,34.49,34.53,260031.0,29.5445,29.553,29.425,29.4592,260031.0
2020-05-14 11:30:00,34.53,34.61,34.48,34.49,860154.0,29.4592,29.5274,29.4165,29.425,860154.0
2020-05-14 11:40:00,34.48,34.51,34.44,34.49,497511.0,29.4165,29.4421,29.3824,29.425,497511.0
2020-05-14 11:50:00,34.48,34.58,34.46,34.49,600691.0,29.4165,29.5018,29.3994,29.425,600691.0
2020-05-14 12:00:00,34.49,34.54,34.44,34.46,329099.0,29.425,29.4677,29.3824,29.3994,329099.0
2020-05-14 12:10:00,34.45,34.52,34.44,34.49,228528.0,29.3909,29.4506,29.3824,29.425,228528.0
2020-05-14 12:20:00,34.49,34.58,34.48,34.52,321822.0,29.425,29.5018,29.4165,29.4506,321822.0
2020-05-14 12:30:00,34.53,34.58,34.51,34.55,304591.0,29.4592,29.5018,29.4421,29.4762,304591.0
2020-05-14 12:40:00,34.55,34.56,34.51,34.52,204589.0,29.4762,29.4847,29.4421,29.4506,204589.0
2020-05-14 12:50:00,34.52,34.67,34.51,34.65,536033.0,29.4506,29.5786,29.4421,29.5615,536033.0
2020-05-14 13:00:00,34.66,34.67,34.62,34.63,428685.0,29.5701,29.5786,29.5359,29.5445,428685.0
2020-05-14 13:10:00,34.64,34.68,34.63,34.66,360099.0,29.553,29.5871,29.5445,29.5701,360099.0
2020-05-14 13:20:00,34.66,34.76,34.66,34.75,360361.0,29.5701,29.6554,29.5701,29.6468,360361.0
2020-05-14 13:30:00,34.75,34.79,34.71,34.72,220133.0,29.6468,29.681,29.6127,29.6212,220133.0
2020-05-14 13:40:00,34.72,34.73,34.67,34.69,288288.0,29.6212,29.6298,29.5786,29.5957,288288.0
2020-05-14 13:50:00,34.69,34.7,34.61,34.62,365879.0,29.5957,29.6042,29.5274,29.5359,365879.0
2020-05-14 14:00:00,34.61,34.62,34.56,34.59,338635.0,29.5274,29.5359,29.4847,29.5103,338635.0
2020-05-14 14:10:00,34.6,34.64,34.59,34.63,406395.0,29.5189,29.553,29.5103,29.5445,406395.0
2020-05-14 14:20:00,34.63,34.67,34.62,34.66,539386.0,29.5445,29.5786,29.5359,29.5701,539386.0
2020-05-14 14:30:00,34.67,34.67,34.58,34.59,305558.0,29.5786,29.5786,29.5018,29.5103,305558.0
2020-05-14 14:40:00,34.59,34.61,34.55,34.58,621506.0,29.5103,29.5274,29.4762,29.5018,621506.0
2020-05-14 14:50:00,34.58,34.65,34.56,34.64,269060.0,29.5018,29.5615,29.4847,29.553,269060.0
2020-05-14 15:00:00,34.64,34.76,34.63,34.73,379568.0,29.553,29.6554,29.5445,29.6298,379568.0
2020-05-14 15:10:00,34.74,34.79,34.7,34.77,507218.0,29.6383,29.681,29.6042,29.6639,507218.0
2020-05-14 15:20:00,34.77,34.83,34.75,34.81,520040.0,29.6639,29.7151,29.6468,29.698,520040.0
2020-05-14 15:30:00,34.81,34.83,34.73,34.76,472375.0,29.698,29.7151,29.6298,29.6554,472375.0
2020-05-14 15:40:00,34.75,34.84,34.73,34.82,561875.0,29.6468,29.7236,29.6298,29.7066,561875.0
2020-05-14 15:50:00,34.83,34.87,34.82,34.86,1576765.0,29.7151,29.7492,29.7066,29.7407,1576765.0
2020-05-15 09:30:00,34.75,34.84,34.69,34.82,814172.0,29.6468,29.7236,29.5957,29.7066,814172.0
2020-05-15 09:40:00,34.84,34.91,34.8,34.86,526448.0,29.7236,29.7833,29.6895,29.7407,526448.0
2020-05-15 09:50:00,34.87,34.94,34.86,34.9,200883.0,29.7492,29.8089,29.7407,29.7748,200883.0
2020-05-15 10:00:00,34.9,34.92,34.82,34.89,1453606.0,29.7748,29.7919,29.7066,29.7663,1453606.0
2020-05-15 10:10:00,34.88,34.99,34.86,34.93,936338.0,29.7578,29.8516,29.7407,29.8004,936338.0
2020-05-15 10:20:00,34.93,34.96,34.88,34.9,391588.0,29.8004,29.826,29.7578,29.7748,391588.0
2020-05-15 10:30:00,34.9,34.92,34.83,34.88,335436.0,29.7748,29.7919,29.7151,29.7578,335436.0
2020-05-15 10:40:00,34.88,34.9,34.84,34.85,256363.0,29.7578,29.7748,29.7236,29.7322,256363.0
2020-05-15 10:50:00,34.85,34.85,34.71,34.75,343681.0,29.7322,29.7322,29.6127,29.6468,343681.0
2020-05-15 11:00:00,34.75,34.75,34.66,34.72,788306.0,29.6468,29.6468,29.5701,29.6212,788306.0
2020-05-15 11:10:00,34.71,34.72,34.67,34.69,441343.0,29.6127,29.6212,29.5786,29.5957,441343.0
2020-05-15 11:20:00,34.7,34.75,34.67,34.7,462675.0,29.6042,29.6468,29.5786,29.6042,462675.0
2020-05-15 11:30:00,34.69,34.77,34.69,34.7,388121.0,29.5957,29.6639,29.5957,29.6042,388121.0
2020-05-15 11:40:00,34.7,34.71,34.63,34.65,471582.0,29.6042,29.6127,29.5445,29.5615,471582.0
2020-05-15 11:50:00,34.65,34.73,34.64,34.71,172861.0,29.5615,29.6298,29.553,29.6127,172861.0
2020-05-15 12:00:00,34.71,34.78,34.7,34.77,436506.0,29.6127,29.6724,29.6042,29.6639,436506.0
2020-05-15 12:10:00,34.77,34.78,34.72,34.77,304382.0,29.6639,29.6724,29.6212,29.6639,304382.0
2020-05-15 12:20:00,34.77,34.82,34.77,34.8,204853.0,29.6639,29.7066,29.6639,29.6895,204853.0
2020-05-15 12:30:00,34.8,34.82,34.77,34.78,194480.0,29.6895,29.7066,29.6639,29.6724,194480.0
2020-05-15 12:40:00,34.79,34.81,34.73,34.76,307156.0,29.681,29.698,29.6298,29.6554,307156.0
2020-05-15 12:50:00,34.75,34.78,34.71,34.76,390034.0,29.6468,29.6724,29.6127,29.6554,390034.0
2020-05-15 13:00:00,34.76,34.8,34.75,34.77,168110.0,29.6554,29.6895,29.6468,29.6639,168110.0
2020-05-15 13:10:00,34.77,34.82,34.77,34.78,157371.0,29.6639,29.7066,29.6639,29.6724,157371.0
2020-05-15 13:20:00,34.79,34.81,34.77,34.79,139475.0,29.681,29.698,29.6639,29.681,139475.0
2020-05-15 13:30:00,34.79,34.81,34.76,34.78,374729.0,29.681,29.698,29.6554,29.6724,374729.0
2020-05-15 13:40:00,34.78,34.79,34.73,34.75,250851.0,29.6724,29.681,29.6298,29.6468,250851.0
2020-05-15 13:50:00,34.76,34.81,34.74,34.8,201414.0,29.6554,29.698,29.6383,29.6895,201414.0
2020-05-15 14:00:00,34.8,34.87,34.8,34.83,344683.0,29.6895,29.7492,29.6895,29.7151,344683.0
2020-05-15 14:10:00,34.83,34.86,34.82,34.83,184204.0,29.7151,29.7407,29.7066,29.7151,184204.0
2020-05-15 14:20:00,34.84,34.88,34.83,34.87,485958.0,29.7236,29.7578,29.7151,29.7492,485958.0
2020-05-15 14:30:00,34.88,34.88,34.78,34.8,291948.0,29.7578,29.7578,29.6724,29.6895,291948.0
2020-05-15 14:40:00,34.8,34.82,34.78,34.8,147191.0,29.6895,29.7066,29.6724,29.6895,147191.0
2020-05-15 14:50:00,34.8,34.84,34.76,34.77,352436.0,29.6895,29.7236,29.6554,29.6639,352436.0
2020-05-15 15:00:00,34.77,34.83,34.75,34.82,523890.0,29.6639,29.7151,29.6468,29.7066,523890.0
2020-05-15 15:10:00,34.81,34.82,34.78,34.8,430645.0,29.698,29.7066,29.6724,29.6895,430645.0
2020-05-15 15:20:00,34.81,34.83,34.79,34.8,355291.0,29.698,29.7151,29.681,29.6895,355291.0
2020-05-15 15:30:00,34.8,34.83,34.76,34.78,441243.0,29.6895,29.7151,29.6554,29.6724,441243.0
2020-05-15 15:40:00,34.78,34.85,34.75,34.84,604379.0,29.6724,29.7322,29.6468,29.7236,604379.0
2020-05-15 15:50:00,34.84,34.89,34.8,34.87,1398843.0,29.7236,29.7663,29.6895,29.7492,1398843.0
2020-05-18 09:30:00,35.73,35.86,35.72,35.85,720753.0,30.4829,30.5938,30.4744,30.5853,720753.0
2020-05-18 09:40:00,35.86,35.91,35.83,35.84,271401.0,30.5938,30.6365,30.5682,30.5768,271401.0
2020-05-18 09:50:00,35.85,35.86,35.76,35.8,335470.0,30.5853,30.5938,30.5085,30.5426,335470.0
2020-05-18 10:00:00,35.81,35.82,35.75,35.79,535701.0,30.5512,30.5597,30.5,30.5341,535701.0
2020-05-18 10:10:00,35.79,35.82,35.74,35.82,695546.0,30.5341,30.5597,30.4915,30.5597,695546.0
2020-05-18 10:20:00,35.81,35.83,35.77,35.77,591893.0,30.5512,30.5682,30.5171,30.5171,591893.0
2020-05-18 10:30:00,35.77,35.87,35.77,35.86,585858.0,30.5171,30.6024,30.5171,30.5938,585858.0
2020-05-18 10:40:00,35.87,35.92,35.85,35.91,883662.0,30.6024,30.645,30.5853,30.6365,883662.0
2020-05-18 10:50:00,35.91,35.96,35.9,35.95,525521.0,30.6365,30.6792,30.628,30.6706,525521.0
2020-05-18 11:00:00,35.95,36.01,35.94,36.01,435811.0,30.6706,30.7218,30.6621,30.7218,435811.0
2020-05-18 11:10:00,36.01,36.12,35.99,36.12,609726.0,30.7218,30.8157,30.7047,30.8157,609726.0
2020-05-18 11:20:00,36.12,36.23,36.12,36.16,670377.0,30.8157,30.9095,30.8157,30.8498,670377.0
2020-05-18 11:30:00,36.16,36.18,36.11,36.12,566932.0,30.8498,30.8668,30.8071,30.8157,566932.0
2020-05-18 11:40:00,36.13,36.2,36.12,36.19,1078845.0,30.8242,30.8839,30.8157,30.8754,1078845.0
2020-05-18 11:50:00,36.19,36.21,36.15,36.2,544109.0,30.8754,30.8924,30.8412,30.8839,544109.0
2020-05-18 12:00:00,36.2,36.25,36.17,36.23,591042.0,30.8839,30.9266,30.8583,30.9095,591042.0
2020-05-18 12:10:00,36.23,36.24,36.19,36.19,506167.0,30.9095,30.918,30.8754,30.8754,506167.0
2020-05-18 12:20:00,36.2,36.22,36.17,36.2,456297.0,30.8839,30.901,30.8583,30.8839,456297.0
2020-05-18 12:30:00,36.2,36.2,36.17,36.18,616698.0,30.8839,30.8839,30.8583,30.8668,616698.0
2020-05-18 12:40:00,36.19,36.19,36.11,36.13,888133.0,30.8754,30.8754,30.8071,30.8242,888133.0
2020-05-18 12:50:00,36.13,36.16,36.12,36.15,142352.0,30.8242,30.8498,30.8157,30.8412,142352.0
2020-05-18 13:00:00,36.15,36.21,36.14,36.19,228575.0,30.8412,30.8924,30.8327,30.8754,228575.0
2020-05-18 13:10:00,36.2,36.24,36.19,36.24,213581.0,30.8839,30.918,30.8754,30.918,213581.0
2020-05-18 13:20:00,36.25,36.27,36.22,36.26,368733.0,30.9266,30.9436,30.901,30.9351,368733.0
2020-05-18 13:30:00,36.26,36.27,36.21,36.23,252796.0,30.9351,30.9436,30.8924,30.9095,252796.0
2020-05-18 13:40:00,36.22,36.26,36.21,36.24,313530.0,30.901,30.9351,30.8924,30.918,313530.0
2020-05-18 13:50:00,36.24,36.25,36.22,36.24,139317.0,30.918,30.9266,30.901,30.918,139317.0
2020-05-18 14:00:00,36.25,36.28,36.22,36.24,313749.0,30.9266,30.9522,30.901,30.918,313749.0
2020-05-18 14:10:00,36.24,36.25,36.21,36.22,546607.0,30.918,30.9266,30.8924,30.901,546607.0
2020-05-18 14:20:00,36.21,36.25,36.21,36.23,325453.0,30.8924,30.9266,30.8924,30.9095,325453.0
2020-05-18 14:30:00,36.23,36.28,36.23,36.28,425401.0,30.9095,30.9522,30.9095,30.9522,425401.0
2020-05-18 14:40:00,36.27,36.3,36.25,36.26,328595.0,30.9436,30.9692,30.9266,30.9351,328595.0
2020-05-18 14:50:00,36.26,36.26,36.23,36.24,298453.0,30.9351,30.9351,30.9095,30.918,298453.0
2020-05-18 15:00:00,36.25,36.28,36.24,36.28,219686.0,30.9266,30.9522,30.918,30.9522,219686.0
2020-05-18 15:10:00,36.27,36.28,36.24,36.27,239418.0,30.9436,30.9522,30.918,30.9436,239418.0
2020-05-18 15:20:00,36.27,36.29,36.25,36.28,255711.0,30.9436,30.9607,30.9266,30.9522,255711.0
2020-05-18 15:30:00,36.28,36.34,36.28,36.33,402032.0,30.9522,31.0033,30.9522,30.9948,402032.0
2020-05-18 15:40:00,36.33,36.35,36.31,36.34,295851.0,30.9948,31.0119,30.9778,31.0033,295851.0
2020-05-18 15:50:00,36.35,36.35,36.25,36.26,622142.0,31.0119,31.0119,30.9266,30.9351,622142.0
2020-05-19 09:30:00,36.1,36.12,36.03,36.09,467206.0,30.7986,30.8157,30.7389,30.7901,467206.0
2020-05-19 09:40:00,36.08,36.09,35.99,36.0,444797.0,30.7815,30.7901,30.7047,30.7133,444797.0
2020-05-19 09:50:00,36.0,36.13,35.99,36.12,136658.0,30.7133,30.8242,30.7047,30.8157,136658.0
2020-05-19 10:00:00,36.12,36.2,36.11,36.17,295287.0,30.8157,30.8839,30.8071,30.8583,295287.0
2020-05-19 10:10:00,36.17,36.18,36.07,36.09,305678.0,30.8583,30.8668,30.773,30.7901,305678.0
2020-05-19 10:20:00,36.1,36.14,36.04,36.08,226463.0,30.7986,30.8327,30.7474,30.7815,226463.0
2020-05-19 10:30:00,36.09,36.13,36.03,36.04,204011.0,30.7901,30.8242,30.7389,30.7474,204011.0
2020-05-19 10:40:00,36.04,36.1,36.0,36.09,281551.0,30.7474,30.7986,30.7133,30.7901,281551.0
2020-05-19 10:50:00,36.09,36.19,36.08,36.18,258512.0,30.7901,30.8754,30.7815,30.8668,258512.0
2020-05-19 11:00:00,36.18,36.21,36.13,36.15,171607.0,30.8668,30.8924,30.8242,30.8412,171607.0
2020-05-19 11:10:00,36.15,36.18,36.11,36.18,214252.0,30.8412,30.8668,30.8071,30.8668,214252.0
2020-05-19 11:20:00,36.18,36.22,36.15,36.2,297032.0,30.8668,30.901,30.8412,30.8839,297032.0
2020-05-19 11:30:00,36.21,36.23,36.12,36.14,507783.0,30.8924,30.9095,30.8157,30.8327,507783.0
2020-05-19 11:40:00,36.14,36.18,36.13,36.13,329036.0,30.8327,30.8668,30.8242,30.8242,329036.0
2020-05-19 11:50:00,36.13,36.17,36.12,36.15,305638.0,30.8242,30.8583,30.8157,30.8412,305638.0
2020-05-19 12:00:00,36.15,36.17,36.12,36.17,299170.0,30.8412,30.8583,30.8157,30.8583,299170.0
2020-05-19 12:10:00,36.16,36.2,36.12,36.12,236405.0,30.8498,30.8839,30.8157,30.8157,236405.0
2020-05-19 12:20:00,36.12,36.16,36.12,36.13,145913.0,30.8157,30.8498,30.8157,30.8242,145913.0
2020-05-19 12:30:00,36.13,36.15,36.08,36.09,465004.0,30.8242,30.8412,30.7815,30.7901,465004.0
2020-05-19 12:40:00,36.09,36.14,36.08,36.12,161592.0,30.7901,30.8327,30.7815,30.8157,161592.0
2020-05-19 12:50:00,36.12,36.13,36.11,36.13,139105.0,30.8157,30.8242,30.8071,30.8242,139105.0
2020-05-19 13:00:00,36.12,36.14,36.1,36.14,98392.0,30.8157,30.8327,30.7986,30.8327,98392.0
2020-05-19 13:10:00,36.13,36.16,36.12,36.15,275654.0,30.8242,30.8498,30.8157,30.8412,275654.0
2020-05-19 13:20:00,36.14,36.16,36.13,36.13,214574.0,30.8327,30.8498,30.8242,30.8242,214574.0
2020-05-19 13:30:00,36.13,36.16,36.12,36.16,175869.0,30.8242,30.8498,30.8157,30.8498,175869.0
2020-05-19 13:40:00,36.16,36.18,36.15,36.18,139287.0,30.8498,30.8668,30.8412,30.8668,139287.0
2020-05-19 13:50:00,36.18,36.18,36.14,36.16,260922.0,30.8668,30.8668,30.8327,30.8498,260922.0
2020-05-19 14:00:00,36.16,36.2,36.12,36.19,252045.0,30.8498,30.8839,30.8157,30.8754,252045.0
2020-05-19 14:10:00,36.2,36.2,36.18,36.2,151886.0,30.8839,30.8839,30.8668,30.8839,151886.0
2020-05-19 14:20:00,36.2,36.22,36.19,36.2,326344.0,30.8839,30.901,30.8754,30.8839,326344.0
2020-05-19 14:30:00,36.2,36.21,36.17,36.2,242989.0,30.8839,30.8924,30.8583,30.8839,242989.0
2020-05-19 14:40:00,36.2,36.24,36.19,36.23,257556.0,30.8839,30.918,30.8754,30.9095,257556.0
2020-05-19 14:50:00,36.23,36.24,36.02,36.04,755661.0,30.9095,30.918,30.7303,30.7474,755661.0
2020-05-19 15:00:00,36.04,36.1,36.01,36.09,387294.0,30.7474,30.7986,30.7218,30.7901,387294.0
2020-05-19 15:10:00,36.08,36.18,36.06,36.1,274531.0,30.7815,30.8668,30.7645,30.7986,274531.0
2020-05-19 15:20:00,36.1,36.12,36.05,36.1,313004.0,30.7986,30.8157,30.7559,30.7986,313004.0
2020-05-19 15:30:00,36.09,36.1,35.97,36.0,365933.0,30.7901,30.7986,30.6877,30.7133,365933.0
2020-05-19 15:40:00,36.0,36.04,35.94,35.95,628518.0,30.7133,30.7474,30.6621,30.6706,628518.0
2020-05-19 15:50:00,35.94,35.95,35.85,35.85,786358.0,30.6621,30.6706,30.5853,30.5853,786358.0
2020-05-20 09:30:00,36.48,36.5,36.42,36.5,529605.0,31.1228,31.1398,31.0716,31.1398,529605.0
2020-05-20 09:40:00,36.5,36.51,36.42,36.47,378757.0,31.1398,31.1484,31.0716,31.1143,378757.0
2020-05-20 09:50:00,36.48,36.49,36.43,36.47,172988.0,31.1228,31.1313,31.0801,31.1143,172988.0
2020-05-20 10:00:00,36.48,36.51,36.45,36.51,332516.0,31.1228,31.1484,31.0972,31.1484,332516.0
2020-05-20 10:10:00,36.51,36.56,36.49,36.55,328073.0,31.1484,31.191,31.1313,31.1825,328073.0
2020-05-20 10:20:00,36.55,36.59,36.52,36.57,244852.0,31.1825,31.2166,31.1569,31.1996,244852.0
2020-05-20 10:30:00,36.57,36.59,36.52,36.58,1342071.0,31.1996,31.2166,31.1569,31.2081,1342071.0
2020-05-20 10:40:00,36.59,36.6,36.56,36.57,242098.0,31.2166,31.2252,31.191,31.1996,242098.0
2020-05-20 10:50:00,36.57,36.6,36.55,36.57,180183.0,31.1996,31.2252,31.1825,31.1996,180183.0
2020-05-20 11:00:00,36.58,36.62,36.56,36.58,276859.0,31.2081,31.2422,31.191,31.2081,276859.0
2020-05-20 11:10:00,36.59,36.66,36.56,36.66,248476.0,31.2166,31.2764,31.191,31.2764,248476.0
2020-05-20 11:20:00,36.65,36.7,36.63,36.68,193308.0,31.2678,31.3105,31.2508,31.2934,193308.0
2020-05-20 11:30:00,36.69,36.7,36.61,36.62,1303946.0,31.3019,31.3105,31.2337,31.2422,1303946.0
2020-05-20 11:40:00,36.62,36.63,36.6,36.62,239615.0,31.2422,31.2508,31.2252,31.2422,239615.0
2020-05-20 11:50:00,36.62,36.63,36.54,36.55,197914.0,31.2422,31.2508,31.174,31.1825,197914.0
2020-05-20 12:00:00,36.55,36.57,36.48,36.49,168874.0,31.1825,31.1996,31.1228,31.1313,168874.0
2020-05-20 12:10:00,36.48,36.5,36.43,36.45,171143.0,31.1228,31.1398,31.0801,31.0972,171143.0
2020-05-20 12:20:00,36.46,36.47,36.41,36.47,111246.0,31.1057,31.1143,31.0631,31.1143,111246.0
2020-05-20 12:30:00,36.48,36.49,36.46,36.48,475285.0,31.1228,31.1313,31.1057,31.1228,475285.0
2020-05-20 12:40:00,36.48,36.48,36.4,36.45,320199.0,31.1228,31.1228,31.0545,31.0972,320199.0
2020-05-20 12:50:00,36.46,36.48,36.44,36.46,160036.0,31.1057,31.1228,31.0887,31.1057,160036.0
2020-05-20 13:00:00,36.46,36.47,36.41,36.42,180152.0,31.1057,31.1143,31.0631,31.0716,180152.0
2020-05-20 13:10:00,36.42,36.48,36.42,36.44,215929.0,31.0716,31.1228,31.0716,31.0887,215929.0
2020-05-20 13:20:00,36.45,36.45,36.4,36.41,138282.0,31.0972,31.0972,31.0545,31.0631,138282.0
2020-05-20 13:30:00,36.41,36.43,36.39,36.43,136536.0,31.0631,31.0801,31.046,31.0801,136536.0
2020-05-20 13:40:00,36.44,36.47,36.42,36.45,156756.0,31.0887,31.1143,31.0716,31.0972,156756.0
2020-05-20 13:50:00,36.45,36.46,36.41,36.41,181801.0,31.0972,31.1057,31.0631,31.0631,181801.0
2020-05-20 14:00:00,36.41,36.49,36.4,36.43,325055.0,31.0631,31.1313,31.0545,31.0801,325055.0
2020-05-20 14:10:00,36.43,36.46,36.4,36.42,166901.0,31.0801,31.1057,31.0545,31.0716,166901.0
2020-05-20 14:20:00,36.41,36.47,36.41,36.44,207982.0,31.0631,31.1143,31.0631,31.0887,207982.0
2020-05-20 14:30:00,36.44,36.49,36.42,36.45,510639.0,31.0887,31.1313,31.0716,31.0972,510639.0
2020-05-20 14:40:00,36.46,36.49,36.44,36.49,259495.0,31.1057,31.1313,31.0887,31.1313,259495.0
2020-05-20 14:50:00,36.49,36.54,36.48,36.52,325721.0,31.1313,31.174,31.1228,31.1569,325721.0
2020-05-20 15:00:00,36.51,36.53,36.48,36.5,287567.0,31.1484,31.1654,31.1228,31.1398,287567.0
2020-05-20 15:10:00,36.5,36.51,36.44,36.46,263467.0,31.1398,31.1484,31.0887,31.1057,263467.0
2020-05-20 15:20:00,36.47,36.51,36.46,36.51,465460.0,31.1143,31.1484,31.1057,31.1484,465460.0
2020-05-20 15:30:00,36.5,36.51,36.46,36.5,315473.0,31.1398,31.1484,31.1057,31.1398,315473.0
2020-05-20 15:40:00,36.49,36.52,36.44,36.45,460877.0,31.1313,31.1569,31.0887,31.0972,460877.0
2020-05-20 15:50:00,36.46,36.52,36.44,36.51,850389.0,31.1057,31.1569,31.0887,31.1484,850389.0
2020-05-21 09:30:00,36.37,36.45,36.33,36.45,661732.0,31.0289,31.0972,30.9948,31.0972,661732.0
2020-05-21 09:40:00,36.45,36.49,36.42,36.47,394022.0,31.0972,31.1313,31.0716,31.1143,394022.0
2020-05-21 09:50:00,36.46,36.47,36.37,36.44,255472.0,31.1057,31.1143,31.0289,31.0887,255472.0
2020-05-21 10:00:00,36.44,36.46,36.35,36.41,294922.0,31.0887,31.1057,31.0119,31.0631,294922.0
2020-05-21 10:10:00,36.4,36.45,36.39,36.42,235174.0,31.0545,31.0972,31.046,31.0716,235174.0
2020-05-21 10:20:00,36.43,36.48,36.38,36.39,307748.0,31.0801,31.1228,31.0375,31.046,307748.0
2020-05-21 10:30:00,36.39,36.39,36.18,36.19,602384.0,31.046,31.046,30.8668,30.8754,602384.0
2020-05-21 10:40:00,36.18,36.26,36.17,36.25,486067.0,30.8668,30.9351,30.8583,30.9266,486067.0
2020-05-21 10:50:00,36.25,36.27,36.18,36.18,497470.0,30.9266,30.9436,30.8668,30.8668,497470.0
2020-05-21 11:00:00,36.17,36.17,36.05,36.09,306190.0,30.8583,30.8583,30.7559,30.7901,306190.0
2020-05-21 11:10:00,36.09,36.13,36.02,36.05,247823.0,30.7901,30.8242,30.7303,30.7559,247823.0
2020-05-21 11:20:00,36.05,36.07,35.98,36.06,413471.0,30.7559,30.773,30.6962,30.7645,413471.0
2020-05-21 11:30:00,36.06,36.13,36.05,36.13,262213.0,30.7645,30.8242,30.7559,30.8242,262213.0
2020-05-21 11:40:00,36.13,36.15,36.1,36.11,258672.0,30.8242,30.8412,30.7986,30.8071,258672.0
2020-05-21 11:50:00,36.12,36.14,36.1,36.11,156542.0,30.8157,30.8327,30.7986,30.8071,156542.0
2020-05-21 12:00:00,36.11,36.18,36.1,36.15,197209.0,30.8071,30.8668,30.7986,30.8412,197209.0
2020-05-21 12:10:00,36.15,36.17,36.12,36.14,134852.0,30.8412,30.8583,30.8157,30.8327,134852.0
2020-05-21 12:20:00,36.14,36.21,36.13,36.16,202570.0,30.8327,30.8924,30.8242,30.8498,202570.0
2020-05-21 12:30:00,36.16,36.16,36.08,36.09,247770.0,30.8498,30.8498,30.7815,30.7901,247770.0
2020-05-21 12:40:00,36.1,36.15,36.09,36.14,745154.0,30.7986,30.8412,30.7901,30.8327,745154.0
2020-05-21 12:50:00,36.13,36.15,36.09,36.11,300939.0,30.8242,30.8412,30.7901,30.8071,300939.0
2020-05-21 13:00:00,36.12,36.2,36.09,36.16,165281.0,30.8157,30.8839,30.7901,30.8498,165281.0
2020-05-21 13:10:00,36.15,36.19,36.15,36.15,128048.0,30.8412,30.8754,30.8412,30.8412,128048.0
2020-05-21 13:20:00,36.16,36.17,36.12,36.15,257046.0,30.8498,30.8583,30.8157,30.8412,257046.0
2020-05-21 13:30:00,36.15,36.16,36.1,36.12,257749.0,30.8412,30.8498,30.7986,30.8157,257749.0
2020-05-21 13:40:00,36.11,36.17,36.09,36.15,91077.0,30.8071,30.8583,30.7901,30.8412,91077.0
2020-05-21 13:50:00,36.15,36.17,36.13,36.14,124713.0,30.8412,30.8583,30.8242,30.8327,124713.0
2020-05-21 14:00:00,36.14,36.2,36.14,36.17,682853.0,30.8327,30.8839,30.8327,30.8583,682853.0
2020-05-21 14:10:00,36.17,36.19,36.16,36.17,169640.0,30.8583,30.8754,30.8498,30.8583,169640.0
2020-05-21 14:20:00,36.17,36.2,36.15,36.17,711647.0,30.8583,30.8839,30.8412,30.8583,711647.0
2020-05-21 14:30:00,36.17,36.19,36.1,36.13,295998.0,30.8583,30.8754,30.7986,30.8242,295998.0
2020-05-21 14:40:00,36.13,36.14,36.07,36.07,346539.0,30.8242,30.8327,30.773,30.773,346539.0
2020-05-21 14:50:00,36.08,36.14,36.06,36.11,447603.0,30.7815,30.8327,30.7645,30.8071,447603.0
2020-05-21 15:00:00,36.11,36.17,36.1,36.16,247715.0,30.8071,30.8583,30.7986,30.8498,247715.0
2020-05-21 15:10:00,36.15,36.2,36.13,36.18,300972.0,30.8412,30.8839,30.8242,30.8668,300972.0
2020-05-21 15:20:00,36.18,36.19,36.16,36.16,258668.0,30.8668,30.8754,30.8498,30.8498,258668.0
2020-05-21 15:30:00,36.16,36.19,36.1,36.14,321834.0,30.8498,30.8754,30.7986,30.8327,321834.0
2020-05-21 15:40:00,36.13,36.16,36.11,36.14,277705.0,30.8242,30.8498,30.8071,30.8327,277705.0
2020-05-21 15:50:00,36.15,36.16,36.08,36.12,736452.0,30.8412,30.8498,30.7815,30.8157,736452.0
2020-05-22 09:30:00,35.92,35.96,35.76,35.77,393735.0,30.645,30.6792,30.5085,30.5171,393735.0
2020-05-22 09:40:00,35.77,35.87,35.76,35.86,468513.0,30.5171,30.6024,30.5085,30.5938,468513.0
2020-05-22 09:50:00,35.85,35.9,35.82,35.89,222909.0,30.5853,30.628,30.5597,30.6194,222909.0
2020-05-22 10:00:00,35.89,35.9,35.79,35.8,272080.0,30.6194,30.628,30.5341,30.5426,272080.0
2020-05-22 10:10:00,35.8,35.83,35.75,35.82,289728.0,30.5426,30.5682,30.5,30.5597,289728.0
2020-05-22 10:20:00,35.82,35.89,35.82,35.89,305763.0,30.5597,30.6194,30.5597,30.6194,305763.0
2020-05-22 10:30:00,35.9,35.94,35.88,35.94,243765.0,30.628,30.6621,30.6109,30.6621,243765.0
2020-05-22 10:40:00,35.95,35.96,35.88,35.88,298529.0,30.6706,30.6792,30.6109,30.6109,298529.0
2020-05-22 10:50:00,35.88,35.92,35.85,35.85,370279.0,30.6109,30.645,30.5853,30.5853,370279.0
2020-05-22 11:00:00,35.85,35.89,35.84,35.88,685356.0,30.5853,30.6194,30.5768,30.6109,685356.0
2020-05-22 11:10:00,35.87,35.93,35.86,35.92,222262.0,30.6024,30.6536,30.5938,30.645,222262.0
2020-05-22 11:20:00,35.92,35.93,35.84,35.89,424997.0,30.645,30.6536,30.5768,30.6194,424997.0
2020-05-22 11:30:00,35.88,35.93,35.87,35.92,199749.0,30.6109,30.6536,30.6024,30.645,199749.0
2020-05-22 11:40:00,35.92,35.93,35.88,35.9,414533.0,30.645,30.6536,30.6109,30.628,414533.0
2020-05-22 11:50:00,35.91,35.93,35.89,35.91,174324.0,30.6365,30.6536,30.6194,30.6365,174324.0
2020-05-22 12:00:00,35.91,35.93,35.88,35.89,168816.0,30.6365,30.6536,30.6109,30.6194,168816.0
2020-05-22 12:10:00,35.89,35.9,35.87,35.89,92915.0,30.6194,30.628,30.6024,30.6194,92915.0
2020-05-22 12:20:00,35.89,35.91,35.87,35.89,477038.0,30.6194,30.6365,30.6024,30.6194,477038.0
2020-05-22 12:30:00,35.88,35.94,35.88,35.92,260915.0,30.6109,30.6621,30.6109,30.645,260915.0
2020-05-22 12:40:00,35.92,35.95,35.92,35.93,170147.0,30.645,30.6706,30.645,30.6536,170147.0
2020-05-22 12:50:00,35.93,35.94,35.91,35.91,94402.0,30.6536,30.6621,30.6365,30.6365,94402.0
2020-05-22 13:00:00,35.92,35.95,35.91,35.91,124025.0,30.645,30.6706,30.6365,30.6365,124025.0
2020-05-22 13:10:00,35.91,35.93,35.89,35.92,121650.0,30.6365,30.6536,30.6194,30.645,121650.0
2020-05-22 13:20:00,35.92,35.96,35.91,35.94,121909.0,30.645,30.6792,30.6365,30.6621,121909.0
2020-05-22 13:30:00,35.95,35.95,35.92,35.93,185179.0,30.6706,30.6706,30.645,30.6536,185179.0
2020-05-22 13:40:00,35.93,35.94,35.91,35.92,126385.0,30.6536,30.6621,30.6365,30.645,126385.0
2020-05-22 13:50:00,35.92,35.96,35.9,35.95,100191.0,30.645,30.6792,30.628,30.6706,100191.0
2020-05-22 14:00:00,35.95,36.0,35.94,36.0,210859.0,30.6706,30.7133,30.6621,30.7133,210859.0
2020-05-22 14:10:00,36.0,36.01,35.98,35.98,148822.0,30.7133,30.7218,30.6962,30.6962,148822.0
2020-05-22 14:20:00,35.98,36.0,35.97,35.99,124462.0,30.6962,30.7133,30.6877,30.7047,124462.0
2020-05-22 14:30:00,36.0,36.02,35.98,36.01,159573.0,30.7133,30.7303,30.6962,30.7218,159573.0
2020-05-22 14:40:00,36.0,36.01,35.95,35.97,250303.0,30.7133,30.7218,30.6706,30.6877,250303.0
2020-05-22 14:50:00,35.97,35.99,35.96,35.98,162052.0,30.6877,30.7047,30.6792,30.6962,162052.0
2020-05-22 15:00:00,35.97,36.02,35.96,36.01,261744.0,30.6877,30.7303,30.6792,30.7218,261744.0
2020-05-22 15:10:00,36.02,36.02,35.96,35.96,146961.0,30.7303,30.7303,30.6792,30.6792,146961.0
2020-05-22 15:20:00,35.96,35.97,35.91,35.94,157028.0,30.6792,30.6877,30.6365,30.6621,157028.0
2020-05-22 15:30:00,35.95,35.99,35.93,35.97,179282.0,30.6706,30.7047,30.6536,30.6877,179282.0
2020-05-22 15:40:00,35.97,35.99,35.93,35.98,343466.0,30.6877,30.7047,30.6536,30.6962,343466.0
2020-05-22 15:50:00,35.99,36.03,35.96,36.01,699645.0,30.7047,30.7389,30.6792,30.7218,699645.0
2020-05-26 09:30:00,37.19,37.19,37.1,37.11,660148.0,31.7285,31.7285,31.6517,31.6603,660148.0
2020-05-26 09:40:00,37.1,37.19,37.1,37.16,229817.0,31.6517,31.7285,31.6517,31.7029,229817.0
2020-05-26 09:50:00,37.15,37.16,37.1,37.11,138827.0,31.6944,31.7029,31.6517,31.6603,138827.0
2020-05-26 10:00:00,37.12,37.15,37.06,37.08,344493.0,31.6688,31.6944,31.6176,31.6347,344493.0
2020-05-26 10:10:00,37.08,37.16,37.05,37.15,397698.0,31.6347,31.7029,31.6091,31.6944,397698.0
2020-05-26 10:20:00,37.16,37.19,37.13,37.19,367892.0,31.7029,31.7285,31.6773,31.7285,367892.0
2020-05-26 10:30:00,37.18,37.23,37.17,37.2,344149.0,31.72,31.7626,31.7115,31.7371,344149.0
2020-05-26 10:40:00,37.21,37.22,37.16,37.18,201310.0,31.7456,31.7541,31.7029,31.72,201310.0
2020-05-26 10:50:00,37.18,37.25,37.18,37.23,234931.0,31.72,31.7797,31.72,31.7626,234931.0
2020-05-26 11:00:00,37.23,37.26,37.21,37.23,199263.0,31.7626,31.7882,31.7456,31.7626,199263.0
2020-05-26 11:10:00,37.23,37.27,37.21,37.24,229106.0,31.7626,31.7968,31.7456,31.7712,229106.0
2020-05-26 11:20:00,37.24,37.26,37.12,37.21,331633.0,31.7712,31.7882,31.6688,31.7456,331633.0
2020-05-26 11:30:00,37.21,37.21,37.14,37.17,345329.0,31.7456,31.7456,31.6859,31.7115,345329.0
2020-05-26 11:40:00,37.17,37.18,37.11,37.14,599539.0,31.7115,31.72,31.6603,31.6859,599539.0
2020-05-26 11:50:00,37.14,37.15,37.12,37.14,161106.0,31.6859,31.6944,31.6688,31.6859,161106.0
2020-05-26 12:00:00,37.14,37.14,37.11,37.14,154829.0,31.6859,31.6859,31.6603,31.6859,154829.0
2020-05-26 12:10:00,37.13,37.16,37.11,37.12,120261.0,31.6773,31.7029,31.6603,31.6688,120261.0
2020-05-26 12:20:00,37.11,37.14,37.11,37.14,136599.0,31.6603,31.6859,31.6603,31.6859,136599.0
2020-05-26 12:30:00,37.14,37.21,37.13,37.2,250594.0,31.6859,31.7456,31.6773,31.7371,250594.0
2020-05-26 12:40:00,37.2,37.21,37.18,37.19,315767.0,31.7371,31.7456,31.72,31.7285,315767.0
2020-05-26 12:50:00,37.19,37.22,37.19,37.22,340391.0,31.7285,31.7541,31.7285,31.7541,340391.0
2020-05-26 13:00:00,37.22,37.23,37.19,37.2,165586.0,31.7541,31.7626,31.7285,31.7371,165586.0
2020-05-26 13:10:00,37.2,37.24,37.19,37.23,390431.0,31.7371,31.7712,31.7285,31.7626,390431.0
2020-05-26 13:20:00,37.23,37.28,37.22,37.26,303186.0,31.7626,31.8053,31.7541,31.7882,303186.0
2020-05-26 13:30:00,37.27,37.27,37.23,37.25,88304.0,31.7968,31.7968,31.7626,31.7797,88304.0
2020-05-26 13:40:00,37.25,37.25,37.22,37.23,123366.0,31.7797,31.7797,31.7541,31.7626,123366.0
2020-05-26 13:50:00,37.23,37.25,37.22,37.23,138289.0,31.7626,31.7797,31.7541,31.7626,138289.0
2020-05-26 14:00:00,37.22,37.25,37.21,37.23,147299.0,31.7541,31.7797,31.7456,31.7626,147299.0
2020-05-26 14:10:00,37.23,37.25,37.22,37.24,199492.0,31.7626,31.7797,31.7541,31.7712,199492.0
2020-05-26 14:20:00,37.25,37.27,37.24,37.25,204444.0,31.7797,31.7968,31.7712,31.7797,204444.0
2020-05-26 14:30:00,37.26,37.27,37.24,37.25,397483.0,31.7882,31.7968,31.7712,31.7797,397483.0
2020-05-26 14:40:00,37.25,37.25,37.21,37.22,1707784.0,31.7797,31.7797,31.7456,31.7541,1707784.0
2020-05-26 14:50:00,37.23,37.26,37.21,37.25,273637.0,31.7626,31.7882,31.7456,31.7797,273637.0
2020-05-26 15:00:00,37.25,37.26,37.21,37.24,224883.0,31.7797,31.7882,31.7456,31.7712,224883.0
2020-05-26 15:10:00,37.24,37.25,37.21,37.23,373226.0,31.7712,31.7797,31.7456,31.7626,373226.0
2020-05-26 15:20:00,37.23,37.27,37.21,37.26,342193.0,31.7626,31.7968,31.7456,31.7882,342193.0
2020-05-26 15:30:00,37.25,37.27,37.16,37.2,637315.0,31.7797,31.7968,31.7029,31.7371,637315.0
2020-05-26 15:40:00,37.19,37.2,37.05,37.06,380636.0,31.7285,31.7371,31.6091,31.6176,380636.0
2020-05-26 15:50:00,37.06,37.11,37.05,37.09,404271.0,31.6176,31.6603,31.6091,31.6432,404271.0
2020-05-27 09:30:00,37.48,37.49,37.36,37.36,407896.0,31.9759,31.9845,31.8736,31.8736,407896.0
2020-05-27 09:40:00,37.37,37.38,37.26,37.26,556361.0,31.8821,31.8906,31.7882,31.7882,556361.0
2020-05-27 09:50:00,37.27,37.29,37.17,37.21,295330.0,31.7968,31.8138,31.7115,31.7456,295330.0
2020-05-27 10:00:00,37.21,37.3,37.18,37.29,2554435.0,31.7456,31.8224,31.72,31.8138,2554435.0
2020-05-27 10:10:00,37.29,37.39,37.29,37.37,1190293.0,31.8138,31.8992,31.8138,31.8821,1190293.0
2020-05-27 10:20:00,37.38,37.39,37.25,37.3,298184.0,31.8906,31.8992,31.7797,31.8224,298184.0
2020-05-27 10:30:00,37.29,37.3,37.16,37.18,485478.0,31.8138,31.8224,31.7029,31.72,485478.0
2020-05-27 10:40:00,37.17,37.18,37.03,37.04,473226.0,31.7115,31.72,31.592,31.6005,473226.0
2020-05-27 10:50:00,37.04,37.11,37.02,37.09,405963.0,31.6005,31.6603,31.5835,31.6432,405963.0
2020-05-27 11:00:00,37.09,37.17,37.04,37.16,352785.0,31.6432,31.7115,31.6005,31.7029,352785.0
2020-05-27 11:10:00,37.15,37.21,37.11,37.2,516710.0,31.6944,31.7456,31.6603,31.7371,516710.0
2020-05-27 11:20:00,37.2,37.21,37.17,37.2,599271.0,31.7371,31.7456,31.7115,31.7371,599271.0
2020-05-27 11:30:00,37.21,37.26,37.07,37.14,886664.0,31.7456,31.7882,31.6261,31.6859,886664.0
2020-05-27 11:40:00,37.14,37.24,37.12,37.23,609994.0,31.6859,31.7712,31.6688,31.7626,609994.0
2020-05-27 11:50:00,37.23,37.26,37.2,37.24,204601.0,31.7626,31.7882,31.7371,31.7712,204601.0
2020-05-27 12:00:00,37.24,37.32,37.22,37.31,387305.0,31.7712,31.8394,31.7541,31.8309,387305.0
2020-05-27 12:10:00,37.31,37.34,37.28,37.3,240336.0,31.8309,31.8565,31.8053,31.8224,240336.0
2020-05-27 12:20:00,37.31,37.31,37.25,37.27,328391.0,31.8309,31.8309,31.7797,31.7968,328391.0
2020-05-27 12:30:00,37.26,37.3,37.25,37.28,241374.0,31.7882,31.8224,31.7797,31.8053,241374.0
2020-05-27 12:40:00,37.29,37.33,37.27,37.31,2148978.0,31.8138,31.848,31.7968,31.8309,2148978.0
2020-05-27 12:50:00,37.31,37.33,37.28,37.3,106119.0,31.8309,31.848,31.8053,31.8224,106119.0
2020-05-27 13:00:00,37.3,37.32,37.21,37.28,508732.0,31.8224,31.8394,31.7456,31.8053,508732.0
2020-05-27 13:10:00,37.28,37.32,37.28,37.31,596295.0,31.8053,31.8394,31.8053,31.8309,596295.0
2020-05-27 13:20:00,37.31,37.33,37.29,37.31,121112.0,31.8309,31.848,31.8138,31.8309,121112.0
2020-05-27 13:30:00,37.31,37.34,37.26,37.34,258763.0,31.8309,31.8565,31.7882,31.8565,258763.0
2020-05-27 13:40:00,37.34,37.35,37.32,37.34,108297.0,31.8565,31.865,31.8394,31.8565,108297.0
2020-05-27 13:50:00,37.35,37.37,37.32,37.36,119504.0,31.865,31.8821,31.8394,31.8736,119504.0
2020-05-27 14:00:00,37.36,37.42,37.35,37.4,452886.0,31.8736,31.9247,31.865,31.9077,452886.0
2020-05-27 14:10:00,37.4,37.45,37.4,37.44,293886.0,31.9077,31.9503,31.9077,31.9418,293886.0
2020-05-27 14:20:00,37.44,37.44,37.38,37.4,268358.0,31.9418,31.9418,31.8906,31.9077,268358.0
2020-05-27 14:30:00,37.4,37.43,37.38,37.41,177873.0,31.9077,31.9333,31.8906,31.9162,177873.0
2020-05-27 14:40:00,37.41,37.41,37.38,37.4,304689.0,31.9162,31.9162,31.8906,31.9077,304689.0
2020-05-27 14:50:00,37.41,37.45,37.39,37.45,162658.0,31.9162,31.9503,31.8992,31.9503,162658.0
2020-05-27 15:00:00,37.45,37.45,37.4,37.41,417168.0,31.9503,31.9503,31.9077,31.9162,417168.0
2020-05-27 15:10:00,37.42,37.45,37.41,37.45,643911.0,31.9247,31.9503,31.9162,31.9503,643911.0
2020-05-27 15:20:00,37.45,37.46,37.42,37.45,404875.0,31.9503,31.9589,31.9247,31.9503,404875.0
2020-05-27 15:30:00,37.44,37.45,37.39,37.43,256946.0,31.9418,31.9503,31.8992,31.9333,256946.0
2020-05-27 15:40:00,37.43,37.49,37.43,37.47,475432.0,31.9333,31.9845,31.9333,31.9674,475432.0
2020-05-27 15:50:00,37.47,37.5,37.46,37.47,568688.0,31.9674,31.993,31.9589,31.9674,568688.0
2020-05-28 09:30:00,37.88,37.89,37.77,37.78,642939.0,32.3172,32.3257,32.2233,32.2319,642939.0
2020-05-28 09:40:00,37.77,37.84,37.76,37.77,399342.0,32.2233,32.2831,32.2148,32.2233,399342.0
2020-05-28 09:50:00,37.78,37.86,37.77,37.85,1790888.0,32.2319,32.3001,32.2233,32.2916,1790888.0
2020-05-28 10:00:00,37.86,37.9,37.8,37.89,664142.0,32.3001,32.3343,32.2489,32.3257,664142.0
2020-05-28 10:10:00,37.88,37.93,37.82,37.84,344105.0,32.3172,32.3598,32.266,32.2831,344105.0
2020-05-28 10:20:00,37.84,37.96,37.83,37.93,421905.0,32.2831,32.3854,32.2745,32.3598,421905.0
2020-05-28 10:30:00,37.94,37.96,37.89,37.95,305637.0,32.3684,32.3854,32.3257,32.3769,305637.0
2020-05-28 10:40:00,37.95,38.03,37.94,38.01,233208.0,32.3769,32.4452,32.3684,32.4281,233208.0
2020-05-28 10:50:00,38.01,38.02,37.95,37.97,184861.0,32.4281,32.4366,32.3769,32.394,184861.0
2020-05-28 11:00:00,37.97,38.04,37.94,37.96,254595.0,32.394,32.4537,32.3684,32.3854,254595.0
2020-05-28 11:10:00,37.96,38.02,37.95,38.02,245066.0,32.3854,32.4366,32.3769,32.4366,245066.0
2020-05-28 11:20:00,38.02,38.02,37.95,38.02,214424.0,32.4366,32.4366,32.3769,32.4366,214424.0
2020-05-28 11:30:00,38.02,38.02,37.93,37.94,514412.0,32.4366,32.4366,32.3598,32.3684,514412.0
2020-05-28 11:40:00,37.93,38.0,37.92,37.99,174544.0,32.3598,32.4196,32.3513,32.411,174544.0
2020-05-28 11:50:00,37.98,38.02,37.96,38.01,596792.0,32.4025,32.4366,32.3854,32.4281,596792.0
2020-05-28 12:00:00,38.01,38.02,37.97,38.0,236125.0,32.4281,32.4366,32.394,32.4196,236125.0
2020-05-28 12:10:00,38.01,38.03,38.0,38.03,115413.0,32.4281,32.4452,32.4196,32.4452,115413.0
2020-05-28 12:20:00,38.02,38.05,38.0,38.02,152338.0,32.4366,32.4622,32.4196,32.4366,152338.0
2020-05-28 12:30:00,38.02,38.09,38.0,38.09,493394.0,32.4366,32.4964,32.4196,32.4964,493394.0
2020-05-28 12:40:00,38.08,38.11,38.07,38.1,214248.0,32.4878,32.5134,32.4793,32.5049,214248.0
2020-05-28 12:50:00,38.11,38.12,38.09,38.11,108068.0,32.5134,32.5219,32.4964,32.5134,108068.0
2020-05-28 13:00:00,38.11,38.13,38.09,38.11,270175.0,32.5134,32.5305,32.4964,32.5134,270175.0
2020-05-28 13:10:00,38.12,38.13,38.1,38.1,191335.0,32.5219,32.5305,32.5049,32.5049,191335.0
2020-05-28 13:20:00,38.11,38.11,38.08,38.11,290630.0,32.5134,32.5134,32.4878,32.5134,290630.0
2020-05-28 13:30:00,38.11,38.13,38.1,38.12,103646.0,32.5134,32.5305,32.5049,32.5219,103646.0
2020-05-28 13:40:00,38.12,38.13,38.09,38.09,613545.0,32.5219,32.5305,32.4964,32.4964,613545.0
2020-05-28 13:50:00,38.09,38.13,38.07,38.09,331196.0,32.4964,32.5305,32.4793,32.4964,331196.0
2020-05-28 14:00:00,38.09,38.12,38.08,38.08,132600.0,32.4964,32.5219,32.4878,32.4878,132600.0
2020-05-28 14:10:00,38.08,38.11,38.07,38.09,164038.0,32.4878,32.5134,32.4793,32.4964,164038.0
2020-05-28 14:20:00,38.1,38.11,38.04,38.05,249740.0,32.5049,32.5134,32.4537,32.4622,249740.0
2020-05-28 14:30:00,38.06,38.1,38.05,38.07,185863.0,32.4708,32.5049,32.4622,32.4793,185863.0
2020-05-28 14:40:00,38.07,38.08,38.04,38.06,276718.0,32.4793,32.4878,32.4537,32.4708,276718.0
2020-05-28 14:50:00,38.06,38.09,38.03,38.08,169475.0,32.4708,32.4964,32.4452,32.4878,169475.0
2020-05-28 15:00:00,38.09,38.11,38.08,38.08,274938.0,32.4964,32.5134,32.4878,32.4878,274938.0
2020-05-28 15:10:00,38.08,38.12,37.96,37.97,221966.0,32.4878,32.5219,32.3854,32.394,221966.0
2020-05-28 15:20:00,37.97,37.99,37.92,37.92,280685.0,32.394,32.411,32.3513,32.3513,280685.0
2020-05-28 15:30:00,37.93,37.95,37.85,37.9,346984.0,32.3598,32.3769,32.2916,32.3343,346984.0
2020-05-28 15:40:00,37.89,37.89,37.76,37.77,379664.0,32.3257,32.3257,32.2148,32.2233,379664.0
2020-05-28 15:50:00,37.76,37.82,37.71,37.72,1151347.0,32.2148,32.266,32.1722,32.1807,1151347.0
2020-05-29 09:30:00,37.69,37.71,37.64,37.69,492173.0,32.1551,32.1722,32.1124,32.1551,492173.0
2020-05-29 09:40:00,37.68,37.73,37.65,37.69,218190.0,32.1466,32.1892,32.121,32.1551,218190.0
2020-05-29 09:50:00,37.69,37.71,37.63,37.65,561475.0,32.1551,32.1722,32.1039,32.121,561475.0
2020-05-29 10:00:00,37.65,37.7,37.6,37.61,312637.0,32.121,32.1636,32.0783,32.0868,312637.0
2020-05-29 10:10:00,37.62,37.66,37.61,37.65,261798.0,32.0954,32.1295,32.0868,32.121,261798.0
2020-05-29 10:20:00,37.65,37.68,37.56,37.58,213906.0,32.121,32.1466,32.0442,32.0612,213906.0
2020-05-29 10:30:00,37.58,37.64,37.56,37.57,843681.0,32.0612,32.1124,32.0442,32.0527,843681.0
2020-05-29 10:40:00,37.56,37.59,37.51,37.54,304670.0,32.0442,32.0698,32.0015,32.0271,304670.0
2020-05-29 10:50:00,37.54,37.57,37.49,37.55,342286.0,32.0271,32.0527,31.9845,32.0357,342286.0
2020-05-29 11:00:00,37.55,37.58,37.42,37.43,387930.0,32.0357,32.0612,31.9247,31.9333,387930.0
2020-05-29 11:10:00,37.43,37.54,37.42,37.52,428682.0,31.9333,32.0271,31.9247,32.0101,428682.0
2020-05-29 11:20:00,37.52,37.57,37.47,37.48,773623.0,32.0101,32.0527,31.9674,31.9759,773623.0
2020-05-29 11:30:00,37.48,37.56,37.44,37.53,511762.0,31.9759,32.0442,31.9418,32.0186,511762.0
2020-05-29 11:40:00,37.54,37.54,37.47,37.51,159026.0,32.0271,32.0271,31.9674,32.0015,159026.0
2020-05-29 11:50:00,37.51,37.53,37.46,37.47,153540.0,32.0015,32.0186,31.9589,31.9674,153540.0
2020-05-29 12:00:00,37.47,37.49,37.42,37.43,241636.0,31.9674,31.9845,31.9247,31.9333,241636.0
2020-05-29 12:10:00,37.43,37.46,37.36,37.37,163848.0,31.9333,31.9589,31.8736,31.8821,163848.0
2020-05-29 12:20:00,37.36,37.41,37.35,37.41,128029.0,31.8736,31.9162,31.865,31.9162,128029.0
2020-05-29 12:30:00,37.4,37.41,37.36,37.41,301613.0,31.9077,31.9162,31.8736,31.9162,301613.0
2020-05-29 12:40:00,37.41,37.42,37.35,37.36,590138.0,31.9162,31.9247,31.865,31.8736,590138.0
2020-05-29 12:50:00,37.35,37.52,37.25,37.46,606246.0,31.865,32.0101,31.7797,31.9589,606246.0
2020-05-29 13:00:00,37.46,37.48,37.37,37.4,260612.0,31.9589,31.9759,31.8821,31.9077,260612.0
2020-05-29 13:10:00,37.39,37.44,37.38,37.4,162489.0,31.8992,31.9418,31.8906,31.9077,162489.0
2020-05-29 13:20:00,37.4,37.42,37.37,37.38,302906.0,31.9077,31.9247,31.8821,31.8906,302906.0
2020-05-29 13:30:00,37.38,37.4,37.33,37.34,1250612.0,31.8906,31.9077,31.848,31.8565,1250612.0
2020-05-29 13:40:00,37.34,37.36,37.31,37.33,280217.0,31.8565,31.8736,31.8309,31.848,280217.0
2020-05-29 13:50:00,37.33,37.37,37.32,37.36,400986.0,31.848,31.8821,31.8394,31.8736,400986.0
2020-05-29 14:00:00,37.35,37.49,37.33,37.48,685959.0,31.865,31.9845,31.848,31.9759,685959.0
2020-05-29 14:10:00,37.48,37.51,37.42,37.48,322795.0,31.9759,32.0015,31.9247,31.9759,322795.0
2020-05-29 14:20:00,37.49,37.53,37.46,37.52,272102.0,31.9845,32.0186,31.9589,32.0101,272102.0
2020-05-29 14:30:00,37.52,37.52,37.46,37.47,236256.0,32.0101,32.0101,31.9589,31.9674,236256.0
2020-05-29 14:40:00,37.47,37.5,37.41,37.42,221124.0,31.9674,31.993,31.9162,31.9247,221124.0
2020-05-29 14:50:00,37.42,37.58,37.24,37.58,746765.0,31.9247,32.0612,31.7712,32.0612,746765.0
2020-05-29 15:00:00,37.58,37.72,37.58,37.69,517257.0,32.0612,32.1807,32.0612,32.1551,517257.0
2020-05-29 15:10:00,37.69,37.72,37.61,37.66,712352.0,32.1551,32.1807,32.0868,32.1295,712352.0
2020-05-29 15:20:00,37.67,37.72,37.6,37.62,370314.0,32.138,32.1807,32.0783,32.0954,370314.0
2020-05-29 15:30:00,37.61,37.68,37.61,37.66,750049.0,32.0868,32.1466,32.0868,32.1295,750049.0
2020-05-29 15:40:00,37.66,37.68,37.59,37.6,347017.0,32.1295,32.1466,32.0698,32.0783,347017.0
2020-05-29 15:50:00,37.61,37.71,37.61,37.64,1681923.0,32.0868,32.1722,32.0868,32.1124,1681923.0
2020-06-01 09:30:00,37.96,38.02,37.91,37.97,852805.0,32.3854,32.4366,32.3428,32.394,852805.0
2020-06-01 09:40:00,37.97,38.08,37.96,38.07,211771.0,32.394,32.4878,32.3854,32.4793,211771.0
2020-06-01 09:50:00,38.07,38.1,38.03,38.03,153610.0,32.4793,32.5049,32.4452,32.4452,153610.0
2020-06-01 10:00:00,38.04,38.09,38.0,38.08,449466.0,32.4537,32.4964,32.4196,32.4878,449466.0
2020-06-01 10:10:00,38.07,38.2,38.06,38.18,332285.0,32.4793,32.5902,32.4708,32.5731,332285.0
2020-06-01 10:20:00,38.17,38.21,38.17,38.18,215782.0,32.5646,32.5987,32.5646,32.5731,215782.0
2020-06-01 10:30:00,38.19,38.23,38.16,38.2,229658.0,32.5817,32.6158,32.5561,32.5902,229658.0
2020-06-01 10:40:00,38.2,38.22,38.17,38.19,188772.0,32.5902,32.6073,32.5646,32.5817,188772.0
2020-06-01 10:50:00,38.18,38.26,38.16,38.26,319043.0,32.5731,32.6414,32.5561,32.6414,319043.0
2020-06-01 11:00:00,38.26,38.27,38.16,38.17,340420.0,32.6414,32.6499,32.5561,32.5646,340420.0
2020-06-01 11:10:00,38.16,38.22,38.15,38.2,275675.0,32.5561,32.6073,32.5475,32.5902,275675.0
2020-06-01 11:20:00,38.2,38.23,38.16,38.2,192088.0,32.5902,32.6158,32.5561,32.5902,192088.0
2020-06-01 11:30:00,38.19,38.25,38.18,38.23,260241.0,32.5817,32.6329,32.5731,32.6158,260241.0
2020-06-01 11:40:00,38.23,38.26,38.22,38.25,160872.0,32.6158,32.6414,32.6073,32.6329,160872.0
2020-06-01 11:50:00,38.25,38.27,38.23,38.26,210498.0,32.6329,32.6499,32.6158,32.6414,210498.0
2020-06-01 12:00:00,38.26,38.28,38.22,38.28,227638.0,32.6414,32.6585,32.6073,32.6585,227638.0
2020-06-01 12:10:00,38.28,38.3,38.28,38.29,137026.0,32.6585,32.6755,32.6585,32.667,137026.0
2020-06-01 12:20:00,38.29,38.3,38.25,38.27,431085.0,32.667,32.6755,32.6329,32.6499,431085.0
2020-06-01 12:30:00,38.27,38.28,38.26,38.27,184016.0,32.6499,32.6585,32.6414,32.6499,184016.0
2020-06-01 12:40:00,38.28,38.29,38.26,38.28,251102.0,32.6585,32.667,32.6414,32.6585,251102.0
2020-06-01 12:50:00,38.28,38.29,38.25,38.28,144084.0,32.6585,32.667,32.6329,32.6585,144084.0
2020-06-01 13:00:00,38.28,38.31,38.27,38.3,92277.0,32.6585,32.684,32.6499,32.6755,92277.0
2020-06-01 13:10:00,38.3,38.33,38.29,38.32,213308.0,32.6755,32.7011,32.667,32.6926,213308.0
2020-06-01 13:20:00,38.32,38.34,38.31,38.32,150637.0,32.6926,32.7096,32.684,32.6926,150637.0
2020-06-01 13:30:00,38.32,38.36,38.31,38.36,254084.0,32.6926,32.7267,32.684,32.7267,254084.0
2020-06-01 13:40:00,38.35,38.37,38.34,38.35,178923.0,32.7182,32.7352,32.7096,32.7182,178923.0
2020-06-01 13:50:00,38.36,38.37,38.33,38.36,283183.0,32.7267,32.7352,32.7011,32.7267,283183.0
2020-06-01 14:00:00,38.36,38.38,38.34,38.37,483474.0,32.7267,32.7438,32.7096,32.7352,483474.0
2020-06-01 14:10:00,38.37,38.37,38.33,38.34,314551.0,32.7352,32.7352,32.7011,32.7096,314551.0
2020-06-01 14:20:00,38.35,38.36,38.32,38.33,593183.0,32.7182,32.7267,32.6926,32.7011,593183.0
2020-06-01 14:30:00,38.32,38.37,38.32,38.37,392380.0,32.6926,32.7352,32.6926,32.7352,392380.0
2020-06-01 14:40:00,38.37,38.4,38.36,38.39,317397.0,32.7352,32.7608,32.7267,32.7523,317397.0
2020-06-01 14:50:00,38.39,38.43,38.39,38.42,384415.0,32.7523,32.7864,32.7523,32.7779,384415.0
2020-06-01 15:00:00,38.42,38.44,38.37,38.4,386071.0,32.7779,32.795,32.7352,32.7608,386071.0
2020-06-01 15:10:00,38.39,38.41,38.35,38.4,757537.0,32.7523,32.7694,32.7182,32.7608,757537.0
2020-06-01 15:20:00,38.41,38.45,38.4,38.43,526410.0,32.7694,32.8035,32.7608,32.7864,526410.0
2020-06-01 15:30:00,38.43,38.47,38.41,38.43,438038.0,32.7864,32.8205,32.7694,32.7864,438038.0
2020-06-01 15:40:00,38.43,38.44,38.4,38.42,284849.0,32.7864,32.795,32.7608,32.7779,284849.0
2020-06-01 15:50:00,38.41,38.5,38.4,38.5,625427.0,32.7694,32.8461,32.7608,32.8461,625427.0
2020-06-02 09:30:00,38.75,38.79,38.7,38.76,687662.0,33.0594,33.0936,33.0168,33.068,687662.0
2020-06-02 09:40:00,38.75,38.8,38.74,38.79,340671.0,33.0594,33.1021,33.0509,33.0936,340671.0
2020-06-02 09:50:00,38.79,38.86,38.78,38.86,279182.0,33.0936,33.1533,33.085,33.1533,279182.0
2020-06-02 10:00:00,38.87,38.91,38.87,38.9,428360.0,33.1618,33.1959,33.1618,33.1874,428360.0
2020-06-02 10:10:00,38.9,38.93,38.86,38.93,207934.0,33.1874,33.213,33.1533,33.213,207934.0
2020-06-02 10:20:00,38.94,38.96,38.92,38.95,351290.0,33.2215,33.2386,33.2045,33.2301,351290.0
2020-06-02 10:30:00,38.96,38.98,38.91,38.94,212470.0,33.2386,33.2557,33.1959,33.2215,212470.0
2020-06-02 10:40:00,38.94,38.95,38.85,38.86,235103.0,33.2215,33.2301,33.1447,33.1533,235103.0
2020-06-02 10:50:00,38.85,38.91,38.83,38.9,260788.0,33.1447,33.1959,33.1277,33.1874,260788.0
2020-06-02 11:00:00,38.9,38.91,38.76,38.77,272448.0,33.1874,33.1959,33.068,33.0765,272448.0
2020-06-02 11:10:00,38.77,38.85,38.76,38.85,208612.0,33.0765,33.1447,33.068,33.1447,208612.0
2020-06-02 11:20:00,38.84,38.86,38.76,38.77,154617.0,33.1362,33.1533,33.068,33.0765,154617.0
2020-06-02 11:30:00,38.77,38.81,38.74,38.8,245326.0,33.0765,33.1106,33.0509,33.1021,245326.0
2020-06-02 11:40:00,38.8,38.83,38.76,38.78,175742.0,33.1021,33.1277,33.068,33.085,175742.0
2020-06-02 11:50:00,38.77,38.77,38.71,38.75,112456.0,33.0765,33.0765,33.0253,33.0594,112456.0
2020-06-02 12:00:00,38.75,38.77,38.73,38.75,237454.0,33.0594,33.0765,33.0424,33.0594,237454.0
2020-06-02 12:10:00,38.76,38.8,38.75,38.79,373089.0,33.068,33.1021,33.0594,33.0936,373089.0
2020-06-02 12:20:00,38.79,38.82,38.78,38.82,117792.0,33.0936,33.1191,33.085,33.1191,117792.0
2020-06-02 12:30:00,38.81,38.83,38.8,38.82,152866.0,33.1106,33.1277,33.1021,33.1191,152866.0
2020-06-02 12:40:00,38.83,38.84,38.81,38.84,119660.0,33.1277,33.1362,33.1106,33.1362,119660.0
2020-06-02 12:50:00,38.83,38.84,38.8,38.82,185315.0,33.1277,33.1362,33.1021,33.1191,185315.0
2020-06-02 13:00:00,38.82,38.85,38.8,38.85,81704.0,33.1191,33.1447,33.1021,33.1447,81704.0
2020-06-02 13:10:00,38.85,38.88,38.83,38.88,121503.0,33.1447,33.1703,33.1277,33.1703,121503.0
2020-06-02 13:20:00,38.88,38.88,38.84,38.86,139632.0,33.1703,33.1703,33.1362,33.1533,139632.0
2020-06-02 13:30:00,38.85,38.87,38.84,38.85,111193.0,33.1447,33.1618,33.1362,33.1447,111193.0
2020-06-02 13:40:00,38.84,38.86,38.83,38.84,122284.0,33.1362,33.1533,33.1277,33.1362,122284.0
2020-06-02 13:50:00,38.84,38.85,38.82,38.85,137186.0,33.1362,33.1447,33.1191,33.1447,137186.0
2020-06-02 14:00:00,38.84,38.87,38.81,38.82,433608.0,33.1362,33.1618,33.1106,33.1191,433608.0
2020-06-02 14:10:00,38.82,38.87,38.81,38.86,250740.0,33.1191,33.1618,33.1106,33.1533,250740.0
2020-06-02 14:20:00,38.86,38.87,38.82,38.83,89797.0,33.1533,33.1618,33.1191,33.1277,89797.0
2020-06-02 14:30:00,38.83,38.83,38.78,38.79,122505.0,33.1277,33.1277,33.085,33.0936,122505.0
2020-06-02 14:40:00,38.8,38.83,38.79,38.82,153046.0,33.1021,33.1277,33.0936,33.1191,153046.0
2020-06-02 14:50:00,38.83,38.87,38.83,38.85,300840.0,33.1277,33.1618,33.1277,33.1447,300840.0
2020-06-02 15:00:00,38.85,38.86,38.8,38.81,316063.0,33.1447,33.1533,33.1021,33.1106,316063.0
2020-06-02 15:10:00,38.8,38.84,38.79,38.83,202734.0,33.1021,33.1362,33.0936,33.1277,202734.0
2020-06-02 15:20:00,38.83,38.84,38.76,38.79,204097.0,33.1277,33.1362,33.068,33.0936,204097.0
2020-06-02 15:30:00,38.8,38.82,38.78,38.82,256847.0,33.1021,33.1191,33.085,33.1191,256847.0
2020-06-02 15:40:00,38.82,38.88,38.81,38.88,357416.0,33.1191,33.1703,33.1106,33.1703,357416.0
2020-06-02 15:50:00,38.88,38.94,38.88,38.92,690642.0,33.1703,33.2215,33.1703,33.2045,690642.0
2020-06-03 09:30:00,39.41,39.49,39.35,39.4,556589.0,33.6225,33.6908,33.5713,33.614,556589.0
2020-06-03 09:40:00,39.39,39.46,39.39,39.42,241253.0,33.6054,33.6652,33.6054,33.631,241253.0
2020-06-03 09:50:00,39.42,39.5,39.42,39.48,249735.0,33.631,33.6993,33.631,33.6822,249735.0
2020-06-03 10:00:00,39.49,39.59,39.47,39.54,332190.0,33.6908,33.7761,33.6737,33.7334,332190.0
2020-06-03 10:10:00,39.54,39.6,39.51,39.59,294841.0,33.7334,33.7846,33.7078,33.7761,294841.0
2020-06-03 10:20:00,39.6,39.64,39.55,39.64,298260.0,33.7846,33.8187,33.7419,33.8187,298260.0
2020-06-03 10:30:00,39.64,39.68,39.62,39.64,106405.0,33.8187,33.8529,33.8017,33.8187,106405.0
2020-06-03 10:40:00,39.64,39.65,39.61,39.64,194744.0,33.8187,33.8273,33.7931,33.8187,194744.0
2020-06-03 10:50:00,39.65,39.67,39.61,39.61,547567.0,33.8273,33.8443,33.7931,33.7931,547567.0
2020-06-03 11:00:00,39.6,39.75,39.59,39.74,731546.0,33.7846,33.9126,33.7761,33.904,731546.0
2020-06-03 11:10:00,39.74,39.78,39.71,39.75,196765.0,33.904,33.9382,33.8785,33.9126,196765.0
2020-06-03 11:20:00,39.75,39.76,39.7,39.73,352152.0,33.9126,33.9211,33.8699,33.8955,352152.0
2020-06-03 11:30:00,39.74,39.78,39.71,39.75,250260.0,33.904,33.9382,33.8785,33.9126,250260.0
2020-06-03 11:40:00,39.76,39.8,39.73,39.78,332745.0,33.9211,33.9552,33.8955,33.9382,332745.0
2020-06-03 11:50:00,39.78,39.8,39.75,39.77,159255.0,33.9382,33.9552,33.9126,33.9296,159255.0
2020-06-03 12:00:00,39.77,39.77,39.73,39.73,225862.0,33.9296,33.9296,33.8955,33.8955,225862.0
2020-06-03 12:10:00,39.74,39.76,39.7,39.71,164228.0,33.904,33.9211,33.8699,33.8785,164228.0
2020-06-03 12:20:00,39.71,39.74,39.69,39.73,131082.0,33.8785,33.904,33.8614,33.8955,131082.0
2020-06-03 12:30:00,39.75,39.77,39.74,39.75,226362.0,33.9126,33.9296,33.904,33.9126,226362.0
2020-06-03 12:40:00,39.76,39.77,39.72,39.73,360746.0,33.9211,33.9296,33.887,33.8955,360746.0
2020-06-03 12:50:00,39.73,39.74,39.68,39.69,103870.0,33.8955,33.904,33.8529,33.8614,103870.0
2020-06-03 13:00:00,39.69,39.73,39.68,39.73,153810.0,33.8614,33.8955,33.8529,33.8955,153810.0
2020-06-03 13:10:00,39.72,39.74,39.71,39.74,73449.0,33.887,33.904,33.8785,33.904,73449.0
2020-06-03 13:20:00,39.74,39.77,39.73,39.75,364358.0,33.904,33.9296,33.8955,33.9126,364358.0
2020-06-03 13:30:00,39.75,39.77,39.73,39.74,168659.0,33.9126,33.9296,33.8955,33.904,168659.0
2020-06-03 13:40:00,39.74,39.76,39.72,39.72,132503.0,33.904,33.9211,33.887,33.887,132503.0
2020-06-03 13:50:00,39.72,39.76,39.71,39.75,244493.0,33.887,33.9211,33.8785,33.9126,244493.0
2020-06-03 14:00:00,39.76,39.82,39.75,39.79,200381.0,33.9211,33.9723,33.9126,33.9467,200381.0
2020-06-03 14:10:00,39.8,39.83,39.79,39.83,291657.0,33.9552,33.9808,33.9467,33.9808,291657.0
2020-06-03 14:20:00,39.82,39.85,39.8,39.84,191164.0,33.9723,33.9979,33.9552,33.9894,191164.0
2020-06-03 14:30:00,39.84,39.87,39.81,39.85,91578.0,33.9894,34.015,33.9638,33.9979,91578.0
2020-06-03 14:40:00,39.85,39.86,39.83,39.83,150223.0,33.9979,34.0064,33.9808,33.9808,150223.0
2020-06-03 14:50:00,39.84,39.86,39.83,39.83,302907.0,33.9894,34.0064,33.9808,33.9808,302907.0
2020-06-03 15:00:00,39.83,39.84,39.79,39.83,237908.0,33.9808,33.9894,33.9467,33.9808,237908.0
2020-06-03 15:10:00,39.84,39.85,39.82,39.84,155676.0,33.9894,33.9979,33.9723,33.9894,155676.0
2020-06-03 15:20:00,39.84,39.87,39.8,39.86,140395.0,33.9894,34.015,33.9552,34.0064,140395.0
2020-06-03 15:30:00,39.86,39.86,39.82,39.86,200086.0,34.0064,34.0064,33.9723,34.0064,200086.0
2020-06-03 15:40:00,39.85,39.91,39.84,39.89,334034.0,33.9979,34.0491,33.9894,34.032,334034.0
2020-06-03 15:50:00,39.89,39.92,39.78,39.8,1191880.0,34.032,34.0576,33.9382,33.9552,1191880.0
2020-06-04 09:30:00,39.56,39.6,39.49,39.53,589901.0,33.7505,33.7846,33.6908,33.7249,589901.0
2020-06-04 09:40:00,39.52,39.58,39.49,39.58,307934.0,33.7164,33.7675,33.6908,33.7675,307934.0
2020-06-04 09:50:00,39.57,39.7,39.56,39.69,307761.0,33.759,33.8699,33.7505,33.8614,307761.0
2020-06-04 10:00:00,39.68,39.73,39.63,39.68,408224.0,33.8529,33.8955,33.8102,33.8529,408224.0
2020-06-04 10:10:00,39.67,39.73,39.62,39.72,383784.0,33.8443,33.8955,33.8017,33.887,383784.0
2020-06-04 10:20:00,39.72,39.74,39.65,39.71,378870.0,33.887,33.904,33.8273,33.8785,378870.0
2020-06-04 10:30:00,39.73,39.79,39.72,39.79,385023.0,33.8955,33.9467,33.887,33.9467,385023.0
2020-06-04 10:40:00,39.79,39.84,39.72,39.81,306963.0,33.9467,33.9894,33.887,33.9638,306963.0
2020-06-04 10:50:00,39.81,39.85,39.75,39.82,169844.0,33.9638,33.9979,33.9126,33.9723,169844.0
2020-06-04 11:00:00,39.82,39.85,39.76,39.77,292015.0,33.9723,33.9979,33.9211,33.9296,292015.0
2020-06-04 11:10:00,39.77,39.77,39.62,39.63,199405.0,33.9296,33.9296,33.8017,33.8102,199405.0
2020-06-04 11:20:00,39.63,39.65,39.56,39.62,255545.0,33.8102,33.8273,33.7505,33.8017,255545.0
2020-06-04 11:30:00,39.63,39.66,39.61,39.65,304102.0,33.8102,33.8358,33.7931,33.8273,304102.0
2020-06-04 11:40:00,39.66,39.67,39.6,39.61,392843.0,33.8358,33.8443,33.7846,33.7931,392843.0
2020-06-04 11:50:00,39.61,39.66,39.6,39.65,201591.0,33.7931,33.8358,33.7846,33.8273,201591.0
2020-06-04 12:00:00,39.65,39.67,39.62,39.65,128686.0,33.8273,33.8443,33.8017,33.8273,128686.0
2020-06-04 12:10:00,39.66,39.67,39.61,39.66,167587.0,33.8358,33.8443,33.7931,33.8358,167587.0
2020-06-04 12:20:00,39.66,39.69,39.65,39.65,169236.0,33.8358,33.8614,33.8273,33.8273,169236.0
2020-06-04 12:30:00,39.65,39.65,39.58,39.61,245488.0,33.8273,33.8273,33.7675,33.7931,245488.0
2020-06-04 12:40:00,39.6,39.62,39.57,39.58,257118.0,33.7846,33.8017,33.759,33.7675,257118.0
2020-06-04 12:50:00,39.58,39.6,39.56,39.56,225463.0,33.7675,33.7846,33.7505,33.7505,225463.0
2020-06-04 13:00:00,39.55,39.61,39.55,39.61,243388.0,33.7419,33.7931,33.7419,33.7931,243388.0
2020-06-04 13:10:00,39.6,39.63,39.6,39.6,177231.0,33.7846,33.8102,33.7846,33.7846,177231.0
2020-06-04 13:20:00,39.6,39.61,39.58,39.58,173915.0,33.7846,33.7931,33.7675,33.7675,173915.0
2020-06-04 13:30:00,39.59,39.64,39.59,39.64,181613.0,33.7761,33.8187,33.7761,33.8187,181613.0
2020-06-04 13:40:00,39.64,39.71,39.63,39.7,193147.0,33.8187,33.8785,33.8102,33.8699,193147.0
2020-06-04 13:50:00,39.69,39.72,39.69,39.71,130416.0,33.8614,33.887,33.8614,33.8785,130416.0
2020-06-04 14:00:00,39.71,39.73,39.69,39.71,149216.0,33.8785,33.8955,33.8614,33.8785,149216.0
2020-06-04 14:10:00,39.71,39.75,39.7,39.72,215697.0,33.8785,33.9126,33.8699,33.887,215697.0
2020-06-04 14:20:00,39.72,39.75,39.71,39.74,257638.0,33.887,33.9126,33.8785,33.904,257638.0
2020-06-04 14:30:00,39.75,39.76,39.69,39.72,355141.0,33.9126,33.9211,33.8614,33.887,355141.0
2020-06-04 14:40:00,39.72,39.74,39.68,39.74,174251.0,33.887,33.904,33.8529,33.904,174251.0
2020-06-04 14:50:00,39.73,39.74,39.62,39.62,185483.0,33.8955,33.904,33.8017,33.8017,185483.0
2020-06-04 15:00:00,39.61,39.65,39.56,39.58,135255.0,33.7931,33.8273,33.7505,33.7675,135255.0
2020-06-04 15:10:00,39.59,39.59,39.49,39.54,333880.0,33.7761,33.7761,33.6908,33.7334,333880.0
2020-06-04 15:20:00,39.54,39.57,39.53,39.55,281337.0,33.7334,33.759,33.7249,33.7419,281337.0
2020-06-04 15:30:00,39.55,39.6,39.54,39.56,159595.0,33.7419,33.7846,33.7334,33.7505,159595.0
2020-06-04 15:40:00,39.56,39.61,39.55,39.6,192502.0,33.7505,33.7931,33.7419,33.7846,192502.0
2020-06-04 15:50:00,39.61,39.61,39.53,39.59,685454.0,33.7931,33.7931,33.7249,33.7761,685454.0
2020-06-05 09:30:00,40.4,40.52,40.4,40.51,379056.0,34.4671,34.5695,34.4671,34.561,379056.0
2020-06-05 09:40:00,40.51,40.54,40.45,40.47,329667.0,34.561,34.5866,34.5098,34.5268,329667.0
2020-06-05 09:50:00,40.47,40.52,40.38,40.39,312813.0,34.5268,34.5695,34.4501,34.4586,312813.0
2020-06-05 10:00:00,40.39,40.47,40.37,40.42,420210.0,34.4586,34.5268,34.4415,34.4842,420210.0
2020-06-05 10:10:00,40.42,40.48,40.39,40.44,308808.0,34.4842,34.5354,34.4586,34.5012,308808.0
2020-06-05 10:20:00,40.44,40.46,40.4,40.41,249016.0,34.5012,34.5183,34.4671,34.4757,249016.0
2020-06-05 10:30:00,40.41,40.47,40.39,40.45,264718.0,34.4757,34.5268,34.4586,34.5098,264718.0
2020-06-05 10:40:00,40.45,40.48,40.41,40.47,226304.0,34.5098,34.5354,34.4757,34.5268,226304.0
2020-06-05 10:50:00,40.47,40.5,40.44,40.47,3515158.0,34.5268,34.5524,34.5012,34.5268,3515158.0
2020-06-05 11:00:00,40.47,40.53,40.46,40.48,2428701.0,34.5268,34.578,34.5183,34.5354,2428701.0
2020-06-05 11:10:00,40.48,40.55,40.48,40.55,1338677.0,34.5354,34.5951,34.5354,34.5951,1338677.0
2020-06-05 11:20:00,40.55,40.62,40.54,40.6,690071.0,34.5951,34.6548,34.5866,34.6378,690071.0
2020-06-05 11:30:00,40.6,40.64,40.53,40.56,590881.0,34.6378,34.6719,34.578,34.6036,590881.0
2020-06-05 11:40:00,40.56,40.56,40.54,40.56,296611.0,34.6036,34.6036,34.5866,34.6036,296611.0
2020-06-05 11:50:00,40.56,40.58,40.52,40.53,441451.0,34.6036,34.6207,34.5695,34.578,441451.0
2020-06-05 12:00:00,40.53,40.57,40.49,40.54,552842.0,34.578,34.6122,34.5439,34.5866,552842.0
2020-06-05 12:10:00,40.54,40.54,40.43,40.44,442091.0,34.5866,34.5866,34.4927,34.5012,442091.0
2020-06-05 12:20:00,40.44,40.48,40.44,40.48,257751.0,34.5012,34.5354,34.5012,34.5354,257751.0
2020-06-05 12:30:00,40.48,40.52,40.47,40.51,591734.0,34.5354,34.5695,34.5268,34.561,591734.0
2020-06-05 12:40:00,40.52,40.52,40.48,40.49,300019.0,34.5695,34.5695,34.5354,34.5439,300019.0
2020-06-05 12:50:00,40.49,40.5,40.46,40.48,413084.0,34.5439,34.5524,34.5183,34.5354,413084.0
2020-06-05 13:00:00,40.48,40.49,40.43,40.47,325365.0,34.5354,34.5439,34.4927,34.5268,325365.0
2020-06-05 13:10:00,40.46,40.47,40.43,40.45,431039.0,34.5183,34.5268,34.4927,34.5098,431039.0
2020-06-05 13:20:00,40.45,40.46,40.44,40.46,307897.0,34.5098,34.5183,34.5012,34.5183,307897.0
2020-06-05 13:30:00,40.45,40.46,40.41,40.41,466369.0,34.5098,34.5183,34.4757,34.4757,466369.0
2020-06-05 13:40:00,40.42,40.45,40.41,40.42,537120.0,34.4842,34.5098,34.4757,34.4842,537120.0
2020-06-05 13:50:00,40.42,40.43,40.41,40.42,290030.0,34.4842,34.4927,34.4757,34.4842,290030.0
2020-06-05 14:00:00,40.41,40.47,40.41,40.43,370826.0,34.4757,34.5268,34.4757,34.4927,370826.0
2020-06-05 14:10:00,40.43,40.44,40.41,40.43,271432.0,34.4927,34.5012,34.4757,34.4927,271432.0
2020-06-05 14:20:00,40.43,40.45,40.42,40.45,392157.0,34.4927,34.5098,34.4842,34.5098,392157.0
2020-06-05 14:30:00,40.45,40.45,40.34,40.44,949853.0,34.5098,34.5098,34.4159,34.5012,949853.0
2020-06-05 14:40:00,40.45,40.48,40.41,40.42,303012.0,34.5098,34.5354,34.4757,34.4842,303012.0
2020-06-05 14:50:00,40.42,40.44,40.37,40.38,584249.0,34.4842,34.5012,34.4415,34.4501,584249.0
2020-06-05 15:00:00,40.39,40.4,40.31,40.33,318967.0,34.4586,34.4671,34.3903,34.4074,318967.0
2020-06-05 15:10:00,40.33,40.35,40.3,40.34,502529.0,34.4074,34.4245,34.3818,34.4159,502529.0
2020-06-05 15:20:00,40.34,40.38,40.31,40.38,699310.0,34.4159,34.4501,34.3903,34.4501,699310.0
2020-06-05 15:30:00,40.38,40.39,40.32,40.34,606031.0,34.4501,34.4586,34.3989,34.4159,606031.0
2020-06-05 15:40:00,40.34,40.36,40.27,40.32,709087.0,34.4159,34.433,34.3562,34.3989,709087.0
2020-06-05 15:50:00,40.32,40.39,40.31,40.36,1247170.0,34.3989,34.4586,34.3903,34.433,1247170.0
2020-06-08 09:30:00,40.57,40.65,40.53,40.59,488713.0,34.6122,34.6804,34.578,34.6292,488713.0
2020-06-08 09:40:00,40.58,40.6,40.52,40.54,553750.0,34.6207,34.6378,34.5695,34.5866,553750.0
2020-06-08 09:50:00,40.55,40.58,40.51,40.55,295362.0,34.5951,34.6207,34.561,34.5951,295362.0
2020-06-08 10:00:00,40.56,40.57,40.47,40.49,641438.0,34.6036,34.6122,34.5268,34.5439,641438.0
2020-06-08 10:10:00,40.49,40.53,40.42,40.42,570101.0,34.5439,34.578,34.4842,34.4842,570101.0
2020-06-08 10:20:00,40.41,40.46,40.38,40.42,310958.0,34.4757,34.5183,34.4501,34.4842,310958.0
2020-06-08 10:30:00,40.42,40.45,40.32,40.36,260082.0,34.4842,34.5098,34.3989,34.433,260082.0
2020-06-08 10:40:00,40.37,40.49,40.36,40.48,311251.0,34.4415,34.5439,34.433,34.5354,311251.0
2020-06-08 10:50:00,40.48,40.5,40.45,40.48,271656.0,34.5354,34.5524,34.5098,34.5354,271656.0
2020-06-08 11:00:00,40.47,40.51,40.46,40.49,186080.0,34.5268,34.561,34.5183,34.5439,186080.0
2020-06-08 11:10:00,40.49,40.56,40.48,40.53,247416.0,34.5439,34.6036,34.5354,34.578,247416.0
2020-06-08 11:20:00,40.53,40.53,40.48,40.52,512799.0,34.578,34.578,34.5354,34.5695,512799.0
2020-06-08 11:30:00,40.51,40.53,40.45,40.46,423210.0,34.561,34.578,34.5098,34.5183,423210.0
2020-06-08 11:40:00,40.47,40.54,40.46,40.54,357499.0,34.5268,34.5866,34.5183,34.5866,357499.0
2020-06-08 11:50:00,40.53,40.54,40.48,40.48,160873.0,34.578,34.5866,34.5354,34.5354,160873.0
2020-06-08 12:00:00,40.49,40.54,40.49,40.54,3355295.0,34.5439,34.5866,34.5439,34.5866,3355295.0
2020-06-08 12:10:00,40.54,40.56,40.47,40.5,166812.0,34.5866,34.6036,34.5268,34.5524,166812.0
2020-06-08 12:20:00,40.49,40.51,40.48,40.48,134916.0,34.5439,34.561,34.5354,34.5354,134916.0
2020-06-08 12:30:00,40.49,40.51,40.48,40.48,376943.0,34.5439,34.561,34.5354,34.5354,376943.0
2020-06-08 12:40:00,40.48,40.51,40.48,40.5,143131.0,34.5354,34.561,34.5354,34.5524,143131.0
2020-06-08 12:50:00,40.51,40.53,40.49,40.52,2962039.0,34.561,34.578,34.5439,34.5695,2962039.0
2020-06-08 13:00:00,40.52,40.55,40.5,40.54,149087.0,34.5695,34.5951,34.5524,34.5866,149087.0
2020-06-08 13:10:00,40.54,40.57,40.53,40.56,129505.0,34.5866,34.6122,34.578,34.6036,129505.0
2020-06-08 13:20:00,40.55,40.58,40.55,40.58,117334.0,34.5951,34.6207,34.5951,34.6207,117334.0
2020-06-08 13:30:00,40.58,40.63,40.55,40.61,204334.0,34.6207,34.6633,34.5951,34.6463,204334.0
2020-06-08 13:40:00,40.61,40.62,40.59,40.61,111972.0,34.6463,34.6548,34.6292,34.6463,111972.0
2020-06-08 13:50:00,40.62,40.63,40.6,40.63,296756.0,34.6548,34.6633,34.6378,34.6633,296756.0
2020-06-08 14:00:00,40.63,40.65,40.61,40.65,335776.0,34.6633,34.6804,34.6463,34.6804,335776.0
2020-06-08 14:10:00,40.65,40.67,40.64,40.64,86491.0,34.6804,34.6975,34.6719,34.6719,86491.0
2020-06-08 14:20:00,40.65,40.68,40.64,40.67,132905.0,34.6804,34.706,34.6719,34.6975,132905.0
2020-06-08 14:30:00,40.67,40.69,40.65,40.68,199835.0,34.6975,34.7145,34.6804,34.706,199835.0
2020-06-08 14:40:00,40.69,40.69,40.66,40.68,191752.0,34.7145,34.7145,34.6889,34.706,191752.0
2020-06-08 14:50:00,40.68,40.7,40.66,40.7,375140.0,34.706,34.7231,34.6889,34.7231,375140.0
2020-06-08 15:00:00,40.7,40.7,40.66,40.66,133302.0,34.7231,34.7231,34.6889,34.6889,133302.0
2020-06-08 15:10:00,40.67,40.69,40.66,40.68,215476.0,34.6975,34.7145,34.6889,34.706,215476.0
2020-06-08 15:20:00,40.68,40.71,40.68,40.68,220106.0,34.706,34.7316,34.706,34.706,220106.0
2020-06-08 15:30:00,40.69,40.75,40.68,40.75,285374.0,34.7145,34.7657,34.706,34.7657,285374.0
2020-06-08 15:40:00,40.75,40.8,40.74,40.79,236257.0,34.7657,34.8084,34.7572,34.7998,236257.0
2020-06-08 15:50:00,40.8,40.87,40.8,40.85,495078.0,34.8084,34.8681,34.8084,34.851,495078.0
2020-06-09 09:30:00,40.15,40.22,40.07,40.16,630376.0,34.2538,34.3136,34.1856,34.2624,630376.0
2020-06-09 09:40:00,40.16,40.26,40.14,40.23,459054.0,34.2624,34.3477,34.2453,34.3221,459054.0
2020-06-09 09:50:00,40.22,40.27,40.18,40.23,397223.0,34.3136,34.3562,34.2794,34.3221,397223.0
2020-06-09 10:00:00,40.23,40.23,40.16,40.18,439978.0,34.3221,34.3221,34.2624,34.2794,439978.0
2020-06-09 10:10:00,40.17,40.24,40.15,40.24,340772.0,34.2709,34.3306,34.2538,34.3306,340772.0
2020-06-09 10:20:00,40.24,40.28,40.22,40.25,235840.0,34.3306,34.3647,34.3136,34.3391,235840.0
2020-06-09 10:30:00,40.25,40.26,40.21,40.25,173283.0,34.3391,34.3477,34.305,34.3391,173283.0
2020-06-09 10:40:00,40.25,40.37,40.24,40.37,250091.0,34.3391,34.4415,34.3306,34.4415,250091.0
2020-06-09 10:50:00,40.37,40.43,40.36,40.39,186124.0,34.4415,34.4927,34.433,34.4586,186124.0
2020-06-09 11:00:00,40.39,40.41,40.35,40.37,182881.0,34.4586,34.4757,34.4245,34.4415,182881.0
2020-06-09 11:10:00,40.38,40.39,40.32,40.34,153256.0,34.4501,34.4586,34.3989,34.4159,153256.0
2020-06-09 11:20:00,40.34,40.39,40.3,40.32,182257.0,34.4159,34.4586,34.3818,34.3989,182257.0
2020-06-09 11:30:00,40.33,40.34,40.25,40.27,173363.0,34.4074,34.4159,34.3391,34.3562,173363.0
2020-06-09 11:40:00,40.27,40.28,40.23,40.23,136895.0,34.3562,34.3647,34.3221,34.3221,136895.0
2020-06-09 11:50:00,40.23,40.27,40.23,40.25,203070.0,34.3221,34.3562,34.3221,34.3391,203070.0
2020-06-09 12:00:00,40.25,40.26,40.19,40.24,119170.0,34.3391,34.3477,34.288,34.3306,119170.0
2020-06-09 12:10:00,40.24,40.27,40.23,40.26,138879.0,34.3306,34.3562,34.3221,34.3477,138879.0
2020-06-09 12:20:00,40.27,40.29,40.25,40.28,197450.0,34.3562,34.3733,34.3391,34.3647,197450.0
2020-06-09 12:30:00,40.29,40.29,40.25,40.28,255140.0,34.3733,34.3733,34.3391,34.3647,255140.0
2020-06-09 12:40:00,40.28,40.3,40.27,40.29,96543.0,34.3647,34.3818,34.3562,34.3733,96543.0
2020-06-09 12:50:00,40.29,40.32,40.28,40.32,41027.0,34.3733,34.3989,34.3647,34.3989,41027.0
2020-06-09 13:00:00,40.32,40.34,40.29,40.31,97894.0,34.3989,34.4159,34.3733,34.3903,97894.0
2020-06-09 13:10:00,40.3,40.31,40.28,40.31,50641.0,34.3818,34.3903,34.3647,34.3903,50641.0
2020-06-09 13:20:00,40.3,40.36,40.3,40.36,116184.0,34.3818,34.433,34.3818,34.433,116184.0
2020-06-09 13:30:00,40.35,40.39,40.34,40.36,180733.0,34.4245,34.4586,34.4159,34.433,180733.0
2020-06-09 13:40:00,40.37,40.4,40.36,40.38,161469.0,34.4415,34.4671,34.433,34.4501,161469.0
2020-06-09 13:50:00,40.38,40.39,40.35,40.38,112707.0,34.4501,34.4586,34.4245,34.4501,112707.0
2020-06-09 14:00:00,40.37,40.39,40.32,40.33,208210.0,34.4415,34.4586,34.3989,34.4074,208210.0
2020-06-09 14:10:00,40.33,40.37,40.33,40.33,178215.0,34.4074,34.4415,34.4074,34.4074,178215.0
2020-06-09 14:20:00,40.33,40.34,40.31,40.33,163970.0,34.4074,34.4159,34.3903,34.4074,163970.0
2020-06-09 14:30:00,40.32,40.35,40.3,40.33,649621.0,34.3989,34.4245,34.3818,34.4074,649621.0
2020-06-09 14:40:00,40.32,40.37,40.32,40.37,332975.0,34.3989,34.4415,34.3989,34.4415,332975.0
2020-06-09 14:50:00,40.37,40.38,40.34,40.37,164068.0,34.4415,34.4501,34.4159,34.4415,164068.0
2020-06-09 15:00:00,40.37,40.37,40.33,40.37,296908.0,34.4415,34.4415,34.4074,34.4415,296908.0
2020-06-09 15:10:00,40.36,40.41,40.36,40.4,308589.0,34.433,34.4757,34.433,34.4671,308589.0
2020-06-09 15:20:00,40.4,40.44,40.39,40.43,384637.0,34.4671,34.5012,34.4586,34.4927,384637.0
2020-06-09 15:30:00,40.43,40.44,40.37,40.43,203495.0,34.4927,34.5012,34.4415,34.4927,203495.0
2020-06-09 15:40:00,40.44,40.46,40.36,40.37,203183.0,34.5012,34.5183,34.433,34.4415,203183.0
2020-06-09 15:50:00,40.38,40.38,40.31,40.32,1088733.0,34.4501,34.4501,34.3903,34.3989,1088733.0
2020-06-10 09:30:00,40.44,40.48,40.34,40.35,351496.0,34.5012,34.5354,34.4159,34.4245,351496.0
2020-06-10 09:40:00,40.34,40.36,40.28,40.32,258827.0,34.4159,34.433,34.3647,34.3989,258827.0
2020-06-10 09:50:00,40.32,40.33,40.24,40.31,291542.0,34.3989,34.4074,34.3306,34.3903,291542.0
2020-06-10 10:00:00,40.32,40.35,40.27,40.33,2068804.0,34.3989,34.4245,34.3562,34.4074,2068804.0
2020-06-10 10:10:00,40.32,40.32,40.21,40.23,587540.0,34.3989,34.3989,34.305,34.3221,587540.0
2020-06-10 10:20:00,40.22,40.27,40.2,40.25,497714.0,34.3136,34.3562,34.2965,34.3391,497714.0
2020-06-10 10:30:00,40.25,40.28,40.2,40.28,314863.0,34.3391,34.3647,34.2965,34.3647,314863.0
2020-06-10 10:40:00,40.29,40.31,40.25,40.26,469162.0,34.3733,34.3903,34.3391,34.3477,469162.0
2020-06-10 10:50:00,40.26,40.27,40.14,40.18,188495.0,34.3477,34.3562,34.2453,34.2794,188495.0
2020-06-10 11:00:00,40.19,40.3,40.17,40.23,272113.0,34.288,34.3818,34.2709,34.3221,272113.0
2020-06-10 11:10:00,40.24,40.28,40.21,40.28,276189.0,34.3306,34.3647,34.305,34.3647,276189.0
2020-06-10 11:20:00,40.29,40.3,40.23,40.23,227967.0,34.3733,34.3818,34.3221,34.3221,227967.0
2020-06-10 11:30:00,40.24,40.24,40.14,40.22,201197.0,34.3306,34.3306,34.2453,34.3136,201197.0
2020-06-10 11:40:00,40.21,40.25,40.19,40.21,146493.0,34.305,34.3391,34.288,34.305,146493.0
2020-06-10 11:50:00,40.21,40.26,40.2,40.23,104276.0,34.305,34.3477,34.2965,34.3221,104276.0
2020-06-10 12:00:00,40.22,40.26,40.19,40.2,246165.0,34.3136,34.3477,34.288,34.2965,246165.0
2020-06-10 12:10:00,40.21,40.27,40.2,40.26,121403.0,34.305,34.3562,34.2965,34.3477,121403.0
2020-06-10 12:20:00,40.26,40.28,40.25,40.27,106914.0,34.3477,34.3647,34.3391,34.3562,106914.0
2020-06-10 12:30:00,40.27,40.28,40.22,40.24,155462.0,34.3562,34.3647,34.3136,34.3306,155462.0
2020-06-10 12:40:00,40.23,40.26,40.23,40.25,113414.0,34.3221,34.3477,34.3221,34.3391,113414.0
2020-06-10 12:50:00,40.25,40.29,40.24,40.26,256969.0,34.3391,34.3733,34.3306,34.3477,256969.0
2020-06-10 13:00:00,40.26,40.28,40.22,40.28,114379.0,34.3477,34.3647,34.3136,34.3647,114379.0
2020-06-10 13:10:00,40.28,40.29,40.25,40.26,111691.0,34.3647,34.3733,34.3391,34.3477,111691.0
2020-06-10 13:20:00,40.26,40.26,40.23,40.24,77966.0,34.3477,34.3477,34.3221,34.3306,77966.0
2020-06-10 13:30:00,40.24,40.27,40.23,40.26,133386.0,34.3306,34.3562,34.3221,34.3477,133386.0
2020-06-10 13:40:00,40.25,40.27,40.24,40.26,193989.0,34.3391,34.3562,34.3306,34.3477,193989.0
2020-06-10 13:50:00,40.26,40.27,40.22,40.22,145911.0,34.3477,34.3562,34.3136,34.3136,145911.0
2020-06-10 14:00:00,40.23,40.45,40.09,40.41,1126491.0,34.3221,34.5098,34.2026,34.4757,1126491.0
2020-06-10 14:10:00,40.41,40.59,40.41,40.57,315741.0,34.4757,34.6292,34.4757,34.6122,315741.0
2020-06-10 14:20:00,40.57,40.58,40.48,40.54,301393.0,34.6122,34.6207,34.5354,34.5866,301393.0
2020-06-10 14:30:00,40.55,40.55,40.37,40.38,484484.0,34.5951,34.5951,34.4415,34.4501,484484.0
2020-06-10 14:40:00,40.38,40.43,40.23,40.31,644228.0,34.4501,34.4927,34.3221,34.3903,644228.0
2020-06-10 14:50:00,40.3,40.34,40.16,40.25,296439.0,34.3818,34.4159,34.2624,34.3391,296439.0
2020-06-10 15:00:00,40.24,40.26,40.07,40.24,2561985.0,34.3306,34.3477,34.1856,34.3306,2561985.0
2020-06-10 15:10:00,40.24,40.27,40.19,40.26,316178.0,34.3306,34.3562,34.288,34.3477,316178.0
2020-06-10 15:20:00,40.25,40.41,40.21,40.4,846131.0,34.3391,34.4757,34.305,34.4671,846131.0
2020-06-10 15:30:00,40.4,40.42,40.32,40.39,281119.0,34.4671,34.4842,34.3989,34.4586,281119.0
2020-06-10 15:40:00,40.39,40.4,40.22,40.27,646008.0,34.4586,34.4671,34.3136,34.3562,646008.0
2020-06-10 15:50:00,40.27,40.34,40.24,40.24,931444.0,34.3562,34.4159,34.3306,34.3306,931444.0
2020-06-11 09:30:00,39.12,39.19,39.0,39.01,634496.0,33.3751,33.4348,33.2727,33.2812,634496.0
2020-06-11 09:40:00,39.01,39.21,38.99,39.14,612316.0,33.2812,33.4519,33.2642,33.3922,612316.0
2020-06-11 09:50:00,39.13,39.26,39.11,39.22,386050.0,33.3836,33.4945,33.3666,33.4604,386050.0
2020-06-11 10:00:00,39.23,39.26,39.12,39.18,399317.0,33.4689,33.4945,33.3751,33.4263,399317.0
2020-06-11 10:10:00,39.18,39.27,39.16,39.22,266077.0,33.4263,33.5031,33.4092,33.4604,266077.0
2020-06-11 10:20:00,39.23,39.25,39.08,39.09,295983.0,33.4689,33.486,33.341,33.3495,295983.0
2020-06-11 10:30:00,39.09,39.15,39.08,39.1,232990.0,33.3495,33.4007,33.341,33.358,232990.0
2020-06-11 10:40:00,39.1,39.11,38.96,38.97,496996.0,33.358,33.3666,33.2386,33.2471,496996.0
2020-06-11 10:50:00,38.96,39.0,38.89,38.91,332367.0,33.2386,33.2727,33.1789,33.1959,332367.0
2020-06-11 11:00:00,38.9,38.94,38.84,38.87,412028.0,33.1874,33.2215,33.1362,33.1618,412028.0
2020-06-11 11:10:00,38.87,38.99,38.84,38.98,389746.0,33.1618,33.2642,33.1362,33.2557,389746.0
2020-06-11 11:20:00,38.98,38.98,38.82,38.86,580247.0,33.2557,33.2557,33.1191,33.1533,580247.0
2020-06-11 11:30:00,38.85,38.89,38.7,38.71,542515.0,33.1447,33.1789,33.0168,33.0253,542515.0
2020-06-11 11:40:00,38.71,38.72,38.59,38.62,307725.0,33.0253,33.0338,32.9229,32.9485,307725.0
2020-06-11 11:50:00,38.61,38.7,38.59,38.69,243868.0,32.94,33.0168,32.9229,33.0082,243868.0
2020-06-11 12:00:00,38.68,38.7,38.58,38.6,445258.0,32.9997,33.0168,32.9144,32.9315,445258.0
2020-06-11 12:10:00,38.61,38.61,38.48,38.51,330531.0,32.94,32.94,32.8291,32.8547,330531.0
2020-06-11 12:20:00,38.52,38.54,38.4,38.46,331004.0,32.8632,32.8803,32.7608,32.812,331004.0
2020-06-11 12:30:00,38.45,38.61,38.45,38.53,554999.0,32.8035,32.94,32.8035,32.8717,554999.0
2020-06-11 12:40:00,38.54,38.55,38.42,38.43,266333.0,32.8803,32.8888,32.7779,32.7864,266333.0
2020-06-11 12:50:00,38.43,38.44,38.32,38.37,440449.0,32.7864,32.795,32.6926,32.7352,440449.0
2020-06-11 13:00:00,38.37,38.46,38.34,38.4,401586.0,32.7352,32.812,32.7096,32.7608,401586.0
2020-06-11 13:10:00,38.39,38.49,38.37,38.44,168745.0,32.7523,32.8376,32.7352,32.795,168745.0
2020-06-11 13:20:00,38.45,38.49,38.4,38.42,310470.0,32.8035,32.8376,32.7608,32.7779,310470.0
2020-06-11 13:30:00,38.41,38.48,38.39,38.4,207649.0,32.7694,32.8291,32.7523,32.7608,207649.0
2020-06-11 13:40:00,38.4,38.41,38.33,38.36,160263.0,32.7608,32.7694,32.7011,32.7267,160263.0
2020-06-11 13:50:00,38.36,38.48,38.34,38.43,412532.0,32.7267,32.8291,32.7096,32.7864,412532.0
2020-06-11 14:00:00,38.43,38.44,38.34,38.37,243102.0,32.7864,32.795,32.7096,32.7352,243102.0
2020-06-11 14:10:00,38.36,38.39,38.3,38.33,514914.0,32.7267,32.7523,32.6755,32.7011,514914.0
2020-06-11 14:20:00,38.33,38.41,38.31,38.37,349597.0,32.7011,32.7694,32.684,32.7352,349597.0
2020-06-11 14:30:00,38.37,38.4,38.22,38.23,357552.0,32.7352,32.7608,32.6073,32.6158,357552.0
2020-06-11 14:40:00,38.23,38.25,38.15,38.17,316811.0,32.6158,32.6329,32.5475,32.5646,316811.0
2020-06-11 14:50:00,38.17,38.19,38.06,38.12,541525.0,32.5646,32.5817,32.4708,32.5219,541525.0
2020-06-11 15:00:00,38.11,38.19,38.07,38.14,441864.0,32.5134,32.5817,32.4793,32.539,441864.0
2020-06-11 15:10:00,38.14,38.2,38.03,38.08,818933.0,32.539,32.5902,32.4452,32.4878,818933.0
2020-06-11 15:20:00,38.08,38.08,37.97,38.02,555796.0,32.4878,32.4878,32.394,32.4366,555796.0
2020-06-11 15:30:00,38.01,38.07,37.98,38.03,730424.0,32.4281,32.4793,32.4025,32.4452,730424.0
2020-06-11 15:40:00,38.03,38.17,38.02,38.1,500906.0,32.4452,32.5646,32.4366,32.5049,500906.0
2020-06-11 15:50:00,38.1,38.11,37.99,38.03,2402149.0,32.5049,32.5134,32.411,32.4452,2402149.0
2020-06-12 09:30:00,39.06,39.11,38.95,39.06,1249623.0,33.3239,33.3666,33.2301,33.3239,1249623.0
2020-06-12 09:40:00,39.07,39.16,38.98,38.99,334397.0,33.3324,33.4092,33.2557,33.2642,334397.0
2020-06-12 09:50:00,38.99,39.03,38.93,38.96,372816.0,33.2642,33.2983,33.213,33.2386,372816.0
2020-06-12 10:00:00,38.97,39.03,38.95,38.97,877740.0,33.2471,33.2983,33.2301,33.2471,877740.0
2020-06-12 10:10:00,38.98,39.01,38.87,38.87,685212.0,33.2557,33.2812,33.1618,33.1618,685212.0
2020-06-12 10:20:00,38.88,38.95,38.8,38.8,203527.0,33.1703,33.2301,33.1021,33.1021,203527.0
2020-06-12 10:30:00,38.8,38.83,38.69,38.7,291412.0,33.1021,33.1277,33.0082,33.0168,291412.0
2020-06-12 10:40:00,38.7,38.82,38.69,38.77,372627.0,33.0168,33.1191,33.0082,33.0765,372627.0
2020-06-12 10:50:00,38.75,38.75,38.51,38.52,348875.0,33.0594,33.0594,32.8547,32.8632,348875.0
2020-06-12 11:00:00,38.51,38.61,38.38,38.59,486366.0,32.8547,32.94,32.7438,32.9229,486366.0
2020-06-12 11:10:00,38.59,38.6,38.32,38.33,700231.0,32.9229,32.9315,32.6926,32.7011,700231.0
2020-06-12 11:20:00,38.33,38.49,38.29,38.45,497155.0,32.7011,32.8376,32.667,32.8035,497155.0
2020-06-12 11:30:00,38.44,38.7,38.39,38.65,392943.0,32.795,33.0168,32.7523,32.9741,392943.0
2020-06-12 11:40:00,38.65,38.69,38.54,38.63,251545.0,32.9741,33.0082,32.8803,32.9571,251545.0
2020-06-12 11:50:00,38.63,38.73,38.58,38.73,355391.0,32.9571,33.0424,32.9144,33.0424,355391.0
2020-06-12 12:00:00,38.73,38.81,38.69,38.75,766195.0,33.0424,33.1106,33.0082,33.0594,766195.0
2020-06-12 12:10:00,38.75,38.81,38.7,38.81,173349.0,33.0594,33.1106,33.0168,33.1106,173349.0
2020-06-12 12:20:00,38.8,38.81,38.66,38.71,306182.0,33.1021,33.1106,32.9826,33.0253,306182.0
2020-06-12 12:30:00,38.71,38.72,38.58,38.61,2980835.0,33.0253,33.0338,32.9144,32.94,2980835.0
2020-06-12 12:40:00,38.6,38.67,38.5,38.52,338385.0,32.9315,32.9912,32.8461,32.8632,338385.0
2020-06-12 12:50:00,38.52,38.64,38.52,38.61,179106.0,32.8632,32.9656,32.8632,32.94,179106.0
2020-06-12 13:00:00,38.61,38.61,38.5,38.55,168979.0,32.94,32.94,32.8461,32.8888,168979.0
2020-06-12 13:10:00,38.54,38.54,38.44,38.47,97845.0,32.8803,32.8803,32.795,32.8205,97845.0
2020-06-12 13:20:00,38.46,38.52,38.39,38.41,238692.0,32.812,32.8632,32.7523,32.7694,238692.0
2020-06-12 13:30:00,38.4,38.44,38.24,38.28,318191.0,32.7608,32.795,32.6243,32.6585,318191.0
2020-06-12 13:40:00,38.27,38.35,38.18,38.19,267484.0,32.6499,32.7182,32.5731,32.5817,267484.0
2020-06-12 13:50:00,38.2,38.3,38.16,38.19,307864.0,32.5902,32.6755,32.5561,32.5817,307864.0
2020-06-12 14:00:00,38.19,38.32,38.17,38.21,361789.0,32.5817,32.6926,32.5646,32.5987,361789.0
2020-06-12 14:10:00,38.22,38.37,38.22,38.27,661034.0,32.6073,32.7352,32.6073,32.6499,661034.0
2020-06-12 14:20:00,38.27,38.34,38.23,38.34,243352.0,32.6499,32.7096,32.6158,32.7096,243352.0
2020-06-12 14:30:00,38.34,38.47,38.33,38.36,588312.0,32.7096,32.8205,32.7011,32.7267,588312.0
2020-06-12 14:40:00,38.36,38.44,38.29,38.4,401477.0,32.7267,32.795,32.667,32.7608,401477.0
2020-06-12 14:50:00,38.4,38.48,38.35,38.47,225864.0,32.7608,32.8291,32.7182,32.8205,225864.0
2020-06-12 15:00:00,38.47,38.62,38.47,38.56,527825.0,32.8205,32.9485,32.8205,32.8973,527825.0
2020-06-12 15:10:00,38.57,38.63,38.48,38.53,398795.0,32.9059,32.9571,32.8291,32.8717,398795.0
2020-06-12 15:20:00,38.53,38.55,38.41,38.46,417048.0,32.8717,32.8888,32.7694,32.812,417048.0
2020-06-12 15:30:00,38.46,38.55,38.42,38.52,333325.0,32.812,32.8888,32.7779,32.8632,333325.0
2020-06-12 15:40:00,38.53,38.68,38.52,38.68,532092.0,32.8717,32.9997,32.8632,32.9997,532092.0
2020-06-12 15:50:00,38.69,38.77,38.63,38.7,1389836.0,33.0082,33.0765,32.9571,33.0168,1389836.0
2020-06-15 09:30:00,37.91,37.99,37.79,37.93,873626.0,32.3428,32.411,32.2404,32.3598,873626.0
2020-06-15 09:40:00,37.93,38.03,37.88,37.92,395104.0,32.3598,32.4452,32.3172,32.3513,395104.0
2020-06-15 09:50:00,37.92,38.08,37.89,38.06,372474.0,32.3513,32.4878,32.3257,32.4708,372474.0
2020-06-15 10:00:00,38.06,38.18,38.0,38.17,341133.0,32.4708,32.5731,32.4196,32.5646,341133.0
2020-06-15 10:10:00,38.17,38.21,38.11,38.18,538776.0,32.5646,32.5987,32.5134,32.5731,538776.0
2020-06-15 10:20:00,38.18,38.18,38.07,38.07,424451.0,32.5731,32.5731,32.4793,32.4793,424451.0
2020-06-15 10:30:00,38.07,38.22,38.04,38.11,462760.0,32.4793,32.6073,32.4537,32.5134,462760.0
2020-06-15 10:40:00,38.1,38.32,38.07,38.28,413167.0,32.5049,32.6926,32.4793,32.6585,413167.0
2020-06-15 10:50:00,38.27,38.33,38.18,38.2,383284.0,32.6499,32.7011,32.5731,32.5902,383284.0
2020-06-15 11:00:00,38.2,38.37,38.18,38.37,368446.0,32.5902,32.7352,32.5731,32.7352,368446.0
2020-06-15 11:10:00,38.36,38.4,38.26,38.29,667007.0,32.7267,32.7608,32.6414,32.667,667007.0
2020-06-15 11:20:00,38.29,38.35,38.24,38.27,524250.0,32.667,32.7182,32.6243,32.6499,524250.0
2020-06-15 11:30:00,38.26,38.35,38.21,38.32,485982.0,32.6414,32.7182,32.5987,32.6926,485982.0
2020-06-15 11:40:00,38.32,38.36,38.21,38.24,410602.0,32.6926,32.7267,32.5987,32.6243,410602.0
2020-06-15 11:50:00,38.24,38.32,38.2,38.29,427657.0,32.6243,32.6926,32.5902,32.667,427657.0
2020-06-15 12:00:00,38.28,38.43,38.26,38.41,344967.0,32.6585,32.7864,32.6414,32.7694,344967.0
2020-06-15 12:10:00,38.41,38.49,38.39,38.48,397336.0,32.7694,32.8376,32.7523,32.8291,397336.0
2020-06-15 12:20:00,38.48,38.51,38.45,38.48,179897.0,32.8291,32.8547,32.8035,32.8291,179897.0
2020-06-15 12:30:00,38.48,38.5,38.43,38.48,231615.0,32.8291,32.8461,32.7864,32.8291,231615.0
2020-06-15 12:40:00,38.47,38.53,38.45,38.51,110274.0,32.8205,32.8717,32.8035,32.8547,110274.0
2020-06-15 12:50:00,38.52,38.55,38.48,38.55,136533.0,32.8632,32.8888,32.8291,32.8888,136533.0
2020-06-15 13:00:00,38.54,38.59,38.52,38.59,129040.0,32.8803,32.9229,32.8632,32.9229,129040.0
2020-06-15 13:10:00,38.59,38.62,38.54,38.55,117608.0,32.9229,32.9485,32.8803,32.8888,117608.0
2020-06-15 13:20:00,38.55,38.59,38.53,38.54,118705.0,32.8888,32.9229,32.8717,32.8803,118705.0
2020-06-15 13:30:00,38.54,38.59,38.51,38.57,238963.0,32.8803,32.9229,32.8547,32.9059,238963.0
2020-06-15 13:40:00,38.57,38.58,38.49,38.5,70817.0,32.9059,32.9144,32.8376,32.8461,70817.0
2020-06-15 13:50:00,38.5,38.57,38.5,38.51,138302.0,32.8461,32.9059,32.8461,32.8547,138302.0
2020-06-15 14:00:00,38.51,38.84,38.5,38.79,461104.0,32.8547,33.1362,32.8461,33.0936,461104.0
2020-06-15 14:10:00,38.79,38.92,38.75,38.88,327043.0,33.0936,33.2045,33.0594,33.1703,327043.0
2020-06-15 14:20:00,38.87,38.9,38.82,38.88,197712.0,33.1618,33.1874,33.1191,33.1703,197712.0
2020-06-15 14:30:00,38.89,38.93,38.78,38.83,269726.0,33.1789,33.213,33.085,33.1277,269726.0
2020-06-15 14:40:00,38.83,38.85,38.79,38.81,230510.0,33.1277,33.1447,33.0936,33.1106,230510.0
2020-06-15 14:50:00,38.82,38.84,38.75,38.78,190924.0,33.1191,33.1362,33.0594,33.085,190924.0
2020-06-15 15:00:00,38.78,38.89,38.77,38.84,336363.0,33.085,33.1789,33.0765,33.1362,336363.0
2020-06-15 15:10:00,38.84,38.88,38.82,38.83,152408.0,33.1362,33.1703,33.1191,33.1277,152408.0
2020-06-15 15:20:00,38.83,38.86,38.71,38.72,256409.0,33.1277,33.1533,33.0253,33.0338,256409.0
2020-06-15 15:30:00,38.72,38.74,38.61,38.68,576388.0,33.0338,33.0509,32.94,32.9997,576388.0
2020-06-15 15:40:00,38.67,38.77,38.63,38.73,645014.0,32.9912,33.0765,32.9571,33.0424,645014.0
2020-06-15 15:50:00,38.72,38.82,38.72,38.82,1136850.0,33.0338,33.1191,33.0338,33.1191,1136850.0
2020-06-16 09:30:00,39.62,39.65,39.54,39.59,678712.0,33.8017,33.8273,33.7334,33.7761,678712.0
2020-06-16 09:40:00,39.6,39.67,39.55,39.55,306059.0,33.7846,33.8443,33.7419,33.7419,306059.0
2020-06-16 09:50:00,39.56,39.63,39.51,39.61,256261.0,33.7505,33.8102,33.7078,33.7931,256261.0
2020-06-16 10:00:00,39.62,39.69,39.58,39.63,441968.0,33.8017,33.8614,33.7675,33.8102,441968.0
2020-06-16 10:10:00,39.62,39.7,39.61,39.62,330712.0,33.8017,33.8699,33.7931,33.8017,330712.0
2020-06-16 10:20:00,39.62,39.71,39.54,39.69,484487.0,33.8017,33.8785,33.7334,33.8614,484487.0
2020-06-16 10:30:00,39.69,39.71,39.47,39.57,769673.0,33.8614,33.8785,33.6737,33.759,769673.0
2020-06-16 10:40:00,39.56,39.57,39.36,39.47,780602.0,33.7505,33.759,33.5798,33.6737,780602.0
2020-06-16 10:50:00,39.47,39.47,39.02,39.05,574993.0,33.6737,33.6737,33.2898,33.3154,574993.0
2020-06-16 11:00:00,39.04,39.24,38.89,39.21,824999.0,33.3068,33.4775,33.1789,33.4519,824999.0
2020-06-16 11:10:00,39.22,39.34,39.1,39.25,329172.0,33.4604,33.5628,33.358,33.486,329172.0
2020-06-16 11:20:00,39.25,39.37,39.24,39.36,330433.0,33.486,33.5884,33.4775,33.5798,330433.0
2020-06-16 11:30:00,39.36,39.39,39.23,39.26,314860.0,33.5798,33.6054,33.4689,33.4945,314860.0
2020-06-16 11:40:00,39.26,39.38,39.25,39.38,315422.0,33.4945,33.5969,33.486,33.5969,315422.0
2020-06-16 11:50:00,39.38,39.41,39.29,39.32,232293.0,33.5969,33.6225,33.5201,33.5457,232293.0
2020-06-16 12:00:00,39.33,39.35,39.24,39.29,267601.0,33.5543,33.5713,33.4775,33.5201,267601.0
2020-06-16 12:10:00,39.29,39.33,39.25,39.3,204777.0,33.5201,33.5543,33.486,33.5287,204777.0
2020-06-16 12:20:00,39.31,39.37,39.29,39.36,127770.0,33.5372,33.5884,33.5201,33.5798,127770.0
2020-06-16 12:30:00,39.35,39.49,39.35,39.48,329809.0,33.5713,33.6908,33.5713,33.6822,329809.0
2020-06-16 12:40:00,39.47,39.5,39.43,39.44,130049.0,33.6737,33.6993,33.6396,33.6481,130049.0
2020-06-16 12:50:00,39.44,39.46,39.4,39.42,134867.0,33.6481,33.6652,33.614,33.631,134867.0
2020-06-16 13:00:00,39.42,39.46,39.38,39.42,157391.0,33.631,33.6652,33.5969,33.631,157391.0
2020-06-16 13:10:00,39.43,39.44,39.39,39.43,229121.0,33.6396,33.6481,33.6054,33.6396,229121.0
2020-06-16 13:20:00,39.42,39.44,39.39,39.41,215693.0,33.631,33.6481,33.6054,33.6225,215693.0
2020-06-16 13:30:00,39.41,39.42,39.32,39.33,287647.0,33.6225,33.631,33.5457,33.5543,287647.0
2020-06-16 13:40:00,39.33,39.39,39.33,39.37,116112.0,33.5543,33.6054,33.5543,33.5884,116112.0
2020-06-16 13:50:00,39.37,39.4,39.29,39.34,198664.0,33.5884,33.614,33.5201,33.5628,198664.0
2020-06-16 14:00:00,39.34,39.4,39.34,39.39,245005.0,33.5628,33.614,33.5628,33.6054,245005.0
2020-06-16 14:10:00,39.39,39.46,39.37,39.43,408744.0,33.6054,33.6652,33.5884,33.6396,408744.0
2020-06-16 14:20:00,39.43,39.44,39.25,39.38,523996.0,33.6396,33.6481,33.486,33.5969,523996.0
2020-06-16 14:30:00,39.38,39.45,39.38,39.41,342500.0,33.5969,33.6566,33.5969,33.6225,342500.0
2020-06-16 14:40:00,39.41,39.42,39.34,39.4,189900.0,33.6225,33.631,33.5628,33.614,189900.0
2020-06-16 14:50:00,39.39,39.4,39.32,39.36,188384.0,33.6054,33.614,33.5457,33.5798,188384.0
2020-06-16 15:00:00,39.37,39.37,39.22,39.24,315166.0,33.5884,33.5884,33.4604,33.4775,315166.0
2020-06-16 15:10:00,39.23,39.27,39.12,39.13,328882.0,33.4689,33.5031,33.3751,33.3836,328882.0
2020-06-16 15:20:00,39.14,39.28,39.14,39.25,601919.0,33.3922,33.5116,33.3922,33.486,601919.0
2020-06-16 15:30:00,39.26,39.31,39.21,39.23,383457.0,33.4945,33.5372,33.4519,33.4689,383457.0
2020-06-16 15:40:00,39.23,39.26,39.15,39.2,420548.0,33.4689,33.4945,33.4007,33.4433,420548.0
2020-06-16 15:50:00,39.19,39.33,39.16,39.33,835837.0,33.4348,33.5543,33.4092,33.5543,835837.0
2020-06-17 09:30:00,39.62,39.63,39.53,39.54,326128.0,33.8017,33.8102,33.7249,33.7334,326128.0
2020-06-17 09:40:00,39.53,39.61,39.51,39.61,380386.0,33.7249,33.7931,33.7078,33.7931,380386.0
2020-06-17 09:50:00,39.61,39.64,39.47,39.54,360112.0,33.7931,33.8187,33.6737,33.7334,360112.0
2020-06-17 10:00:00,39.54,39.57,39.49,39.55,370293.0,33.7334,33.759,33.6908,33.7419,370293.0
2020-06-17 10:10:00,39.54,39.56,39.38,39.41,618601.0,33.7334,33.7505,33.5969,33.6225,618601.0
2020-06-17 10:20:00,39.41,39.46,39.35,39.37,452083.0,33.6225,33.6652,33.5713,33.5884,452083.0
2020-06-17 10:30:00,39.37,39.5,39.32,39.48,841988.0,33.5884,33.6993,33.5457,33.6822,841988.0
2020-06-17 10:40:00,39.48,39.53,39.45,39.52,211325.0,33.6822,33.7249,33.6566,33.7164,211325.0
2020-06-17 10:50:00,39.52,39.62,39.51,39.57,279222.0,33.7164,33.8017,33.7078,33.759,279222.0
2020-06-17 11:00:00,39.57,39.6,39.52,39.56,340847.0,33.759,33.7846,33.7164,33.7505,340847.0
2020-06-17 11:10:00,39.55,39.58,39.47,39.49,668517.0,33.7419,33.7675,33.6737,33.6908,668517.0
2020-06-17 11:20:00,39.49,39.5,39.44,39.47,253586.0,33.6908,33.6993,33.6481,33.6737,253586.0
2020-06-17 11:30:00,39.47,39.52,39.44,39.49,181008.0,33.6737,33.7164,33.6481,33.6908,181008.0
2020-06-17 11:40:00,39.49,39.54,39.49,39.52,194005.0,33.6908,33.7334,33.6908,33.7164,194005.0
2020-06-17 11:50:00,39.52,39.54,39.48,39.52,216208.0,33.7164,33.7334,33.6822,33.7164,216208.0
2020-06-17 12:00:00,39.52,39.54,39.5,39.53,169247.0,33.7164,33.7334,33.6993,33.7249,169247.0
2020-06-17 12:10:00,39.53,39.53,39.47,39.48,240254.0,33.7249,33.7249,33.6737,33.6822,240254.0
2020-06-17 12:20:00,39.49,39.52,39.46,39.51,164061.0,33.6908,33.7164,33.6652,33.7078,164061.0
2020-06-17 12:30:00,39.5,39.58,39.5,39.56,331611.0,33.6993,33.7675,33.6993,33.7505,331611.0
2020-06-17 12:40:00,39.56,39.58,39.54,39.57,148165.0,33.7505,33.7675,33.7334,33.759,148165.0
2020-06-17 12:50:00,39.57,39.59,39.54,39.58,234274.0,33.759,33.7761,33.7334,33.7675,234274.0
2020-06-17 13:00:00,39.59,39.62,39.58,39.61,104895.0,33.7761,33.8017,33.7675,33.7931,104895.0
2020-06-17 13:10:00,39.61,39.62,39.59,39.59,98833.0,33.7931,33.8017,33.7761,33.7761,98833.0
2020-06-17 13:20:00,39.6,39.62,39.59,39.6,324459.0,33.7846,33.8017,33.7761,33.7846,324459.0
2020-06-17 13:30:00,39.6,39.64,39.6,39.63,418871.0,33.7846,33.8187,33.7846,33.8102,418871.0
2020-06-17 13:40:00,39.63,39.64,39.61,39.63,68690.0,33.8102,33.8187,33.7931,33.8102,68690.0
2020-06-17 13:50:00,39.63,39.64,39.59,39.59,113386.0,33.8102,33.8187,33.7761,33.7761,113386.0
2020-06-17 14:00:00,39.59,39.6,39.56,39.59,129310.0,33.7761,33.7846,33.7505,33.7761,129310.0
2020-06-17 14:10:00,39.59,39.61,39.55,39.56,195922.0,33.7761,33.7931,33.7419,33.7505,195922.0
2020-06-17 14:20:00,39.56,39.58,39.54,39.57,129000.0,33.7505,33.7675,33.7334,33.759,129000.0
2020-06-17 14:30:00,39.56,39.58,39.54,39.58,111809.0,33.7505,33.7675,33.7334,33.7675,111809.0
2020-06-17 14:40:00,39.58,39.62,39.56,39.58,144072.0,33.7675,33.8017,33.7505,33.7675,144072.0
2020-06-17 14:50:00,39.58,39.62,39.51,39.52,150377.0,33.7675,33.8017,33.7078,33.7164,150377.0
2020-06-17 15:00:00,39.51,39.53,39.47,39.52,240340.0,33.7078,33.7249,33.6737,33.7164,240340.0
2020-06-17 15:10:00,39.52,39.54,39.48,39.5,280101.0,33.7164,33.7334,33.6822,33.6993,280101.0
2020-06-17 15:20:00,39.5,39.52,39.41,39.45,184348.0,33.6993,33.7164,33.6225,33.6566,184348.0
2020-06-17 15:30:00,39.45,39.47,39.4,39.46,371858.0,33.6566,33.6737,33.614,33.6652,371858.0
2020-06-17 15:40:00,39.46,39.46,39.36,39.37,367340.0,33.6652,33.6652,33.5798,33.5884,367340.0
2020-06-17 15:50:00,39.36,39.44,39.35,39.42,448924.0,33.5798,33.6481,33.5713,33.631,448924.0
2020-06-18 09:30:00,39.12,39.2,39.08,39.19,711966.0,33.3751,33.4433,33.341,33.4348,711966.0
2020-06-18 09:40:00,39.18,39.26,39.16,39.25,338189.0,33.4263,33.4945,33.4092,33.486,338189.0
2020-06-18 09:50:00,39.25,39.27,39.15,39.16,470378.0,33.486,33.5031,33.4007,33.4092,470378.0
2020-06-18 10:00:00,39.17,39.31,39.16,39.29,394550.0,33.4178,33.5372,33.4092,33.5201,394550.0
2020-06-18 10:10:00,39.29,39.31,39.25,39.28,183849.0,33.5201,33.5372,33.486,33.5116,183849.0
2020-06-18 10:20:00,39.28,39.29,39.17,39.19,188900.0,33.5116,33.5201,33.4178,33.4348,188900.0
2020-06-18 10:30:00,39.21,39.3,39.1,39.26,349943.0,33.4519,33.5287,33.358,33.4945,349943.0
2020-06-18 10:40:00,39.26,39.29,39.22,39.26,171416.0,33.4945,33.5201,33.4604,33.4945,171416.0
2020-06-18 10:50:00,39.25,39.33,39.2,39.33,161262.0,33.486,33.5543,33.4433,33.5543,161262.0
2020-06-18 11:00:00,39.33,39.35,39.29,39.33,142370.0,33.5543,33.5713,33.5201,33.5543,142370.0
2020-06-18 11:10:00,39.33,39.38,39.32,39.36,338546.0,33.5543,33.5969,33.5457,33.5798,338546.0
2020-06-18 11:20:00,39.36,39.37,39.31,39.32,315159.0,33.5798,33.5884,33.5372,33.5457,315159.0
2020-06-18 11:30:00,39.31,39.36,39.25,39.25,297056.0,33.5372,33.5798,33.486,33.486,297056.0
2020-06-18 11:40:00,39.26,39.28,39.23,39.26,211631.0,33.4945,33.5116,33.4689,33.4945,211631.0
2020-06-18 11:50:00,39.26,39.27,39.2,39.22,318877.0,33.4945,33.5031,33.4433,33.4604,318877.0
2020-06-18 12:00:00,39.22,39.24,39.17,39.23,148540.0,33.4604,33.4775,33.4178,33.4689,148540.0
2020-06-18 12:10:00,39.22,39.25,39.21,39.23,109472.0,33.4604,33.486,33.4519,33.4689,109472.0
2020-06-18 12:20:00,39.23,39.28,39.23,39.26,135038.0,33.4689,33.5116,33.4689,33.4945,135038.0
2020-06-18 12:30:00,39.27,39.27,39.21,39.21,102704.0,33.5031,33.5031,33.4519,33.4519,102704.0
2020-06-18 12:40:00,39.22,39.24,39.2,39.24,145667.0,33.4604,33.4775,33.4433,33.4775,145667.0
2020-06-18 12:50:00,39.23,39.26,39.21,39.23,738317.0,33.4689,33.4945,33.4519,33.4689,738317.0
2020-06-18 13:00:00,39.22,39.25,39.2,39.24,93115.0,33.4604,33.486,33.4433,33.4775,93115.0
2020-06-18 13:10:00,39.24,39.25,39.22,39.25,98825.0,33.4775,33.486,33.4604,33.486,98825.0
2020-06-18 13:20:00,39.25,39.26,39.21,39.23,152661.0,33.486,33.4945,33.4519,33.4689,152661.0
2020-06-18 13:30:00,39.23,39.28,39.22,39.28,108088.0,33.4689,33.5116,33.4604,33.5116,108088.0
2020-06-18 13:40:00,39.28,39.3,39.27,39.29,148468.0,33.5116,33.5287,33.5031,33.5201,148468.0
2020-06-18 13:50:00,39.28,39.3,39.27,39.28,117736.0,33.5116,33.5287,33.5031,33.5116,117736.0
2020-06-18 14:00:00,39.29,39.3,39.18,39.2,201478.0,33.5201,33.5287,33.4263,33.4433,201478.0
2020-06-18 14:10:00,39.21,39.22,39.17,39.22,235573.0,33.4519,33.4604,33.4178,33.4604,235573.0
2020-06-18 14:20:00,39.21,39.25,39.2,39.23,174951.0,33.4519,33.486,33.4433,33.4689,174951.0
2020-06-18 14:30:00,39.24,39.27,39.2,39.25,275298.0,33.4775,33.5031,33.4433,33.486,275298.0
2020-06-18 14:40:00,39.25,39.26,39.21,39.22,321511.0,33.486,33.4945,33.4519,33.4604,321511.0
2020-06-18 14:50:00,39.22,39.25,39.18,39.19,309001.0,33.4604,33.486,33.4263,33.4348,309001.0
2020-06-18 15:00:00,39.19,39.19,39.14,39.18,490511.0,33.4348,33.4348,33.3922,33.4263,490511.0
2020-06-18 15:10:00,39.18,39.19,39.15,39.18,428432.0,33.4263,33.4348,33.4007,33.4263,428432.0
2020-06-18 15:20:00,39.18,39.21,39.16,39.21,423110.0,33.4263,33.4519,33.4092,33.4519,423110.0
2020-06-18 15:30:00,39.21,39.25,39.18,39.24,302525.0,33.4519,33.486,33.4263,33.4775,302525.0
2020-06-18 15:40:00,39.25,39.25,39.19,39.22,232790.0,33.486,33.486,33.4348,33.4604,232790.0
2020-06-18 15:50:00,39.22,39.26,39.19,39.23,996350.0,33.4604,33.4945,33.4348,33.4689,996350.0
2020-06-19 09:30:00,39.68,39.68,39.58,39.61,325656.0,33.8529,33.8529,33.7675,33.7931,325656.0
2020-06-19 09:40:00,39.61,39.62,39.55,39.58,397680.0,33.7931,33.8017,33.7419,33.7675,397680.0
2020-06-19 09:50:00,39.59,39.62,39.51,39.52,265367.0,33.7761,33.8017,33.7078,33.7164,265367.0
2020-06-19 10:00:00,39.53,39.6,39.53,39.6,243228.0,33.7249,33.7846,33.7249,33.7846,243228.0
2020-06-19 10:10:00,39.59,39.64,39.56,39.64,231209.0,33.7761,33.8187,33.7505,33.8187,231209.0
2020-06-19 10:20:00,39.63,39.64,39.56,39.57,70866.0,33.8102,33.8187,33.7505,33.759,70866.0
2020-06-19 10:30:00,39.57,39.57,39.5,39.51,266006.0,33.759,33.759,33.6993,33.7078,266006.0
2020-06-19 10:40:00,39.5,39.51,39.43,39.46,183790.0,33.6993,33.7078,33.6396,33.6652,183790.0
2020-06-19 10:50:00,39.46,39.46,39.38,39.42,382183.0,33.6652,33.6652,33.5969,33.631,382183.0
2020-06-19 11:00:00,39.42,39.51,39.42,39.48,168623.0,33.631,33.7078,33.631,33.6822,168623.0
2020-06-19 11:10:00,39.47,39.52,39.43,39.44,104015.0,33.6737,33.7164,33.6396,33.6481,104015.0
2020-06-19 11:20:00,39.43,39.5,39.39,39.46,396362.0,33.6396,33.6993,33.6054,33.6652,396362.0
2020-06-19 11:30:00,39.46,39.49,39.39,39.41,270399.0,33.6652,33.6908,33.6054,33.6225,270399.0
2020-06-19 11:40:00,39.41,39.43,39.35,39.4,131559.0,33.6225,33.6396,33.5713,33.614,131559.0
2020-06-19 11:50:00,39.4,39.41,39.35,39.35,165432.0,33.614,33.6225,33.5713,33.5713,165432.0
2020-06-19 12:00:00,39.36,39.36,39.29,39.3,191846.0,33.5798,33.5798,33.5201,33.5287,191846.0
2020-06-19 12:10:00,39.3,39.33,39.07,39.08,374739.0,33.5287,33.5543,33.3324,33.341,374739.0
2020-06-19 12:20:00,39.07,39.16,39.04,39.15,379984.0,33.3324,33.4092,33.3068,33.4007,379984.0
2020-06-19 12:30:00,39.15,39.18,39.12,39.12,527264.0,33.4007,33.4263,33.3751,33.3751,527264.0
2020-06-19 12:40:00,39.12,39.2,39.08,39.2,325965.0,33.3751,33.4433,33.341,33.4433,325965.0
2020-06-19 12:50:00,39.2,39.28,39.18,39.27,173595.0,33.4433,33.5116,33.4263,33.5031,173595.0
2020-06-19 13:00:00,39.25,39.26,39.18,39.19,132436.0,33.486,33.4945,33.4263,33.4348,132436.0
2020-06-19 13:10:00,39.19,39.22,39.14,39.15,171413.0,33.4348,33.4604,33.3922,33.4007,171413.0
2020-06-19 13:20:00,39.15,39.16,39.09,39.13,153259.0,33.4007,33.4092,33.3495,33.3836,153259.0
2020-06-19 13:30:00,39.11,39.15,39.06,39.14,122255.0,33.3666,33.4007,33.3239,33.3922,122255.0
2020-06-19 13:40:00,39.14,39.17,39.08,39.12,117784.0,33.3922,33.4178,33.341,33.3751,117784.0
2020-06-19 13:50:00,39.12,39.14,39.04,39.05,159843.0,33.3751,33.3922,33.3068,33.3154,159843.0
2020-06-19 14:00:00,39.05,39.12,39.01,39.06,352266.0,33.3154,33.3751,33.2812,33.3239,352266.0
2020-06-19 14:10:00,39.06,39.07,39.0,39.0,256876.0,33.3239,33.3324,33.2727,33.2727,256876.0
2020-06-19 14:20:00,39.01,39.07,39.0,39.03,352825.0,33.2812,33.3324,33.2727,33.2983,352825.0
2020-06-19 14:30:00,39.02,39.13,39.0,39.11,265328.0,33.2898,33.3836,33.2727,33.3666,265328.0
2020-06-19 14:40:00,39.11,39.16,39.09,39.12,372898.0,33.3666,33.4092,33.3495,33.3751,372898.0
2020-06-19 14:50:00,39.12,39.18,39.1,39.15,631686.0,33.3751,33.4263,33.358,33.4007,631686.0
2020-06-19 15:00:00,39.15,39.17,39.12,39.13,475672.0,33.4007,33.4178,33.3751,33.3836,475672.0
2020-06-19 15:10:00,39.13,39.23,39.1,39.23,541203.0,33.3836,33.4689,33.358,33.4689,541203.0
2020-06-19 15:20:00,39.23,39.24,39.17,39.17,330787.0,33.4689,33.4775,33.4178,33.4178,330787.0
2020-06-19 15:30:00,39.18,39.19,39.12,39.12,660758.0,33.4263,33.4348,33.3751,33.3751,660758.0
2020-06-19 15:40:00,39.12,39.15,39.03,39.04,724252.0,33.3751,33.4007,33.2983,33.3068,724252.0
2020-06-19 15:50:00,39.04,39.09,39.04,39.05,803120.0,33.3068,33.3495,33.3068,33.3154,803120.0
2020-06-22 09:30:00,39.09,39.15,38.95,38.97,472687.0,33.5176,33.569,33.3975,33.4147,472687.0
2020-06-22 09:40:00,38.97,39.1,38.96,39.09,319186.0,33.4147,33.5261,33.4061,33.5176,319186.0
2020-06-22 09:50:00,39.08,39.15,39.06,39.11,290547.0,33.509,33.569,33.4918,33.5347,290547.0
2020-06-22 10:00:00,39.12,39.18,39.06,39.16,469692.0,33.5433,33.5947,33.4918,33.5776,469692.0
2020-06-22 10:10:00,39.15,39.2,39.14,39.15,174069.0,33.569,33.6119,33.5604,33.569,174069.0
2020-06-22 10:20:00,39.16,39.2,39.14,39.14,213390.0,33.5776,33.6119,33.5604,33.5604,213390.0
2020-06-22 10:30:00,39.15,39.15,39.1,39.14,130032.0,33.569,33.569,33.5261,33.5604,130032.0
2020-06-22 10:40:00,39.15,39.17,39.1,39.11,315221.0,33.569,33.5862,33.5261,33.5347,315221.0
2020-06-22 10:50:00,39.1,39.12,39.02,39.02,297522.0,33.5261,33.5433,33.4575,33.4575,297522.0
2020-06-22 11:00:00,39.02,39.08,39.01,39.06,332906.0,33.4575,33.509,33.449,33.4918,332906.0
2020-06-22 11:10:00,39.07,39.14,39.06,39.11,125507.0,33.5004,33.5604,33.4918,33.5347,125507.0
2020-06-22 11:20:00,39.12,39.16,39.11,39.14,201619.0,33.5433,33.5776,33.5347,33.5604,201619.0
2020-06-22 11:30:00,39.15,39.19,39.11,39.19,493378.0,33.569,33.6033,33.5347,33.6033,493378.0
2020-06-22 11:40:00,39.19,39.21,39.18,39.21,217271.0,33.6033,33.6205,33.5947,33.6205,217271.0
2020-06-22 11:50:00,39.21,39.23,39.18,39.2,81545.0,33.6205,33.6376,33.5947,33.6119,81545.0
2020-06-22 12:00:00,39.21,39.27,39.19,39.27,251558.0,33.6205,33.6719,33.6033,33.6719,251558.0
2020-06-22 12:10:00,39.27,39.31,39.25,39.29,200049.0,33.6719,33.7062,33.6548,33.6891,200049.0
2020-06-22 12:20:00,39.3,39.3,39.27,39.29,93986.0,33.6976,33.6976,33.6719,33.6891,93986.0
2020-06-22 12:30:00,39.29,39.3,39.27,39.28,165527.0,33.6891,33.6976,33.6719,33.6805,165527.0
2020-06-22 12:40:00,39.28,39.35,39.27,39.33,1324914.0,33.6805,33.7405,33.6719,33.7233,1324914.0
2020-06-22 12:50:00,39.32,39.34,39.31,39.32,120893.0,33.7148,33.7319,33.7062,33.7148,120893.0
2020-06-22 13:00:00,39.32,39.33,39.29,39.3,151364.0,33.7148,33.7233,33.6891,33.6976,151364.0
2020-06-22 13:10:00,39.3,39.31,39.28,39.3,71313.0,33.6976,33.7062,33.6805,33.6976,71313.0
2020-06-22 13:20:00,39.3,39.31,39.27,39.28,106541.0,33.6976,33.7062,33.6719,33.6805,106541.0
2020-06-22 13:30:00,39.28,39.29,39.24,39.27,110828.0,33.6805,33.6891,33.6462,33.6719,110828.0
2020-06-22 13:40:00,39.27,39.31,39.26,39.3,60842.0,33.6719,33.7062,33.6633,33.6976,60842.0
2020-06-22 13:50:00,39.3,39.31,39.28,39.3,72884.0,33.6976,33.7062,33.6805,33.6976,72884.0
2020-06-22 14:00:00,39.29,39.3,39.23,39.27,183873.0,33.6891,33.6976,33.6376,33.6719,183873.0
2020-06-22 14:10:00,39.28,39.28,39.24,39.26,68485.0,33.6805,33.6805,33.6462,33.6633,68485.0
2020-06-22 14:20:00,39.26,39.3,39.24,39.28,105110.0,33.6633,33.6976,33.6462,33.6805,105110.0
2020-06-22 14:30:00,39.28,39.32,39.27,39.3,109119.0,33.6805,33.7148,33.6719,33.6976,109119.0
2020-06-22 14:40:00,39.31,39.34,39.3,39.32,104142.0,33.7062,33.7319,33.6976,33.7148,104142.0
2020-06-22 14:50:00,39.33,39.36,39.32,39.36,117128.0,33.7233,33.7491,33.7148,33.7491,117128.0
2020-06-22 15:00:00,39.35,39.36,39.33,39.34,83032.0,33.7405,33.7491,33.7233,33.7319,83032.0
2020-06-22 15:10:00,39.34,39.37,39.23,39.25,171775.0,33.7319,33.7576,33.6376,33.6548,171775.0
2020-06-22 15:20:00,39.24,39.24,39.18,39.23,286899.0,33.6462,33.6462,33.5947,33.6376,286899.0
2020-06-22 15:30:00,39.23,39.28,39.22,39.28,142871.0,33.6376,33.6805,33.629,33.6805,142871.0
2020-06-22 15:40:00,39.28,39.31,39.26,39.27,226805.0,33.6805,33.7062,33.6633,33.6719,226805.0
2020-06-22 15:50:00,39.27,39.32,39.26,39.32,618098.0,33.6719,33.7148,33.6633,33.7148,618098.0
2020-06-23 09:30:00,39.74,39.78,39.69,39.77,350533.0,34.0749,34.1092,34.032,34.1006,350533.0
2020-06-23 09:40:00,39.77,39.79,39.75,39.76,276119.0,34.1006,34.1178,34.0835,34.0921,276119.0
2020-06-23 09:50:00,39.76,39.77,39.69,39.71,177951.0,34.0921,34.1006,34.032,34.0492,177951.0
2020-06-23 10:00:00,39.72,39.76,39.67,39.72,426439.0,34.0578,34.0921,34.0149,34.0578,426439.0
2020-06-23 10:10:00,39.73,39.78,39.71,39.77,266538.0,34.0663,34.1092,34.0492,34.1006,266538.0
2020-06-23 10:20:00,39.77,39.81,39.72,39.79,338928.0,34.1006,34.1349,34.0578,34.1178,338928.0
2020-06-23 10:30:00,39.79,39.81,39.75,39.78,336985.0,34.1178,34.1349,34.0835,34.1092,336985.0
2020-06-23 10:40:00,39.78,39.79,39.63,39.66,362579.0,34.1092,34.1178,33.9806,34.0063,362579.0
2020-06-23 10:50:00,39.66,39.71,39.65,39.69,157990.0,34.0063,34.0492,33.9977,34.032,157990.0
2020-06-23 11:00:00,39.69,39.74,39.65,39.73,307100.0,34.032,34.0749,33.9977,34.0663,307100.0
2020-06-23 11:10:00,39.73,39.76,39.71,39.74,215529.0,34.0663,34.0921,34.0492,34.0749,215529.0
2020-06-23 11:20:00,39.75,39.81,39.74,39.79,691762.0,34.0835,34.1349,34.0749,34.1178,691762.0
2020-06-23 11:30:00,39.79,39.8,39.72,39.73,229440.0,34.1178,34.1263,34.0578,34.0663,229440.0
2020-06-23 11:40:00,39.73,39.75,39.7,39.71,158879.0,34.0663,34.0835,34.0406,34.0492,158879.0
2020-06-23 11:50:00,39.7,39.71,39.65,39.71,150227.0,34.0406,34.0492,33.9977,34.0492,150227.0
2020-06-23 12:00:00,39.7,39.74,39.7,39.71,68637.0,34.0406,34.0749,34.0406,34.0492,68637.0
2020-06-23 12:10:00,39.71,39.74,39.69,39.71,126093.0,34.0492,34.0749,34.032,34.0492,126093.0
2020-06-23 12:20:00,39.71,39.73,39.68,39.69,615509.0,34.0492,34.0663,34.0235,34.032,615509.0
2020-06-23 12:30:00,39.69,39.71,39.66,39.68,198536.0,34.032,34.0492,34.0063,34.0235,198536.0
2020-06-23 12:40:00,39.68,39.68,39.64,39.68,131919.0,34.0235,34.0235,33.9892,34.0235,131919.0
2020-06-23 12:50:00,39.67,39.68,39.65,39.65,32423.0,34.0149,34.0235,33.9977,33.9977,32423.0
2020-06-23 13:00:00,39.66,39.69,39.66,39.68,82165.0,34.0063,34.032,34.0063,34.0235,82165.0
2020-06-23 13:10:00,39.68,39.7,39.66,39.7,79836.0,34.0235,34.0406,34.0063,34.0406,79836.0
2020-06-23 13:20:00,39.69,39.71,39.68,39.68,147592.0,34.032,34.0492,34.0235,34.0235,147592.0
2020-06-23 13:30:00,39.69,39.69,39.67,39.69,682878.0,34.032,34.032,34.0149,34.032,682878.0
2020-06-23 13:40:00,39.69,39.7,39.67,39.7,150160.0,34.032,34.0406,34.0149,34.0406,150160.0
2020-06-23 13:50:00,39.69,39.71,39.65,39.69,352588.0,34.032,34.0492,33.9977,34.032,352588.0
2020-06-23 14:00:00,39.69,39.7,39.62,39.64,123458.0,34.032,34.0406,33.972,33.9892,123458.0
2020-06-23 14:10:00,39.65,39.65,39.61,39.62,159971.0,33.9977,33.9977,33.9634,33.972,159971.0
2020-06-23 14:20:00,39.63,39.65,39.62,39.64,69456.0,33.9806,33.9977,33.972,33.9892,69456.0
2020-06-23 14:30:00,39.65,39.68,39.63,39.66,261826.0,33.9977,34.0235,33.9806,34.0063,261826.0
2020-06-23 14:40:00,39.65,39.67,39.6,39.62,95049.0,33.9977,34.0149,33.9549,33.972,95049.0
2020-06-23 14:50:00,39.62,39.64,39.6,39.62,165598.0,33.972,33.9892,33.9549,33.972,165598.0
2020-06-23 15:00:00,39.62,39.62,39.57,39.61,252912.0,33.972,33.972,33.9291,33.9634,252912.0
2020-06-23 15:10:00,39.61,39.63,39.58,39.62,121802.0,33.9634,33.9806,33.9377,33.972,121802.0
2020-06-23 15:20:00,39.62,39.62,39.56,39.57,211239.0,33.972,33.972,33.9206,33.9291,211239.0
2020-06-23 15:30:00,39.58,39.59,39.54,39.58,145600.0,33.9377,33.9463,33.9034,33.9377,145600.0
2020-06-23 15:40:00,39.57,39.57,39.53,39.54,139100.0,33.9291,33.9291,33.8948,33.9034,139100.0
2020-06-23 15:50:00,39.53,39.53,39.46,39.49,298593.0,33.8948,33.8948,33.8348,33.8605,298593.0
2020-06-24 09:30:00,39.08,39.15,39.05,39.13,261780.0,33.509,33.569,33.4833,33.5519,261780.0
2020-06-24 09:40:00,39.13,39.16,39.05,39.05,346458.0,33.5519,33.5776,33.4833,33.4833,346458.0
2020-06-24 09:50:00,39.05,39.06,38.91,38.92,423116.0,33.4833,33.4918,33.3632,33.3718,423116.0
2020-06-24 10:00:00,38.91,38.94,38.87,38.88,398846.0,33.3632,33.3889,33.3289,33.3375,398846.0
2020-06-24 10:10:00,38.88,38.98,38.87,38.93,333579.0,33.3375,33.4232,33.3289,33.3804,333579.0
2020-06-24 10:20:00,38.91,38.98,38.91,38.97,233400.0,33.3632,33.4232,33.3632,33.4147,233400.0
2020-06-24 10:30:00,38.97,38.97,38.77,38.79,438242.0,33.4147,33.4147,33.2432,33.2603,438242.0
2020-06-24 10:40:00,38.8,38.83,38.77,38.8,274612.0,33.2689,33.2946,33.2432,33.2689,274612.0
2020-06-24 10:50:00,38.8,38.85,38.76,38.81,340200.0,33.2689,33.3118,33.2346,33.2775,340200.0
2020-06-24 11:00:00,38.81,38.84,38.71,38.72,440250.0,33.2775,33.3032,33.1917,33.2003,440250.0
2020-06-24 11:10:00,38.72,38.72,38.61,38.62,448687.0,33.2003,33.2003,33.106,33.1146,448687.0
2020-06-24 11:20:00,38.63,38.66,38.6,38.63,606447.0,33.1231,33.1489,33.0974,33.1231,606447.0
2020-06-24 11:30:00,38.63,38.65,38.48,38.49,527889.0,33.1231,33.1403,32.9945,33.0031,527889.0
2020-06-24 11:40:00,38.5,38.51,38.4,38.42,600371.0,33.0117,33.0202,32.9259,32.9431,600371.0
2020-06-24 11:50:00,38.43,38.49,38.41,38.48,398787.0,32.9516,33.0031,32.9345,32.9945,398787.0
2020-06-24 12:00:00,38.48,38.55,38.46,38.48,532825.0,32.9945,33.0545,32.9774,32.9945,532825.0
2020-06-24 12:10:00,38.49,38.59,38.47,38.58,344585.0,33.0031,33.0888,32.9859,33.0803,344585.0
2020-06-24 12:20:00,38.58,38.6,38.53,38.55,273990.0,33.0803,33.0974,33.0374,33.0545,273990.0
2020-06-24 12:30:00,38.55,38.55,38.51,38.52,343135.0,33.0545,33.0545,33.0202,33.0288,343135.0
2020-06-24 12:40:00,38.53,38.64,38.51,38.61,242259.0,33.0374,33.1317,33.0202,33.106,242259.0
2020-06-24 12:50:00,38.61,38.71,38.6,38.71,237278.0,33.106,33.1917,33.0974,33.1917,237278.0
2020-06-24 13:00:00,38.7,38.74,38.68,38.7,298211.0,33.1832,33.2175,33.166,33.1832,298211.0
2020-06-24 13:10:00,38.7,38.75,38.66,38.72,157641.0,33.1832,33.226,33.1489,33.2003,157641.0
2020-06-24 13:20:00,38.71,38.71,38.61,38.62,257216.0,33.1917,33.1917,33.106,33.1146,257216.0
2020-06-24 13:30:00,38.61,38.61,38.54,38.55,237137.0,33.106,33.106,33.046,33.0545,237137.0
2020-06-24 13:40:00,38.55,38.58,38.52,38.58,191438.0,33.0545,33.0803,33.0288,33.0803,191438.0
2020-06-24 13:50:00,38.57,38.58,38.54,38.58,220711.0,33.0717,33.0803,33.046,33.0803,220711.0
2020-06-24 14:00:00,38.57,38.61,38.48,38.6,528594.0,33.0717,33.106,32.9945,33.0974,528594.0
2020-06-24 14:10:00,38.6,38.62,38.56,38.61,273551.0,33.0974,33.1146,33.0631,33.106,273551.0
2020-06-24 14:20:00,38.61,38.64,38.58,38.64,270463.0,33.106,33.1317,33.0803,33.1317,270463.0
2020-06-24 14:30:00,38.63,38.66,38.61,38.63,289952.0,33.1231,33.1489,33.106,33.1231,289952.0
2020-06-24 14:40:00,38.63,38.65,38.57,38.62,389619.0,33.1231,33.1403,33.0717,33.1146,389619.0
2020-06-24 14:50:00,38.62,38.62,38.56,38.57,320641.0,33.1146,33.1146,33.0631,33.0717,320641.0
2020-06-24 15:00:00,38.59,38.64,38.58,38.6,352453.0,33.0888,33.1317,33.0803,33.0974,352453.0
2020-06-24 15:10:00,38.6,38.73,38.58,38.71,504514.0,33.0974,33.2089,33.0803,33.1917,504514.0
2020-06-24 15:20:00,38.71,38.73,38.64,38.64,868947.0,33.1917,33.2089,33.1317,33.1317,868947.0
2020-06-24 15:30:00,38.65,38.68,38.61,38.63,156304.0,33.1403,33.166,33.106,33.1231,156304.0
2020-06-24 15:40:00,38.63,38.72,38.63,38.66,236484.0,33.1231,33.2003,33.1231,33.1489,236484.0
2020-06-24 15:50:00,38.66,38.66,38.52,38.54,799126.0,33.1489,33.1489,33.0288,33.046,799126.0
2020-06-25 09:30:00,38.55,38.57,38.49,38.55,887270.0,33.0545,33.0717,33.0031,33.0545,887270.0
2020-06-25 09:40:00,38.54,38.54,38.37,38.38,281282.0,33.046,33.046,32.9002,32.9088,281282.0
2020-06-25 09:50:00,38.38,38.53,38.36,38.51,285752.0,32.9088,33.0374,32.8916,33.0202,285752.0
2020-06-25 10:00:00,38.52,38.62,38.51,38.57,475240.0,33.0288,33.1146,33.0202,33.0717,475240.0
2020-06-25 10:10:00,38.57,38.69,38.56,38.63,814742.0,33.0717,33.1746,33.0631,33.1231,814742.0
2020-06-25 10:20:00,38.63,38.76,38.62,38.72,402613.0,33.1231,33.2346,33.1146,33.2003,402613.0
2020-06-25 10:30:00,38.73,38.76,38.67,38.68,296178.0,33.2089,33.2346,33.1574,33.166,296178.0
2020-06-25 10:40:00,38.68,38.72,38.64,38.66,186760.0,33.166,33.2003,33.1317,33.1489,186760.0
2020-06-25 10:50:00,38.66,38.69,38.61,38.68,290520.0,33.1489,33.1746,33.106,33.166,290520.0
2020-06-25 11:00:00,38.66,38.68,38.6,38.63,291894.0,33.1489,33.166,33.0974,33.1231,291894.0
2020-06-25 11:10:00,38.63,38.74,38.6,38.73,313335.0,33.1231,33.2175,33.0974,33.2089,313335.0
2020-06-25 11:20:00,38.74,38.75,38.7,38.73,208132.0,33.2175,33.226,33.1832,33.2089,208132.0
2020-06-25 11:30:00,38.72,38.75,38.56,38.62,533303.0,33.2003,33.226,33.0631,33.1146,533303.0
2020-06-25 11:40:00,38.62,38.67,38.57,38.67,231799.0,33.1146,33.1574,33.0717,33.1574,231799.0
2020-06-25 11:50:00,38.67,38.72,38.66,38.7,109083.0,33.1574,33.2003,33.1489,33.1832,109083.0
2020-06-25 12:00:00,38.71,38.81,38.71,38.77,194566.0,33.1917,33.2775,33.1917,33.2432,194566.0
2020-06-25 12:10:00,38.77,38.82,38.76,38.82,145416.0,33.2432,33.2861,33.2346,33.2861,145416.0
2020-06-25 12:20:00,38.82,38.86,38.82,38.82,67125.0,33.2861,33.3203,33.2861,33.2861,67125.0
2020-06-25 12:30:00,38.83,38.87,38.8,38.84,433090.0,33.2946,33.3289,33.2689,33.3032,433090.0
2020-06-25 12:40:00,38.83,38.89,38.83,38.85,299482.0,33.2946,33.3461,33.2946,33.3118,299482.0
2020-06-25 12:50:00,38.85,38.86,38.81,38.83,74497.0,33.3118,33.3203,33.2775,33.2946,74497.0
2020-06-25 13:00:00,38.83,38.83,38.77,38.77,98316.0,33.2946,33.2946,33.2432,33.2432,98316.0
2020-06-25 13:10:00,38.78,38.83,38.77,38.81,105017.0,33.2518,33.2946,33.2432,33.2775,105017.0
2020-06-25 13:20:00,38.81,38.83,38.78,38.81,134903.0,33.2775,33.2946,33.2518,33.2775,134903.0
2020-06-25 13:30:00,38.8,38.83,38.75,38.82,208543.0,33.2689,33.2946,33.226,33.2861,208543.0
2020-06-25 13:40:00,38.82,38.83,38.8,38.82,109217.0,33.2861,33.2946,33.2689,33.2861,109217.0
2020-06-25 13:50:00,38.82,38.82,38.77,38.79,138116.0,33.2861,33.2861,33.2432,33.2603,138116.0
2020-06-25 14:00:00,38.79,38.8,38.74,38.76,117403.0,33.2603,33.2689,33.2175,33.2346,117403.0
2020-06-25 14:10:00,38.76,38.79,38.75,38.77,175597.0,33.2346,33.2603,33.226,33.2432,175597.0
2020-06-25 14:20:00,38.77,38.77,38.7,38.74,248358.0,33.2432,33.2432,33.1832,33.2175,248358.0
2020-06-25 14:30:00,38.73,38.73,38.68,38.71,171688.0,33.2089,33.2089,33.166,33.1917,171688.0
2020-06-25 14:40:00,38.71,38.74,38.71,38.72,153997.0,33.1917,33.2175,33.1917,33.2003,153997.0
2020-06-25 14:50:00,38.73,38.78,38.72,38.76,231710.0,33.2089,33.2518,33.2003,33.2346,231710.0
2020-06-25 15:00:00,38.75,38.89,38.73,38.89,570773.0,33.226,33.3461,33.2089,33.3461,570773.0
2020-06-25 15:10:00,38.89,38.91,38.85,38.91,505539.0,33.3461,33.3632,33.3118,33.3632,505539.0
2020-06-25 15:20:00,38.9,39.0,38.9,38.98,686639.0,33.3546,33.4404,33.3546,33.4232,686639.0
2020-06-25 15:30:00,38.99,39.01,38.94,38.95,434334.0,33.4318,33.449,33.3889,33.3975,434334.0
2020-06-25 15:40:00,38.95,38.97,38.93,38.95,231749.0,33.3975,33.4147,33.3804,33.3975,231749.0
2020-06-25 15:50:00,38.95,39.06,38.95,39.03,916304.0,33.3975,33.4918,33.3975,33.4661,916304.0
2020-06-26 09:30:00,38.96,38.96,38.87,38.9,319613.0,33.4061,33.4061,33.3289,33.3546,319613.0
2020-06-26 09:40:00,38.9,38.9,38.79,38.84,297369.0,33.3546,33.3546,33.2603,33.3032,297369.0
2020-06-26 09:50:00,38.84,38.86,38.78,38.84,394309.0,33.3032,33.3203,33.2518,33.3032,394309.0
2020-06-26 10:00:00,38.84,38.86,38.74,38.77,270922.0,33.3032,33.3203,33.2175,33.2432,270922.0
2020-06-26 10:10:00,38.78,38.79,38.65,38.67,322480.0,33.2518,33.2603,33.1403,33.1574,322480.0
2020-06-26 10:20:00,38.67,38.68,38.58,38.62,435843.0,33.1574,33.166,33.0803,33.1146,435843.0
2020-06-26 10:30:00,38.61,38.64,38.46,38.47,1107940.0,33.106,33.1317,32.9774,32.9859,1107940.0
2020-06-26 10:40:00,38.46,38.53,38.44,38.47,521300.0,32.9774,33.0374,32.9602,32.9859,521300.0
2020-06-26 10:50:00,38.47,38.52,38.41,38.47,540644.0,32.9859,33.0288,32.9345,32.9859,540644.0
2020-06-26 11:00:00,38.48,38.57,38.47,38.55,349123.0,32.9945,33.0717,32.9859,33.0545,349123.0
2020-06-26 11:10:00,38.54,38.55,38.47,38.51,516745.0,33.046,33.0545,32.9859,33.0202,516745.0
2020-06-26 11:20:00,38.5,38.55,38.48,38.54,492068.0,33.0117,33.0545,32.9945,33.046,492068.0
2020-06-26 11:30:00,38.55,38.57,38.48,38.56,276020.0,33.0545,33.0717,32.9945,33.0631,276020.0
2020-06-26 11:40:00,38.56,38.58,38.52,38.58,229914.0,33.0631,33.0803,33.0288,33.0803,229914.0
2020-06-26 11:50:00,38.58,38.61,38.54,38.59,134086.0,33.0803,33.106,33.046,33.0888,134086.0
2020-06-26 12:00:00,38.59,38.6,38.52,38.53,142154.0,33.0888,33.0974,33.0288,33.0374,142154.0
2020-06-26 12:10:00,38.53,38.55,38.46,38.46,181166.0,33.0374,33.0545,32.9774,32.9774,181166.0
2020-06-26 12:20:00,38.46,38.54,38.42,38.53,229534.0,32.9774,33.046,32.9431,33.0374,229534.0
2020-06-26 12:30:00,38.52,38.55,38.5,38.54,200351.0,33.0288,33.0545,33.0117,33.046,200351.0
2020-06-26 12:40:00,38.54,38.55,38.48,38.54,223542.0,33.046,33.0545,32.9945,33.046,223542.0
2020-06-26 12:50:00,38.52,38.58,38.5,38.57,139423.0,33.0288,33.0803,33.0117,33.0717,139423.0
2020-06-26 13:00:00,38.57,38.64,38.55,38.62,313966.0,33.0717,33.1317,33.0545,33.1146,313966.0
2020-06-26 13:10:00,38.62,38.63,38.6,38.62,162914.0,33.1146,33.1231,33.0974,33.1146,162914.0
2020-06-26 13:20:00,38.62,38.64,38.59,38.63,297259.0,33.1146,33.1317,33.0888,33.1231,297259.0
2020-06-26 13:30:00,38.63,38.66,38.6,38.65,227661.0,33.1231,33.1489,33.0974,33.1403,227661.0
2020-06-26 13:40:00,38.65,38.65,38.6,38.62,106522.0,33.1403,33.1403,33.0974,33.1146,106522.0
2020-06-26 13:50:00,38.62,38.63,38.58,38.58,52480.0,33.1146,33.1231,33.0803,33.0803,52480.0
2020-06-26 14:00:00,38.58,38.6,38.55,38.58,96036.0,33.0803,33.0974,33.0545,33.0803,96036.0
2020-06-26 14:10:00,38.57,38.6,38.53,38.54,269608.0,33.0717,33.0974,33.0374,33.046,269608.0
2020-06-26 14:20:00,38.54,38.56,38.49,38.51,116741.0,33.046,33.0631,33.0031,33.0202,116741.0
2020-06-26 14:30:00,38.52,38.53,38.47,38.48,364857.0,33.0288,33.0374,32.9859,32.9945,364857.0
2020-06-26 14:40:00,38.48,38.51,38.43,38.45,303977.0,32.9945,33.0202,32.9516,32.9688,303977.0
2020-06-26 14:50:00,38.45,38.5,38.44,38.48,271117.0,32.9688,33.0117,32.9602,32.9945,271117.0
2020-06-26 15:00:00,38.48,38.52,38.45,38.47,287020.0,32.9945,33.0288,32.9688,32.9859,287020.0
2020-06-26 15:10:00,38.47,38.5,38.44,38.46,198590.0,32.9859,33.0117,32.9602,32.9774,198590.0
2020-06-26 15:20:00,38.45,38.49,38.42,38.48,297830.0,32.9688,33.0031,32.9431,32.9945,297830.0
2020-06-26 15:30:00,38.48,38.48,38.41,38.42,617626.0,32.9945,32.9945,32.9345,32.9431,617626.0
2020-06-26 15:40:00,38.41,38.57,38.4,38.5,782732.0,32.9345,33.0717,32.9259,33.0117,782732.0
2020-06-26 15:50:00,38.5,38.51,38.45,38.46,975940.0,33.0117,33.0202,32.9688,32.9774,975940.0
2020-06-29 09:30:00,38.66,38.66,38.49,38.49,463276.0,33.1489,33.1489,33.0031,33.0031,463276.0
2020-06-29 09:40:00,38.48,38.5,38.42,38.49,337763.0,32.9945,33.0117,32.9431,33.0031,337763.0
2020-06-29 09:50:00,38.49,38.56,38.44,38.54,359882.0,33.0031,33.0631,32.9602,33.046,359882.0
2020-06-29 10:00:00,38.54,38.6,38.54,38.59,382073.0,33.046,33.0974,33.046,33.0888,382073.0
2020-06-29 10:10:00,38.59,38.72,38.55,38.7,902371.0,33.0888,33.2003,33.0545,33.1832,902371.0
2020-06-29 10:20:00,38.71,38.76,38.68,38.72,329588.0,33.1917,33.2346,33.166,33.2003,329588.0
2020-06-29 10:30:00,38.72,38.8,38.71,38.79,681655.0,33.2003,33.2689,33.1917,33.2603,681655.0
2020-06-29 10:40:00,38.8,38.84,38.76,38.8,416933.0,33.2689,33.3032,33.2346,33.2689,416933.0
2020-06-29 10:50:00,38.8,38.85,38.73,38.74,353958.0,33.2689,33.3118,33.2089,33.2175,353958.0
2020-06-29 11:00:00,38.75,38.77,38.71,38.73,312669.0,33.226,33.2432,33.1917,33.2089,312669.0
2020-06-29 11:10:00,38.74,38.74,38.68,38.72,363672.0,33.2175,33.2175,33.166,33.2003,363672.0
2020-06-29 11:20:00,38.72,38.8,38.69,38.77,296288.0,33.2003,33.2689,33.1746,33.2432,296288.0
2020-06-29 11:30:00,38.78,38.8,38.7,38.72,166931.0,33.2518,33.2689,33.1832,33.2003,166931.0
2020-06-29 11:40:00,38.73,38.77,38.71,38.74,243935.0,33.2089,33.2432,33.1917,33.2175,243935.0
2020-06-29 11:50:00,38.74,38.76,38.7,38.7,301161.0,33.2175,33.2346,33.1832,33.1832,301161.0
2020-06-29 12:00:00,38.71,38.75,38.7,38.71,114359.0,33.1917,33.226,33.1832,33.1917,114359.0
2020-06-29 12:10:00,38.71,38.77,38.7,38.77,164374.0,33.1917,33.2432,33.1832,33.2432,164374.0
2020-06-29 12:20:00,38.77,38.79,38.75,38.76,85873.0,33.2432,33.2603,33.226,33.2346,85873.0
2020-06-29 12:30:00,38.77,38.79,38.76,38.77,248289.0,33.2432,33.2603,33.2346,33.2432,248289.0
2020-06-29 12:40:00,38.77,38.78,38.74,38.77,118421.0,33.2432,33.2518,33.2175,33.2432,118421.0
2020-06-29 12:50:00,38.77,38.78,38.7,38.72,113640.0,33.2432,33.2518,33.1832,33.2003,113640.0
2020-06-29 13:00:00,38.72,38.72,38.69,38.69,160184.0,33.2003,33.2003,33.1746,33.1746,160184.0
2020-06-29 13:10:00,38.69,38.73,38.69,38.72,77099.0,33.1746,33.2089,33.1746,33.2003,77099.0
2020-06-29 13:20:00,38.72,38.75,38.71,38.75,109237.0,33.2003,33.226,33.1917,33.226,109237.0
2020-06-29 13:30:00,38.75,38.79,38.73,38.78,132191.0,33.226,33.2603,33.2089,33.2518,132191.0
2020-06-29 13:40:00,38.78,38.79,38.75,38.76,170308.0,33.2518,33.2603,33.226,33.2346,170308.0
2020-06-29 13:50:00,38.76,38.76,38.73,38.74,214974.0,33.2346,33.2346,33.2089,33.2175,214974.0
2020-06-29 14:00:00,38.73,38.76,38.71,38.72,126456.0,33.2089,33.2346,33.1917,33.2003,126456.0
2020-06-29 14:10:00,38.72,38.76,38.71,38.75,173417.0,33.2003,33.2346,33.1917,33.226,173417.0
2020-06-29 14:20:00,38.75,38.75,38.7,38.71,158884.0,33.226,33.226,33.1832,33.1917,158884.0
2020-06-29 14:30:00,38.71,38.73,38.7,38.71,180844.0,33.1917,33.2089,33.1832,33.1917,180844.0
2020-06-29 14:40:00,38.71,38.74,38.69,38.7,262960.0,33.1917,33.2175,33.1746,33.1832,262960.0
2020-06-29 14:50:00,38.7,38.73,38.68,38.72,714142.0,33.1832,33.2089,33.166,33.2003,714142.0
2020-06-29 15:00:00,38.71,38.73,38.66,38.66,441051.0,33.1917,33.2089,33.1489,33.1489,441051.0
2020-06-29 15:10:00,38.66,38.71,38.65,38.7,174941.0,33.1489,33.1917,33.1403,33.1832,174941.0
2020-06-29 15:20:00,38.7,38.74,38.7,38.73,184897.0,33.1832,33.2175,33.1832,33.2089,184897.0
2020-06-29 15:30:00,38.73,38.77,38.73,38.75,100598.0,33.2089,33.2432,33.2089,33.226,100598.0
2020-06-29 15:40:00,38.75,38.76,38.69,38.7,277576.0,33.226,33.2346,33.1746,33.1832,277576.0
2020-06-29 15:50:00,38.7,38.81,38.7,38.81,807853.0,33.1832,33.2775,33.1832,33.2775,807853.0
2020-06-30 09:30:00,38.54,38.62,38.5,38.6,441636.0,33.046,33.1146,33.0117,33.0974,441636.0
2020-06-30 09:40:00,38.59,38.61,38.52,38.53,290550.0,33.0888,33.106,33.0288,33.0374,290550.0
2020-06-30 09:50:00,38.53,38.54,38.48,38.48,179430.0,33.0374,33.046,32.9945,32.9945,179430.0
2020-06-30 10:00:00,38.48,38.6,38.48,38.58,301392.0,32.9945,33.0974,32.9945,33.0803,301392.0
2020-06-30 10:10:00,38.59,38.59,38.54,38.55,158683.0,33.0888,33.0888,33.046,33.0545,158683.0
2020-06-30 10:20:00,38.57,38.63,38.54,38.58,225210.0,33.0717,33.1231,33.046,33.0803,225210.0
2020-06-30 10:30:00,38.58,38.6,38.55,38.56,289525.0,33.0803,33.0974,33.0545,33.0631,289525.0
2020-06-30 10:40:00,38.57,38.66,38.56,38.62,125659.0,33.0717,33.1489,33.0631,33.1146,125659.0
2020-06-30 10:50:00,38.64,38.73,38.63,38.7,226549.0,33.1317,33.2089,33.1231,33.1832,226549.0
2020-06-30 11:00:00,38.71,38.77,38.68,38.75,157167.0,33.1917,33.2432,33.166,33.226,157167.0
2020-06-30 11:10:00,38.75,38.81,38.7,38.81,144859.0,33.226,33.2775,33.1832,33.2775,144859.0
2020-06-30 11:20:00,38.8,38.85,38.79,38.82,136543.0,33.2689,33.3118,33.2603,33.2861,136543.0
2020-06-30 11:30:00,38.82,38.83,38.75,38.77,441694.0,33.2861,33.2946,33.226,33.2432,441694.0
2020-06-30 11:40:00,38.77,38.77,38.74,38.76,183457.0,33.2432,33.2432,33.2175,33.2346,183457.0
2020-06-30 11:50:00,38.75,38.78,38.73,38.76,149291.0,33.226,33.2518,33.2089,33.2346,149291.0
2020-06-30 12:00:00,38.76,38.81,38.74,38.8,183031.0,33.2346,33.2775,33.2175,33.2689,183031.0
2020-06-30 12:10:00,38.8,38.83,38.79,38.8,146776.0,33.2689,33.2946,33.2603,33.2689,146776.0
2020-06-30 12:20:00,38.79,38.81,38.79,38.79,133641.0,33.2603,33.2775,33.2603,33.2603,133641.0
2020-06-30 12:30:00,38.78,38.83,38.74,38.77,943948.0,33.2518,33.2946,33.2175,33.2432,943948.0
2020-06-30 12:40:00,38.77,38.77,38.71,38.72,215234.0,33.2432,33.2432,33.1917,33.2003,215234.0
2020-06-30 12:50:00,38.72,38.73,38.68,38.69,231161.0,33.2003,33.2089,33.166,33.1746,231161.0
2020-06-30 13:00:00,38.69,38.71,38.66,38.7,99460.0,33.1746,33.1917,33.1489,33.1832,99460.0
2020-06-30 13:10:00,38.68,38.7,38.66,38.69,108912.0,33.166,33.1832,33.1489,33.1746,108912.0
2020-06-30 13:20:00,38.69,38.72,38.67,38.71,154654.0,33.1746,33.2003,33.1574,33.1917,154654.0
2020-06-30 13:30:00,38.71,38.72,38.66,38.68,1027320.0,33.1917,33.2003,33.1489,33.166,1027320.0
2020-06-30 13:40:00,38.67,38.68,38.64,38.66,207123.0,33.1574,33.166,33.1317,33.1489,207123.0
2020-06-30 13:50:00,38.66,38.69,38.65,38.68,492365.0,33.1489,33.1746,33.1403,33.166,492365.0
2020-06-30 14:00:00,38.66,38.68,38.63,38.68,130144.0,33.1489,33.166,33.1231,33.166,130144.0
2020-06-30 14:10:00,38.68,38.68,38.65,38.67,138044.0,33.166,33.166,33.1403,33.1574,138044.0
2020-06-30 14:20:00,38.67,38.72,38.66,38.72,96302.0,33.1574,33.2003,33.1489,33.2003,96302.0
2020-06-30 14:30:00,38.72,38.74,38.71,38.74,119291.0,33.2003,33.2175,33.1917,33.2175,119291.0
2020-06-30 14:40:00,38.73,38.76,38.71,38.73,676930.0,33.2089,33.2346,33.1917,33.2089,676930.0
2020-06-30 14:50:00,38.73,38.74,38.71,38.72,225002.0,33.2089,33.2175,33.1917,33.2003,225002.0
2020-06-30 15:00:00,38.72,38.74,38.66,38.68,399352.0,33.2003,33.2175,33.1489,33.166,399352.0
2020-06-30 15:10:00,38.68,38.72,38.67,38.71,444949.0,33.166,33.2003,33.1574,33.1917,444949.0
2020-06-30 15:20:00,38.71,38.76,38.7,38.75,148942.0,33.1917,33.2346,33.1832,33.226,148942.0
2020-06-30 15:30:00,38.75,38.81,38.73,38.79,337363.0,33.226,33.2775,33.2089,33.2603,337363.0
2020-06-30 15:40:00,38.8,38.85,38.79,38.82,594035.0,33.2689,33.3118,33.2603,33.2861,594035.0
2020-06-30 15:50:00,38.82,38.93,38.76,38.77,1779843.0,33.2861,33.3804,33.2346,33.2432,1779843.0
2020-07-01 09:30:00,38.73,38.85,38.72,38.78,337232.0,33.2089,33.3118,33.2003,33.2518,337232.0
2020-07-01 09:40:00,38.79,38.86,38.78,38.81,176347.0,33.2603,33.3203,33.2518,33.2775,176347.0
2020-07-01 09:50:00,38.8,38.85,38.74,38.81,350002.0,33.2689,33.3118,33.2175,33.2775,350002.0
2020-07-01 10:00:00,38.81,38.96,38.81,38.93,372184.0,33.2775,33.4061,33.2775,33.3804,372184.0
2020-07-01 10:10:00,38.95,39.0,38.95,38.97,316521.0,33.3975,33.4404,33.3975,33.4147,316521.0
2020-07-01 10:20:00,38.98,39.0,38.94,38.98,71929.0,33.4232,33.4404,33.3889,33.4232,71929.0
2020-07-01 10:30:00,39.0,39.03,38.9,38.92,228791.0,33.4404,33.4661,33.3546,33.3718,228791.0
2020-07-01 10:40:00,38.93,38.93,38.83,38.83,209581.0,33.3804,33.3804,33.2946,33.2946,209581.0
2020-07-01 10:50:00,38.83,38.89,38.82,38.89,98395.0,33.2946,33.3461,33.2861,33.3461,98395.0
2020-07-01 11:00:00,38.89,38.91,38.85,38.88,130501.0,33.3461,33.3632,33.3118,33.3375,130501.0
2020-07-01 11:10:00,38.89,38.89,38.8,38.82,243955.0,33.3461,33.3461,33.2689,33.2861,243955.0
2020-07-01 11:20:00,38.82,38.82,38.74,38.77,311208.0,33.2861,33.2861,33.2175,33.2432,311208.0
2020-07-01 11:30:00,38.77,38.8,38.75,38.78,238947.0,33.2432,33.2689,33.226,33.2518,238947.0
2020-07-01 11:40:00,38.79,38.88,38.78,38.88,96987.0,33.2603,33.3375,33.2518,33.3375,96987.0
2020-07-01 11:50:00,38.87,38.89,38.85,38.87,300949.0,33.3289,33.3461,33.3118,33.3289,300949.0
2020-07-01 12:00:00,38.87,38.88,38.84,38.87,72573.0,33.3289,33.3375,33.3032,33.3289,72573.0
2020-07-01 12:10:00,38.86,38.93,38.85,38.92,86731.0,33.3203,33.3804,33.3118,33.3718,86731.0
2020-07-01 12:20:00,38.92,38.97,38.92,38.94,49142.0,33.3718,33.4147,33.3718,33.3889,49142.0
2020-07-01 12:30:00,38.95,38.98,38.94,38.98,221889.0,33.3975,33.4232,33.3889,33.4232,221889.0
2020-07-01 12:40:00,38.98,38.99,38.87,38.93,351213.0,33.4232,33.4318,33.3289,33.3804,351213.0
2020-07-01 12:50:00,38.95,38.95,38.9,38.94,187239.0,33.3975,33.3975,33.3546,33.3889,187239.0
2020-07-01 13:00:00,38.94,38.94,38.9,38.9,173506.0,33.3889,33.3889,33.3546,33.3546,173506.0
2020-07-01 13:10:00,38.89,38.91,38.88,38.88,80555.0,33.3461,33.3632,33.3375,33.3375,80555.0
2020-07-01 13:20:00,38.89,38.93,38.88,38.91,118689.0,33.3461,33.3804,33.3375,33.3632,118689.0
2020-07-01 13:30:00,38.91,38.94,38.9,38.94,62804.0,33.3632,33.3889,33.3546,33.3889,62804.0
2020-07-01 13:40:00,38.94,38.94,38.87,38.88,84740.0,33.3889,33.3889,33.3289,33.3375,84740.0
2020-07-01 13:50:00,38.88,38.9,38.86,38.89,120305.0,33.3375,33.3546,33.3203,33.3461,120305.0
2020-07-01 14:00:00,38.89,38.94,38.88,38.93,156329.0,33.3461,33.3889,33.3375,33.3804,156329.0
2020-07-01 14:10:00,38.92,38.94,38.91,38.93,95800.0,33.3718,33.3889,33.3632,33.3804,95800.0
2020-07-01 14:20:00,38.93,38.93,38.89,38.91,107240.0,33.3804,33.3804,33.3461,33.3632,107240.0
2020-07-01 14:30:00,38.91,38.93,38.87,38.87,176103.0,33.3632,33.3804,33.3289,33.3289,176103.0
2020-07-01 14:40:00,38.88,38.89,38.85,38.88,155094.0,33.3375,33.3461,33.3118,33.3375,155094.0
2020-07-01 14:50:00,38.87,38.92,38.87,38.9,99754.0,33.3289,33.3718,33.3289,33.3546,99754.0
2020-07-01 15:00:00,38.9,38.94,38.88,38.94,145736.0,33.3546,33.3889,33.3375,33.3889,145736.0
2020-07-01 15:10:00,38.94,38.95,38.91,38.94,123113.0,33.3889,33.3975,33.3632,33.3889,123113.0
2020-07-01 15:20:00,38.94,38.98,38.94,38.97,112769.0,33.3889,33.4232,33.3889,33.4147,112769.0
2020-07-01 15:30:00,38.97,38.99,38.95,38.99,280140.0,33.4147,33.4318,33.3975,33.4318,280140.0
2020-07-01 15:40:00,38.99,39.04,38.97,39.03,229618.0,33.4318,33.4747,33.4147,33.4661,229618.0
2020-07-01 15:50:00,39.03,39.03,38.92,38.93,545254.0,33.4661,33.4661,33.3718,33.3804,545254.0
2020-07-02 09:30:00,39.47,39.57,39.45,39.53,690951.0,33.8434,33.9291,33.8262,33.8948,690951.0
2020-07-02 09:40:00,39.53,39.59,39.51,39.58,251087.0,33.8948,33.9463,33.8777,33.9377,251087.0
2020-07-02 09:50:00,39.58,39.63,39.56,39.62,160240.0,33.9377,33.9806,33.9206,33.972,160240.0
2020-07-02 10:00:00,39.62,39.66,39.6,39.63,358729.0,33.972,34.0063,33.9549,33.9806,358729.0
2020-07-02 10:10:00,39.64,39.65,39.55,39.58,284790.0,33.9892,33.9977,33.912,33.9377,284790.0
2020-07-02 10:20:00,39.58,39.59,39.42,39.43,210569.0,33.9377,33.9463,33.8005,33.8091,210569.0
2020-07-02 10:30:00,39.42,39.46,39.4,39.44,364498.0,33.8005,33.8348,33.7834,33.8177,364498.0
2020-07-02 10:40:00,39.44,39.48,39.42,39.43,278136.0,33.8177,33.852,33.8005,33.8091,278136.0
2020-07-02 10:50:00,39.43,39.45,39.31,39.34,687457.0,33.8091,33.8262,33.7062,33.7319,687457.0
2020-07-02 11:00:00,39.34,39.38,39.29,39.35,343215.0,33.7319,33.7662,33.6891,33.7405,343215.0
2020-07-02 11:10:00,39.36,39.39,39.28,39.39,268419.0,33.7491,33.7748,33.6805,33.7748,268419.0
2020-07-02 11:20:00,39.4,39.45,39.39,39.43,119931.0,33.7834,33.8262,33.7748,33.8091,119931.0
2020-07-02 11:30:00,39.43,39.48,39.42,39.47,101790.0,33.8091,33.852,33.8005,33.8434,101790.0
2020-07-02 11:40:00,39.47,39.5,39.47,39.48,124990.0,33.8434,33.8691,33.8434,33.852,124990.0
2020-07-02 11:50:00,39.48,39.49,39.45,39.46,111185.0,33.852,33.8605,33.8262,33.8348,111185.0
2020-07-02 12:00:00,39.46,39.46,39.39,39.43,164363.0,33.8348,33.8348,33.7748,33.8091,164363.0
2020-07-02 12:10:00,39.43,39.45,39.39,39.43,129234.0,33.8091,33.8262,33.7748,33.8091,129234.0
2020-07-02 12:20:00,39.43,39.46,39.41,39.45,85153.0,33.8091,33.8348,33.7919,33.8262,85153.0
2020-07-02 12:30:00,39.45,39.46,39.4,39.43,161624.0,33.8262,33.8348,33.7834,33.8091,161624.0
2020-07-02 12:40:00,39.44,39.44,39.41,39.43,110808.0,33.8177,33.8177,33.7919,33.8091,110808.0
2020-07-02 12:50:00,39.43,39.44,39.39,39.43,178224.0,33.8091,33.8177,33.7748,33.8091,178224.0
2020-07-02 13:00:00,39.42,39.43,39.4,39.42,123940.0,33.8005,33.8091,33.7834,33.8005,123940.0
2020-07-02 13:10:00,39.42,39.43,39.4,39.41,83434.0,33.8005,33.8091,33.7834,33.7919,83434.0
2020-07-02 13:20:00,39.41,39.45,39.41,39.44,88250.0,33.7919,33.8262,33.7919,33.8177,88250.0
2020-07-02 13:30:00,39.44,39.46,39.43,39.46,132044.0,33.8177,33.8348,33.8091,33.8348,132044.0
2020-07-02 13:40:00,39.46,39.49,39.45,39.49,116895.0,33.8348,33.8605,33.8262,33.8605,116895.0
2020-07-02 13:50:00,39.48,39.49,39.45,39.46,131042.0,33.852,33.8605,33.8262,33.8348,131042.0
2020-07-02 14:00:00,39.45,39.47,39.42,39.43,164084.0,33.8262,33.8434,33.8005,33.8091,164084.0
2020-07-02 14:10:00,39.43,39.44,39.42,39.44,145219.0,33.8091,33.8177,33.8005,33.8177,145219.0
2020-07-02 14:20:00,39.44,39.47,39.42,39.47,76882.0,33.8177,33.8434,33.8005,33.8434,76882.0
2020-07-02 14:30:00,39.46,39.49,39.46,39.48,103531.0,33.8348,33.8605,33.8348,33.852,103531.0
2020-07-02 14:40:00,39.48,39.49,39.45,39.46,116904.0,33.852,33.8605,33.8262,33.8348,116904.0
2020-07-02 14:50:00,39.47,39.48,39.44,39.46,214301.0,33.8434,33.852,33.8177,33.8348,214301.0
2020-07-02 15:00:00,39.46,39.47,39.42,39.43,118038.0,33.8348,33.8434,33.8005,33.8091,118038.0
2020-07-02 15:10:00,39.42,39.43,39.4,39.41,118813.0,33.8005,33.8091,33.7834,33.7919,118813.0
2020-07-02 15:20:00,39.42,39.43,39.4,39.41,170844.0,33.8005,33.8091,33.7834,33.7919,170844.0
2020-07-02 15:30:00,39.41,39.42,39.38,39.39,180869.0,33.7919,33.8005,33.7662,33.7748,180869.0
2020-07-02 15:40:00,39.4,39.41,39.34,39.35,179578.0,33.7834,33.7919,33.7319,33.7405,179578.0
2020-07-02 15:50:00,39.35,39.35,39.28,39.33,690926.0,33.7405,33.7405,33.6805,33.7233,690926.0
2020-07-06 09:30:00,39.91,39.98,39.91,39.94,551579.0,34.2207,34.2807,34.2207,34.2464,551579.0
2020-07-06 09:40:00,39.95,40.0,39.94,39.99,143087.0,34.255,34.2978,34.2464,34.2893,143087.0
2020-07-06 09:50:00,40.0,40.01,39.96,39.97,130672.0,34.2978,34.3064,34.2635,34.2721,130672.0
2020-07-06 10:00:00,39.96,40.05,39.84,39.88,437143.0,34.2635,34.3407,34.1606,34.1949,437143.0
2020-07-06 10:10:00,39.88,39.91,39.81,39.86,578122.0,34.1949,34.2207,34.1349,34.1778,578122.0
2020-07-06 10:20:00,39.86,39.87,39.77,39.81,197135.0,34.1778,34.1864,34.1006,34.1349,197135.0
2020-07-06 10:30:00,39.8,39.86,39.78,39.86,206512.0,34.1263,34.1778,34.1092,34.1778,206512.0
2020-07-06 10:40:00,39.86,39.96,39.85,39.94,297288.0,34.1778,34.2635,34.1692,34.2464,297288.0
2020-07-06 10:50:00,39.94,39.98,39.93,39.98,317113.0,34.2464,34.2807,34.2378,34.2807,317113.0
2020-07-06 11:00:00,39.98,39.98,39.94,39.97,106061.0,34.2807,34.2807,34.2464,34.2721,106061.0
2020-07-06 11:10:00,39.97,39.99,39.93,39.98,328026.0,34.2721,34.2893,34.2378,34.2807,328026.0
2020-07-06 11:20:00,39.97,40.0,39.94,40.0,339234.0,34.2721,34.2978,34.2464,34.2978,339234.0
2020-07-06 11:30:00,40.0,40.0,39.96,39.97,162714.0,34.2978,34.2978,34.2635,34.2721,162714.0
2020-07-06 11:40:00,39.97,39.99,39.95,39.97,87882.0,34.2721,34.2893,34.255,34.2721,87882.0
2020-07-06 11:50:00,39.97,39.98,39.91,39.91,66893.0,34.2721,34.2807,34.2207,34.2207,66893.0
2020-07-06 12:00:00,39.91,39.93,39.89,39.9,88143.0,34.2207,34.2378,34.2035,34.2121,88143.0
2020-07-06 12:10:00,39.9,39.94,39.9,39.92,111859.0,34.2121,34.2464,34.2121,34.2292,111859.0
2020-07-06 12:20:00,39.91,39.94,39.89,39.91,148335.0,34.2207,34.2464,34.2035,34.2207,148335.0
2020-07-06 12:30:00,39.9,39.92,39.88,39.91,127154.0,34.2121,34.2292,34.1949,34.2207,127154.0
2020-07-06 12:40:00,39.92,39.93,39.9,39.93,103782.0,34.2292,34.2378,34.2121,34.2378,103782.0
2020-07-06 12:50:00,39.92,39.93,39.91,39.93,48934.0,34.2292,34.2378,34.2207,34.2378,48934.0
2020-07-06 13:00:00,39.92,39.93,39.9,39.91,317552.0,34.2292,34.2378,34.2121,34.2207,317552.0
2020-07-06 13:10:00,39.9,39.91,39.87,39.89,182958.0,34.2121,34.2207,34.1864,34.2035,182958.0
2020-07-06 13:20:00,39.89,39.94,39.88,39.94,97356.0,34.2035,34.2464,34.1949,34.2464,97356.0
2020-07-06 13:30:00,39.94,39.95,39.92,39.94,56647.0,34.2464,34.255,34.2292,34.2464,56647.0
2020-07-06 13:40:00,39.95,39.97,39.94,39.96,110113.0,34.255,34.2721,34.2464,34.2635,110113.0
2020-07-06 13:50:00,39.97,39.97,39.95,39.95,103071.0,34.2721,34.2721,34.255,34.255,103071.0
2020-07-06 14:00:00,39.96,39.96,39.91,39.91,125892.0,34.2635,34.2635,34.2207,34.2207,125892.0
2020-07-06 14:10:00,39.92,39.93,39.87,39.88,109278.0,34.2292,34.2378,34.1864,34.1949,109278.0
2020-07-06 14:20:00,39.88,39.9,39.87,39.88,150691.0,34.1949,34.2121,34.1864,34.1949,150691.0
2020-07-06 14:30:00,39.89,39.92,39.88,39.92,262987.0,34.2035,34.2292,34.1949,34.2292,262987.0
2020-07-06 14:40:00,39.91,39.92,39.89,39.91,109496.0,34.2207,34.2292,34.2035,34.2207,109496.0
2020-07-06 14:50:00,39.9,39.93,39.89,39.91,87816.0,34.2121,34.2378,34.2035,34.2207,87816.0
2020-07-06 15:00:00,39.91,39.92,39.88,39.9,153520.0,34.2207,34.2292,34.1949,34.2121,153520.0
2020-07-06 15:10:00,39.89,39.92,39.87,39.89,284883.0,34.2035,34.2292,34.1864,34.2035,284883.0
2020-07-06 15:20:00,39.9,39.93,39.89,39.93,126199.0,34.2121,34.2378,34.2035,34.2378,126199.0
2020-07-06 15:30:00,39.93,39.94,39.9,39.91,587601.0,34.2378,34.2464,34.2121,34.2207,587601.0
2020-07-06 15:40:00,39.91,39.96,39.91,39.96,192531.0,34.2207,34.2635,34.2207,34.2635,192531.0
2020-07-06 15:50:00,39.96,39.99,39.93,39.99,476856.0,34.2635,34.2893,34.2378,34.2893,476856.0
2020-07-07 09:30:00,39.58,39.63,39.52,39.53,572539.0,33.9377,33.9806,33.8863,33.8948,572539.0
2020-07-07 09:40:00,39.53,39.65,39.53,39.62,248797.0,33.8948,33.9977,33.8948,33.972,248797.0
2020-07-07 09:50:00,39.63,39.63,39.59,39.61,111373.0,33.9806,33.9806,33.9463,33.9634,111373.0
2020-07-07 10:00:00,39.61,39.67,39.59,39.67,306011.0,33.9634,34.0149,33.9463,34.0149,306011.0
2020-07-07 10:10:00,39.67,39.73,39.66,39.69,255461.0,34.0149,34.0663,34.0063,34.032,255461.0
2020-07-07 10:20:00,39.69,39.74,39.68,39.71,175393.0,34.032,34.0749,34.0235,34.0492,175393.0
2020-07-07 10:30:00,39.7,39.72,39.62,39.63,137947.0,34.0406,34.0578,33.972,33.9806,137947.0
2020-07-07 10:40:00,39.63,39.63,39.56,39.6,268208.0,33.9806,33.9806,33.9206,33.9549,268208.0
2020-07-07 10:50:00,39.6,39.7,39.6,39.68,197694.0,33.9549,34.0406,33.9549,34.0235,197694.0
2020-07-07 11:00:00,39.68,39.69,39.66,39.67,99588.0,34.0235,34.032,34.0063,34.0149,99588.0
2020-07-07 11:10:00,39.68,39.75,39.67,39.74,168592.0,34.0235,34.0835,34.0149,34.0749,168592.0
2020-07-07 11:20:00,39.75,39.77,39.73,39.75,70888.0,34.0835,34.1006,34.0663,34.0835,70888.0
2020-07-07 11:30:00,39.75,39.76,39.69,39.7,203318.0,34.0835,34.0921,34.032,34.0406,203318.0
2020-07-07 11:40:00,39.7,39.76,39.69,39.76,90687.0,34.0406,34.0921,34.032,34.0921,90687.0
2020-07-07 11:50:00,39.76,39.78,39.72,39.73,114196.0,34.0921,34.1092,34.0578,34.0663,114196.0
2020-07-07 12:00:00,39.74,39.76,39.72,39.73,81596.0,34.0749,34.0921,34.0578,34.0663,81596.0
2020-07-07 12:10:00,39.72,39.73,39.68,39.69,151858.0,34.0578,34.0663,34.0235,34.032,151858.0
2020-07-07 12:20:00,39.7,39.71,39.68,39.7,125030.0,34.0406,34.0492,34.0235,34.0406,125030.0
2020-07-07 12:30:00,39.7,39.72,39.68,39.68,921757.0,34.0406,34.0578,34.0235,34.0235,921757.0
2020-07-07 12:40:00,39.67,39.69,39.65,39.68,404322.0,34.0149,34.032,33.9977,34.0235,404322.0
2020-07-07 12:50:00,39.68,39.68,39.65,39.68,363321.0,34.0235,34.0235,33.9977,34.0235,363321.0
2020-07-07 13:00:00,39.68,39.7,39.64,39.66,67032.0,34.0235,34.0406,33.9892,34.0063,67032.0
2020-07-07 13:10:00,39.65,39.68,39.64,39.67,81237.0,33.9977,34.0235,33.9892,34.0149,81237.0
2020-07-07 13:20:00,39.66,39.7,39.66,39.69,134400.0,34.0063,34.0406,34.0063,34.032,134400.0
2020-07-07 13:30:00,39.69,39.72,39.67,39.7,146091.0,34.032,34.0578,34.0149,34.0406,146091.0
2020-07-07 13:40:00,39.7,39.73,39.69,39.71,97861.0,34.0406,34.0663,34.032,34.0492,97861.0
2020-07-07 13:50:00,39.72,39.73,39.69,39.72,97645.0,34.0578,34.0663,34.032,34.0578,97645.0
2020-07-07 14:00:00,39.71,39.73,39.68,39.69,52605.0,34.0492,34.0663,34.0235,34.032,52605.0
2020-07-07 14:10:00,39.69,39.72,39.68,39.68,70623.0,34.032,34.0578,34.0235,34.0235,70623.0
2020-07-07 14:20:00,39.68,39.69,39.65,39.66,129358.0,34.0235,34.032,33.9977,34.0063,129358.0
2020-07-07 14:30:00,39.66,39.66,39.59,39.6,231939.0,34.0063,34.0063,33.9463,33.9549,231939.0
2020-07-07 14:40:00,39.6,39.62,39.6,39.6,102769.0,33.9549,33.972,33.9549,33.9549,102769.0
2020-07-07 14:50:00,39.6,39.63,39.57,39.61,155868.0,33.9549,33.9806,33.9291,33.9634,155868.0
2020-07-07 15:00:00,39.62,39.62,39.56,39.57,109981.0,33.972,33.972,33.9206,33.9291,109981.0
2020-07-07 15:10:00,39.56,39.58,39.54,39.56,130768.0,33.9206,33.9377,33.9034,33.9206,130768.0
2020-07-07 15:20:00,39.57,39.57,39.53,39.54,186263.0,33.9291,33.9291,33.8948,33.9034,186263.0
2020-07-07 15:30:00,39.55,39.55,39.49,39.51,205410.0,33.912,33.912,33.8605,33.8777,205410.0
2020-07-07 15:40:00,39.5,39.52,39.46,39.47,200084.0,33.8691,33.8863,33.8348,33.8434,200084.0
2020-07-07 15:50:00,39.47,39.47,39.38,39.4,497405.0,33.8434,33.8434,33.7662,33.7834,497405.0
2020-07-08 09:30:00,39.44,39.53,39.39,39.53,414283.0,33.8177,33.8948,33.7748,33.8948,414283.0
2020-07-08 09:40:00,39.52,39.59,39.51,39.57,230464.0,33.8863,33.9463,33.8777,33.9291,230464.0
2020-07-08 09:50:00,39.58,39.62,39.56,39.6,200766.0,33.9377,33.972,33.9206,33.9549,200766.0
2020-07-08 10:00:00,39.61,39.64,39.58,39.61,153825.0,33.9634,33.9892,33.9377,33.9634,153825.0
2020-07-08 10:10:00,39.61,39.65,39.57,39.61,116586.0,33.9634,33.9977,33.9291,33.9634,116586.0
2020-07-08 10:20:00,39.6,39.62,39.54,39.55,152804.0,33.9549,33.972,33.9034,33.912,152804.0
2020-07-08 10:30:00,39.55,39.59,39.54,39.58,101707.0,33.912,33.9463,33.9034,33.9377,101707.0
2020-07-08 10:40:00,39.58,39.59,39.52,39.57,108139.0,33.9377,33.9463,33.8863,33.9291,108139.0
2020-07-08 10:50:00,39.57,39.59,39.54,39.56,86606.0,33.9291,33.9463,33.9034,33.9206,86606.0
2020-07-08 11:00:00,39.57,39.57,39.43,39.46,253197.0,33.9291,33.9291,33.8091,33.8348,253197.0
2020-07-08 11:10:00,39.46,39.5,39.41,39.42,447046.0,33.8348,33.8691,33.7919,33.8005,447046.0
2020-07-08 11:20:00,39.42,39.43,39.33,39.43,414327.0,33.8005,33.8091,33.7233,33.8091,414327.0
2020-07-08 11:30:00,39.43,39.47,39.41,39.46,401028.0,33.8091,33.8434,33.7919,33.8348,401028.0
2020-07-08 11:40:00,39.46,39.49,39.44,39.46,172213.0,33.8348,33.8605,33.8177,33.8348,172213.0
2020-07-08 11:50:00,39.46,39.5,39.45,39.48,132188.0,33.8348,33.8691,33.8262,33.852,132188.0
2020-07-08 12:00:00,39.49,39.53,39.47,39.52,150343.0,33.8605,33.8948,33.8434,33.8863,150343.0
2020-07-08 12:10:00,39.52,39.59,39.52,39.59,502704.0,33.8863,33.9463,33.8863,33.9463,502704.0
2020-07-08 12:20:00,39.59,39.6,39.57,39.58,86708.0,33.9463,33.9549,33.9291,33.9377,86708.0
2020-07-08 12:30:00,39.58,39.6,39.55,39.56,141999.0,33.9377,33.9549,33.912,33.9206,141999.0
2020-07-08 12:40:00,39.56,39.57,39.53,39.55,95523.0,33.9206,33.9291,33.8948,33.912,95523.0
2020-07-08 12:50:00,39.56,39.59,39.54,39.59,81554.0,33.9206,33.9463,33.9034,33.9463,81554.0
2020-07-08 13:00:00,39.59,39.6,39.57,39.59,75314.0,33.9463,33.9549,33.9291,33.9463,75314.0
2020-07-08 13:10:00,39.59,39.59,39.54,39.54,122248.0,33.9463,33.9463,33.9034,33.9034,122248.0
2020-07-08 13:20:00,39.54,39.55,39.47,39.51,133721.0,33.9034,33.912,33.8434,33.8777,133721.0
2020-07-08 13:30:00,39.51,39.55,39.5,39.55,234448.0,33.8777,33.912,33.8691,33.912,234448.0
2020-07-08 13:40:00,39.55,39.56,39.53,39.55,174771.0,33.912,33.9206,33.8948,33.912,174771.0
2020-07-08 13:50:00,39.54,39.56,39.49,39.51,166595.0,33.9034,33.9206,33.8605,33.8777,166595.0
2020-07-08 14:00:00,39.52,39.56,39.5,39.52,165703.0,33.8863,33.9206,33.8691,33.8863,165703.0
2020-07-08 14:10:00,39.52,39.55,39.5,39.54,110586.0,33.8863,33.912,33.8691,33.9034,110586.0
2020-07-08 14:20:00,39.55,39.58,39.53,39.57,88044.0,33.912,33.9377,33.8948,33.9291,88044.0
2020-07-08 14:30:00,39.56,39.57,39.53,39.55,86368.0,33.9206,33.9291,33.8948,33.912,86368.0
2020-07-08 14:40:00,39.55,39.56,39.51,39.53,112488.0,33.912,33.9206,33.8777,33.8948,112488.0
2020-07-08 14:50:00,39.54,39.6,39.53,39.59,200812.0,33.9034,33.9549,33.8948,33.9463,200812.0
2020-07-08 15:00:00,39.58,39.62,39.58,39.61,328340.0,33.9377,33.972,33.9377,33.9634,328340.0
2020-07-08 15:10:00,39.62,39.65,39.61,39.65,445609.0,33.972,33.9977,33.9634,33.9977,445609.0
2020-07-08 15:20:00,39.65,39.7,39.64,39.67,268052.0,33.9977,34.0406,33.9892,34.0149,268052.0
2020-07-08 15:30:00,39.67,39.72,39.66,39.66,143281.0,34.0149,34.0578,34.0063,34.0063,143281.0
2020-07-08 15:40:00,39.66,39.7,39.66,39.68,142081.0,34.0063,34.0406,34.0063,34.0235,142081.0
2020-07-08 15:50:00,39.68,39.74,39.66,39.73,226235.0,34.0235,34.0749,34.0063,34.0663,226235.0
2020-07-09 09:30:00,39.65,39.68,39.55,39.57,331567.0,33.9977,34.0235,33.912,33.9291,331567.0
2020-07-09 09:40:00,39.58,39.63,39.56,39.59,143486.0,33.9377,33.9806,33.9206,33.9463,143486.0
2020-07-09 09:50:00,39.59,39.63,39.57,39.62,149041.0,33.9463,33.9806,33.9291,33.972,149041.0
2020-07-09 10:00:00,39.63,39.67,39.61,39.65,220643.0,33.9806,34.0149,33.9634,33.9977,220643.0
2020-07-09 10:10:00,39.65,39.66,39.47,39.48,456069.0,33.9977,34.0063,33.8434,33.852,456069.0
2020-07-09 10:20:00,39.48,39.57,39.46,39.55,140280.0,33.852,33.9291,33.8348,33.912,140280.0
2020-07-09 10:30:00,39.55,39.59,39.44,39.44,217246.0,33.912,33.9463,33.8177,33.8177,217246.0
2020-07-09 10:40:00,39.44,39.44,39.28,39.29,386226.0,33.8177,33.8177,33.6805,33.6891,386226.0
2020-07-09 10:50:00,39.29,39.34,39.17,39.2,593022.0,33.6891,33.7319,33.5862,33.6119,593022.0
2020-07-09 11:00:00,39.19,39.19,39.06,39.16,426453.0,33.6033,33.6033,33.4918,33.5776,426453.0
2020-07-09 11:10:00,39.16,39.2,39.02,39.02,387226.0,33.5776,33.6119,33.4575,33.4575,387226.0
2020-07-09 11:20:00,39.02,39.13,39.02,39.13,497313.0,33.4575,33.5519,33.4575,33.5519,497313.0
2020-07-09 11:30:00,39.13,39.16,39.09,39.12,345001.0,33.5519,33.5776,33.5176,33.5433,345001.0
2020-07-09 11:40:00,39.13,39.13,39.0,39.1,374280.0,33.5519,33.5519,33.4404,33.5261,374280.0
2020-07-09 11:50:00,39.1,39.15,39.08,39.13,190553.0,33.5261,33.569,33.509,33.5519,190553.0
2020-07-09 12:00:00,39.12,39.23,39.12,39.21,355920.0,33.5433,33.6376,33.5433,33.6205,355920.0
2020-07-09 12:10:00,39.22,39.23,39.17,39.22,177638.0,33.629,33.6376,33.5862,33.629,177638.0
2020-07-09 12:20:00,39.22,39.25,39.18,39.19,93106.0,33.629,33.6548,33.5947,33.6033,93106.0
2020-07-09 12:30:00,39.19,39.22,39.17,39.18,187517.0,33.6033,33.629,33.5862,33.5947,187517.0
2020-07-09 12:40:00,39.19,39.24,39.18,39.23,69148.0,33.6033,33.6462,33.5947,33.6376,69148.0
2020-07-09 12:50:00,39.22,39.23,39.18,39.21,238626.0,33.629,33.6376,33.5947,33.6205,238626.0
2020-07-09 13:00:00,39.2,39.27,39.18,39.27,315373.0,33.6119,33.6719,33.5947,33.6719,315373.0
2020-07-09 13:10:00,39.27,39.3,39.25,39.26,380112.0,33.6719,33.6976,33.6548,33.6633,380112.0
2020-07-09 13:20:00,39.27,39.27,39.23,39.24,191716.0,33.6719,33.6719,33.6376,33.6462,191716.0
2020-07-09 13:30:00,39.25,39.26,39.23,39.24,76763.0,33.6548,33.6633,33.6376,33.6462,76763.0
2020-07-09 13:40:00,39.26,39.28,39.22,39.23,58492.0,33.6633,33.6805,33.629,33.6376,58492.0
2020-07-09 13:50:00,39.23,39.23,39.18,39.2,58087.0,33.6376,33.6376,33.5947,33.6119,58087.0
2020-07-09 14:00:00,39.18,39.24,39.17,39.23,125470.0,33.5947,33.6462,33.5862,33.6376,125470.0
2020-07-09 14:10:00,39.24,39.3,39.23,39.29,126487.0,33.6462,33.6976,33.6376,33.6891,126487.0
2020-07-09 14:20:00,39.29,39.29,39.25,39.29,171073.0,33.6891,33.6891,33.6548,33.6891,171073.0
2020-07-09 14:30:00,39.29,39.3,39.26,39.26,83659.0,33.6891,33.6976,33.6633,33.6633,83659.0
2020-07-09 14:40:00,39.27,39.3,39.26,39.3,96182.0,33.6719,33.6976,33.6633,33.6976,96182.0
2020-07-09 14:50:00,39.3,39.33,39.28,39.33,154361.0,33.6976,33.7233,33.6805,33.7233,154361.0
2020-07-09 15:00:00,39.33,39.35,39.32,39.33,194745.0,33.7233,33.7405,33.7148,33.7233,194745.0
2020-07-09 15:10:00,39.33,39.39,39.32,39.35,199326.0,33.7233,33.7748,33.7148,33.7405,199326.0
2020-07-09 15:20:00,39.35,39.35,39.26,39.26,142927.0,33.7405,33.7405,33.6633,33.6633,142927.0
2020-07-09 15:30:00,39.26,39.26,39.19,39.24,150135.0,33.6633,33.6633,33.6033,33.6462,150135.0
2020-07-09 15:40:00,39.24,39.35,39.21,39.33,165767.0,33.6462,33.7405,33.6205,33.7233,165767.0
2020-07-09 15:50:00,39.32,39.32,39.26,39.29,336453.0,33.7148,33.7148,33.6633,33.6891,336453.0
2020-07-10 09:30:00,39.4,39.48,39.34,39.45,850635.0,33.7834,33.852,33.7319,33.8262,850635.0
2020-07-10 09:40:00,39.46,39.5,39.42,39.42,288852.0,33.8348,33.8691,33.8005,33.8005,288852.0
2020-07-10 09:50:00,39.43,39.43,39.34,39.38,245512.0,33.8091,33.8091,33.7319,33.7662,245512.0
2020-07-10 10:00:00,39.36,39.36,39.28,39.34,284171.0,33.7491,33.7491,33.6805,33.7319,284171.0
2020-07-10 10:10:00,39.34,39.43,39.33,39.37,413962.0,33.7319,33.8091,33.7233,33.7576,413962.0
2020-07-10 10:20:00,39.37,39.46,39.36,39.43,262214.0,33.7576,33.8348,33.7491,33.8091,262214.0
2020-07-10 10:30:00,39.43,39.49,39.42,39.46,411781.0,33.8091,33.8605,33.8005,33.8348,411781.0
2020-07-10 10:40:00,39.46,39.56,39.45,39.52,540217.0,33.8348,33.9206,33.8262,33.8863,540217.0
2020-07-10 10:50:00,39.52,39.56,39.49,39.53,86172.0,33.8863,33.9206,33.8605,33.8948,86172.0
2020-07-10 11:00:00,39.52,39.53,39.46,39.52,151692.0,33.8863,33.8948,33.8348,33.8863,151692.0
2020-07-10 11:10:00,39.52,39.53,39.49,39.51,134248.0,33.8863,33.8948,33.8605,33.8777,134248.0
2020-07-10 11:20:00,39.51,39.53,39.48,39.48,90538.0,33.8777,33.8948,33.852,33.852,90538.0
2020-07-10 11:30:00,39.48,39.54,39.47,39.52,198423.0,33.852,33.9034,33.8434,33.8863,198423.0
2020-07-10 11:40:00,39.53,39.58,39.53,39.56,154037.0,33.8948,33.9377,33.8948,33.9206,154037.0
2020-07-10 11:50:00,39.56,39.59,39.54,39.57,303951.0,33.9206,33.9463,33.9034,33.9291,303951.0
2020-07-10 12:00:00,39.57,39.58,39.54,39.56,131279.0,33.9291,33.9377,33.9034,33.9206,131279.0
2020-07-10 12:10:00,39.55,39.57,39.48,39.49,140704.0,33.912,33.9291,33.852,33.8605,140704.0
2020-07-10 12:20:00,39.5,39.51,39.45,39.46,118538.0,33.8691,33.8777,33.8262,33.8348,118538.0
2020-07-10 12:30:00,39.46,39.48,39.44,39.45,151944.0,33.8348,33.852,33.8177,33.8262,151944.0
2020-07-10 12:40:00,39.44,39.48,39.41,39.48,105564.0,33.8177,33.852,33.7919,33.852,105564.0
2020-07-10 12:50:00,39.47,39.5,39.46,39.49,79481.0,33.8434,33.8691,33.8348,33.8605,79481.0
2020-07-10 13:00:00,39.49,39.51,39.48,39.51,91061.0,33.8605,33.8777,33.852,33.8777,91061.0
2020-07-10 13:10:00,39.5,39.51,39.47,39.48,56169.0,33.8691,33.8777,33.8434,33.852,56169.0
2020-07-10 13:20:00,39.47,39.52,39.47,39.52,44185.0,33.8434,33.8863,33.8434,33.8863,44185.0
2020-07-10 13:30:00,39.52,39.53,39.5,39.52,81378.0,33.8863,33.8948,33.8691,33.8863,81378.0
2020-07-10 13:40:00,39.52,39.57,39.52,39.57,169117.0,33.8863,33.9291,33.8863,33.9291,169117.0
2020-07-10 13:50:00,39.57,39.58,39.56,39.57,108329.0,33.9291,33.9377,33.9206,33.9291,108329.0
2020-07-10 14:00:00,39.57,39.58,39.55,39.55,216503.0,33.9291,33.9377,33.912,33.912,216503.0
2020-07-10 14:10:00,39.55,39.56,39.53,39.54,278565.0,33.912,33.9206,33.8948,33.9034,278565.0
2020-07-10 14:20:00,39.54,39.56,39.52,39.55,130691.0,33.9034,33.9206,33.8863,33.912,130691.0
2020-07-10 14:30:00,39.55,39.59,39.54,39.58,68778.0,33.912,33.9463,33.9034,33.9377,68778.0
2020-07-10 14:40:00,39.59,39.6,39.57,39.58,65859.0,33.9463,33.9549,33.9291,33.9377,65859.0
2020-07-10 14:50:00,39.59,39.59,39.57,39.58,282781.0,33.9463,33.9463,33.9291,33.9377,282781.0
2020-07-10 15:00:00,39.58,39.58,39.54,39.56,152209.0,33.9377,33.9377,33.9034,33.9206,152209.0
2020-07-10 15:10:00,39.55,39.62,39.55,39.61,87443.0,33.912,33.972,33.912,33.9634,87443.0
2020-07-10 15:20:00,39.61,39.63,39.6,39.62,114431.0,33.9634,33.9806,33.9549,33.972,114431.0
2020-07-10 15:30:00,39.62,39.66,39.6,39.62,332086.0,33.972,34.0063,33.9549,33.972,332086.0
2020-07-10 15:40:00,39.63,39.64,39.6,39.64,159220.0,33.9806,33.9892,33.9549,33.9892,159220.0
2020-07-10 15:50:00,39.64,39.68,39.64,39.66,337559.0,33.9892,34.0235,33.9892,34.0063,337559.0
2020-07-13 09:30:00,39.9,39.94,39.88,39.9,302495.0,34.2121,34.2464,34.1949,34.2121,302495.0
2020-07-13 09:40:00,39.9,39.93,39.85,39.87,149069.0,34.2121,34.2378,34.1692,34.1864,149069.0
2020-07-13 09:50:00,39.87,39.89,39.83,39.84,137427.0,34.1864,34.2035,34.1521,34.1606,137427.0
2020-07-13 10:00:00,39.84,39.93,39.83,39.93,406580.0,34.1606,34.2378,34.1521,34.2378,406580.0
2020-07-13 10:10:00,39.93,39.96,39.91,39.95,250070.0,34.2378,34.2635,34.2207,34.255,250070.0
2020-07-13 10:20:00,39.94,39.99,39.94,39.99,136231.0,34.2464,34.2893,34.2464,34.2893,136231.0
2020-07-13 10:30:00,39.99,40.01,39.93,39.95,150765.0,34.2893,34.3064,34.2378,34.255,150765.0
2020-07-13 10:40:00,39.95,39.99,39.91,39.97,117691.0,34.255,34.2893,34.2207,34.2721,117691.0
2020-07-13 10:50:00,39.98,40.0,39.95,40.0,81554.0,34.2807,34.2978,34.255,34.2978,81554.0
2020-07-13 11:00:00,40.0,40.04,39.99,40.01,86149.0,34.2978,34.3321,34.2893,34.3064,86149.0
2020-07-13 11:10:00,40.02,40.03,39.99,40.02,102450.0,34.315,34.3236,34.2893,34.315,102450.0
2020-07-13 11:20:00,40.01,40.08,39.99,40.08,266176.0,34.3064,34.3664,34.2893,34.3664,266176.0
2020-07-13 11:30:00,40.08,40.09,40.01,40.04,182239.0,34.3664,34.375,34.3064,34.3321,182239.0
2020-07-13 11:40:00,40.03,40.06,40.01,40.03,167635.0,34.3236,34.3493,34.3064,34.3236,167635.0
2020-07-13 11:50:00,40.03,40.05,40.01,40.03,98383.0,34.3236,34.3407,34.3064,34.3236,98383.0
2020-07-13 12:00:00,40.03,40.04,40.01,40.04,116189.0,34.3236,34.3321,34.3064,34.3321,116189.0
2020-07-13 12:10:00,40.04,40.04,40.01,40.04,90304.0,34.3321,34.3321,34.3064,34.3321,90304.0
2020-07-13 12:20:00,40.04,40.06,40.03,40.05,42989.0,34.3321,34.3493,34.3236,34.3407,42989.0
2020-07-13 12:30:00,40.05,40.07,40.03,40.06,176201.0,34.3407,34.3579,34.3236,34.3493,176201.0
2020-07-13 12:40:00,40.06,40.07,40.04,40.05,96488.0,34.3493,34.3579,34.3321,34.3407,96488.0
2020-07-13 12:50:00,40.06,40.07,40.03,40.05,94163.0,34.3493,34.3579,34.3236,34.3407,94163.0
2020-07-13 13:00:00,40.06,40.07,40.05,40.06,102209.0,34.3493,34.3579,34.3407,34.3493,102209.0
2020-07-13 13:10:00,40.07,40.12,40.06,40.12,81309.0,34.3579,34.4007,34.3493,34.4007,81309.0
2020-07-13 13:20:00,40.12,40.13,40.09,40.09,93052.0,34.4007,34.4093,34.375,34.375,93052.0
2020-07-13 13:30:00,40.1,40.12,40.09,40.09,67054.0,34.3836,34.4007,34.375,34.375,67054.0
2020-07-13 13:40:00,40.09,40.1,40.06,40.07,57040.0,34.375,34.3836,34.3493,34.3579,57040.0
2020-07-13 13:50:00,40.07,40.08,40.05,40.06,53359.0,34.3579,34.3664,34.3407,34.3493,53359.0
2020-07-13 14:00:00,40.06,40.08,39.91,39.93,166985.0,34.3493,34.3664,34.2207,34.2378,166985.0
2020-07-13 14:10:00,39.93,39.96,39.89,39.95,236105.0,34.2378,34.2635,34.2035,34.255,236105.0
2020-07-13 14:20:00,39.94,39.96,39.85,39.87,346470.0,34.2464,34.2635,34.1692,34.1864,346470.0
2020-07-13 14:30:00,39.87,39.87,39.77,39.82,147002.0,34.1864,34.1864,34.1006,34.1435,147002.0
2020-07-13 14:40:00,39.82,39.87,39.81,39.87,223906.0,34.1435,34.1864,34.1349,34.1864,223906.0
2020-07-13 14:50:00,39.86,39.9,39.85,39.88,383099.0,34.1778,34.2121,34.1692,34.1949,383099.0
2020-07-13 15:00:00,39.88,39.89,39.67,39.69,424077.0,34.1949,34.2035,34.0149,34.032,424077.0
2020-07-13 15:10:00,39.69,39.75,39.68,39.7,338553.0,34.032,34.0835,34.0235,34.0406,338553.0
2020-07-13 15:20:00,39.7,39.72,39.62,39.63,341845.0,34.0406,34.0578,33.972,33.9806,341845.0
2020-07-13 15:30:00,39.63,39.64,39.47,39.49,298453.0,33.9806,33.9892,33.8434,33.8605,298453.0
2020-07-13 15:40:00,39.49,39.58,39.39,39.41,685569.0,33.8605,33.9377,33.7748,33.7919,685569.0
2020-07-13 15:50:00,39.41,39.46,39.37,39.44,1122429.0,33.7919,33.8348,33.7576,33.8177,1122429.0
2020-07-14 09:30:00,39.46,39.6,39.43,39.6,410533.0,33.8348,33.9549,33.8091,33.9549,410533.0
2020-07-14 09:40:00,39.59,39.71,39.57,39.61,153970.0,33.9463,34.0492,33.9291,33.9634,153970.0
2020-07-14 09:50:00,39.62,39.67,39.5,39.66,490848.0,33.972,34.0149,33.8691,34.0063,490848.0
2020-07-14 10:00:00,39.65,39.67,39.53,39.53,484534.0,33.9977,34.0149,33.8948,33.8948,484534.0
2020-07-14 10:10:00,39.54,39.59,39.5,39.55,672867.0,33.9034,33.9463,33.8691,33.912,672867.0
2020-07-14 10:20:00,39.54,39.67,39.53,39.67,188105.0,33.9034,34.0149,33.8948,34.0149,188105.0
2020-07-14 10:30:00,39.66,39.74,39.65,39.66,350647.0,34.0063,34.0749,33.9977,34.0063,350647.0
2020-07-14 10:40:00,39.66,39.74,39.66,39.7,261953.0,34.0063,34.0749,34.0063,34.0406,261953.0
2020-07-14 10:50:00,39.69,39.78,39.68,39.71,210302.0,34.032,34.1092,34.0235,34.0492,210302.0
2020-07-14 11:00:00,39.71,39.76,39.63,39.72,617588.0,34.0492,34.0921,33.9806,34.0578,617588.0
2020-07-14 11:10:00,39.74,39.77,39.68,39.75,198613.0,34.0749,34.1006,34.0235,34.0835,198613.0
2020-07-14 11:20:00,39.75,39.79,39.73,39.74,223428.0,34.0835,34.1178,34.0663,34.0749,223428.0
2020-07-14 11:30:00,39.74,39.84,39.73,39.8,339654.0,34.0749,34.1606,34.0663,34.1263,339654.0
2020-07-14 11:40:00,39.79,39.89,39.79,39.83,144698.0,34.1178,34.2035,34.1178,34.1521,144698.0
2020-07-14 11:50:00,39.85,39.86,39.8,39.83,90402.0,34.1692,34.1778,34.1263,34.1521,90402.0
2020-07-14 12:00:00,39.84,39.86,39.79,39.8,147451.0,34.1606,34.1778,34.1178,34.1263,147451.0
2020-07-14 12:10:00,39.81,39.88,39.8,39.87,119095.0,34.1349,34.1949,34.1263,34.1864,119095.0
2020-07-14 12:20:00,39.87,39.89,39.81,39.83,179989.0,34.1864,34.2035,34.1349,34.1521,179989.0
2020-07-14 12:30:00,39.83,39.87,39.82,39.84,210336.0,34.1521,34.1864,34.1435,34.1606,210336.0
2020-07-14 12:40:00,39.85,39.87,39.81,39.85,105349.0,34.1692,34.1864,34.1349,34.1692,105349.0
2020-07-14 12:50:00,39.85,39.86,39.78,39.79,71780.0,34.1692,34.1778,34.1092,34.1178,71780.0
2020-07-14 13:00:00,39.79,39.8,39.73,39.74,67530.0,34.1178,34.1263,34.0663,34.0749,67530.0
2020-07-14 13:10:00,39.74,39.79,39.73,39.77,64761.0,34.0749,34.1178,34.0663,34.1006,64761.0
2020-07-14 13:20:00,39.77,39.81,39.76,39.8,83884.0,34.1006,34.1349,34.0921,34.1263,83884.0
2020-07-14 13:30:00,39.79,39.85,39.79,39.85,100170.0,34.1178,34.1692,34.1178,34.1692,100170.0
2020-07-14 13:40:00,39.85,39.88,39.84,39.88,94754.0,34.1692,34.1949,34.1606,34.1949,94754.0
2020-07-14 13:50:00,39.88,39.92,39.82,39.88,431254.0,34.1949,34.2292,34.1435,34.1949,431254.0
2020-07-14 14:00:00,39.88,39.94,39.85,39.89,384558.0,34.1949,34.2464,34.1692,34.2035,384558.0
2020-07-14 14:10:00,39.89,39.95,39.88,39.93,192474.0,34.2035,34.255,34.1949,34.2378,192474.0
2020-07-14 14:20:00,39.94,39.96,39.91,39.92,151785.0,34.2464,34.2635,34.2207,34.2292,151785.0
2020-07-14 14:30:00,39.93,39.95,39.88,39.88,97885.0,34.2378,34.255,34.1949,34.1949,97885.0
2020-07-14 14:40:00,39.89,39.92,39.86,39.86,227868.0,34.2035,34.2292,34.1778,34.1778,227868.0
2020-07-14 14:50:00,39.85,39.94,39.85,39.91,148635.0,34.1692,34.2464,34.1692,34.2207,148635.0
2020-07-14 15:00:00,39.92,39.93,39.83,39.84,197538.0,34.2292,34.2378,34.1521,34.1606,197538.0
2020-07-14 15:10:00,39.85,39.87,39.8,39.83,135753.0,34.1692,34.1864,34.1263,34.1521,135753.0
2020-07-14 15:20:00,39.84,39.92,39.84,39.91,157096.0,34.1606,34.2292,34.1606,34.2207,157096.0
2020-07-14 15:30:00,39.91,39.95,39.9,39.94,274994.0,34.2207,34.255,34.2121,34.2464,274994.0
2020-07-14 15:40:00,39.94,40.0,39.93,39.99,350118.0,34.2464,34.2978,34.2378,34.2893,350118.0
2020-07-14 15:50:00,39.99,40.04,39.97,39.98,1015296.0,34.2893,34.3321,34.2721,34.2807,1015296.0
2020-07-15 09:30:00,40.55,40.62,40.49,40.51,898334.0,34.7694,34.8295,34.718,34.7351,898334.0
2020-07-15 09:40:00,40.52,40.58,40.5,40.55,354339.0,34.7437,34.7952,34.7266,34.7694,354339.0
2020-07-15 09:50:00,40.56,40.57,40.46,40.47,347311.0,34.778,34.7866,34.6923,34.7008,347311.0
2020-07-15 10:00:00,40.48,40.53,40.44,40.52,347489.0,34.7094,34.7523,34.6751,34.7437,347489.0
2020-07-15 10:10:00,40.52,40.56,40.48,40.55,295348.0,34.7437,34.778,34.7094,34.7694,295348.0
2020-07-15 10:20:00,40.56,40.62,40.55,40.62,253461.0,34.778,34.8295,34.7694,34.8295,253461.0
2020-07-15 10:30:00,40.62,40.68,40.61,40.67,169988.0,34.8295,34.8809,34.8209,34.8723,169988.0
2020-07-15 10:40:00,40.66,40.7,40.66,40.69,110828.0,34.8638,34.898,34.8638,34.8895,110828.0
2020-07-15 10:50:00,40.69,40.7,40.64,40.65,172629.0,34.8895,34.898,34.8466,34.8552,172629.0
2020-07-15 11:00:00,40.66,40.66,40.56,40.58,335806.0,34.8638,34.8638,34.778,34.7952,335806.0
2020-07-15 11:10:00,40.59,40.61,40.55,40.58,176539.0,34.8037,34.8209,34.7694,34.7952,176539.0
2020-07-15 11:20:00,40.57,40.59,40.49,40.56,426238.0,34.7866,34.8037,34.718,34.778,426238.0
2020-07-15 11:30:00,40.57,40.58,40.45,40.46,297502.0,34.7866,34.7952,34.6837,34.6923,297502.0
2020-07-15 11:40:00,40.45,40.48,40.38,40.39,327857.0,34.6837,34.7094,34.6237,34.6322,327857.0
2020-07-15 11:50:00,40.4,40.45,40.35,40.36,112655.0,34.6408,34.6837,34.5979,34.6065,112655.0
2020-07-15 12:00:00,40.36,40.39,40.33,40.37,131514.0,34.6065,34.6322,34.5808,34.6151,131514.0
2020-07-15 12:10:00,40.36,40.41,40.33,40.41,128868.0,34.6065,34.6494,34.5808,34.6494,128868.0
2020-07-15 12:20:00,40.41,40.42,40.37,40.41,166817.0,34.6494,34.658,34.6151,34.6494,166817.0
2020-07-15 12:30:00,40.4,40.4,40.34,40.35,260804.0,34.6408,34.6408,34.5894,34.5979,260804.0
2020-07-15 12:40:00,40.36,40.42,40.35,40.41,81997.0,34.6065,34.658,34.5979,34.6494,81997.0
2020-07-15 12:50:00,40.41,40.44,40.4,40.44,99792.0,34.6494,34.6751,34.6408,34.6751,99792.0
2020-07-15 13:00:00,40.43,40.49,40.39,40.47,2330751.0,34.6665,34.718,34.6322,34.7008,2330751.0
2020-07-15 13:10:00,40.48,40.48,40.41,40.44,160137.0,34.7094,34.7094,34.6494,34.6751,160137.0
2020-07-15 13:20:00,40.44,40.47,40.42,40.46,102614.0,34.6751,34.7008,34.658,34.6923,102614.0
2020-07-15 13:30:00,40.45,40.5,40.44,40.49,179932.0,34.6837,34.7266,34.6751,34.718,179932.0
2020-07-15 13:40:00,40.49,40.5,40.46,40.47,85891.0,34.718,34.7266,34.6923,34.7008,85891.0
2020-07-15 13:50:00,40.47,40.48,40.44,40.45,122908.0,34.7008,34.7094,34.6751,34.6837,122908.0
2020-07-15 14:00:00,40.44,40.52,40.42,40.5,152185.0,34.6751,34.7437,34.658,34.7266,152185.0
2020-07-15 14:10:00,40.5,40.52,40.48,40.48,131550.0,34.7266,34.7437,34.7094,34.7094,131550.0
2020-07-15 14:20:00,40.49,40.51,40.47,40.51,115477.0,34.718,34.7351,34.7008,34.7351,115477.0
2020-07-15 14:30:00,40.51,40.53,40.5,40.52,114904.0,34.7351,34.7523,34.7266,34.7437,114904.0
2020-07-15 14:40:00,40.53,40.54,40.5,40.52,93477.0,34.7523,34.7609,34.7266,34.7437,93477.0
2020-07-15 14:50:00,40.53,40.53,40.44,40.44,190337.0,34.7523,34.7523,34.6751,34.6751,190337.0
2020-07-15 15:00:00,40.43,40.48,40.42,40.45,342579.0,34.6665,34.7094,34.658,34.6837,342579.0
2020-07-15 15:10:00,40.44,40.45,40.4,40.45,143990.0,34.6751,34.6837,34.6408,34.6837,143990.0
2020-07-15 15:20:00,40.45,40.49,40.44,40.49,156687.0,34.6837,34.718,34.6751,34.718,156687.0
2020-07-15 15:30:00,40.49,40.54,40.48,40.53,173604.0,34.718,34.7609,34.7094,34.7523,173604.0
2020-07-15 15:40:00,40.52,40.57,40.5,40.57,394526.0,34.7437,34.7866,34.7266,34.7866,394526.0
2020-07-15 15:50:00,40.56,40.56,40.44,40.45,992704.0,34.778,34.778,34.6751,34.6837,992704.0
2020-07-16 09:30:00,40.19,40.23,40.14,40.22,265569.0,34.4608,34.4951,34.4179,34.4865,265569.0
2020-07-16 09:40:00,40.22,40.27,40.18,40.26,348321.0,34.4865,34.5293,34.4522,34.5208,348321.0
2020-07-16 09:50:00,40.27,40.32,40.25,40.26,240041.0,34.5293,34.5722,34.5122,34.5208,240041.0
2020-07-16 10:00:00,40.26,40.29,40.18,40.2,297615.0,34.5208,34.5465,34.4522,34.4693,297615.0
2020-07-16 10:10:00,40.21,40.24,40.19,40.2,293751.0,34.4779,34.5036,34.4608,34.4693,293751.0
2020-07-16 10:20:00,40.2,40.3,40.19,40.28,218547.0,34.4693,34.5551,34.4608,34.5379,218547.0
2020-07-16 10:30:00,40.29,40.33,40.27,40.32,229940.0,34.5465,34.5808,34.5293,34.5722,229940.0
2020-07-16 10:40:00,40.32,40.35,40.32,40.33,128902.0,34.5722,34.5979,34.5722,34.5808,128902.0
2020-07-16 10:50:00,40.34,40.34,40.27,40.28,149316.0,34.5894,34.5894,34.5293,34.5379,149316.0
2020-07-16 11:00:00,40.28,40.3,40.24,40.26,192148.0,34.5379,34.5551,34.5036,34.5208,192148.0
2020-07-16 11:10:00,40.25,40.3,40.25,40.28,143239.0,34.5122,34.5551,34.5122,34.5379,143239.0
2020-07-16 11:20:00,40.28,40.31,40.26,40.27,173953.0,34.5379,34.5636,34.5208,34.5293,173953.0
2020-07-16 11:30:00,40.27,40.28,40.24,40.25,224400.0,34.5293,34.5379,34.5036,34.5122,224400.0
2020-07-16 11:40:00,40.25,40.27,40.23,40.24,146743.0,34.5122,34.5293,34.4951,34.5036,146743.0
2020-07-16 11:50:00,40.24,40.28,40.24,40.27,156979.0,34.5036,34.5379,34.5036,34.5293,156979.0
2020-07-16 12:00:00,40.27,40.3,40.25,40.3,150021.0,34.5293,34.5551,34.5122,34.5551,150021.0
2020-07-16 12:10:00,40.3,40.3,40.22,40.22,94347.0,34.5551,34.5551,34.4865,34.4865,94347.0
2020-07-16 12:20:00,40.22,40.23,40.2,40.21,76729.0,34.4865,34.4951,34.4693,34.4779,76729.0
2020-07-16 12:30:00,40.22,40.24,40.21,40.22,148389.0,34.4865,34.5036,34.4779,34.4865,148389.0
2020-07-16 12:40:00,40.22,40.26,40.22,40.25,120922.0,34.4865,34.5208,34.4865,34.5122,120922.0
2020-07-16 12:50:00,40.24,40.25,40.21,40.21,80544.0,34.5036,34.5122,34.4779,34.4779,80544.0
2020-07-16 13:00:00,40.22,40.26,40.21,40.24,54623.0,34.4865,34.5208,34.4779,34.5036,54623.0
2020-07-16 13:10:00,40.25,40.26,40.23,40.25,64028.0,34.5122,34.5208,34.4951,34.5122,64028.0
2020-07-16 13:20:00,40.25,40.25,40.23,40.25,65664.0,34.5122,34.5122,34.4951,34.5122,65664.0
2020-07-16 13:30:00,40.25,40.25,40.16,40.17,49095.0,34.5122,34.5122,34.435,34.4436,49095.0
2020-07-16 13:40:00,40.18,40.22,40.17,40.21,62327.0,34.4522,34.4865,34.4436,34.4779,62327.0
2020-07-16 13:50:00,40.21,40.22,40.17,40.18,107244.0,34.4779,34.4865,34.4436,34.4522,107244.0
2020-07-16 14:00:00,40.17,40.21,40.16,40.2,60743.0,34.4436,34.4779,34.435,34.4693,60743.0
2020-07-16 14:10:00,40.2,40.21,40.18,40.19,68093.0,34.4693,34.4779,34.4522,34.4608,68093.0
2020-07-16 14:20:00,40.19,40.21,40.18,40.2,55970.0,34.4608,34.4779,34.4522,34.4693,55970.0
2020-07-16 14:30:00,40.21,40.21,40.18,40.18,870814.0,34.4779,34.4779,34.4522,34.4522,870814.0
2020-07-16 14:40:00,40.18,40.2,40.12,40.13,187264.0,34.4522,34.4693,34.4007,34.4093,187264.0
2020-07-16 14:50:00,40.13,40.16,40.1,40.11,372611.0,34.4093,34.435,34.3836,34.3922,372611.0
2020-07-16 15:00:00,40.12,40.14,40.1,40.13,150608.0,34.4007,34.4179,34.3836,34.4093,150608.0
2020-07-16 15:10:00,40.12,40.17,40.1,40.16,113348.0,34.4007,34.4436,34.3836,34.435,113348.0
2020-07-16 15:20:00,40.16,40.22,40.16,40.22,103338.0,34.435,34.4865,34.435,34.4865,103338.0
2020-07-16 15:30:00,40.21,40.24,40.19,40.23,106524.0,34.4779,34.5036,34.4608,34.4951,106524.0
2020-07-16 15:40:00,40.23,40.24,40.19,40.21,277503.0,34.4951,34.5036,34.4608,34.4779,277503.0
2020-07-16 15:50:00,40.21,40.22,40.17,40.18,274244.0,34.4779,34.4865,34.4436,34.4522,274244.0
2020-07-17 09:30:00,40.3,40.3,40.25,40.25,227500.0,34.5551,34.5551,34.5122,34.5122,227500.0
2020-07-17 09:40:00,40.26,40.27,40.22,40.25,344278.0,34.5208,34.5293,34.4865,34.5122,344278.0
2020-07-17 09:50:00,40.25,40.29,40.24,40.26,58147.0,34.5122,34.5465,34.5036,34.5208,58147.0
2020-07-17 10:00:00,40.26,40.29,40.23,40.26,348492.0,34.5208,34.5465,34.4951,34.5208,348492.0
2020-07-17 10:10:00,40.26,40.3,40.24,40.26,155725.0,34.5208,34.5551,34.5036,34.5208,155725.0
2020-07-17 10:20:00,40.26,40.26,40.17,40.19,134710.0,34.5208,34.5208,34.4436,34.4608,134710.0
2020-07-17 10:30:00,40.19,40.25,40.17,40.25,69399.0,34.4608,34.5122,34.4436,34.5122,69399.0
2020-07-17 10:40:00,40.24,40.26,40.21,40.23,71392.0,34.5036,34.5208,34.4779,34.4951,71392.0
2020-07-17 10:50:00,40.23,40.27,40.22,40.27,112862.0,34.4951,34.5293,34.4865,34.5293,112862.0
2020-07-17 11:00:00,40.26,40.31,40.26,40.31,137707.0,34.5208,34.5636,34.5208,34.5636,137707.0
2020-07-17 11:10:00,40.31,40.33,40.29,40.29,174036.0,34.5636,34.5808,34.5465,34.5465,174036.0
2020-07-17 11:20:00,40.3,40.32,40.28,40.31,125013.0,34.5551,34.5722,34.5379,34.5636,125013.0
2020-07-17 11:30:00,40.31,40.32,40.28,40.31,143097.0,34.5636,34.5722,34.5379,34.5636,143097.0
2020-07-17 11:40:00,40.31,40.33,40.28,40.3,76248.0,34.5636,34.5808,34.5379,34.5551,76248.0
2020-07-17 11:50:00,40.29,40.36,40.28,40.35,186745.0,34.5465,34.6065,34.5379,34.5979,186745.0
2020-07-17 12:00:00,40.35,40.38,40.34,40.37,103547.0,34.5979,34.6237,34.5894,34.6151,103547.0
2020-07-17 12:10:00,40.37,40.37,40.34,40.34,51361.0,34.6151,34.6151,34.5894,34.5894,51361.0
2020-07-17 12:20:00,40.34,40.36,40.33,40.34,104447.0,34.5894,34.6065,34.5808,34.5894,104447.0
2020-07-17 12:30:00,40.34,40.37,40.33,40.35,98197.0,34.5894,34.6151,34.5808,34.5979,98197.0
2020-07-17 12:40:00,40.36,40.36,40.35,40.36,176520.0,34.6065,34.6065,34.5979,34.6065,176520.0
2020-07-17 12:50:00,40.35,40.36,40.32,40.32,67073.0,34.5979,34.6065,34.5722,34.5722,67073.0
2020-07-17 13:00:00,40.33,40.35,40.32,40.34,26472.0,34.5808,34.5979,34.5722,34.5894,26472.0
2020-07-17 13:10:00,40.35,40.36,40.3,40.32,154126.0,34.5979,34.6065,34.5551,34.5722,154126.0
2020-07-17 13:20:00,40.32,40.36,40.31,40.34,77916.0,34.5722,34.6065,34.5636,34.5894,77916.0
2020-07-17 13:30:00,40.34,40.36,40.32,40.33,104897.0,34.5894,34.6065,34.5722,34.5808,104897.0
2020-07-17 13:40:00,40.34,40.35,40.33,40.35,68037.0,34.5894,34.5979,34.5808,34.5979,68037.0
2020-07-17 13:50:00,40.35,40.36,40.32,40.33,79805.0,34.5979,34.6065,34.5722,34.5808,79805.0
2020-07-17 14:00:00,40.34,40.38,40.33,40.37,142013.0,34.5894,34.6237,34.5808,34.6151,142013.0
2020-07-17 14:10:00,40.38,40.39,40.36,40.38,204939.0,34.6237,34.6322,34.6065,34.6237,204939.0
2020-07-17 14:20:00,40.38,40.38,40.36,40.38,54523.0,34.6237,34.6237,34.6065,34.6237,54523.0
2020-07-17 14:30:00,40.38,40.38,40.35,40.37,65923.0,34.6237,34.6237,34.5979,34.6151,65923.0
2020-07-17 14:40:00,40.36,40.38,40.36,40.37,117567.0,34.6065,34.6237,34.6065,34.6151,117567.0
2020-07-17 14:50:00,40.37,40.39,40.35,40.35,80159.0,34.6151,34.6322,34.5979,34.5979,80159.0
2020-07-17 15:00:00,40.35,40.37,40.33,40.37,137635.0,34.5979,34.6151,34.5808,34.6151,137635.0
2020-07-17 15:10:00,40.36,40.37,40.34,40.36,66583.0,34.6065,34.6151,34.5894,34.6065,66583.0
2020-07-17 15:20:00,40.37,40.4,40.36,40.39,63714.0,34.6151,34.6408,34.6065,34.6322,63714.0
2020-07-17 15:30:00,40.39,40.42,40.38,40.39,118026.0,34.6322,34.658,34.6237,34.6322,118026.0
2020-07-17 15:40:00,40.4,40.42,40.39,40.41,109948.0,34.6408,34.658,34.6322,34.6494,109948.0
2020-07-17 15:50:00,40.4,40.41,40.37,40.4,201996.0,34.6408,34.6494,34.6151,34.6408,201996.0
2020-07-20 09:30:00,40.43,40.55,40.37,40.47,650238.0,34.6665,34.7694,34.6151,34.7008,650238.0
2020-07-20 09:40:00,40.47,40.47,40.35,40.35,336951.0,34.7008,34.7008,34.5979,34.5979,336951.0
2020-07-20 09:50:00,40.34,40.4,40.32,40.38,284843.0,34.5894,34.6408,34.5722,34.6237,284843.0
2020-07-20 10:00:00,40.39,40.45,40.35,40.43,157892.0,34.6322,34.6837,34.5979,34.6665,157892.0
2020-07-20 10:10:00,40.43,40.46,40.42,40.45,490655.0,34.6665,34.6923,34.658,34.6837,490655.0
2020-07-20 10:20:00,40.46,40.51,40.44,40.51,604972.0,34.6923,34.7351,34.6751,34.7351,604972.0
2020-07-20 10:30:00,40.51,40.57,40.5,40.56,185209.0,34.7351,34.7866,34.7266,34.778,185209.0
2020-07-20 10:40:00,40.56,40.58,40.54,40.56,91290.0,34.778,34.7952,34.7609,34.778,91290.0
2020-07-20 10:50:00,40.56,40.56,40.49,40.51,106659.0,34.778,34.778,34.718,34.7351,106659.0
2020-07-20 11:00:00,40.51,40.55,40.5,40.52,216013.0,34.7351,34.7694,34.7266,34.7437,216013.0
2020-07-20 11:10:00,40.53,40.55,40.52,40.54,116880.0,34.7523,34.7694,34.7437,34.7609,116880.0
2020-07-20 11:20:00,40.54,40.56,40.51,40.55,116986.0,34.7609,34.778,34.7351,34.7694,116986.0
2020-07-20 11:30:00,40.55,40.57,40.51,40.57,99192.0,34.7694,34.7866,34.7351,34.7866,99192.0
2020-07-20 11:40:00,40.56,40.58,40.55,40.58,91059.0,34.778,34.7952,34.7694,34.7952,91059.0
2020-07-20 11:50:00,40.58,40.58,40.56,40.58,43764.0,34.7952,34.7952,34.778,34.7952,43764.0
2020-07-20 12:00:00,40.58,40.58,40.54,40.56,70641.0,34.7952,34.7952,34.7609,34.778,70641.0
2020-07-20 12:10:00,40.56,40.58,40.55,40.57,73151.0,34.778,34.7952,34.7694,34.7866,73151.0
2020-07-20 12:20:00,40.58,40.58,40.51,40.52,145301.0,34.7952,34.7952,34.7351,34.7437,145301.0
2020-07-20 12:30:00,40.52,40.55,40.51,40.55,308921.0,34.7437,34.7694,34.7351,34.7694,308921.0
2020-07-20 12:40:00,40.55,40.56,40.54,40.55,61909.0,34.7694,34.778,34.7609,34.7694,61909.0
2020-07-20 12:50:00,40.55,40.55,40.52,40.55,70296.0,34.7694,34.7694,34.7437,34.7694,70296.0
2020-07-20 13:00:00,40.55,40.56,40.53,40.54,38465.0,34.7694,34.778,34.7523,34.7609,38465.0
2020-07-20 13:10:00,40.55,40.57,40.52,40.55,44932.0,34.7694,34.7866,34.7437,34.7694,44932.0
2020-07-20 13:20:00,40.55,40.56,40.54,40.55,60595.0,34.7694,34.778,34.7609,34.7694,60595.0
2020-07-20 13:30:00,40.55,40.56,40.54,40.55,54831.0,34.7694,34.778,34.7609,34.7694,54831.0
2020-07-20 13:40:00,40.55,40.59,40.54,40.56,48001.0,34.7694,34.8037,34.7609,34.778,48001.0
2020-07-20 13:50:00,40.57,40.58,40.56,40.57,157545.0,34.7866,34.7952,34.778,34.7866,157545.0
2020-07-20 14:00:00,40.58,40.58,40.55,40.56,69957.0,34.7952,34.7952,34.7694,34.778,69957.0
2020-07-20 14:10:00,40.57,40.57,40.55,40.57,70959.0,34.7866,34.7866,34.7694,34.7866,70959.0
2020-07-20 14:20:00,40.56,40.58,40.55,40.57,100785.0,34.778,34.7952,34.7694,34.7866,100785.0
2020-07-20 14:30:00,40.57,40.58,40.56,40.57,68322.0,34.7866,34.7952,34.778,34.7866,68322.0
2020-07-20 14:40:00,40.57,40.58,40.55,40.57,165670.0,34.7866,34.7952,34.7694,34.7866,165670.0
2020-07-20 14:50:00,40.57,40.57,40.55,40.55,140357.0,34.7866,34.7866,34.7694,34.7694,140357.0
2020-07-20 15:00:00,40.55,40.57,40.55,40.55,100259.0,34.7694,34.7866,34.7694,34.7694,100259.0
2020-07-20 15:10:00,40.56,40.59,40.53,40.58,190682.0,34.778,34.8037,34.7523,34.7952,190682.0
2020-07-20 15:20:00,40.58,40.61,40.57,40.61,50324.0,34.7952,34.8209,34.7866,34.8209,50324.0
2020-07-20 15:30:00,40.61,40.65,40.6,40.63,173864.0,34.8209,34.8552,34.8123,34.838,173864.0
2020-07-20 15:40:00,40.64,40.65,40.62,40.65,138584.0,34.8466,34.8552,34.8295,34.8552,138584.0
2020-07-20 15:50:00,40.65,40.65,40.61,40.63,546771.0,34.8552,34.8552,34.8209,34.838,546771.0
2020-07-21 09:30:00,40.89,40.91,40.84,40.88,551437.0,35.061,35.0781,35.0181,35.0524,551437.0
2020-07-21 09:40:00,40.88,40.92,40.86,40.92,173673.0,35.0524,35.0867,35.0352,35.0867,173673.0
2020-07-21 09:50:00,40.91,40.99,40.9,40.95,434195.0,35.0781,35.1467,35.0695,35.1124,434195.0
2020-07-21 10:00:00,40.96,40.96,40.89,40.9,450493.0,35.121,35.121,35.061,35.0695,450493.0
2020-07-21 10:10:00,40.89,40.92,40.86,40.91,263592.0,35.061,35.0867,35.0352,35.0781,263592.0
2020-07-21 10:20:00,40.92,40.92,40.78,40.8,234001.0,35.0867,35.0867,34.9666,34.9838,234001.0
2020-07-21 10:30:00,40.8,40.85,40.79,40.84,143029.0,34.9838,35.0267,34.9752,35.0181,143029.0
2020-07-21 10:40:00,40.85,40.91,40.82,40.9,224989.0,35.0267,35.0781,35.0009,35.0695,224989.0
2020-07-21 10:50:00,40.91,40.96,40.9,40.91,140843.0,35.0781,35.121,35.0695,35.0781,140843.0
2020-07-21 11:00:00,40.91,40.94,40.87,40.88,219005.0,35.0781,35.1038,35.0438,35.0524,219005.0
2020-07-21 11:10:00,40.88,40.95,40.85,40.94,343424.0,35.0524,35.1124,35.0267,35.1038,343424.0
2020-07-21 11:20:00,40.94,40.94,40.89,40.92,147315.0,35.1038,35.1038,35.061,35.0867,147315.0
2020-07-21 11:30:00,40.93,40.95,40.88,40.88,236457.0,35.0953,35.1124,35.0524,35.0524,236457.0
2020-07-21 11:40:00,40.89,40.92,40.84,40.85,141776.0,35.061,35.0867,35.0181,35.0267,141776.0
2020-07-21 11:50:00,40.85,40.86,40.79,40.83,85689.0,35.0267,35.0352,34.9752,35.0095,85689.0
2020-07-21 12:00:00,40.83,40.85,40.81,40.82,117276.0,35.0095,35.0267,34.9924,35.0009,117276.0
2020-07-21 12:10:00,40.82,40.83,40.8,40.81,98418.0,35.0009,35.0095,34.9838,34.9924,98418.0
2020-07-21 12:20:00,40.82,40.89,40.81,40.89,191250.0,35.0009,35.061,34.9924,35.061,191250.0
2020-07-21 12:30:00,40.88,40.9,40.86,40.86,186481.0,35.0524,35.0695,35.0352,35.0352,186481.0
2020-07-21 12:40:00,40.87,40.91,40.86,40.89,86776.0,35.0438,35.0781,35.0352,35.061,86776.0
2020-07-21 12:50:00,40.89,40.92,40.88,40.91,90414.0,35.061,35.0867,35.0524,35.0781,90414.0
2020-07-21 13:00:00,40.92,40.93,40.9,40.91,63460.0,35.0867,35.0953,35.0695,35.0781,63460.0
2020-07-21 13:10:00,40.91,40.91,40.88,40.91,59491.0,35.0781,35.0781,35.0524,35.0781,59491.0
2020-07-21 13:20:00,40.91,40.93,40.89,40.92,121474.0,35.0781,35.0953,35.061,35.0867,121474.0
2020-07-21 13:30:00,40.92,40.95,40.91,40.94,46880.0,35.0867,35.1124,35.0781,35.1038,46880.0
2020-07-21 13:40:00,40.94,40.97,40.93,40.97,169048.0,35.1038,35.1296,35.0953,35.1296,169048.0
2020-07-21 13:50:00,40.97,40.98,40.94,40.95,58789.0,35.1296,35.1381,35.1038,35.1124,58789.0
2020-07-21 14:00:00,40.95,40.99,40.95,40.99,68731.0,35.1124,35.1467,35.1124,35.1467,68731.0
2020-07-21 14:10:00,40.99,40.99,40.94,40.94,92070.0,35.1467,35.1467,35.1038,35.1038,92070.0
2020-07-21 14:20:00,40.95,40.96,40.94,40.95,95568.0,35.1124,35.121,35.1038,35.1124,95568.0
2020-07-21 14:30:00,40.96,40.96,40.93,40.95,72244.0,35.121,35.121,35.0953,35.1124,72244.0
2020-07-21 14:40:00,40.95,40.96,40.93,40.95,45959.0,35.1124,35.121,35.0953,35.1124,45959.0
2020-07-21 14:50:00,40.95,40.96,40.93,40.95,132150.0,35.1124,35.121,35.0953,35.1124,132150.0
2020-07-21 15:00:00,40.95,40.96,40.92,40.92,114820.0,35.1124,35.121,35.0867,35.0867,114820.0
2020-07-21 15:10:00,40.92,40.93,40.82,40.83,140011.0,35.0867,35.0953,35.0009,35.0095,140011.0
2020-07-21 15:20:00,40.82,40.87,40.81,40.83,122384.0,35.0009,35.0438,34.9924,35.0095,122384.0
2020-07-21 15:30:00,40.83,40.85,40.77,40.79,175245.0,35.0095,35.0267,34.9581,34.9752,175245.0
2020-07-21 15:40:00,40.78,40.83,40.76,40.81,173399.0,34.9666,35.0095,34.9495,34.9924,173399.0
2020-07-21 15:50:00,40.81,40.81,40.73,40.76,343563.0,34.9924,34.9924,34.9238,34.9495,343563.0
2020-07-22 09:30:00,40.75,40.81,40.73,40.79,241364.0,34.9409,34.9924,34.9238,34.9752,241364.0
2020-07-22 09:40:00,40.8,40.83,40.78,40.83,155934.0,34.9838,35.0095,34.9666,35.0095,155934.0
2020-07-22 09:50:00,40.83,40.88,40.82,40.83,218759.0,35.0095,35.0524,35.0009,35.0095,218759.0
2020-07-22 10:00:00,40.83,40.83,40.76,40.79,277890.0,35.0095,35.0095,34.9495,34.9752,277890.0
2020-07-22 10:10:00,40.8,40.83,40.78,40.82,133696.0,34.9838,35.0095,34.9666,35.0009,133696.0
2020-07-22 10:20:00,40.82,40.83,40.77,40.77,70663.0,35.0009,35.0095,34.9581,34.9581,70663.0
2020-07-22 10:30:00,40.77,40.86,40.76,40.86,84798.0,34.9581,35.0352,34.9495,35.0352,84798.0
2020-07-22 10:40:00,40.85,40.86,40.78,40.8,156284.0,35.0267,35.0352,34.9666,34.9838,156284.0
2020-07-22 10:50:00,40.79,40.8,40.74,40.8,196356.0,34.9752,34.9838,34.9323,34.9838,196356.0
2020-07-22 11:00:00,40.79,40.8,40.74,40.74,96129.0,34.9752,34.9838,34.9323,34.9323,96129.0
2020-07-22 11:10:00,40.74,40.78,40.71,40.76,92817.0,34.9323,34.9666,34.9066,34.9495,92817.0
2020-07-22 11:20:00,40.77,40.82,40.76,40.82,166653.0,34.9581,35.0009,34.9495,35.0009,166653.0
2020-07-22 11:30:00,40.82,40.83,40.79,40.83,200669.0,35.0009,35.0095,34.9752,35.0095,200669.0
2020-07-22 11:40:00,40.82,40.85,40.82,40.84,78308.0,35.0009,35.0267,35.0009,35.0181,78308.0
2020-07-22 11:50:00,40.84,40.85,40.83,40.84,141196.0,35.0181,35.0267,35.0095,35.0181,141196.0
2020-07-22 12:00:00,40.84,40.85,40.82,40.82,60019.0,35.0181,35.0267,35.0009,35.0009,60019.0
2020-07-22 12:10:00,40.83,40.9,40.83,40.87,136050.0,35.0095,35.0695,35.0095,35.0438,136050.0
2020-07-22 12:20:00,40.87,40.87,40.85,40.86,125966.0,35.0438,35.0438,35.0267,35.0352,125966.0
2020-07-22 12:30:00,40.85,40.86,40.83,40.84,147283.0,35.0267,35.0352,35.0095,35.0181,147283.0
2020-07-22 12:40:00,40.84,40.85,40.83,40.85,50367.0,35.0181,35.0267,35.0095,35.0267,50367.0
2020-07-22 12:50:00,40.85,40.86,40.82,40.84,94290.0,35.0267,35.0352,35.0009,35.0181,94290.0
2020-07-22 13:00:00,40.85,40.85,40.83,40.83,40351.0,35.0267,35.0267,35.0095,35.0095,40351.0
2020-07-22 13:10:00,40.82,40.85,40.82,40.84,67181.0,35.0009,35.0267,35.0009,35.0181,67181.0
2020-07-22 13:20:00,40.85,40.86,40.82,40.83,105406.0,35.0267,35.0352,35.0009,35.0095,105406.0
2020-07-22 13:30:00,40.83,40.84,40.8,40.82,73505.0,35.0095,35.0181,34.9838,35.0009,73505.0
2020-07-22 13:40:00,40.82,40.82,40.77,40.79,271667.0,35.0009,35.0009,34.9581,34.9752,271667.0
2020-07-22 13:50:00,40.79,40.8,40.74,40.74,108860.0,34.9752,34.9838,34.9323,34.9323,108860.0
2020-07-22 14:00:00,40.74,40.79,40.74,40.79,106091.0,34.9323,34.9752,34.9323,34.9752,106091.0
2020-07-22 14:10:00,40.79,40.81,40.77,40.8,200931.0,34.9752,34.9924,34.9581,34.9838,200931.0
2020-07-22 14:20:00,40.8,40.81,40.78,40.79,57581.0,34.9838,34.9924,34.9666,34.9752,57581.0
2020-07-22 14:30:00,40.79,40.83,40.77,40.83,185937.0,34.9752,35.0095,34.9581,35.0095,185937.0
2020-07-22 14:40:00,40.82,40.83,40.81,40.83,83615.0,35.0009,35.0095,34.9924,35.0095,83615.0
2020-07-22 14:50:00,40.83,40.85,40.82,40.84,91991.0,35.0095,35.0267,35.0009,35.0181,91991.0
2020-07-22 15:00:00,40.84,40.86,40.83,40.86,86636.0,35.0181,35.0352,35.0095,35.0352,86636.0
2020-07-22 15:10:00,40.85,40.9,40.84,40.87,130453.0,35.0267,35.0695,35.0181,35.0438,130453.0
2020-07-22 15:20:00,40.87,40.88,40.83,40.84,117537.0,35.0438,35.0524,35.0095,35.0181,117537.0
2020-07-22 15:30:00,40.85,40.87,40.83,40.87,116832.0,35.0267,35.0438,35.0095,35.0438,116832.0
2020-07-22 15:40:00,40.86,40.93,40.86,40.92,147115.0,35.0352,35.0953,35.0352,35.0867,147115.0
2020-07-22 15:50:00,40.93,40.94,40.87,40.88,339529.0,35.0953,35.1038,35.0438,35.0524,339529.0
2020-07-23 09:30:00,40.79,40.8,40.75,40.77,546466.0,34.9752,34.9838,34.9409,34.9581,546466.0
2020-07-23 09:40:00,40.78,40.83,40.76,40.82,223189.0,34.9666,35.0095,34.9495,35.0009,223189.0
2020-07-23 09:50:00,40.83,40.87,40.82,40.87,186051.0,35.0095,35.0438,35.0009,35.0438,186051.0
2020-07-23 10:00:00,40.87,40.87,40.81,40.85,246666.0,35.0438,35.0438,34.9924,35.0267,246666.0
2020-07-23 10:10:00,40.84,40.86,40.74,40.75,320107.0,35.0181,35.0352,34.9323,34.9409,320107.0
2020-07-23 10:20:00,40.74,40.81,40.7,40.81,168921.0,34.9323,34.9924,34.898,34.9924,168921.0
2020-07-23 10:30:00,40.81,40.86,40.81,40.85,150428.0,34.9924,35.0352,34.9924,35.0267,150428.0
2020-07-23 10:40:00,40.85,40.88,40.82,40.84,134174.0,35.0267,35.0524,35.0009,35.0181,134174.0
2020-07-23 10:50:00,40.84,40.86,40.79,40.81,152486.0,35.0181,35.0352,34.9752,34.9924,152486.0
2020-07-23 11:00:00,40.8,40.85,40.76,40.84,285854.0,34.9838,35.0267,34.9495,35.0181,285854.0
2020-07-23 11:10:00,40.84,40.88,40.81,40.84,138401.0,35.0181,35.0524,34.9924,35.0181,138401.0
2020-07-23 11:20:00,40.84,40.88,40.81,40.86,116187.0,35.0181,35.0524,34.9924,35.0352,116187.0
2020-07-23 11:30:00,40.87,40.93,40.85,40.93,125661.0,35.0438,35.0953,35.0267,35.0953,125661.0
2020-07-23 11:40:00,40.92,40.95,40.89,40.93,241130.0,35.0867,35.1124,35.061,35.0953,241130.0
2020-07-23 11:50:00,40.93,40.93,40.88,40.92,80746.0,35.0953,35.0953,35.0524,35.0867,80746.0
2020-07-23 12:00:00,40.91,40.92,40.79,40.8,131062.0,35.0781,35.0867,34.9752,34.9838,131062.0
2020-07-23 12:10:00,40.8,40.84,40.78,40.83,127138.0,34.9838,35.0181,34.9666,35.0095,127138.0
2020-07-23 12:20:00,40.82,40.86,40.8,40.84,77093.0,35.0009,35.0352,34.9838,35.0181,77093.0
2020-07-23 12:30:00,40.84,40.86,40.81,40.82,154676.0,35.0181,35.0352,34.9924,35.0009,154676.0
2020-07-23 12:40:00,40.82,40.87,40.81,40.82,89132.0,35.0009,35.0438,34.9924,35.0009,89132.0
2020-07-23 12:50:00,40.82,40.83,40.76,40.77,136732.0,35.0009,35.0095,34.9495,34.9581,136732.0
2020-07-23 13:00:00,40.77,40.84,40.76,40.81,90725.0,34.9581,35.0181,34.9495,34.9924,90725.0
2020-07-23 13:10:00,40.8,40.82,40.75,40.76,98170.0,34.9838,35.0009,34.9409,34.9495,98170.0
2020-07-23 13:20:00,40.75,40.77,40.71,40.75,100629.0,34.9409,34.9581,34.9066,34.9409,100629.0
2020-07-23 13:30:00,40.75,40.76,40.68,40.7,107841.0,34.9409,34.9495,34.8809,34.898,107841.0
2020-07-23 13:40:00,40.69,40.7,40.6,40.6,311531.0,34.8895,34.898,34.8123,34.8123,311531.0
2020-07-23 13:50:00,40.59,40.63,40.57,40.62,127899.0,34.8037,34.838,34.7866,34.8295,127899.0
2020-07-23 14:00:00,40.61,40.62,40.53,40.54,241299.0,34.8209,34.8295,34.7523,34.7609,241299.0
2020-07-23 14:10:00,40.54,40.54,40.44,40.5,258453.0,34.7609,34.7609,34.6751,34.7266,258453.0
2020-07-23 14:20:00,40.5,40.55,40.47,40.54,132802.0,34.7266,34.7694,34.7008,34.7609,132802.0
2020-07-23 14:30:00,40.53,40.59,40.47,40.48,390272.0,34.7523,34.8037,34.7008,34.7094,390272.0
2020-07-23 14:40:00,40.48,40.55,40.48,40.54,180894.0,34.7094,34.7694,34.7094,34.7609,180894.0
2020-07-23 14:50:00,40.54,40.58,40.54,40.57,94572.0,34.7609,34.7952,34.7609,34.7866,94572.0
2020-07-23 15:00:00,40.57,40.59,40.52,40.53,138222.0,34.7866,34.8037,34.7437,34.7523,138222.0
2020-07-23 15:10:00,40.52,40.55,40.51,40.54,193121.0,34.7437,34.7694,34.7351,34.7609,193121.0
2020-07-23 15:20:00,40.54,40.56,40.47,40.51,147588.0,34.7609,34.778,34.7008,34.7351,147588.0
2020-07-23 15:30:00,40.51,40.56,40.45,40.53,472073.0,34.7351,34.778,34.6837,34.7523,472073.0
2020-07-23 15:40:00,40.53,40.56,40.51,40.53,184001.0,34.7523,34.778,34.7351,34.7523,184001.0
2020-07-23 15:50:00,40.52,40.57,40.46,40.54,533370.0,34.7437,34.7866,34.6923,34.7609,533370.0
2020-07-24 09:30:00,40.33,40.35,40.24,40.27,618126.0,34.5808,34.5979,34.5036,34.5293,618126.0
2020-07-24 09:40:00,40.27,40.31,40.25,40.29,183875.0,34.5293,34.5636,34.5122,34.5465,183875.0
2020-07-24 09:50:00,40.29,40.33,40.28,40.31,105705.0,34.5465,34.5808,34.5379,34.5636,105705.0
2020-07-24 10:00:00,40.32,40.42,40.32,40.4,366435.0,34.5722,34.658,34.5722,34.6408,366435.0
2020-07-24 10:10:00,40.39,40.45,40.37,40.43,138918.0,34.6322,34.6837,34.6151,34.6665,138918.0
2020-07-24 10:20:00,40.44,40.47,40.41,40.42,115181.0,34.6751,34.7008,34.6494,34.658,115181.0
2020-07-24 10:30:00,40.43,40.46,40.34,40.36,73523.0,34.6665,34.6923,34.5894,34.6065,73523.0
2020-07-24 10:40:00,40.36,40.41,40.36,40.4,76908.0,34.6065,34.6494,34.6065,34.6408,76908.0
2020-07-24 10:50:00,40.4,40.45,40.38,40.45,60908.0,34.6408,34.6837,34.6237,34.6837,60908.0
2020-07-24 11:00:00,40.45,40.46,40.4,40.41,254651.0,34.6837,34.6923,34.6408,34.6494,254651.0
2020-07-24 11:10:00,40.42,40.44,40.4,40.41,56752.0,34.658,34.6751,34.6408,34.6494,56752.0
2020-07-24 11:20:00,40.41,40.43,40.36,40.41,111538.0,34.6494,34.6665,34.6065,34.6494,111538.0
2020-07-24 11:30:00,40.4,40.42,40.36,40.38,74994.0,34.6408,34.658,34.6065,34.6237,74994.0
2020-07-24 11:40:00,40.38,40.44,40.38,40.39,155150.0,34.6237,34.6751,34.6237,34.6322,155150.0
2020-07-24 11:50:00,40.39,40.41,40.36,40.4,105065.0,34.6322,34.6494,34.6065,34.6408,105065.0
2020-07-24 12:00:00,40.41,40.41,40.32,40.35,85106.0,34.6494,34.6494,34.5722,34.5979,85106.0
2020-07-24 12:10:00,40.34,40.37,40.33,40.34,74359.0,34.5894,34.6151,34.5808,34.5894,74359.0
2020-07-24 12:20:00,40.34,40.37,40.32,40.36,116340.0,34.5894,34.6151,34.5722,34.6065,116340.0
2020-07-24 12:30:00,40.37,40.38,40.34,40.35,66400.0,34.6151,34.6237,34.5894,34.5979,66400.0
2020-07-24 12:40:00,40.35,40.36,40.32,40.34,91511.0,34.5979,34.6065,34.5722,34.5894,91511.0
2020-07-24 12:50:00,40.33,40.35,40.31,40.34,78768.0,34.5808,34.5979,34.5636,34.5894,78768.0
2020-07-24 13:00:00,40.33,40.37,40.28,40.29,122108.0,34.5808,34.6151,34.5379,34.5465,122108.0
2020-07-24 13:10:00,40.3,40.31,40.23,40.27,71787.0,34.5551,34.5636,34.4951,34.5293,71787.0
2020-07-24 13:20:00,40.27,40.34,40.27,40.33,137459.0,34.5293,34.5894,34.5293,34.5808,137459.0
2020-07-24 13:30:00,40.33,40.33,40.29,40.32,64609.0,34.5808,34.5808,34.5465,34.5722,64609.0
2020-07-24 13:40:00,40.33,40.37,40.32,40.37,44446.0,34.5808,34.6151,34.5722,34.6151,44446.0
2020-07-24 13:50:00,40.37,40.38,40.34,40.37,119959.0,34.6151,34.6237,34.5894,34.6151,119959.0
2020-07-24 14:00:00,40.37,40.42,40.35,40.4,297257.0,34.6151,34.658,34.5979,34.6408,297257.0
2020-07-24 14:10:00,40.41,40.41,40.38,40.39,142745.0,34.6494,34.6494,34.6237,34.6322,142745.0
2020-07-24 14:20:00,40.4,40.44,40.39,40.44,115754.0,34.6408,34.6751,34.6322,34.6751,115754.0
2020-07-24 14:30:00,40.44,40.44,40.37,40.41,121603.0,34.6751,34.6751,34.6151,34.6494,121603.0
2020-07-24 14:40:00,40.41,40.42,40.38,40.39,96225.0,34.6494,34.658,34.6237,34.6322,96225.0
2020-07-24 14:50:00,40.39,40.4,40.35,40.38,89853.0,34.6322,34.6408,34.5979,34.6237,89853.0
2020-07-24 15:00:00,40.38,40.42,40.36,40.41,94127.0,34.6237,34.658,34.6065,34.6494,94127.0
2020-07-24 15:10:00,40.4,40.43,40.33,40.34,231291.0,34.6408,34.6665,34.5808,34.5894,231291.0
2020-07-24 15:20:00,40.34,40.37,40.31,40.33,114110.0,34.5894,34.6151,34.5636,34.5808,114110.0
2020-07-24 15:30:00,40.33,40.38,40.29,40.36,249155.0,34.5808,34.6237,34.5465,34.6065,249155.0
2020-07-24 15:40:00,40.36,40.38,40.32,40.35,145970.0,34.6065,34.6237,34.5722,34.5979,145970.0
2020-07-24 15:50:00,40.33,40.39,40.31,40.34,660591.0,34.5808,34.6322,34.5636,34.5894,660591.0
2020-07-27 09:30:00,40.76,40.76,40.7,40.74,306571.0,34.9495,34.9495,34.898,34.9323,306571.0
2020-07-27 09:40:00,40.74,40.86,40.73,40.85,165406.0,34.9323,35.0352,34.9238,35.0267,165406.0
2020-07-27 09:50:00,40.85,40.88,40.83,40.84,204452.0,35.0267,35.0524,35.0095,35.0181,204452.0
2020-07-27 10:00:00,40.85,40.87,40.81,40.86,274418.0,35.0267,35.0438,34.9924,35.0352,274418.0
2020-07-27 10:10:00,40.86,40.88,40.82,40.84,184336.0,35.0352,35.0524,35.0009,35.0181,184336.0
2020-07-27 10:20:00,40.84,40.89,40.83,40.89,141547.0,35.0181,35.061,35.0095,35.061,141547.0
2020-07-27 10:30:00,40.89,40.95,40.88,40.95,204196.0,35.061,35.1124,35.0524,35.1124,204196.0
2020-07-27 10:40:00,40.94,40.96,40.92,40.96,116124.0,35.1038,35.121,35.0867,35.121,116124.0
2020-07-27 10:50:00,40.96,40.98,40.94,40.94,69461.0,35.121,35.1381,35.1038,35.1038,69461.0
2020-07-27 11:00:00,40.94,40.95,40.91,40.92,107389.0,35.1038,35.1124,35.0781,35.0867,107389.0
2020-07-27 11:10:00,40.93,40.94,40.91,40.93,193947.0,35.0953,35.1038,35.0781,35.0953,193947.0
2020-07-27 11:20:00,40.92,40.93,40.85,40.85,138797.0,35.0867,35.0953,35.0267,35.0267,138797.0
2020-07-27 11:30:00,40.85,40.87,40.78,40.8,159507.0,35.0267,35.0438,34.9666,34.9838,159507.0
2020-07-27 11:40:00,40.8,40.83,40.79,40.82,94981.0,34.9838,35.0095,34.9752,35.0009,94981.0
2020-07-27 11:50:00,40.83,40.84,40.81,40.82,56068.0,35.0095,35.0181,34.9924,35.0009,56068.0
2020-07-27 12:00:00,40.83,40.83,40.8,40.82,126140.0,35.0095,35.0095,34.9838,35.0009,126140.0
2020-07-27 12:10:00,40.82,40.83,40.79,40.8,136776.0,35.0009,35.0095,34.9752,34.9838,136776.0
2020-07-27 12:20:00,40.8,40.84,40.79,40.84,66262.0,34.9838,35.0181,34.9752,35.0181,66262.0
2020-07-27 12:30:00,40.84,40.85,40.82,40.85,143556.0,35.0181,35.0267,35.0009,35.0267,143556.0
2020-07-27 12:40:00,40.84,40.86,40.83,40.84,140941.0,35.0181,35.0352,35.0095,35.0181,140941.0
2020-07-27 12:50:00,40.84,40.86,40.83,40.85,183152.0,35.0181,35.0352,35.0095,35.0267,183152.0
2020-07-27 13:00:00,40.85,40.87,40.84,40.85,78721.0,35.0267,35.0438,35.0181,35.0267,78721.0
2020-07-27 13:10:00,40.85,40.87,40.84,40.86,47560.0,35.0267,35.0438,35.0181,35.0352,47560.0
2020-07-27 13:20:00,40.86,40.88,40.85,40.88,236590.0,35.0352,35.0524,35.0267,35.0524,236590.0
2020-07-27 13:30:00,40.87,40.88,40.86,40.88,50909.0,35.0438,35.0524,35.0352,35.0524,50909.0
2020-07-27 13:40:00,40.89,40.89,40.86,40.88,75036.0,35.061,35.061,35.0352,35.0524,75036.0
2020-07-27 13:50:00,40.88,40.89,40.86,40.89,43690.0,35.0524,35.061,35.0352,35.061,43690.0
2020-07-27 14:00:00,40.89,40.91,40.88,40.9,101842.0,35.061,35.0781,35.0524,35.0695,101842.0
2020-07-27 14:10:00,40.9,40.9,40.85,40.86,249013.0,35.0695,35.0695,35.0267,35.0352,249013.0
2020-07-27 14:20:00,40.87,40.9,40.86,40.89,50997.0,35.0438,35.0695,35.0352,35.061,50997.0
2020-07-27 14:30:00,40.89,40.91,40.88,40.9,49182.0,35.061,35.0781,35.0524,35.0695,49182.0
2020-07-27 14:40:00,40.9,40.91,40.86,40.88,119487.0,35.0695,35.0781,35.0352,35.0524,119487.0
2020-07-27 14:50:00,40.88,40.89,40.82,40.84,135405.0,35.0524,35.061,35.0009,35.0181,135405.0
2020-07-27 15:00:00,40.84,40.89,40.83,40.87,89910.0,35.0181,35.061,35.0095,35.0438,89910.0
2020-07-27 15:10:00,40.88,40.88,40.86,40.87,278083.0,35.0524,35.0524,35.0352,35.0438,278083.0
2020-07-27 15:20:00,40.88,40.92,40.87,40.91,108159.0,35.0524,35.0867,35.0438,35.0781,108159.0
2020-07-27 15:30:00,40.91,40.93,40.9,40.91,215794.0,35.0781,35.0953,35.0695,35.0781,215794.0
2020-07-27 15:40:00,40.91,40.93,40.9,40.93,169273.0,35.0781,35.0953,35.0695,35.0953,169273.0
2020-07-27 15:50:00,40.93,40.93,40.89,40.92,290763.0,35.0953,35.0953,35.061,35.0867,290763.0
2020-07-28 09:30:00,40.76,40.81,40.7,40.73,215474.0,34.9495,34.9924,34.898,34.9238,215474.0
2020-07-28 09:40:00,40.73,40.78,40.71,40.75,98010.0,34.9238,34.9666,34.9066,34.9409,98010.0
2020-07-28 09:50:00,40.74,40.74,40.66,40.71,542772.0,34.9323,34.9323,34.8638,34.9066,542772.0
2020-07-28 10:00:00,40.7,40.78,40.69,40.77,272554.0,34.898,34.9666,34.8895,34.9581,272554.0
2020-07-28 10:10:00,40.78,40.85,40.75,40.84,136011.0,34.9666,35.0267,34.9409,35.0181,136011.0
2020-07-28 10:20:00,40.84,40.87,40.77,40.8,156363.0,35.0181,35.0438,34.9581,34.9838,156363.0
2020-07-28 10:30:00,40.81,40.82,40.75,40.78,128625.0,34.9924,35.0009,34.9409,34.9666,128625.0
2020-07-28 10:40:00,40.78,40.8,40.76,40.77,89525.0,34.9666,34.9838,34.9495,34.9581,89525.0
2020-07-28 10:50:00,40.78,40.85,40.78,40.84,94168.0,34.9666,35.0267,34.9666,35.0181,94168.0
2020-07-28 11:00:00,40.84,40.85,40.76,40.79,147186.0,35.0181,35.0267,34.9495,34.9752,147186.0
2020-07-28 11:10:00,40.8,40.88,40.79,40.83,96236.0,34.9838,35.0524,34.9752,35.0095,96236.0
2020-07-28 11:20:00,40.83,40.89,40.82,40.87,169399.0,35.0095,35.061,35.0009,35.0438,169399.0
2020-07-28 11:30:00,40.86,40.9,40.85,40.9,139176.0,35.0352,35.0695,35.0267,35.0695,139176.0
2020-07-28 11:40:00,40.9,40.91,40.86,40.89,79832.0,35.0695,35.0781,35.0352,35.061,79832.0
2020-07-28 11:50:00,40.89,40.9,40.86,40.87,71638.0,35.061,35.0695,35.0352,35.0438,71638.0
2020-07-28 12:00:00,40.86,40.87,40.82,40.86,134962.0,35.0352,35.0438,35.0009,35.0352,134962.0
2020-07-28 12:10:00,40.86,40.88,40.83,40.85,68330.0,35.0352,35.0524,35.0095,35.0267,68330.0
2020-07-28 12:20:00,40.84,40.87,40.83,40.86,39918.0,35.0181,35.0438,35.0095,35.0352,39918.0
2020-07-28 12:30:00,40.85,40.88,40.83,40.88,118276.0,35.0267,35.0524,35.0095,35.0524,118276.0
2020-07-28 12:40:00,40.87,40.88,40.85,40.86,22673.0,35.0438,35.0524,35.0267,35.0352,22673.0
2020-07-28 12:50:00,40.87,40.89,40.87,40.89,51341.0,35.0438,35.061,35.0438,35.061,51341.0
2020-07-28 13:00:00,40.88,40.91,40.87,40.9,63947.0,35.0524,35.0781,35.0438,35.0695,63947.0
2020-07-28 13:10:00,40.89,40.9,40.86,40.88,49590.0,35.061,35.0695,35.0352,35.0524,49590.0
2020-07-28 13:20:00,40.87,40.9,40.86,40.87,74806.0,35.0438,35.0695,35.0352,35.0438,74806.0
2020-07-28 13:30:00,40.88,40.91,40.88,40.9,39989.0,35.0524,35.0781,35.0524,35.0695,39989.0
2020-07-28 13:40:00,40.91,40.91,40.89,40.91,82668.0,35.0781,35.0781,35.061,35.0781,82668.0
2020-07-28 13:50:00,40.91,40.92,40.89,40.89,78833.0,35.0781,35.0867,35.061,35.061,78833.0
2020-07-28 14:00:00,40.89,40.9,40.87,40.87,66278.0,35.061,35.0695,35.0438,35.0438,66278.0
2020-07-28 14:10:00,40.88,40.89,40.86,40.87,111541.0,35.0524,35.061,35.0352,35.0438,111541.0
2020-07-28 14:20:00,40.87,40.89,40.85,40.86,97350.0,35.0438,35.061,35.0267,35.0352,97350.0
2020-07-28 14:30:00,40.86,40.9,40.85,40.89,156147.0,35.0352,35.0695,35.0267,35.061,156147.0
2020-07-28 14:40:00,40.89,40.9,40.86,40.86,78673.0,35.061,35.0695,35.0352,35.0352,78673.0
2020-07-28 14:50:00,40.86,40.9,40.86,40.87,98520.0,35.0352,35.0695,35.0352,35.0438,98520.0
2020-07-28 15:00:00,40.87,40.87,40.83,40.83,77480.0,35.0438,35.0438,35.0095,35.0095,77480.0
2020-07-28 15:10:00,40.84,40.85,40.8,40.84,97161.0,35.0181,35.0267,34.9838,35.0181,97161.0
2020-07-28 15:20:00,40.84,40.85,40.8,40.8,152333.0,35.0181,35.0267,34.9838,34.9838,152333.0
2020-07-28 15:30:00,40.8,40.84,40.78,40.79,105865.0,34.9838,35.0181,34.9666,34.9752,105865.0
2020-07-28 15:40:00,40.79,40.8,40.76,40.76,290631.0,34.9752,34.9838,34.9495,34.9495,290631.0
2020-07-28 15:50:00,40.75,40.76,40.69,40.72,809909.0,34.9409,34.9495,34.8895,34.9152,809909.0
2020-07-29 09:30:00,40.92,40.94,40.88,40.88,394438.0,35.0867,35.1038,35.0524,35.0524,394438.0
2020-07-29 09:40:00,40.87,40.88,40.82,40.83,114530.0,35.0438,35.0524,35.0009,35.0095,114530.0
2020-07-29 09:50:00,40.84,40.9,40.82,40.88,154590.0,35.0181,35.0695,35.0009,35.0524,154590.0
2020-07-29 10:00:00,40.89,40.93,40.88,40.93,185444.0,35.061,35.0953,35.0524,35.0953,185444.0
2020-07-29 10:10:00,40.92,40.95,40.91,40.94,105987.0,35.0867,35.1124,35.0781,35.1038,105987.0
2020-07-29 10:20:00,40.94,40.94,40.9,40.92,125317.0,35.1038,35.1038,35.0695,35.0867,125317.0
2020-07-29 10:30:00,40.92,40.93,40.88,40.93,119861.0,35.0867,35.0953,35.0524,35.0953,119861.0
2020-07-29 10:40:00,40.93,40.96,40.92,40.95,88280.0,35.0953,35.121,35.0867,35.1124,88280.0
2020-07-29 10:50:00,40.95,40.97,40.93,40.95,82783.0,35.1124,35.1296,35.0953,35.1124,82783.0
2020-07-29 11:00:00,40.95,40.95,40.9,40.94,81779.0,35.1124,35.1124,35.0695,35.1038,81779.0
2020-07-29 11:10:00,40.94,40.94,40.91,40.91,104432.0,35.1038,35.1038,35.0781,35.0781,104432.0
2020-07-29 11:20:00,40.92,40.98,40.91,40.98,130820.0,35.0867,35.1381,35.0781,35.1381,130820.0
2020-07-29 11:30:00,40.98,40.98,40.93,40.95,344955.0,35.1381,35.1381,35.0953,35.1124,344955.0
2020-07-29 11:40:00,40.95,40.96,40.94,40.95,109830.0,35.1124,35.121,35.1038,35.1124,109830.0
2020-07-29 11:50:00,40.95,40.97,40.94,40.95,90317.0,35.1124,35.1296,35.1038,35.1124,90317.0
2020-07-29 12:00:00,40.94,40.95,40.92,40.93,146334.0,35.1038,35.1124,35.0867,35.0953,146334.0
2020-07-29 12:10:00,40.93,40.94,40.91,40.93,106288.0,35.0953,35.1038,35.0781,35.0953,106288.0
2020-07-29 12:20:00,40.93,40.95,40.93,40.94,66668.0,35.0953,35.1124,35.0953,35.1038,66668.0
2020-07-29 12:30:00,40.94,40.97,40.92,40.95,112410.0,35.1038,35.1296,35.0867,35.1124,112410.0
2020-07-29 12:40:00,40.95,40.97,40.94,40.96,89672.0,35.1124,35.1296,35.1038,35.121,89672.0
2020-07-29 12:50:00,40.95,40.96,40.94,40.96,45662.0,35.1124,35.121,35.1038,35.121,45662.0
2020-07-29 13:00:00,40.96,40.96,40.94,40.96,56576.0,35.121,35.121,35.1038,35.121,56576.0
2020-07-29 13:10:00,40.96,40.98,40.95,40.97,134740.0,35.121,35.1381,35.1124,35.1296,134740.0
2020-07-29 13:20:00,40.97,40.99,40.97,40.98,86448.0,35.1296,35.1467,35.1296,35.1381,86448.0
2020-07-29 13:30:00,40.97,40.98,40.96,40.98,67231.0,35.1296,35.1381,35.121,35.1381,67231.0
2020-07-29 13:40:00,40.97,41.0,40.97,41.0,187233.0,35.1296,35.1553,35.1296,35.1553,187233.0
2020-07-29 13:50:00,41.0,41.01,40.99,41.0,232943.0,35.1553,35.1639,35.1467,35.1553,232943.0
2020-07-29 14:00:00,41.01,41.06,40.98,41.06,326727.0,35.1639,35.2067,35.1381,35.2067,326727.0
2020-07-29 14:10:00,41.05,41.09,41.04,41.06,162513.0,35.1982,35.2325,35.1896,35.2067,162513.0
2020-07-29 14:20:00,41.06,41.09,41.05,41.07,285723.0,35.2067,35.2325,35.1982,35.2153,285723.0
2020-07-29 14:30:00,41.08,41.15,41.07,41.15,149023.0,35.2239,35.2839,35.2153,35.2839,149023.0
2020-07-29 14:40:00,41.15,41.18,41.13,41.17,151246.0,35.2839,35.3096,35.2668,35.301,151246.0
2020-07-29 14:50:00,41.16,41.18,41.03,41.03,179710.0,35.2925,35.3096,35.181,35.181,179710.0
2020-07-29 15:00:00,41.04,41.05,40.96,41.02,364422.0,35.1896,35.1982,35.121,35.1724,364422.0
2020-07-29 15:10:00,41.03,41.11,41.0,41.11,84994.0,35.181,35.2496,35.1553,35.2496,84994.0
2020-07-29 15:20:00,41.11,41.18,41.11,41.15,216823.0,35.2496,35.3096,35.2496,35.2839,216823.0
2020-07-29 15:30:00,41.14,41.22,41.13,41.21,750582.0,35.2753,35.3439,35.2668,35.3353,750582.0
2020-07-29 15:40:00,41.2,41.21,41.14,41.17,1079501.0,35.3268,35.3353,35.2753,35.301,1079501.0
2020-07-29 15:50:00,41.17,41.17,41.11,41.15,1810243.0,35.301,35.301,35.2496,35.2839,1810243.0
2020-07-30 09:30:00,40.27,40.33,40.21,40.27,541066.0,34.5293,34.5808,34.4779,34.5293,541066.0
2020-07-30 09:40:00,40.28,40.3,40.23,40.26,344864.0,34.5379,34.5551,34.4951,34.5208,344864.0
2020-07-30 09:50:00,40.25,40.25,40.08,40.1,164491.0,34.5122,34.5122,34.3664,34.3836,164491.0
2020-07-30 10:00:00,40.09,40.13,40.04,40.12,497435.0,34.375,34.4093,34.3321,34.4007,497435.0
2020-07-30 10:10:00,40.12,40.12,39.98,39.98,254523.0,34.4007,34.4007,34.2807,34.2807,254523.0
2020-07-30 10:20:00,39.97,40.03,39.9,40.02,175850.0,34.2721,34.3236,34.2121,34.315,175850.0
2020-07-30 10:30:00,40.01,40.14,40.0,40.14,76911.0,34.3064,34.4179,34.2978,34.4179,76911.0
2020-07-30 10:40:00,40.14,40.15,40.05,40.06,113979.0,34.4179,34.4265,34.3407,34.3493,113979.0
2020-07-30 10:50:00,40.05,40.13,40.0,40.13,283832.0,34.3407,34.4093,34.2978,34.4093,283832.0
2020-07-30 11:00:00,40.13,40.2,40.1,40.17,109357.0,34.4093,34.4693,34.3836,34.4436,109357.0
2020-07-30 11:10:00,40.17,40.21,40.13,40.21,136157.0,34.4436,34.4779,34.4093,34.4779,136157.0
2020-07-30 11:20:00,40.21,40.21,40.14,40.16,194027.0,34.4779,34.4779,34.4179,34.435,194027.0
2020-07-30 11:30:00,40.16,40.29,40.15,40.28,256395.0,34.435,34.5465,34.4265,34.5379,256395.0
2020-07-30 11:40:00,40.28,40.34,40.27,40.3,194763.0,34.5379,34.5894,34.5293,34.5551,194763.0
2020-07-30 11:50:00,40.3,40.32,40.26,40.3,92016.0,34.5551,34.5722,34.5208,34.5551,92016.0
2020-07-30 12:00:00,40.3,40.31,40.28,40.28,144816.0,34.5551,34.5636,34.5379,34.5379,144816.0
2020-07-30 12:10:00,40.28,40.43,40.28,40.41,232186.0,34.5379,34.6665,34.5379,34.6494,232186.0
2020-07-30 12:20:00,40.41,40.42,40.37,40.4,146387.0,34.6494,34.658,34.6151,34.6408,146387.0
2020-07-30 12:30:00,40.41,40.43,40.4,40.4,516655.0,34.6494,34.6665,34.6408,34.6408,516655.0
2020-07-30 12:40:00,40.4,40.45,40.4,40.45,95321.0,34.6408,34.6837,34.6408,34.6837,95321.0
2020-07-30 12:50:00,40.44,40.45,40.43,40.43,238215.0,34.6751,34.6837,34.6665,34.6665,238215.0
2020-07-30 13:00:00,40.43,40.52,40.42,40.51,101920.0,34.6665,34.7437,34.658,34.7351,101920.0
2020-07-30 13:10:00,40.52,40.59,40.51,40.58,154068.0,34.7437,34.8037,34.7351,34.7952,154068.0
2020-07-30 13:20:00,40.58,40.59,40.52,40.52,125076.0,34.7952,34.8037,34.7437,34.7437,125076.0
2020-07-30 13:30:00,40.52,40.53,40.47,40.47,129143.0,34.7437,34.7523,34.7008,34.7008,129143.0
2020-07-30 13:40:00,40.48,40.52,40.47,40.51,199947.0,34.7094,34.7437,34.7008,34.7351,199947.0
2020-07-30 13:50:00,40.51,40.55,40.5,40.52,86926.0,34.7351,34.7694,34.7266,34.7437,86926.0
2020-07-30 14:00:00,40.52,40.54,40.49,40.53,199313.0,34.7437,34.7609,34.718,34.7523,199313.0
2020-07-30 14:10:00,40.53,40.53,40.48,40.52,92730.0,34.7523,34.7523,34.7094,34.7437,92730.0
2020-07-30 14:20:00,40.51,40.54,40.48,40.5,113110.0,34.7351,34.7609,34.7094,34.7266,113110.0
2020-07-30 14:30:00,40.51,40.57,40.51,40.57,167760.0,34.7351,34.7866,34.7351,34.7866,167760.0
2020-07-30 14:40:00,40.57,40.6,40.57,40.57,76980.0,34.7866,34.8123,34.7866,34.7866,76980.0
2020-07-30 14:50:00,40.58,40.58,40.54,40.58,87908.0,34.7952,34.7952,34.7609,34.7952,87908.0
2020-07-30 15:00:00,40.58,40.61,40.54,40.54,114667.0,34.7952,34.8209,34.7609,34.7609,114667.0
2020-07-30 15:10:00,40.54,40.63,40.53,40.62,171657.0,34.7609,34.838,34.7523,34.8295,171657.0
2020-07-30 15:20:00,40.63,40.63,40.6,40.61,103354.0,34.838,34.838,34.8123,34.8209,103354.0
2020-07-30 15:30:00,40.63,40.66,40.6,40.61,180613.0,34.838,34.8638,34.8123,34.8209,180613.0
2020-07-30 15:40:00,40.61,40.63,40.59,40.62,216212.0,34.8209,34.838,34.8037,34.8295,216212.0
2020-07-30 15:50:00,40.62,40.65,40.6,40.61,785594.0,34.8295,34.8552,34.8123,34.8209,785594.0
2020-07-31 09:30:00,40.38,40.41,40.23,40.23,582071.0,34.6237,34.6494,34.4951,34.4951,582071.0
2020-07-31 09:40:00,40.22,40.31,40.21,40.26,525961.0,34.4865,34.5636,34.4779,34.5208,525961.0
2020-07-31 09:50:00,40.26,40.27,40.19,40.27,568466.0,34.5208,34.5293,34.4608,34.5293,568466.0
2020-07-31 10:00:00,40.27,40.28,40.19,40.21,331155.0,34.5293,34.5379,34.4608,34.4779,331155.0
2020-07-31 10:10:00,40.2,40.2,40.09,40.09,519890.0,34.4693,34.4693,34.375,34.375,519890.0
2020-07-31 10:20:00,40.09,40.1,40.0,40.02,569623.0,34.375,34.3836,34.2978,34.315,569623.0
2020-07-31 10:30:00,40.01,40.07,39.99,40.06,338028.0,34.3064,34.3579,34.2893,34.3493,338028.0
2020-07-31 10:40:00,40.06,40.06,39.94,40.0,537447.0,34.3493,34.3493,34.2464,34.2978,537447.0
2020-07-31 10:50:00,39.99,39.99,39.89,39.96,1105034.0,34.2893,34.2893,34.2035,34.2635,1105034.0
2020-07-31 11:00:00,39.95,39.95,39.87,39.87,453586.0,34.255,34.255,34.1864,34.1864,453586.0
2020-07-31 11:10:00,39.88,40.02,39.86,40.02,434307.0,34.1949,34.315,34.1778,34.315,434307.0
2020-07-31 11:20:00,40.03,40.03,39.95,39.97,631358.0,34.3236,34.3236,34.255,34.2721,631358.0
2020-07-31 11:30:00,39.98,40.0,39.81,39.86,5094488.0,34.2807,34.2978,34.1349,34.1778,5094488.0
2020-07-31 11:40:00,39.86,39.89,39.83,39.88,341570.0,34.1778,34.2035,34.1521,34.1949,341570.0
2020-07-31 11:50:00,39.88,39.89,39.73,39.75,451921.0,34.1949,34.2035,34.0663,34.0835,451921.0
2020-07-31 12:00:00,39.75,39.76,39.63,39.64,296937.0,34.0835,34.0921,33.9806,33.9892,296937.0
2020-07-31 12:10:00,39.66,39.68,39.59,39.61,207843.0,34.0063,34.0235,33.9463,33.9634,207843.0
2020-07-31 12:20:00,39.61,39.7,39.6,39.69,170428.0,33.9634,34.0406,33.9549,34.032,170428.0
2020-07-31 12:30:00,39.69,39.69,39.55,39.57,393873.0,34.032,34.032,33.912,33.9291,393873.0
2020-07-31 12:40:00,39.57,39.63,39.57,39.61,110344.0,33.9291,33.9806,33.9291,33.9634,110344.0
2020-07-31 12:50:00,39.61,39.63,39.55,39.59,400329.0,33.9634,33.9806,33.912,33.9463,400329.0
2020-07-31 13:00:00,39.58,39.65,39.57,39.64,93229.0,33.9377,33.9977,33.9291,33.9892,93229.0
2020-07-31 13:10:00,39.63,39.65,39.59,39.62,99575.0,33.9806,33.9977,33.9463,33.972,99575.0
2020-07-31 13:20:00,39.63,39.67,39.62,39.67,163625.0,33.9806,34.0149,33.972,34.0149,163625.0
2020-07-31 13:30:00,39.67,39.69,39.62,39.63,185912.0,34.0149,34.032,33.972,33.9806,185912.0
2020-07-31 13:40:00,39.63,39.67,39.63,39.65,158723.0,33.9806,34.0149,33.9806,33.9977,158723.0
2020-07-31 13:50:00,39.65,39.66,39.6,39.61,507095.0,33.9977,34.0063,33.9549,33.9634,507095.0
2020-07-31 14:00:00,39.61,39.65,39.57,39.57,173803.0,33.9634,33.9977,33.9291,33.9291,173803.0
2020-07-31 14:10:00,39.56,39.59,39.56,39.56,142080.0,33.9206,33.9463,33.9206,33.9206,142080.0
2020-07-31 14:20:00,39.57,39.59,39.57,39.59,152777.0,33.9291,33.9463,33.9291,33.9463,152777.0
2020-07-31 14:30:00,39.59,39.63,39.58,39.6,216797.0,33.9463,33.9806,33.9377,33.9549,216797.0
2020-07-31 14:40:00,39.6,39.64,39.58,39.6,212241.0,33.9549,33.9892,33.9377,33.9549,212241.0
2020-07-31 14:50:00,39.6,39.69,39.6,39.69,322804.0,33.9549,34.032,33.9549,34.032,322804.0
2020-07-31 15:00:00,39.68,39.72,39.66,39.71,209681.0,34.0235,34.0578,34.0063,34.0492,209681.0
2020-07-31 15:10:00,39.71,39.72,39.66,39.7,200966.0,34.0492,34.0578,34.0063,34.0406,200966.0
2020-07-31 15:20:00,39.71,39.73,39.67,39.68,392709.0,34.0492,34.0663,34.0149,34.0235,392709.0
2020-07-31 15:30:00,39.69,39.71,39.67,39.69,298655.0,34.032,34.0492,34.0149,34.032,298655.0
2020-07-31 15:40:00,39.69,39.75,39.68,39.74,457181.0,34.032,34.0835,34.0235,34.0749,457181.0
2020-07-31 15:50:00,39.74,39.84,39.7,39.83,1072191.0,34.0749,34.1606,34.0406,34.1521,1072191.0
2020-08-03 09:30:00,40.17,40.2,40.08,40.12,851461.0,34.4436,34.4693,34.3664,34.4007,851461.0
2020-08-03 09:40:00,40.13,40.19,40.11,40.16,247284.0,34.4093,34.4608,34.3922,34.435,247284.0
2020-08-03 09:50:00,40.16,40.23,40.15,40.21,238778.0,34.435,34.4951,34.4265,34.4779,238778.0
2020-08-03 10:00:00,40.22,40.35,40.21,40.35,432095.0,34.4865,34.5979,34.4779,34.5979,432095.0
2020-08-03 10:10:00,40.36,40.41,40.35,40.39,528100.0,34.6065,34.6494,34.5979,34.6322,528100.0
2020-08-03 10:20:00,40.39,40.4,40.33,40.35,370925.0,34.6322,34.6408,34.5808,34.5979,370925.0
2020-08-03 10:30:00,40.35,40.41,40.34,40.38,214235.0,34.5979,34.6494,34.5894,34.6237,214235.0
2020-08-03 10:40:00,40.38,40.39,40.3,40.32,135311.0,34.6237,34.6322,34.5551,34.5722,135311.0
2020-08-03 10:50:00,40.31,40.36,40.31,40.35,97746.0,34.5636,34.6065,34.5636,34.5979,97746.0
2020-08-03 11:00:00,40.35,40.41,40.34,40.41,153047.0,34.5979,34.6494,34.5894,34.6494,153047.0
2020-08-03 11:10:00,40.42,40.44,40.38,40.44,121347.0,34.658,34.6751,34.6237,34.6751,121347.0
2020-08-03 11:20:00,40.44,40.46,40.4,40.43,97248.0,34.6751,34.6923,34.6408,34.6665,97248.0
2020-08-03 11:30:00,40.43,40.44,40.39,40.42,143430.0,34.6665,34.6751,34.6322,34.658,143430.0
2020-08-03 11:40:00,40.42,40.44,40.41,40.41,218941.0,34.658,34.6751,34.6494,34.6494,218941.0
2020-08-03 11:50:00,40.41,40.43,40.39,40.43,90497.0,34.6494,34.6665,34.6322,34.6665,90497.0
2020-08-03 12:00:00,40.42,40.45,40.39,40.41,127686.0,34.658,34.6837,34.6322,34.6494,127686.0
2020-08-03 12:10:00,40.41,40.42,40.39,40.4,88013.0,34.6494,34.658,34.6322,34.6408,88013.0
2020-08-03 12:20:00,40.4,40.42,40.37,40.38,104105.0,34.6408,34.658,34.6151,34.6237,104105.0
2020-08-03 12:30:00,40.38,40.39,40.34,40.35,224146.0,34.6237,34.6322,34.5894,34.5979,224146.0
2020-08-03 12:40:00,40.35,40.39,40.33,40.38,188012.0,34.5979,34.6322,34.5808,34.6237,188012.0
2020-08-03 12:50:00,40.38,40.4,40.36,40.39,158145.0,34.6237,34.6408,34.6065,34.6322,158145.0
2020-08-03 13:00:00,40.39,40.41,40.38,40.41,116197.0,34.6322,34.6494,34.6237,34.6494,116197.0
2020-08-03 13:10:00,40.41,40.42,40.4,40.42,106424.0,34.6494,34.658,34.6408,34.658,106424.0
2020-08-03 13:20:00,40.42,40.46,40.42,40.45,73247.0,34.658,34.6923,34.658,34.6837,73247.0
2020-08-03 13:30:00,40.46,40.47,40.44,40.45,44387.0,34.6923,34.7008,34.6751,34.6837,44387.0
2020-08-03 13:40:00,40.44,40.46,40.43,40.46,79452.0,34.6751,34.6923,34.6665,34.6923,79452.0
2020-08-03 13:50:00,40.45,40.47,40.45,40.46,40566.0,34.6837,34.7008,34.6837,34.6923,40566.0
2020-08-03 14:00:00,40.47,40.48,40.43,40.44,82209.0,34.7008,34.7094,34.6665,34.6751,82209.0
2020-08-03 14:10:00,40.43,40.48,40.43,40.48,69515.0,34.6665,34.7094,34.6665,34.7094,69515.0
2020-08-03 14:20:00,40.48,40.48,40.45,40.48,105681.0,34.7094,34.7094,34.6837,34.7094,105681.0
2020-08-03 14:30:00,40.48,40.51,40.47,40.5,109525.0,34.7094,34.7351,34.7008,34.7266,109525.0
2020-08-03 14:40:00,40.51,40.51,40.48,40.48,103477.0,34.7351,34.7351,34.7094,34.7094,103477.0
2020-08-03 14:50:00,40.48,40.5,40.47,40.5,155538.0,34.7094,34.7266,34.7008,34.7266,155538.0
2020-08-03 15:00:00,40.49,40.51,40.48,40.48,288942.0,34.718,34.7351,34.7094,34.7094,288942.0
2020-08-03 15:10:00,40.49,40.49,40.43,40.45,206616.0,34.718,34.718,34.6665,34.6837,206616.0
2020-08-03 15:20:00,40.44,40.47,40.44,40.45,126892.0,34.6751,34.7008,34.6751,34.6837,126892.0
2020-08-03 15:30:00,40.45,40.47,40.39,40.45,219162.0,34.6837,34.7008,34.6322,34.6837,219162.0
2020-08-03 15:40:00,40.44,40.46,40.43,40.44,196889.0,34.6751,34.6923,34.6665,34.6751,196889.0
2020-08-03 15:50:00,40.43,40.51,40.39,40.51,623571.0,34.6665,34.7351,34.6322,34.7351,623571.0
2020-08-04 09:30:00,40.39,40.45,40.37,40.4,956189.0,34.6322,34.6837,34.6151,34.6408,956189.0
2020-08-04 09:40:00,40.41,40.51,40.4,40.5,163851.0,34.6494,34.7351,34.6408,34.7266,163851.0
2020-08-04 09:50:00,40.5,40.52,40.46,40.5,334039.0,34.7266,34.7437,34.6923,34.7266,334039.0
2020-08-04 10:00:00,40.5,40.59,40.49,40.59,226876.0,34.7266,34.8037,34.718,34.8037,226876.0
2020-08-04 10:10:00,40.6,40.6,40.55,40.57,297188.0,34.8123,34.8123,34.7694,34.7866,297188.0
2020-08-04 10:20:00,40.57,40.59,40.54,40.55,152470.0,34.7866,34.8037,34.7609,34.7694,152470.0
2020-08-04 10:30:00,40.55,40.58,40.51,40.57,193929.0,34.7694,34.7952,34.7351,34.7866,193929.0
2020-08-04 10:40:00,40.57,40.63,40.57,40.63,147260.0,34.7866,34.838,34.7866,34.838,147260.0
2020-08-04 10:50:00,40.63,40.67,40.62,40.64,162095.0,34.838,34.8723,34.8295,34.8466,162095.0
2020-08-04 11:00:00,40.64,40.65,40.6,40.62,138475.0,34.8466,34.8552,34.8123,34.8295,138475.0
2020-08-04 11:10:00,40.62,40.68,40.62,40.66,125356.0,34.8295,34.8809,34.8295,34.8638,125356.0
2020-08-04 11:20:00,40.66,40.68,40.62,40.63,121327.0,34.8638,34.8809,34.8295,34.838,121327.0
2020-08-04 11:30:00,40.63,40.67,40.62,40.65,436309.0,34.838,34.8723,34.8295,34.8552,436309.0
2020-08-04 11:40:00,40.65,40.69,40.64,40.66,98421.0,34.8552,34.8895,34.8466,34.8638,98421.0
2020-08-04 11:50:00,40.67,40.69,40.65,40.65,68999.0,34.8723,34.8895,34.8552,34.8552,68999.0
2020-08-04 12:00:00,40.66,40.68,40.61,40.62,81378.0,34.8638,34.8809,34.8209,34.8295,81378.0
2020-08-04 12:10:00,40.62,40.65,40.59,40.65,74554.0,34.8295,34.8552,34.8037,34.8552,74554.0
2020-08-04 12:20:00,40.65,40.67,40.63,40.66,248259.0,34.8552,34.8723,34.838,34.8638,248259.0
2020-08-04 12:30:00,40.65,40.67,40.64,40.64,261637.0,34.8552,34.8723,34.8466,34.8466,261637.0
2020-08-04 12:40:00,40.65,40.66,40.63,40.65,130053.0,34.8552,34.8638,34.838,34.8552,130053.0
2020-08-04 12:50:00,40.65,40.66,40.63,40.66,104960.0,34.8552,34.8638,34.838,34.8638,104960.0
2020-08-04 13:00:00,40.66,40.66,40.62,40.65,120900.0,34.8638,34.8638,34.8295,34.8552,120900.0
2020-08-04 13:10:00,40.65,40.7,40.64,40.7,65464.0,34.8552,34.898,34.8466,34.898,65464.0
2020-08-04 13:20:00,40.69,40.71,40.68,40.71,634081.0,34.8895,34.9066,34.8809,34.9066,634081.0
2020-08-04 13:30:00,40.71,40.72,40.69,40.72,69862.0,34.9066,34.9152,34.8895,34.9152,69862.0
2020-08-04 13:40:00,40.72,40.73,40.69,40.7,217742.0,34.9152,34.9238,34.8895,34.898,217742.0
2020-08-04 13:50:00,40.7,40.72,40.7,40.7,68671.0,34.898,34.9152,34.898,34.898,68671.0
2020-08-04 14:00:00,40.71,40.74,40.7,40.71,72385.0,34.9066,34.9323,34.898,34.9066,72385.0
2020-08-04 14:10:00,40.71,40.72,40.68,40.7,69987.0,34.9066,34.9152,34.8809,34.898,69987.0
2020-08-04 14:20:00,40.7,40.7,40.64,40.64,88252.0,34.898,34.898,34.8466,34.8466,88252.0
2020-08-04 14:30:00,40.65,40.65,40.56,40.57,301383.0,34.8552,34.8552,34.778,34.7866,301383.0
2020-08-04 14:40:00,40.57,40.63,40.56,40.63,117812.0,34.7866,34.838,34.778,34.838,117812.0
2020-08-04 14:50:00,40.64,40.68,40.62,40.67,78064.0,34.8466,34.8809,34.8295,34.8723,78064.0
2020-08-04 15:00:00,40.68,40.7,40.67,40.7,154218.0,34.8809,34.898,34.8723,34.898,154218.0
2020-08-04 15:10:00,40.7,40.72,40.68,40.72,136234.0,34.898,34.9152,34.8809,34.9152,136234.0
2020-08-04 15:20:00,40.72,40.74,40.71,40.73,168657.0,34.9152,34.9323,34.9066,34.9238,168657.0
2020-08-04 15:30:00,40.73,40.76,40.71,40.75,194374.0,34.9238,34.9495,34.9066,34.9409,194374.0
2020-08-04 15:40:00,40.75,40.79,40.75,40.78,195417.0,34.9409,34.9752,34.9409,34.9666,195417.0
2020-08-04 15:50:00,40.77,40.82,40.76,40.81,561980.0,34.9581,35.0009,34.9495,34.9924,561980.0
2020-08-05 09:30:00,41.13,41.21,41.12,41.2,609233.0,35.2668,35.3353,35.2582,35.3268,609233.0
2020-08-05 09:40:00,41.21,41.21,41.18,41.21,551086.0,35.3353,35.3353,35.3096,35.3353,551086.0
2020-08-05 09:50:00,41.21,41.27,41.2,41.25,164965.0,35.3353,35.3868,35.3268,35.3696,164965.0
2020-08-05 10:00:00,41.27,41.29,41.24,41.27,238387.0,35.3868,35.4039,35.3611,35.3868,238387.0
2020-08-05 10:10:00,41.27,41.27,41.23,41.25,216183.0,35.3868,35.3868,35.3525,35.3696,216183.0
2020-08-05 10:20:00,41.24,41.26,41.22,41.22,281987.0,35.3611,35.3782,35.3439,35.3439,281987.0
2020-08-05 10:30:00,41.22,41.24,41.18,41.19,91788.0,35.3439,35.3611,35.3096,35.3182,91788.0
2020-08-05 10:40:00,41.2,41.25,41.17,41.25,80929.0,35.3268,35.3696,35.301,35.3696,80929.0
2020-08-05 10:50:00,41.24,41.24,41.17,41.21,82513.0,35.3611,35.3611,35.301,35.3353,82513.0
2020-08-05 11:00:00,41.21,41.28,41.21,41.27,66143.0,35.3353,35.3954,35.3353,35.3868,66143.0
2020-08-05 11:10:00,41.27,41.29,41.26,41.28,93947.0,35.3868,35.4039,35.3782,35.3954,93947.0
2020-08-05 11:20:00,41.29,41.31,41.25,41.26,132207.0,35.4039,35.4211,35.3696,35.3782,132207.0
2020-08-05 11:30:00,41.26,41.3,41.24,41.26,98188.0,35.3782,35.4125,35.3611,35.3782,98188.0
2020-08-05 11:40:00,41.26,41.28,41.2,41.21,274279.0,35.3782,35.3954,35.3268,35.3353,274279.0
2020-08-05 11:50:00,41.21,41.22,41.17,41.18,152463.0,35.3353,35.3439,35.301,35.3096,152463.0
2020-08-05 12:00:00,41.18,41.19,41.14,41.15,99675.0,35.3096,35.3182,35.2753,35.2839,99675.0
2020-08-05 12:10:00,41.16,41.18,41.15,41.16,205045.0,35.2925,35.3096,35.2839,35.2925,205045.0
2020-08-05 12:20:00,41.16,41.17,41.11,41.11,204583.0,35.2925,35.301,35.2496,35.2496,204583.0
2020-08-05 12:30:00,41.12,41.13,41.11,41.11,166154.0,35.2582,35.2668,35.2496,35.2496,166154.0
2020-08-05 12:40:00,41.12,41.14,41.11,41.12,121780.0,35.2582,35.2753,35.2496,35.2582,121780.0
2020-08-05 12:50:00,41.12,41.15,41.11,41.15,2351069.0,35.2582,35.2839,35.2496,35.2839,2351069.0
2020-08-05 13:00:00,41.15,41.16,41.13,41.14,151657.0,35.2839,35.2925,35.2668,35.2753,151657.0
2020-08-05 13:10:00,41.14,41.14,41.13,41.14,145943.0,35.2753,35.2753,35.2668,35.2753,145943.0
2020-08-05 13:20:00,41.13,41.13,41.11,41.12,312491.0,35.2668,35.2668,35.2496,35.2582,312491.0
2020-08-05 13:30:00,41.12,41.12,41.1,41.12,208661.0,35.2582,35.2582,35.241,35.2582,208661.0
2020-08-05 13:40:00,41.12,41.13,41.09,41.09,133030.0,35.2582,35.2668,35.2325,35.2325,133030.0
2020-08-05 13:50:00,41.09,41.12,41.08,41.11,90897.0,35.2325,35.2582,35.2239,35.2496,90897.0
2020-08-05 14:00:00,41.11,41.14,41.11,41.11,146729.0,35.2496,35.2753,35.2496,35.2496,146729.0
2020-08-05 14:10:00,41.11,41.12,41.1,41.11,113442.0,35.2496,35.2582,35.241,35.2496,113442.0
2020-08-05 14:20:00,41.11,41.11,41.09,41.11,156930.0,35.2496,35.2496,35.2325,35.2496,156930.0
2020-08-05 14:30:00,41.11,41.11,41.08,41.09,74403.0,35.2496,35.2496,35.2239,35.2325,74403.0
2020-08-05 14:40:00,41.08,41.09,41.06,41.07,89129.0,35.2239,35.2325,35.2067,35.2153,89129.0
2020-08-05 14:50:00,41.07,41.08,41.05,41.06,244270.0,35.2153,35.2239,35.1982,35.2067,244270.0
2020-08-05 15:00:00,41.06,41.09,41.05,41.05,146415.0,35.2067,35.2325,35.1982,35.1982,146415.0
2020-08-05 15:10:00,41.05,41.06,41.04,41.06,153931.0,35.1982,35.2067,35.1896,35.2067,153931.0
2020-08-05 15:20:00,41.06,41.08,41.05,41.05,170701.0,35.2067,35.2239,35.1982,35.1982,170701.0
2020-08-05 15:30:00,41.05,41.1,41.04,41.07,208556.0,35.1982,35.241,35.1896,35.2153,208556.0
2020-08-05 15:40:00,41.08,41.09,41.03,41.03,167521.0,35.2239,35.2325,35.181,35.181,167521.0
2020-08-05 15:50:00,41.03,41.08,41.01,41.05,713509.0,35.181,35.2239,35.1639,35.1982,713509.0
2020-08-06 09:30:00,40.94,40.98,40.92,40.93,294407.0,35.1038,35.1381,35.0867,35.0953,294407.0
2020-08-06 09:40:00,40.92,41.03,40.91,41.02,146355.0,35.0867,35.181,35.0781,35.1724,146355.0
2020-08-06 09:50:00,41.02,41.05,40.98,41.05,156301.0,35.1724,35.1982,35.1381,35.1982,156301.0
2020-08-06 10:00:00,41.05,41.05,40.94,40.97,299546.0,35.1982,35.1982,35.1038,35.1296,299546.0
2020-08-06 10:10:00,40.97,41.03,40.96,40.97,165298.0,35.1296,35.181,35.121,35.1296,165298.0
2020-08-06 10:20:00,40.97,41.01,40.96,41.0,134399.0,35.1296,35.1639,35.121,35.1553,134399.0
2020-08-06 10:30:00,41.0,41.02,40.92,40.92,179918.0,35.1553,35.1724,35.0867,35.0867,179918.0
2020-08-06 10:40:00,40.93,40.93,40.83,40.85,445136.0,35.0953,35.0953,35.0095,35.0267,445136.0
2020-08-06 10:50:00,40.85,40.94,40.82,40.93,169087.0,35.0267,35.1038,35.0009,35.0953,169087.0
2020-08-06 11:00:00,40.93,40.97,40.89,40.97,198577.0,35.0953,35.1296,35.061,35.1296,198577.0
2020-08-06 11:10:00,40.97,40.98,40.9,40.93,148749.0,35.1296,35.1381,35.0695,35.0953,148749.0
2020-08-06 11:20:00,40.92,40.98,40.92,40.94,217850.0,35.0867,35.1381,35.0867,35.1038,217850.0
2020-08-06 11:30:00,40.94,40.95,40.89,40.9,190431.0,35.1038,35.1124,35.061,35.0695,190431.0
2020-08-06 11:40:00,40.91,40.95,40.87,40.95,80463.0,35.0781,35.1124,35.0438,35.1124,80463.0
2020-08-06 11:50:00,40.94,40.97,40.92,40.97,103011.0,35.1038,35.1296,35.0867,35.1296,103011.0
2020-08-06 12:00:00,40.97,41.05,40.97,41.03,150295.0,35.1296,35.1982,35.1296,35.181,150295.0
2020-08-06 12:10:00,41.03,41.06,41.01,41.03,128462.0,35.181,35.2067,35.1639,35.181,128462.0
2020-08-06 12:20:00,41.03,41.04,41.01,41.01,73452.0,35.181,35.1896,35.1639,35.1639,73452.0
2020-08-06 12:30:00,41.01,41.03,40.99,41.02,165776.0,35.1639,35.181,35.1467,35.1724,165776.0
2020-08-06 12:40:00,41.02,41.04,40.99,41.03,123968.0,35.1724,35.1896,35.1467,35.181,123968.0
2020-08-06 12:50:00,41.03,41.06,41.02,41.05,144580.0,35.181,35.2067,35.1724,35.1982,144580.0
2020-08-06 13:00:00,41.05,41.07,41.03,41.05,112605.0,35.1982,35.2153,35.181,35.1982,112605.0
2020-08-06 13:10:00,41.04,41.05,41.0,41.01,67069.0,35.1896,35.1982,35.1553,35.1639,67069.0
2020-08-06 13:20:00,41.01,41.02,41.0,41.01,82135.0,35.1639,35.1724,35.1553,35.1639,82135.0
2020-08-06 13:30:00,41.01,41.02,40.99,41.01,66474.0,35.1639,35.1724,35.1467,35.1639,66474.0
2020-08-06 13:40:00,41.01,41.07,41.01,41.07,76150.0,35.1639,35.2153,35.1639,35.2153,76150.0
2020-08-06 13:50:00,41.06,41.08,41.02,41.02,117037.0,35.2067,35.2239,35.1724,35.1724,117037.0
2020-08-06 14:00:00,41.02,41.08,41.02,41.05,181257.0,35.1724,35.2239,35.1724,35.1982,181257.0
2020-08-06 14:10:00,41.05,41.08,41.05,41.05,124622.0,35.1982,35.2239,35.1982,35.1982,124622.0
2020-08-06 14:20:00,41.06,41.09,41.05,41.08,95800.0,35.2067,35.2325,35.1982,35.2239,95800.0
2020-08-06 14:30:00,41.08,41.12,41.08,41.12,86060.0,35.2239,35.2582,35.2239,35.2582,86060.0
2020-08-06 14:40:00,41.11,41.14,41.11,41.13,79861.0,35.2496,35.2753,35.2496,35.2668,79861.0
2020-08-06 14:50:00,41.13,41.14,41.12,41.14,139720.0,35.2668,35.2753,35.2582,35.2753,139720.0
2020-08-06 15:00:00,41.13,41.15,41.12,41.14,223531.0,35.2668,35.2839,35.2582,35.2753,223531.0
2020-08-06 15:10:00,41.14,41.19,41.12,41.18,163200.0,35.2753,35.3182,35.2582,35.3096,163200.0
2020-08-06 15:20:00,41.18,41.19,41.12,41.15,71192.0,35.3096,35.3182,35.2582,35.2839,71192.0
2020-08-06 15:30:00,41.15,41.17,41.11,41.15,150912.0,35.2839,35.301,35.2496,35.2839,150912.0
2020-08-06 15:40:00,41.15,41.15,41.07,41.08,135702.0,35.2839,35.2839,35.2153,35.2239,135702.0
2020-08-06 15:50:00,41.08,41.15,41.08,41.14,362808.0,35.2239,35.2839,35.2239,35.2753,362808.0
2020-08-07 09:30:00,40.77,40.82,40.74,40.74,242422.0,34.9581,35.0009,34.9323,34.9323,242422.0
2020-08-07 09:40:00,40.74,40.81,40.72,40.8,264694.0,34.9323,34.9924,34.9152,34.9838,264694.0
2020-08-07 09:50:00,40.8,40.81,40.76,40.8,290515.0,34.9838,34.9924,34.9495,34.9838,290515.0
2020-08-07 10:00:00,40.8,40.81,40.71,40.77,262051.0,34.9838,34.9924,34.9066,34.9581,262051.0
2020-08-07 10:10:00,40.76,40.82,40.73,40.73,247637.0,34.9495,35.0009,34.9238,34.9238,247637.0
2020-08-07 10:20:00,40.74,40.76,40.68,40.76,127421.0,34.9323,34.9495,34.8809,34.9495,127421.0
2020-08-07 10:30:00,40.76,40.84,40.75,40.83,113453.0,34.9495,35.0181,34.9409,35.0095,113453.0
2020-08-07 10:40:00,40.84,40.86,40.81,40.86,84756.0,35.0181,35.0352,34.9924,35.0352,84756.0
2020-08-07 10:50:00,40.85,40.89,40.84,40.85,84995.0,35.0267,35.061,35.0181,35.0267,84995.0
2020-08-07 11:00:00,40.85,40.89,40.82,40.88,90419.0,35.0267,35.061,35.0009,35.0524,90419.0
2020-08-07 11:10:00,40.89,40.9,40.81,40.83,86584.0,35.061,35.0695,34.9924,35.0095,86584.0
2020-08-07 11:20:00,40.84,40.88,40.81,40.82,78010.0,35.0181,35.0524,34.9924,35.0009,78010.0
2020-08-07 11:30:00,40.82,40.88,40.81,40.86,94821.0,35.0009,35.0524,34.9924,35.0352,94821.0
2020-08-07 11:40:00,40.86,40.88,40.84,40.86,246607.0,35.0352,35.0524,35.0181,35.0352,246607.0
2020-08-07 11:50:00,40.86,40.86,40.8,40.8,57714.0,35.0352,35.0352,34.9838,34.9838,57714.0
2020-08-07 12:00:00,40.79,40.83,40.78,40.81,64688.0,34.9752,35.0095,34.9666,34.9924,64688.0
2020-08-07 12:10:00,40.81,40.85,40.8,40.83,45774.0,34.9924,35.0267,34.9838,35.0095,45774.0
2020-08-07 12:20:00,40.84,40.85,40.82,40.85,85340.0,35.0181,35.0267,35.0009,35.0267,85340.0
2020-08-07 12:30:00,40.85,40.87,40.83,40.86,106618.0,35.0267,35.0438,35.0095,35.0352,106618.0
2020-08-07 12:40:00,40.86,40.88,40.83,40.83,68818.0,35.0352,35.0524,35.0095,35.0095,68818.0
2020-08-07 12:50:00,40.83,40.84,40.8,40.81,62705.0,35.0095,35.0181,34.9838,34.9924,62705.0
2020-08-07 13:00:00,40.8,40.81,40.72,40.74,43421.0,34.9838,34.9924,34.9152,34.9323,43421.0
2020-08-07 13:10:00,40.74,40.76,40.72,40.74,63698.0,34.9323,34.9495,34.9152,34.9323,63698.0
2020-08-07 13:20:00,40.74,40.78,40.73,40.78,83712.0,34.9323,34.9666,34.9238,34.9666,83712.0
2020-08-07 13:30:00,40.77,40.82,40.77,40.82,50182.0,34.9581,35.0009,34.9581,35.0009,50182.0
2020-08-07 13:40:00,40.81,40.82,40.78,40.79,77940.0,34.9924,35.0009,34.9666,34.9752,77940.0
2020-08-07 13:50:00,40.79,40.79,40.76,40.76,56498.0,34.9752,34.9752,34.9495,34.9495,56498.0
2020-08-07 14:00:00,40.77,40.81,40.74,40.76,106070.0,34.9581,34.9924,34.9323,34.9495,106070.0
2020-08-07 14:10:00,40.75,40.8,40.74,40.74,95508.0,34.9409,34.9838,34.9323,34.9323,95508.0
2020-08-07 14:20:00,40.75,40.75,40.71,40.73,79326.0,34.9409,34.9409,34.9066,34.9238,79326.0
2020-08-07 14:30:00,40.73,40.78,40.72,40.77,100227.0,34.9238,34.9666,34.9152,34.9581,100227.0
2020-08-07 14:40:00,40.77,40.81,40.75,40.78,257623.0,34.9581,34.9924,34.9409,34.9666,257623.0
2020-08-07 14:50:00,40.77,40.81,40.77,40.8,141960.0,34.9581,34.9924,34.9581,34.9838,141960.0
2020-08-07 15:00:00,40.8,40.84,40.79,40.84,99600.0,34.9838,35.0181,34.9752,35.0181,99600.0
2020-08-07 15:10:00,40.83,40.84,40.78,40.83,294054.0,35.0095,35.0181,34.9666,35.0095,294054.0
2020-08-07 15:20:00,40.83,40.86,40.81,40.83,174103.0,35.0095,35.0352,34.9924,35.0095,174103.0
2020-08-07 15:30:00,40.83,40.86,40.8,40.85,161176.0,35.0095,35.0352,34.9838,35.0267,161176.0
2020-08-07 15:40:00,40.85,40.92,40.85,40.92,86700.0,35.0267,35.0867,35.0267,35.0867,86700.0
2020-08-07 15:50:00,40.93,40.96,40.88,40.96,451916.0,35.0953,35.121,35.0524,35.121,451916.0
2020-08-10 09:30:00,41.02,41.09,41.0,41.07,376431.0,35.1724,35.2325,35.1553,35.2153,376431.0
2020-08-10 09:40:00,41.07,41.12,41.07,41.12,155543.0,35.2153,35.2582,35.2153,35.2582,155543.0
2020-08-10 09:50:00,41.12,41.13,41.06,41.08,239520.0,35.2582,35.2668,35.2067,35.2239,239520.0
2020-08-10 10:00:00,41.08,41.08,41.02,41.02,269247.0,35.2239,35.2239,35.1724,35.1724,269247.0
2020-08-10 10:10:00,41.03,41.09,41.02,41.08,239523.0,35.181,35.2325,35.1724,35.2239,239523.0
2020-08-10 10:20:00,41.08,41.09,41.03,41.08,156974.0,35.2239,35.2325,35.181,35.2239,156974.0
2020-08-10 10:30:00,41.08,41.1,41.05,41.05,183631.0,35.2239,35.241,35.1982,35.1982,183631.0
2020-08-10 10:40:00,41.06,41.06,40.96,40.97,296512.0,35.2067,35.2067,35.121,35.1296,296512.0
2020-08-10 10:50:00,40.96,40.96,40.91,40.91,270171.0,35.121,35.121,35.0781,35.0781,270171.0
2020-08-10 11:00:00,40.91,40.97,40.9,40.96,150930.0,35.0781,35.1296,35.0695,35.121,150930.0
2020-08-10 11:10:00,40.96,40.99,40.95,40.97,191017.0,35.121,35.1467,35.1124,35.1296,191017.0
2020-08-10 11:20:00,40.97,40.98,40.95,40.96,120221.0,35.1296,35.1381,35.1124,35.121,120221.0
2020-08-10 11:30:00,40.97,41.0,40.96,40.97,118073.0,35.1296,35.1553,35.121,35.1296,118073.0
2020-08-10 11:40:00,40.98,41.0,40.95,40.99,209496.0,35.1381,35.1553,35.1124,35.1467,209496.0
2020-08-10 11:50:00,40.99,41.04,40.98,41.04,76528.0,35.1467,35.1896,35.1381,35.1896,76528.0
2020-08-10 12:00:00,41.04,41.05,41.02,41.03,134310.0,35.1896,35.1982,35.1724,35.181,134310.0
2020-08-10 12:10:00,41.03,41.03,40.98,40.99,88637.0,35.181,35.181,35.1381,35.1467,88637.0
2020-08-10 12:20:00,41.0,41.01,40.97,40.97,57975.0,35.1553,35.1639,35.1296,35.1296,57975.0
2020-08-10 12:30:00,40.96,41.02,40.96,40.99,111371.0,35.121,35.1724,35.121,35.1467,111371.0
2020-08-10 12:40:00,40.99,41.05,40.99,41.04,168081.0,35.1467,35.1982,35.1467,35.1896,168081.0
2020-08-10 12:50:00,41.04,41.06,41.03,41.05,95055.0,35.1896,35.2067,35.181,35.1982,95055.0
2020-08-10 13:00:00,41.05,41.07,41.03,41.07,94179.0,35.1982,35.2153,35.181,35.2153,94179.0
2020-08-10 13:10:00,41.07,41.07,41.04,41.05,101562.0,35.2153,35.2153,35.1896,35.1982,101562.0
2020-08-10 13:20:00,41.05,41.07,41.03,41.06,113251.0,35.1982,35.2153,35.181,35.2067,113251.0
2020-08-10 13:30:00,41.06,41.07,41.04,41.07,252056.0,35.2067,35.2153,35.1896,35.2153,252056.0
2020-08-10 13:40:00,41.07,41.09,41.05,41.05,73617.0,35.2153,35.2325,35.1982,35.1982,73617.0
2020-08-10 13:50:00,41.06,41.08,41.05,41.06,112356.0,35.2067,35.2239,35.1982,35.2067,112356.0
2020-08-10 14:00:00,41.06,41.09,41.05,41.07,87305.0,35.2067,35.2325,35.1982,35.2153,87305.0
2020-08-10 14:10:00,41.07,41.07,41.05,41.07,98780.0,35.2153,35.2153,35.1982,35.2153,98780.0
2020-08-10 14:20:00,41.07,41.08,41.05,41.08,201043.0,35.2153,35.2239,35.1982,35.2239,201043.0
2020-08-10 14:30:00,41.08,41.08,41.06,41.07,115074.0,35.2239,35.2239,35.2067,35.2153,115074.0
2020-08-10 14:40:00,41.06,41.07,41.03,41.05,240153.0,35.2067,35.2153,35.181,35.1982,240153.0
2020-08-10 14:50:00,41.05,41.09,41.05,41.09,93218.0,35.1982,35.2325,35.1982,35.2325,93218.0
2020-08-10 15:00:00,41.09,41.1,41.06,41.09,85097.0,35.2325,35.241,35.2067,35.2325,85097.0
2020-08-10 15:10:00,41.09,41.09,41.06,41.07,200113.0,35.2325,35.2325,35.2067,35.2153,200113.0
2020-08-10 15:20:00,41.08,41.1,41.06,41.08,149266.0,35.2239,35.241,35.2067,35.2239,149266.0
2020-08-10 15:30:00,41.08,41.1,41.05,41.06,207969.0,35.2239,35.241,35.1982,35.2067,207969.0
2020-08-10 15:40:00,41.07,41.08,41.04,41.05,107565.0,35.2153,35.2239,35.1896,35.1982,107565.0
2020-08-10 15:50:00,41.05,41.13,41.04,41.12,251054.0,35.1982,35.2668,35.1896,35.2582,251054.0
2020-08-11 09:30:00,41.8,41.8,41.7,41.77,426392.0,35.8412,35.8412,35.7555,35.8155,426392.0
2020-08-11 09:40:00,41.77,41.82,41.74,41.79,232085.0,35.8155,35.8584,35.7898,35.8327,232085.0
2020-08-11 09:50:00,41.79,41.8,41.69,41.69,135713.0,35.8327,35.8412,35.7469,35.7469,135713.0
2020-08-11 10:00:00,41.69,41.71,41.58,41.6,248072.0,35.7469,35.7641,35.6526,35.6698,248072.0
2020-08-11 10:10:00,41.6,41.68,41.59,41.65,525208.0,35.6698,35.7383,35.6612,35.7126,525208.0
2020-08-11 10:20:00,41.66,41.66,41.59,41.6,165010.0,35.7212,35.7212,35.6612,35.6698,165010.0
2020-08-11 10:30:00,41.61,41.62,41.56,41.62,218085.0,35.6783,35.6869,35.6355,35.6869,218085.0
2020-08-11 10:40:00,41.62,41.67,41.6,41.64,125279.0,35.6869,35.7298,35.6698,35.704,125279.0
2020-08-11 10:50:00,41.64,41.65,41.61,41.63,61421.0,35.704,35.7126,35.6783,35.6955,61421.0
2020-08-11 11:00:00,41.62,41.7,41.61,41.7,650972.0,35.6869,35.7555,35.6783,35.7555,650972.0
2020-08-11 11:10:00,41.7,41.71,41.66,41.66,1397147.0,35.7555,35.7641,35.7212,35.7212,1397147.0
2020-08-11 11:20:00,41.67,41.68,41.65,41.66,168640.0,35.7298,35.7383,35.7126,35.7212,168640.0
2020-08-11 11:30:00,41.66,41.71,41.63,41.67,230755.0,35.7212,35.7641,35.6955,35.7298,230755.0
2020-08-11 11:40:00,41.66,41.68,41.63,41.63,78120.0,35.7212,35.7383,35.6955,35.6955,78120.0
2020-08-11 11:50:00,41.64,41.65,41.61,41.64,152495.0,35.704,35.7126,35.6783,35.704,152495.0
2020-08-11 12:00:00,41.65,41.67,41.62,41.66,161160.0,35.7126,35.7298,35.6869,35.7212,161160.0
2020-08-11 12:10:00,41.66,41.7,41.65,41.69,51547.0,35.7212,35.7555,35.7126,35.7469,51547.0
2020-08-11 12:20:00,41.69,41.71,41.69,41.69,101563.0,35.7469,35.7641,35.7469,35.7469,101563.0
2020-08-11 12:30:00,41.69,41.71,41.68,41.7,220156.0,35.7469,35.7641,35.7383,35.7555,220156.0
2020-08-11 12:40:00,41.7,41.73,41.69,41.71,104181.0,35.7555,35.7812,35.7469,35.7641,104181.0
2020-08-11 12:50:00,41.72,41.72,41.67,41.7,122928.0,35.7726,35.7726,35.7298,35.7555,122928.0
2020-08-11 13:00:00,41.69,41.69,41.66,41.69,132117.0,35.7469,35.7469,35.7212,35.7469,132117.0
2020-08-11 13:10:00,41.68,41.69,41.65,41.68,338596.0,35.7383,35.7469,35.7126,35.7383,338596.0
2020-08-11 13:20:00,41.67,41.71,41.66,41.7,114790.0,35.7298,35.7641,35.7212,35.7555,114790.0
2020-08-11 13:30:00,41.7,41.7,41.68,41.69,123350.0,35.7555,35.7555,35.7383,35.7469,123350.0
2020-08-11 13:40:00,41.69,41.71,41.67,41.68,151037.0,35.7469,35.7641,35.7298,35.7383,151037.0
2020-08-11 13:50:00,41.68,41.72,41.67,41.71,155672.0,35.7383,35.7726,35.7298,35.7641,155672.0
2020-08-11 14:00:00,41.7,41.72,41.7,41.71,170137.0,35.7555,35.7726,35.7555,35.7641,170137.0
2020-08-11 14:10:00,41.7,41.71,41.66,41.68,145992.0,35.7555,35.7641,35.7212,35.7383,145992.0
2020-08-11 14:20:00,41.68,41.69,41.61,41.62,98107.0,35.7383,35.7469,35.6783,35.6869,98107.0
2020-08-11 14:30:00,41.62,41.63,41.56,41.57,182986.0,35.6869,35.6955,35.6355,35.644,182986.0
2020-08-11 14:40:00,41.57,41.61,41.56,41.56,549826.0,35.644,35.6783,35.6355,35.6355,549826.0
2020-08-11 14:50:00,41.55,41.6,41.55,41.59,118380.0,35.6269,35.6698,35.6269,35.6612,118380.0
2020-08-11 15:00:00,41.59,41.59,41.52,41.52,216133.0,35.6612,35.6612,35.6012,35.6012,216133.0
2020-08-11 15:10:00,41.52,41.56,41.35,41.36,756653.0,35.6012,35.6355,35.4554,35.464,756653.0
2020-08-11 15:20:00,41.37,41.44,41.34,41.43,167879.0,35.4725,35.5326,35.4468,35.524,167879.0
2020-08-11 15:30:00,41.43,41.45,41.34,41.36,249719.0,35.524,35.5411,35.4468,35.464,249719.0
2020-08-11 15:40:00,41.37,41.4,41.3,41.32,308085.0,35.4725,35.4983,35.4125,35.4297,308085.0
2020-08-11 15:50:00,41.32,41.32,41.24,41.3,555449.0,35.4297,35.4297,35.3611,35.4125,555449.0
2020-08-12 09:30:00,42.01,42.05,41.99,41.99,302682.0,36.0213,36.0556,36.0042,36.0042,302682.0
2020-08-12 09:40:00,42.0,42.05,41.98,42.04,225981.0,36.0127,36.0556,35.9956,36.047,225981.0
2020-08-12 09:50:00,42.04,42.04,41.99,42.0,671942.0,36.047,36.047,36.0042,36.0127,671942.0
2020-08-12 10:00:00,42.0,42.04,41.97,42.0,181796.0,36.0127,36.047,35.987,36.0127,181796.0
2020-08-12 10:10:00,42.0,42.11,42.0,42.1,150865.0,36.0127,36.107,36.0127,36.0985,150865.0
2020-08-12 10:20:00,42.1,42.17,42.1,42.17,144912.0,36.0985,36.1585,36.0985,36.1585,144912.0
2020-08-12 10:30:00,42.17,42.22,42.17,42.19,128402.0,36.1585,36.2014,36.1585,36.1756,128402.0
2020-08-12 10:40:00,42.19,42.24,42.17,42.18,122558.0,36.1756,36.2185,36.1585,36.1671,122558.0
2020-08-12 10:50:00,42.18,42.27,42.18,42.25,168819.0,36.1671,36.2442,36.1671,36.2271,168819.0
2020-08-12 11:00:00,42.24,42.26,42.22,42.24,81622.0,36.2185,36.2357,36.2014,36.2185,81622.0
2020-08-12 11:10:00,42.24,42.25,42.15,42.15,100898.0,36.2185,36.2271,36.1413,36.1413,100898.0
2020-08-12 11:20:00,42.14,42.21,42.14,42.2,138855.0,36.1328,36.1928,36.1328,36.1842,138855.0
2020-08-12 11:30:00,42.2,42.21,42.15,42.17,140112.0,36.1842,36.1928,36.1413,36.1585,140112.0
2020-08-12 11:40:00,42.16,42.21,42.15,42.16,118220.0,36.1499,36.1928,36.1413,36.1499,118220.0
2020-08-12 11:50:00,42.16,42.18,42.14,42.17,582190.0,36.1499,36.1671,36.1328,36.1585,582190.0
2020-08-12 12:00:00,42.17,42.21,42.16,42.19,84755.0,36.1585,36.1928,36.1499,36.1756,84755.0
2020-08-12 12:10:00,42.2,42.23,42.18,42.2,186633.0,36.1842,36.2099,36.1671,36.1842,186633.0
2020-08-12 12:20:00,42.2,42.26,42.2,42.25,442769.0,36.1842,36.2357,36.1842,36.2271,442769.0
2020-08-12 12:30:00,42.25,42.26,42.23,42.25,217602.0,36.2271,36.2357,36.2099,36.2271,217602.0
2020-08-12 12:40:00,42.25,42.25,42.21,42.22,81335.0,36.2271,36.2271,36.1928,36.2014,81335.0
2020-08-12 12:50:00,42.21,42.22,42.16,42.16,146126.0,36.1928,36.2014,36.1499,36.1499,146126.0
2020-08-12 13:00:00,42.17,42.19,42.15,42.16,72139.0,36.1585,36.1756,36.1413,36.1499,72139.0
2020-08-12 13:10:00,42.16,42.17,42.12,42.13,119525.0,36.1499,36.1585,36.1156,36.1242,119525.0
2020-08-12 13:20:00,42.13,42.13,42.09,42.1,153129.0,36.1242,36.1242,36.0899,36.0985,153129.0
2020-08-12 13:30:00,42.11,42.14,42.1,42.13,449501.0,36.107,36.1328,36.0985,36.1242,449501.0
2020-08-12 13:40:00,42.14,42.16,42.13,42.15,87647.0,36.1328,36.1499,36.1242,36.1413,87647.0
2020-08-12 13:50:00,42.16,42.2,42.15,42.2,242112.0,36.1499,36.1842,36.1413,36.1842,242112.0
2020-08-12 14:00:00,42.19,42.2,42.17,42.17,408361.0,36.1756,36.1842,36.1585,36.1585,408361.0
2020-08-12 14:10:00,42.18,42.19,42.17,42.18,178957.0,36.1671,36.1756,36.1585,36.1671,178957.0
2020-08-12 14:20:00,42.18,42.2,42.17,42.17,149774.0,36.1671,36.1842,36.1585,36.1585,149774.0
2020-08-12 14:30:00,42.17,42.19,42.16,42.16,125132.0,36.1585,36.1756,36.1499,36.1499,125132.0
2020-08-12 14:40:00,42.17,42.18,42.16,42.18,279348.0,36.1585,36.1671,36.1499,36.1671,279348.0
2020-08-12 14:50:00,42.18,42.19,42.15,42.16,353106.0,36.1671,36.1756,36.1413,36.1499,353106.0
2020-08-12 15:00:00,42.16,42.19,42.16,42.16,210755.0,36.1499,36.1756,36.1499,36.1499,210755.0
2020-08-12 15:10:00,42.16,42.2,42.16,42.2,317868.0,36.1499,36.1842,36.1499,36.1842,317868.0
2020-08-12 15:20:00,42.2,42.2,42.15,42.15,90883.0,36.1842,36.1842,36.1413,36.1413,90883.0
2020-08-12 15:30:00,42.15,42.16,42.07,42.11,344999.0,36.1413,36.1499,36.0728,36.107,344999.0
2020-08-12 15:40:00,42.11,42.15,42.11,42.14,429800.0,36.107,36.1413,36.107,36.1328,429800.0
2020-08-12 15:50:00,42.15,42.15,42.07,42.11,398236.0,36.1413,36.1413,36.0728,36.107,398236.0
2020-08-13 09:30:00,42.0,42.07,42.0,42.07,412148.0,36.0127,36.0728,36.0127,36.0728,412148.0
2020-08-13 09:40:00,42.06,42.13,42.03,42.09,225315.0,36.0642,36.1242,36.0385,36.0899,225315.0
2020-08-13 09:50:00,42.09,42.14,42.08,42.14,272178.0,36.0899,36.1328,36.0813,36.1328,272178.0
2020-08-13 10:00:00,42.13,42.15,42.11,42.14,178223.0,36.1242,36.1413,36.107,36.1328,178223.0
2020-08-13 10:10:00,42.15,42.17,42.11,42.13,549840.0,36.1413,36.1585,36.107,36.1242,549840.0
2020-08-13 10:20:00,42.14,42.15,42.12,42.13,500835.0,36.1328,36.1413,36.1156,36.1242,500835.0
2020-08-13 10:30:00,42.13,42.15,42.12,42.14,150179.0,36.1242,36.1413,36.1156,36.1328,150179.0
2020-08-13 10:40:00,42.13,42.14,42.1,42.12,121845.0,36.1242,36.1328,36.0985,36.1156,121845.0
2020-08-13 10:50:00,42.12,42.12,42.06,42.1,118870.0,36.1156,36.1156,36.0642,36.0985,118870.0
2020-08-13 11:00:00,42.09,42.11,42.08,42.1,78477.0,36.0899,36.107,36.0813,36.0985,78477.0
2020-08-13 11:10:00,42.09,42.12,42.08,42.1,79320.0,36.0899,36.1156,36.0813,36.0985,79320.0
2020-08-13 11:20:00,42.09,42.12,42.08,42.11,92190.0,36.0899,36.1156,36.0813,36.107,92190.0
2020-08-13 11:30:00,42.1,42.1,42.02,42.03,157870.0,36.0985,36.0985,36.0299,36.0385,157870.0
2020-08-13 11:40:00,42.02,42.03,42.01,42.02,100120.0,36.0299,36.0385,36.0213,36.0299,100120.0
2020-08-13 11:50:00,42.02,42.03,42.01,42.01,67452.0,36.0299,36.0385,36.0213,36.0213,67452.0
2020-08-13 12:00:00,42.02,42.05,42.02,42.04,172352.0,36.0299,36.0556,36.0299,36.047,172352.0
2020-08-13 12:10:00,42.04,42.06,42.03,42.04,81807.0,36.047,36.0642,36.0385,36.047,81807.0
2020-08-13 12:20:00,42.05,42.06,42.03,42.04,81563.0,36.0556,36.0642,36.0385,36.047,81563.0
2020-08-13 12:30:00,42.05,42.07,42.04,42.06,145162.0,36.0556,36.0728,36.047,36.0642,145162.0
2020-08-13 12:40:00,42.06,42.07,42.05,42.06,46679.0,36.0642,36.0728,36.0556,36.0642,46679.0
2020-08-13 12:50:00,42.06,42.08,42.04,42.07,85702.0,36.0642,36.0813,36.047,36.0728,85702.0
2020-08-13 13:00:00,42.08,42.09,42.04,42.05,54819.0,36.0813,36.0899,36.047,36.0556,54819.0
2020-08-13 13:10:00,42.05,42.07,42.04,42.04,40249.0,36.0556,36.0728,36.047,36.047,40249.0
2020-08-13 13:20:00,42.05,42.05,42.0,42.02,107081.0,36.0556,36.0556,36.0127,36.0299,107081.0
2020-08-13 13:30:00,42.02,42.02,41.95,41.99,122258.0,36.0299,36.0299,35.9699,36.0042,122258.0
2020-08-13 13:40:00,41.98,42.04,41.97,42.04,97403.0,35.9956,36.047,35.987,36.047,97403.0
2020-08-13 13:50:00,42.04,42.04,42.01,42.01,98354.0,36.047,36.047,36.0213,36.0213,98354.0
2020-08-13 14:00:00,42.01,42.02,41.97,41.98,97154.0,36.0213,36.0299,35.987,35.9956,97154.0
2020-08-13 14:10:00,41.98,41.99,41.91,41.92,210277.0,35.9956,36.0042,35.9356,35.9441,210277.0
2020-08-13 14:20:00,41.91,41.92,41.84,41.88,89031.0,35.9356,35.9441,35.8755,35.9098,89031.0
2020-08-13 14:30:00,41.88,41.9,41.81,41.83,104553.0,35.9098,35.927,35.8498,35.867,104553.0
2020-08-13 14:40:00,41.84,41.9,41.83,41.87,68593.0,35.8755,35.927,35.867,35.9013,68593.0
2020-08-13 14:50:00,41.86,41.87,41.8,41.86,230630.0,35.8927,35.9013,35.8412,35.8927,230630.0
2020-08-13 15:00:00,41.86,41.88,41.82,41.84,136399.0,35.8927,35.9098,35.8584,35.8755,136399.0
2020-08-13 15:10:00,41.85,41.9,41.82,41.9,139828.0,35.8841,35.927,35.8584,35.927,139828.0
2020-08-13 15:20:00,41.9,41.94,41.9,41.94,93307.0,35.927,35.9613,35.927,35.9613,93307.0
2020-08-13 15:30:00,41.94,41.96,41.92,41.93,114020.0,35.9613,35.9784,35.9441,35.9527,114020.0
2020-08-13 15:40:00,41.93,41.96,41.92,41.94,142566.0,35.9527,35.9784,35.9441,35.9613,142566.0
2020-08-13 15:50:00,41.94,41.95,41.9,41.93,340408.0,35.9613,35.9699,35.927,35.9527,340408.0
2020-08-14 09:30:00,41.61,41.67,41.59,41.66,756326.0,35.6783,35.7298,35.6612,35.7212,756326.0
2020-08-14 09:40:00,41.66,41.7,41.64,41.64,1130145.0,35.7212,35.7555,35.704,35.704,1130145.0
2020-08-14 09:50:00,41.65,41.73,41.64,41.72,212497.0,35.7126,35.7812,35.704,35.7726,212497.0
2020-08-14 10:00:00,41.72,41.74,41.69,41.73,165907.0,35.7726,35.7898,35.7469,35.7812,165907.0
2020-08-14 10:10:00,41.73,41.73,41.61,41.63,194935.0,35.7812,35.7812,35.6783,35.6955,194935.0
2020-08-14 10:20:00,41.63,41.68,41.62,41.64,128823.0,35.6955,35.7383,35.6869,35.704,128823.0
2020-08-14 10:30:00,41.64,41.71,41.64,41.69,122914.0,35.704,35.7641,35.704,35.7469,122914.0
2020-08-14 10:40:00,41.7,41.75,41.69,41.74,69080.0,35.7555,35.7984,35.7469,35.7898,69080.0
2020-08-14 10:50:00,41.75,41.75,41.69,41.7,75768.0,35.7984,35.7984,35.7469,35.7555,75768.0
2020-08-14 11:00:00,41.71,41.73,41.67,41.72,229354.0,35.7641,35.7812,35.7298,35.7726,229354.0
2020-08-14 11:10:00,41.72,41.73,41.69,41.7,52496.0,35.7726,35.7812,35.7469,35.7555,52496.0
2020-08-14 11:20:00,41.7,41.75,41.69,41.73,114423.0,35.7555,35.7984,35.7469,35.7812,114423.0
2020-08-14 11:30:00,41.74,41.76,41.7,41.7,2503518.0,35.7898,35.8069,35.7555,35.7555,2503518.0
2020-08-14 11:40:00,41.71,41.73,41.69,41.7,260971.0,35.7641,35.7812,35.7469,35.7555,260971.0
2020-08-14 11:50:00,41.69,41.71,41.66,41.7,122923.0,35.7469,35.7641,35.7212,35.7555,122923.0
2020-08-14 12:00:00,41.7,41.72,41.68,41.7,106839.0,35.7555,35.7726,35.7383,35.7555,106839.0
2020-08-14 12:10:00,41.7,41.71,41.67,41.69,106494.0,35.7555,35.7641,35.7298,35.7469,106494.0
2020-08-14 12:20:00,41.69,41.69,41.66,41.67,58524.0,35.7469,35.7469,35.7212,35.7298,58524.0
2020-08-14 12:30:00,41.67,41.7,41.67,41.69,110990.0,35.7298,35.7555,35.7298,35.7469,110990.0
2020-08-14 12:40:00,41.7,41.73,41.68,41.7,109595.0,35.7555,35.7812,35.7383,35.7555,109595.0
2020-08-14 12:50:00,41.71,41.72,41.69,41.69,59639.0,35.7641,35.7726,35.7469,35.7469,59639.0
2020-08-14 13:00:00,41.69,41.71,41.68,41.69,37345.0,35.7469,35.7641,35.7383,35.7469,37345.0
2020-08-14 13:10:00,41.7,41.72,41.69,41.71,36918.0,35.7555,35.7726,35.7469,35.7641,36918.0
2020-08-14 13:20:00,41.71,41.71,41.69,41.71,155817.0,35.7641,35.7641,35.7469,35.7641,155817.0
2020-08-14 13:30:00,41.71,41.71,41.67,41.68,36566.0,35.7641,35.7641,35.7298,35.7383,36566.0
2020-08-14 13:40:00,41.68,41.7,41.67,41.69,123775.0,35.7383,35.7555,35.7298,35.7469,123775.0
2020-08-14 13:50:00,41.68,41.7,41.66,41.67,30557.0,35.7383,35.7555,35.7212,35.7298,30557.0
2020-08-14 14:00:00,41.68,41.68,41.64,41.66,90409.0,35.7383,35.7383,35.704,35.7212,90409.0
2020-08-14 14:10:00,41.67,41.68,41.65,41.66,58293.0,35.7298,35.7383,35.7126,35.7212,58293.0
2020-08-14 14:20:00,41.65,41.67,41.63,41.66,67063.0,35.7126,35.7298,35.6955,35.7212,67063.0
2020-08-14 14:30:00,41.66,41.68,41.64,41.64,124141.0,35.7212,35.7383,35.704,35.704,124141.0
2020-08-14 14:40:00,41.64,41.65,41.61,41.63,136331.0,35.704,35.7126,35.6783,35.6955,136331.0
2020-08-14 14:50:00,41.63,41.64,41.61,41.62,84130.0,35.6955,35.704,35.6783,35.6869,84130.0
2020-08-14 15:00:00,41.62,41.64,41.6,41.62,98799.0,35.6869,35.704,35.6698,35.6869,98799.0
2020-08-14 15:10:00,41.62,41.62,41.58,41.58,71948.0,35.6869,35.6869,35.6526,35.6526,71948.0
2020-08-14 15:20:00,41.59,41.62,41.57,41.6,156900.0,35.6612,35.6869,35.644,35.6698,156900.0
2020-08-14 15:30:00,41.61,41.61,41.56,41.58,90222.0,35.6783,35.6783,35.6355,35.6526,90222.0
2020-08-14 15:40:00,41.57,41.61,41.56,41.59,76294.0,35.644,35.6783,35.6355,35.6612,76294.0
2020-08-14 15:50:00,41.58,41.69,41.58,41.68,407362.0,35.6526,35.7469,35.6526,35.7383,407362.0
2020-08-17 09:30:00,41.9,41.97,41.89,41.95,321561.0,35.927,35.987,35.9184,35.9699,321561.0
2020-08-17 09:40:00,41.96,41.98,41.95,41.97,236890.0,35.9784,35.9956,35.9699,35.987,236890.0
2020-08-17 09:50:00,41.97,42.0,41.94,41.96,182119.0,35.987,36.0127,35.9613,35.9784,182119.0
2020-08-17 10:00:00,41.96,41.98,41.93,41.95,121994.0,35.9784,35.9956,35.9527,35.9699,121994.0
2020-08-17 10:10:00,41.95,41.96,41.92,41.94,165156.0,35.9699,35.9784,35.9441,35.9613,165156.0
2020-08-17 10:20:00,41.94,41.99,41.93,41.99,212787.0,35.9613,36.0042,35.9527,36.0042,212787.0
2020-08-17 10:30:00,41.99,42.01,41.98,41.98,344469.0,36.0042,36.0213,35.9956,35.9956,344469.0
2020-08-17 10:40:00,41.99,42.02,41.98,41.98,254343.0,36.0042,36.0299,35.9956,35.9956,254343.0
2020-08-17 10:50:00,41.99,42.01,41.98,41.98,786747.0,36.0042,36.0213,35.9956,35.9956,786747.0
2020-08-17 11:00:00,41.99,41.99,41.96,41.97,92078.0,36.0042,36.0042,35.9784,35.987,92078.0
2020-08-17 11:10:00,41.97,42.01,41.96,42.01,75672.0,35.987,36.0213,35.9784,36.0213,75672.0
2020-08-17 11:20:00,42.01,42.03,42.0,42.02,105444.0,36.0213,36.0385,36.0127,36.0299,105444.0
2020-08-17 11:30:00,42.03,42.03,41.97,41.99,102874.0,36.0385,36.0385,35.987,36.0042,102874.0
2020-08-17 11:40:00,41.98,41.99,41.96,41.98,220124.0,35.9956,36.0042,35.9784,35.9956,220124.0
2020-08-17 11:50:00,41.98,42.0,41.96,42.0,111439.0,35.9956,36.0127,35.9784,36.0127,111439.0
2020-08-17 12:00:00,42.0,42.01,41.97,41.98,92169.0,36.0127,36.0213,35.987,35.9956,92169.0
2020-08-17 12:10:00,41.98,41.99,41.96,41.97,81064.0,35.9956,36.0042,35.9784,35.987,81064.0
2020-08-17 12:20:00,41.97,41.97,41.94,41.96,110363.0,35.987,35.987,35.9613,35.9784,110363.0
2020-08-17 12:30:00,41.96,41.98,41.95,41.98,143858.0,35.9784,35.9956,35.9699,35.9956,143858.0
2020-08-17 12:40:00,41.98,42.0,41.97,41.99,170992.0,35.9956,36.0127,35.987,36.0042,170992.0
2020-08-17 12:50:00,41.98,42.0,41.97,41.98,59670.0,35.9956,36.0127,35.987,35.9956,59670.0
2020-08-17 13:00:00,41.98,41.99,41.97,41.98,73541.0,35.9956,36.0042,35.987,35.9956,73541.0
2020-08-17 13:10:00,41.98,41.99,41.97,41.98,44227.0,35.9956,36.0042,35.987,35.9956,44227.0
2020-08-17 13:20:00,41.99,41.99,41.97,41.98,58851.0,36.0042,36.0042,35.987,35.9956,58851.0
2020-08-17 13:30:00,41.99,42.0,41.97,41.97,55065.0,36.0042,36.0127,35.987,35.987,55065.0
2020-08-17 13:40:00,41.98,41.98,41.97,41.98,75284.0,35.9956,35.9956,35.987,35.9956,75284.0
2020-08-17 13:50:00,41.97,41.98,41.96,41.96,65408.0,35.987,35.9956,35.9784,35.9784,65408.0
2020-08-17 14:00:00,41.97,41.98,41.96,41.97,101570.0,35.987,35.9956,35.9784,35.987,101570.0
2020-08-17 14:10:00,41.97,41.98,41.96,41.98,122165.0,35.987,35.9956,35.9784,35.9956,122165.0
2020-08-17 14:20:00,41.98,41.99,41.97,41.98,64023.0,35.9956,36.0042,35.987,35.9956,64023.0
2020-08-17 14:30:00,41.98,41.99,41.98,41.99,120184.0,35.9956,36.0042,35.9956,36.0042,120184.0
2020-08-17 14:40:00,41.98,41.99,41.96,41.96,70865.0,35.9956,36.0042,35.9784,35.9784,70865.0
2020-08-17 14:50:00,41.97,41.98,41.95,41.97,52541.0,35.987,35.9956,35.9699,35.987,52541.0
2020-08-17 15:00:00,41.97,41.98,41.94,41.95,104044.0,35.987,35.9956,35.9613,35.9699,104044.0
2020-08-17 15:10:00,41.94,41.97,41.94,41.97,101049.0,35.9613,35.987,35.9613,35.987,101049.0
2020-08-17 15:20:00,41.97,41.97,41.95,41.97,81559.0,35.987,35.987,35.9699,35.987,81559.0
2020-08-17 15:30:00,41.97,41.98,41.96,41.98,57090.0,35.987,35.9956,35.9784,35.9956,57090.0
2020-08-17 15:40:00,41.98,42.0,41.97,41.99,279130.0,35.9956,36.0127,35.987,36.0042,279130.0
2020-08-17 15:50:00,41.99,42.01,41.98,42.0,303567.0,36.0042,36.0213,35.9956,36.0127,303567.0
2020-08-18 09:30:00,42.14,42.17,42.12,42.13,323223.0,36.1328,36.1585,36.1156,36.1242,323223.0
2020-08-18 09:40:00,42.13,42.17,42.11,42.16,134156.0,36.1242,36.1585,36.107,36.1499,134156.0
2020-08-18 09:50:00,42.16,42.16,42.05,42.08,175726.0,36.1499,36.1499,36.0556,36.0813,175726.0
2020-08-18 10:00:00,42.09,42.09,41.95,41.95,356855.0,36.0899,36.0899,35.9699,35.9699,356855.0
2020-08-18 10:10:00,41.95,41.98,41.93,41.96,190660.0,35.9699,35.9956,35.9527,35.9784,190660.0
2020-08-18 10:20:00,41.95,41.95,41.83,41.84,485455.0,35.9699,35.9699,35.867,35.8755,485455.0
2020-08-18 10:30:00,41.84,41.94,41.81,41.94,192146.0,35.8755,35.9613,35.8498,35.9613,192146.0
2020-08-18 10:40:00,41.94,41.95,41.89,41.91,190709.0,35.9613,35.9699,35.9184,35.9356,190709.0
2020-08-18 10:50:00,41.92,41.94,41.87,41.91,93047.0,35.9441,35.9613,35.9013,35.9356,93047.0
2020-08-18 11:00:00,41.91,41.94,41.89,41.91,142468.0,35.9356,35.9613,35.9184,35.9356,142468.0
2020-08-18 11:10:00,41.92,41.93,41.89,41.9,78278.0,35.9441,35.9527,35.9184,35.927,78278.0
2020-08-18 11:20:00,41.9,41.93,41.88,41.91,122010.0,35.927,35.9527,35.9098,35.9356,122010.0
2020-08-18 11:30:00,41.91,41.97,41.91,41.95,124012.0,35.9356,35.987,35.9356,35.9699,124012.0
2020-08-18 11:40:00,41.96,41.98,41.92,41.94,107876.0,35.9784,35.9956,35.9441,35.9613,107876.0
2020-08-18 11:50:00,41.94,41.99,41.93,41.97,83856.0,35.9613,36.0042,35.9527,35.987,83856.0
2020-08-18 12:00:00,41.98,41.99,41.95,41.98,63539.0,35.9956,36.0042,35.9699,35.9956,63539.0
2020-08-18 12:10:00,41.98,42.0,41.96,41.97,121009.0,35.9956,36.0127,35.9784,35.987,121009.0
2020-08-18 12:20:00,41.97,41.98,41.95,41.98,196277.0,35.987,35.9956,35.9699,35.9956,196277.0
2020-08-18 12:30:00,41.97,42.02,41.97,42.01,125630.0,35.987,36.0299,35.987,36.0213,125630.0
2020-08-18 12:40:00,42.02,42.03,42.01,42.03,51211.0,36.0299,36.0385,36.0213,36.0385,51211.0
2020-08-18 12:50:00,42.02,42.04,42.02,42.03,49287.0,36.0299,36.047,36.0299,36.0385,49287.0
2020-08-18 13:00:00,42.02,42.03,42.01,42.02,123499.0,36.0299,36.0385,36.0213,36.0299,123499.0
2020-08-18 13:10:00,42.02,42.03,42.0,42.01,58509.0,36.0299,36.0385,36.0127,36.0213,58509.0
2020-08-18 13:20:00,42.0,42.01,41.97,41.99,203885.0,36.0127,36.0213,35.987,36.0042,203885.0
2020-08-18 13:30:00,41.99,42.04,41.99,42.03,1726771.0,36.0042,36.047,36.0042,36.0385,1726771.0
2020-08-18 13:40:00,42.03,42.04,42.0,42.01,68034.0,36.0385,36.047,36.0127,36.0213,68034.0
2020-08-18 13:50:00,42.02,42.02,42.0,42.01,77640.0,36.0299,36.0299,36.0127,36.0213,77640.0
2020-08-18 14:00:00,42.0,42.01,41.98,42.01,139751.0,36.0127,36.0213,35.9956,36.0213,139751.0
2020-08-18 14:10:00,42.01,42.02,41.98,42.01,369231.0,36.0213,36.0299,35.9956,36.0213,369231.0
2020-08-18 14:20:00,42.01,42.03,42.0,42.02,65771.0,36.0213,36.0385,36.0127,36.0299,65771.0
2020-08-18 14:30:00,42.02,42.03,42.01,42.01,114984.0,36.0299,36.0385,36.0213,36.0213,114984.0
2020-08-18 14:40:00,42.01,42.03,42.0,42.02,76411.0,36.0213,36.0385,36.0127,36.0299,76411.0
2020-08-18 14:50:00,42.01,42.03,42.0,42.02,60247.0,36.0213,36.0385,36.0127,36.0299,60247.0
2020-08-18 15:00:00,42.02,42.03,41.98,41.99,94400.0,36.0299,36.0385,35.9956,36.0042,94400.0
2020-08-18 15:10:00,41.98,42.04,41.98,42.0,98326.0,35.9956,36.047,35.9956,36.0127,98326.0
2020-08-18 15:20:00,42.01,42.03,41.99,42.01,74287.0,36.0213,36.0385,36.0042,36.0213,74287.0
2020-08-18 15:30:00,42.01,42.03,41.98,42.0,75646.0,36.0213,36.0385,35.9956,36.0127,75646.0
2020-08-18 15:40:00,41.99,42.03,41.99,42.01,259314.0,36.0042,36.0385,36.0042,36.0213,259314.0
2020-08-18 15:50:00,42.01,42.01,41.95,41.97,362102.0,36.0213,36.0213,35.9699,35.987,362102.0
2020-08-19 09:30:00,42.14,42.17,42.09,42.16,370092.0,36.1328,36.1585,36.0899,36.1499,370092.0
2020-08-19 09:40:00,42.16,42.16,42.1,42.12,180151.0,36.1499,36.1499,36.0985,36.1156,180151.0
2020-08-19 09:50:00,42.12,42.14,42.06,42.1,175410.0,36.1156,36.1328,36.0642,36.0985,175410.0
2020-08-19 10:00:00,42.1,42.12,42.08,42.09,356476.0,36.0985,36.1156,36.0813,36.0899,356476.0
2020-08-19 10:10:00,42.09,42.12,42.08,42.09,204480.0,36.0899,36.1156,36.0813,36.0899,204480.0
2020-08-19 10:20:00,42.09,42.1,42.07,42.09,72820.0,36.0899,36.0985,36.0728,36.0899,72820.0
2020-08-19 10:30:00,42.09,42.11,42.05,42.06,164313.0,36.0899,36.107,36.0556,36.0642,164313.0
2020-08-19 10:40:00,42.06,42.07,42.03,42.05,180643.0,36.0642,36.0728,36.0385,36.0556,180643.0
2020-08-19 10:50:00,42.04,42.07,42.04,42.05,76810.0,36.047,36.0728,36.047,36.0556,76810.0
2020-08-19 11:00:00,42.07,42.08,42.02,42.04,132487.0,36.0728,36.0813,36.0299,36.047,132487.0
2020-08-19 11:10:00,42.04,42.06,42.01,42.03,139126.0,36.047,36.0642,36.0213,36.0385,139126.0
2020-08-19 11:20:00,42.02,42.08,42.01,42.08,133398.0,36.0299,36.0813,36.0213,36.0813,133398.0
2020-08-19 11:30:00,42.08,42.15,42.07,42.13,115450.0,36.0813,36.1413,36.0728,36.1242,115450.0
2020-08-19 11:40:00,42.12,42.15,42.12,42.13,71724.0,36.1156,36.1413,36.1156,36.1242,71724.0
2020-08-19 11:50:00,42.13,42.13,42.1,42.11,83257.0,36.1242,36.1242,36.0985,36.107,83257.0
2020-08-19 12:00:00,42.11,42.11,42.05,42.06,92018.0,36.107,36.107,36.0556,36.0642,92018.0
2020-08-19 12:10:00,42.07,42.07,42.01,42.03,97735.0,36.0728,36.0728,36.0213,36.0385,97735.0
2020-08-19 12:20:00,42.03,42.05,42.02,42.04,56460.0,36.0385,36.0556,36.0299,36.047,56460.0
2020-08-19 12:30:00,42.04,42.05,42.01,42.03,101639.0,36.047,36.0556,36.0213,36.0385,101639.0
2020-08-19 12:40:00,42.03,42.03,41.98,42.0,73205.0,36.0385,36.0385,35.9956,36.0127,73205.0
2020-08-19 12:50:00,42.0,42.0,41.97,41.98,78253.0,36.0127,36.0127,35.987,35.9956,78253.0
2020-08-19 13:00:00,41.98,41.98,41.96,41.96,25540.0,35.9956,35.9956,35.9784,35.9784,25540.0
2020-08-19 13:10:00,41.97,42.0,41.96,42.0,57131.0,35.987,36.0127,35.9784,36.0127,57131.0
2020-08-19 13:20:00,42.0,42.0,41.97,41.97,69088.0,36.0127,36.0127,35.987,35.987,69088.0
2020-08-19 13:30:00,41.98,42.0,41.97,41.99,37793.0,35.9956,36.0127,35.987,36.0042,37793.0
2020-08-19 13:40:00,41.99,42.02,41.99,42.02,50580.0,36.0042,36.0299,36.0042,36.0299,50580.0
2020-08-19 13:50:00,42.02,42.02,41.99,42.01,130876.0,36.0299,36.0299,36.0042,36.0213,130876.0
2020-08-19 14:00:00,42.0,42.05,41.87,41.91,208683.0,36.0127,36.0556,35.9013,35.9356,208683.0
2020-08-19 14:10:00,41.92,41.92,41.8,41.82,198509.0,35.9441,35.9441,35.8412,35.8584,198509.0
2020-08-19 14:20:00,41.82,41.89,41.78,41.87,353504.0,35.8584,35.9184,35.8241,35.9013,353504.0
2020-08-19 14:30:00,41.86,41.89,41.8,41.82,201149.0,35.8927,35.9184,35.8412,35.8584,201149.0
2020-08-19 14:40:00,41.82,41.89,41.81,41.87,176268.0,35.8584,35.9184,35.8498,35.9013,176268.0
2020-08-19 14:50:00,41.87,41.92,41.86,41.9,105257.0,35.9013,35.9441,35.8927,35.927,105257.0
2020-08-19 15:00:00,41.9,41.92,41.88,41.91,131358.0,35.927,35.9441,35.9098,35.9356,131358.0
2020-08-19 15:10:00,41.91,41.92,41.86,41.86,114207.0,35.9356,35.9441,35.8927,35.8927,114207.0
2020-08-19 15:20:00,41.87,41.87,41.82,41.84,128407.0,35.9013,35.9013,35.8584,35.8755,128407.0
2020-08-19 15:30:00,41.84,41.85,41.78,41.8,119351.0,35.8755,35.8841,35.8241,35.8412,119351.0
2020-08-19 15:40:00,41.79,41.82,41.73,41.73,141137.0,35.8327,35.8584,35.7812,35.7812,141137.0
2020-08-19 15:50:00,41.73,41.77,41.71,41.76,833196.0,35.7812,35.8155,35.7641,35.8069,833196.0
2020-08-20 09:30:00,41.32,41.37,41.29,41.34,366406.0,35.4297,35.4725,35.4039,35.4468,366406.0
2020-08-20 09:40:00,41.33,41.37,41.27,41.36,172532.0,35.4382,35.4725,35.3868,35.464,172532.0
2020-08-20 09:50:00,41.35,41.42,41.35,41.39,457722.0,35.4554,35.5154,35.4554,35.4897,457722.0
2020-08-20 10:00:00,41.39,41.4,41.35,41.39,422109.0,35.4897,35.4983,35.4554,35.4897,422109.0
2020-08-20 10:10:00,41.39,41.44,41.37,41.43,131456.0,35.4897,35.5326,35.4725,35.524,131456.0
2020-08-20 10:20:00,41.44,41.47,41.42,41.44,188844.0,35.5326,35.5583,35.5154,35.5326,188844.0
2020-08-20 10:30:00,41.44,41.49,41.43,41.45,161703.0,35.5326,35.5754,35.524,35.5411,161703.0
2020-08-20 10:40:00,41.46,41.5,41.43,41.49,82984.0,35.5497,35.584,35.524,35.5754,82984.0
2020-08-20 10:50:00,41.5,41.53,41.46,41.47,306300.0,35.584,35.6097,35.5497,35.5583,306300.0
2020-08-20 11:00:00,41.47,41.48,41.42,41.42,127518.0,35.5583,35.5669,35.5154,35.5154,127518.0
2020-08-20 11:10:00,41.42,41.46,41.42,41.44,109773.0,35.5154,35.5497,35.5154,35.5326,109773.0
2020-08-20 11:20:00,41.44,41.52,41.44,41.5,109693.0,35.5326,35.6012,35.5326,35.584,109693.0
2020-08-20 11:30:00,41.5,41.57,41.48,41.57,159014.0,35.584,35.644,35.5669,35.644,159014.0
2020-08-20 11:40:00,41.57,41.57,41.53,41.55,113355.0,35.644,35.644,35.6097,35.6269,113355.0
2020-08-20 11:50:00,41.55,41.58,41.53,41.57,174742.0,35.6269,35.6526,35.6097,35.644,174742.0
2020-08-20 12:00:00,41.57,41.59,41.55,41.58,86683.0,35.644,35.6612,35.6269,35.6526,86683.0
2020-08-20 12:10:00,41.57,41.6,41.56,41.57,184746.0,35.644,35.6698,35.6355,35.644,184746.0
2020-08-20 12:20:00,41.57,41.58,41.56,41.57,92057.0,35.644,35.6526,35.6355,35.644,92057.0
2020-08-20 12:30:00,41.56,41.58,41.55,41.57,119332.0,35.6355,35.6526,35.6269,35.644,119332.0
2020-08-20 12:40:00,41.56,41.58,41.55,41.55,49274.0,35.6355,35.6526,35.6269,35.6269,49274.0
2020-08-20 12:50:00,41.55,41.58,41.54,41.55,82388.0,35.6269,35.6526,35.6183,35.6269,82388.0
2020-08-20 13:00:00,41.55,41.59,41.54,41.56,82211.0,35.6269,35.6612,35.6183,35.6355,82211.0
2020-08-20 13:10:00,41.56,41.57,41.55,41.57,73321.0,35.6355,35.644,35.6269,35.644,73321.0
2020-08-20 13:20:00,41.57,41.59,41.56,41.57,136369.0,35.644,35.6612,35.6355,35.644,136369.0
2020-08-20 13:30:00,41.57,41.59,41.56,41.58,65013.0,35.644,35.6612,35.6355,35.6526,65013.0
2020-08-20 13:40:00,41.59,41.6,41.56,41.59,69488.0,35.6612,35.6698,35.6355,35.6612,69488.0
2020-08-20 13:50:00,41.59,41.6,41.56,41.57,68309.0,35.6612,35.6698,35.6355,35.644,68309.0
2020-08-20 14:00:00,41.57,41.59,41.56,41.58,138435.0,35.644,35.6612,35.6355,35.6526,138435.0
2020-08-20 14:10:00,41.58,41.6,41.56,41.58,85587.0,35.6526,35.6698,35.6355,35.6526,85587.0
2020-08-20 14:20:00,41.59,41.63,41.59,41.62,143093.0,35.6612,35.6955,35.6612,35.6869,143093.0
2020-08-20 14:30:00,41.62,41.63,41.6,41.62,91270.0,35.6869,35.6955,35.6698,35.6869,91270.0
2020-08-20 14:40:00,41.62,41.63,41.59,41.62,105721.0,35.6869,35.6955,35.6612,35.6869,105721.0
2020-08-20 14:50:00,41.63,41.63,41.6,41.63,85298.0,35.6955,35.6955,35.6698,35.6955,85298.0
2020-08-20 15:00:00,41.62,41.68,41.62,41.68,216858.0,35.6869,35.7383,35.6869,35.7383,216858.0
2020-08-20 15:10:00,41.68,41.68,41.62,41.62,234253.0,35.7383,35.7383,35.6869,35.6869,234253.0
2020-08-20 15:20:00,41.63,41.64,41.59,41.61,92326.0,35.6955,35.704,35.6612,35.6783,92326.0
2020-08-20 15:30:00,41.6,41.63,41.59,41.62,70101.0,35.6698,35.6955,35.6612,35.6869,70101.0
2020-08-20 15:40:00,41.62,41.68,41.62,41.64,156686.0,35.6869,35.7383,35.6869,35.704,156686.0
2020-08-20 15:50:00,41.64,41.65,41.61,41.63,286947.0,35.704,35.7126,35.6783,35.6955,286947.0
2020-08-21 09:30:00,41.18,41.19,41.13,41.15,2197186.0,35.3096,35.3182,35.2668,35.2839,2197186.0
2020-08-21 09:40:00,41.15,41.2,41.13,41.19,326818.0,35.2839,35.3268,35.2668,35.3182,326818.0
2020-08-21 09:50:00,41.18,41.2,41.14,41.2,137379.0,35.3096,35.3268,35.2753,35.3268,137379.0
2020-08-21 10:00:00,41.21,41.22,41.14,41.19,200861.0,35.3353,35.3439,35.2753,35.3182,200861.0
2020-08-21 10:10:00,41.19,41.21,41.16,41.19,188862.0,35.3182,35.3353,35.2925,35.3182,188862.0
2020-08-21 10:20:00,41.19,41.25,41.17,41.23,101521.0,35.3182,35.3696,35.301,35.3525,101521.0
2020-08-21 10:30:00,41.24,41.3,41.22,41.28,175213.0,35.3611,35.4125,35.3439,35.3954,175213.0
2020-08-21 10:40:00,41.27,41.3,41.24,41.28,125449.0,35.3868,35.4125,35.3611,35.3954,125449.0
2020-08-21 10:50:00,41.28,41.32,41.25,41.26,57835.0,35.3954,35.4297,35.3696,35.3782,57835.0
2020-08-21 11:00:00,41.27,41.27,41.19,41.22,128276.0,35.3868,35.3868,35.3182,35.3439,128276.0
2020-08-21 11:10:00,41.22,41.27,41.21,41.22,180384.0,35.3439,35.3868,35.3353,35.3439,180384.0
2020-08-21 11:20:00,41.22,41.3,41.22,41.27,119046.0,35.3439,35.4125,35.3439,35.3868,119046.0
2020-08-21 11:30:00,41.26,41.31,41.24,41.28,877674.0,35.3782,35.4211,35.3611,35.3954,877674.0
2020-08-21 11:40:00,41.28,41.28,41.23,41.24,107395.0,35.3954,35.3954,35.3525,35.3611,107395.0
2020-08-21 11:50:00,41.25,41.26,41.21,41.22,68961.0,35.3696,35.3782,35.3353,35.3439,68961.0
2020-08-21 12:00:00,41.21,41.25,41.19,41.23,80787.0,35.3353,35.3696,35.3182,35.3525,80787.0
2020-08-21 12:10:00,41.23,41.25,41.22,41.24,57206.0,35.3525,35.3696,35.3439,35.3611,57206.0
2020-08-21 12:20:00,41.24,41.25,41.22,41.23,35093.0,35.3611,35.3696,35.3439,35.3525,35093.0
2020-08-21 12:30:00,41.23,41.24,41.2,41.21,130046.0,35.3525,35.3611,35.3268,35.3353,130046.0
2020-08-21 12:40:00,41.21,41.24,41.2,41.23,63716.0,35.3353,35.3611,35.3268,35.3525,63716.0
2020-08-21 12:50:00,41.24,41.24,41.21,41.23,68363.0,35.3611,35.3611,35.3353,35.3525,68363.0
2020-08-21 13:00:00,41.23,41.24,41.2,41.24,57895.0,35.3525,35.3611,35.3268,35.3611,57895.0
2020-08-21 13:10:00,41.24,41.25,41.22,41.23,55010.0,35.3611,35.3696,35.3439,35.3525,55010.0
2020-08-21 13:20:00,41.23,41.24,41.21,41.22,78540.0,35.3525,35.3611,35.3353,35.3439,78540.0
2020-08-21 13:30:00,41.22,41.26,41.21,41.25,93910.0,35.3439,35.3782,35.3353,35.3696,93910.0
2020-08-21 13:40:00,41.25,41.26,41.24,41.26,57260.0,35.3696,35.3782,35.3611,35.3782,57260.0
2020-08-21 13:50:00,41.26,41.28,41.25,41.28,85143.0,35.3782,35.3954,35.3696,35.3954,85143.0
2020-08-21 14:00:00,41.28,41.3,41.26,41.3,211713.0,35.3954,35.4125,35.3782,35.4125,211713.0
2020-08-21 14:10:00,41.29,41.33,41.28,41.32,171359.0,35.4039,35.4382,35.3954,35.4297,171359.0
2020-08-21 14:20:00,41.32,41.33,41.31,41.33,113007.0,35.4297,35.4382,35.4211,35.4382,113007.0
2020-08-21 14:30:00,41.33,41.37,41.32,41.35,117011.0,35.4382,35.4725,35.4297,35.4554,117011.0
2020-08-21 14:40:00,41.35,41.36,41.34,41.34,116019.0,35.4554,35.464,35.4468,35.4468,116019.0
2020-08-21 14:50:00,41.35,41.38,41.35,41.37,176385.0,35.4554,35.4811,35.4554,35.4725,176385.0
2020-08-21 15:00:00,41.36,41.4,41.36,41.38,664509.0,35.464,35.4983,35.464,35.4811,664509.0
2020-08-21 15:10:00,41.38,41.39,41.36,41.37,201699.0,35.4811,35.4897,35.464,35.4725,201699.0
2020-08-21 15:20:00,41.37,41.38,41.35,41.37,92742.0,35.4725,35.4811,35.4554,35.4725,92742.0
2020-08-21 15:30:00,41.37,41.38,41.35,41.37,122948.0,35.4725,35.4811,35.4554,35.4725,122948.0
2020-08-21 15:40:00,41.37,41.37,41.33,41.34,111259.0,35.4725,35.4725,35.4382,35.4468,111259.0
2020-08-21 15:50:00,41.34,41.41,41.34,41.39,221251.0,35.4468,35.5068,35.4468,35.4897,221251.0
2020-08-24 09:30:00,42.0,42.01,41.91,41.94,260328.0,36.0127,36.0213,35.9356,35.9613,260328.0
2020-08-24 09:40:00,41.94,41.94,41.88,41.9,146695.0,35.9613,35.9613,35.9098,35.927,146695.0
2020-08-24 09:50:00,41.9,41.9,41.83,41.84,171780.0,35.927,35.927,35.867,35.8755,171780.0
2020-08-24 10:00:00,41.84,41.88,41.81,41.88,217683.0,35.8755,35.9098,35.8498,35.9098,217683.0
2020-08-24 10:10:00,41.87,41.92,41.84,41.92,164262.0,35.9013,35.9441,35.8755,35.9441,164262.0
2020-08-24 10:20:00,41.92,41.93,41.86,41.86,300204.0,35.9441,35.9527,35.8927,35.8927,300204.0
2020-08-24 10:30:00,41.86,41.9,41.85,41.89,171786.0,35.8927,35.927,35.8841,35.9184,171786.0
2020-08-24 10:40:00,41.9,41.91,41.85,41.88,115120.0,35.927,35.9356,35.8841,35.9098,115120.0
2020-08-24 10:50:00,41.88,41.89,41.82,41.86,149736.0,35.9098,35.9184,35.8584,35.8927,149736.0
2020-08-24 11:00:00,41.85,41.89,41.85,41.86,102035.0,35.8841,35.9184,35.8841,35.8927,102035.0
2020-08-24 11:10:00,41.87,41.88,41.84,41.87,113869.0,35.9013,35.9098,35.8755,35.9013,113869.0
2020-08-24 11:20:00,41.87,41.88,41.85,41.86,86821.0,35.9013,35.9098,35.8841,35.8927,86821.0
2020-08-24 11:30:00,41.86,41.88,41.85,41.87,191561.0,35.8927,35.9098,35.8841,35.9013,191561.0
2020-08-24 11:40:00,41.87,41.9,41.85,41.89,88366.0,35.9013,35.927,35.8841,35.9184,88366.0
2020-08-24 11:50:00,41.9,41.9,41.86,41.86,56718.0,35.927,35.927,35.8927,35.8927,56718.0
2020-08-24 12:00:00,41.86,41.9,41.85,41.86,60261.0,35.8927,35.927,35.8841,35.8927,60261.0
2020-08-24 12:10:00,41.87,41.89,41.86,41.88,47153.0,35.9013,35.9184,35.8927,35.9098,47153.0
2020-08-24 12:20:00,41.88,41.89,41.84,41.84,171192.0,35.9098,35.9184,35.8755,35.8755,171192.0
2020-08-24 12:30:00,41.84,41.86,41.83,41.86,149344.0,35.8755,35.8927,35.867,35.8927,149344.0
2020-08-24 12:40:00,41.86,41.86,41.82,41.85,58830.0,35.8927,35.8927,35.8584,35.8841,58830.0
2020-08-24 12:50:00,41.85,41.85,41.83,41.84,71309.0,35.8841,35.8841,35.867,35.8755,71309.0
2020-08-24 13:00:00,41.85,41.88,41.84,41.88,74231.0,35.8841,35.9098,35.8755,35.9098,74231.0
2020-08-24 13:10:00,41.88,41.88,41.84,41.84,74660.0,35.9098,35.9098,35.8755,35.8755,74660.0
2020-08-24 13:20:00,41.84,41.85,41.83,41.85,221530.0,35.8755,35.8841,35.867,35.8841,221530.0
2020-08-24 13:30:00,41.84,41.85,41.82,41.85,84969.0,35.8755,35.8841,35.8584,35.8841,84969.0
2020-08-24 13:40:00,41.84,41.85,41.8,41.8,72762.0,35.8755,35.8841,35.8412,35.8412,72762.0
2020-08-24 13:50:00,41.8,41.84,41.8,41.83,72227.0,35.8412,35.8755,35.8412,35.867,72227.0
2020-08-24 14:00:00,41.83,41.84,41.81,41.82,49590.0,35.867,35.8755,35.8498,35.8584,49590.0
2020-08-24 14:10:00,41.82,41.84,41.82,41.83,71519.0,35.8584,35.8755,35.8584,35.867,71519.0
2020-08-24 14:20:00,41.83,41.83,41.8,41.81,82389.0,35.867,35.867,35.8412,35.8498,82389.0
2020-08-24 14:30:00,41.8,41.82,41.79,41.8,90799.0,35.8412,35.8584,35.8327,35.8412,90799.0
2020-08-24 14:40:00,41.8,41.8,41.78,41.79,115267.0,35.8412,35.8412,35.8241,35.8327,115267.0
2020-08-24 14:50:00,41.79,41.79,41.76,41.79,202648.0,35.8327,35.8327,35.8069,35.8327,202648.0
2020-08-24 15:00:00,41.78,41.79,41.75,41.76,68093.0,35.8241,35.8327,35.7984,35.8069,68093.0
2020-08-24 15:10:00,41.76,41.77,41.74,41.77,221037.0,35.8069,35.8155,35.7898,35.8155,221037.0
2020-08-24 15:20:00,41.77,41.82,41.76,41.81,157596.0,35.8155,35.8584,35.8069,35.8498,157596.0
2020-08-24 15:30:00,41.8,41.84,41.79,41.84,127723.0,35.8412,35.8755,35.8327,35.8755,127723.0
2020-08-24 15:40:00,41.84,41.85,41.83,41.85,116094.0,35.8755,35.8841,35.867,35.8841,116094.0
2020-08-24 15:50:00,41.85,41.91,41.85,41.91,272116.0,35.8841,35.9356,35.8841,35.9356,272116.0
2020-08-25 09:30:00,42.13,42.14,42.06,42.06,282256.0,36.1242,36.1328,36.0642,36.0642,282256.0
2020-08-25 09:40:00,42.06,42.12,42.05,42.09,139472.0,36.0642,36.1156,36.0556,36.0899,139472.0
2020-08-25 09:50:00,42.09,42.1,42.04,42.06,110981.0,36.0899,36.0985,36.047,36.0642,110981.0
2020-08-25 10:00:00,42.05,42.08,41.97,41.98,275681.0,36.0556,36.0813,35.987,35.9956,275681.0
2020-08-25 10:10:00,41.98,42.04,41.93,42.03,196134.0,35.9956,36.047,35.9527,36.0385,196134.0
2020-08-25 10:20:00,42.02,42.03,41.95,42.0,170717.0,36.0299,36.0385,35.9699,36.0127,170717.0
2020-08-25 10:30:00,41.99,41.99,41.93,41.98,189565.0,36.0042,36.0042,35.9527,35.9956,189565.0
2020-08-25 10:40:00,41.97,41.97,41.88,41.89,191816.0,35.987,35.987,35.9098,35.9184,191816.0
2020-08-25 10:50:00,41.88,41.9,41.84,41.9,110898.0,35.9098,35.927,35.8755,35.927,110898.0
2020-08-25 11:00:00,41.89,41.93,41.88,41.92,60908.0,35.9184,35.9527,35.9098,35.9441,60908.0
2020-08-25 11:10:00,41.92,41.94,41.89,41.94,88520.0,35.9441,35.9613,35.9184,35.9613,88520.0
2020-08-25 11:20:00,41.93,41.93,41.86,41.89,71945.0,35.9527,35.9527,35.8927,35.9184,71945.0
2020-08-25 11:30:00,41.88,41.88,41.81,41.81,106458.0,35.9098,35.9098,35.8498,35.8498,106458.0
2020-08-25 11:40:00,41.82,41.84,41.77,41.79,83627.0,35.8584,35.8755,35.8155,35.8327,83627.0
2020-08-25 11:50:00,41.8,41.82,41.79,41.8,85182.0,35.8412,35.8584,35.8327,35.8412,85182.0
2020-08-25 12:00:00,41.81,41.82,41.79,41.82,57365.0,35.8498,35.8584,35.8327,35.8584,57365.0
2020-08-25 12:10:00,41.81,41.81,41.74,41.77,124188.0,35.8498,35.8498,35.7898,35.8155,124188.0
2020-08-25 12:20:00,41.77,41.79,41.76,41.77,59572.0,35.8155,35.8327,35.8069,35.8155,59572.0
2020-08-25 12:30:00,41.78,41.8,41.76,41.79,103879.0,35.8241,35.8412,35.8069,35.8327,103879.0
2020-08-25 12:40:00,41.79,41.8,41.78,41.79,144397.0,35.8327,35.8412,35.8241,35.8327,144397.0
2020-08-25 12:50:00,41.79,41.79,41.77,41.78,90879.0,35.8327,35.8327,35.8155,35.8241,90879.0
2020-08-25 13:00:00,41.78,41.8,41.77,41.8,56970.0,35.8241,35.8412,35.8155,35.8412,56970.0
2020-08-25 13:10:00,41.81,41.83,41.79,41.83,119718.0,35.8498,35.867,35.8327,35.867,119718.0
2020-08-25 13:20:00,41.83,41.84,41.82,41.82,105636.0,35.867,35.8755,35.8584,35.8584,105636.0
2020-08-25 13:30:00,41.82,41.84,41.82,41.84,40627.0,35.8584,35.8755,35.8584,35.8755,40627.0
2020-08-25 13:40:00,41.83,41.85,41.82,41.83,79225.0,35.867,35.8841,35.8584,35.867,79225.0
2020-08-25 13:50:00,41.83,41.84,41.81,41.83,113199.0,35.867,35.8755,35.8498,35.867,113199.0
2020-08-25 14:00:00,41.84,41.85,41.82,41.84,517449.0,35.8755,35.8841,35.8584,35.8755,517449.0
2020-08-25 14:10:00,41.84,41.88,41.82,41.86,2899464.0,35.8755,35.9098,35.8584,35.8927,2899464.0
2020-08-25 14:20:00,41.85,41.91,41.85,41.9,132767.0,35.8841,35.9356,35.8841,35.927,132767.0
2020-08-25 14:30:00,41.91,41.91,41.89,41.91,90835.0,35.9356,35.9356,35.9184,35.9356,90835.0
2020-08-25 14:40:00,41.91,41.93,41.9,41.92,69784.0,35.9356,35.9527,35.927,35.9441,69784.0
2020-08-25 14:50:00,41.91,41.94,41.91,41.94,53093.0,35.9356,35.9613,35.9356,35.9613,53093.0
2020-08-25 15:00:00,41.93,41.94,41.9,41.93,87255.0,35.9527,35.9613,35.927,35.9527,87255.0
2020-08-25 15:10:00,41.93,41.97,41.93,41.96,94491.0,35.9527,35.987,35.9527,35.9784,94491.0
2020-08-25 15:20:00,41.96,41.98,41.94,41.97,175319.0,35.9784,35.9956,35.9613,35.987,175319.0
2020-08-25 15:30:00,41.97,41.99,41.97,41.98,152533.0,35.987,36.0042,35.987,35.9956,152533.0
2020-08-25 15:40:00,41.98,42.01,41.97,42.0,680208.0,35.9956,36.0213,35.987,36.0127,680208.0
2020-08-25 15:50:00,42.0,42.01,41.97,42.0,535430.0,36.0127,36.0213,35.987,36.0127,535430.0
2020-08-26 09:30:00,42.01,42.04,41.97,42.04,233910.0,36.0213,36.047,35.987,36.047,233910.0
2020-08-26 09:40:00,42.03,42.06,42.0,42.04,140742.0,36.0385,36.0642,36.0127,36.047,140742.0
2020-08-26 09:50:00,42.04,42.08,42.02,42.08,100057.0,36.047,36.0813,36.0299,36.0813,100057.0
2020-08-26 10:00:00,42.08,42.1,42.05,42.09,268046.0,36.0813,36.0985,36.0556,36.0899,268046.0
2020-08-26 10:10:00,42.09,42.11,42.07,42.11,129543.0,36.0899,36.107,36.0728,36.107,129543.0
2020-08-26 10:20:00,42.1,42.12,42.07,42.11,167458.0,36.0985,36.1156,36.0728,36.107,167458.0
2020-08-26 10:30:00,42.12,42.14,42.1,42.12,114770.0,36.1156,36.1328,36.0985,36.1156,114770.0
2020-08-26 10:40:00,42.12,42.15,42.11,42.14,79968.0,36.1156,36.1413,36.107,36.1328,79968.0
2020-08-26 10:50:00,42.14,42.14,42.09,42.09,68088.0,36.1328,36.1328,36.0899,36.0899,68088.0
2020-08-26 11:00:00,42.1,42.12,42.09,42.12,65022.0,36.0985,36.1156,36.0899,36.1156,65022.0
2020-08-26 11:10:00,42.12,42.14,42.1,42.11,54036.0,36.1156,36.1328,36.0985,36.107,54036.0
2020-08-26 11:20:00,42.11,42.19,42.1,42.19,193751.0,36.107,36.1756,36.0985,36.1756,193751.0
2020-08-26 11:30:00,42.19,42.22,42.17,42.22,182176.0,36.1756,36.2014,36.1585,36.2014,182176.0
2020-08-26 11:40:00,42.21,42.25,42.21,42.23,120668.0,36.1928,36.2271,36.1928,36.2099,120668.0
2020-08-26 11:50:00,42.23,42.24,42.2,42.21,85877.0,36.2099,36.2185,36.1842,36.1928,85877.0
2020-08-26 12:00:00,42.21,42.23,42.2,42.22,126492.0,36.1928,36.2099,36.1842,36.2014,126492.0
2020-08-26 12:10:00,42.22,42.27,42.22,42.26,144923.0,36.2014,36.2442,36.2014,36.2357,144923.0
2020-08-26 12:20:00,42.26,42.28,42.25,42.28,110373.0,36.2357,36.2528,36.2271,36.2528,110373.0
2020-08-26 12:30:00,42.27,42.29,42.26,42.27,128616.0,36.2442,36.2614,36.2357,36.2442,128616.0
2020-08-26 12:40:00,42.26,42.27,42.25,42.27,129918.0,36.2357,36.2442,36.2271,36.2442,129918.0
2020-08-26 12:50:00,42.27,42.29,42.27,42.27,75885.0,36.2442,36.2614,36.2442,36.2442,75885.0
2020-08-26 13:00:00,42.27,42.3,42.27,42.29,522483.0,36.2442,36.27,36.2442,36.2614,522483.0
2020-08-26 13:10:00,42.29,42.31,42.28,42.29,2521834.0,36.2614,36.2785,36.2528,36.2614,2521834.0
2020-08-26 13:20:00,42.29,42.29,42.25,42.27,80383.0,36.2614,36.2614,36.2271,36.2442,80383.0
2020-08-26 13:30:00,42.27,42.3,42.26,42.3,63843.0,36.2442,36.27,36.2357,36.27,63843.0
2020-08-26 13:40:00,42.29,42.29,42.27,42.29,61767.0,36.2614,36.2614,36.2442,36.2614,61767.0
2020-08-26 13:50:00,42.29,42.29,42.26,42.27,54731.0,36.2614,36.2614,36.2357,36.2442,54731.0
2020-08-26 14:00:00,42.27,42.31,42.26,42.3,57265.0,36.2442,36.2785,36.2357,36.27,57265.0
2020-08-26 14:10:00,42.29,42.32,42.29,42.32,146284.0,36.2614,36.2871,36.2614,36.2871,146284.0
2020-08-26 14:20:00,42.31,42.33,42.3,42.32,253014.0,36.2785,36.2957,36.27,36.2871,253014.0
2020-08-26 14:30:00,42.32,42.32,42.23,42.25,280578.0,36.2871,36.2871,36.2099,36.2271,280578.0
2020-08-26 14:40:00,42.25,42.26,42.21,42.24,228859.0,36.2271,36.2357,36.1928,36.2185,228859.0
2020-08-26 14:50:00,42.23,42.25,42.2,42.2,167069.0,36.2099,36.2271,36.1842,36.1842,167069.0
2020-08-26 15:00:00,42.2,42.26,42.18,42.25,125444.0,36.1842,36.2357,36.1671,36.2271,125444.0
2020-08-26 15:10:00,42.25,42.27,42.24,42.25,168712.0,36.2271,36.2442,36.2185,36.2271,168712.0
2020-08-26 15:20:00,42.25,42.3,42.24,42.3,416938.0,36.2271,36.27,36.2185,36.27,416938.0
2020-08-26 15:30:00,42.3,42.3,42.25,42.27,159005.0,36.27,36.27,36.2271,36.2442,159005.0
2020-08-26 15:40:00,42.27,42.3,42.25,42.3,241142.0,36.2442,36.27,36.2271,36.27,241142.0
2020-08-26 15:50:00,42.3,42.31,42.27,42.29,848672.0,36.27,36.2785,36.2442,36.2614,848672.0
2020-08-27 09:30:00,42.31,42.31,42.06,42.08,493741.0,36.2785,36.2785,36.0642,36.0813,493741.0
2020-08-27 09:40:00,42.07,42.13,42.01,42.1,234996.0,36.0728,36.1242,36.0213,36.0985,234996.0
2020-08-27 09:50:00,42.09,42.16,42.06,42.12,223620.0,36.0899,36.1499,36.0642,36.1156,223620.0
2020-08-27 10:00:00,42.12,42.12,41.89,41.91,472056.0,36.1156,36.1156,35.9184,35.9356,472056.0
2020-08-27 10:10:00,41.91,41.99,41.86,41.98,184396.0,35.9356,36.0042,35.8927,35.9956,184396.0
2020-08-27 10:20:00,41.97,42.05,41.95,42.03,253986.0,35.987,36.0556,35.9699,36.0385,253986.0
2020-08-27 10:30:00,42.03,42.06,42.0,42.02,183985.0,36.0385,36.0642,36.0127,36.0299,183985.0
2020-08-27 10:40:00,42.02,42.02,41.91,41.93,158935.0,36.0299,36.0299,35.9356,35.9527,158935.0
2020-08-27 10:50:00,41.93,42.02,41.92,42.01,228180.0,35.9527,36.0299,35.9441,36.0213,228180.0
2020-08-27 11:00:00,42.01,42.03,41.99,41.99,157176.0,36.0213,36.0385,36.0042,36.0042,157176.0
2020-08-27 11:10:00,41.99,42.0,41.91,41.91,131727.0,36.0042,36.0127,35.9356,35.9356,131727.0
2020-08-27 11:20:00,41.91,41.93,41.89,41.91,215969.0,35.9356,35.9527,35.9184,35.9356,215969.0
2020-08-27 11:30:00,41.91,41.99,41.87,41.98,131158.0,35.9356,36.0042,35.9013,35.9956,131158.0
2020-08-27 11:40:00,41.99,42.05,41.99,42.04,120593.0,36.0042,36.0556,36.0042,36.047,120593.0
2020-08-27 11:50:00,42.04,42.05,42.01,42.01,72827.0,36.047,36.0556,36.0213,36.0213,72827.0
2020-08-27 12:00:00,42.01,42.01,41.95,41.99,69087.0,36.0213,36.0213,35.9699,36.0042,69087.0
2020-08-27 12:10:00,42.0,42.01,41.93,41.93,70053.0,36.0127,36.0213,35.9527,35.9527,70053.0
2020-08-27 12:20:00,41.93,41.94,41.88,41.88,170557.0,35.9527,35.9613,35.9098,35.9098,170557.0
2020-08-27 12:30:00,41.88,41.92,41.81,41.84,217949.0,35.9098,35.9441,35.8498,35.8755,217949.0
2020-08-27 12:40:00,41.84,41.85,41.77,41.77,126092.0,35.8755,35.8841,35.8155,35.8155,126092.0
2020-08-27 12:50:00,41.78,41.79,41.71,41.73,144812.0,35.8241,35.8327,35.7641,35.7812,144812.0
2020-08-27 13:00:00,41.73,41.8,41.7,41.79,133368.0,35.7812,35.8412,35.7555,35.8327,133368.0
2020-08-27 13:10:00,41.79,41.85,41.78,41.83,78496.0,35.8327,35.8841,35.8241,35.867,78496.0
2020-08-27 13:20:00,41.83,41.88,41.82,41.87,126434.0,35.867,35.9098,35.8584,35.9013,126434.0
2020-08-27 13:30:00,41.88,41.9,41.86,41.88,121888.0,35.9098,35.927,35.8927,35.9098,121888.0
2020-08-27 13:40:00,41.87,41.9,41.85,41.88,52745.0,35.9013,35.927,35.8841,35.9098,52745.0
2020-08-27 13:50:00,41.88,41.92,41.83,41.91,134274.0,35.9098,35.9441,35.867,35.9356,134274.0
2020-08-27 14:00:00,41.91,41.95,41.9,41.94,82315.0,35.9356,35.9699,35.927,35.9613,82315.0
2020-08-27 14:10:00,41.95,41.98,41.94,41.95,209099.0,35.9699,35.9956,35.9613,35.9699,209099.0
2020-08-27 14:20:00,41.96,41.99,41.94,41.98,84504.0,35.9784,36.0042,35.9613,35.9956,84504.0
2020-08-27 14:30:00,41.98,42.0,41.95,41.98,580843.0,35.9956,36.0127,35.9699,35.9956,580843.0
2020-08-27 14:40:00,41.98,41.99,41.95,41.95,134771.0,35.9956,36.0042,35.9699,35.9699,134771.0
2020-08-27 14:50:00,41.96,41.97,41.93,41.95,324662.0,35.9784,35.987,35.9527,35.9699,324662.0
2020-08-27 15:00:00,41.95,41.98,41.92,41.97,101676.0,35.9699,35.9956,35.9441,35.987,101676.0
2020-08-27 15:10:00,41.97,41.99,41.94,41.98,121141.0,35.987,36.0042,35.9613,35.9956,121141.0
2020-08-27 15:20:00,41.98,42.0,41.96,41.97,161765.0,35.9956,36.0127,35.9784,35.987,161765.0
2020-08-27 15:30:00,41.97,41.98,41.95,41.96,156836.0,35.987,35.9956,35.9699,35.9784,156836.0
2020-08-27 15:40:00,41.96,41.99,41.93,41.95,188315.0,35.9784,36.0042,35.9527,35.9699,188315.0
2020-08-27 15:50:00,41.95,41.95,41.87,41.88,339183.0,35.9699,35.9699,35.9013,35.9098,339183.0
2020-08-28 09:30:00,42.12,42.16,42.05,42.08,355414.0,36.1156,36.1499,36.0556,36.0813,355414.0
2020-08-28 09:40:00,42.07,42.11,42.06,42.09,5968755.0,36.0728,36.107,36.0642,36.0899,5968755.0
2020-08-28 09:50:00,42.09,42.1,42.05,42.05,123421.0,36.0899,36.0985,36.0556,36.0556,123421.0
2020-08-28 10:00:00,42.06,42.07,41.96,41.99,227257.0,36.0642,36.0728,35.9784,36.0042,227257.0
2020-08-28 10:10:00,41.98,42.0,41.9,41.94,436749.0,35.9956,36.0127,35.927,35.9613,436749.0
2020-08-28 10:20:00,41.94,42.04,41.93,42.04,77745.0,35.9613,36.047,35.9527,36.047,77745.0
2020-08-28 10:30:00,42.02,42.04,41.92,42.0,146109.0,36.0299,36.047,35.9441,36.0127,146109.0
2020-08-28 10:40:00,42.02,42.05,41.98,42.05,150736.0,36.0299,36.0556,35.9956,36.0556,150736.0
2020-08-28 10:50:00,42.05,42.05,41.98,42.01,114801.0,36.0556,36.0556,35.9956,36.0213,114801.0
2020-08-28 11:00:00,42.01,42.08,42.01,42.06,139916.0,36.0213,36.0813,36.0213,36.0642,139916.0
2020-08-28 11:10:00,42.07,42.1,42.05,42.07,164319.0,36.0728,36.0985,36.0556,36.0728,164319.0
2020-08-28 11:20:00,42.06,42.1,42.04,42.07,202703.0,36.0642,36.0985,36.047,36.0728,202703.0
2020-08-28 11:30:00,42.07,42.08,42.04,42.07,118695.0,36.0728,36.0813,36.047,36.0728,118695.0
2020-08-28 11:40:00,42.06,42.1,42.05,42.06,242844.0,36.0642,36.0985,36.0556,36.0642,242844.0
2020-08-28 11:50:00,42.07,42.1,42.06,42.07,299757.0,36.0728,36.0985,36.0642,36.0728,299757.0
2020-08-28 12:00:00,42.06,42.09,42.05,42.09,197956.0,36.0642,36.0899,36.0556,36.0899,197956.0
2020-08-28 12:10:00,42.09,42.1,42.08,42.09,127889.0,36.0899,36.0985,36.0813,36.0899,127889.0
2020-08-28 12:20:00,42.08,42.1,42.05,42.06,79329.0,36.0813,36.0985,36.0556,36.0642,79329.0
2020-08-28 12:30:00,42.06,42.08,42.02,42.02,163011.0,36.0642,36.0813,36.0299,36.0299,163011.0
2020-08-28 12:40:00,42.03,42.08,42.02,42.07,76093.0,36.0385,36.0813,36.0299,36.0728,76093.0
2020-08-28 12:50:00,42.07,42.08,42.06,42.08,65288.0,36.0728,36.0813,36.0642,36.0813,65288.0
2020-08-28 13:00:00,42.08,42.08,42.03,42.04,129253.0,36.0813,36.0813,36.0385,36.047,129253.0
2020-08-28 13:10:00,42.03,42.05,42.01,42.03,85291.0,36.0385,36.0556,36.0213,36.0385,85291.0
2020-08-28 13:20:00,42.04,42.05,42.0,42.0,137138.0,36.047,36.0556,36.0127,36.0127,137138.0
2020-08-28 13:30:00,42.0,42.02,41.99,42.01,89733.0,36.0127,36.0299,36.0042,36.0213,89733.0
2020-08-28 13:40:00,42.02,42.03,41.99,41.99,74730.0,36.0299,36.0385,36.0042,36.0042,74730.0
2020-08-28 13:50:00,42.0,42.03,42.0,42.02,51258.0,36.0127,36.0385,36.0127,36.0299,51258.0
2020-08-28 14:00:00,42.02,42.05,42.01,42.05,143455.0,36.0299,36.0556,36.0213,36.0556,143455.0
2020-08-28 14:10:00,42.04,42.06,42.04,42.06,72800.0,36.047,36.0642,36.047,36.0642,72800.0
2020-08-28 14:20:00,42.06,42.08,42.05,42.07,54697.0,36.0642,36.0813,36.0556,36.0728,54697.0
2020-08-28 14:30:00,42.07,42.07,42.05,42.05,86913.0,36.0728,36.0728,36.0556,36.0556,86913.0
2020-08-28 14:40:00,42.05,42.08,42.04,42.08,199852.0,36.0556,36.0813,36.047,36.0813,199852.0
2020-08-28 14:50:00,42.08,42.09,42.06,42.08,120100.0,36.0813,36.0899,36.0642,36.0813,120100.0
2020-08-28 15:00:00,42.08,42.1,42.06,42.09,114974.0,36.0813,36.0985,36.0642,36.0899,114974.0
2020-08-28 15:10:00,42.09,42.12,42.09,42.11,133549.0,36.0899,36.1156,36.0899,36.107,133549.0
2020-08-28 15:20:00,42.11,42.13,42.09,42.12,92983.0,36.107,36.1242,36.0899,36.1156,92983.0
2020-08-28 15:30:00,42.12,42.16,42.11,42.16,285112.0,36.1156,36.1499,36.107,36.1499,285112.0
2020-08-28 15:40:00,42.15,42.16,42.11,42.12,114293.0,36.1413,36.1499,36.107,36.1156,114293.0
2020-08-28 15:50:00,42.12,42.18,42.12,42.17,637327.0,36.1156,36.1671,36.1156,36.1585,637327.0
2020-08-31 09:30:00,42.05,42.05,41.92,41.95,290863.0,36.0556,36.0556,35.9441,35.9699,290863.0
2020-08-31 09:40:00,41.94,42.01,41.92,41.93,329663.0,35.9613,36.0213,35.9441,35.9527,329663.0
2020-08-31 09:50:00,41.94,41.95,41.88,41.91,86793.0,35.9613,35.9699,35.9098,35.9356,86793.0
2020-08-31 10:00:00,41.9,42.0,41.9,41.99,145649.0,35.927,36.0127,35.927,36.0042,145649.0
2020-08-31 10:10:00,42.0,42.06,41.97,42.05,307805.0,36.0127,36.0642,35.987,36.0556,307805.0
2020-08-31 10:20:00,42.05,42.06,42.0,42.05,269423.0,36.0556,36.0642,36.0127,36.0556,269423.0
2020-08-31 10:30:00,42.05,42.11,42.05,42.08,3514810.0,36.0556,36.107,36.0556,36.0813,3514810.0
2020-08-31 10:40:00,42.08,42.09,42.03,42.09,184257.0,36.0813,36.0899,36.0385,36.0899,184257.0
2020-08-31 10:50:00,42.1,42.13,42.08,42.11,151836.0,36.0985,36.1242,36.0813,36.107,151836.0
2020-08-31 11:00:00,42.11,42.11,42.04,42.05,78369.0,36.107,36.107,36.047,36.0556,78369.0
2020-08-31 11:10:00,42.05,42.06,42.01,42.01,91220.0,36.0556,36.0642,36.0213,36.0213,91220.0
2020-08-31 11:20:00,42.02,42.02,41.83,41.83,334382.0,36.0299,36.0299,35.867,35.867,334382.0
2020-08-31 11:30:00,41.83,41.94,41.8,41.93,314417.0,35.867,35.9613,35.8412,35.9527,314417.0
2020-08-31 11:40:00,41.93,41.99,41.92,41.98,159790.0,35.9527,36.0042,35.9441,35.9956,159790.0
2020-08-31 11:50:00,41.98,42.0,41.95,41.96,73578.0,35.9956,36.0127,35.9699,35.9784,73578.0
2020-08-31 12:00:00,41.96,42.0,41.93,41.98,211429.0,35.9784,36.0127,35.9527,35.9956,211429.0
2020-08-31 12:10:00,41.99,42.0,41.95,41.99,100452.0,36.0042,36.0127,35.9699,36.0042,100452.0
2020-08-31 12:20:00,41.99,42.0,41.93,41.96,337554.0,36.0042,36.0127,35.9527,35.9784,337554.0
2020-08-31 12:30:00,41.95,41.98,41.94,41.95,187596.0,35.9699,35.9956,35.9613,35.9699,187596.0
2020-08-31 12:40:00,41.95,41.97,41.94,41.95,463246.0,35.9699,35.987,35.9613,35.9699,463246.0
2020-08-31 12:50:00,41.95,42.0,41.94,42.0,129091.0,35.9699,36.0127,35.9613,36.0127,129091.0
2020-08-31 13:00:00,41.99,42.01,41.97,41.99,114715.0,36.0042,36.0213,35.987,36.0042,114715.0
2020-08-31 13:10:00,41.99,42.03,41.98,42.01,88436.0,36.0042,36.0385,35.9956,36.0213,88436.0
2020-08-31 13:20:00,42.01,42.02,42.0,42.02,128666.0,36.0213,36.0299,36.0127,36.0299,128666.0
2020-08-31 13:30:00,42.01,42.03,42.0,42.02,148636.0,36.0213,36.0385,36.0127,36.0299,148636.0
2020-08-31 13:40:00,42.02,42.04,42.01,42.03,91398.0,36.0299,36.047,36.0213,36.0385,91398.0
2020-08-31 13:50:00,42.03,42.04,42.01,42.02,2732505.0,36.0385,36.047,36.0213,36.0299,2732505.0
2020-08-31 14:00:00,42.02,42.02,42.0,42.01,1263511.0,36.0299,36.0299,36.0127,36.0213,1263511.0
2020-08-31 14:10:00,42.01,42.04,42.0,42.0,803157.0,36.0213,36.047,36.0127,36.0127,803157.0
2020-08-31 14:20:00,42.01,42.02,42.0,42.01,169426.0,36.0213,36.0299,36.0127,36.0213,169426.0
2020-08-31 14:30:00,42.01,42.02,41.99,42.02,123496.0,36.0213,36.0299,36.0042,36.0299,123496.0
2020-08-31 14:40:00,42.02,42.06,42.01,42.04,309618.0,36.0299,36.0642,36.0213,36.047,309618.0
2020-08-31 14:50:00,42.04,42.06,42.01,42.02,218865.0,36.047,36.0642,36.0213,36.0299,218865.0
2020-08-31 15:00:00,42.01,42.05,41.97,42.04,197878.0,36.0213,36.0556,35.987,36.047,197878.0
2020-08-31 15:10:00,42.04,42.04,41.97,41.97,241996.0,36.047,36.047,35.987,35.987,241996.0
2020-08-31 15:20:00,41.97,41.99,41.94,41.98,674817.0,35.987,36.0042,35.9613,35.9956,674817.0
2020-08-31 15:30:00,41.98,42.01,41.97,41.99,748273.0,35.9956,36.0213,35.987,36.0042,748273.0
2020-08-31 15:40:00,42.0,42.02,41.94,42.02,248390.0,36.0127,36.0299,35.9613,36.0299,248390.0
2020-08-31 15:50:00,42.02,42.03,41.82,41.82,1578704.0,36.0299,36.0385,35.8584,35.8584,1578704.0
2020-09-01 09:30:00,41.9,41.9,41.73,41.77,535060.0,35.927,35.927,35.7812,35.8155,535060.0
2020-09-01 09:40:00,41.76,41.86,41.73,41.85,426996.0,35.8069,35.8927,35.7812,35.8841,426996.0
2020-09-01 09:50:00,41.84,41.85,41.8,41.83,220261.0,35.8755,35.8841,35.8412,35.867,220261.0
2020-09-01 10:00:00,41.84,41.88,41.8,41.82,552849.0,35.8755,35.9098,35.8412,35.8584,552849.0
2020-09-01 10:10:00,41.82,41.89,41.81,41.89,438907.0,35.8584,35.9184,35.8498,35.9184,438907.0
2020-09-01 10:20:00,41.89,42.02,41.88,41.99,424797.0,35.9184,36.0299,35.9098,36.0042,424797.0
2020-09-01 10:30:00,41.99,42.01,41.93,41.97,400410.0,36.0042,36.0213,35.9527,35.987,400410.0
2020-09-01 10:40:00,41.97,42.01,41.92,41.94,392156.0,35.987,36.0213,35.9441,35.9613,392156.0
2020-09-01 10:50:00,41.94,42.01,41.93,41.95,426924.0,35.9613,36.0213,35.9527,35.9699,426924.0
2020-09-01 11:00:00,41.95,41.96,41.92,41.94,372175.0,35.9699,35.9784,35.9441,35.9613,372175.0
2020-09-01 11:10:00,41.94,42.0,41.93,41.95,193941.0,35.9613,36.0127,35.9527,35.9699,193941.0
2020-09-01 11:20:00,41.95,41.96,41.89,41.9,761008.0,35.9699,35.9784,35.9184,35.927,761008.0
2020-09-01 11:30:00,41.9,41.95,41.9,41.92,603796.0,35.927,35.9699,35.927,35.9441,603796.0
2020-09-01 11:40:00,41.92,41.93,41.89,41.9,138434.0,35.9441,35.9527,35.9184,35.927,138434.0
2020-09-01 11:50:00,41.9,41.93,41.88,41.88,130200.0,35.927,35.9527,35.9098,35.9098,130200.0
2020-09-01 12:00:00,41.88,41.92,41.88,41.91,180241.0,35.9098,35.9441,35.9098,35.9356,180241.0
2020-09-01 12:10:00,41.91,41.93,41.9,41.91,109181.0,35.9356,35.9527,35.927,35.9356,109181.0
2020-09-01 12:20:00,41.91,41.92,41.88,41.9,241591.0,35.9356,35.9441,35.9098,35.927,241591.0
2020-09-01 12:30:00,41.9,41.9,41.87,41.89,374874.0,35.927,35.927,35.9013,35.9184,374874.0
2020-09-01 12:40:00,41.89,41.89,41.86,41.88,166981.0,35.9184,35.9184,35.8927,35.9098,166981.0
2020-09-01 12:50:00,41.88,41.91,41.87,41.9,148029.0,35.9098,35.9356,35.9013,35.927,148029.0
2020-09-01 13:00:00,41.89,41.89,41.82,41.83,122278.0,35.9184,35.9184,35.8584,35.867,122278.0
2020-09-01 13:10:00,41.83,41.83,41.8,41.81,113943.0,35.867,35.867,35.8412,35.8498,113943.0
2020-09-01 13:20:00,41.81,41.83,41.8,41.81,229527.0,35.8498,35.867,35.8412,35.8498,229527.0
2020-09-01 13:30:00,41.82,41.84,41.81,41.84,103893.0,35.8584,35.8755,35.8498,35.8755,103893.0
2020-09-01 13:40:00,41.83,41.86,41.81,41.82,230490.0,35.867,35.8927,35.8498,35.8584,230490.0
2020-09-01 13:50:00,41.82,41.83,41.79,41.82,164204.0,35.8584,35.867,35.8327,35.8584,164204.0
2020-09-01 14:00:00,41.82,41.83,41.8,41.82,151641.0,35.8584,35.867,35.8412,35.8584,151641.0
2020-09-01 14:10:00,41.83,41.84,41.81,41.83,231739.0,35.867,35.8755,35.8498,35.867,231739.0
2020-09-01 14:20:00,41.83,41.84,41.82,41.83,121619.0,35.867,35.8755,35.8584,35.867,121619.0
2020-09-01 14:30:00,41.83,41.84,41.81,41.83,211802.0,35.867,35.8755,35.8498,35.867,211802.0
2020-09-01 14:40:00,41.82,41.83,41.8,41.81,169727.0,35.8584,35.867,35.8412,35.8498,169727.0
2020-09-01 14:50:00,41.82,41.83,41.8,41.83,161207.0,35.8584,35.867,35.8412,35.867,161207.0
2020-09-01 15:00:00,41.82,41.84,41.81,41.83,198142.0,35.8584,35.8755,35.8498,35.867,198142.0
2020-09-01 15:10:00,41.83,41.84,41.79,41.82,240606.0,35.867,35.8755,35.8327,35.8584,240606.0
2020-09-01 15:20:00,41.82,41.85,41.8,41.81,251764.0,35.8584,35.8841,35.8412,35.8498,251764.0
2020-09-01 15:30:00,41.8,41.83,41.8,41.83,161298.0,35.8412,35.867,35.8412,35.867,161298.0
2020-09-01 15:40:00,41.83,41.89,41.82,41.86,317316.0,35.867,35.9184,35.8584,35.8927,317316.0
2020-09-01 15:50:00,41.86,41.94,41.85,41.94,811508.0,35.8927,35.9613,35.8841,35.9613,811508.0
2020-09-02 09:30:00,42.2,42.21,42.14,42.15,630039.0,36.1842,36.1928,36.1328,36.1413,630039.0
2020-09-02 09:40:00,42.15,42.21,42.13,42.19,151878.0,36.1413,36.1928,36.1242,36.1756,151878.0
2020-09-02 09:50:00,42.19,42.2,42.07,42.12,202736.0,36.1756,36.1842,36.0728,36.1156,202736.0
2020-09-02 10:00:00,42.12,42.19,42.04,42.06,341806.0,36.1156,36.1756,36.047,36.0642,341806.0
2020-09-02 10:10:00,42.05,42.18,42.03,42.17,675149.0,36.0556,36.1671,36.0385,36.1585,675149.0
2020-09-02 10:20:00,42.18,42.2,42.14,42.18,491373.0,36.1671,36.1842,36.1328,36.1671,491373.0
2020-09-02 10:30:00,42.18,42.26,42.17,42.18,273745.0,36.1671,36.2357,36.1585,36.1671,273745.0
2020-09-02 10:40:00,42.18,42.19,42.12,42.17,596129.0,36.1671,36.1756,36.1156,36.1585,596129.0
2020-09-02 10:50:00,42.18,42.22,42.17,42.19,175456.0,36.1671,36.2014,36.1585,36.1756,175456.0
2020-09-02 11:00:00,42.2,42.22,42.13,42.14,242966.0,36.1842,36.2014,36.1242,36.1328,242966.0
2020-09-02 11:10:00,42.14,42.2,42.1,42.15,659324.0,36.1328,36.1842,36.0985,36.1413,659324.0
2020-09-02 11:20:00,42.15,42.15,42.09,42.13,150566.0,36.1413,36.1413,36.0899,36.1242,150566.0
2020-09-02 11:30:00,42.12,42.21,42.11,42.11,170643.0,36.1156,36.1928,36.107,36.107,170643.0
2020-09-02 11:40:00,42.11,42.23,42.11,42.21,305782.0,36.107,36.2099,36.107,36.1928,305782.0
2020-09-02 11:50:00,42.21,42.25,42.19,42.24,287523.0,36.1928,36.2271,36.1756,36.2185,287523.0
2020-09-02 12:00:00,42.24,42.26,42.2,42.21,267863.0,36.2185,36.2357,36.1842,36.1928,267863.0
2020-09-02 12:10:00,42.21,42.24,42.19,42.23,291285.0,36.1928,36.2185,36.1756,36.2099,291285.0
2020-09-02 12:20:00,42.24,42.25,42.21,42.23,63959.0,36.2185,36.2271,36.1928,36.2099,63959.0
2020-09-02 12:30:00,42.23,42.26,42.21,42.25,133140.0,36.2099,36.2357,36.1928,36.2271,133140.0
2020-09-02 12:40:00,42.26,42.28,42.24,42.26,228643.0,36.2357,36.2528,36.2185,36.2357,228643.0
2020-09-02 12:50:00,42.26,42.28,42.25,42.28,233854.0,36.2357,36.2528,36.2271,36.2528,233854.0
2020-09-02 13:00:00,42.27,42.28,42.25,42.26,56809.0,36.2442,36.2528,36.2271,36.2357,56809.0
2020-09-02 13:10:00,42.27,42.3,42.25,42.28,220934.0,36.2442,36.27,36.2271,36.2528,220934.0
2020-09-02 13:20:00,42.28,42.3,42.27,42.3,198727.0,36.2528,36.27,36.2442,36.27,198727.0
2020-09-02 13:30:00,42.3,42.31,42.29,42.3,89631.0,36.27,36.2785,36.2614,36.27,89631.0
2020-09-02 13:40:00,42.29,42.32,42.27,42.27,67970.0,36.2614,36.2871,36.2442,36.2442,67970.0
2020-09-02 13:50:00,42.27,42.29,42.26,42.27,101610.0,36.2442,36.2614,36.2357,36.2442,101610.0
2020-09-02 14:00:00,42.27,42.28,42.22,42.28,172792.0,36.2442,36.2528,36.2014,36.2528,172792.0
2020-09-02 14:10:00,42.28,42.28,42.24,42.26,119607.0,36.2528,36.2528,36.2185,36.2357,119607.0
2020-09-02 14:20:00,42.27,42.29,42.26,42.27,119515.0,36.2442,36.2614,36.2357,36.2442,119515.0
2020-09-02 14:30:00,42.27,42.29,42.25,42.27,91395.0,36.2442,36.2614,36.2271,36.2442,91395.0
2020-09-02 14:40:00,42.27,42.3,42.25,42.28,94985.0,36.2442,36.27,36.2271,36.2528,94985.0
2020-09-02 14:50:00,42.29,42.29,42.27,42.28,92134.0,36.2614,36.2614,36.2442,36.2528,92134.0
2020-09-02 15:00:00,42.28,42.29,42.26,42.29,102014.0,36.2528,36.2614,36.2357,36.2614,102014.0
2020-09-02 15:10:00,42.29,42.34,42.28,42.34,120090.0,36.2614,36.3043,36.2528,36.3043,120090.0
2020-09-02 15:20:00,42.34,42.4,42.33,42.38,139733.0,36.3043,36.3557,36.2957,36.3386,139733.0
2020-09-02 15:30:00,42.38,42.39,42.35,42.38,139476.0,36.3386,36.3471,36.3128,36.3386,139476.0
2020-09-02 15:40:00,42.37,42.43,42.37,42.43,162535.0,36.33,36.3814,36.33,36.3814,162535.0
2020-09-02 15:50:00,42.43,42.46,42.39,42.44,517353.0,36.3814,36.4072,36.3471,36.39,517353.0
2020-09-03 09:30:00,42.27,42.32,42.2,42.27,466830.0,36.2442,36.2871,36.1842,36.2442,466830.0
2020-09-03 09:40:00,42.27,42.29,42.19,42.27,366595.0,36.2442,36.2614,36.1756,36.2442,366595.0
2020-09-03 09:50:00,42.27,42.31,42.19,42.29,191041.0,36.2442,36.2785,36.1756,36.2614,191041.0
2020-09-03 10:00:00,42.28,42.33,42.21,42.22,399767.0,36.2528,36.2957,36.1928,36.2014,399767.0
2020-09-03 10:10:00,42.2,42.24,42.09,42.11,211788.0,36.1842,36.2185,36.0899,36.107,211788.0
2020-09-03 10:20:00,42.11,42.12,41.97,42.05,384368.0,36.107,36.1156,35.987,36.0556,384368.0
2020-09-03 10:30:00,42.06,42.09,41.98,42.01,594943.0,36.0642,36.0899,35.9956,36.0213,594943.0
2020-09-03 10:40:00,42.01,42.04,41.9,41.91,305714.0,36.0213,36.047,35.927,35.9356,305714.0
2020-09-03 10:50:00,41.91,41.97,41.86,41.91,307184.0,35.9356,35.987,35.8927,35.9356,307184.0
2020-09-03 11:00:00,41.92,41.93,41.68,41.71,391046.0,35.9441,35.9527,35.7383,35.7641,391046.0
2020-09-03 11:10:00,41.72,41.74,41.4,41.4,810142.0,35.7726,35.7898,35.4983,35.4983,810142.0
2020-09-03 11:20:00,41.4,41.55,41.39,41.52,522844.0,35.4983,35.6269,35.4897,35.6012,522844.0
2020-09-03 11:30:00,41.52,41.7,41.5,41.68,306140.0,35.6012,35.7555,35.584,35.7383,306140.0
2020-09-03 11:40:00,41.68,41.78,41.68,41.74,321777.0,35.7383,35.8241,35.7383,35.7898,321777.0
2020-09-03 11:50:00,41.74,41.77,41.63,41.66,197645.0,35.7898,35.8155,35.6955,35.7212,197645.0
2020-09-03 12:00:00,41.65,41.68,41.58,41.66,251109.0,35.7126,35.7383,35.6526,35.7212,251109.0
2020-09-03 12:10:00,41.66,41.73,41.65,41.7,332722.0,35.7212,35.7812,35.7126,35.7555,332722.0
2020-09-03 12:20:00,41.7,41.7,41.62,41.63,271504.0,35.7555,35.7555,35.6869,35.6955,271504.0
2020-09-03 12:30:00,41.61,41.66,41.52,41.6,239838.0,35.6783,35.7212,35.6012,35.6698,239838.0
2020-09-03 12:40:00,41.6,41.62,41.49,41.49,281780.0,35.6698,35.6869,35.5754,35.5754,281780.0
2020-09-03 12:50:00,41.5,41.55,41.47,41.47,175421.0,35.584,35.6269,35.5583,35.5583,175421.0
2020-09-03 13:00:00,41.48,41.51,41.39,41.49,265253.0,35.5669,35.5926,35.4897,35.5754,265253.0
2020-09-03 13:10:00,41.49,41.56,41.44,41.46,362754.0,35.5754,35.6355,35.5326,35.5497,362754.0
2020-09-03 13:20:00,41.47,41.57,41.43,41.56,312787.0,35.5583,35.644,35.524,35.6355,312787.0
2020-09-03 13:30:00,41.56,41.56,41.41,41.43,218124.0,35.6355,35.6355,35.5068,35.524,218124.0
2020-09-03 13:40:00,41.44,41.48,41.39,41.41,178184.0,35.5326,35.5669,35.4897,35.5068,178184.0
2020-09-03 13:50:00,41.41,41.5,41.41,41.47,277451.0,35.5068,35.584,35.5068,35.5583,277451.0
2020-09-03 14:00:00,41.45,41.51,41.44,41.48,216577.0,35.5411,35.5926,35.5326,35.5669,216577.0
2020-09-03 14:10:00,41.48,41.54,41.43,41.44,230764.0,35.5669,35.6183,35.524,35.5326,230764.0
2020-09-03 14:20:00,41.45,41.5,41.44,41.49,183242.0,35.5411,35.584,35.5326,35.5754,183242.0
2020-09-03 14:30:00,41.48,41.58,41.47,41.54,188652.0,35.5669,35.6526,35.5583,35.6183,188652.0
2020-09-03 14:40:00,41.54,41.56,41.47,41.48,174161.0,35.6183,35.6355,35.5583,35.5669,174161.0
2020-09-03 14:50:00,41.48,41.51,41.41,41.41,301938.0,35.5669,35.5926,35.5068,35.5068,301938.0
2020-09-03 15:00:00,41.41,41.44,41.35,41.41,287166.0,35.5068,35.5326,35.4554,35.5068,287166.0
2020-09-03 15:10:00,41.4,41.44,41.37,41.4,275003.0,35.4983,35.5326,35.4725,35.4983,275003.0
2020-09-03 15:20:00,41.41,41.41,41.31,41.34,194847.0,35.5068,35.5068,35.4211,35.4468,194847.0
2020-09-03 15:30:00,41.33,41.46,41.32,41.41,408494.0,35.4382,35.5497,35.4297,35.5068,408494.0
2020-09-03 15:40:00,41.42,41.47,41.38,41.39,495463.0,35.5154,35.5583,35.4811,35.4897,495463.0
2020-09-03 15:50:00,41.39,41.53,41.34,41.48,989054.0,35.4897,35.6097,35.4468,35.5669,989054.0
2020-09-04 09:30:00,41.67,41.77,41.62,41.65,457009.0,35.7298,35.8155,35.6869,35.7126,457009.0
2020-09-04 09:40:00,41.65,41.69,41.47,41.5,432983.0,35.7126,35.7469,35.5583,35.584,432983.0
2020-09-04 09:50:00,41.51,41.54,41.4,41.44,257779.0,35.5926,35.6183,35.4983,35.5326,257779.0
2020-09-04 10:00:00,41.45,41.53,41.41,41.45,316742.0,35.5411,35.6097,35.5068,35.5411,316742.0
2020-09-04 10:10:00,41.44,41.46,41.19,41.19,594941.0,35.5326,35.5497,35.3182,35.3182,594941.0
2020-09-04 10:20:00,41.19,41.31,41.13,41.15,669424.0,35.3182,35.4211,35.2668,35.2839,669424.0
2020-09-04 10:30:00,41.15,41.21,40.91,41.03,750956.0,35.2839,35.3353,35.0781,35.181,750956.0
2020-09-04 10:40:00,41.02,41.08,40.8,41.07,842121.0,35.1724,35.2239,34.9838,35.2153,842121.0
2020-09-04 10:50:00,41.06,41.18,40.97,41.14,533657.0,35.2067,35.3096,35.1296,35.2753,533657.0
2020-09-04 11:00:00,41.13,41.17,40.98,40.98,1029118.0,35.2668,35.301,35.1381,35.1381,1029118.0
2020-09-04 11:10:00,40.98,41.08,40.94,41.07,311516.0,35.1381,35.2239,35.1038,35.2153,311516.0
2020-09-04 11:20:00,41.06,41.11,40.94,41.0,676208.0,35.2067,35.2496,35.1038,35.1553,676208.0
2020-09-04 11:30:00,41.01,41.18,41.01,41.18,433085.0,35.1639,35.3096,35.1639,35.3096,433085.0
2020-09-04 11:40:00,41.17,41.2,41.07,41.13,254806.0,35.301,35.3268,35.2153,35.2668,254806.0
2020-09-04 11:50:00,41.14,41.27,41.11,41.25,235287.0,35.2753,35.3868,35.2496,35.3696,235287.0
2020-09-04 12:00:00,41.25,41.3,41.2,41.21,231243.0,35.3696,35.4125,35.3268,35.3353,231243.0
2020-09-04 12:10:00,41.22,41.28,41.19,41.21,189148.0,35.3439,35.3954,35.3182,35.3353,189148.0
2020-09-04 12:20:00,41.22,41.38,41.19,41.38,199926.0,35.3439,35.4811,35.3182,35.4811,199926.0
2020-09-04 12:30:00,41.37,41.44,41.34,41.41,172718.0,35.4725,35.5326,35.4468,35.5068,172718.0
2020-09-04 12:40:00,41.41,41.45,41.39,41.4,185855.0,35.5068,35.5411,35.4897,35.4983,185855.0
2020-09-04 12:50:00,41.38,41.41,41.35,41.4,140777.0,35.4811,35.5068,35.4554,35.4983,140777.0
2020-09-04 13:00:00,41.4,41.4,41.31,41.33,140105.0,35.4983,35.4983,35.4211,35.4382,140105.0
2020-09-04 13:10:00,41.33,41.35,41.26,41.27,164053.0,35.4382,35.4554,35.3782,35.3868,164053.0
2020-09-04 13:20:00,41.27,41.37,41.27,41.31,179737.0,35.3868,35.4725,35.3868,35.4211,179737.0
2020-09-04 13:30:00,41.31,41.37,41.26,41.36,377646.0,35.4211,35.4725,35.3782,35.464,377646.0
2020-09-04 13:40:00,41.36,41.4,41.33,41.37,162405.0,35.464,35.4983,35.4382,35.4725,162405.0
2020-09-04 13:50:00,41.37,41.41,41.33,41.4,154937.0,35.4725,35.5068,35.4382,35.4983,154937.0
2020-09-04 14:00:00,41.4,41.43,41.35,41.37,334806.0,35.4983,35.524,35.4554,35.4725,334806.0
2020-09-04 14:10:00,41.38,41.42,41.34,41.4,280871.0,35.4811,35.5154,35.4468,35.4983,280871.0
2020-09-04 14:20:00,41.41,41.47,41.37,41.46,152991.0,35.5068,35.5583,35.4725,35.5497,152991.0
2020-09-04 14:30:00,41.46,41.57,41.43,41.56,283178.0,35.5497,35.644,35.524,35.6355,283178.0
2020-09-04 14:40:00,41.57,41.66,41.56,41.61,237364.0,35.644,35.7212,35.6355,35.6783,237364.0
2020-09-04 14:50:00,41.61,41.67,41.57,41.66,144228.0,35.6783,35.7298,35.644,35.7212,144228.0
2020-09-04 15:00:00,41.66,41.67,41.61,41.66,160761.0,35.7212,35.7298,35.6783,35.7212,160761.0
2020-09-04 15:10:00,41.65,41.7,41.58,41.66,169070.0,35.7126,35.7555,35.6526,35.7212,169070.0
2020-09-04 15:20:00,41.67,41.73,41.64,41.68,176056.0,35.7298,35.7812,35.704,35.7383,176056.0
2020-09-04 15:30:00,41.68,41.68,41.53,41.58,318813.0,35.7383,35.7383,35.6097,35.6526,318813.0
2020-09-04 15:40:00,41.58,41.64,41.54,41.54,345831.0,35.6526,35.704,35.6183,35.6183,345831.0
2020-09-04 15:50:00,41.53,41.61,41.51,41.56,718518.0,35.6097,35.6783,35.5926,35.6355,718518.0
2020-09-08 09:30:00,41.02,41.07,40.97,41.05,758557.0,35.1724,35.2153,35.1296,35.1982,758557.0
2020-09-08 09:40:00,41.04,41.04,40.89,40.97,874618.0,35.1896,35.1896,35.061,35.1296,874618.0
2020-09-08 09:50:00,40.96,41.15,40.94,41.12,454001.0,35.121,35.2839,35.1038,35.2582,454001.0
2020-09-08 10:00:00,41.14,41.14,41.0,41.14,585753.0,35.2753,35.2753,35.1553,35.2753,585753.0
2020-09-08 10:10:00,41.14,41.24,41.13,41.18,650164.0,35.2753,35.3611,35.2668,35.3096,650164.0
2020-09-08 10:20:00,41.19,41.29,41.14,41.27,434951.0,35.3182,35.4039,35.2753,35.3868,434951.0
2020-09-08 10:30:00,41.27,41.3,41.19,41.29,521795.0,35.3868,35.4125,35.3182,35.4039,521795.0
2020-09-08 10:40:00,41.3,41.3,41.11,41.11,507796.0,35.4125,35.4125,35.2496,35.2496,507796.0
2020-09-08 10:50:00,41.1,41.21,41.1,41.15,444250.0,35.241,35.3353,35.241,35.2839,444250.0
2020-09-08 11:00:00,41.15,41.29,41.11,41.28,458399.0,35.2839,35.4039,35.2496,35.3954,458399.0
2020-09-08 11:10:00,41.28,41.32,41.27,41.29,274349.0,35.3954,35.4297,35.3868,35.4039,274349.0
2020-09-08 11:20:00,41.3,41.3,41.23,41.25,227930.0,35.4125,35.4125,35.3525,35.3696,227930.0
2020-09-08 11:30:00,41.25,41.26,41.16,41.16,276537.0,35.3696,35.3782,35.2925,35.2925,276537.0
2020-09-08 11:40:00,41.17,41.21,41.15,41.19,270005.0,35.301,35.3353,35.2839,35.3182,270005.0
2020-09-08 11:50:00,41.2,41.23,41.11,41.2,431440.0,35.3268,35.3525,35.2496,35.3268,431440.0
2020-09-08 12:00:00,41.21,41.29,41.19,41.28,319539.0,35.3353,35.4039,35.3182,35.3954,319539.0
2020-09-08 12:10:00,41.27,41.32,41.27,41.3,322054.0,35.3868,35.4297,35.3868,35.4125,322054.0
2020-09-08 12:20:00,41.31,41.36,41.29,41.29,181407.0,35.4211,35.464,35.4039,35.4039,181407.0
2020-09-08 12:30:00,41.29,41.33,41.26,41.3,276746.0,35.4039,35.4382,35.3782,35.4125,276746.0
2020-09-08 12:40:00,41.29,41.35,41.27,41.34,178835.0,35.4039,35.4554,35.3868,35.4468,178835.0
2020-09-08 12:50:00,41.33,41.36,41.32,41.36,102647.0,35.4382,35.464,35.4297,35.464,102647.0
2020-09-08 13:00:00,41.36,41.36,41.3,41.3,98954.0,35.464,35.464,35.4125,35.4125,98954.0
2020-09-08 13:10:00,41.3,41.36,41.3,41.35,196404.0,35.4125,35.464,35.4125,35.4554,196404.0
2020-09-08 13:20:00,41.36,41.36,41.33,41.34,143706.0,35.464,35.464,35.4382,35.4468,143706.0
2020-09-08 13:30:00,41.34,41.38,41.32,41.37,184527.0,35.4468,35.4811,35.4297,35.4725,184527.0
2020-09-08 13:40:00,41.37,41.39,41.35,41.38,1594025.0,35.4725,35.4897,35.4554,35.4811,1594025.0
2020-09-08 13:50:00,41.38,41.4,41.36,41.37,247709.0,35.4811,35.4983,35.464,35.4725,247709.0
2020-09-08 14:00:00,41.37,41.39,41.34,41.36,99848.0,35.4725,35.4897,35.4468,35.464,99848.0
2020-09-08 14:10:00,41.36,41.37,41.26,41.28,122904.0,35.464,35.4725,35.3782,35.3954,122904.0
2020-09-08 14:20:00,41.28,41.29,41.23,41.24,141080.0,35.3954,35.4039,35.3525,35.3611,141080.0
2020-09-08 14:30:00,41.24,41.24,41.14,41.16,286321.0,35.3611,35.3611,35.2753,35.2925,286321.0
2020-09-08 14:40:00,41.16,41.17,41.08,41.11,214950.0,35.2925,35.301,35.2239,35.2496,214950.0
2020-09-08 14:50:00,41.1,41.15,41.03,41.13,446500.0,35.241,35.2839,35.181,35.2668,446500.0
2020-09-08 15:00:00,41.13,41.13,41.02,41.07,341388.0,35.2668,35.2668,35.1724,35.2153,341388.0
2020-09-08 15:10:00,41.07,41.14,41.06,41.11,285496.0,35.2153,35.2753,35.2067,35.2496,285496.0
2020-09-08 15:20:00,41.1,41.18,41.1,41.18,395939.0,35.241,35.3096,35.241,35.3096,395939.0
2020-09-08 15:30:00,41.18,41.21,41.14,41.18,346439.0,35.3096,35.3353,35.2753,35.3096,346439.0
2020-09-08 15:40:00,41.18,41.21,41.1,41.15,375300.0,35.3096,35.3353,35.241,35.2839,375300.0
2020-09-08 15:50:00,41.15,41.15,41.02,41.05,537902.0,35.2839,35.2839,35.1724,35.1982,537902.0
2020-09-09 09:30:00,41.67,41.67,41.59,41.6,826551.0,35.7298,35.7298,35.6612,35.6698,826551.0
2020-09-09 09:40:00,41.59,41.69,41.59,41.64,344836.0,35.6612,35.7469,35.6612,35.704,344836.0
2020-09-09 09:50:00,41.65,41.77,41.65,41.76,251884.0,35.7126,35.8155,35.7126,35.8069,251884.0
2020-09-09 10:00:00,41.76,41.83,41.68,41.69,376262.0,35.8069,35.867,35.7383,35.7469,376262.0
2020-09-09 10:10:00,41.69,41.78,41.68,41.74,447961.0,35.7469,35.8241,35.7383,35.7898,447961.0
2020-09-09 10:20:00,41.75,41.8,41.73,41.76,244678.0,35.7984,35.8412,35.7812,35.8069,244678.0
2020-09-09 10:30:00,41.76,41.78,41.73,41.76,333635.0,35.8069,35.8241,35.7812,35.8069,333635.0
2020-09-09 10:40:00,41.77,41.8,41.71,41.73,210875.0,35.8155,35.8412,35.7641,35.7812,210875.0
2020-09-09 10:50:00,41.73,41.76,41.7,41.73,134905.0,35.7812,35.8069,35.7555,35.7812,134905.0
2020-09-09 11:00:00,41.74,41.8,41.72,41.73,295198.0,35.7898,35.8412,35.7726,35.7812,295198.0
2020-09-09 11:10:00,41.73,41.78,41.71,41.75,316872.0,35.7812,35.8241,35.7641,35.7984,316872.0
2020-09-09 11:20:00,41.75,41.82,41.73,41.81,113106.0,35.7984,35.8584,35.7812,35.8498,113106.0
2020-09-09 11:30:00,41.81,41.82,41.76,41.78,184902.0,35.8498,35.8584,35.8069,35.8241,184902.0
2020-09-09 11:40:00,41.77,41.79,41.74,41.75,94884.0,35.8155,35.8327,35.7898,35.7984,94884.0
2020-09-09 11:50:00,41.75,41.78,41.73,41.75,68095.0,35.7984,35.8241,35.7812,35.7984,68095.0
2020-09-09 12:00:00,41.75,41.77,41.73,41.77,70035.0,35.7984,35.8155,35.7812,35.8155,70035.0
2020-09-09 12:10:00,41.77,41.8,41.77,41.79,105997.0,35.8155,35.8412,35.8155,35.8327,105997.0
2020-09-09 12:20:00,41.79,41.79,41.75,41.76,78406.0,35.8327,35.8327,35.7984,35.8069,78406.0
2020-09-09 12:30:00,41.76,41.77,41.72,41.77,4772329.0,35.8069,35.8155,35.7726,35.8155,4772329.0
2020-09-09 12:40:00,41.76,41.79,41.75,41.78,85958.0,35.8069,35.8327,35.7984,35.8241,85958.0
2020-09-09 12:50:00,41.79,41.81,41.78,41.81,79201.0,35.8327,35.8498,35.8241,35.8498,79201.0
2020-09-09 13:00:00,41.81,41.86,41.8,41.85,128697.0,35.8498,35.8927,35.8412,35.8841,128697.0
2020-09-09 13:10:00,41.86,41.89,41.81,41.82,149177.0,35.8927,35.9184,35.8498,35.8584,149177.0
2020-09-09 13:20:00,41.83,41.85,41.82,41.82,79792.0,35.867,35.8841,35.8584,35.8584,79792.0
2020-09-09 13:30:00,41.83,41.85,41.8,41.84,167180.0,35.867,35.8841,35.8412,35.8755,167180.0
2020-09-09 13:40:00,41.84,41.85,41.79,41.82,103537.0,35.8755,35.8841,35.8327,35.8584,103537.0
2020-09-09 13:50:00,41.82,41.83,41.8,41.8,94343.0,35.8584,35.867,35.8412,35.8412,94343.0
2020-09-09 14:00:00,41.81,41.82,41.78,41.81,282519.0,35.8498,35.8584,35.8241,35.8498,282519.0
2020-09-09 14:10:00,41.81,41.83,41.8,41.82,145863.0,35.8498,35.867,35.8412,35.8584,145863.0
2020-09-09 14:20:00,41.81,41.82,41.78,41.8,106347.0,35.8498,35.8584,35.8241,35.8412,106347.0
2020-09-09 14:30:00,41.8,41.87,41.8,41.85,128001.0,35.8412,35.9013,35.8412,35.8841,128001.0
2020-09-09 14:40:00,41.85,41.87,41.83,41.84,136296.0,35.8841,35.9013,35.867,35.8755,136296.0
2020-09-09 14:50:00,41.84,41.88,41.83,41.86,68249.0,35.8755,35.9098,35.867,35.8927,68249.0
2020-09-09 15:00:00,41.86,41.91,41.86,41.9,196067.0,35.8927,35.9356,35.8927,35.927,196067.0
2020-09-09 15:10:00,41.91,41.91,41.87,41.9,145090.0,35.9356,35.9356,35.9013,35.927,145090.0
2020-09-09 15:20:00,41.9,41.92,41.88,41.91,135985.0,35.927,35.9441,35.9098,35.9356,135985.0
2020-09-09 15:30:00,41.91,41.93,41.85,41.85,224556.0,35.9356,35.9527,35.8841,35.8841,224556.0
2020-09-09 15:40:00,41.84,41.87,41.8,41.83,142246.0,35.8755,35.9013,35.8412,35.867,142246.0
2020-09-09 15:50:00,41.82,41.86,41.76,41.77,412291.0,35.8584,35.8927,35.8069,35.8155,412291.0
2020-09-10 09:30:00,41.99,42.02,41.92,42.0,476380.0,36.0042,36.0299,35.9441,36.0127,476380.0
2020-09-10 09:40:00,42.0,42.06,41.99,42.02,135609.0,36.0127,36.0642,36.0042,36.0299,135609.0
2020-09-10 09:50:00,42.02,42.03,41.94,41.95,115013.0,36.0299,36.0385,35.9613,35.9699,115013.0
2020-09-10 10:00:00,41.96,42.0,41.93,41.95,404501.0,35.9784,36.0127,35.9527,35.9699,404501.0
2020-09-10 10:10:00,41.96,41.96,41.89,41.93,219396.0,35.9784,35.9784,35.9184,35.9527,219396.0
2020-09-10 10:20:00,41.92,41.92,41.8,41.8,305537.0,35.9441,35.9441,35.8412,35.8412,305537.0
2020-09-10 10:30:00,41.82,41.89,41.81,41.87,145894.0,35.8584,35.9184,35.8498,35.9013,145894.0
2020-09-10 10:40:00,41.88,41.88,41.71,41.73,521680.0,35.9098,35.9098,35.7641,35.7812,521680.0
2020-09-10 10:50:00,41.73,41.79,41.62,41.64,444220.0,35.7812,35.8327,35.6869,35.704,444220.0
2020-09-10 11:00:00,41.64,41.77,41.61,41.76,309989.0,35.704,35.8155,35.6783,35.8069,309989.0
2020-09-10 11:10:00,41.75,41.8,41.7,41.76,265683.0,35.7984,35.8412,35.7555,35.8069,265683.0
2020-09-10 11:20:00,41.76,41.82,41.76,41.8,135501.0,35.8069,35.8584,35.8069,35.8412,135501.0
2020-09-10 11:30:00,41.8,41.83,41.72,41.76,193166.0,35.8412,35.867,35.7726,35.8069,193166.0
2020-09-10 11:40:00,41.77,41.81,41.75,41.8,126288.0,35.8155,35.8498,35.7984,35.8412,126288.0
2020-09-10 11:50:00,41.8,41.81,41.7,41.72,181421.0,35.8412,35.8498,35.7555,35.7726,181421.0
2020-09-10 12:00:00,41.71,41.77,41.66,41.7,363915.0,35.7641,35.8155,35.7212,35.7555,363915.0
2020-09-10 12:10:00,41.71,41.74,41.65,41.7,163926.0,35.7641,35.7898,35.7126,35.7555,163926.0
2020-09-10 12:20:00,41.69,41.7,41.62,41.66,182421.0,35.7469,35.7555,35.6869,35.7212,182421.0
2020-09-10 12:30:00,41.66,41.67,41.54,41.55,350982.0,35.7212,35.7298,35.6183,35.6269,350982.0
2020-09-10 12:40:00,41.55,41.59,41.52,41.55,137549.0,35.6269,35.6612,35.6012,35.6269,137549.0
2020-09-10 12:50:00,41.55,41.62,41.54,41.62,206326.0,35.6269,35.6869,35.6183,35.6869,206326.0
2020-09-10 13:00:00,41.61,41.66,41.59,41.66,169676.0,35.6783,35.7212,35.6612,35.7212,169676.0
2020-09-10 13:10:00,41.67,41.69,41.63,41.69,59696.0,35.7298,35.7469,35.6955,35.7469,59696.0
2020-09-10 13:20:00,41.7,41.7,41.62,41.63,71292.0,35.7555,35.7555,35.6869,35.6955,71292.0
2020-09-10 13:30:00,41.64,41.68,41.61,41.63,167708.0,35.704,35.7383,35.6783,35.6955,167708.0
2020-09-10 13:40:00,41.62,41.64,41.59,41.6,94952.0,35.6869,35.704,35.6612,35.6698,94952.0
2020-09-10 13:50:00,41.61,41.62,41.55,41.57,182653.0,35.6783,35.6869,35.6269,35.644,182653.0
2020-09-10 14:00:00,41.56,41.61,41.55,41.57,167426.0,35.6355,35.6783,35.6269,35.644,167426.0
2020-09-10 14:10:00,41.57,41.58,41.46,41.48,232483.0,35.644,35.6526,35.5497,35.5669,232483.0
2020-09-10 14:20:00,41.47,41.5,41.33,41.34,422093.0,35.5583,35.584,35.4382,35.4468,422093.0
2020-09-10 14:30:00,41.34,41.47,41.33,41.47,291601.0,35.4468,35.5583,35.4382,35.5583,291601.0
2020-09-10 14:40:00,41.47,41.47,41.37,41.45,423188.0,35.5583,35.5583,35.4725,35.5411,423188.0
2020-09-10 14:50:00,41.46,41.51,41.42,41.49,197574.0,35.5497,35.5926,35.5154,35.5754,197574.0
2020-09-10 15:00:00,41.49,41.49,41.38,41.4,327844.0,35.5754,35.5754,35.4811,35.4983,327844.0
2020-09-10 15:10:00,41.39,41.42,41.31,41.32,208494.0,35.4897,35.5154,35.4211,35.4297,208494.0
2020-09-10 15:20:00,41.32,41.39,41.29,41.39,316695.0,35.4297,35.4897,35.4039,35.4897,316695.0
2020-09-10 15:30:00,41.38,41.41,41.33,41.39,300242.0,35.4811,35.5068,35.4382,35.4897,300242.0
2020-09-10 15:40:00,41.39,41.45,41.32,41.35,340430.0,35.4897,35.5411,35.4297,35.4554,340430.0
2020-09-10 15:50:00,41.35,41.41,41.29,41.3,712656.0,35.4554,35.5068,35.4039,35.4125,712656.0
2020-09-11 09:30:00,41.78,41.81,41.66,41.7,362829.0,35.8241,35.8498,35.7212,35.7555,362829.0
2020-09-11 09:40:00,41.7,41.81,41.66,41.8,159430.0,35.7555,35.8498,35.7212,35.8412,159430.0
2020-09-11 09:50:00,41.8,41.82,41.65,41.68,178943.0,35.8412,35.8584,35.7126,35.7383,178943.0
2020-09-11 10:00:00,41.68,41.76,41.67,41.69,340449.0,35.7383,35.8069,35.7298,35.7469,340449.0
2020-09-11 10:10:00,41.68,41.79,41.61,41.78,469064.0,35.7383,35.8327,35.6783,35.8241,469064.0
2020-09-11 10:20:00,41.78,41.82,41.76,41.79,141646.0,35.8241,35.8584,35.8069,35.8327,141646.0
2020-09-11 10:30:00,41.8,41.83,41.7,41.75,387357.0,35.8412,35.867,35.7555,35.7984,387357.0
2020-09-11 10:40:00,41.74,41.79,41.73,41.78,109306.0,35.7898,35.8327,35.7812,35.8241,109306.0
2020-09-11 10:50:00,41.79,41.81,41.74,41.74,162948.0,35.8327,35.8498,35.7898,35.7898,162948.0
2020-09-11 11:00:00,41.74,41.88,41.74,41.88,175638.0,35.7898,35.9098,35.7898,35.9098,175638.0
2020-09-11 11:10:00,41.87,41.89,41.84,41.88,210133.0,35.9013,35.9184,35.8755,35.9098,210133.0
2020-09-11 11:20:00,41.88,41.88,41.78,41.8,319080.0,35.9098,35.9098,35.8241,35.8412,319080.0
2020-09-11 11:30:00,41.79,41.79,41.71,41.75,108391.0,35.8327,35.8327,35.7641,35.7984,108391.0
2020-09-11 11:40:00,41.75,41.77,41.71,41.75,201094.0,35.7984,35.8155,35.7641,35.7984,201094.0
2020-09-11 11:50:00,41.74,41.76,41.72,41.73,97562.0,35.7898,35.8069,35.7726,35.7812,97562.0
2020-09-11 12:00:00,41.73,41.78,41.69,41.77,171152.0,35.7812,35.8241,35.7469,35.8155,171152.0
2020-09-11 12:10:00,41.77,41.78,41.73,41.77,111680.0,35.8155,35.8241,35.7812,35.8155,111680.0
2020-09-11 12:20:00,41.79,41.8,41.76,41.76,72976.0,35.8327,35.8412,35.8069,35.8069,72976.0
2020-09-11 12:30:00,41.75,41.75,41.67,41.68,163959.0,35.7984,35.7984,35.7298,35.7383,163959.0
2020-09-11 12:40:00,41.68,41.69,41.64,41.69,283644.0,35.7383,35.7469,35.704,35.7469,283644.0
2020-09-11 12:50:00,41.69,41.73,41.63,41.64,1851968.0,35.7469,35.7812,35.6955,35.704,1851968.0
2020-09-11 13:00:00,41.63,41.66,41.55,41.57,125088.0,35.6955,35.7212,35.6269,35.644,125088.0
2020-09-11 13:10:00,41.57,41.61,41.54,41.59,356565.0,35.644,35.6783,35.6183,35.6612,356565.0
2020-09-11 13:20:00,41.59,41.6,41.52,41.53,250980.0,35.6612,35.6698,35.6012,35.6097,250980.0
2020-09-11 13:30:00,41.53,41.57,41.48,41.57,186247.0,35.6097,35.644,35.5669,35.644,186247.0
2020-09-11 13:40:00,41.56,41.59,41.55,41.58,154751.0,35.6355,35.6612,35.6269,35.6526,154751.0
2020-09-11 13:50:00,41.57,41.61,41.54,41.54,176479.0,35.644,35.6783,35.6183,35.6183,176479.0
2020-09-11 14:00:00,41.54,41.63,41.52,41.61,166808.0,35.6183,35.6955,35.6012,35.6783,166808.0
2020-09-11 14:10:00,41.61,41.65,41.6,41.63,98708.0,35.6783,35.7126,35.6698,35.6955,98708.0
2020-09-11 14:20:00,41.62,41.64,41.59,41.59,151356.0,35.6869,35.704,35.6612,35.6612,151356.0
2020-09-11 14:30:00,41.59,41.69,41.59,41.68,291990.0,35.6612,35.7469,35.6612,35.7383,291990.0
2020-09-11 14:40:00,41.68,41.69,41.63,41.65,200287.0,35.7383,35.7469,35.6955,35.7126,200287.0
2020-09-11 14:50:00,41.65,41.71,41.64,41.66,116249.0,35.7126,35.7641,35.704,35.7212,116249.0
2020-09-11 15:00:00,41.66,41.67,41.59,41.59,201289.0,35.7212,35.7298,35.6612,35.6612,201289.0
2020-09-11 15:10:00,41.59,41.69,41.56,41.67,231806.0,35.6612,35.7469,35.6355,35.7298,231806.0
2020-09-11 15:20:00,41.67,41.75,41.66,41.74,248159.0,35.7298,35.7984,35.7212,35.7898,248159.0
2020-09-11 15:30:00,41.74,41.78,41.7,41.71,440395.0,35.7898,35.8241,35.7555,35.7641,440395.0
2020-09-11 15:40:00,41.71,41.75,41.68,41.74,330957.0,35.7641,35.7984,35.7383,35.7898,330957.0
2020-09-11 15:50:00,41.73,41.76,41.68,41.68,553101.0,35.7812,35.8069,35.7383,35.7383,553101.0
2020-09-14 09:30:00,42.05,42.08,41.98,42.02,313242.0,36.0556,36.0813,35.9956,36.0299,313242.0
2020-09-14 09:40:00,42.02,42.11,42.02,42.11,90385.0,36.0299,36.107,36.0299,36.107,90385.0
2020-09-14 09:50:00,42.11,42.12,42.06,42.09,66126.0,36.107,36.1156,36.0642,36.0899,66126.0
2020-09-14 10:00:00,42.09,42.13,42.07,42.12,222674.0,36.0899,36.1242,36.0728,36.1156,222674.0
2020-09-14 10:10:00,42.12,42.14,42.09,42.13,180890.0,36.1156,36.1328,36.0899,36.1242,180890.0
2020-09-14 10:20:00,42.13,42.14,42.11,42.12,151357.0,36.1242,36.1328,36.107,36.1156,151357.0
2020-09-14 10:30:00,42.11,42.12,42.04,42.05,77788.0,36.107,36.1156,36.047,36.0556,77788.0
2020-09-14 10:40:00,42.05,42.08,42.03,42.06,200083.0,36.0556,36.0813,36.0385,36.0642,200083.0
2020-09-14 10:50:00,42.05,42.08,42.01,42.04,64728.0,36.0556,36.0813,36.0213,36.047,64728.0
2020-09-14 11:00:00,42.04,42.06,42.03,42.06,78342.0,36.047,36.0642,36.0385,36.0642,78342.0
2020-09-14 11:10:00,42.05,42.06,42.0,42.05,103055.0,36.0556,36.0642,36.0127,36.0556,103055.0
2020-09-14 11:20:00,42.05,42.1,42.04,42.09,59758.0,36.0556,36.0985,36.047,36.0899,59758.0
2020-09-14 11:30:00,42.1,42.12,42.07,42.09,162920.0,36.0985,36.1156,36.0728,36.0899,162920.0
2020-09-14 11:40:00,42.09,42.1,42.05,42.05,85943.0,36.0899,36.0985,36.0556,36.0556,85943.0
2020-09-14 11:50:00,42.06,42.07,42.04,42.05,55083.0,36.0642,36.0728,36.047,36.0556,55083.0
2020-09-14 12:00:00,42.04,42.06,42.03,42.04,48363.0,36.047,36.0642,36.0385,36.047,48363.0
2020-09-14 12:10:00,42.04,42.05,42.01,42.04,73801.0,36.047,36.0556,36.0213,36.047,73801.0
2020-09-14 12:20:00,42.03,42.04,42.02,42.04,115127.0,36.0385,36.047,36.0299,36.047,115127.0
2020-09-14 12:30:00,42.04,42.05,42.01,42.02,106627.0,36.047,36.0556,36.0213,36.0299,106627.0
2020-09-14 12:40:00,42.01,42.04,42.01,42.01,132444.0,36.0213,36.047,36.0213,36.0213,132444.0
2020-09-14 12:50:00,42.01,42.03,42.0,42.03,74853.0,36.0213,36.0385,36.0127,36.0385,74853.0
2020-09-14 13:00:00,42.03,42.05,41.99,41.99,46284.0,36.0385,36.0556,36.0042,36.0042,46284.0
2020-09-14 13:10:00,41.99,42.01,41.96,41.96,39023.0,36.0042,36.0213,35.9784,35.9784,39023.0
2020-09-14 13:20:00,41.95,41.97,41.94,41.96,277437.0,35.9699,35.987,35.9613,35.9784,277437.0
2020-09-14 13:30:00,41.97,41.97,41.92,41.94,82058.0,35.987,35.987,35.9441,35.9613,82058.0
2020-09-14 13:40:00,41.95,41.97,41.93,41.97,55492.0,35.9699,35.987,35.9527,35.987,55492.0
2020-09-14 13:50:00,41.97,41.99,41.96,41.98,58073.0,35.987,36.0042,35.9784,35.9956,58073.0
2020-09-14 14:00:00,41.98,42.01,41.96,42.0,161575.0,35.9956,36.0213,35.9784,36.0127,161575.0
2020-09-14 14:10:00,42.01,42.02,42.0,42.01,107146.0,36.0213,36.0299,36.0127,36.0213,107146.0
2020-09-14 14:20:00,42.01,42.02,41.99,42.0,106267.0,36.0213,36.0299,36.0042,36.0127,106267.0
2020-09-14 14:30:00,41.99,42.02,41.99,42.0,73756.0,36.0042,36.0299,36.0042,36.0127,73756.0
2020-09-14 14:40:00,42.0,42.02,41.97,41.99,73520.0,36.0127,36.0299,35.987,36.0042,73520.0
2020-09-14 14:50:00,41.99,42.03,41.95,41.99,220196.0,36.0042,36.0385,35.9699,36.0042,220196.0
2020-09-14 15:00:00,41.99,42.01,41.97,42.0,131239.0,36.0042,36.0213,35.987,36.0127,131239.0
2020-09-14 15:10:00,41.99,42.01,41.96,42.01,88145.0,36.0042,36.0213,35.9784,36.0213,88145.0
2020-09-14 15:20:00,42.0,42.01,41.93,41.99,103413.0,36.0127,36.0213,35.9527,36.0042,103413.0
2020-09-14 15:30:00,42.0,42.02,41.96,42.01,147867.0,36.0127,36.0299,35.9784,36.0213,147867.0
2020-09-14 15:40:00,42.01,42.06,42.0,42.05,156032.0,36.0213,36.0642,36.0127,36.0556,156032.0
2020-09-14 15:50:00,42.05,42.06,41.96,41.96,345015.0,36.0556,36.0642,35.9784,35.9784,345015.0
2020-09-15 09:30:00,42.4,42.4,42.36,42.39,353939.0,36.3557,36.3557,36.3214,36.3471,353939.0
2020-09-15 09:40:00,42.39,42.41,42.3,42.3,128037.0,36.3471,36.3643,36.27,36.27,128037.0
2020-09-15 09:50:00,42.3,42.33,42.28,42.32,236174.0,36.27,36.2957,36.2528,36.2871,236174.0
2020-09-15 10:00:00,42.33,42.34,42.28,42.29,148299.0,36.2957,36.3043,36.2528,36.2614,148299.0
2020-09-15 10:10:00,42.3,42.31,42.28,42.29,861291.0,36.27,36.2785,36.2528,36.2614,861291.0
2020-09-15 10:20:00,42.28,42.3,42.24,42.29,99597.0,36.2528,36.27,36.2185,36.2614,99597.0
2020-09-15 10:30:00,42.3,42.31,42.27,42.27,119469.0,36.27,36.2785,36.2442,36.2442,119469.0
2020-09-15 10:40:00,42.27,42.28,42.22,42.27,188071.0,36.2442,36.2528,36.2014,36.2442,188071.0
2020-09-15 10:50:00,42.27,42.31,42.26,42.3,87663.0,36.2442,36.2785,36.2357,36.27,87663.0
2020-09-15 11:00:00,42.3,42.32,42.28,42.32,195677.0,36.27,36.2871,36.2528,36.2871,195677.0
2020-09-15 11:10:00,42.32,42.32,42.28,42.28,232638.0,36.2871,36.2871,36.2528,36.2528,232638.0
2020-09-15 11:20:00,42.29,42.3,42.26,42.28,200231.0,36.2614,36.27,36.2357,36.2528,200231.0
2020-09-15 11:30:00,42.29,42.31,42.27,42.28,308457.0,36.2614,36.2785,36.2442,36.2528,308457.0
2020-09-15 11:40:00,42.29,42.29,42.26,42.27,148550.0,36.2614,36.2614,36.2357,36.2442,148550.0
2020-09-15 11:50:00,42.28,42.28,42.24,42.25,235497.0,36.2528,36.2528,36.2185,36.2271,235497.0
2020-09-15 12:00:00,42.26,42.3,42.25,42.27,1635362.0,36.2357,36.27,36.2271,36.2442,1635362.0
2020-09-15 12:10:00,42.26,42.28,42.25,42.28,228782.0,36.2357,36.2528,36.2271,36.2528,228782.0
2020-09-15 12:20:00,42.28,42.29,42.26,42.29,81284.0,36.2528,36.2614,36.2357,36.2614,81284.0
2020-09-15 12:30:00,42.29,42.29,42.28,42.28,98313.0,36.2614,36.2614,36.2528,36.2528,98313.0
2020-09-15 12:40:00,42.29,42.31,42.28,42.3,57837.0,36.2614,36.2785,36.2528,36.27,57837.0
2020-09-15 12:50:00,42.31,42.31,42.28,42.31,597503.0,36.2785,36.2785,36.2528,36.2785,597503.0
2020-09-15 13:00:00,42.31,42.32,42.29,42.32,234070.0,36.2785,36.2871,36.2614,36.2871,234070.0
2020-09-15 13:10:00,42.32,42.33,42.3,42.3,65549.0,36.2871,36.2957,36.27,36.27,65549.0
2020-09-15 13:20:00,42.3,42.31,42.28,42.28,175686.0,36.27,36.2785,36.2528,36.2528,175686.0
2020-09-15 13:30:00,42.28,42.29,42.26,42.29,141579.0,36.2528,36.2614,36.2357,36.2614,141579.0
2020-09-15 13:40:00,42.29,42.29,42.28,42.29,66143.0,36.2614,36.2614,36.2528,36.2614,66143.0
2020-09-15 13:50:00,42.29,42.3,42.26,42.27,389317.0,36.2614,36.27,36.2357,36.2442,389317.0
2020-09-15 14:00:00,42.27,42.27,42.2,42.22,203133.0,36.2442,36.2442,36.1842,36.2014,203133.0
2020-09-15 14:10:00,42.22,42.24,42.21,42.23,106832.0,36.2014,36.2185,36.1928,36.2099,106832.0
2020-09-15 14:20:00,42.23,42.24,42.21,42.23,248053.0,36.2099,36.2185,36.1928,36.2099,248053.0
2020-09-15 14:30:00,42.23,42.23,42.2,42.23,348701.0,36.2099,36.2099,36.1842,36.2099,348701.0
2020-09-15 14:40:00,42.23,42.26,42.22,42.26,143310.0,36.2099,36.2357,36.2014,36.2357,143310.0
2020-09-15 14:50:00,42.26,42.27,42.24,42.27,68029.0,36.2357,36.2442,36.2185,36.2442,68029.0
2020-09-15 15:00:00,42.27,42.27,42.18,42.19,151215.0,36.2442,36.2442,36.1671,36.1756,151215.0
2020-09-15 15:10:00,42.2,42.22,42.18,42.21,193872.0,36.1842,36.2014,36.1671,36.1928,193872.0
2020-09-15 15:20:00,42.21,42.22,42.19,42.22,237915.0,36.1928,36.2014,36.1756,36.2014,237915.0
2020-09-15 15:30:00,42.21,42.22,42.15,42.16,378029.0,36.1928,36.2014,36.1413,36.1499,378029.0
2020-09-15 15:40:00,42.16,42.2,42.14,42.19,174676.0,36.1499,36.1842,36.1328,36.1756,174676.0
2020-09-15 15:50:00,42.19,42.25,42.18,42.23,640892.0,36.1756,36.2271,36.1671,36.2099,640892.0
2020-09-16 09:30:00,42.37,42.39,42.32,42.37,185611.0,36.33,36.3471,36.2871,36.33,185611.0
2020-09-16 09:40:00,42.36,42.38,42.29,42.33,83108.0,36.3214,36.3386,36.2614,36.2957,83108.0
2020-09-16 09:50:00,42.33,42.36,42.32,42.36,66172.0,36.2957,36.3214,36.2871,36.3214,66172.0
2020-09-16 10:00:00,42.36,42.4,42.35,42.4,140277.0,36.3214,36.3557,36.3128,36.3557,140277.0
2020-09-16 10:10:00,42.4,42.41,42.35,42.35,186714.0,36.3557,36.3643,36.3128,36.3128,186714.0
2020-09-16 10:20:00,42.36,42.37,42.29,42.32,73165.0,36.3214,36.33,36.2614,36.2871,73165.0
2020-09-16 10:30:00,42.32,42.35,42.29,42.33,74582.0,36.2871,36.3128,36.2614,36.2957,74582.0
2020-09-16 10:40:00,42.34,42.37,42.31,42.32,80395.0,36.3043,36.33,36.2785,36.2871,80395.0
2020-09-16 10:50:00,42.32,42.37,42.31,42.36,66322.0,36.2871,36.33,36.2785,36.3214,66322.0
2020-09-16 11:00:00,42.36,42.41,42.35,42.4,48484.0,36.3214,36.3643,36.3128,36.3557,48484.0
2020-09-16 11:10:00,42.39,42.45,42.39,42.44,144101.0,36.3471,36.3986,36.3471,36.39,144101.0
2020-09-16 11:20:00,42.43,42.47,42.43,42.46,183924.0,36.3814,36.4157,36.3814,36.4072,183924.0
2020-09-16 11:30:00,42.46,42.5,42.44,42.47,67142.0,36.4072,36.4415,36.39,36.4157,67142.0
2020-09-16 11:40:00,42.47,42.48,42.45,42.47,59918.0,36.4157,36.4243,36.3986,36.4157,59918.0
2020-09-16 11:50:00,42.47,42.47,42.42,42.43,53109.0,36.4157,36.4157,36.3729,36.3814,53109.0
2020-09-16 12:00:00,42.43,42.45,42.42,42.44,72328.0,36.3814,36.3986,36.3729,36.39,72328.0
2020-09-16 12:10:00,42.43,42.45,42.4,42.42,77504.0,36.3814,36.3986,36.3557,36.3729,77504.0
2020-09-16 12:20:00,42.41,42.43,42.4,42.43,76675.0,36.3643,36.3814,36.3557,36.3814,76675.0
2020-09-16 12:30:00,42.43,42.43,42.4,42.43,83721.0,36.3814,36.3814,36.3557,36.3814,83721.0
2020-09-16 12:40:00,42.43,42.43,42.38,42.38,126784.0,36.3814,36.3814,36.3386,36.3386,126784.0
2020-09-16 12:50:00,42.39,42.4,42.37,42.39,33539.0,36.3471,36.3557,36.33,36.3471,33539.0
2020-09-16 13:00:00,42.38,42.41,42.38,42.39,69103.0,36.3386,36.3643,36.3386,36.3471,69103.0
2020-09-16 13:10:00,42.39,42.41,42.37,42.38,109577.0,36.3471,36.3643,36.33,36.3386,109577.0
2020-09-16 13:20:00,42.38,42.39,42.32,42.34,125529.0,36.3386,36.3471,36.2871,36.3043,125529.0
2020-09-16 13:30:00,42.34,42.35,42.31,42.32,120525.0,36.3043,36.3128,36.2785,36.2871,120525.0
2020-09-16 13:40:00,42.33,42.35,42.31,42.34,70817.0,36.2957,36.3128,36.2785,36.3043,70817.0
2020-09-16 13:50:00,42.34,42.4,42.33,42.39,159479.0,36.3043,36.3557,36.2957,36.3471,159479.0
2020-09-16 14:00:00,42.4,42.52,42.33,42.36,119040.0,36.3557,36.4586,36.2957,36.3214,119040.0
2020-09-16 14:10:00,42.37,42.48,42.34,42.45,206855.0,36.33,36.4243,36.3043,36.3986,206855.0
2020-09-16 14:20:00,42.45,42.48,42.44,42.46,93198.0,36.3986,36.4243,36.39,36.4072,93198.0
2020-09-16 14:30:00,42.46,42.54,42.42,42.53,121203.0,36.4072,36.4758,36.3729,36.4672,121203.0
2020-09-16 14:40:00,42.53,42.54,42.4,42.44,116289.0,36.4672,36.4758,36.3557,36.39,116289.0
2020-09-16 14:50:00,42.44,42.45,42.32,42.36,176008.0,36.39,36.3986,36.2871,36.3214,176008.0
2020-09-16 15:00:00,42.37,42.42,42.31,42.32,167207.0,36.33,36.3729,36.2785,36.2871,167207.0
2020-09-16 15:10:00,42.32,42.33,42.21,42.29,206042.0,36.2871,36.2957,36.1928,36.2614,206042.0
2020-09-16 15:20:00,42.29,42.31,42.23,42.23,239372.0,36.2614,36.2785,36.2099,36.2099,239372.0
2020-09-16 15:30:00,42.23,42.28,42.17,42.21,167024.0,36.2099,36.2528,36.1585,36.1928,167024.0
2020-09-16 15:40:00,42.2,42.31,42.16,42.26,297418.0,36.1842,36.2785,36.1499,36.2357,297418.0
2020-09-16 15:50:00,42.27,42.28,42.19,42.22,487942.0,36.2442,36.2528,36.1756,36.2014,487942.0
2020-09-17 09:30:00,41.93,42.0,41.91,41.98,307629.0,35.9527,36.0127,35.9356,35.9956,307629.0
2020-09-17 09:40:00,41.98,42.03,41.95,42.0,145771.0,35.9956,36.0385,35.9699,36.0127,145771.0
2020-09-17 09:50:00,42.0,42.08,42.0,42.06,192485.0,36.0127,36.0813,36.0127,36.0642,192485.0
2020-09-17 10:00:00,42.06,42.14,42.05,42.12,280581.0,36.0642,36.1328,36.0556,36.1156,280581.0
2020-09-17 10:10:00,42.12,42.18,42.11,42.14,186860.0,36.1156,36.1671,36.107,36.1328,186860.0
2020-09-17 10:20:00,42.13,42.19,42.09,42.11,78947.0,36.1242,36.1756,36.0899,36.107,78947.0
2020-09-17 10:30:00,42.11,42.23,42.1,42.16,486271.0,36.107,36.2099,36.0985,36.1499,486271.0
2020-09-17 10:40:00,42.16,42.21,42.15,42.19,198462.0,36.1499,36.1928,36.1413,36.1756,198462.0
2020-09-17 10:50:00,42.2,42.22,42.15,42.15,59896.0,36.1842,36.2014,36.1413,36.1413,59896.0
2020-09-17 11:00:00,42.16,42.26,42.16,42.22,92542.0,36.1499,36.2357,36.1499,36.2014,92542.0
2020-09-17 11:10:00,42.22,42.27,42.2,42.23,89661.0,36.2014,36.2442,36.1842,36.2099,89661.0
2020-09-17 11:20:00,42.23,42.24,42.19,42.21,74731.0,36.2099,36.2185,36.1756,36.1928,74731.0
2020-09-17 11:30:00,42.21,42.23,42.14,42.15,80122.0,36.1928,36.2099,36.1328,36.1413,80122.0
2020-09-17 11:40:00,42.16,42.17,42.11,42.12,106674.0,36.1499,36.1585,36.107,36.1156,106674.0
2020-09-17 11:50:00,42.12,42.14,42.1,42.1,64203.0,36.1156,36.1328,36.0985,36.0985,64203.0
2020-09-17 12:00:00,42.1,42.14,42.08,42.09,69972.0,36.0985,36.1328,36.0813,36.0899,69972.0
2020-09-17 12:10:00,42.09,42.09,42.0,42.02,145592.0,36.0899,36.0899,36.0127,36.0299,145592.0
2020-09-17 12:20:00,42.02,42.07,42.01,42.07,84361.0,36.0299,36.0728,36.0213,36.0728,84361.0
2020-09-17 12:30:00,42.06,42.1,42.04,42.09,146648.0,36.0642,36.0985,36.047,36.0899,146648.0
2020-09-17 12:40:00,42.09,42.11,42.05,42.09,47738.0,36.0899,36.107,36.0556,36.0899,47738.0
2020-09-17 12:50:00,42.08,42.13,42.07,42.13,129269.0,36.0813,36.1242,36.0728,36.1242,129269.0
2020-09-17 13:00:00,42.13,42.14,42.1,42.13,78716.0,36.1242,36.1328,36.0985,36.1242,78716.0
2020-09-17 13:10:00,42.14,42.14,42.1,42.11,58702.0,36.1328,36.1328,36.0985,36.107,58702.0
2020-09-17 13:20:00,42.11,42.14,42.1,42.13,88584.0,36.107,36.1328,36.0985,36.1242,88584.0
2020-09-17 13:30:00,42.14,42.17,42.12,42.15,83328.0,36.1328,36.1585,36.1156,36.1413,83328.0
2020-09-17 13:40:00,42.16,42.2,42.14,42.19,82587.0,36.1499,36.1842,36.1328,36.1756,82587.0
2020-09-17 13:50:00,42.2,42.2,42.16,42.16,71737.0,36.1842,36.1842,36.1499,36.1499,71737.0
2020-09-17 14:00:00,42.18,42.24,42.16,42.22,150180.0,36.1671,36.2185,36.1499,36.2014,150180.0
2020-09-17 14:10:00,42.23,42.26,42.23,42.24,70785.0,36.2099,36.2357,36.2099,36.2185,70785.0
2020-09-17 14:20:00,42.24,42.25,42.18,42.18,94993.0,36.2185,36.2271,36.1671,36.1671,94993.0
2020-09-17 14:30:00,42.18,42.19,42.15,42.16,118186.0,36.1671,36.1756,36.1413,36.1499,118186.0
2020-09-17 14:40:00,42.16,42.2,42.14,42.19,103425.0,36.1499,36.1842,36.1328,36.1756,103425.0
2020-09-17 14:50:00,42.2,42.22,42.18,42.2,123468.0,36.1842,36.2014,36.1671,36.1842,123468.0
2020-09-17 15:00:00,42.21,42.21,42.13,42.18,137392.0,36.1928,36.1928,36.1242,36.1671,137392.0
2020-09-17 15:10:00,42.19,42.24,42.18,42.22,164029.0,36.1756,36.2185,36.1671,36.2014,164029.0
2020-09-17 15:20:00,42.21,42.23,42.18,42.2,204964.0,36.1928,36.2099,36.1671,36.1842,204964.0
2020-09-17 15:30:00,42.2,42.28,42.18,42.27,207295.0,36.1842,36.2528,36.1671,36.2442,207295.0
2020-09-17 15:40:00,42.28,42.29,42.23,42.28,263244.0,36.2528,36.2614,36.2099,36.2528,263244.0
2020-09-17 15:50:00,42.27,42.29,42.24,42.28,437889.0,36.2442,36.2614,36.2185,36.2528,437889.0
2020-09-18 09:30:00,42.16,42.19,42.15,42.18,198599.0,36.1499,36.1756,36.1413,36.1671,198599.0
2020-09-18 09:40:00,42.19,42.2,42.1,42.11,96509.0,36.1756,36.1842,36.0985,36.107,96509.0
2020-09-18 09:50:00,42.1,42.15,42.06,42.14,100561.0,36.0985,36.1413,36.0642,36.1328,100561.0
2020-09-18 10:00:00,42.15,42.2,42.13,42.17,158334.0,36.1413,36.1842,36.1242,36.1585,158334.0
2020-09-18 10:10:00,42.17,42.22,42.14,42.19,118822.0,36.1585,36.2014,36.1328,36.1756,118822.0
2020-09-18 10:20:00,42.2,42.22,42.16,42.21,132997.0,36.1842,36.2014,36.1499,36.1928,132997.0
2020-09-18 10:30:00,42.21,42.22,42.14,42.18,178925.0,36.1928,36.2014,36.1328,36.1671,178925.0
2020-09-18 10:40:00,42.18,42.21,42.15,42.2,113751.0,36.1671,36.1928,36.1413,36.1842,113751.0
2020-09-18 10:50:00,42.2,42.2,42.13,42.15,107117.0,36.1842,36.1842,36.1242,36.1413,107117.0
2020-09-18 11:00:00,42.15,42.21,42.12,42.19,114560.0,36.1413,36.1928,36.1156,36.1756,114560.0
2020-09-18 11:10:00,42.2,42.22,42.16,42.16,157659.0,36.1842,36.2014,36.1499,36.1499,157659.0
2020-09-18 11:20:00,42.16,42.2,42.16,42.17,137772.0,36.1499,36.1842,36.1499,36.1585,137772.0
2020-09-18 11:30:00,42.17,42.2,42.08,42.14,353434.0,36.1585,36.1842,36.0813,36.1328,353434.0
2020-09-18 11:40:00,42.14,42.17,42.09,42.16,73377.0,36.1328,36.1585,36.0899,36.1499,73377.0
2020-09-18 11:50:00,42.17,42.17,42.13,42.15,162292.0,36.1585,36.1585,36.1242,36.1413,162292.0
2020-09-18 12:00:00,42.15,42.18,42.13,42.17,83314.0,36.1413,36.1671,36.1242,36.1585,83314.0
2020-09-18 12:10:00,42.17,42.18,42.09,42.09,154892.0,36.1585,36.1671,36.0899,36.0899,154892.0
2020-09-18 12:20:00,42.1,42.12,42.08,42.12,160329.0,36.0985,36.1156,36.0813,36.1156,160329.0
2020-09-18 12:30:00,42.12,42.12,42.06,42.06,203081.0,36.1156,36.1156,36.0642,36.0642,203081.0
2020-09-18 12:40:00,42.07,42.07,42.03,42.05,110312.0,36.0728,36.0728,36.0385,36.0556,110312.0
2020-09-18 12:50:00,42.04,42.07,42.03,42.05,85952.0,36.047,36.0728,36.0385,36.0556,85952.0
2020-09-18 13:00:00,42.06,42.07,42.02,42.02,84060.0,36.0642,36.0728,36.0299,36.0299,84060.0
2020-09-18 13:10:00,42.02,42.06,41.99,42.0,141488.0,36.0299,36.0642,36.0042,36.0127,141488.0
2020-09-18 13:20:00,42.0,42.0,41.9,41.9,94627.0,36.0127,36.0127,35.927,35.927,94627.0
2020-09-18 13:30:00,41.9,41.9,41.83,41.89,257466.0,35.927,35.927,35.867,35.9184,257466.0
2020-09-18 13:40:00,41.89,41.94,41.86,41.93,242256.0,35.9184,35.9613,35.8927,35.9527,242256.0
2020-09-18 13:50:00,41.94,42.0,41.91,41.99,118034.0,35.9613,36.0127,35.9356,36.0042,118034.0
2020-09-18 14:00:00,41.98,42.0,41.95,42.0,255499.0,35.9956,36.0127,35.9699,36.0127,255499.0
2020-09-18 14:10:00,42.0,42.02,41.96,41.97,194509.0,36.0127,36.0299,35.9784,35.987,194509.0
2020-09-18 14:20:00,41.97,42.05,41.97,42.02,184745.0,35.987,36.0556,35.987,36.0299,184745.0
2020-09-18 14:30:00,42.03,42.04,42.01,42.02,90688.0,36.0385,36.047,36.0213,36.0299,90688.0
2020-09-18 14:40:00,42.02,42.04,41.99,42.02,147880.0,36.0299,36.047,36.0042,36.0299,147880.0
2020-09-18 14:50:00,42.02,42.04,42.0,42.03,249348.0,36.0299,36.047,36.0127,36.0385,249348.0
2020-09-18 15:00:00,42.04,42.06,42.03,42.04,147746.0,36.047,36.0642,36.0385,36.047,147746.0
2020-09-18 15:10:00,42.05,42.07,42.01,42.03,167101.0,36.0556,36.0728,36.0213,36.0385,167101.0
2020-09-18 15:20:00,42.03,42.05,42.0,42.04,411473.0,36.0385,36.0556,36.0127,36.047,411473.0
2020-09-18 15:30:00,42.04,42.06,42.0,42.02,202964.0,36.047,36.0642,36.0127,36.0299,202964.0
2020-09-18 15:40:00,42.02,42.03,41.99,42.01,171320.0,36.0299,36.0385,36.0042,36.0213,171320.0
2020-09-18 15:50:00,42.0,42.01,41.97,41.97,374484.0,36.0127,36.0213,35.987,35.987,374484.0
2020-09-21 09:30:00,40.76,40.78,40.54,40.55,571476.0,35.1389,35.1562,34.9493,34.9579,571476.0
2020-09-21 09:40:00,40.55,40.67,40.51,40.65,215419.0,34.9579,35.0613,34.9234,35.0441,215419.0
2020-09-21 09:50:00,40.65,40.7,40.61,40.66,423029.0,35.0441,35.0872,35.0096,35.0527,423029.0
2020-09-21 10:00:00,40.65,40.69,40.54,40.59,382437.0,35.0441,35.0786,34.9493,34.9924,382437.0
2020-09-21 10:10:00,40.58,40.62,40.44,40.46,544793.0,34.9837,35.0182,34.863,34.8803,544793.0
2020-09-21 10:20:00,40.45,40.47,40.38,40.42,308455.0,34.8717,34.8889,34.8113,34.8458,308455.0
2020-09-21 10:30:00,40.41,40.43,40.29,40.29,282102.0,34.8372,34.8544,34.7337,34.7337,282102.0
2020-09-21 10:40:00,40.3,40.41,40.28,40.4,288950.0,34.7424,34.8372,34.7251,34.8286,288950.0
2020-09-21 10:50:00,40.4,40.44,40.35,40.41,362939.0,34.8286,34.863,34.7855,34.8372,362939.0
2020-09-21 11:00:00,40.39,40.5,40.38,40.48,401246.0,34.8199,34.9148,34.8113,34.8975,401246.0
2020-09-21 11:10:00,40.48,40.5,40.34,40.35,286781.0,34.8975,34.9148,34.7768,34.7855,286781.0
2020-09-21 11:20:00,40.36,40.38,40.3,40.36,289522.0,34.7941,34.8113,34.7424,34.7941,289522.0
2020-09-21 11:30:00,40.36,40.43,40.32,40.39,477750.0,34.7941,34.8544,34.7596,34.8199,477750.0
2020-09-21 11:40:00,40.39,40.49,40.36,40.48,200463.0,34.8199,34.9061,34.7941,34.8975,200463.0
2020-09-21 11:50:00,40.47,40.5,40.46,40.48,260778.0,34.8889,34.9148,34.8803,34.8975,260778.0
2020-09-21 12:00:00,40.48,40.58,40.47,40.57,165313.0,34.8975,34.9837,34.8889,34.9751,165313.0
2020-09-21 12:10:00,40.56,40.56,40.52,40.55,140670.0,34.9665,34.9665,34.932,34.9579,140670.0
2020-09-21 12:20:00,40.55,40.58,40.51,40.55,226614.0,34.9579,34.9837,34.9234,34.9579,226614.0
2020-09-21 12:30:00,40.55,40.57,40.52,40.56,129301.0,34.9579,34.9751,34.932,34.9665,129301.0
2020-09-21 12:40:00,40.55,40.59,40.49,40.5,120994.0,34.9579,34.9924,34.9061,34.9148,120994.0
2020-09-21 12:50:00,40.51,40.51,40.46,40.48,102294.0,34.9234,34.9234,34.8803,34.8975,102294.0
2020-09-21 13:00:00,40.48,40.49,40.43,40.48,89202.0,34.8975,34.9061,34.8544,34.8975,89202.0
2020-09-21 13:10:00,40.48,40.54,40.47,40.52,120184.0,34.8975,34.9493,34.8889,34.932,120184.0
2020-09-21 13:20:00,40.52,40.59,40.52,40.59,122677.0,34.932,34.9924,34.932,34.9924,122677.0
2020-09-21 13:30:00,40.59,40.63,40.57,40.63,76746.0,34.9924,35.0268,34.9751,35.0268,76746.0
2020-09-21 13:40:00,40.63,40.63,40.58,40.6,122725.0,35.0268,35.0268,34.9837,35.001,122725.0
2020-09-21 13:50:00,40.6,40.62,40.57,40.61,309144.0,35.001,35.0182,34.9751,35.0096,309144.0
2020-09-21 14:00:00,40.6,40.61,40.52,40.55,155649.0,35.001,35.0096,34.932,34.9579,155649.0
2020-09-21 14:10:00,40.55,40.57,40.51,40.53,150670.0,34.9579,34.9751,34.9234,34.9406,150670.0
2020-09-21 14:20:00,40.53,40.6,40.52,40.58,89952.0,34.9406,35.001,34.932,34.9837,89952.0
2020-09-21 14:30:00,40.58,40.58,40.52,40.54,135718.0,34.9837,34.9837,34.932,34.9493,135718.0
2020-09-21 14:40:00,40.54,40.56,40.51,40.53,81291.0,34.9493,34.9665,34.9234,34.9406,81291.0
2020-09-21 14:50:00,40.53,40.62,40.53,40.6,73116.0,34.9406,35.0182,34.9406,35.001,73116.0
2020-09-21 15:00:00,40.59,40.7,40.59,40.7,213634.0,34.9924,35.0872,34.9924,35.0872,213634.0
2020-09-21 15:10:00,40.71,40.75,40.69,40.72,196841.0,35.0958,35.1303,35.0786,35.1044,196841.0
2020-09-21 15:20:00,40.72,40.77,40.71,40.74,442746.0,35.1044,35.1475,35.0958,35.1217,442746.0
2020-09-21 15:30:00,40.74,40.76,40.67,40.73,307039.0,35.1217,35.1389,35.0613,35.1131,307039.0
2020-09-21 15:40:00,40.74,40.76,40.68,40.68,363663.0,35.1217,35.1389,35.0699,35.0699,363663.0
2020-09-21 15:50:00,40.68,40.77,40.68,40.75,472730.0,35.0699,35.1475,35.0699,35.1303,472730.0
2020-09-22 09:30:00,40.77,40.78,40.7,40.73,366974.0,35.1475,35.1562,35.0872,35.1131,366974.0
2020-09-22 09:40:00,40.73,40.76,40.62,40.63,195825.0,35.1131,35.1389,35.0182,35.0268,195825.0
2020-09-22 09:50:00,40.61,40.61,40.54,40.57,85293.0,35.0096,35.0096,34.9493,34.9751,85293.0
2020-09-22 10:00:00,40.57,40.65,40.56,40.64,221897.0,34.9751,35.0441,34.9665,35.0355,221897.0
2020-09-22 10:10:00,40.63,40.69,40.61,40.69,178600.0,35.0268,35.0786,35.0096,35.0786,178600.0
2020-09-22 10:20:00,40.69,40.71,40.63,40.7,75189.0,35.0786,35.0958,35.0268,35.0872,75189.0
2020-09-22 10:30:00,40.71,40.73,40.65,40.66,146592.0,35.0958,35.1131,35.0441,35.0527,146592.0
2020-09-22 10:40:00,40.66,40.67,40.53,40.53,142796.0,35.0527,35.0613,34.9406,34.9406,142796.0
2020-09-22 10:50:00,40.53,40.56,40.44,40.44,363158.0,34.9406,34.9665,34.863,34.863,363158.0
2020-09-22 11:00:00,40.44,40.46,40.39,40.43,175797.0,34.863,34.8803,34.8199,34.8544,175797.0
2020-09-22 11:10:00,40.44,40.54,40.41,40.53,227726.0,34.863,34.9493,34.8372,34.9406,227726.0
2020-09-22 11:20:00,40.53,40.55,40.49,40.52,198869.0,34.9406,34.9579,34.9061,34.932,198869.0
2020-09-22 11:30:00,40.53,40.53,40.37,40.42,436825.0,34.9406,34.9406,34.8027,34.8458,436825.0
2020-09-22 11:40:00,40.41,40.46,40.39,40.45,236674.0,34.8372,34.8803,34.8199,34.8717,236674.0
2020-09-22 11:50:00,40.45,40.49,40.41,40.48,74415.0,34.8717,34.9061,34.8372,34.8975,74415.0
2020-09-22 12:00:00,40.47,40.53,40.47,40.51,101681.0,34.8889,34.9406,34.8889,34.9234,101681.0
2020-09-22 12:10:00,40.51,40.53,40.47,40.48,102812.0,34.9234,34.9406,34.8889,34.8975,102812.0
2020-09-22 12:20:00,40.48,40.52,40.47,40.5,102273.0,34.8975,34.932,34.8889,34.9148,102273.0
2020-09-22 12:30:00,40.49,40.52,40.45,40.48,168705.0,34.9061,34.932,34.8717,34.8975,168705.0
2020-09-22 12:40:00,40.48,40.49,40.42,40.43,132306.0,34.8975,34.9061,34.8458,34.8544,132306.0
2020-09-22 12:50:00,40.43,40.44,40.36,40.39,187158.0,34.8544,34.863,34.7941,34.8199,187158.0
2020-09-22 13:00:00,40.4,40.44,40.39,40.44,220173.0,34.8286,34.863,34.8199,34.863,220173.0
2020-09-22 13:10:00,40.43,40.5,40.43,40.5,165223.0,34.8544,34.9148,34.8544,34.9148,165223.0
2020-09-22 13:20:00,40.5,40.54,40.48,40.54,251404.0,34.9148,34.9493,34.8975,34.9493,251404.0
2020-09-22 13:30:00,40.54,40.54,40.51,40.53,110976.0,34.9493,34.9493,34.9234,34.9406,110976.0
2020-09-22 13:40:00,40.53,40.57,40.52,40.57,180970.0,34.9406,34.9751,34.932,34.9751,180970.0
2020-09-22 13:50:00,40.56,40.57,40.55,40.55,220373.0,34.9665,34.9751,34.9579,34.9579,220373.0
2020-09-22 14:00:00,40.56,40.63,40.55,40.63,250619.0,34.9665,35.0268,34.9579,35.0268,250619.0
2020-09-22 14:10:00,40.63,40.64,40.6,40.63,243851.0,35.0268,35.0355,35.001,35.0268,243851.0
2020-09-22 14:20:00,40.63,40.63,40.59,40.62,170602.0,35.0268,35.0268,34.9924,35.0182,170602.0
2020-09-22 14:30:00,40.62,40.63,40.59,40.62,230412.0,35.0182,35.0268,34.9924,35.0182,230412.0
2020-09-22 14:40:00,40.62,40.64,40.6,40.61,106692.0,35.0182,35.0355,35.001,35.0096,106692.0
2020-09-22 14:50:00,40.6,40.61,40.58,40.59,158104.0,35.001,35.0096,34.9837,34.9924,158104.0
2020-09-22 15:00:00,40.59,40.62,40.56,40.62,199808.0,34.9924,35.0182,34.9665,35.0182,199808.0
2020-09-22 15:10:00,40.62,40.62,40.58,40.61,255451.0,35.0182,35.0182,34.9837,35.0096,255451.0
2020-09-22 15:20:00,40.61,40.66,40.59,40.66,237613.0,35.0096,35.0527,34.9924,35.0527,237613.0
2020-09-22 15:30:00,40.66,40.67,40.62,40.67,194619.0,35.0527,35.0613,35.0182,35.0613,194619.0
2020-09-22 15:40:00,40.66,40.76,40.66,40.75,204713.0,35.0527,35.1389,35.0527,35.1303,204713.0
2020-09-22 15:50:00,40.75,40.76,40.7,40.72,625533.0,35.1303,35.1389,35.0872,35.1044,625533.0
2020-09-23 09:30:00,40.93,40.96,40.88,40.93,282869.0,35.2855,35.3113,35.2424,35.2855,282869.0
2020-09-23 09:40:00,40.94,40.94,40.87,40.91,344984.0,35.2941,35.2941,35.2337,35.2682,344984.0
2020-09-23 09:50:00,40.9,40.9,40.81,40.83,130953.0,35.2596,35.2596,35.182,35.1993,130953.0
2020-09-23 10:00:00,40.83,40.85,40.75,40.75,292877.0,35.1993,35.2165,35.1303,35.1303,292877.0
2020-09-23 10:10:00,40.75,40.77,40.71,40.74,165843.0,35.1303,35.1475,35.0958,35.1217,165843.0
2020-09-23 10:20:00,40.73,40.77,40.67,40.75,264417.0,35.1131,35.1475,35.0613,35.1303,264417.0
2020-09-23 10:30:00,40.75,40.77,40.64,40.68,221212.0,35.1303,35.1475,35.0355,35.0699,221212.0
2020-09-23 10:40:00,40.68,40.79,40.67,40.78,124949.0,35.0699,35.1648,35.0613,35.1562,124949.0
2020-09-23 10:50:00,40.78,40.79,40.72,40.74,151379.0,35.1562,35.1648,35.1044,35.1217,151379.0
2020-09-23 11:00:00,40.74,40.82,40.72,40.8,220907.0,35.1217,35.1906,35.1044,35.1734,220907.0
2020-09-23 11:10:00,40.81,40.81,40.74,40.76,315803.0,35.182,35.182,35.1217,35.1389,315803.0
2020-09-23 11:20:00,40.76,40.77,40.67,40.69,127366.0,35.1389,35.1475,35.0613,35.0786,127366.0
2020-09-23 11:30:00,40.68,40.69,40.62,40.68,218216.0,35.0699,35.0786,35.0182,35.0699,218216.0
2020-09-23 11:40:00,40.68,40.68,40.61,40.62,123238.0,35.0699,35.0699,35.0096,35.0182,123238.0
2020-09-23 11:50:00,40.61,40.62,40.58,40.59,119300.0,35.0096,35.0182,34.9837,34.9924,119300.0
2020-09-23 12:00:00,40.58,40.66,40.56,40.65,313386.0,34.9837,35.0527,34.9665,35.0441,313386.0
2020-09-23 12:10:00,40.65,40.67,40.62,40.64,131648.0,35.0441,35.0613,35.0182,35.0355,131648.0
2020-09-23 12:20:00,40.64,40.67,40.59,40.65,206281.0,35.0355,35.0613,34.9924,35.0441,206281.0
2020-09-23 12:30:00,40.66,40.72,40.64,40.71,196782.0,35.0527,35.1044,35.0355,35.0958,196782.0
2020-09-23 12:40:00,40.72,40.74,40.69,40.72,177867.0,35.1044,35.1217,35.0786,35.1044,177867.0
2020-09-23 12:50:00,40.71,40.72,40.69,40.72,190114.0,35.0958,35.1044,35.0786,35.1044,190114.0
2020-09-23 13:00:00,40.72,40.72,40.66,40.68,75428.0,35.1044,35.1044,35.0527,35.0699,75428.0
2020-09-23 13:10:00,40.68,40.7,40.67,40.7,83750.0,35.0699,35.0872,35.0613,35.0872,83750.0
2020-09-23 13:20:00,40.69,40.7,40.64,40.64,734123.0,35.0786,35.0872,35.0355,35.0355,734123.0
2020-09-23 13:30:00,40.65,40.66,40.61,40.62,92763.0,35.0441,35.0527,35.0096,35.0182,92763.0
2020-09-23 13:40:00,40.63,40.63,40.59,40.63,109036.0,35.0268,35.0268,34.9924,35.0268,109036.0
2020-09-23 13:50:00,40.63,40.63,40.57,40.61,125174.0,35.0268,35.0268,34.9751,35.0096,125174.0
2020-09-23 14:00:00,40.6,40.6,40.54,40.56,149943.0,35.001,35.001,34.9493,34.9665,149943.0
2020-09-23 14:10:00,40.56,40.57,40.44,40.44,132903.0,34.9665,34.9751,34.863,34.863,132903.0
2020-09-23 14:20:00,40.45,40.49,40.45,40.47,123760.0,34.8717,34.9061,34.8717,34.8889,123760.0
2020-09-23 14:30:00,40.46,40.5,40.43,40.48,173299.0,34.8803,34.9148,34.8544,34.8975,173299.0
2020-09-23 14:40:00,40.48,40.48,40.39,40.41,165131.0,34.8975,34.8975,34.8199,34.8372,165131.0
2020-09-23 14:50:00,40.4,40.44,40.34,40.36,154532.0,34.8286,34.863,34.7768,34.7941,154532.0
2020-09-23 15:00:00,40.35,40.37,40.27,40.32,295837.0,34.7855,34.8027,34.7165,34.7596,295837.0
2020-09-23 15:10:00,40.31,40.4,40.3,40.36,124480.0,34.751,34.8286,34.7424,34.7941,124480.0
2020-09-23 15:20:00,40.36,40.39,40.29,40.36,169747.0,34.7941,34.8199,34.7337,34.7941,169747.0
2020-09-23 15:30:00,40.36,40.37,40.32,40.34,231058.0,34.7941,34.8027,34.7596,34.7768,231058.0
2020-09-23 15:40:00,40.34,40.38,40.29,40.3,277970.0,34.7768,34.8113,34.7337,34.7424,277970.0
2020-09-23 15:50:00,40.3,40.34,40.27,40.31,435794.0,34.7424,34.7768,34.7165,34.751,435794.0
2020-09-24 09:30:00,40.2,40.2,39.98,39.99,986037.0,34.6561,34.6561,34.4665,34.4751,986037.0
2020-09-24 09:40:00,39.98,40.19,39.97,40.17,560989.0,34.4665,34.6475,34.4579,34.6303,560989.0
2020-09-24 09:50:00,40.18,40.21,40.12,40.18,533391.0,34.6389,34.6648,34.5872,34.6389,533391.0
2020-09-24 10:00:00,40.17,40.3,40.17,40.27,698026.0,34.6303,34.7424,34.6303,34.7165,698026.0
2020-09-24 10:10:00,40.26,40.26,40.19,40.2,304469.0,34.7079,34.7079,34.6475,34.6561,304469.0
2020-09-24 10:20:00,40.19,40.19,40.09,40.11,233485.0,34.6475,34.6475,34.5613,34.5786,233485.0
2020-09-24 10:30:00,40.11,40.11,39.99,40.0,305355.0,34.5786,34.5786,34.4751,34.4837,305355.0
2020-09-24 10:40:00,40.0,40.09,39.98,40.05,399176.0,34.4837,34.5613,34.4665,34.5268,399176.0
2020-09-24 10:50:00,40.04,40.11,40.0,40.09,482921.0,34.5182,34.5786,34.4837,34.5613,482921.0
2020-09-24 11:00:00,40.09,40.12,40.0,40.01,343789.0,34.5613,34.5872,34.4837,34.4923,343789.0
2020-09-24 11:10:00,40.02,40.12,40.01,40.07,327286.0,34.501,34.5872,34.4923,34.5441,327286.0
2020-09-24 11:20:00,40.07,40.19,40.06,40.15,224672.0,34.5441,34.6475,34.5354,34.613,224672.0
2020-09-24 11:30:00,40.15,40.24,40.12,40.24,249138.0,34.613,34.6906,34.5872,34.6906,249138.0
2020-09-24 11:40:00,40.23,40.26,40.16,40.19,174944.0,34.682,34.7079,34.6217,34.6475,174944.0
2020-09-24 11:50:00,40.19,40.29,40.19,40.27,193033.0,34.6475,34.7337,34.6475,34.7165,193033.0
2020-09-24 12:00:00,40.27,40.32,40.27,40.32,321032.0,34.7165,34.7596,34.7165,34.7596,321032.0
2020-09-24 12:10:00,40.32,40.32,40.27,40.28,293168.0,34.7596,34.7596,34.7165,34.7251,293168.0
2020-09-24 12:20:00,40.28,40.34,40.28,40.3,208429.0,34.7251,34.7768,34.7251,34.7424,208429.0
2020-09-24 12:30:00,40.3,40.3,40.21,40.22,317677.0,34.7424,34.7424,34.6648,34.6734,317677.0
2020-09-24 12:40:00,40.22,40.28,40.22,40.27,200617.0,34.6734,34.7251,34.6734,34.7165,200617.0
2020-09-24 12:50:00,40.28,40.34,40.26,40.33,228103.0,34.7251,34.7768,34.7079,34.7682,228103.0
2020-09-24 13:00:00,40.33,40.38,40.32,40.37,180140.0,34.7682,34.8113,34.7596,34.8027,180140.0
2020-09-24 13:10:00,40.37,40.48,40.37,40.43,177445.0,34.8027,34.8975,34.8027,34.8544,177445.0
2020-09-24 13:20:00,40.43,40.48,40.42,40.46,336562.0,34.8544,34.8975,34.8458,34.8803,336562.0
2020-09-24 13:30:00,40.47,40.5,40.43,40.47,179339.0,34.8889,34.9148,34.8544,34.8889,179339.0
2020-09-24 13:40:00,40.47,40.51,40.46,40.49,202335.0,34.8889,34.9234,34.8803,34.9061,202335.0
2020-09-24 13:50:00,40.49,40.52,40.45,40.46,245173.0,34.9061,34.932,34.8717,34.8803,245173.0
2020-09-24 14:00:00,40.46,40.48,40.42,40.44,226361.0,34.8803,34.8975,34.8458,34.863,226361.0
2020-09-24 14:10:00,40.44,40.46,40.36,40.37,229387.0,34.863,34.8803,34.7941,34.8027,229387.0
2020-09-24 14:20:00,40.37,40.38,40.32,40.35,122070.0,34.8027,34.8113,34.7596,34.7855,122070.0
2020-09-24 14:30:00,40.35,40.39,40.34,40.38,194617.0,34.7855,34.8199,34.7768,34.8113,194617.0
2020-09-24 14:40:00,40.38,40.43,40.31,40.32,209373.0,34.8113,34.8544,34.751,34.7596,209373.0
2020-09-24 14:50:00,40.32,40.33,40.2,40.21,285075.0,34.7596,34.7682,34.6561,34.6648,285075.0
2020-09-24 15:00:00,40.22,40.25,40.2,40.24,186652.0,34.6734,34.6992,34.6561,34.6906,186652.0
2020-09-24 15:10:00,40.23,40.29,40.21,40.22,363821.0,34.682,34.7337,34.6648,34.6734,363821.0
2020-09-24 15:20:00,40.22,40.23,40.12,40.16,532256.0,34.6734,34.682,34.5872,34.6217,532256.0
2020-09-24 15:30:00,40.16,40.27,40.14,40.27,352263.0,34.6217,34.7165,34.6044,34.7165,352263.0
2020-09-24 15:40:00,40.27,40.33,40.25,40.25,393022.0,34.7165,34.7682,34.6992,34.6992,393022.0
2020-09-24 15:50:00,40.25,40.3,40.23,40.26,882341.0,34.6992,34.7424,34.682,34.7079,882341.0
2020-09-25 09:30:00,39.95,40.0,39.92,39.96,485940.0,34.4406,34.4837,34.4148,34.4492,485940.0
2020-09-25 09:40:00,39.96,40.06,39.92,39.94,289505.0,34.4492,34.5354,34.4148,34.432,289505.0
2020-09-25 09:50:00,39.94,40.02,39.9,40.0,141332.0,34.432,34.501,34.3975,34.4837,141332.0
2020-09-25 10:00:00,40.01,40.02,39.91,39.93,619613.0,34.4923,34.501,34.4061,34.4234,619613.0
2020-09-25 10:10:00,39.92,39.93,39.81,39.9,296622.0,34.4148,34.4234,34.3199,34.3975,296622.0
2020-09-25 10:20:00,39.91,40.05,39.89,40.05,444147.0,34.4061,34.5268,34.3889,34.5268,444147.0
2020-09-25 10:30:00,40.04,40.06,39.97,40.06,280010.0,34.5182,34.5354,34.4579,34.5354,280010.0
2020-09-25 10:40:00,40.07,40.1,40.01,40.03,420956.0,34.5441,34.5699,34.4923,34.5096,420956.0
2020-09-25 10:50:00,40.04,40.08,40.01,40.03,197523.0,34.5182,34.5527,34.4923,34.5096,197523.0
2020-09-25 11:00:00,40.04,40.07,39.97,39.97,176851.0,34.5182,34.5441,34.4579,34.4579,176851.0
2020-09-25 11:10:00,39.97,40.07,39.96,40.07,178391.0,34.4579,34.5441,34.4492,34.5441,178391.0
2020-09-25 11:20:00,40.08,40.09,40.03,40.04,88272.0,34.5527,34.5613,34.5096,34.5182,88272.0
2020-09-25 11:30:00,40.04,40.11,40.0,40.07,158673.0,34.5182,34.5786,34.4837,34.5441,158673.0
2020-09-25 11:40:00,40.07,40.1,40.0,40.01,150180.0,34.5441,34.5699,34.4837,34.4923,150180.0
2020-09-25 11:50:00,40.01,40.04,40.0,40.01,267131.0,34.4923,34.5182,34.4837,34.4923,267131.0
2020-09-25 12:00:00,40.01,40.1,40.0,40.09,153529.0,34.4923,34.5699,34.4837,34.5613,153529.0
2020-09-25 12:10:00,40.1,40.11,40.04,40.06,275392.0,34.5699,34.5786,34.5182,34.5354,275392.0
2020-09-25 12:20:00,40.06,40.08,40.04,40.07,97692.0,34.5354,34.5527,34.5182,34.5441,97692.0
2020-09-25 12:30:00,40.07,40.09,40.04,40.08,249372.0,34.5441,34.5613,34.5182,34.5527,249372.0
2020-09-25 12:40:00,40.09,40.12,40.08,40.1,130083.0,34.5613,34.5872,34.5527,34.5699,130083.0
2020-09-25 12:50:00,40.09,40.14,40.09,40.13,80241.0,34.5613,34.6044,34.5613,34.5958,80241.0
2020-09-25 13:00:00,40.13,40.16,40.1,40.15,251720.0,34.5958,34.6217,34.5699,34.613,251720.0
2020-09-25 13:10:00,40.15,40.17,40.14,40.15,104123.0,34.613,34.6303,34.6044,34.613,104123.0
2020-09-25 13:20:00,40.15,40.17,40.14,40.16,93776.0,34.613,34.6303,34.6044,34.6217,93776.0
2020-09-25 13:30:00,40.16,40.19,40.16,40.17,66628.0,34.6217,34.6475,34.6217,34.6303,66628.0
2020-09-25 13:40:00,40.18,40.23,40.17,40.21,238029.0,34.6389,34.682,34.6303,34.6648,238029.0
2020-09-25 13:50:00,40.21,40.24,40.2,40.22,154615.0,34.6648,34.6906,34.6561,34.6734,154615.0
2020-09-25 14:00:00,40.22,40.25,40.22,40.24,136143.0,34.6734,34.6992,34.6734,34.6906,136143.0
2020-09-25 14:10:00,40.25,40.29,40.22,40.29,224360.0,34.6992,34.7337,34.6734,34.7337,224360.0
2020-09-25 14:20:00,40.29,40.29,40.27,40.28,80904.0,34.7337,34.7337,34.7165,34.7251,80904.0
2020-09-25 14:30:00,40.29,40.29,40.26,40.27,112864.0,34.7337,34.7337,34.7079,34.7165,112864.0
2020-09-25 14:40:00,40.27,40.28,40.25,40.27,76510.0,34.7165,34.7251,34.6992,34.7165,76510.0
2020-09-25 14:50:00,40.26,40.31,40.26,40.3,104640.0,34.7079,34.751,34.7079,34.7424,104640.0
2020-09-25 15:00:00,40.3,40.38,40.3,40.38,83470.0,34.7424,34.8113,34.7424,34.8113,83470.0
2020-09-25 15:10:00,40.38,40.42,40.36,40.42,254870.0,34.8113,34.8458,34.7941,34.8458,254870.0
2020-09-25 15:20:00,40.42,40.43,40.38,40.4,185046.0,34.8458,34.8544,34.8113,34.8286,185046.0
2020-09-25 15:30:00,40.4,40.4,40.32,40.33,149680.0,34.8286,34.8286,34.7596,34.7682,149680.0
2020-09-25 15:40:00,40.34,40.38,40.33,40.38,132903.0,34.7768,34.8113,34.7682,34.8113,132903.0
2020-09-25 15:50:00,40.38,40.43,40.35,40.41,426884.0,34.8113,34.8544,34.7855,34.8372,426884.0
2020-09-28 09:30:00,40.97,41.05,40.96,40.97,280962.0,35.32,35.3889,35.3113,35.32,280962.0
2020-09-28 09:40:00,40.97,40.99,40.92,40.94,135678.0,35.32,35.3372,35.2768,35.2941,135678.0
2020-09-28 09:50:00,40.94,40.96,40.9,40.96,94273.0,35.2941,35.3113,35.2596,35.3113,94273.0
2020-09-28 10:00:00,40.97,40.97,40.92,40.95,189951.0,35.32,35.32,35.2768,35.3027,189951.0
2020-09-28 10:10:00,40.94,41.05,40.94,41.04,162324.0,35.2941,35.3889,35.2941,35.3803,162324.0
2020-09-28 10:20:00,41.05,41.06,41.01,41.02,74185.0,35.3889,35.3975,35.3544,35.3631,74185.0
2020-09-28 10:30:00,41.02,41.05,40.99,40.99,156997.0,35.3631,35.3889,35.3372,35.3372,156997.0
2020-09-28 10:40:00,40.99,41.03,40.95,40.96,276046.0,35.3372,35.3717,35.3027,35.3113,276046.0
2020-09-28 10:50:00,40.96,40.97,40.9,40.93,149129.0,35.3113,35.32,35.2596,35.2855,149129.0
2020-09-28 11:00:00,40.92,40.98,40.91,40.98,267746.0,35.2768,35.3286,35.2682,35.3286,267746.0
2020-09-28 11:10:00,40.98,41.01,40.95,40.99,139663.0,35.3286,35.3544,35.3027,35.3372,139663.0
2020-09-28 11:20:00,40.99,41.05,40.95,41.03,169912.0,35.3372,35.3889,35.3027,35.3717,169912.0
2020-09-28 11:30:00,41.02,41.05,41.0,41.03,112770.0,35.3631,35.3889,35.3458,35.3717,112770.0
2020-09-28 11:40:00,41.03,41.03,40.98,40.99,164667.0,35.3717,35.3717,35.3286,35.3372,164667.0
2020-09-28 11:50:00,40.99,41.01,40.97,41.0,81570.0,35.3372,35.3544,35.32,35.3458,81570.0
2020-09-28 12:00:00,41.0,41.01,40.96,40.98,133154.0,35.3458,35.3544,35.3113,35.3286,133154.0
2020-09-28 12:10:00,40.98,41.0,40.94,40.95,63738.0,35.3286,35.3458,35.2941,35.3027,63738.0
2020-09-28 12:20:00,40.96,40.98,40.94,40.95,76299.0,35.3113,35.3286,35.2941,35.3027,76299.0
2020-09-28 12:30:00,40.95,40.97,40.93,40.96,108291.0,35.3027,35.32,35.2855,35.3113,108291.0
2020-09-28 12:40:00,40.96,41.01,40.95,41.0,64690.0,35.3113,35.3544,35.3027,35.3458,64690.0
2020-09-28 12:50:00,40.99,41.02,40.99,41.01,141304.0,35.3372,35.3631,35.3372,35.3544,141304.0
2020-09-28 13:00:00,41.02,41.02,40.97,40.98,115013.0,35.3631,35.3631,35.32,35.3286,115013.0
2020-09-28 13:10:00,40.99,41.01,40.97,40.99,151915.0,35.3372,35.3544,35.32,35.3372,151915.0
2020-09-28 13:20:00,40.99,41.02,40.99,40.99,89591.0,35.3372,35.3631,35.3372,35.3372,89591.0
2020-09-28 13:30:00,41.0,41.04,41.0,41.03,71664.0,35.3458,35.3803,35.3458,35.3717,71664.0
2020-09-28 13:40:00,41.03,41.04,41.02,41.04,73904.0,35.3717,35.3803,35.3631,35.3803,73904.0
2020-09-28 13:50:00,41.03,41.05,41.02,41.05,80022.0,35.3717,35.3889,35.3631,35.3889,80022.0
2020-09-28 14:00:00,41.04,41.05,41.02,41.04,160650.0,35.3803,35.3889,35.3631,35.3803,160650.0
2020-09-28 14:10:00,41.04,41.07,41.04,41.04,140759.0,35.3803,35.4062,35.3803,35.3803,140759.0
2020-09-28 14:20:00,41.05,41.05,41.02,41.03,90557.0,35.3889,35.3889,35.3631,35.3717,90557.0
2020-09-28 14:30:00,41.03,41.06,41.02,41.05,98893.0,35.3717,35.3975,35.3631,35.3889,98893.0
2020-09-28 14:40:00,41.06,41.07,41.04,41.05,104799.0,35.3975,35.4062,35.3803,35.3889,104799.0
2020-09-28 14:50:00,41.05,41.06,41.04,41.05,178209.0,35.3889,35.3975,35.3803,35.3889,178209.0
2020-09-28 15:00:00,41.04,41.05,41.0,41.01,171844.0,35.3803,35.3889,35.3458,35.3544,171844.0
2020-09-28 15:10:00,41.0,41.04,40.99,41.02,249585.0,35.3458,35.3803,35.3372,35.3631,249585.0
2020-09-28 15:20:00,41.03,41.04,41.02,41.04,121773.0,35.3717,35.3803,35.3631,35.3803,121773.0
2020-09-28 15:30:00,41.04,41.04,40.97,41.01,192681.0,35.3803,35.3803,35.32,35.3544,192681.0
2020-09-28 15:40:00,41.01,41.03,41.0,41.01,94225.0,35.3544,35.3717,35.3458,35.3544,94225.0
2020-09-28 15:50:00,41.0,41.07,40.98,41.07,399946.0,35.3458,35.4062,35.3286,35.4062,399946.0
2020-09-29 09:30:00,41.03,41.09,40.99,41.09,416120.0,35.3717,35.4234,35.3372,35.4234,416120.0
2020-09-29 09:40:00,41.09,41.12,41.03,41.08,342073.0,35.4234,35.4493,35.3717,35.4148,342073.0
2020-09-29 09:50:00,41.08,41.08,41.02,41.05,182494.0,35.4148,35.4148,35.3631,35.3889,182494.0
2020-09-29 10:00:00,41.05,41.12,41.02,41.09,232039.0,35.3889,35.4493,35.3631,35.4234,232039.0
2020-09-29 10:10:00,41.1,41.12,41.08,41.08,568278.0,35.432,35.4493,35.4148,35.4148,568278.0
2020-09-29 10:20:00,41.1,41.15,41.07,41.13,76068.0,35.432,35.4751,35.4062,35.4579,76068.0
2020-09-29 10:30:00,41.12,41.13,40.95,40.97,215617.0,35.4493,35.4579,35.3027,35.32,215617.0
2020-09-29 10:40:00,40.97,40.99,40.93,40.97,158194.0,35.32,35.3372,35.2855,35.32,158194.0
2020-09-29 10:50:00,40.97,40.99,40.94,40.95,85178.0,35.32,35.3372,35.2941,35.3027,85178.0
2020-09-29 11:00:00,40.95,41.0,40.92,40.97,67908.0,35.3027,35.3458,35.2768,35.32,67908.0
2020-09-29 11:10:00,40.97,41.01,40.97,41.0,41921.0,35.32,35.3544,35.32,35.3458,41921.0
2020-09-29 11:20:00,41.0,41.06,41.0,41.0,121403.0,35.3458,35.3975,35.3458,35.3458,121403.0
2020-09-29 11:30:00,41.01,41.06,40.99,41.05,187363.0,35.3544,35.3975,35.3372,35.3889,187363.0
2020-09-29 11:40:00,41.04,41.04,40.86,40.87,106303.0,35.3803,35.3803,35.2251,35.2337,106303.0
2020-09-29 11:50:00,40.88,40.94,40.86,40.9,93740.0,35.2424,35.2941,35.2251,35.2596,93740.0
2020-09-29 12:00:00,40.91,40.92,40.83,40.9,50280.0,35.2682,35.2768,35.1993,35.2596,50280.0
2020-09-29 12:10:00,40.89,40.91,40.87,40.9,165305.0,35.251,35.2682,35.2337,35.2596,165305.0
2020-09-29 12:20:00,40.89,40.94,40.88,40.93,78811.0,35.251,35.2941,35.2424,35.2855,78811.0
2020-09-29 12:30:00,40.94,40.98,40.92,40.98,84298.0,35.2941,35.3286,35.2768,35.3286,84298.0
2020-09-29 12:40:00,40.97,40.99,40.95,40.98,134357.0,35.32,35.3372,35.3027,35.3286,134357.0
2020-09-29 12:50:00,40.98,41.01,40.97,41.0,81460.0,35.3286,35.3544,35.32,35.3458,81460.0
2020-09-29 13:00:00,40.99,41.0,40.91,40.92,47432.0,35.3372,35.3458,35.2682,35.2768,47432.0
2020-09-29 13:10:00,40.92,40.94,40.9,40.94,59306.0,35.2768,35.2941,35.2596,35.2941,59306.0
2020-09-29 13:20:00,40.94,40.98,40.94,40.98,103195.0,35.2941,35.3286,35.2941,35.3286,103195.0
2020-09-29 13:30:00,40.98,41.0,40.98,40.99,89664.0,35.3286,35.3458,35.3286,35.3372,89664.0
2020-09-29 13:40:00,40.98,40.99,40.97,40.98,111480.0,35.3286,35.3372,35.32,35.3286,111480.0
2020-09-29 13:50:00,40.98,41.04,40.98,41.03,219502.0,35.3286,35.3803,35.3286,35.3717,219502.0
2020-09-29 14:00:00,41.03,41.05,41.01,41.05,49188.0,35.3717,35.3889,35.3544,35.3889,49188.0
2020-09-29 14:10:00,41.05,41.07,41.02,41.07,105757.0,35.3889,35.4062,35.3631,35.4062,105757.0
2020-09-29 14:20:00,41.06,41.08,41.04,41.08,57983.0,35.3975,35.4148,35.3803,35.4148,57983.0
2020-09-29 14:30:00,41.08,41.09,41.05,41.06,62785.0,35.4148,35.4234,35.3889,35.3975,62785.0
2020-09-29 14:40:00,41.07,41.07,41.05,41.05,98443.0,35.4062,35.4062,35.3889,35.3889,98443.0
2020-09-29 14:50:00,41.05,41.08,41.03,41.04,106123.0,35.3889,35.4148,35.3717,35.3803,106123.0
2020-09-29 15:00:00,41.03,41.05,41.01,41.04,135633.0,35.3717,35.3889,35.3544,35.3803,135633.0
2020-09-29 15:10:00,41.03,41.07,41.02,41.06,99051.0,35.3717,35.4062,35.3631,35.3975,99051.0
2020-09-29 15:20:00,41.06,41.07,41.01,41.05,193144.0,35.3975,35.4062,35.3544,35.3889,193144.0
2020-09-29 15:30:00,41.05,41.06,41.01,41.01,170715.0,35.3889,35.3975,35.3544,35.3544,170715.0
2020-09-29 15:40:00,41.01,41.07,41.01,41.05,478134.0,35.3544,35.4062,35.3544,35.3889,478134.0
2020-09-29 15:50:00,41.05,41.06,40.98,41.01,610818.0,35.3889,35.3975,35.3286,35.3544,610818.0
2020-09-30 09:30:00,40.91,40.99,40.87,40.9,442243.0,35.2682,35.3372,35.2337,35.2596,442243.0
2020-09-30 09:40:00,40.9,40.95,40.88,40.93,223347.0,35.2596,35.3027,35.2424,35.2855,223347.0
2020-09-30 09:50:00,40.93,40.99,40.9,40.98,188539.0,35.2855,35.3372,35.2596,35.3286,188539.0
2020-09-30 10:00:00,40.98,41.02,40.97,41.0,312051.0,35.3286,35.3631,35.32,35.3458,312051.0
2020-09-30 10:10:00,41.01,41.1,41.0,41.05,179226.0,35.3544,35.432,35.3458,35.3889,179226.0
2020-09-30 10:20:00,41.05,41.09,41.05,41.07,119648.0,35.3889,35.4234,35.3889,35.4062,119648.0
2020-09-30 10:30:00,41.08,41.12,41.06,41.09,106831.0,35.4148,35.4493,35.3975,35.4234,106831.0
2020-09-30 10:40:00,41.1,41.16,41.06,41.13,146225.0,35.432,35.4838,35.3975,35.4579,146225.0
2020-09-30 10:50:00,41.13,41.16,41.09,41.1,189135.0,35.4579,35.4838,35.4234,35.432,189135.0
2020-09-30 11:00:00,41.1,41.12,41.05,41.1,93514.0,35.432,35.4493,35.3889,35.432,93514.0
2020-09-30 11:10:00,41.1,41.14,41.08,41.11,121133.0,35.432,35.4665,35.4148,35.4406,121133.0
2020-09-30 11:20:00,41.11,41.12,41.03,41.04,298433.0,35.4406,35.4493,35.3717,35.3803,298433.0
2020-09-30 11:30:00,41.03,41.07,40.94,40.99,224255.0,35.3717,35.4062,35.2941,35.3372,224255.0
2020-09-30 11:40:00,41.0,41.0,40.95,40.98,123905.0,35.3458,35.3458,35.3027,35.3286,123905.0
2020-09-30 11:50:00,40.98,41.01,40.97,40.98,165980.0,35.3286,35.3544,35.32,35.3286,165980.0
2020-09-30 12:00:00,40.99,41.02,40.98,41.01,85585.0,35.3372,35.3631,35.3286,35.3544,85585.0
2020-09-30 12:10:00,41.01,41.03,41.0,41.02,93736.0,35.3544,35.3717,35.3458,35.3631,93736.0
2020-09-30 12:20:00,41.02,41.06,41.01,41.05,177556.0,35.3631,35.3975,35.3544,35.3889,177556.0
2020-09-30 12:30:00,41.05,41.06,41.0,41.02,287449.0,35.3889,35.3975,35.3458,35.3631,287449.0
2020-09-30 12:40:00,41.01,41.02,40.98,41.02,82176.0,35.3544,35.3631,35.3286,35.3631,82176.0
2020-09-30 12:50:00,41.01,41.04,41.0,41.03,237293.0,35.3544,35.3803,35.3458,35.3717,237293.0
2020-09-30 13:00:00,41.04,41.04,40.95,40.97,289900.0,35.3803,35.3803,35.3027,35.32,289900.0
2020-09-30 13:10:00,40.97,40.98,40.96,40.97,61465.0,35.32,35.3286,35.3113,35.32,61465.0
2020-09-30 13:20:00,40.97,40.98,40.95,40.97,82101.0,35.32,35.3286,35.3027,35.32,82101.0
2020-09-30 13:30:00,40.98,41.03,40.97,41.01,86151.0,35.3286,35.3717,35.32,35.3544,86151.0
2020-09-30 13:40:00,41.02,41.04,41.01,41.03,86901.0,35.3631,35.3803,35.3544,35.3717,86901.0
2020-09-30 13:50:00,41.04,41.05,41.01,41.03,256144.0,35.3803,35.3889,35.3544,35.3717,256144.0
2020-09-30 14:00:00,41.03,41.09,41.03,41.09,124624.0,35.3717,35.4234,35.3717,35.4234,124624.0
2020-09-30 14:10:00,41.08,41.09,41.06,41.07,119061.0,35.4148,35.4234,35.3975,35.4062,119061.0
2020-09-30 14:20:00,41.07,41.12,40.95,41.0,447338.0,35.4062,35.4493,35.3027,35.3458,447338.0
2020-09-30 14:30:00,41.0,41.01,40.93,40.94,223965.0,35.3458,35.3544,35.2855,35.2941,223965.0
2020-09-30 14:40:00,40.94,40.96,40.86,40.87,143411.0,35.2941,35.3113,35.2251,35.2337,143411.0
2020-09-30 14:50:00,40.87,40.96,40.87,40.95,107765.0,35.2337,35.3113,35.2337,35.3027,107765.0
2020-09-30 15:00:00,40.95,40.98,40.91,40.95,341568.0,35.3027,35.3286,35.2682,35.3027,341568.0
2020-09-30 15:10:00,40.94,40.96,40.79,40.8,479124.0,35.2941,35.3113,35.1648,35.1734,479124.0
2020-09-30 15:20:00,40.8,40.87,40.76,40.85,240295.0,35.1734,35.2337,35.1389,35.2165,240295.0
2020-09-30 15:30:00,40.85,40.91,40.82,40.89,188703.0,35.2165,35.2682,35.1906,35.251,188703.0
2020-09-30 15:40:00,40.88,40.98,40.86,40.97,531879.0,35.2424,35.3286,35.2251,35.32,531879.0
2020-09-30 15:50:00,40.98,41.01,40.87,40.88,2172588.0,35.3286,35.3544,35.2337,35.2424,2172588.0
2020-10-01 09:30:00,41.1,41.16,41.09,41.12,219008.0,35.432,35.4838,35.4234,35.4493,219008.0
2020-10-01 09:40:00,41.12,41.15,41.04,41.09,148602.0,35.4493,35.4751,35.3803,35.4234,148602.0
2020-10-01 09:50:00,41.09,41.1,41.0,41.01,158817.0,35.4234,35.432,35.3458,35.3544,158817.0
2020-10-01 10:00:00,41.01,41.07,40.91,40.94,280050.0,35.3544,35.4062,35.2682,35.2941,280050.0
2020-10-01 10:10:00,40.94,41.01,40.9,40.99,310255.0,35.2941,35.3544,35.2596,35.3372,310255.0
2020-10-01 10:20:00,41.0,41.03,40.94,40.98,452710.0,35.3458,35.3717,35.2941,35.3286,452710.0
2020-10-01 10:30:00,40.97,41.1,40.96,41.09,89932.0,35.32,35.432,35.3113,35.4234,89932.0
2020-10-01 10:40:00,41.1,41.12,41.06,41.08,80937.0,35.432,35.4493,35.3975,35.4148,80937.0
2020-10-01 10:50:00,41.08,41.11,41.03,41.07,65286.0,35.4148,35.4406,35.3717,35.4062,65286.0
2020-10-01 11:00:00,41.07,41.12,41.02,41.06,178227.0,35.4062,35.4493,35.3631,35.3975,178227.0
2020-10-01 11:10:00,41.05,41.11,41.02,41.06,224510.0,35.3889,35.4406,35.3631,35.3975,224510.0
2020-10-01 11:20:00,41.08,41.11,41.06,41.1,384352.0,35.4148,35.4406,35.3975,35.432,384352.0
2020-10-01 11:30:00,41.11,41.16,41.09,41.13,134156.0,35.4406,35.4838,35.4234,35.4579,134156.0
2020-10-01 11:40:00,41.14,41.15,41.11,41.12,137822.0,35.4665,35.4751,35.4406,35.4493,137822.0
2020-10-01 11:50:00,41.09,41.16,41.09,41.14,151854.0,35.4234,35.4838,35.4234,35.4665,151854.0
2020-10-01 12:00:00,41.14,41.14,41.06,41.08,87757.0,35.4665,35.4665,35.3975,35.4148,87757.0
2020-10-01 12:10:00,41.08,41.09,41.01,41.05,177455.0,35.4148,35.4234,35.3544,35.3889,177455.0
2020-10-01 12:20:00,41.05,41.12,41.05,41.12,145607.0,35.3889,35.4493,35.3889,35.4493,145607.0
2020-10-01 12:30:00,41.12,41.14,41.09,41.12,149648.0,35.4493,35.4665,35.4234,35.4493,149648.0
2020-10-01 12:40:00,41.12,41.15,41.12,41.13,121922.0,35.4493,35.4751,35.4493,35.4579,121922.0
2020-10-01 12:50:00,41.13,41.14,41.1,41.12,210814.0,35.4579,35.4665,35.432,35.4493,210814.0
2020-10-01 13:00:00,41.11,41.16,41.1,41.15,82520.0,35.4406,35.4838,35.432,35.4751,82520.0
2020-10-01 13:10:00,41.16,41.16,41.1,41.13,86234.0,35.4838,35.4838,35.432,35.4579,86234.0
2020-10-01 13:20:00,41.13,41.15,41.1,41.12,88076.0,35.4579,35.4751,35.432,35.4493,88076.0
2020-10-01 13:30:00,41.12,41.15,41.1,41.14,144287.0,35.4493,35.4751,35.432,35.4665,144287.0
2020-10-01 13:40:00,41.14,41.14,41.09,41.09,78598.0,35.4665,35.4665,35.4234,35.4234,78598.0
2020-10-01 13:50:00,41.09,41.11,41.01,41.05,251762.0,35.4234,35.4406,35.3544,35.3889,251762.0
2020-10-01 14:00:00,41.04,41.1,40.97,40.99,359591.0,35.3803,35.432,35.32,35.3372,359591.0
2020-10-01 14:10:00,40.99,41.0,40.96,41.0,155857.0,35.3372,35.3458,35.3113,35.3458,155857.0
2020-10-01 14:20:00,41.0,41.08,40.99,41.08,170372.0,35.3458,35.4148,35.3372,35.4148,170372.0
2020-10-01 14:30:00,41.08,41.11,41.07,41.09,188002.0,35.4148,35.4406,35.4062,35.4234,188002.0
2020-10-01 14:40:00,41.09,41.12,41.07,41.1,126555.0,35.4234,35.4493,35.4062,35.432,126555.0
2020-10-01 14:50:00,41.09,41.13,41.09,41.12,166263.0,35.4234,35.4579,35.4234,35.4493,166263.0
2020-10-01 15:00:00,41.12,41.15,41.11,41.12,187205.0,35.4493,35.4751,35.4406,35.4493,187205.0
2020-10-01 15:10:00,41.11,41.14,41.08,41.08,147148.0,35.4406,35.4665,35.4148,35.4148,147148.0
2020-10-01 15:20:00,41.08,41.09,41.04,41.05,178849.0,35.4148,35.4234,35.3803,35.3889,178849.0
2020-10-01 15:30:00,41.05,41.07,41.01,41.04,148302.0,35.3889,35.4062,35.3544,35.3803,148302.0
2020-10-01 15:40:00,41.04,41.06,41.02,41.06,271026.0,35.3803,35.3975,35.3631,35.3975,271026.0
2020-10-01 15:50:00,41.06,41.15,41.06,41.15,608706.0,35.3975,35.4751,35.3975,35.4751,608706.0
2020-10-02 09:30:00,40.63,40.89,40.6,40.87,797792.0,35.0268,35.251,35.001,35.2337,797792.0
2020-10-02 09:40:00,40.86,40.9,40.83,40.89,200908.0,35.2251,35.2596,35.1993,35.251,200908.0
2020-10-02 09:50:00,40.89,40.89,40.8,40.85,147132.0,35.251,35.251,35.1734,35.2165,147132.0
2020-10-02 10:00:00,40.85,40.97,40.84,40.95,346321.0,35.2165,35.32,35.2079,35.3027,346321.0
2020-10-02 10:10:00,40.95,40.97,40.87,40.9,334928.0,35.3027,35.32,35.2337,35.2596,334928.0
2020-10-02 10:20:00,40.89,40.92,40.84,40.88,529066.0,35.251,35.2768,35.2079,35.2424,529066.0
2020-10-02 10:30:00,40.87,40.91,40.85,40.87,295463.0,35.2337,35.2682,35.2165,35.2337,295463.0
2020-10-02 10:40:00,40.86,40.9,40.84,40.87,195566.0,35.2251,35.2596,35.2079,35.2337,195566.0
2020-10-02 10:50:00,40.88,40.9,40.84,40.89,92250.0,35.2424,35.2596,35.2079,35.251,92250.0
2020-10-02 11:00:00,40.88,40.94,40.86,40.92,588349.0,35.2424,35.2941,35.2251,35.2768,588349.0
2020-10-02 11:10:00,40.93,40.98,40.91,40.97,303876.0,35.2855,35.3286,35.2682,35.32,303876.0
2020-10-02 11:20:00,40.97,41.03,40.97,41.0,263493.0,35.32,35.3717,35.32,35.3458,263493.0
2020-10-02 11:30:00,41.0,41.02,40.96,40.96,216675.0,35.3458,35.3631,35.3113,35.3113,216675.0
2020-10-02 11:40:00,40.96,40.99,40.94,40.99,119664.0,35.3113,35.3372,35.2941,35.3372,119664.0
2020-10-02 11:50:00,40.98,40.99,40.88,40.89,198862.0,35.3286,35.3372,35.2424,35.251,198862.0
2020-10-02 12:00:00,40.89,40.95,40.84,40.94,140057.0,35.251,35.3027,35.2079,35.2941,140057.0
2020-10-02 12:10:00,40.94,41.11,40.93,41.1,696439.0,35.2941,35.4406,35.2855,35.432,696439.0
2020-10-02 12:20:00,41.11,41.14,41.07,41.09,188277.0,35.4406,35.4665,35.4062,35.4234,188277.0
2020-10-02 12:30:00,41.1,41.13,41.06,41.13,143567.0,35.432,35.4579,35.3975,35.4579,143567.0
2020-10-02 12:40:00,41.12,41.13,41.08,41.09,50929.0,35.4493,35.4579,35.4148,35.4234,50929.0
2020-10-02 12:50:00,41.1,41.11,41.07,41.07,78998.0,35.432,35.4406,35.4062,35.4062,78998.0
2020-10-02 13:00:00,41.07,41.09,41.03,41.05,227963.0,35.4062,35.4234,35.3717,35.3889,227963.0
2020-10-02 13:10:00,41.05,41.08,41.03,41.07,104513.0,35.3889,35.4148,35.3717,35.4062,104513.0
2020-10-02 13:20:00,41.07,41.11,41.06,41.08,92500.0,35.4062,35.4406,35.3975,35.4148,92500.0
2020-10-02 13:30:00,41.09,41.1,41.03,41.06,176203.0,35.4234,35.432,35.3717,35.3975,176203.0
2020-10-02 13:40:00,41.07,41.07,40.98,40.99,343614.0,35.4062,35.4062,35.3286,35.3372,343614.0
2020-10-02 13:50:00,41.0,41.02,40.98,41.01,387764.0,35.3458,35.3631,35.3286,35.3544,387764.0
2020-10-02 14:00:00,41.01,41.1,41.0,41.09,129722.0,35.3544,35.432,35.3458,35.4234,129722.0
2020-10-02 14:10:00,41.08,41.11,41.07,41.09,190900.0,35.4148,35.4406,35.4062,35.4234,190900.0
2020-10-02 14:20:00,41.09,41.1,41.07,41.08,115526.0,35.4234,35.432,35.4062,35.4148,115526.0
2020-10-02 14:30:00,41.08,41.09,41.04,41.06,246907.0,35.4148,35.4234,35.3803,35.3975,246907.0
2020-10-02 14:40:00,41.06,41.1,41.05,41.06,293933.0,35.3975,35.432,35.3889,35.3975,293933.0
2020-10-02 14:50:00,41.06,41.11,41.04,41.08,175174.0,35.3975,35.4406,35.3803,35.4148,175174.0
2020-10-02 15:00:00,41.07,41.09,41.03,41.05,181550.0,35.4062,35.4234,35.3717,35.3889,181550.0
2020-10-02 15:10:00,41.05,41.1,40.98,41.03,545936.0,35.3889,35.432,35.3286,35.3717,545936.0
2020-10-02 15:20:00,41.03,41.06,41.02,41.05,209579.0,35.3717,35.3975,35.3631,35.3889,209579.0
2020-10-02 15:30:00,41.05,41.1,41.04,41.09,252324.0,35.3889,35.432,35.3803,35.4234,252324.0
2020-10-02 15:40:00,41.09,41.09,41.05,41.08,197395.0,35.4234,35.4234,35.3889,35.4148,197395.0
2020-10-02 15:50:00,41.08,41.09,41.01,41.05,540419.0,35.4148,35.4234,35.3544,35.3889,540419.0
2020-10-05 09:30:00,41.41,41.49,41.39,41.47,298946.0,35.6993,35.7682,35.682,35.751,298946.0
2020-10-05 09:40:00,41.47,41.5,41.46,41.47,238298.0,35.751,35.7769,35.7424,35.751,238298.0
2020-10-05 09:50:00,41.47,41.48,41.44,41.45,114092.0,35.751,35.7596,35.7251,35.7338,114092.0
2020-10-05 10:00:00,41.46,41.53,41.43,41.53,154213.0,35.7424,35.8027,35.7165,35.8027,154213.0
2020-10-05 10:10:00,41.52,41.53,41.49,41.52,212934.0,35.7941,35.8027,35.7682,35.7941,212934.0
2020-10-05 10:20:00,41.51,41.56,41.51,41.52,134917.0,35.7855,35.8286,35.7855,35.7941,134917.0
2020-10-05 10:30:00,41.53,41.56,41.51,41.53,136947.0,35.8027,35.8286,35.7855,35.8027,136947.0
2020-10-05 10:40:00,41.52,41.57,41.52,41.56,161079.0,35.7941,35.8372,35.7941,35.8286,161079.0
2020-10-05 10:50:00,41.57,41.6,41.55,41.57,88678.0,35.8372,35.8631,35.82,35.8372,88678.0
2020-10-05 11:00:00,41.58,41.6,41.55,41.57,64033.0,35.8458,35.8631,35.82,35.8372,64033.0
2020-10-05 11:10:00,41.57,41.59,41.54,41.59,79766.0,35.8372,35.8545,35.8113,35.8545,79766.0
2020-10-05 11:20:00,41.58,41.6,41.55,41.57,128345.0,35.8458,35.8631,35.82,35.8372,128345.0
2020-10-05 11:30:00,41.58,41.58,41.53,41.54,255079.0,35.8458,35.8458,35.8027,35.8113,255079.0
2020-10-05 11:40:00,41.53,41.55,41.51,41.54,121232.0,35.8027,35.82,35.7855,35.8113,121232.0
2020-10-05 11:50:00,41.53,41.54,41.51,41.54,84305.0,35.8027,35.8113,35.7855,35.8113,84305.0
2020-10-05 12:00:00,41.54,41.54,41.51,41.51,53089.0,35.8113,35.8113,35.7855,35.7855,53089.0
2020-10-05 12:10:00,41.51,41.54,41.51,41.51,88996.0,35.7855,35.8113,35.7855,35.7855,88996.0
2020-10-05 12:20:00,41.51,41.53,41.51,41.52,87242.0,35.7855,35.8027,35.7855,35.7941,87242.0
2020-10-05 12:30:00,41.52,41.54,41.52,41.53,101621.0,35.7941,35.8113,35.7941,35.8027,101621.0
2020-10-05 12:40:00,41.54,41.55,41.52,41.54,36269.0,35.8113,35.82,35.7941,35.8113,36269.0
2020-10-05 12:50:00,41.54,41.55,41.52,41.53,38544.0,35.8113,35.82,35.7941,35.8027,38544.0
2020-10-05 13:00:00,41.53,41.54,41.51,41.52,176845.0,35.8027,35.8113,35.7855,35.7941,176845.0
2020-10-05 13:10:00,41.52,41.54,41.52,41.52,80623.0,35.7941,35.8113,35.7941,35.7941,80623.0
2020-10-05 13:20:00,41.52,41.54,41.51,41.53,60683.0,35.7941,35.8113,35.7855,35.8027,60683.0
2020-10-05 13:30:00,41.53,41.54,41.53,41.53,36708.0,35.8027,35.8113,35.8027,35.8027,36708.0
2020-10-05 13:40:00,41.54,41.54,41.5,41.51,49403.0,35.8113,35.8113,35.7769,35.7855,49403.0
2020-10-05 13:50:00,41.51,41.51,41.48,41.5,77390.0,35.7855,35.7855,35.7596,35.7769,77390.0
2020-10-05 14:00:00,41.49,41.5,41.46,41.49,70644.0,35.7682,35.7769,35.7424,35.7682,70644.0
2020-10-05 14:10:00,41.49,41.51,41.48,41.51,59814.0,35.7682,35.7855,35.7596,35.7855,59814.0
2020-10-05 14:20:00,41.51,41.52,41.49,41.51,99064.0,35.7855,35.7941,35.7682,35.7855,99064.0
2020-10-05 14:30:00,41.51,41.53,41.5,41.52,56790.0,35.7855,35.8027,35.7769,35.7941,56790.0
2020-10-05 14:40:00,41.52,41.53,41.52,41.53,48337.0,35.7941,35.8027,35.7941,35.8027,48337.0
2020-10-05 14:50:00,41.52,41.57,41.52,41.57,164729.0,35.7941,35.8372,35.7941,35.8372,164729.0
2020-10-05 15:00:00,41.57,41.58,41.55,41.57,87989.0,35.8372,35.8458,35.82,35.8372,87989.0
2020-10-05 15:10:00,41.58,41.64,41.57,41.64,159975.0,35.8458,35.8976,35.8372,35.8976,159975.0
2020-10-05 15:20:00,41.64,41.66,41.62,41.65,94802.0,35.8976,35.9148,35.8803,35.9062,94802.0
2020-10-05 15:30:00,41.65,41.67,41.63,41.66,157427.0,35.9062,35.9234,35.8889,35.9148,157427.0
2020-10-05 15:40:00,41.66,41.67,41.64,41.66,95383.0,35.9148,35.9234,35.8976,35.9148,95383.0
2020-10-05 15:50:00,41.66,41.7,41.65,41.69,536640.0,35.9148,35.9493,35.9062,35.9407,536640.0
2020-10-06 09:30:00,41.7,41.74,41.69,41.69,227251.0,35.9493,35.9838,35.9407,35.9407,227251.0
2020-10-06 09:40:00,41.68,41.7,41.66,41.67,84653.0,35.932,35.9493,35.9148,35.9234,84653.0
2020-10-06 09:50:00,41.66,41.67,41.61,41.63,50304.0,35.9148,35.9234,35.8717,35.8889,50304.0
2020-10-06 10:00:00,41.63,41.68,41.63,41.67,177466.0,35.8889,35.932,35.8889,35.9234,177466.0
2020-10-06 10:10:00,41.66,41.72,41.65,41.71,112597.0,35.9148,35.9665,35.9062,35.9579,112597.0
2020-10-06 10:20:00,41.72,41.72,41.68,41.69,41667.0,35.9665,35.9665,35.932,35.9407,41667.0
2020-10-06 10:30:00,41.7,41.72,41.67,41.68,111633.0,35.9493,35.9665,35.9234,35.932,111633.0
2020-10-06 10:40:00,41.7,41.72,41.61,41.66,817258.0,35.9493,35.9665,35.8717,35.9148,817258.0
2020-10-06 10:50:00,41.66,41.69,41.64,41.65,140540.0,35.9148,35.9407,35.8976,35.9062,140540.0
2020-10-06 11:00:00,41.65,41.69,41.64,41.67,152193.0,35.9062,35.9407,35.8976,35.9234,152193.0
2020-10-06 11:10:00,41.66,41.67,41.63,41.65,62819.0,35.9148,35.9234,35.8889,35.9062,62819.0
2020-10-06 11:20:00,41.64,41.65,41.59,41.63,123271.0,35.8976,35.9062,35.8545,35.8889,123271.0
2020-10-06 11:30:00,41.63,41.65,41.6,41.64,173042.0,35.8889,35.9062,35.8631,35.8976,173042.0
2020-10-06 11:40:00,41.64,41.65,41.6,41.61,72104.0,35.8976,35.9062,35.8631,35.8717,72104.0
2020-10-06 11:50:00,41.6,41.6,41.55,41.56,108520.0,35.8631,35.8631,35.82,35.8286,108520.0
2020-10-06 12:00:00,41.57,41.59,41.56,41.58,74647.0,35.8372,35.8545,35.8286,35.8458,74647.0
2020-10-06 12:10:00,41.59,41.61,41.57,41.6,52180.0,35.8545,35.8717,35.8372,35.8631,52180.0
2020-10-06 12:20:00,41.59,41.61,41.58,41.59,100267.0,35.8545,35.8717,35.8458,35.8545,100267.0
2020-10-06 12:30:00,41.59,41.6,41.57,41.6,77921.0,35.8545,35.8631,35.8372,35.8631,77921.0
2020-10-06 12:40:00,41.59,41.66,41.59,41.66,92634.0,35.8545,35.9148,35.8545,35.9148,92634.0
2020-10-06 12:50:00,41.65,41.68,41.65,41.67,22763.0,35.9062,35.932,35.9062,35.9234,22763.0
2020-10-06 13:00:00,41.66,41.69,41.64,41.69,73694.0,35.9148,35.9407,35.8976,35.9407,73694.0
2020-10-06 13:10:00,41.68,41.7,41.67,41.69,49496.0,35.932,35.9493,35.9234,35.9407,49496.0
2020-10-06 13:20:00,41.69,41.7,41.66,41.66,105475.0,35.9407,35.9493,35.9148,35.9148,105475.0
2020-10-06 13:30:00,41.66,41.68,41.65,41.66,46269.0,35.9148,35.932,35.9062,35.9148,46269.0
2020-10-06 13:40:00,41.66,41.67,41.63,41.65,127817.0,35.9148,35.9234,35.8889,35.9062,127817.0
2020-10-06 13:50:00,41.65,41.67,41.64,41.67,209856.0,35.9062,35.9234,35.8976,35.9234,209856.0
2020-10-06 14:00:00,41.66,41.7,41.65,41.68,135368.0,35.9148,35.9493,35.9062,35.932,135368.0
2020-10-06 14:10:00,41.68,41.7,41.66,41.69,108804.0,35.932,35.9493,35.9148,35.9407,108804.0
2020-10-06 14:20:00,41.68,41.72,41.68,41.72,153222.0,35.932,35.9665,35.932,35.9665,153222.0
2020-10-06 14:30:00,41.72,41.75,41.71,41.75,99233.0,35.9665,35.9924,35.9579,35.9924,99233.0
2020-10-06 14:40:00,41.75,41.77,41.62,41.62,298093.0,35.9924,36.0096,35.8803,35.8803,298093.0
2020-10-06 14:50:00,41.62,41.62,41.24,41.39,1131899.0,35.8803,35.8803,35.5527,35.682,1131899.0
2020-10-06 15:00:00,41.39,41.39,41.17,41.27,580847.0,35.682,35.682,35.4924,35.5786,580847.0
2020-10-06 15:10:00,41.28,41.36,41.24,41.28,174685.0,35.5872,35.6562,35.5527,35.5872,174685.0
2020-10-06 15:20:00,41.28,41.35,41.25,41.34,302172.0,35.5872,35.6475,35.5613,35.6389,302172.0
2020-10-06 15:30:00,41.34,41.43,41.32,41.37,221073.0,35.6389,35.7165,35.6217,35.6648,221073.0
2020-10-06 15:40:00,41.36,41.37,41.24,41.27,175530.0,35.6562,35.6648,35.5527,35.5786,175530.0
2020-10-06 15:50:00,41.26,41.3,41.21,41.26,527556.0,35.57,35.6044,35.5269,35.57,527556.0
2020-10-07 09:30:00,41.61,41.66,41.57,41.57,400390.0,35.8717,35.9148,35.8372,35.8372,400390.0
2020-10-07 09:40:00,41.58,41.62,41.57,41.61,303918.0,35.8458,35.8803,35.8372,35.8717,303918.0
2020-10-07 09:50:00,41.6,41.63,41.55,41.56,252257.0,35.8631,35.8889,35.82,35.8286,252257.0
2020-10-07 10:00:00,41.56,41.57,41.52,41.56,328064.0,35.8286,35.8372,35.7941,35.8286,328064.0
2020-10-07 10:10:00,41.56,41.57,41.5,41.57,198072.0,35.8286,35.8372,35.7769,35.8372,198072.0
2020-10-07 10:20:00,41.56,41.59,41.55,41.56,628770.0,35.8286,35.8545,35.82,35.8286,628770.0
2020-10-07 10:30:00,41.56,41.61,41.54,41.56,110915.0,35.8286,35.8717,35.8113,35.8286,110915.0
2020-10-07 10:40:00,41.57,41.61,41.55,41.6,146162.0,35.8372,35.8717,35.82,35.8631,146162.0
2020-10-07 10:50:00,41.6,41.61,41.57,41.59,60724.0,35.8631,35.8717,35.8372,35.8545,60724.0
2020-10-07 11:00:00,41.59,41.65,41.58,41.64,152900.0,35.8545,35.9062,35.8458,35.8976,152900.0
2020-10-07 11:10:00,41.65,41.66,41.61,41.62,393485.0,35.9062,35.9148,35.8717,35.8803,393485.0
2020-10-07 11:20:00,41.61,41.65,41.59,41.63,228502.0,35.8717,35.9062,35.8545,35.8889,228502.0
2020-10-07 11:30:00,41.63,41.65,41.62,41.64,191883.0,35.8889,35.9062,35.8803,35.8976,191883.0
2020-10-07 11:40:00,41.65,41.65,41.61,41.62,258592.0,35.9062,35.9062,35.8717,35.8803,258592.0
2020-10-07 11:50:00,41.62,41.63,41.6,41.61,107938.0,35.8803,35.8889,35.8631,35.8717,107938.0
2020-10-07 12:00:00,41.61,41.62,41.59,41.61,75273.0,35.8717,35.8803,35.8545,35.8717,75273.0
2020-10-07 12:10:00,41.62,41.62,41.6,41.62,70906.0,35.8803,35.8803,35.8631,35.8803,70906.0
2020-10-07 12:20:00,41.62,41.63,41.54,41.56,333858.0,35.8803,35.8889,35.8113,35.8286,333858.0
2020-10-07 12:30:00,41.56,41.61,41.55,41.6,102440.0,35.8286,35.8717,35.82,35.8631,102440.0
2020-10-07 12:40:00,41.6,41.62,41.58,41.6,49842.0,35.8631,35.8803,35.8458,35.8631,49842.0
2020-10-07 12:50:00,41.59,41.61,41.57,41.6,49920.0,35.8545,35.8717,35.8372,35.8631,49920.0
2020-10-07 13:00:00,41.6,41.62,41.59,41.61,45617.0,35.8631,35.8803,35.8545,35.8717,45617.0
2020-10-07 13:10:00,41.61,41.61,41.58,41.59,66212.0,35.8717,35.8717,35.8458,35.8545,66212.0
2020-10-07 13:20:00,41.59,41.61,41.58,41.59,120977.0,35.8545,35.8717,35.8458,35.8545,120977.0
2020-10-07 13:30:00,41.6,41.61,41.59,41.6,59651.0,35.8631,35.8717,35.8545,35.8631,59651.0
2020-10-07 13:40:00,41.59,41.64,41.59,41.64,188113.0,35.8545,35.8976,35.8545,35.8976,188113.0
2020-10-07 13:50:00,41.64,41.67,41.61,41.62,138592.0,35.8976,35.9234,35.8717,35.8803,138592.0
2020-10-07 14:00:00,41.62,41.64,41.59,41.62,208496.0,35.8803,35.8976,35.8545,35.8803,208496.0
2020-10-07 14:10:00,41.62,41.67,41.6,41.67,107985.0,35.8803,35.9234,35.8631,35.9234,107985.0
2020-10-07 14:20:00,41.66,41.68,41.65,41.66,146036.0,35.9148,35.932,35.9062,35.9148,146036.0
2020-10-07 14:30:00,41.65,41.67,41.65,41.65,136956.0,35.9062,35.9234,35.9062,35.9062,136956.0
2020-10-07 14:40:00,41.66,41.66,41.62,41.65,170752.0,35.9148,35.9148,35.8803,35.9062,170752.0
2020-10-07 14:50:00,41.65,41.68,41.64,41.67,93959.0,35.9062,35.932,35.8976,35.9234,93959.0
2020-10-07 15:00:00,41.68,41.7,41.66,41.69,127656.0,35.932,35.9493,35.9148,35.9407,127656.0
2020-10-07 15:10:00,41.69,41.71,41.68,41.7,94550.0,35.9407,35.9579,35.932,35.9493,94550.0
2020-10-07 15:20:00,41.7,41.7,41.67,41.68,58702.0,35.9493,35.9493,35.9234,35.932,58702.0
2020-10-07 15:30:00,41.68,41.69,41.65,41.67,111066.0,35.932,35.9407,35.9062,35.9234,111066.0
2020-10-07 15:40:00,41.67,41.68,41.65,41.67,149451.0,35.9234,35.932,35.9062,35.9234,149451.0
2020-10-07 15:50:00,41.67,41.71,41.65,41.65,328479.0,35.9234,35.9579,35.9062,35.9062,328479.0
2020-10-08 09:30:00,41.85,41.86,41.82,41.86,141835.0,36.0786,36.0872,36.0527,36.0872,141835.0
2020-10-08 09:40:00,41.86,41.88,41.82,41.83,111028.0,36.0872,36.1045,36.0527,36.0614,111028.0
2020-10-08 09:50:00,41.82,41.9,41.81,41.9,64650.0,36.0527,36.1217,36.0441,36.1217,64650.0
2020-10-08 10:00:00,41.9,41.91,41.82,41.84,300342.0,36.1217,36.1303,36.0527,36.07,300342.0
2020-10-08 10:10:00,41.84,41.88,41.83,41.86,130214.0,36.07,36.1045,36.0614,36.0872,130214.0
2020-10-08 10:20:00,41.86,41.89,41.84,41.85,84374.0,36.0872,36.1131,36.07,36.0786,84374.0
2020-10-08 10:30:00,41.85,41.93,41.84,41.9,36850.0,36.0786,36.1476,36.07,36.1217,36850.0
2020-10-08 10:40:00,41.91,41.91,41.86,41.89,78378.0,36.1303,36.1303,36.0872,36.1131,78378.0
2020-10-08 10:50:00,41.89,41.92,41.87,41.89,106496.0,36.1131,36.1389,36.0958,36.1131,106496.0
2020-10-08 11:00:00,41.89,41.93,41.87,41.91,58001.0,36.1131,36.1476,36.0958,36.1303,58001.0
2020-10-08 11:10:00,41.92,41.93,41.88,41.88,75854.0,36.1389,36.1476,36.1045,36.1045,75854.0
2020-10-08 11:20:00,41.88,41.89,41.84,41.88,104962.0,36.1045,36.1131,36.07,36.1045,104962.0
2020-10-08 11:30:00,41.87,41.87,41.79,41.86,217300.0,36.0958,36.0958,36.0269,36.0872,217300.0
2020-10-08 11:40:00,41.87,41.88,41.85,41.86,162553.0,36.0958,36.1045,36.0786,36.0872,162553.0
2020-10-08 11:50:00,41.87,41.87,41.83,41.86,65353.0,36.0958,36.0958,36.0614,36.0872,65353.0
2020-10-08 12:00:00,41.85,41.9,41.84,41.89,66906.0,36.0786,36.1217,36.07,36.1131,66906.0
2020-10-08 12:10:00,41.89,41.9,41.88,41.9,73554.0,36.1131,36.1217,36.1045,36.1217,73554.0
2020-10-08 12:20:00,41.89,41.92,41.89,41.91,179878.0,36.1131,36.1389,36.1131,36.1303,179878.0
2020-10-08 12:30:00,41.91,41.93,41.91,41.93,194121.0,36.1303,36.1476,36.1303,36.1476,194121.0
2020-10-08 12:40:00,41.93,41.94,41.92,41.92,205509.0,36.1476,36.1562,36.1389,36.1389,205509.0
2020-10-08 12:50:00,41.93,41.94,41.91,41.94,169723.0,36.1476,36.1562,36.1303,36.1562,169723.0
2020-10-08 13:00:00,41.93,41.94,41.9,41.9,163295.0,36.1476,36.1562,36.1217,36.1217,163295.0
2020-10-08 13:10:00,41.91,41.92,41.89,41.9,243267.0,36.1303,36.1389,36.1131,36.1217,243267.0
2020-10-08 13:20:00,41.9,41.91,41.89,41.91,155319.0,36.1217,36.1303,36.1131,36.1303,155319.0
2020-10-08 13:30:00,41.9,41.92,41.9,41.91,112882.0,36.1217,36.1389,36.1217,36.1303,112882.0
2020-10-08 13:40:00,41.91,41.93,41.91,41.93,179491.0,36.1303,36.1476,36.1303,36.1476,179491.0
2020-10-08 13:50:00,41.93,41.95,41.92,41.92,225463.0,36.1476,36.1648,36.1389,36.1389,225463.0
2020-10-08 14:00:00,41.92,41.95,41.9,41.94,155865.0,36.1389,36.1648,36.1217,36.1562,155865.0
2020-10-08 14:10:00,41.95,41.96,41.94,41.95,199990.0,36.1648,36.1734,36.1562,36.1648,199990.0
2020-10-08 14:20:00,41.95,41.95,41.94,41.95,143705.0,36.1648,36.1648,36.1562,36.1648,143705.0
2020-10-08 14:30:00,41.95,41.96,41.94,41.95,258945.0,36.1648,36.1734,36.1562,36.1648,258945.0
2020-10-08 14:40:00,41.95,41.95,41.93,41.95,182744.0,36.1648,36.1648,36.1476,36.1648,182744.0
2020-10-08 14:50:00,41.95,41.96,41.94,41.95,240211.0,36.1648,36.1734,36.1562,36.1648,240211.0
2020-10-08 15:00:00,41.95,41.95,41.92,41.94,437034.0,36.1648,36.1648,36.1389,36.1562,437034.0
2020-10-08 15:10:00,41.93,41.96,41.92,41.93,376649.0,36.1476,36.1734,36.1389,36.1476,376649.0
2020-10-08 15:20:00,41.94,41.94,41.92,41.94,277326.0,36.1562,36.1562,36.1389,36.1562,277326.0
2020-10-08 15:30:00,41.93,41.95,41.93,41.94,357368.0,36.1476,36.1648,36.1476,36.1562,357368.0
2020-10-08 15:40:00,41.93,41.94,41.92,41.93,248541.0,36.1476,36.1562,36.1389,36.1476,248541.0
2020-10-08 15:50:00,41.93,41.97,41.91,41.96,798227.0,36.1476,36.182,36.1303,36.1734,798227.0
2020-10-09 09:30:00,42.16,42.19,42.13,42.15,198768.0,36.3458,36.3717,36.32,36.3372,198768.0
2020-10-09 09:40:00,42.14,42.16,42.09,42.12,143086.0,36.3286,36.3458,36.2855,36.3114,143086.0
2020-10-09 09:50:00,42.11,42.14,42.08,42.14,44961.0,36.3027,36.3286,36.2769,36.3286,44961.0
2020-10-09 10:00:00,42.14,42.17,42.11,42.12,137598.0,36.3286,36.3545,36.3027,36.3114,137598.0
2020-10-09 10:10:00,42.12,42.14,42.09,42.13,121751.0,36.3114,36.3286,36.2855,36.32,121751.0
2020-10-09 10:20:00,42.13,42.14,42.1,42.1,93873.0,36.32,36.3286,36.2941,36.2941,93873.0
2020-10-09 10:30:00,42.11,42.16,42.1,42.16,104048.0,36.3027,36.3458,36.2941,36.3458,104048.0
2020-10-09 10:40:00,42.15,42.19,42.15,42.18,59209.0,36.3372,36.3717,36.3372,36.3631,59209.0
2020-10-09 10:50:00,42.19,42.19,42.14,42.15,120112.0,36.3717,36.3717,36.3286,36.3372,120112.0
2020-10-09 11:00:00,42.15,42.2,42.13,42.19,181392.0,36.3372,36.3803,36.32,36.3717,181392.0
2020-10-09 11:10:00,42.19,42.21,42.17,42.17,79805.0,36.3717,36.3889,36.3545,36.3545,79805.0
2020-10-09 11:20:00,42.17,42.19,42.15,42.18,123877.0,36.3545,36.3717,36.3372,36.3631,123877.0
2020-10-09 11:30:00,42.19,42.23,42.18,42.22,110158.0,36.3717,36.4062,36.3631,36.3976,110158.0
2020-10-09 11:40:00,42.21,42.26,42.18,42.25,351358.0,36.3889,36.4321,36.3631,36.4234,351358.0
2020-10-09 11:50:00,42.26,42.28,42.22,42.25,256025.0,36.4321,36.4493,36.3976,36.4234,256025.0
2020-10-09 12:00:00,42.25,42.27,42.24,42.27,239126.0,36.4234,36.4407,36.4148,36.4407,239126.0
2020-10-09 12:10:00,42.27,42.27,42.23,42.24,102895.0,36.4407,36.4407,36.4062,36.4148,102895.0
2020-10-09 12:20:00,42.24,42.27,42.22,42.23,331496.0,36.4148,36.4407,36.3976,36.4062,331496.0
2020-10-09 12:30:00,42.22,42.26,42.22,42.25,113252.0,36.3976,36.4321,36.3976,36.4234,113252.0
2020-10-09 12:40:00,42.25,42.25,42.21,42.22,84346.0,36.4234,36.4234,36.3889,36.3976,84346.0
2020-10-09 12:50:00,42.23,42.23,42.21,42.21,162749.0,36.4062,36.4062,36.3889,36.3889,162749.0
2020-10-09 13:00:00,42.21,42.24,42.21,42.24,66734.0,36.3889,36.4148,36.3889,36.4148,66734.0
2020-10-09 13:10:00,42.23,42.24,42.22,42.22,65031.0,36.4062,36.4148,36.3976,36.3976,65031.0
2020-10-09 13:20:00,42.22,42.22,42.2,42.22,78978.0,36.3976,36.3976,36.3803,36.3976,78978.0
2020-10-09 13:30:00,42.21,42.22,42.21,42.22,71469.0,36.3889,36.3976,36.3889,36.3976,71469.0
2020-10-09 13:40:00,42.22,42.24,42.22,42.24,65230.0,36.3976,36.4148,36.3976,36.4148,65230.0
2020-10-09 13:50:00,42.24,42.24,42.23,42.23,39787.0,36.4148,36.4148,36.4062,36.4062,39787.0
2020-10-09 14:00:00,42.23,42.25,42.23,42.25,57068.0,36.4062,36.4234,36.4062,36.4234,57068.0
2020-10-09 14:10:00,42.25,42.25,42.23,42.23,93143.0,36.4234,36.4234,36.4062,36.4062,93143.0
2020-10-09 14:20:00,42.23,42.24,42.22,42.23,61392.0,36.4062,36.4148,36.3976,36.4062,61392.0
2020-10-09 14:30:00,42.23,42.24,42.18,42.21,696893.0,36.4062,36.4148,36.3631,36.3889,696893.0
2020-10-09 14:40:00,42.2,42.24,42.18,42.23,106904.0,36.3803,36.4148,36.3631,36.4062,106904.0
2020-10-09 14:50:00,42.22,42.22,42.2,42.22,73446.0,36.3976,36.3976,36.3803,36.3976,73446.0
2020-10-09 15:00:00,42.21,42.22,42.2,42.22,59571.0,36.3889,36.3976,36.3803,36.3976,59571.0
2020-10-09 15:10:00,42.21,42.23,42.21,42.23,93232.0,36.3889,36.4062,36.3889,36.4062,93232.0
2020-10-09 15:20:00,42.23,42.25,42.22,42.25,64837.0,36.4062,36.4234,36.3976,36.4234,64837.0
2020-10-09 15:30:00,42.25,42.25,42.22,42.23,51423.0,36.4234,36.4234,36.3976,36.4062,51423.0
2020-10-09 15:40:00,42.22,42.24,42.21,42.23,122519.0,36.3976,36.4148,36.3889,36.4062,122519.0
2020-10-09 15:50:00,42.23,42.24,42.22,42.23,277701.0,36.4062,36.4148,36.3976,36.4062,277701.0
2020-10-12 09:30:00,42.32,42.33,42.29,42.3,146277.0,36.4838,36.4924,36.4579,36.4665,146277.0
2020-10-12 09:40:00,42.3,42.31,42.28,42.29,123334.0,36.4665,36.4752,36.4493,36.4579,123334.0
2020-10-12 09:50:00,42.3,42.31,42.28,42.3,95753.0,36.4665,36.4752,36.4493,36.4665,95753.0
2020-10-12 10:00:00,42.3,42.33,42.28,42.31,115843.0,36.4665,36.4924,36.4493,36.4752,115843.0
2020-10-12 10:10:00,42.31,42.33,42.3,42.32,55556.0,36.4752,36.4924,36.4665,36.4838,55556.0
2020-10-12 10:20:00,42.31,42.35,42.3,42.34,41083.0,36.4752,36.5096,36.4665,36.501,41083.0
2020-10-12 10:30:00,42.34,42.35,42.3,42.31,90725.0,36.501,36.5096,36.4665,36.4752,90725.0
2020-10-12 10:40:00,42.3,42.35,42.3,42.34,67002.0,36.4665,36.5096,36.4665,36.501,67002.0
2020-10-12 10:50:00,42.34,42.38,42.33,42.37,101297.0,36.501,36.5355,36.4924,36.5269,101297.0
2020-10-12 11:00:00,42.38,42.42,42.37,42.41,68805.0,36.5355,36.57,36.5269,36.5614,68805.0
2020-10-12 11:10:00,42.42,42.42,42.4,42.41,145861.0,36.57,36.57,36.5527,36.5614,145861.0
2020-10-12 11:20:00,42.4,42.43,42.4,42.4,72749.0,36.5527,36.5786,36.5527,36.5527,72749.0
2020-10-12 11:30:00,42.4,42.4,42.38,42.4,110885.0,36.5527,36.5527,36.5355,36.5527,110885.0
2020-10-12 11:40:00,42.4,42.4,42.37,42.38,68790.0,36.5527,36.5527,36.5269,36.5355,68790.0
2020-10-12 11:50:00,42.37,42.38,42.34,42.36,52055.0,36.5269,36.5355,36.501,36.5183,52055.0
2020-10-12 12:00:00,42.36,42.39,42.35,42.39,44802.0,36.5183,36.5441,36.5096,36.5441,44802.0
2020-10-12 12:10:00,42.39,42.41,42.38,42.41,62091.0,36.5441,36.5614,36.5355,36.5614,62091.0
2020-10-12 12:20:00,42.41,42.48,42.41,42.47,147270.0,36.5614,36.6217,36.5614,36.6131,147270.0
2020-10-12 12:30:00,42.47,42.47,42.45,42.46,157534.0,36.6131,36.6131,36.5959,36.6045,157534.0
2020-10-12 12:40:00,42.47,42.49,42.46,42.49,101197.0,36.6131,36.6303,36.6045,36.6303,101197.0
2020-10-12 12:50:00,42.49,42.5,42.45,42.45,96438.0,36.6303,36.639,36.5959,36.5959,96438.0
2020-10-12 13:00:00,42.46,42.46,42.42,42.42,155289.0,36.6045,36.6045,36.57,36.57,155289.0
2020-10-12 13:10:00,42.43,42.48,42.42,42.47,78013.0,36.5786,36.6217,36.57,36.6131,78013.0
2020-10-12 13:20:00,42.47,42.49,42.46,42.47,97211.0,36.6131,36.6303,36.6045,36.6131,97211.0
2020-10-12 13:30:00,42.48,42.5,42.45,42.46,100082.0,36.6217,36.639,36.5959,36.6045,100082.0
2020-10-12 13:40:00,42.46,42.46,42.43,42.44,78089.0,36.6045,36.6045,36.5786,36.5872,78089.0
2020-10-12 13:50:00,42.44,42.45,42.43,42.45,71400.0,36.5872,36.5959,36.5786,36.5959,71400.0
2020-10-12 14:00:00,42.45,42.48,42.44,42.47,65431.0,36.5959,36.6217,36.5872,36.6131,65431.0
2020-10-12 14:10:00,42.46,42.47,42.44,42.44,71337.0,36.6045,36.6131,36.5872,36.5872,71337.0
2020-10-12 14:20:00,42.45,42.47,42.43,42.47,165070.0,36.5959,36.6131,36.5786,36.6131,165070.0
2020-10-12 14:30:00,42.47,42.48,42.44,42.46,63659.0,36.6131,36.6217,36.5872,36.6045,63659.0
2020-10-12 14:40:00,42.46,42.46,42.43,42.45,51883.0,36.6045,36.6045,36.5786,36.5959,51883.0
2020-10-12 14:50:00,42.44,42.46,42.43,42.45,60094.0,36.5872,36.6045,36.5786,36.5959,60094.0
2020-10-12 15:00:00,42.45,42.46,42.44,42.44,89967.0,36.5959,36.6045,36.5872,36.5872,89967.0
2020-10-12 15:10:00,42.44,42.45,42.42,42.43,178499.0,36.5872,36.5959,36.57,36.5786,178499.0
2020-10-12 15:20:00,42.43,42.45,42.42,42.45,116703.0,36.5786,36.5959,36.57,36.5959,116703.0
2020-10-12 15:30:00,42.45,42.45,42.43,42.45,85887.0,36.5959,36.5959,36.5786,36.5959,85887.0
2020-10-12 15:40:00,42.45,42.45,42.4,42.41,73327.0,36.5959,36.5959,36.5527,36.5614,73327.0
2020-10-12 15:50:00,42.41,42.44,42.4,42.44,232791.0,36.5614,36.5872,36.5527,36.5872,232791.0
2020-10-13 09:30:00,42.14,42.14,42.02,42.02,556267.0,36.3286,36.3286,36.2252,36.2252,556267.0
2020-10-13 09:40:00,42.01,42.07,42.0,42.05,250536.0,36.2165,36.2683,36.2079,36.251,250536.0
2020-10-13 09:50:00,42.05,42.06,42.0,42.06,220440.0,36.251,36.2596,36.2079,36.2596,220440.0
2020-10-13 10:00:00,42.05,42.06,41.97,41.99,165434.0,36.251,36.2596,36.182,36.1993,165434.0
2020-10-13 10:10:00,41.99,42.01,41.93,42.0,212413.0,36.1993,36.2165,36.1476,36.2079,212413.0
2020-10-13 10:20:00,42.01,42.05,42.0,42.04,99713.0,36.2165,36.251,36.2079,36.2424,99713.0
2020-10-13 10:30:00,42.03,42.04,41.99,42.0,184976.0,36.2338,36.2424,36.1993,36.2079,184976.0
2020-10-13 10:40:00,42.0,42.0,41.92,41.94,267857.0,36.2079,36.2079,36.1389,36.1562,267857.0
2020-10-13 10:50:00,41.94,42.01,41.92,42.0,68980.0,36.1562,36.2165,36.1389,36.2079,68980.0
2020-10-13 11:00:00,42.0,42.01,41.97,41.99,107493.0,36.2079,36.2165,36.182,36.1993,107493.0
2020-10-13 11:10:00,41.98,42.01,41.97,42.01,52589.0,36.1907,36.2165,36.182,36.2165,52589.0
2020-10-13 11:20:00,42.01,42.03,42.0,42.01,84403.0,36.2165,36.2338,36.2079,36.2165,84403.0
2020-10-13 11:30:00,42.01,42.06,42.0,42.04,116863.0,36.2165,36.2596,36.2079,36.2424,116863.0
2020-10-13 11:40:00,42.04,42.05,41.99,42.01,135424.0,36.2424,36.251,36.1993,36.2165,135424.0
2020-10-13 11:50:00,42.02,42.04,42.01,42.03,63687.0,36.2252,36.2424,36.2165,36.2338,63687.0
2020-10-13 12:00:00,42.02,42.03,42.01,42.02,42427.0,36.2252,36.2338,36.2165,36.2252,42427.0
2020-10-13 12:10:00,42.01,42.01,41.97,42.0,93076.0,36.2165,36.2165,36.182,36.2079,93076.0
2020-10-13 12:20:00,41.99,42.03,41.99,42.02,265626.0,36.1993,36.2338,36.1993,36.2252,265626.0
2020-10-13 12:30:00,42.02,42.03,41.97,42.0,159845.0,36.2252,36.2338,36.182,36.2079,159845.0
2020-10-13 12:40:00,41.99,42.02,41.98,42.02,146229.0,36.1993,36.2252,36.1907,36.2252,146229.0
2020-10-13 12:50:00,42.02,42.03,42.01,42.03,52116.0,36.2252,36.2338,36.2165,36.2338,52116.0
2020-10-13 13:00:00,42.02,42.03,41.96,41.96,71523.0,36.2252,36.2338,36.1734,36.1734,71523.0
2020-10-13 13:10:00,41.96,42.04,41.96,42.04,77277.0,36.1734,36.2424,36.1734,36.2424,77277.0
2020-10-13 13:20:00,42.03,42.04,41.98,42.01,134463.0,36.2338,36.2424,36.1907,36.2165,134463.0
2020-10-13 13:30:00,42.01,42.01,41.99,42.0,178544.0,36.2165,36.2165,36.1993,36.2079,178544.0
2020-10-13 13:40:00,42.01,42.01,41.98,41.99,59487.0,36.2165,36.2165,36.1907,36.1993,59487.0
2020-10-13 13:50:00,42.0,42.0,41.93,41.94,121103.0,36.2079,36.2079,36.1476,36.1562,121103.0
2020-10-13 14:00:00,41.95,41.95,41.91,41.93,111471.0,36.1648,36.1648,36.1303,36.1476,111471.0
2020-10-13 14:10:00,41.93,41.99,41.92,41.98,140273.0,36.1476,36.1993,36.1389,36.1907,140273.0
2020-10-13 14:20:00,41.98,41.99,41.93,41.93,91089.0,36.1907,36.1993,36.1476,36.1476,91089.0
2020-10-13 14:30:00,41.94,41.95,41.89,41.94,207823.0,36.1562,36.1648,36.1131,36.1562,207823.0
2020-10-13 14:40:00,41.94,41.96,41.92,41.94,68489.0,36.1562,36.1734,36.1389,36.1562,68489.0
2020-10-13 14:50:00,41.95,41.99,41.94,41.98,125354.0,36.1648,36.1993,36.1562,36.1907,125354.0
2020-10-13 15:00:00,41.97,42.01,41.97,42.0,91521.0,36.182,36.2165,36.182,36.2079,91521.0
2020-10-13 15:10:00,42.0,42.03,41.99,42.03,67306.0,36.2079,36.2338,36.1993,36.2338,67306.0
2020-10-13 15:20:00,42.02,42.07,42.02,42.06,109184.0,36.2252,36.2683,36.2252,36.2596,109184.0
2020-10-13 15:30:00,42.05,42.08,42.05,42.06,144033.0,36.251,36.2769,36.251,36.2596,144033.0
2020-10-13 15:40:00,42.06,42.08,42.03,42.04,149530.0,36.2596,36.2769,36.2338,36.2424,149530.0
2020-10-13 15:50:00,42.04,42.05,41.98,41.99,451036.0,36.2424,36.251,36.1907,36.1993,451036.0
2020-10-14 09:30:00,42.11,42.13,42.08,42.11,161355.0,36.3027,36.32,36.2769,36.3027,161355.0
2020-10-14 09:40:00,42.12,42.17,42.11,42.16,95846.0,36.3114,36.3545,36.3027,36.3458,95846.0
2020-10-14 09:50:00,42.16,42.18,42.15,42.16,109950.0,36.3458,36.3631,36.3372,36.3458,109950.0
2020-10-14 10:00:00,42.17,42.17,42.14,42.15,180314.0,36.3545,36.3545,36.3286,36.3372,180314.0
2020-10-14 10:10:00,42.14,42.15,42.11,42.13,201622.0,36.3286,36.3372,36.3027,36.32,201622.0
2020-10-14 10:20:00,42.11,42.14,42.07,42.08,67711.0,36.3027,36.3286,36.2683,36.2769,67711.0
2020-10-14 10:30:00,42.08,42.11,42.04,42.11,92551.0,36.2769,36.3027,36.2424,36.3027,92551.0
2020-10-14 10:40:00,42.11,42.15,42.1,42.13,119402.0,36.3027,36.3372,36.2941,36.32,119402.0
2020-10-14 10:50:00,42.13,42.14,42.09,42.1,181649.0,36.32,36.3286,36.2855,36.2941,181649.0
2020-10-14 11:00:00,42.11,42.15,42.08,42.14,224682.0,36.3027,36.3372,36.2769,36.3286,224682.0
2020-10-14 11:10:00,42.14,42.15,42.11,42.11,101253.0,36.3286,36.3372,36.3027,36.3027,101253.0
2020-10-14 11:20:00,42.12,42.13,42.08,42.09,242674.0,36.3114,36.32,36.2769,36.2855,242674.0
2020-10-14 11:30:00,42.09,42.11,42.06,42.07,111741.0,36.2855,36.3027,36.2596,36.2683,111741.0
2020-10-14 11:40:00,42.06,42.08,41.99,42.01,72388.0,36.2596,36.2769,36.1993,36.2165,72388.0
2020-10-14 11:50:00,42.01,42.01,41.94,41.95,93509.0,36.2165,36.2165,36.1562,36.1648,93509.0
2020-10-14 12:00:00,41.95,42.0,41.94,41.98,180813.0,36.1648,36.2079,36.1562,36.1907,180813.0
2020-10-14 12:10:00,41.97,41.98,41.89,41.9,127385.0,36.182,36.1907,36.1131,36.1217,127385.0
2020-10-14 12:20:00,41.89,41.91,41.85,41.91,191797.0,36.1131,36.1303,36.0786,36.1303,191797.0
2020-10-14 12:30:00,41.91,41.93,41.88,41.91,234681.0,36.1303,36.1476,36.1045,36.1303,234681.0
2020-10-14 12:40:00,41.91,41.94,41.91,41.93,63576.0,36.1303,36.1562,36.1303,36.1476,63576.0
2020-10-14 12:50:00,41.93,41.94,41.91,41.93,75909.0,36.1476,36.1562,36.1303,36.1476,75909.0
2020-10-14 13:00:00,41.92,41.97,41.91,41.97,72915.0,36.1389,36.182,36.1303,36.182,72915.0
2020-10-14 13:10:00,41.97,41.97,41.94,41.96,77219.0,36.182,36.182,36.1562,36.1734,77219.0
2020-10-14 13:20:00,41.96,41.96,41.92,41.92,103978.0,36.1734,36.1734,36.1389,36.1389,103978.0
2020-10-14 13:30:00,41.92,41.93,41.88,41.9,68450.0,36.1389,36.1476,36.1045,36.1217,68450.0
2020-10-14 13:40:00,41.91,41.94,41.9,41.94,201728.0,36.1303,36.1562,36.1217,36.1562,201728.0
2020-10-14 13:50:00,41.94,41.96,41.92,41.95,86665.0,36.1562,36.1734,36.1389,36.1648,86665.0
2020-10-14 14:00:00,41.94,41.97,41.93,41.96,270734.0,36.1562,36.182,36.1476,36.1734,270734.0
2020-10-14 14:10:00,41.95,41.98,41.95,41.95,166440.0,36.1648,36.1907,36.1648,36.1648,166440.0
2020-10-14 14:20:00,41.95,41.96,41.91,41.92,172337.0,36.1648,36.1734,36.1303,36.1389,172337.0
2020-10-14 14:30:00,41.92,41.93,41.85,41.86,79635.0,36.1389,36.1476,36.0786,36.0872,79635.0
2020-10-14 14:40:00,41.87,41.9,41.85,41.9,115556.0,36.0958,36.1217,36.0786,36.1217,115556.0
2020-10-14 14:50:00,41.9,41.93,41.89,41.92,194631.0,36.1217,36.1476,36.1131,36.1389,194631.0
2020-10-14 15:00:00,41.92,41.97,41.91,41.95,186820.0,36.1389,36.182,36.1303,36.1648,186820.0
2020-10-14 15:10:00,41.95,41.98,41.95,41.97,193826.0,36.1648,36.1907,36.1648,36.182,193826.0
2020-10-14 15:20:00,41.97,41.98,41.94,41.95,137661.0,36.182,36.1907,36.1562,36.1648,137661.0
2020-10-14 15:30:00,41.95,41.98,41.92,41.94,148109.0,36.1648,36.1907,36.1389,36.1562,148109.0
2020-10-14 15:40:00,41.94,41.96,41.92,41.94,186474.0,36.1562,36.1734,36.1389,36.1562,186474.0
2020-10-14 15:50:00,41.93,41.97,41.88,41.89,492757.0,36.1476,36.182,36.1045,36.1131,492757.0
2020-10-15 09:30:00,41.08,41.18,41.08,41.15,257714.0,35.4148,35.501,35.4148,35.4751,257714.0
2020-10-15 09:40:00,41.14,41.2,41.12,41.2,85029.0,35.4665,35.5182,35.4493,35.5182,85029.0
2020-10-15 09:50:00,41.2,41.27,41.19,41.26,172741.0,35.5182,35.5786,35.5096,35.57,172741.0
2020-10-15 10:00:00,41.26,41.27,41.2,41.2,321355.0,35.57,35.5786,35.5182,35.5182,321355.0
2020-10-15 10:10:00,41.21,41.25,41.17,41.2,241140.0,35.5269,35.5613,35.4924,35.5182,241140.0
2020-10-15 10:20:00,41.2,41.21,41.14,41.15,242196.0,35.5182,35.5269,35.4665,35.4751,242196.0
2020-10-15 10:30:00,41.16,41.17,41.09,41.12,218286.0,35.4838,35.4924,35.4234,35.4493,218286.0
2020-10-15 10:40:00,41.1,41.15,41.09,41.13,217609.0,35.432,35.4751,35.4234,35.4579,217609.0
2020-10-15 10:50:00,41.13,41.19,41.12,41.18,340092.0,35.4579,35.5096,35.4493,35.501,340092.0
2020-10-15 11:00:00,41.18,41.23,41.14,41.22,247339.0,35.501,35.5441,35.4665,35.5355,247339.0
2020-10-15 11:10:00,41.21,41.27,41.21,41.26,256652.0,35.5269,35.5786,35.5269,35.57,256652.0
2020-10-15 11:20:00,41.26,41.29,41.21,41.23,421771.0,35.57,35.5958,35.5269,35.5441,421771.0
2020-10-15 11:30:00,41.23,41.27,41.18,41.24,989800.0,35.5441,35.5786,35.501,35.5527,989800.0
2020-10-15 11:40:00,41.25,41.3,41.23,41.28,237404.0,35.5613,35.6044,35.5441,35.5872,237404.0
2020-10-15 11:50:00,41.28,41.35,41.26,41.29,394006.0,35.5872,35.6475,35.57,35.5958,394006.0
2020-10-15 12:00:00,41.28,41.33,41.27,41.29,157777.0,35.5872,35.6303,35.5786,35.5958,157777.0
2020-10-15 12:10:00,41.29,41.31,41.28,41.29,234236.0,35.5958,35.6131,35.5872,35.5958,234236.0
2020-10-15 12:20:00,41.29,41.31,41.27,41.28,80826.0,35.5958,35.6131,35.5786,35.5872,80826.0
2020-10-15 12:30:00,41.29,41.3,41.25,41.28,73331.0,35.5958,35.6044,35.5613,35.5872,73331.0
2020-10-15 12:40:00,41.28,41.31,41.25,41.27,149874.0,35.5872,35.6131,35.5613,35.5786,149874.0
2020-10-15 12:50:00,41.27,41.32,41.27,41.31,116622.0,35.5786,35.6217,35.5786,35.6131,116622.0
2020-10-15 13:00:00,41.32,41.33,41.31,41.32,235380.0,35.6217,35.6303,35.6131,35.6217,235380.0
2020-10-15 13:10:00,41.31,41.36,41.31,41.34,102407.0,35.6131,35.6562,35.6131,35.6389,102407.0
2020-10-15 13:20:00,41.35,41.38,41.34,41.36,130169.0,35.6475,35.6734,35.6389,35.6562,130169.0
2020-10-15 13:30:00,41.36,41.38,41.35,41.37,82796.0,35.6562,35.6734,35.6475,35.6648,82796.0
2020-10-15 13:40:00,41.37,41.4,41.36,41.38,84079.0,35.6648,35.6907,35.6562,35.6734,84079.0
2020-10-15 13:50:00,41.38,41.39,41.37,41.38,104705.0,35.6734,35.682,35.6648,35.6734,104705.0
2020-10-15 14:00:00,41.38,41.42,41.38,41.41,121734.0,35.6734,35.7079,35.6734,35.6993,121734.0
2020-10-15 14:10:00,41.41,41.42,41.4,41.41,164151.0,35.6993,35.7079,35.6907,35.6993,164151.0
2020-10-15 14:20:00,41.4,41.42,41.4,41.41,79474.0,35.6907,35.7079,35.6907,35.6993,79474.0
2020-10-15 14:30:00,41.41,41.41,41.37,41.38,117058.0,35.6993,35.6993,35.6648,35.6734,117058.0
2020-10-15 14:40:00,41.37,41.38,41.34,41.34,79850.0,35.6648,35.6734,35.6389,35.6389,79850.0
2020-10-15 14:50:00,41.35,41.4,41.34,41.4,774759.0,35.6475,35.6907,35.6389,35.6907,774759.0
2020-10-15 15:00:00,41.39,41.42,41.39,41.41,90149.0,35.682,35.7079,35.682,35.6993,90149.0
2020-10-15 15:10:00,41.42,41.42,41.39,41.42,147302.0,35.7079,35.7079,35.682,35.7079,147302.0
2020-10-15 15:20:00,41.42,41.46,41.41,41.45,128797.0,35.7079,35.7424,35.6993,35.7338,128797.0
2020-10-15 15:30:00,41.45,41.47,41.43,41.47,95117.0,35.7338,35.751,35.7165,35.751,95117.0
2020-10-15 15:40:00,41.46,41.47,41.42,41.43,254693.0,35.7424,35.751,35.7079,35.7165,254693.0
2020-10-15 15:50:00,41.43,41.45,41.41,41.43,761524.0,35.7165,35.7338,35.6993,35.7165,761524.0
2020-10-16 09:30:00,41.55,41.59,41.49,41.5,149062.0,35.82,35.8545,35.7682,35.7769,149062.0
2020-10-16 09:40:00,41.51,41.55,41.5,41.55,516675.0,35.7855,35.82,35.7769,35.82,516675.0
2020-10-16 09:50:00,41.55,41.59,41.49,41.58,150491.0,35.82,35.8545,35.7682,35.8458,150491.0
2020-10-16 10:00:00,41.59,41.65,41.58,41.63,227497.0,35.8545,35.9062,35.8458,35.8889,227497.0
2020-10-16 10:10:00,41.63,41.7,41.62,41.69,187164.0,35.8889,35.9493,35.8803,35.9407,187164.0
2020-10-16 10:20:00,41.69,41.73,41.67,41.73,156583.0,35.9407,35.9751,35.9234,35.9751,156583.0
2020-10-16 10:30:00,41.73,41.74,41.69,41.7,138240.0,35.9751,35.9838,35.9407,35.9493,138240.0
2020-10-16 10:40:00,41.69,41.71,41.64,41.64,238263.0,35.9407,35.9579,35.8976,35.8976,238263.0
2020-10-16 10:50:00,41.65,41.68,41.64,41.66,183548.0,35.9062,35.932,35.8976,35.9148,183548.0
2020-10-16 11:00:00,41.66,41.67,41.64,41.65,174681.0,35.9148,35.9234,35.8976,35.9062,174681.0
2020-10-16 11:10:00,41.65,41.67,41.61,41.64,208929.0,35.9062,35.9234,35.8717,35.8976,208929.0
2020-10-16 11:20:00,41.65,41.65,41.58,41.61,288930.0,35.9062,35.9062,35.8458,35.8717,288930.0
2020-10-16 11:30:00,41.61,41.63,41.59,41.61,179518.0,35.8717,35.8889,35.8545,35.8717,179518.0
2020-10-16 11:40:00,41.61,41.65,41.61,41.64,78620.0,35.8717,35.9062,35.8717,35.8976,78620.0
2020-10-16 11:50:00,41.65,41.66,41.63,41.64,64723.0,35.9062,35.9148,35.8889,35.8976,64723.0
2020-10-16 12:00:00,41.64,41.64,41.58,41.6,50030.0,35.8976,35.8976,35.8458,35.8631,50030.0
2020-10-16 12:10:00,41.6,41.64,41.59,41.62,58980.0,35.8631,35.8976,35.8545,35.8803,58980.0
2020-10-16 12:20:00,41.62,41.63,41.59,41.63,72707.0,35.8803,35.8889,35.8545,35.8889,72707.0
2020-10-16 12:30:00,41.62,41.63,41.57,41.59,182974.0,35.8803,35.8889,35.8372,35.8545,182974.0
2020-10-16 12:40:00,41.58,41.59,41.55,41.59,72756.0,35.8458,35.8545,35.82,35.8545,72756.0
2020-10-16 12:50:00,41.59,41.62,41.56,41.61,59656.0,35.8545,35.8803,35.8286,35.8717,59656.0
2020-10-16 13:00:00,41.61,41.62,41.59,41.61,111355.0,35.8717,35.8803,35.8545,35.8717,111355.0
2020-10-16 13:10:00,41.61,41.64,41.61,41.63,81561.0,35.8717,35.8976,35.8717,35.8889,81561.0
2020-10-16 13:20:00,41.63,41.64,41.61,41.63,54740.0,35.8889,35.8976,35.8717,35.8889,54740.0
2020-10-16 13:30:00,41.63,41.63,41.61,41.62,94716.0,35.8889,35.8889,35.8717,35.8803,94716.0
2020-10-16 13:40:00,41.63,41.64,41.61,41.64,48350.0,35.8889,35.8976,35.8717,35.8976,48350.0
2020-10-16 13:50:00,41.63,41.64,41.61,41.62,66480.0,35.8889,35.8976,35.8717,35.8803,66480.0
2020-10-16 14:00:00,41.61,41.63,41.59,41.62,71433.0,35.8717,35.8889,35.8545,35.8803,71433.0
2020-10-16 14:10:00,41.63,41.65,41.62,41.64,80608.0,35.8889,35.9062,35.8803,35.8976,80608.0
2020-10-16 14:20:00,41.64,41.65,41.63,41.65,86750.0,35.8976,35.9062,35.8889,35.9062,86750.0
2020-10-16 14:30:00,41.65,41.65,41.63,41.65,85442.0,35.9062,35.9062,35.8889,35.9062,85442.0
2020-10-16 14:40:00,41.64,41.65,41.62,41.63,78001.0,35.8976,35.9062,35.8803,35.8889,78001.0
2020-10-16 14:50:00,41.63,41.66,41.62,41.65,115844.0,35.8889,35.9148,35.8803,35.9062,115844.0
2020-10-16 15:00:00,41.65,41.65,41.59,41.6,108261.0,35.9062,35.9062,35.8545,35.8631,108261.0
2020-10-16 15:10:00,41.59,41.6,41.57,41.58,191928.0,35.8545,35.8631,35.8372,35.8458,191928.0
2020-10-16 15:20:00,41.58,41.6,41.57,41.6,79591.0,35.8458,35.8631,35.8372,35.8631,79591.0
2020-10-16 15:30:00,41.59,41.59,41.56,41.56,105613.0,35.8545,35.8545,35.8286,35.8286,105613.0
2020-10-16 15:40:00,41.56,41.59,41.55,41.58,141881.0,35.8286,35.8545,35.82,35.8458,141881.0
2020-10-16 15:50:00,41.58,41.59,41.55,41.56,389045.0,35.8458,35.8545,35.82,35.8286,389045.0
2020-10-19 09:30:00,41.77,41.82,41.76,41.78,366181.0,36.0096,36.0527,36.001,36.0182,366181.0
2020-10-19 09:40:00,41.78,41.79,41.73,41.78,182768.0,36.0182,36.0269,35.9751,36.0182,182768.0
2020-10-19 09:50:00,41.77,41.81,41.77,41.79,156926.0,36.0096,36.0441,36.0096,36.0269,156926.0
2020-10-19 10:00:00,41.76,41.78,41.67,41.67,213990.0,36.001,36.0182,35.9234,35.9234,213990.0
2020-10-19 10:10:00,41.67,41.77,41.64,41.76,197914.0,35.9234,36.0096,35.8976,36.001,197914.0
2020-10-19 10:20:00,41.76,41.8,41.74,41.8,152402.0,36.001,36.0355,35.9838,36.0355,152402.0
2020-10-19 10:30:00,41.81,41.81,41.73,41.76,467168.0,36.0441,36.0441,35.9751,36.001,467168.0
2020-10-19 10:40:00,41.76,41.79,41.7,41.75,281310.0,36.001,36.0269,35.9493,35.9924,281310.0
2020-10-19 10:50:00,41.75,41.79,41.73,41.76,64385.0,35.9924,36.0269,35.9751,36.001,64385.0
2020-10-19 11:00:00,41.76,41.81,41.76,41.79,78778.0,36.001,36.0441,36.001,36.0269,78778.0
2020-10-19 11:10:00,41.78,41.81,41.75,41.79,121043.0,36.0182,36.0441,35.9924,36.0269,121043.0
2020-10-19 11:20:00,41.76,41.76,41.68,41.72,69514.0,36.001,36.001,35.932,35.9665,69514.0
2020-10-19 11:30:00,41.72,41.75,41.68,41.73,98709.0,35.9665,35.9924,35.932,35.9751,98709.0
2020-10-19 11:40:00,41.72,41.75,41.71,41.72,48209.0,35.9665,35.9924,35.9579,35.9665,48209.0
2020-10-19 11:50:00,41.71,41.73,41.7,41.72,83866.0,35.9579,35.9751,35.9493,35.9665,83866.0
2020-10-19 12:00:00,41.71,41.75,41.69,41.73,93808.0,35.9579,35.9924,35.9407,35.9751,93808.0
2020-10-19 12:10:00,41.74,41.75,41.7,41.71,98141.0,35.9838,35.9924,35.9493,35.9579,98141.0
2020-10-19 12:20:00,41.71,41.72,41.69,41.69,90096.0,35.9579,35.9665,35.9407,35.9407,90096.0
2020-10-19 12:30:00,41.7,41.71,41.68,41.69,120478.0,35.9493,35.9579,35.932,35.9407,120478.0
2020-10-19 12:40:00,41.7,41.73,41.69,41.71,104203.0,35.9493,35.9751,35.9407,35.9579,104203.0
2020-10-19 12:50:00,41.72,41.73,41.7,41.71,63565.0,35.9665,35.9751,35.9493,35.9579,63565.0
2020-10-19 13:00:00,41.71,41.73,41.69,41.69,38790.0,35.9579,35.9751,35.9407,35.9407,38790.0
2020-10-19 13:10:00,41.69,41.71,41.68,41.7,35118.0,35.9407,35.9579,35.932,35.9493,35118.0
2020-10-19 13:20:00,41.71,41.72,41.68,41.69,63539.0,35.9579,35.9665,35.932,35.9407,63539.0
2020-10-19 13:30:00,41.69,41.69,41.64,41.66,92328.0,35.9407,35.9407,35.8976,35.9148,92328.0
2020-10-19 13:40:00,41.65,41.66,41.6,41.62,158476.0,35.9062,35.9148,35.8631,35.8803,158476.0
2020-10-19 13:50:00,41.62,41.63,41.6,41.62,68563.0,35.8803,35.8889,35.8631,35.8803,68563.0
2020-10-19 14:00:00,41.62,41.62,41.58,41.59,144938.0,35.8803,35.8803,35.8458,35.8545,144938.0
2020-10-19 14:10:00,41.6,41.64,41.59,41.63,79488.0,35.8631,35.8976,35.8545,35.8889,79488.0
2020-10-19 14:20:00,41.62,41.65,41.62,41.63,63666.0,35.8803,35.9062,35.8803,35.8889,63666.0
2020-10-19 14:30:00,41.63,41.63,41.51,41.52,85771.0,35.8889,35.8889,35.7855,35.7941,85771.0
2020-10-19 14:40:00,41.52,41.54,41.45,41.46,77839.0,35.7941,35.8113,35.7338,35.7424,77839.0
2020-10-19 14:50:00,41.45,41.5,41.43,41.44,137765.0,35.7338,35.7769,35.7165,35.7251,137765.0
2020-10-19 15:00:00,41.43,41.44,41.36,41.4,195500.0,35.7165,35.7251,35.6562,35.6907,195500.0
2020-10-19 15:10:00,41.4,41.45,41.38,41.41,196928.0,35.6907,35.7338,35.6734,35.6993,196928.0
2020-10-19 15:20:00,41.4,41.43,41.38,41.42,132537.0,35.6907,35.7165,35.6734,35.7079,132537.0
2020-10-19 15:30:00,41.42,41.44,41.41,41.44,112854.0,35.7079,35.7251,35.6993,35.7251,112854.0
2020-10-19 15:40:00,41.43,41.44,41.4,41.41,149075.0,35.7165,35.7251,35.6907,35.6993,149075.0
2020-10-19 15:50:00,41.41,41.41,41.34,41.39,893037.0,35.6993,35.6993,35.6389,35.682,893037.0
2020-10-20 09:30:00,41.67,41.7,41.6,41.66,919290.0,35.9234,35.9493,35.8631,35.9148,919290.0
2020-10-20 09:40:00,41.66,41.75,41.65,41.72,258121.0,35.9148,35.9924,35.9062,35.9665,258121.0
2020-10-20 09:50:00,41.72,41.77,41.71,41.77,45514.0,35.9665,36.0096,35.9579,36.0096,45514.0
2020-10-20 10:00:00,41.77,41.78,41.73,41.76,179034.0,36.0096,36.0182,35.9751,36.001,179034.0
2020-10-20 10:10:00,41.75,41.79,41.73,41.74,208058.0,35.9924,36.0269,35.9751,35.9838,208058.0
2020-10-20 10:20:00,41.74,41.75,41.71,41.72,81965.0,35.9838,35.9924,35.9579,35.9665,81965.0
2020-10-20 10:30:00,41.74,41.77,41.73,41.77,61184.0,35.9838,36.0096,35.9751,36.0096,61184.0
2020-10-20 10:40:00,41.76,41.81,41.74,41.77,76596.0,36.001,36.0441,35.9838,36.0096,76596.0
2020-10-20 10:50:00,41.77,41.8,41.73,41.73,91911.0,36.0096,36.0355,35.9751,35.9751,91911.0
2020-10-20 11:00:00,41.73,41.75,41.66,41.68,200360.0,35.9751,35.9924,35.9148,35.932,200360.0
2020-10-20 11:10:00,41.68,41.7,41.66,41.67,132894.0,35.932,35.9493,35.9148,35.9234,132894.0
2020-10-20 11:20:00,41.67,41.7,41.65,41.68,153704.0,35.9234,35.9493,35.9062,35.932,153704.0
2020-10-20 11:30:00,41.67,41.68,41.62,41.63,91988.0,35.9234,35.932,35.8803,35.8889,91988.0
2020-10-20 11:40:00,41.64,41.67,41.62,41.67,55114.0,35.8976,35.9234,35.8803,35.9234,55114.0
2020-10-20 11:50:00,41.67,41.69,41.65,41.68,73577.0,35.9234,35.9407,35.9062,35.932,73577.0
2020-10-20 12:00:00,41.68,41.7,41.67,41.68,151225.0,35.932,35.9493,35.9234,35.932,151225.0
2020-10-20 12:10:00,41.68,41.7,41.67,41.7,42632.0,35.932,35.9493,35.9234,35.9493,42632.0
2020-10-20 12:20:00,41.69,41.69,41.65,41.65,97316.0,35.9407,35.9407,35.9062,35.9062,97316.0
2020-10-20 12:30:00,41.65,41.77,41.64,41.73,189180.0,35.9062,36.0096,35.8976,35.9751,189180.0
2020-10-20 12:40:00,41.73,41.76,41.72,41.72,86690.0,35.9751,36.001,35.9665,35.9665,86690.0
2020-10-20 12:50:00,41.72,41.73,41.7,41.72,92766.0,35.9665,35.9751,35.9493,35.9665,92766.0
2020-10-20 13:00:00,41.72,41.76,41.72,41.74,59295.0,35.9665,36.001,35.9665,35.9838,59295.0
2020-10-20 13:10:00,41.73,41.79,41.73,41.77,42163.0,35.9751,36.0269,35.9751,36.0096,42163.0
2020-10-20 13:20:00,41.77,41.82,41.76,41.8,74521.0,36.0096,36.0527,36.001,36.0355,74521.0
2020-10-20 13:30:00,41.81,41.83,41.8,41.81,222536.0,36.0441,36.0614,36.0355,36.0441,222536.0
2020-10-20 13:40:00,41.82,41.83,41.8,41.81,60532.0,36.0527,36.0614,36.0355,36.0441,60532.0
2020-10-20 13:50:00,41.81,41.82,41.74,41.76,72081.0,36.0441,36.0527,35.9838,36.001,72081.0
2020-10-20 14:00:00,41.76,41.78,41.73,41.77,77783.0,36.001,36.0182,35.9751,36.0096,77783.0
2020-10-20 14:10:00,41.76,41.8,41.76,41.79,108494.0,36.001,36.0355,36.001,36.0269,108494.0
2020-10-20 14:20:00,41.8,41.8,41.75,41.75,73942.0,36.0355,36.0355,35.9924,35.9924,73942.0
2020-10-20 14:30:00,41.75,41.77,41.74,41.76,118691.0,35.9924,36.0096,35.9838,36.001,118691.0
2020-10-20 14:40:00,41.76,41.77,41.73,41.73,89186.0,36.001,36.0096,35.9751,35.9751,89186.0
2020-10-20 14:50:00,41.73,41.74,41.72,41.73,104653.0,35.9751,35.9838,35.9665,35.9751,104653.0
2020-10-20 15:00:00,41.73,41.76,41.66,41.66,340249.0,35.9751,36.001,35.9148,35.9148,340249.0
2020-10-20 15:10:00,41.66,41.66,41.58,41.63,651500.0,35.9148,35.9148,35.8458,35.8889,651500.0
2020-10-20 15:20:00,41.63,41.69,41.62,41.68,169795.0,35.8889,35.9407,35.8803,35.932,169795.0
2020-10-20 15:30:00,41.68,41.69,41.6,41.63,115206.0,35.932,35.9407,35.8631,35.8889,115206.0
2020-10-20 15:40:00,41.63,41.71,41.63,41.65,238283.0,35.8889,35.9579,35.8889,35.9062,238283.0
2020-10-20 15:50:00,41.64,41.68,41.61,41.62,462974.0,35.8976,35.932,35.8717,35.8803,462974.0
2020-10-21 09:30:00,41.58,41.64,41.56,41.64,346760.0,35.8458,35.8976,35.8286,35.8976,346760.0
2020-10-21 09:40:00,41.65,41.72,41.65,41.7,127616.0,35.9062,35.9665,35.9062,35.9493,127616.0
2020-10-21 09:50:00,41.71,41.78,41.7,41.76,74895.0,35.9579,36.0182,35.9493,36.001,74895.0
2020-10-21 10:00:00,41.77,41.79,41.72,41.76,171692.0,36.0096,36.0269,35.9665,36.001,171692.0
2020-10-21 10:10:00,41.77,41.79,41.73,41.76,75359.0,36.0096,36.0269,35.9751,36.001,75359.0
2020-10-21 10:20:00,41.77,41.79,41.74,41.75,144748.0,36.0096,36.0269,35.9838,35.9924,144748.0
2020-10-21 10:30:00,41.75,41.77,41.73,41.77,56031.0,35.9924,36.0096,35.9751,36.0096,56031.0
2020-10-21 10:40:00,41.77,41.8,41.73,41.73,131530.0,36.0096,36.0355,35.9751,35.9751,131530.0
2020-10-21 10:50:00,41.72,41.73,41.66,41.67,90263.0,35.9665,35.9751,35.9148,35.9234,90263.0
2020-10-21 11:00:00,41.67,41.68,41.63,41.64,104348.0,35.9234,35.932,35.8889,35.8976,104348.0
2020-10-21 11:10:00,41.63,41.63,41.53,41.58,209723.0,35.8889,35.8889,35.8027,35.8458,209723.0
2020-10-21 11:20:00,41.57,41.57,41.51,41.54,342276.0,35.8372,35.8372,35.7855,35.8113,342276.0
2020-10-21 11:30:00,41.54,41.59,41.54,41.58,102359.0,35.8113,35.8545,35.8113,35.8458,102359.0
2020-10-21 11:40:00,41.58,41.6,41.56,41.59,125092.0,35.8458,35.8631,35.8286,35.8545,125092.0
2020-10-21 11:50:00,41.59,41.61,41.52,41.53,213158.0,35.8545,35.8717,35.7941,35.8027,213158.0
2020-10-21 12:00:00,41.53,41.6,41.53,41.6,68450.0,35.8027,35.8631,35.8027,35.8631,68450.0
2020-10-21 12:10:00,41.59,41.6,41.55,41.56,74591.0,35.8545,35.8631,35.82,35.8286,74591.0
2020-10-21 12:20:00,41.55,41.7,41.55,41.62,306333.0,35.82,35.9493,35.82,35.8803,306333.0
2020-10-21 12:30:00,41.62,41.63,41.54,41.57,99661.0,35.8803,35.8889,35.8113,35.8372,99661.0
2020-10-21 12:40:00,41.57,41.59,41.53,41.54,111517.0,35.8372,35.8545,35.8027,35.8113,111517.0
2020-10-21 12:50:00,41.54,41.56,41.51,41.54,59298.0,35.8113,35.8286,35.7855,35.8113,59298.0
2020-10-21 13:00:00,41.54,41.58,41.52,41.55,84202.0,35.8113,35.8458,35.7941,35.82,84202.0
2020-10-21 13:10:00,41.55,41.59,41.54,41.58,38299.0,35.82,35.8545,35.8113,35.8458,38299.0
2020-10-21 13:20:00,41.58,41.58,41.55,41.57,64355.0,35.8458,35.8458,35.82,35.8372,64355.0
2020-10-21 13:30:00,41.58,41.6,41.53,41.54,75677.0,35.8458,35.8631,35.8027,35.8113,75677.0
2020-10-21 13:40:00,41.54,41.58,41.54,41.58,49610.0,35.8113,35.8458,35.8113,35.8458,49610.0
2020-10-21 13:50:00,41.58,41.61,41.55,41.55,73363.0,35.8458,35.8717,35.82,35.82,73363.0
2020-10-21 14:00:00,41.57,41.61,41.55,41.59,94421.0,35.8372,35.8717,35.82,35.8545,94421.0
2020-10-21 14:10:00,41.59,41.62,41.58,41.59,122450.0,35.8545,35.8803,35.8458,35.8545,122450.0
2020-10-21 14:20:00,41.59,41.64,41.58,41.62,90050.0,35.8545,35.8976,35.8458,35.8803,90050.0
2020-10-21 14:30:00,41.62,41.64,41.61,41.62,131638.0,35.8803,35.8976,35.8717,35.8803,131638.0
2020-10-21 14:40:00,41.63,41.66,41.62,41.64,69982.0,35.8889,35.9148,35.8803,35.8976,69982.0
2020-10-21 14:50:00,41.63,41.65,41.62,41.64,75055.0,35.8889,35.9062,35.8803,35.8976,75055.0
2020-10-21 15:00:00,41.65,41.65,41.58,41.59,99555.0,35.9062,35.9062,35.8458,35.8545,99555.0
2020-10-21 15:10:00,41.59,41.61,41.56,41.58,108037.0,35.8545,35.8717,35.8286,35.8458,108037.0
2020-10-21 15:20:00,41.59,41.63,41.58,41.62,103636.0,35.8545,35.8889,35.8458,35.8803,103636.0
2020-10-21 15:30:00,41.62,41.64,41.56,41.57,146201.0,35.8803,35.8976,35.8286,35.8372,146201.0
2020-10-21 15:40:00,41.57,41.58,41.5,41.51,377517.0,35.8372,35.8458,35.7769,35.7855,377517.0
2020-10-21 15:50:00,41.5,41.54,41.47,41.47,381190.0,35.7769,35.8113,35.751,35.751,381190.0
2020-10-22 09:30:00,41.41,41.46,41.4,41.4,182218.0,35.6993,35.7424,35.6907,35.6907,182218.0
2020-10-22 09:40:00,41.4,41.46,41.39,41.43,272321.0,35.6907,35.7424,35.682,35.7165,272321.0
2020-10-22 09:50:00,41.44,41.46,41.42,41.43,104853.0,35.7251,35.7424,35.7079,35.7165,104853.0
2020-10-22 10:00:00,41.43,41.44,41.38,41.39,223689.0,35.7165,35.7251,35.6734,35.682,223689.0
2020-10-22 10:10:00,41.39,41.41,41.37,41.38,308687.0,35.682,35.6993,35.6648,35.6734,308687.0
2020-10-22 10:20:00,41.38,41.38,41.26,41.3,248312.0,35.6734,35.6734,35.57,35.6044,248312.0
2020-10-22 10:30:00,41.3,41.31,41.25,41.3,64049.0,35.6044,35.6131,35.5613,35.6044,64049.0
2020-10-22 10:40:00,41.27,41.28,41.22,41.28,161825.0,35.5786,35.5872,35.5355,35.5872,161825.0
2020-10-22 10:50:00,41.29,41.38,41.25,41.36,257225.0,35.5958,35.6734,35.5613,35.6562,257225.0
2020-10-22 11:00:00,41.36,41.41,41.35,41.37,151636.0,35.6562,35.6993,35.6475,35.6648,151636.0
2020-10-22 11:10:00,41.38,41.45,41.37,41.42,66665.0,35.6734,35.7338,35.6648,35.7079,66665.0
2020-10-22 11:20:00,41.43,41.47,41.42,41.44,233061.0,35.7165,35.751,35.7079,35.7251,233061.0
2020-10-22 11:30:00,41.43,41.44,41.39,41.39,101732.0,35.7165,35.7251,35.682,35.682,101732.0
2020-10-22 11:40:00,41.4,41.45,41.39,41.44,2458756.0,35.6907,35.7338,35.682,35.7251,2458756.0
2020-10-22 11:50:00,41.44,41.46,41.37,41.39,259623.0,35.7251,35.7424,35.6648,35.682,259623.0
2020-10-22 12:00:00,41.39,41.42,41.37,41.41,130031.0,35.682,35.7079,35.6648,35.6993,130031.0
2020-10-22 12:10:00,41.42,41.44,41.4,41.42,169290.0,35.7079,35.7251,35.6907,35.7079,169290.0
2020-10-22 12:20:00,41.42,41.43,41.4,41.43,54724.0,35.7079,35.7165,35.6907,35.7165,54724.0
2020-10-22 12:30:00,41.43,41.43,41.39,41.41,88694.0,35.7165,35.7165,35.682,35.6993,88694.0
2020-10-22 12:40:00,41.4,41.47,41.39,41.47,56625.0,35.6907,35.751,35.682,35.751,56625.0
2020-10-22 12:50:00,41.47,41.49,41.46,41.48,132427.0,35.751,35.7682,35.7424,35.7596,132427.0
2020-10-22 13:00:00,41.48,41.5,41.47,41.5,43977.0,35.7596,35.7769,35.751,35.7769,43977.0
2020-10-22 13:10:00,41.5,41.55,41.5,41.52,93996.0,35.7769,35.82,35.7769,35.7941,93996.0
2020-10-22 13:20:00,41.52,41.52,41.5,41.51,52794.0,35.7941,35.7941,35.7769,35.7855,52794.0
2020-10-22 13:30:00,41.51,41.52,41.49,41.49,52790.0,35.7855,35.7941,35.7682,35.7682,52790.0
2020-10-22 13:40:00,41.5,41.53,41.48,41.5,68938.0,35.7769,35.8027,35.7596,35.7769,68938.0
2020-10-22 13:50:00,41.51,41.54,41.5,41.52,76494.0,35.7855,35.8113,35.7769,35.7941,76494.0
2020-10-22 14:00:00,41.53,41.54,41.52,41.52,61013.0,35.8027,35.8113,35.7941,35.7941,61013.0
2020-10-22 14:10:00,41.52,41.57,41.51,41.55,67775.0,35.7941,35.8372,35.7855,35.82,67775.0
2020-10-22 14:20:00,41.56,41.57,41.54,41.55,58207.0,35.8286,35.8372,35.8113,35.82,58207.0
2020-10-22 14:30:00,41.54,41.56,41.53,41.55,95612.0,35.8113,35.8286,35.8027,35.82,95612.0
2020-10-22 14:40:00,41.55,41.55,41.53,41.54,57111.0,35.82,35.82,35.8027,35.8113,57111.0
2020-10-22 14:50:00,41.54,41.55,41.52,41.52,96027.0,35.8113,35.82,35.7941,35.7941,96027.0
2020-10-22 15:00:00,41.53,41.53,41.49,41.5,87419.0,35.8027,35.8027,35.7682,35.7769,87419.0
2020-10-22 15:10:00,41.49,41.52,41.48,41.52,89574.0,35.7682,35.7941,35.7596,35.7941,89574.0
2020-10-22 15:20:00,41.52,41.54,41.51,41.54,117796.0,35.7941,35.8113,35.7855,35.8113,117796.0
2020-10-22 15:30:00,41.54,41.57,41.53,41.55,226903.0,35.8113,35.8372,35.8027,35.82,226903.0
2020-10-22 15:40:00,41.55,41.56,41.52,41.52,79242.0,35.82,35.8286,35.7941,35.7941,79242.0
2020-10-22 15:50:00,41.53,41.54,41.48,41.52,525796.0,35.8027,35.8113,35.7596,35.7941,525796.0
2020-10-23 09:30:00,41.74,41.75,41.68,41.71,558757.0,35.9838,35.9924,35.932,35.9579,558757.0
2020-10-23 09:40:00,41.7,41.72,41.66,41.67,228314.0,35.9493,35.9665,35.9148,35.9234,228314.0
2020-10-23 09:50:00,41.66,41.69,41.64,41.67,108988.0,35.9148,35.9407,35.8976,35.9234,108988.0
2020-10-23 10:00:00,41.67,41.67,41.59,41.61,265244.0,35.9234,35.9234,35.8545,35.8717,265244.0
2020-10-23 10:10:00,41.61,41.64,41.59,41.6,169963.0,35.8717,35.8976,35.8545,35.8631,169963.0
2020-10-23 10:20:00,41.59,41.6,41.56,41.58,113345.0,35.8545,35.8631,35.8286,35.8458,113345.0
2020-10-23 10:30:00,41.58,41.62,41.58,41.61,173670.0,35.8458,35.8803,35.8458,35.8717,173670.0
2020-10-23 10:40:00,41.61,41.62,41.56,41.58,191763.0,35.8717,35.8803,35.8286,35.8458,191763.0
2020-10-23 10:50:00,41.58,41.59,41.55,41.58,89317.0,35.8458,35.8545,35.82,35.8458,89317.0
2020-10-23 11:00:00,41.58,41.59,41.56,41.59,76718.0,35.8458,35.8545,35.8286,35.8545,76718.0
2020-10-23 11:10:00,41.59,41.61,41.56,41.59,109815.0,35.8545,35.8717,35.8286,35.8545,109815.0
2020-10-23 11:20:00,41.58,41.6,41.52,41.6,295685.0,35.8458,35.8631,35.7941,35.8631,295685.0
2020-10-23 11:30:00,41.59,41.64,41.57,41.62,602145.0,35.8545,35.8976,35.8372,35.8803,602145.0
2020-10-23 11:40:00,41.62,41.64,41.56,41.56,198302.0,35.8803,35.8976,35.8286,35.8286,198302.0
2020-10-23 11:50:00,41.57,41.59,41.56,41.59,76722.0,35.8372,35.8545,35.8286,35.8545,76722.0
2020-10-23 12:00:00,41.58,41.6,41.57,41.58,54890.0,35.8458,35.8631,35.8372,35.8458,54890.0
2020-10-23 12:10:00,41.58,41.59,41.5,41.54,203552.0,35.8458,35.8545,35.7769,35.8113,203552.0
2020-10-23 12:20:00,41.53,41.55,41.5,41.54,104956.0,35.8027,35.82,35.7769,35.8113,104956.0
2020-10-23 12:30:00,41.54,41.58,41.53,41.57,150374.0,35.8113,35.8458,35.8027,35.8372,150374.0
2020-10-23 12:40:00,41.57,41.59,41.56,41.59,111091.0,35.8372,35.8545,35.8286,35.8545,111091.0
2020-10-23 12:50:00,41.59,41.59,41.53,41.55,124775.0,35.8545,35.8545,35.8027,35.82,124775.0
2020-10-23 13:00:00,41.55,41.61,41.54,41.59,83471.0,35.82,35.8717,35.8113,35.8545,83471.0
2020-10-23 13:10:00,41.59,41.6,41.57,41.6,35828.0,35.8545,35.8631,35.8372,35.8631,35828.0
2020-10-23 13:20:00,41.59,41.64,41.59,41.62,71798.0,35.8545,35.8976,35.8545,35.8803,71798.0
2020-10-23 13:30:00,41.63,41.64,41.62,41.62,66979.0,35.8889,35.8976,35.8803,35.8803,66979.0
2020-10-23 13:40:00,41.63,41.63,41.61,41.62,37132.0,35.8889,35.8889,35.8717,35.8803,37132.0
2020-10-23 13:50:00,41.63,41.63,41.61,41.62,29093.0,35.8889,35.8889,35.8717,35.8803,29093.0
2020-10-23 14:00:00,41.62,41.65,41.61,41.64,110068.0,35.8803,35.9062,35.8717,35.8976,110068.0
2020-10-23 14:10:00,41.64,41.66,41.62,41.65,138298.0,35.8976,35.9148,35.8803,35.9062,138298.0
2020-10-23 14:20:00,41.65,41.68,41.64,41.68,102098.0,35.9062,35.932,35.8976,35.932,102098.0
2020-10-23 14:30:00,41.68,41.68,41.66,41.66,61090.0,35.932,35.932,35.9148,35.9148,61090.0
2020-10-23 14:40:00,41.66,41.67,41.65,41.67,107360.0,35.9148,35.9234,35.9062,35.9234,107360.0
2020-10-23 14:50:00,41.67,41.68,41.65,41.66,61421.0,35.9234,35.932,35.9062,35.9148,61421.0
2020-10-23 15:00:00,41.65,41.69,41.65,41.69,122181.0,35.9062,35.9407,35.9062,35.9407,122181.0
2020-10-23 15:10:00,41.69,41.72,41.68,41.69,139795.0,35.9407,35.9665,35.932,35.9407,139795.0
2020-10-23 15:20:00,41.7,41.7,41.68,41.69,73215.0,35.9493,35.9493,35.932,35.9407,73215.0
2020-10-23 15:30:00,41.69,41.7,41.68,41.7,72054.0,35.9407,35.9493,35.932,35.9493,72054.0
2020-10-23 15:40:00,41.69,41.72,41.69,41.71,247429.0,35.9407,35.9665,35.9407,35.9579,247429.0
2020-10-23 15:50:00,41.71,41.75,41.7,41.74,815246.0,35.9579,35.9924,35.9493,35.9838,815246.0
2020-10-26 09:30:00,41.19,41.27,41.19,41.22,386154.0,35.5096,35.5786,35.5096,35.5355,386154.0
2020-10-26 09:40:00,41.22,41.24,41.17,41.19,145864.0,35.5355,35.5527,35.4924,35.5096,145864.0
2020-10-26 09:50:00,41.19,41.24,41.19,41.23,94157.0,35.5096,35.5527,35.5096,35.5441,94157.0
2020-10-26 10:00:00,41.22,41.26,41.2,41.22,166090.0,35.5355,35.57,35.5182,35.5355,166090.0
2020-10-26 10:10:00,41.22,41.22,41.18,41.21,168561.0,35.5355,35.5355,35.501,35.5269,168561.0
2020-10-26 10:20:00,41.2,41.23,41.12,41.13,263078.0,35.5182,35.5441,35.4493,35.4579,263078.0
2020-10-26 10:30:00,41.12,41.14,41.06,41.13,191670.0,35.4493,35.4665,35.3975,35.4579,191670.0
2020-10-26 10:40:00,41.13,41.15,41.06,41.08,280784.0,35.4579,35.4751,35.3975,35.4148,280784.0
2020-10-26 10:50:00,41.07,41.07,41.01,41.02,173692.0,35.4062,35.4062,35.3544,35.3631,173692.0
2020-10-26 11:00:00,41.01,41.02,40.95,40.97,223899.0,35.3544,35.3631,35.3027,35.32,223899.0
2020-10-26 11:10:00,40.98,41.02,40.9,40.92,112505.0,35.3286,35.3631,35.2596,35.2768,112505.0
2020-10-26 11:20:00,40.93,41.02,40.91,41.0,122523.0,35.2855,35.3631,35.2682,35.3458,122523.0
2020-10-26 11:30:00,41.0,41.0,40.93,40.99,262513.0,35.3458,35.3458,35.2855,35.3372,262513.0
2020-10-26 11:40:00,40.98,41.0,40.93,40.96,242076.0,35.3286,35.3458,35.2855,35.3113,242076.0
2020-10-26 11:50:00,40.96,41.01,40.93,40.98,184899.0,35.3113,35.3544,35.2855,35.3286,184899.0
2020-10-26 12:00:00,40.97,41.01,40.95,40.99,121502.0,35.32,35.3544,35.3027,35.3372,121502.0
2020-10-26 12:10:00,40.99,41.02,40.98,41.01,155196.0,35.3372,35.3631,35.3286,35.3544,155196.0
2020-10-26 12:20:00,41.01,41.01,40.95,40.96,153464.0,35.3544,35.3544,35.3027,35.3113,153464.0
2020-10-26 12:30:00,40.95,40.97,40.92,40.92,212584.0,35.3027,35.32,35.2768,35.2768,212584.0
2020-10-26 12:40:00,40.92,40.94,40.89,40.9,119559.0,35.2768,35.2941,35.251,35.2596,119559.0
2020-10-26 12:50:00,40.9,40.91,40.88,40.9,154388.0,35.2596,35.2682,35.2424,35.2596,154388.0
2020-10-26 13:00:00,40.9,40.91,40.87,40.9,80092.0,35.2596,35.2682,35.2337,35.2596,80092.0
2020-10-26 13:10:00,40.91,40.93,40.84,40.85,56722.0,35.2682,35.2855,35.2079,35.2165,56722.0
2020-10-26 13:20:00,40.84,40.86,40.78,40.79,107082.0,35.2079,35.2251,35.1562,35.1648,107082.0
2020-10-26 13:30:00,40.78,40.79,40.72,40.78,75866.0,35.1562,35.1648,35.1044,35.1562,75866.0
2020-10-26 13:40:00,40.78,40.81,40.76,40.8,156247.0,35.1562,35.182,35.1389,35.1734,156247.0
2020-10-26 13:50:00,40.8,40.87,40.8,40.87,133276.0,35.1734,35.2337,35.1734,35.2337,133276.0
2020-10-26 14:00:00,40.87,40.93,40.84,40.91,263245.0,35.2337,35.2855,35.2079,35.2682,263245.0
2020-10-26 14:10:00,40.91,40.92,40.87,40.9,138683.0,35.2682,35.2768,35.2337,35.2596,138683.0
2020-10-26 14:20:00,40.9,40.95,40.88,40.95,119273.0,35.2596,35.3027,35.2424,35.3027,119273.0
2020-10-26 14:30:00,40.95,40.95,40.91,40.91,270958.0,35.3027,35.3027,35.2682,35.2682,270958.0
2020-10-26 14:40:00,40.91,40.95,40.89,40.89,134162.0,35.2682,35.3027,35.251,35.251,134162.0
2020-10-26 14:50:00,40.9,40.94,40.89,40.92,269991.0,35.2596,35.2941,35.251,35.2768,269991.0
2020-10-26 15:00:00,40.93,40.96,40.89,40.9,155707.0,35.2855,35.3113,35.251,35.2596,155707.0
2020-10-26 15:10:00,40.91,40.94,40.88,40.93,109719.0,35.2682,35.2941,35.2424,35.2855,109719.0
2020-10-26 15:20:00,40.93,40.97,40.93,40.95,149729.0,35.2855,35.32,35.2855,35.3027,149729.0
2020-10-26 15:30:00,40.95,40.99,40.92,40.96,158953.0,35.3027,35.3372,35.2768,35.3113,158953.0
2020-10-26 15:40:00,40.95,40.98,40.89,40.89,273845.0,35.3027,35.3286,35.251,35.251,273845.0
2020-10-26 15:50:00,40.9,40.97,40.88,40.96,1634356.0,35.2596,35.32,35.2424,35.3113,1634356.0
2020-10-27 09:30:00,40.89,40.94,40.85,40.9,215118.0,35.251,35.2941,35.2165,35.2596,215118.0
2020-10-27 09:40:00,40.91,40.92,40.84,40.86,149477.0,35.2682,35.2768,35.2079,35.2251,149477.0
2020-10-27 09:50:00,40.86,40.92,40.85,40.91,76993.0,35.2251,35.2768,35.2165,35.2682,76993.0
2020-10-27 10:00:00,40.91,40.93,40.86,40.91,153328.0,35.2682,35.2855,35.2251,35.2682,153328.0
2020-10-27 10:10:00,40.91,40.91,40.8,40.81,125651.0,35.2682,35.2682,35.1734,35.182,125651.0
2020-10-27 10:20:00,40.81,40.82,40.73,40.75,187791.0,35.182,35.1906,35.1131,35.1303,187791.0
2020-10-27 10:30:00,40.75,40.8,40.73,40.79,266301.0,35.1303,35.1734,35.1131,35.1648,266301.0
2020-10-27 10:40:00,40.79,40.83,40.75,40.81,211847.0,35.1648,35.1993,35.1303,35.182,211847.0
2020-10-27 10:50:00,40.82,40.83,40.74,40.74,299222.0,35.1906,35.1993,35.1217,35.1217,299222.0
2020-10-27 11:00:00,40.74,40.78,40.71,40.77,237348.0,35.1217,35.1562,35.0958,35.1475,237348.0
2020-10-27 11:10:00,40.76,40.8,40.72,40.73,162287.0,35.1389,35.1734,35.1044,35.1131,162287.0
2020-10-27 11:20:00,40.73,40.78,40.72,40.73,225319.0,35.1131,35.1562,35.1044,35.1131,225319.0
2020-10-27 11:30:00,40.72,40.77,40.7,40.77,248151.0,35.1044,35.1475,35.0872,35.1475,248151.0
2020-10-27 11:40:00,40.77,40.8,40.74,40.79,179845.0,35.1475,35.1734,35.1217,35.1648,179845.0
2020-10-27 11:50:00,40.79,40.83,40.77,40.83,172963.0,35.1648,35.1993,35.1475,35.1993,172963.0
2020-10-27 12:00:00,40.83,40.83,40.78,40.82,173700.0,35.1993,35.1993,35.1562,35.1906,173700.0
2020-10-27 12:10:00,40.82,40.82,40.78,40.81,150456.0,35.1906,35.1906,35.1562,35.182,150456.0
2020-10-27 12:20:00,40.81,40.86,40.81,40.82,316359.0,35.182,35.2251,35.182,35.1906,316359.0
2020-10-27 12:30:00,40.81,40.81,40.74,40.77,408684.0,35.182,35.182,35.1217,35.1475,408684.0
2020-10-27 12:40:00,40.76,40.78,40.7,40.72,207903.0,35.1389,35.1562,35.0872,35.1044,207903.0
2020-10-27 12:50:00,40.72,40.73,40.69,40.73,261247.0,35.1044,35.1131,35.0786,35.1131,261247.0
2020-10-27 13:00:00,40.73,40.74,40.71,40.71,71568.0,35.1131,35.1217,35.0958,35.0958,71568.0
2020-10-27 13:10:00,40.72,40.75,40.7,40.73,143173.0,35.1044,35.1303,35.0872,35.1131,143173.0
2020-10-27 13:20:00,40.73,40.78,40.71,40.77,191533.0,35.1131,35.1562,35.0958,35.1475,191533.0
2020-10-27 13:30:00,40.77,40.81,40.77,40.78,181559.0,35.1475,35.182,35.1475,35.1562,181559.0
2020-10-27 13:40:00,40.78,40.8,40.76,40.8,134383.0,35.1562,35.1734,35.1389,35.1734,134383.0
2020-10-27 13:50:00,40.8,40.81,40.75,40.76,144701.0,35.1734,35.182,35.1303,35.1389,144701.0
2020-10-27 14:00:00,40.76,40.77,40.74,40.75,166874.0,35.1389,35.1475,35.1217,35.1303,166874.0
2020-10-27 14:10:00,40.75,40.75,40.66,40.67,212959.0,35.1303,35.1303,35.0527,35.0613,212959.0
2020-10-27 14:20:00,40.66,40.7,40.66,40.69,242677.0,35.0527,35.0872,35.0527,35.0786,242677.0
2020-10-27 14:30:00,40.69,40.71,40.67,40.69,209220.0,35.0786,35.0958,35.0613,35.0786,209220.0
2020-10-27 14:40:00,40.69,40.7,40.63,40.68,202633.0,35.0786,35.0872,35.0268,35.0699,202633.0
2020-10-27 14:50:00,40.68,40.68,40.64,40.67,258796.0,35.0699,35.0699,35.0355,35.0613,258796.0
2020-10-27 15:00:00,40.67,40.68,40.62,40.62,255184.0,35.0613,35.0699,35.0182,35.0182,255184.0
2020-10-27 15:10:00,40.63,40.65,40.62,40.64,227490.0,35.0268,35.0441,35.0182,35.0355,227490.0
2020-10-27 15:20:00,40.63,40.72,40.63,40.66,243320.0,35.0268,35.1044,35.0268,35.0527,243320.0
2020-10-27 15:30:00,40.66,40.69,40.66,40.69,226278.0,35.0527,35.0786,35.0527,35.0786,226278.0
2020-10-27 15:40:00,40.69,40.7,40.64,40.64,233637.0,35.0786,35.0872,35.0355,35.0355,233637.0
2020-10-27 15:50:00,40.64,40.67,40.62,40.66,1073687.0,35.0355,35.0613,35.0182,35.0527,1073687.0
2020-10-28 09:30:00,39.81,39.86,39.77,39.84,493954.0,34.3199,34.363,34.2854,34.3458,493954.0
2020-10-28 09:40:00,39.84,39.89,39.81,39.84,380321.0,34.3458,34.3889,34.3199,34.3458,380321.0
2020-10-28 09:50:00,39.83,39.83,39.76,39.82,395876.0,34.3372,34.3372,34.2768,34.3285,395876.0
2020-10-28 10:00:00,39.81,39.87,39.73,39.74,354058.0,34.3199,34.3717,34.251,34.2596,354058.0
2020-10-28 10:10:00,39.74,39.77,39.64,39.65,383869.0,34.2596,34.2854,34.1734,34.182,383869.0
2020-10-28 10:20:00,39.65,39.68,39.55,39.57,432906.0,34.182,34.2079,34.0958,34.113,432906.0
2020-10-28 10:30:00,39.58,39.66,39.54,39.61,213701.0,34.1216,34.1906,34.0872,34.1475,213701.0
2020-10-28 10:40:00,39.6,39.61,39.51,39.51,201818.0,34.1389,34.1475,34.0613,34.0613,201818.0
2020-10-28 10:50:00,39.51,39.57,39.47,39.56,376364.0,34.0613,34.113,34.0268,34.1044,376364.0
2020-10-28 11:00:00,39.56,39.61,39.51,39.58,295154.0,34.1044,34.1475,34.0613,34.1216,295154.0
2020-10-28 11:10:00,39.57,39.61,39.55,39.59,196380.0,34.113,34.1475,34.0958,34.1303,196380.0
2020-10-28 11:20:00,39.59,39.6,39.49,39.52,255288.0,34.1303,34.1389,34.0441,34.0699,255288.0
2020-10-28 11:30:00,39.52,39.58,39.46,39.56,294107.0,34.0699,34.1216,34.0182,34.1044,294107.0
2020-10-28 11:40:00,39.56,39.71,39.54,39.68,284325.0,34.1044,34.2337,34.0872,34.2079,284325.0
2020-10-28 11:50:00,39.69,39.77,39.65,39.73,393174.0,34.2165,34.2854,34.182,34.251,393174.0
2020-10-28 12:00:00,39.74,39.79,39.69,39.78,207712.0,34.2596,34.3027,34.2165,34.2941,207712.0
2020-10-28 12:10:00,39.76,39.81,39.75,39.77,250003.0,34.2768,34.3199,34.2682,34.2854,250003.0
2020-10-28 12:20:00,39.77,39.77,39.64,39.66,323815.0,34.2854,34.2854,34.1734,34.1906,323815.0
2020-10-28 12:30:00,39.66,39.75,39.64,39.65,229654.0,34.1906,34.2682,34.1734,34.182,229654.0
2020-10-28 12:40:00,39.65,39.68,39.61,39.61,83091.0,34.182,34.2079,34.1475,34.1475,83091.0
2020-10-28 12:50:00,39.61,39.64,39.58,39.62,118380.0,34.1475,34.1734,34.1216,34.1561,118380.0
2020-10-28 13:00:00,39.61,39.63,39.58,39.59,99041.0,34.1475,34.1647,34.1216,34.1303,99041.0
2020-10-28 13:10:00,39.58,39.6,39.52,39.58,138127.0,34.1216,34.1389,34.0699,34.1216,138127.0
2020-10-28 13:20:00,39.58,39.62,39.53,39.62,330321.0,34.1216,34.1561,34.0785,34.1561,330321.0
2020-10-28 13:30:00,39.62,39.69,39.59,39.67,124160.0,34.1561,34.2165,34.1303,34.1992,124160.0
2020-10-28 13:40:00,39.68,39.68,39.63,39.67,119123.0,34.2079,34.2079,34.1647,34.1992,119123.0
2020-10-28 13:50:00,39.66,39.69,39.64,39.67,90463.0,34.1906,34.2165,34.1734,34.1992,90463.0
2020-10-28 14:00:00,39.67,39.67,39.6,39.61,102516.0,34.1992,34.1992,34.1389,34.1475,102516.0
2020-10-28 14:10:00,39.61,39.62,39.54,39.56,199488.0,34.1475,34.1561,34.0872,34.1044,199488.0
2020-10-28 14:20:00,39.57,39.69,39.56,39.68,258949.0,34.113,34.2165,34.1044,34.2079,258949.0
2020-10-28 14:30:00,39.68,39.7,39.6,39.62,163825.0,34.2079,34.2251,34.1389,34.1561,163825.0
2020-10-28 14:40:00,39.62,39.69,39.61,39.68,91381.0,34.1561,34.2165,34.1475,34.2079,91381.0
2020-10-28 14:50:00,39.68,39.73,39.6,39.7,208128.0,34.2079,34.251,34.1389,34.2251,208128.0
2020-10-28 15:00:00,39.71,39.71,39.63,39.65,258976.0,34.2337,34.2337,34.1647,34.182,258976.0
2020-10-28 15:10:00,39.65,39.67,39.6,39.61,203690.0,34.182,34.1992,34.1389,34.1475,203690.0
2020-10-28 15:20:00,39.61,39.7,39.59,39.65,151336.0,34.1475,34.2251,34.1303,34.182,151336.0
2020-10-28 15:30:00,39.65,39.71,39.59,39.59,214316.0,34.182,34.2337,34.1303,34.1303,214316.0
2020-10-28 15:40:00,39.6,39.64,39.55,39.56,331833.0,34.1389,34.1734,34.0958,34.1044,331833.0
2020-10-28 15:50:00,39.55,39.56,39.45,39.48,785686.0,34.0958,34.1044,34.0096,34.0354,785686.0
2020-10-29 09:30:00,39.49,39.53,39.35,39.35,347277.0,34.0441,34.0785,33.9234,33.9234,347277.0
2020-10-29 09:40:00,39.34,39.41,39.29,39.36,269445.0,33.9147,33.9751,33.8716,33.932,269445.0
2020-10-29 09:50:00,39.35,39.56,39.35,39.54,324566.0,33.9234,34.1044,33.9234,34.0872,324566.0
2020-10-29 10:00:00,39.54,39.63,39.51,39.59,480187.0,34.0872,34.1647,34.0613,34.1303,480187.0
2020-10-29 10:10:00,39.59,39.63,39.49,39.57,556028.0,34.1303,34.1647,34.0441,34.113,556028.0
2020-10-29 10:20:00,39.57,39.66,39.53,39.63,221841.0,34.113,34.1906,34.0785,34.1647,221841.0
2020-10-29 10:30:00,39.64,39.71,39.61,39.71,290352.0,34.1734,34.2337,34.1475,34.2337,290352.0
2020-10-29 10:40:00,39.71,39.72,39.64,39.66,165979.0,34.2337,34.2423,34.1734,34.1906,165979.0
2020-10-29 10:50:00,39.67,39.68,39.59,39.61,480225.0,34.1992,34.2079,34.1303,34.1475,480225.0
2020-10-29 11:00:00,39.61,39.63,39.55,39.59,425496.0,34.1475,34.1647,34.0958,34.1303,425496.0
2020-10-29 11:10:00,39.59,39.7,39.57,39.68,323653.0,34.1303,34.2251,34.113,34.2079,323653.0
2020-10-29 11:20:00,39.67,39.73,39.64,39.64,258771.0,34.1992,34.251,34.1734,34.1734,258771.0
2020-10-29 11:30:00,39.64,39.66,39.57,39.62,129928.0,34.1734,34.1906,34.113,34.1561,129928.0
2020-10-29 11:40:00,39.61,39.61,39.51,39.53,97219.0,34.1475,34.1475,34.0613,34.0785,97219.0
2020-10-29 11:50:00,39.52,39.54,39.43,39.46,167829.0,34.0699,34.0872,33.9923,34.0182,167829.0
2020-10-29 12:00:00,39.48,39.5,39.44,39.48,113698.0,34.0354,34.0527,34.001,34.0354,113698.0
2020-10-29 12:10:00,39.47,39.54,39.46,39.52,137969.0,34.0268,34.0872,34.0182,34.0699,137969.0
2020-10-29 12:20:00,39.53,39.53,39.45,39.46,82982.0,34.0785,34.0785,34.0096,34.0182,82982.0
2020-10-29 12:30:00,39.47,39.57,39.46,39.56,219303.0,34.0268,34.113,34.0182,34.1044,219303.0
2020-10-29 12:40:00,39.56,39.57,39.52,39.56,134725.0,34.1044,34.113,34.0699,34.1044,134725.0
2020-10-29 12:50:00,39.55,39.57,39.52,39.52,288249.0,34.0958,34.113,34.0699,34.0699,288249.0
2020-10-29 13:00:00,39.53,39.54,39.46,39.47,226988.0,34.0785,34.0872,34.0182,34.0268,226988.0
2020-10-29 13:10:00,39.46,39.49,39.45,39.48,149097.0,34.0182,34.0441,34.0096,34.0354,149097.0
2020-10-29 13:20:00,39.48,39.57,39.47,39.56,90640.0,34.0354,34.113,34.0268,34.1044,90640.0
2020-10-29 13:30:00,39.57,39.6,39.56,39.57,206292.0,34.113,34.1389,34.1044,34.113,206292.0
2020-10-29 13:40:00,39.57,39.62,39.57,39.59,219097.0,34.113,34.1561,34.113,34.1303,219097.0
2020-10-29 13:50:00,39.59,39.65,39.59,39.64,103097.0,34.1303,34.182,34.1303,34.1734,103097.0
2020-10-29 14:00:00,39.65,39.72,39.64,39.71,122333.0,34.182,34.2423,34.1734,34.2337,122333.0
2020-10-29 14:10:00,39.7,39.75,39.68,39.75,107490.0,34.2251,34.2682,34.2079,34.2682,107490.0
2020-10-29 14:20:00,39.74,39.77,39.72,39.75,400623.0,34.2596,34.2854,34.2423,34.2682,400623.0
2020-10-29 14:30:00,39.76,39.79,39.69,39.7,160810.0,34.2768,34.3027,34.2165,34.2251,160810.0
2020-10-29 14:40:00,39.71,39.74,39.68,39.68,242681.0,34.2337,34.2596,34.2079,34.2079,242681.0
2020-10-29 14:50:00,39.68,39.73,39.67,39.71,427007.0,34.2079,34.251,34.1992,34.2337,427007.0
2020-10-29 15:00:00,39.71,39.76,39.69,39.72,395464.0,34.2337,34.2768,34.2165,34.2423,395464.0
2020-10-29 15:10:00,39.72,39.73,39.64,39.69,172239.0,34.2423,34.251,34.1734,34.2165,172239.0
2020-10-29 15:20:00,39.69,39.74,39.68,39.7,167670.0,34.2165,34.2596,34.2079,34.2251,167670.0
2020-10-29 15:30:00,39.71,39.73,39.68,39.7,227311.0,34.2337,34.251,34.2079,34.2251,227311.0
2020-10-29 15:40:00,39.7,39.77,39.68,39.74,134705.0,34.2251,34.2854,34.2079,34.2596,134705.0
2020-10-29 15:50:00,39.74,39.79,39.65,39.65,493502.0,34.2596,34.3027,34.182,34.182,493502.0
2020-10-30 09:30:00,39.47,39.53,39.43,39.49,295178.0,34.0268,34.0785,33.9923,34.0441,295178.0
2020-10-30 09:40:00,39.48,39.49,39.37,39.37,284842.0,34.0354,34.0441,33.9406,33.9406,284842.0
2020-10-30 09:50:00,39.37,39.45,39.36,39.44,130366.0,33.9406,34.0096,33.932,34.001,130366.0
2020-10-30 10:00:00,39.42,39.48,39.41,39.44,194812.0,33.9837,34.0354,33.9751,34.001,194812.0
2020-10-30 10:10:00,39.44,39.46,39.36,39.4,238295.0,34.001,34.0182,33.932,33.9665,238295.0
2020-10-30 10:20:00,39.4,39.4,39.27,39.29,289722.0,33.9665,33.9665,33.8544,33.8716,289722.0
2020-10-30 10:30:00,39.29,39.31,39.24,39.28,250589.0,33.8716,33.8889,33.8285,33.863,250589.0
2020-10-30 10:40:00,39.28,39.28,39.15,39.16,275031.0,33.863,33.863,33.7509,33.7596,275031.0
2020-10-30 10:50:00,39.16,39.24,39.13,39.14,215617.0,33.7596,33.8285,33.7337,33.7423,215617.0
2020-10-30 11:00:00,39.13,39.3,39.13,39.2,295373.0,33.7337,33.8803,33.7337,33.794,295373.0
2020-10-30 11:10:00,39.2,39.34,39.19,39.27,746808.0,33.794,33.9147,33.7854,33.8544,746808.0
2020-10-30 11:20:00,39.27,39.33,39.25,39.27,276762.0,33.8544,33.9061,33.8372,33.8544,276762.0
2020-10-30 11:30:00,39.26,39.3,39.21,39.25,278419.0,33.8458,33.8803,33.8027,33.8372,278419.0
2020-10-30 11:40:00,39.25,39.3,39.2,39.3,189596.0,33.8372,33.8803,33.794,33.8803,189596.0
2020-10-30 11:50:00,39.3,39.32,39.27,39.3,414145.0,33.8803,33.8975,33.8544,33.8803,414145.0
2020-10-30 12:00:00,39.31,39.37,39.29,39.34,226295.0,33.8889,33.9406,33.8716,33.9147,226295.0
2020-10-30 12:10:00,39.34,39.38,39.29,39.38,247464.0,33.9147,33.9492,33.8716,33.9492,247464.0
2020-10-30 12:20:00,39.38,39.43,39.35,39.41,384110.0,33.9492,33.9923,33.9234,33.9751,384110.0
2020-10-30 12:30:00,39.41,39.45,39.32,39.33,453821.0,33.9751,34.0096,33.8975,33.9061,453821.0
2020-10-30 12:40:00,39.32,39.34,39.29,39.34,419704.0,33.8975,33.9147,33.8716,33.9147,419704.0
2020-10-30 12:50:00,39.34,39.34,39.28,39.3,116404.0,33.9147,33.9147,33.863,33.8803,116404.0
2020-10-30 13:00:00,39.3,39.34,39.24,39.24,129479.0,33.8803,33.9147,33.8285,33.8285,129479.0
2020-10-30 13:10:00,39.24,39.26,39.21,39.24,109111.0,33.8285,33.8458,33.8027,33.8285,109111.0
2020-10-30 13:20:00,39.23,39.27,39.21,39.26,212737.0,33.8199,33.8544,33.8027,33.8458,212737.0
2020-10-30 13:30:00,39.26,39.26,39.17,39.2,322859.0,33.8458,33.8458,33.7682,33.794,322859.0
2020-10-30 13:40:00,39.21,39.26,39.19,39.25,219069.0,33.8027,33.8458,33.7854,33.8372,219069.0
2020-10-30 13:50:00,39.26,39.27,39.22,39.26,161102.0,33.8458,33.8544,33.8113,33.8458,161102.0
2020-10-30 14:00:00,39.25,39.34,39.23,39.32,241846.0,33.8372,33.9147,33.8199,33.8975,241846.0
2020-10-30 14:10:00,39.33,39.33,39.27,39.3,367146.0,33.9061,33.9061,33.8544,33.8803,367146.0
2020-10-30 14:20:00,39.29,39.31,39.21,39.23,234055.0,33.8716,33.8889,33.8027,33.8199,234055.0
2020-10-30 14:30:00,39.23,39.25,39.19,39.23,264471.0,33.8199,33.8372,33.7854,33.8199,264471.0
2020-10-30 14:40:00,39.22,39.26,39.17,39.26,325130.0,33.8113,33.8458,33.7682,33.8458,325130.0
2020-10-30 14:50:00,39.25,39.29,39.22,39.25,309534.0,33.8372,33.8716,33.8113,33.8372,309534.0
2020-10-30 15:00:00,39.24,39.28,39.22,39.23,742131.0,33.8285,33.863,33.8113,33.8199,742131.0
2020-10-30 15:10:00,39.23,39.32,39.23,39.3,565763.0,33.8199,33.8975,33.8199,33.8803,565763.0
2020-10-30 15:20:00,39.29,39.33,39.27,39.27,418210.0,33.8716,33.9061,33.8544,33.8544,418210.0
2020-10-30 15:30:00,39.27,39.29,39.22,39.27,661637.0,33.8544,33.8716,33.8113,33.8544,661637.0
2020-10-30 15:40:00,39.27,39.38,39.26,39.31,449125.0,33.8544,33.9492,33.8458,33.8889,449125.0
2020-10-30 15:50:00,39.31,39.45,39.28,39.44,1152642.0,33.8889,34.0096,33.863,34.001,1152642.0
2020-11-02 09:30:00,39.89,39.89,39.78,39.8,799079.0,34.3889,34.3889,34.2941,34.3113,799079.0
2020-11-02 09:40:00,39.79,39.82,39.76,39.8,444104.0,34.3027,34.3285,34.2768,34.3113,444104.0
2020-11-02 09:50:00,39.8,39.88,39.79,39.88,165124.0,34.3113,34.3803,34.3027,34.3803,165124.0
2020-11-02 10:00:00,39.89,39.93,39.84,39.87,355815.0,34.3889,34.4234,34.3458,34.3717,355815.0
2020-11-02 10:10:00,39.87,39.92,39.84,39.9,541512.0,34.3717,34.4148,34.3458,34.3975,541512.0
2020-11-02 10:20:00,39.91,39.92,39.87,39.89,722376.0,34.4061,34.4148,34.3717,34.3889,722376.0
2020-11-02 10:30:00,39.89,39.89,39.82,39.84,173176.0,34.3889,34.3889,34.3285,34.3458,173176.0
2020-11-02 10:40:00,39.83,39.86,39.82,39.85,275625.0,34.3372,34.363,34.3285,34.3544,275625.0
2020-11-02 10:50:00,39.85,39.88,39.81,39.85,169543.0,34.3544,34.3803,34.3199,34.3544,169543.0
2020-11-02 11:00:00,39.85,39.88,39.81,39.87,507761.0,34.3544,34.3803,34.3199,34.3717,507761.0
2020-11-02 11:10:00,39.88,39.89,39.82,39.84,235373.0,34.3803,34.3889,34.3285,34.3458,235373.0
2020-11-02 11:20:00,39.84,39.88,39.8,39.86,538832.0,34.3458,34.3803,34.3113,34.363,538832.0
2020-11-02 11:30:00,39.87,39.9,39.84,39.88,300443.0,34.3717,34.3975,34.3458,34.3803,300443.0
2020-11-02 11:40:00,39.88,39.94,39.88,39.93,375123.0,34.3803,34.432,34.3803,34.4234,375123.0
2020-11-02 11:50:00,39.92,39.96,39.91,39.91,140893.0,34.4148,34.4492,34.4061,34.4061,140893.0
2020-11-02 12:00:00,39.91,39.92,39.87,39.91,133722.0,34.4061,34.4148,34.3717,34.4061,133722.0
2020-11-02 12:10:00,39.91,39.92,39.87,39.87,228359.0,34.4061,34.4148,34.3717,34.3717,228359.0
2020-11-02 12:20:00,39.87,39.92,39.87,39.92,106416.0,34.3717,34.4148,34.3717,34.4148,106416.0
2020-11-02 12:30:00,39.92,39.93,39.84,39.85,209329.0,34.4148,34.4234,34.3458,34.3544,209329.0
2020-11-02 12:40:00,39.85,39.85,39.77,39.79,144005.0,34.3544,34.3544,34.2854,34.3027,144005.0
2020-11-02 12:50:00,39.79,39.81,39.77,39.8,103012.0,34.3027,34.3199,34.2854,34.3113,103012.0
2020-11-02 13:00:00,39.8,39.81,39.74,39.76,197954.0,34.3113,34.3199,34.2596,34.2768,197954.0
2020-11-02 13:10:00,39.77,39.77,39.7,39.71,112189.0,34.2854,34.2854,34.2251,34.2337,112189.0
2020-11-02 13:20:00,39.71,39.74,39.68,39.74,342445.0,34.2337,34.2596,34.2079,34.2596,342445.0
2020-11-02 13:30:00,39.74,39.75,39.71,39.73,118468.0,34.2596,34.2682,34.2337,34.251,118468.0
2020-11-02 13:40:00,39.73,39.77,39.72,39.73,116731.0,34.251,34.2854,34.2423,34.251,116731.0
2020-11-02 13:50:00,39.73,39.73,39.66,39.66,561265.0,34.251,34.251,34.1906,34.1906,561265.0
2020-11-02 14:00:00,39.67,39.73,39.66,39.73,128917.0,34.1992,34.251,34.1906,34.251,128917.0
2020-11-02 14:10:00,39.72,39.75,39.71,39.73,699547.0,34.2423,34.2682,34.2337,34.251,699547.0
2020-11-02 14:20:00,39.73,39.83,39.72,39.83,184063.0,34.251,34.3372,34.2423,34.3372,184063.0
2020-11-02 14:30:00,39.84,39.88,39.82,39.86,214829.0,34.3458,34.3803,34.3285,34.363,214829.0
2020-11-02 14:40:00,39.86,39.92,39.85,39.88,261080.0,34.363,34.4148,34.3544,34.3803,261080.0
2020-11-02 14:50:00,39.88,39.89,39.83,39.86,246704.0,34.3803,34.3889,34.3372,34.363,246704.0
2020-11-02 15:00:00,39.86,39.91,39.85,39.89,221221.0,34.363,34.4061,34.3544,34.3889,221221.0
2020-11-02 15:10:00,39.89,39.93,39.87,39.92,278437.0,34.3889,34.4234,34.3717,34.4148,278437.0
2020-11-02 15:20:00,39.92,39.93,39.89,39.91,235493.0,34.4148,34.4234,34.3889,34.4061,235493.0
2020-11-02 15:30:00,39.91,39.95,39.87,39.89,232988.0,34.4061,34.4406,34.3717,34.3889,232988.0
2020-11-02 15:40:00,39.89,39.92,39.85,39.91,301383.0,34.3889,34.4148,34.3544,34.4061,301383.0
2020-11-02 15:50:00,39.91,39.96,39.87,39.94,941497.0,34.4061,34.4492,34.3717,34.432,941497.0
2020-11-03 09:30:00,40.71,40.72,40.66,40.69,236627.0,35.0958,35.1044,35.0527,35.0786,236627.0
2020-11-03 09:40:00,40.69,40.75,40.68,40.74,183327.0,35.0786,35.1303,35.0699,35.1217,183327.0
2020-11-03 09:50:00,40.74,40.86,40.74,40.84,212805.0,35.1217,35.2251,35.1217,35.2079,212805.0
2020-11-03 10:00:00,40.83,40.9,40.83,40.86,220830.0,35.1993,35.2596,35.1993,35.2251,220830.0
2020-11-03 10:10:00,40.86,40.9,40.83,40.89,263782.0,35.2251,35.2596,35.1993,35.251,263782.0
2020-11-03 10:20:00,40.9,40.94,40.88,40.9,186478.0,35.2596,35.2941,35.2424,35.2596,186478.0
2020-11-03 10:30:00,40.9,40.93,40.89,40.91,198984.0,35.2596,35.2855,35.251,35.2682,198984.0
2020-11-03 10:40:00,40.91,40.97,40.88,40.97,151989.0,35.2682,35.32,35.2424,35.32,151989.0
2020-11-03 10:50:00,40.97,41.01,40.95,41.0,72588.0,35.32,35.3544,35.3027,35.3458,72588.0
2020-11-03 11:00:00,41.0,41.03,40.96,40.98,114805.0,35.3458,35.3717,35.3113,35.3286,114805.0
2020-11-03 11:10:00,40.97,41.04,40.96,41.03,228935.0,35.32,35.3803,35.3113,35.3717,228935.0
2020-11-03 11:20:00,41.03,41.04,40.99,40.99,190407.0,35.3717,35.3803,35.3372,35.3372,190407.0
2020-11-03 11:30:00,41.0,41.07,40.99,41.07,170926.0,35.3458,35.4062,35.3372,35.4062,170926.0
2020-11-03 11:40:00,41.07,41.07,40.99,41.01,235767.0,35.4062,35.4062,35.3372,35.3544,235767.0
2020-11-03 11:50:00,41.01,41.03,40.96,40.98,88524.0,35.3544,35.3717,35.3113,35.3286,88524.0
2020-11-03 12:00:00,40.98,40.99,40.93,40.96,1552975.0,35.3286,35.3372,35.2855,35.3113,1552975.0
2020-11-03 12:10:00,40.97,40.98,40.95,40.96,116200.0,35.32,35.3286,35.3027,35.3113,116200.0
2020-11-03 12:20:00,40.97,41.0,40.96,41.0,97097.0,35.32,35.3458,35.3113,35.3458,97097.0
2020-11-03 12:30:00,41.0,41.0,40.97,40.99,68935.0,35.3458,35.3458,35.32,35.3372,68935.0
2020-11-03 12:40:00,40.98,41.0,40.95,40.98,94265.0,35.3286,35.3458,35.3027,35.3286,94265.0
2020-11-03 12:50:00,40.97,40.97,40.89,40.89,89908.0,35.32,35.32,35.251,35.251,89908.0
2020-11-03 13:00:00,40.91,40.92,40.89,40.91,66971.0,35.2682,35.2768,35.251,35.2682,66971.0
2020-11-03 13:10:00,40.91,40.92,40.89,40.91,104998.0,35.2682,35.2768,35.251,35.2682,104998.0
2020-11-03 13:20:00,40.91,40.91,40.88,40.89,74855.0,35.2682,35.2682,35.2424,35.251,74855.0
2020-11-03 13:30:00,40.9,40.92,40.86,40.87,89913.0,35.2596,35.2768,35.2251,35.2337,89913.0
2020-11-03 13:40:00,40.87,40.91,40.86,40.86,63041.0,35.2337,35.2682,35.2251,35.2251,63041.0
2020-11-03 13:50:00,40.87,40.87,40.79,40.8,108416.0,35.2337,35.2337,35.1648,35.1734,108416.0
2020-11-03 14:00:00,40.8,40.86,40.8,40.84,96561.0,35.1734,35.2251,35.1734,35.2079,96561.0
2020-11-03 14:10:00,40.84,40.9,40.84,40.88,157069.0,35.2079,35.2596,35.2079,35.2424,157069.0
2020-11-03 14:20:00,40.88,40.9,40.86,40.88,333812.0,35.2424,35.2596,35.2251,35.2424,333812.0
2020-11-03 14:30:00,40.88,40.94,40.87,40.92,85798.0,35.2424,35.2941,35.2337,35.2768,85798.0
2020-11-03 14:40:00,40.92,40.96,40.91,40.96,113605.0,35.2768,35.3113,35.2682,35.3113,113605.0
2020-11-03 14:50:00,40.96,40.96,40.92,40.93,73628.0,35.3113,35.3113,35.2768,35.2855,73628.0
2020-11-03 15:00:00,40.93,40.94,40.86,40.88,226311.0,35.2855,35.2941,35.2251,35.2424,226311.0
2020-11-03 15:10:00,40.88,40.92,40.87,40.91,166016.0,35.2424,35.2768,35.2337,35.2682,166016.0
2020-11-03 15:20:00,40.91,40.96,40.86,40.96,225339.0,35.2682,35.3113,35.2251,35.3113,225339.0
2020-11-03 15:30:00,40.96,41.04,40.95,41.02,188585.0,35.3113,35.3803,35.3027,35.3631,188585.0
2020-11-03 15:40:00,41.01,41.09,41.01,41.09,484622.0,35.3544,35.4234,35.3544,35.4234,484622.0
2020-11-03 15:50:00,41.08,41.1,40.92,40.95,835643.0,35.4148,35.432,35.2768,35.3027,835643.0
2020-11-04 09:30:00,41.1,41.19,40.94,40.95,476532.0,35.432,35.5096,35.2941,35.3027,476532.0
2020-11-04 09:40:00,40.97,41.11,40.94,41.1,677458.0,35.32,35.4406,35.2941,35.432,677458.0
2020-11-04 09:50:00,41.1,41.23,41.06,41.23,333331.0,35.432,35.5441,35.3975,35.5441,333331.0
2020-11-04 10:00:00,41.23,41.34,41.21,41.3,390892.0,35.5441,35.6389,35.5269,35.6044,390892.0
2020-11-04 10:10:00,41.3,41.45,41.29,41.44,237969.0,35.6044,35.7338,35.5958,35.7251,237969.0
2020-11-04 10:20:00,41.44,41.52,41.44,41.45,112514.0,35.7251,35.7941,35.7251,35.7338,112514.0
2020-11-04 10:30:00,41.45,41.49,41.37,41.38,110218.0,35.7338,35.7682,35.6648,35.6734,110218.0
2020-11-04 10:40:00,41.39,41.46,41.38,41.44,225202.0,35.682,35.7424,35.6734,35.7251,225202.0
2020-11-04 10:50:00,41.45,41.51,41.41,41.49,201268.0,35.7338,35.7855,35.6993,35.7682,201268.0
2020-11-04 11:00:00,41.49,41.52,41.4,41.41,244978.0,35.7682,35.7941,35.6907,35.6993,244978.0
2020-11-04 11:10:00,41.41,41.42,41.35,41.41,210581.0,35.6993,35.7079,35.6475,35.6993,210581.0
2020-11-04 11:20:00,41.4,41.52,41.39,41.47,211800.0,35.6907,35.7941,35.682,35.751,211800.0
2020-11-04 11:30:00,41.48,41.57,41.47,41.56,284686.0,35.7596,35.8372,35.751,35.8286,284686.0
2020-11-04 11:40:00,41.57,41.57,41.52,41.54,153750.0,35.8372,35.8372,35.7941,35.8113,153750.0
2020-11-04 11:50:00,41.54,41.69,41.54,41.66,197664.0,35.8113,35.9407,35.8113,35.9148,197664.0
2020-11-04 12:00:00,41.67,41.69,41.62,41.67,206743.0,35.9234,35.9407,35.8803,35.9234,206743.0
2020-11-04 12:10:00,41.67,41.67,41.6,41.62,130064.0,35.9234,35.9234,35.8631,35.8803,130064.0
2020-11-04 12:20:00,41.62,41.69,41.62,41.65,167113.0,35.8803,35.9407,35.8803,35.9062,167113.0
2020-11-04 12:30:00,41.65,41.71,41.65,41.69,162801.0,35.9062,35.9579,35.9062,35.9407,162801.0
2020-11-04 12:40:00,41.69,41.73,41.65,41.66,149209.0,35.9407,35.9751,35.9062,35.9148,149209.0
2020-11-04 12:50:00,41.66,41.67,41.6,41.62,144649.0,35.9148,35.9234,35.8631,35.8803,144649.0
2020-11-04 13:00:00,41.63,41.64,41.56,41.59,97537.0,35.8889,35.8976,35.8286,35.8545,97537.0
2020-11-04 13:10:00,41.59,41.62,41.57,41.59,88740.0,35.8545,35.8803,35.8372,35.8545,88740.0
2020-11-04 13:20:00,41.6,41.61,41.58,41.6,115704.0,35.8631,35.8717,35.8458,35.8631,115704.0
2020-11-04 13:30:00,41.61,41.66,41.58,41.65,135165.0,35.8717,35.9148,35.8458,35.9062,135165.0
2020-11-04 13:40:00,41.65,41.65,41.52,41.57,236530.0,35.9062,35.9062,35.7941,35.8372,236530.0
2020-11-04 13:50:00,41.56,41.59,41.54,41.57,119147.0,35.8286,35.8545,35.8113,35.8372,119147.0
2020-11-04 14:00:00,41.58,41.61,41.54,41.57,128864.0,35.8458,35.8717,35.8113,35.8372,128864.0
2020-11-04 14:10:00,41.58,41.6,41.53,41.57,211053.0,35.8458,35.8631,35.8027,35.8372,211053.0
2020-11-04 14:20:00,41.57,41.61,41.56,41.58,218854.0,35.8372,35.8717,35.8286,35.8458,218854.0
2020-11-04 14:30:00,41.58,41.59,41.55,41.55,137463.0,35.8458,35.8545,35.82,35.82,137463.0
2020-11-04 14:40:00,41.55,41.55,41.48,41.51,212859.0,35.82,35.82,35.7596,35.7855,212859.0
2020-11-04 14:50:00,41.51,41.57,41.5,41.54,137303.0,35.7855,35.8372,35.7769,35.8113,137303.0
2020-11-04 15:00:00,41.55,41.56,41.45,41.48,254028.0,35.82,35.8286,35.7338,35.7596,254028.0
2020-11-04 15:10:00,41.48,41.48,41.4,41.41,233896.0,35.7596,35.7596,35.6907,35.6993,233896.0
2020-11-04 15:20:00,41.41,41.44,41.39,41.4,237487.0,35.6993,35.7251,35.682,35.6907,237487.0
2020-11-04 15:30:00,41.4,41.44,41.37,41.43,177708.0,35.6907,35.7251,35.6648,35.7165,177708.0
2020-11-04 15:40:00,41.42,41.46,41.39,41.41,212204.0,35.7079,35.7424,35.682,35.6993,212204.0
2020-11-04 15:50:00,41.41,41.45,41.33,41.38,733522.0,35.6993,35.7338,35.6303,35.6734,733522.0
2020-11-05 09:30:00,42.3,42.33,42.26,42.31,545067.0,36.4665,36.4924,36.4321,36.4752,545067.0
2020-11-05 09:40:00,42.31,42.36,42.27,42.29,193094.0,36.4752,36.5183,36.4407,36.4579,193094.0
2020-11-05 09:50:00,42.29,42.39,42.29,42.36,149516.0,36.4579,36.5441,36.4579,36.5183,149516.0
2020-11-05 10:00:00,42.36,42.38,42.33,42.37,419077.0,36.5183,36.5355,36.4924,36.5269,419077.0
2020-11-05 10:10:00,42.37,42.44,42.34,42.44,340291.0,36.5269,36.5872,36.501,36.5872,340291.0
2020-11-05 10:20:00,42.43,42.44,42.27,42.27,236973.0,36.5786,36.5872,36.4407,36.4407,236973.0
2020-11-05 10:30:00,42.27,42.34,42.26,42.29,396723.0,36.4407,36.501,36.4321,36.4579,396723.0
2020-11-05 10:40:00,42.29,42.41,42.28,42.39,128051.0,36.4579,36.5614,36.4493,36.5441,128051.0
2020-11-05 10:50:00,42.38,42.44,42.38,42.43,142089.0,36.5355,36.5872,36.5355,36.5786,142089.0
2020-11-05 11:00:00,42.43,42.45,42.36,42.36,329495.0,36.5786,36.5959,36.5183,36.5183,329495.0
2020-11-05 11:10:00,42.36,42.39,42.3,42.38,194217.0,36.5183,36.5441,36.4665,36.5355,194217.0
2020-11-05 11:20:00,42.38,42.4,42.34,42.35,165360.0,36.5355,36.5527,36.501,36.5096,165360.0
2020-11-05 11:30:00,42.36,42.37,42.28,42.29,221892.0,36.5183,36.5269,36.4493,36.4579,221892.0
2020-11-05 11:40:00,42.28,42.37,42.27,42.37,85211.0,36.4493,36.5269,36.4407,36.5269,85211.0
2020-11-05 11:50:00,42.37,42.37,42.25,42.27,97428.0,36.5269,36.5269,36.4234,36.4407,97428.0
2020-11-05 12:00:00,42.27,42.31,42.24,42.3,282407.0,36.4407,36.4752,36.4148,36.4665,282407.0
2020-11-05 12:10:00,42.3,42.3,42.2,42.21,170239.0,36.4665,36.4665,36.3803,36.3889,170239.0
2020-11-05 12:20:00,42.21,42.21,42.13,42.14,162124.0,36.3889,36.3889,36.32,36.3286,162124.0
2020-11-05 12:30:00,42.15,42.23,42.14,42.22,94005.0,36.3372,36.4062,36.3286,36.3976,94005.0
2020-11-05 12:40:00,42.21,42.29,42.19,42.28,94022.0,36.3889,36.4579,36.3717,36.4493,94022.0
2020-11-05 12:50:00,42.28,42.29,42.27,42.28,56177.0,36.4493,36.4579,36.4407,36.4493,56177.0
2020-11-05 13:00:00,42.29,42.35,42.28,42.3,176973.0,36.4579,36.5096,36.4493,36.4665,176973.0
2020-11-05 13:10:00,42.3,42.32,42.25,42.27,61423.0,36.4665,36.4838,36.4234,36.4407,61423.0
2020-11-05 13:20:00,42.27,42.3,42.25,42.27,97853.0,36.4407,36.4665,36.4234,36.4407,97853.0
2020-11-05 13:30:00,42.29,42.31,42.27,42.3,43563.0,36.4579,36.4752,36.4407,36.4665,43563.0
2020-11-05 13:40:00,42.31,42.35,42.29,42.33,98684.0,36.4752,36.5096,36.4579,36.4924,98684.0
2020-11-05 13:50:00,42.34,42.34,42.3,42.31,145506.0,36.501,36.501,36.4665,36.4752,145506.0
2020-11-05 14:00:00,42.31,42.38,42.3,42.33,313978.0,36.4752,36.5355,36.4665,36.4924,313978.0
2020-11-05 14:10:00,42.33,42.35,42.3,42.33,169317.0,36.4924,36.5096,36.4665,36.4924,169317.0
2020-11-05 14:20:00,42.33,42.4,42.31,42.39,71900.0,36.4924,36.5527,36.4752,36.5441,71900.0
2020-11-05 14:30:00,42.39,42.41,42.34,42.37,157677.0,36.5441,36.5614,36.501,36.5269,157677.0
2020-11-05 14:40:00,42.37,42.44,42.36,42.38,167729.0,36.5269,36.5872,36.5183,36.5355,167729.0
2020-11-05 14:50:00,42.38,42.42,42.32,42.41,167157.0,36.5355,36.57,36.4838,36.5614,167157.0
2020-11-05 15:00:00,42.41,42.43,42.34,42.36,317555.0,36.5614,36.5786,36.501,36.5183,317555.0
2020-11-05 15:10:00,42.36,42.38,42.29,42.32,282557.0,36.5183,36.5355,36.4579,36.4838,282557.0
2020-11-05 15:20:00,42.32,42.37,42.32,42.34,163656.0,36.4838,36.5269,36.4838,36.501,163656.0
2020-11-05 15:30:00,42.34,42.35,42.23,42.24,211559.0,36.501,36.5096,36.4062,36.4148,211559.0
2020-11-05 15:40:00,42.24,42.3,42.24,42.29,260945.0,36.4148,36.4665,36.4148,36.4579,260945.0
2020-11-05 15:50:00,42.28,42.41,42.27,42.37,1211249.0,36.4493,36.5614,36.4407,36.5269,1211249.0
2020-11-06 09:30:00,42.53,42.53,42.4,42.41,568288.0,36.6648,36.6648,36.5527,36.5614,568288.0
2020-11-06 09:40:00,42.4,42.47,42.39,42.43,461081.0,36.5527,36.6131,36.5441,36.5786,461081.0
2020-11-06 09:50:00,42.43,42.44,42.37,42.44,231209.0,36.5786,36.5872,36.5269,36.5872,231209.0
2020-11-06 10:00:00,42.45,42.49,42.41,42.48,282004.0,36.5959,36.6303,36.5614,36.6217,282004.0
2020-11-06 10:10:00,42.48,42.53,42.47,42.51,168230.0,36.6217,36.6648,36.6131,36.6476,168230.0
2020-11-06 10:20:00,42.52,42.57,42.49,42.55,164851.0,36.6562,36.6993,36.6303,36.6821,164851.0
2020-11-06 10:30:00,42.55,42.56,42.48,42.48,241130.0,36.6821,36.6907,36.6217,36.6217,241130.0
2020-11-06 10:40:00,42.48,42.55,42.46,42.52,99767.0,36.6217,36.6821,36.6045,36.6562,99767.0
2020-11-06 10:50:00,42.52,42.58,42.4,42.44,237632.0,36.6562,36.7079,36.5527,36.5872,237632.0
2020-11-06 11:00:00,42.43,42.54,42.41,42.54,224469.0,36.5786,36.6734,36.5614,36.6734,224469.0
2020-11-06 11:10:00,42.54,42.54,42.45,42.5,136891.0,36.6734,36.6734,36.5959,36.639,136891.0
2020-11-06 11:20:00,42.5,42.51,42.45,42.48,195582.0,36.639,36.6476,36.5959,36.6217,195582.0
2020-11-06 11:30:00,42.48,42.55,42.46,42.54,244306.0,36.6217,36.6821,36.6045,36.6734,244306.0
2020-11-06 11:40:00,42.54,42.54,42.5,42.52,128054.0,36.6734,36.6734,36.639,36.6562,128054.0
2020-11-06 11:50:00,42.52,42.57,42.49,42.54,123577.0,36.6562,36.6993,36.6303,36.6734,123577.0
2020-11-06 12:00:00,42.53,42.57,42.53,42.54,72548.0,36.6648,36.6993,36.6648,36.6734,72548.0
2020-11-06 12:10:00,42.53,42.55,42.46,42.5,114386.0,36.6648,36.6821,36.6045,36.639,114386.0
2020-11-06 12:20:00,42.5,42.53,42.48,42.49,43357.0,36.639,36.6648,36.6217,36.6303,43357.0
2020-11-06 12:30:00,42.49,42.52,42.46,42.49,118417.0,36.6303,36.6562,36.6045,36.6303,118417.0
2020-11-06 12:40:00,42.5,42.54,42.49,42.52,108637.0,36.639,36.6734,36.6303,36.6562,108637.0
2020-11-06 12:50:00,42.52,42.54,42.5,42.52,52835.0,36.6562,36.6734,36.639,36.6562,52835.0
2020-11-06 13:00:00,42.52,42.54,42.51,42.53,53526.0,36.6562,36.6734,36.6476,36.6648,53526.0
2020-11-06 13:10:00,42.53,42.56,42.53,42.55,35424.0,36.6648,36.6907,36.6648,36.6821,35424.0
2020-11-06 13:20:00,42.54,42.57,42.53,42.55,64464.0,36.6734,36.6993,36.6648,36.6821,64464.0
2020-11-06 13:30:00,42.54,42.57,42.54,42.55,67215.0,36.6734,36.6993,36.6734,36.6821,67215.0
2020-11-06 13:40:00,42.55,42.57,42.53,42.55,57746.0,36.6821,36.6993,36.6648,36.6821,57746.0
2020-11-06 13:50:00,42.56,42.57,42.54,42.55,73130.0,36.6907,36.6993,36.6734,36.6821,73130.0
2020-11-06 14:00:00,42.55,42.57,42.53,42.57,153382.0,36.6821,36.6993,36.6648,36.6993,153382.0
2020-11-06 14:10:00,42.57,42.59,42.55,42.57,159930.0,36.6993,36.7165,36.6821,36.6993,159930.0
2020-11-06 14:20:00,42.57,42.58,42.56,42.57,62319.0,36.6993,36.7079,36.6907,36.6993,62319.0
2020-11-06 14:30:00,42.58,42.59,42.54,42.54,71160.0,36.7079,36.7165,36.6734,36.6734,71160.0
2020-11-06 14:40:00,42.54,42.55,42.51,42.52,101997.0,36.6734,36.6821,36.6476,36.6562,101997.0
2020-11-06 14:50:00,42.52,42.55,42.51,42.53,50490.0,36.6562,36.6821,36.6476,36.6648,50490.0
2020-11-06 15:00:00,42.53,42.53,42.46,42.47,126080.0,36.6648,36.6648,36.6045,36.6131,126080.0
2020-11-06 15:10:00,42.47,42.5,42.45,42.46,119165.0,36.6131,36.639,36.5959,36.6045,119165.0
2020-11-06 15:20:00,42.47,42.51,42.44,42.5,123628.0,36.6131,36.6476,36.5872,36.639,123628.0
2020-11-06 15:30:00,42.49,42.55,42.49,42.54,171681.0,36.6303,36.6821,36.6303,36.6734,171681.0
2020-11-06 15:40:00,42.55,42.62,42.54,42.62,281975.0,36.6821,36.7424,36.6734,36.7424,281975.0
2020-11-06 15:50:00,42.62,42.62,42.41,42.46,325708.0,36.7424,36.7424,36.5614,36.6045,325708.0
2020-11-09 09:30:00,44.38,44.38,44.15,44.15,764055.0,38.2597,38.2597,38.0614,38.0614,764055.0
2020-11-09 09:40:00,44.16,44.23,44.07,44.19,626321.0,38.07,38.1304,37.9924,38.0959,626321.0
2020-11-09 09:50:00,44.17,44.19,43.99,43.99,206450.0,38.0787,38.0959,37.9235,37.9235,206450.0
2020-11-09 10:00:00,43.99,44.23,43.99,44.07,636590.0,37.9235,38.1304,37.9235,37.9924,636590.0
2020-11-09 10:10:00,44.06,44.21,44.06,44.21,301082.0,37.9838,38.1131,37.9838,38.1131,301082.0
2020-11-09 10:20:00,44.2,44.21,44.06,44.06,250270.0,38.1045,38.1131,37.9838,37.9838,250270.0
2020-11-09 10:30:00,44.06,44.12,43.9,43.93,367802.0,37.9838,38.0355,37.8459,37.8717,367802.0
2020-11-09 10:40:00,43.93,43.97,43.79,43.82,349108.0,37.8717,37.9062,37.7511,37.7769,349108.0
2020-11-09 10:50:00,43.83,43.94,43.79,43.93,297198.0,37.7855,37.8804,37.7511,37.8717,297198.0
2020-11-09 11:00:00,43.93,43.94,43.79,43.87,221769.0,37.8717,37.8804,37.7511,37.82,221769.0
2020-11-09 11:10:00,43.88,43.88,43.75,43.82,462169.0,37.8286,37.8286,37.7166,37.7769,462169.0
2020-11-09 11:20:00,43.82,43.89,43.78,43.89,311437.0,37.7769,37.8373,37.7424,37.8373,311437.0
2020-11-09 11:30:00,43.89,43.92,43.82,43.9,220376.0,37.8373,37.8631,37.7769,37.8459,220376.0
2020-11-09 11:40:00,43.89,43.9,43.8,43.8,235075.0,37.8373,37.8459,37.7597,37.7597,235075.0
2020-11-09 11:50:00,43.79,43.8,43.73,43.76,677384.0,37.7511,37.7597,37.6993,37.7252,677384.0
2020-11-09 12:00:00,43.77,43.88,43.77,43.86,181080.0,37.7338,37.8286,37.7338,37.8114,181080.0
2020-11-09 12:10:00,43.86,43.86,43.79,43.83,108592.0,37.8114,37.8114,37.7511,37.7855,108592.0
2020-11-09 12:20:00,43.83,43.96,43.83,43.92,216962.0,37.7855,37.8976,37.7855,37.8631,216962.0
2020-11-09 12:30:00,43.94,43.98,43.92,43.98,69409.0,37.8804,37.9149,37.8631,37.9149,69409.0
2020-11-09 12:40:00,43.98,43.98,43.91,43.91,118276.0,37.9149,37.9149,37.8545,37.8545,118276.0
2020-11-09 12:50:00,43.92,43.96,43.9,43.96,136016.0,37.8631,37.8976,37.8459,37.8976,136016.0
2020-11-09 13:00:00,43.97,44.0,43.94,43.99,141183.0,37.9062,37.9321,37.8804,37.9235,141183.0
2020-11-09 13:10:00,44.0,44.0,43.93,43.94,100493.0,37.9321,37.9321,37.8717,37.8804,100493.0
2020-11-09 13:20:00,43.93,43.95,43.89,43.91,146283.0,37.8717,37.889,37.8373,37.8545,146283.0
2020-11-09 13:30:00,43.92,43.94,43.89,43.9,131859.0,37.8631,37.8804,37.8373,37.8459,131859.0
2020-11-09 13:40:00,43.89,43.92,43.86,43.9,56597.0,37.8373,37.8631,37.8114,37.8459,56597.0
2020-11-09 13:50:00,43.89,43.92,43.85,43.89,117283.0,37.8373,37.8631,37.8028,37.8373,117283.0
2020-11-09 14:00:00,43.9,43.92,43.87,43.87,110753.0,37.8459,37.8631,37.82,37.82,110753.0
2020-11-09 14:10:00,43.88,43.89,43.84,43.87,130029.0,37.8286,37.8373,37.7942,37.82,130029.0
2020-11-09 14:20:00,43.86,43.86,43.78,43.82,204508.0,37.8114,37.8114,37.7424,37.7769,204508.0
2020-11-09 14:30:00,43.82,43.85,43.77,43.84,140050.0,37.7769,37.8028,37.7338,37.7942,140050.0
2020-11-09 14:40:00,43.83,43.88,43.81,43.88,85791.0,37.7855,37.8286,37.7683,37.8286,85791.0
2020-11-09 14:50:00,43.87,43.89,43.82,43.88,164551.0,37.82,37.8373,37.7769,37.8286,164551.0
2020-11-09 15:00:00,43.88,43.92,43.84,43.89,183594.0,37.8286,37.8631,37.7942,37.8373,183594.0
2020-11-09 15:10:00,43.89,43.92,43.85,43.86,210359.0,37.8373,37.8631,37.8028,37.8114,210359.0
2020-11-09 15:20:00,43.86,43.87,43.76,43.77,399669.0,37.8114,37.82,37.7252,37.7338,399669.0
2020-11-09 15:30:00,43.78,43.85,43.78,43.84,239578.0,37.7424,37.8028,37.7424,37.7942,239578.0
2020-11-09 15:40:00,43.83,43.84,43.74,43.75,344537.0,37.7855,37.7942,37.708,37.7166,344537.0
2020-11-09 15:50:00,43.75,43.75,43.57,43.6,1513636.0,37.7166,37.7166,37.5614,37.5873,1513636.0
2020-11-10 09:30:00,43.96,43.96,43.83,43.88,1075755.0,37.8976,37.8976,37.7855,37.8286,1075755.0
2020-11-10 09:40:00,43.88,43.91,43.81,43.9,365548.0,37.8286,37.8545,37.7683,37.8459,365548.0
2020-11-10 09:50:00,43.91,44.0,43.91,43.99,164422.0,37.8545,37.9321,37.8545,37.9235,164422.0
2020-11-10 10:00:00,43.99,44.12,43.96,44.07,393993.0,37.9235,38.0355,37.8976,37.9924,393993.0
2020-11-10 10:10:00,44.09,44.15,44.06,44.09,498429.0,38.0097,38.0614,37.9838,38.0097,498429.0
2020-11-10 10:20:00,44.09,44.1,43.94,43.95,298563.0,38.0097,38.0183,37.8804,37.889,298563.0
2020-11-10 10:30:00,43.95,43.99,43.84,43.87,203199.0,37.889,37.9235,37.7942,37.82,203199.0
2020-11-10 10:40:00,43.86,43.92,43.82,43.92,320693.0,37.8114,37.8631,37.7769,37.8631,320693.0
2020-11-10 10:50:00,43.91,43.96,43.88,43.94,202557.0,37.8545,37.8976,37.8286,37.8804,202557.0
2020-11-10 11:00:00,43.95,44.04,43.93,44.02,139868.0,37.889,37.9666,37.8717,37.9493,139868.0
2020-11-10 11:10:00,44.02,44.06,43.99,44.0,125418.0,37.9493,37.9838,37.9235,37.9321,125418.0
2020-11-10 11:20:00,44.0,44.11,43.99,44.1,181601.0,37.9321,38.0269,37.9235,38.0183,181601.0
2020-11-10 11:30:00,44.09,44.09,43.95,43.97,341664.0,38.0097,38.0097,37.889,37.9062,341664.0
2020-11-10 11:40:00,43.98,44.06,43.97,44.03,180277.0,37.9149,37.9838,37.9062,37.958,180277.0
2020-11-10 11:50:00,44.02,44.06,43.98,44.04,125467.0,37.9493,37.9838,37.9149,37.9666,125467.0
2020-11-10 12:00:00,44.04,44.15,44.03,44.14,116637.0,37.9666,38.0614,37.958,38.0528,116637.0
2020-11-10 12:10:00,44.14,44.17,44.12,44.15,138683.0,38.0528,38.0787,38.0355,38.0614,138683.0
2020-11-10 12:20:00,44.15,44.17,44.11,44.11,161451.0,38.0614,38.0787,38.0269,38.0269,161451.0
2020-11-10 12:30:00,44.11,44.15,44.09,44.1,85383.0,38.0269,38.0614,38.0097,38.0183,85383.0
2020-11-10 12:40:00,44.09,44.18,44.09,44.17,115347.0,38.0097,38.0873,38.0097,38.0787,115347.0
2020-11-10 12:50:00,44.17,44.17,44.1,44.12,174691.0,38.0787,38.0787,38.0183,38.0355,174691.0
2020-11-10 13:00:00,44.12,44.15,44.11,44.13,57505.0,38.0355,38.0614,38.0269,38.0442,57505.0
2020-11-10 13:10:00,44.12,44.13,44.05,44.06,78884.0,38.0355,38.0442,37.9752,37.9838,78884.0
2020-11-10 13:20:00,44.06,44.06,43.98,44.01,101588.0,37.9838,37.9838,37.9149,37.9407,101588.0
2020-11-10 13:30:00,44.0,44.05,43.96,44.03,102716.0,37.9321,37.9752,37.8976,37.958,102716.0
2020-11-10 13:40:00,44.04,44.06,44.03,44.03,68835.0,37.9666,37.9838,37.958,37.958,68835.0
2020-11-10 13:50:00,44.05,44.1,44.05,44.1,194478.0,37.9752,38.0183,37.9752,38.0183,194478.0
2020-11-10 14:00:00,44.1,44.11,44.05,44.09,171500.0,38.0183,38.0269,37.9752,38.0097,171500.0
2020-11-10 14:10:00,44.1,44.1,44.02,44.06,167790.0,38.0183,38.0183,37.9493,37.9838,167790.0
2020-11-10 14:20:00,44.06,44.11,44.0,44.03,188571.0,37.9838,38.0269,37.9321,37.958,188571.0
2020-11-10 14:30:00,44.03,44.11,44.03,44.08,231910.0,37.958,38.0269,37.958,38.0011,231910.0
2020-11-10 14:40:00,44.08,44.11,44.01,44.03,261449.0,38.0011,38.0269,37.9407,37.958,261449.0
2020-11-10 14:50:00,44.03,44.08,44.02,44.07,201991.0,37.958,38.0011,37.9493,37.9924,201991.0
2020-11-10 15:00:00,44.07,44.09,43.99,44.01,211366.0,37.9924,38.0097,37.9235,37.9407,211366.0
2020-11-10 15:10:00,44.01,44.06,43.97,44.05,186850.0,37.9407,37.9838,37.9062,37.9752,186850.0
2020-11-10 15:20:00,44.05,44.08,44.03,44.05,243594.0,37.9752,38.0011,37.958,37.9752,243594.0
2020-11-10 15:30:00,44.06,44.06,43.97,43.98,148931.0,37.9838,37.9838,37.9062,37.9149,148931.0
2020-11-10 15:40:00,43.99,44.07,43.99,44.03,246813.0,37.9235,37.9924,37.9235,37.958,246813.0
2020-11-10 15:50:00,44.03,44.05,43.92,43.96,538071.0,37.958,37.9752,37.8631,37.8976,538071.0
2020-11-11 09:30:00,44.26,44.26,44.19,44.2,338354.0,38.1562,38.1562,38.0959,38.1045,338354.0
2020-11-11 09:40:00,44.2,44.28,44.19,44.25,80962.0,38.1045,38.1735,38.0959,38.1476,80962.0
2020-11-11 09:50:00,44.26,44.29,44.18,44.21,179580.0,38.1562,38.1821,38.0873,38.1131,179580.0
2020-11-11 10:00:00,44.22,44.26,44.18,44.23,180961.0,38.1218,38.1562,38.0873,38.1304,180961.0
2020-11-11 10:10:00,44.24,44.25,44.18,44.2,246744.0,38.139,38.1476,38.0873,38.1045,246744.0
2020-11-11 10:20:00,44.2,44.26,44.17,44.26,181024.0,38.1045,38.1562,38.0787,38.1562,181024.0
2020-11-11 10:30:00,44.26,44.28,44.21,44.23,207412.0,38.1562,38.1735,38.1131,38.1304,207412.0
2020-11-11 10:40:00,44.22,44.25,44.2,44.24,101161.0,38.1218,38.1476,38.1045,38.139,101161.0
2020-11-11 10:50:00,44.23,44.28,44.23,44.28,65928.0,38.1304,38.1735,38.1304,38.1735,65928.0
2020-11-11 11:00:00,44.27,44.28,44.23,44.27,159383.0,38.1649,38.1735,38.1304,38.1649,159383.0
2020-11-11 11:10:00,44.27,44.31,44.27,44.3,147454.0,38.1649,38.1993,38.1649,38.1907,147454.0
2020-11-11 11:20:00,44.3,44.32,44.27,44.3,203362.0,38.1907,38.208,38.1649,38.1907,203362.0
2020-11-11 11:30:00,44.32,44.32,44.25,44.26,376489.0,38.208,38.208,38.1476,38.1562,376489.0
2020-11-11 11:40:00,44.26,44.3,44.25,44.28,132207.0,38.1562,38.1907,38.1476,38.1735,132207.0
2020-11-11 11:50:00,44.29,44.29,44.26,44.29,195877.0,38.1821,38.1821,38.1562,38.1821,195877.0
2020-11-11 12:00:00,44.29,44.32,44.28,44.31,86349.0,38.1821,38.208,38.1735,38.1993,86349.0
2020-11-11 12:10:00,44.31,44.33,44.27,44.28,46903.0,38.1993,38.2166,38.1649,38.1735,46903.0
2020-11-11 12:20:00,44.28,44.29,44.26,44.27,86152.0,38.1735,38.1821,38.1562,38.1649,86152.0
2020-11-11 12:30:00,44.27,44.32,44.26,44.3,135913.0,38.1649,38.208,38.1562,38.1907,135913.0
2020-11-11 12:40:00,44.29,44.32,44.29,44.31,77533.0,38.1821,38.208,38.1821,38.1993,77533.0
2020-11-11 12:50:00,44.3,44.33,44.3,44.32,77747.0,38.1907,38.2166,38.1907,38.208,77747.0
2020-11-11 13:00:00,44.32,44.32,44.3,44.32,93626.0,38.208,38.208,38.1907,38.208,93626.0
2020-11-11 13:10:00,44.32,44.32,44.3,44.32,79599.0,38.208,38.208,38.1907,38.208,79599.0
2020-11-11 13:20:00,44.32,44.34,44.29,44.31,136426.0,38.208,38.2252,38.1821,38.1993,136426.0
2020-11-11 13:30:00,44.3,44.33,44.29,44.33,127245.0,38.1907,38.2166,38.1821,38.2166,127245.0
2020-11-11 13:40:00,44.32,44.34,44.29,44.29,94660.0,38.208,38.2252,38.1821,38.1821,94660.0
2020-11-11 13:50:00,44.29,44.3,44.26,44.27,108477.0,38.1821,38.1907,38.1562,38.1649,108477.0
2020-11-11 14:00:00,44.27,44.32,44.27,44.3,51901.0,38.1649,38.208,38.1649,38.1907,51901.0
2020-11-11 14:10:00,44.31,44.33,44.27,44.27,80368.0,38.1993,38.2166,38.1649,38.1649,80368.0
2020-11-11 14:20:00,44.28,44.29,44.21,44.22,43858.0,38.1735,38.1821,38.1131,38.1218,43858.0
2020-11-11 14:30:00,44.23,44.25,44.21,44.22,101008.0,38.1304,38.1476,38.1131,38.1218,101008.0
2020-11-11 14:40:00,44.21,44.21,44.14,44.15,112630.0,38.1131,38.1131,38.0528,38.0614,112630.0
2020-11-11 14:50:00,44.15,44.2,44.13,44.19,64700.0,38.0614,38.1045,38.0442,38.0959,64700.0
2020-11-11 15:00:00,44.19,44.21,44.16,44.21,65379.0,38.0959,38.1131,38.07,38.1131,65379.0
2020-11-11 15:10:00,44.2,44.22,44.19,44.22,156012.0,38.1045,38.1218,38.0959,38.1218,156012.0
2020-11-11 15:20:00,44.21,44.21,44.14,44.15,139676.0,38.1131,38.1131,38.0528,38.0614,139676.0
2020-11-11 15:30:00,44.14,44.23,44.13,44.22,194722.0,38.0528,38.1304,38.0442,38.1218,194722.0
2020-11-11 15:40:00,44.22,44.28,44.21,44.28,185065.0,38.1218,38.1735,38.1131,38.1735,185065.0
2020-11-11 15:50:00,44.29,44.32,44.25,44.31,312462.0,38.1821,38.208,38.1476,38.1993,312462.0
2020-11-12 09:30:00,43.97,44.0,43.91,43.98,235441.0,37.9062,37.9321,37.8545,37.9149,235441.0
2020-11-12 09:40:00,43.97,43.98,43.92,43.92,247368.0,37.9062,37.9149,37.8631,37.8631,247368.0
2020-11-12 09:50:00,43.92,43.99,43.9,43.98,209407.0,37.8631,37.9235,37.8459,37.9149,209407.0
2020-11-12 10:00:00,43.98,44.03,43.96,44.02,344759.0,37.9149,37.958,37.8976,37.9493,344759.0
2020-11-12 10:10:00,44.03,44.07,44.01,44.07,182482.0,37.958,37.9924,37.9407,37.9924,182482.0
2020-11-12 10:20:00,44.06,44.07,43.99,44.0,130516.0,37.9838,37.9924,37.9235,37.9321,130516.0
2020-11-12 10:30:00,44.01,44.05,44.0,44.05,99902.0,37.9407,37.9752,37.9321,37.9752,99902.0
2020-11-12 10:40:00,44.04,44.08,44.03,44.07,123882.0,37.9666,38.0011,37.958,37.9924,123882.0
2020-11-12 10:50:00,44.07,44.08,44.04,44.06,299902.0,37.9924,38.0011,37.9666,37.9838,299902.0
2020-11-12 11:00:00,44.05,44.06,44.02,44.05,167407.0,37.9752,37.9838,37.9493,37.9752,167407.0
2020-11-12 11:10:00,44.05,44.05,44.0,44.05,113585.0,37.9752,37.9752,37.9321,37.9752,113585.0
2020-11-12 11:20:00,44.05,44.08,44.04,44.08,195334.0,37.9752,38.0011,37.9666,38.0011,195334.0
2020-11-12 11:30:00,44.07,44.07,43.99,44.0,273426.0,37.9924,37.9924,37.9235,37.9321,273426.0
2020-11-12 11:40:00,43.99,43.99,43.94,43.98,137216.0,37.9235,37.9235,37.8804,37.9149,137216.0
2020-11-12 11:50:00,43.98,44.01,43.97,43.99,207546.0,37.9149,37.9407,37.9062,37.9235,207546.0
2020-11-12 12:00:00,43.99,44.01,43.97,44.01,87880.0,37.9235,37.9407,37.9062,37.9407,87880.0
2020-11-12 12:10:00,44.0,44.02,43.98,43.98,170802.0,37.9321,37.9493,37.9149,37.9149,170802.0
2020-11-12 12:20:00,43.98,43.99,43.89,43.9,117288.0,37.9149,37.9235,37.8373,37.8459,117288.0
2020-11-12 12:30:00,43.9,43.92,43.86,43.86,114852.0,37.8459,37.8631,37.8114,37.8114,114852.0
2020-11-12 12:40:00,43.86,43.87,43.76,43.76,138398.0,37.8114,37.82,37.7252,37.7252,138398.0
2020-11-12 12:50:00,43.77,43.8,43.73,43.79,77298.0,37.7338,37.7597,37.6993,37.7511,77298.0
2020-11-12 13:00:00,43.79,43.8,43.75,43.77,94142.0,37.7511,37.7597,37.7166,37.7338,94142.0
2020-11-12 13:10:00,43.77,43.78,43.7,43.73,105782.0,37.7338,37.7424,37.6735,37.6993,105782.0
2020-11-12 13:20:00,43.74,43.77,43.7,43.73,219033.0,37.708,37.7338,37.6735,37.6993,219033.0
2020-11-12 13:30:00,43.72,43.79,43.7,43.78,166016.0,37.6907,37.7511,37.6735,37.7424,166016.0
2020-11-12 13:40:00,43.77,43.79,43.73,43.73,119260.0,37.7338,37.7511,37.6993,37.6993,119260.0
2020-11-12 13:50:00,43.74,43.81,43.73,43.81,59242.0,37.708,37.7683,37.6993,37.7683,59242.0
2020-11-12 14:00:00,43.81,43.83,43.75,43.76,303024.0,37.7683,37.7855,37.7166,37.7252,303024.0
2020-11-12 14:10:00,43.76,43.77,43.7,43.71,157433.0,37.7252,37.7338,37.6735,37.6821,157433.0
2020-11-12 14:20:00,43.71,43.75,43.7,43.72,219834.0,37.6821,37.7166,37.6735,37.6907,219834.0
2020-11-12 14:30:00,43.72,43.77,43.69,43.71,193996.0,37.6907,37.7338,37.6648,37.6821,193996.0
2020-11-12 14:40:00,43.7,43.71,43.62,43.64,134966.0,37.6735,37.6821,37.6045,37.6217,134966.0
2020-11-12 14:50:00,43.64,43.67,43.62,43.64,170664.0,37.6217,37.6476,37.6045,37.6217,170664.0
2020-11-12 15:00:00,43.64,43.66,43.56,43.59,179056.0,37.6217,37.639,37.5528,37.5786,179056.0
2020-11-12 15:10:00,43.59,43.69,43.58,43.68,132114.0,37.5786,37.6648,37.57,37.6562,132114.0
2020-11-12 15:20:00,43.67,43.69,43.62,43.62,203163.0,37.6476,37.6648,37.6045,37.6045,203163.0
2020-11-12 15:30:00,43.63,43.65,43.57,43.65,159696.0,37.6131,37.6304,37.5614,37.6304,159696.0
2020-11-12 15:40:00,43.64,43.68,43.59,43.64,190503.0,37.6217,37.6562,37.5786,37.6217,190503.0
2020-11-12 15:50:00,43.64,43.68,43.63,43.67,539577.0,37.6217,37.6562,37.6131,37.6476,539577.0
2020-11-13 09:30:00,43.96,44.05,43.95,44.04,147697.0,37.8976,37.9752,37.889,37.9666,147697.0
2020-11-13 09:40:00,44.04,44.09,44.04,44.08,109943.0,37.9666,38.0097,37.9666,38.0011,109943.0
2020-11-13 09:50:00,44.08,44.1,44.05,44.09,215594.0,38.0011,38.0183,37.9752,38.0097,215594.0
2020-11-13 10:00:00,44.08,44.12,44.05,44.12,297510.0,38.0011,38.0355,37.9752,38.0355,297510.0
2020-11-13 10:10:00,44.11,44.11,44.04,44.05,138229.0,38.0269,38.0269,37.9666,37.9752,138229.0
2020-11-13 10:20:00,44.05,44.09,44.03,44.08,169355.0,37.9752,38.0097,37.958,38.0011,169355.0
2020-11-13 10:30:00,44.09,44.1,44.04,44.04,135489.0,38.0097,38.0183,37.9666,37.9666,135489.0
2020-11-13 10:40:00,44.05,44.11,44.04,44.11,107173.0,37.9752,38.0269,37.9666,38.0269,107173.0
2020-11-13 10:50:00,44.11,44.11,44.02,44.05,131823.0,38.0269,38.0269,37.9493,37.9752,131823.0
2020-11-13 11:00:00,44.06,44.14,44.05,44.14,111077.0,37.9838,38.0528,37.9752,38.0528,111077.0
2020-11-13 11:10:00,44.13,44.16,44.11,44.15,95467.0,38.0442,38.07,38.0269,38.0614,95467.0
2020-11-13 11:20:00,44.14,44.16,44.09,44.1,262075.0,38.0528,38.07,38.0097,38.0183,262075.0
2020-11-13 11:30:00,44.11,44.11,44.02,44.02,155621.0,38.0269,38.0269,37.9493,37.9493,155621.0
2020-11-13 11:40:00,44.03,44.11,44.03,44.1,106362.0,37.958,38.0269,37.958,38.0183,106362.0
2020-11-13 11:50:00,44.1,44.12,44.08,44.12,147611.0,38.0183,38.0355,38.0011,38.0355,147611.0
2020-11-13 12:00:00,44.11,44.13,44.1,44.12,47166.0,38.0269,38.0442,38.0183,38.0355,47166.0
2020-11-13 12:10:00,44.12,44.14,44.1,44.13,112524.0,38.0355,38.0528,38.0183,38.0442,112524.0
2020-11-13 12:20:00,44.12,44.14,44.11,44.13,63126.0,38.0355,38.0528,38.0269,38.0442,63126.0
2020-11-13 12:30:00,44.12,44.15,44.12,44.15,103147.0,38.0355,38.0614,38.0355,38.0614,103147.0
2020-11-13 12:40:00,44.15,44.16,44.12,44.13,101587.0,38.0614,38.07,38.0355,38.0442,101587.0
2020-11-13 12:50:00,44.13,44.16,44.12,44.16,167971.0,38.0442,38.07,38.0355,38.07,167971.0
2020-11-13 13:00:00,44.16,44.19,44.13,44.18,97639.0,38.07,38.0959,38.0442,38.0873,97639.0
2020-11-13 13:10:00,44.19,44.2,44.17,44.2,146060.0,38.0959,38.1045,38.0787,38.1045,146060.0
2020-11-13 13:20:00,44.19,44.21,44.16,44.17,104400.0,38.0959,38.1131,38.07,38.0787,104400.0
2020-11-13 13:30:00,44.17,44.17,44.13,44.16,97494.0,38.0787,38.0787,38.0442,38.07,97494.0
2020-11-13 13:40:00,44.17,44.19,44.16,44.17,100876.0,38.0787,38.0959,38.07,38.0787,100876.0
2020-11-13 13:50:00,44.18,44.18,44.16,44.18,70211.0,38.0873,38.0873,38.07,38.0873,70211.0
2020-11-13 14:00:00,44.18,44.22,44.17,44.22,167211.0,38.0873,38.1218,38.0787,38.1218,167211.0
2020-11-13 14:10:00,44.22,44.23,44.18,44.22,112734.0,38.1218,38.1304,38.0873,38.1218,112734.0
2020-11-13 14:20:00,44.22,44.26,44.21,44.22,69137.0,38.1218,38.1562,38.1131,38.1218,69137.0
2020-11-13 14:30:00,44.22,44.25,44.22,44.24,67412.0,38.1218,38.1476,38.1218,38.139,67412.0
2020-11-13 14:40:00,44.25,44.25,44.21,44.21,81902.0,38.1476,38.1476,38.1131,38.1131,81902.0
2020-11-13 14:50:00,44.22,44.29,44.21,44.27,130260.0,38.1218,38.1821,38.1131,38.1649,130260.0
2020-11-13 15:00:00,44.27,44.28,44.24,44.26,184044.0,38.1649,38.1735,38.139,38.1562,184044.0
2020-11-13 15:10:00,44.26,44.29,44.21,44.24,158475.0,38.1562,38.1821,38.1131,38.139,158475.0
2020-11-13 15:20:00,44.23,44.28,44.23,44.27,175663.0,38.1304,38.1735,38.1304,38.1649,175663.0
2020-11-13 15:30:00,44.27,44.32,44.26,44.32,157980.0,38.1649,38.208,38.1562,38.208,157980.0
2020-11-13 15:40:00,44.32,44.35,44.3,44.32,156017.0,38.208,38.2338,38.1907,38.208,156017.0
2020-11-13 15:50:00,44.32,44.32,44.24,44.3,712261.0,38.208,38.208,38.139,38.1907,712261.0
2020-11-16 09:30:00,44.8,44.86,44.78,44.82,572824.0,38.6218,38.6735,38.6045,38.639,572824.0
2020-11-16 09:40:00,44.81,44.82,44.76,44.79,302613.0,38.6304,38.639,38.5873,38.6131,302613.0
2020-11-16 09:50:00,44.79,44.8,44.69,44.76,141589.0,38.6131,38.6218,38.5269,38.5873,141589.0
2020-11-16 10:00:00,44.76,44.78,44.73,44.77,401117.0,38.5873,38.6045,38.5614,38.5959,401117.0
2020-11-16 10:10:00,44.77,44.79,44.71,44.79,218558.0,38.5959,38.6131,38.5442,38.6131,218558.0
2020-11-16 10:20:00,44.79,44.84,44.75,44.84,215682.0,38.6131,38.6563,38.5787,38.6563,215682.0
2020-11-16 10:30:00,44.84,44.86,44.82,44.83,122434.0,38.6563,38.6735,38.639,38.6476,122434.0
2020-11-16 10:40:00,44.82,44.84,44.8,44.82,95074.0,38.639,38.6563,38.6218,38.639,95074.0
2020-11-16 10:50:00,44.82,44.84,44.8,44.84,128801.0,38.639,38.6563,38.6218,38.6563,128801.0
2020-11-16 11:00:00,44.84,44.85,44.77,44.78,156586.0,38.6563,38.6649,38.5959,38.6045,156586.0
2020-11-16 11:10:00,44.78,44.8,44.77,44.79,300761.0,38.6045,38.6218,38.5959,38.6131,300761.0
2020-11-16 11:20:00,44.8,44.82,44.79,44.81,100172.0,38.6218,38.639,38.6131,38.6304,100172.0
2020-11-16 11:30:00,44.81,44.81,44.72,44.76,407379.0,38.6304,38.6304,38.5528,38.5873,407379.0
2020-11-16 11:40:00,44.76,44.78,44.74,44.75,137087.0,38.5873,38.6045,38.57,38.5787,137087.0
2020-11-16 11:50:00,44.76,44.8,44.76,44.78,130047.0,38.5873,38.6218,38.5873,38.6045,130047.0
2020-11-16 12:00:00,44.77,44.8,44.77,44.78,204799.0,38.5959,38.6218,38.5959,38.6045,204799.0
2020-11-16 12:10:00,44.78,44.78,44.74,44.74,77454.0,38.6045,38.6045,38.57,38.57,77454.0
2020-11-16 12:20:00,44.73,44.74,44.71,44.71,101121.0,38.5614,38.57,38.5442,38.5442,101121.0
2020-11-16 12:30:00,44.71,44.72,44.69,44.71,121660.0,38.5442,38.5528,38.5269,38.5442,121660.0
2020-11-16 12:40:00,44.71,44.73,44.7,44.72,74373.0,38.5442,38.5614,38.5356,38.5528,74373.0
2020-11-16 12:50:00,44.72,44.73,44.68,44.73,104075.0,38.5528,38.5614,38.5183,38.5614,104075.0
2020-11-16 13:00:00,44.72,44.73,44.69,44.72,95715.0,38.5528,38.5614,38.5269,38.5528,95715.0
2020-11-16 13:10:00,44.72,44.73,44.68,44.72,114736.0,38.5528,38.5614,38.5183,38.5528,114736.0
2020-11-16 13:20:00,44.72,44.72,44.65,44.66,59923.0,38.5528,38.5528,38.4925,38.5011,59923.0
2020-11-16 13:30:00,44.66,44.7,44.64,44.68,146351.0,38.5011,38.5356,38.4838,38.5183,146351.0
2020-11-16 13:40:00,44.67,44.68,44.62,44.65,110251.0,38.5097,38.5183,38.4666,38.4925,110251.0
2020-11-16 13:50:00,44.65,44.7,44.64,44.68,132898.0,38.4925,38.5356,38.4838,38.5183,132898.0
2020-11-16 14:00:00,44.68,44.69,44.64,44.69,99225.0,38.5183,38.5269,38.4838,38.5269,99225.0
2020-11-16 14:10:00,44.69,44.71,44.67,44.71,87569.0,38.5269,38.5442,38.5097,38.5442,87569.0
2020-11-16 14:20:00,44.71,44.74,44.7,44.74,130137.0,38.5442,38.57,38.5356,38.57,130137.0
2020-11-16 14:30:00,44.74,44.75,44.7,44.72,106132.0,38.57,38.5787,38.5356,38.5528,106132.0
2020-11-16 14:40:00,44.71,44.73,44.69,44.69,93450.0,38.5442,38.5614,38.5269,38.5269,93450.0
2020-11-16 14:50:00,44.7,44.73,44.69,44.7,100965.0,38.5356,38.5614,38.5269,38.5356,100965.0
2020-11-16 15:00:00,44.71,44.72,44.65,44.7,286370.0,38.5442,38.5528,38.4925,38.5356,286370.0
2020-11-16 15:10:00,44.7,44.71,44.68,44.71,605358.0,38.5356,38.5442,38.5183,38.5442,605358.0
2020-11-16 15:20:00,44.71,44.75,44.7,44.71,172274.0,38.5442,38.5787,38.5356,38.5442,172274.0
2020-11-16 15:30:00,44.72,44.75,44.7,44.72,211054.0,38.5528,38.5787,38.5356,38.5528,211054.0
2020-11-16 15:40:00,44.73,44.79,44.73,44.77,123230.0,38.5614,38.6131,38.5614,38.5959,123230.0
2020-11-16 15:50:00,44.77,44.87,44.75,44.87,528862.0,38.5959,38.6821,38.5787,38.6821,528862.0
2020-11-17 09:30:00,44.71,44.73,44.63,44.66,403999.0,38.5442,38.5614,38.4752,38.5011,403999.0
2020-11-17 09:40:00,44.66,44.68,44.62,44.66,174297.0,38.5011,38.5183,38.4666,38.5011,174297.0
2020-11-17 09:50:00,44.65,44.67,44.59,44.59,92512.0,38.4925,38.5097,38.4407,38.4407,92512.0
2020-11-17 10:00:00,44.6,44.64,44.58,44.63,195550.0,38.4494,38.4838,38.4321,38.4752,195550.0
2020-11-17 10:10:00,44.62,44.71,44.61,44.7,223310.0,38.4666,38.5442,38.458,38.5356,223310.0
2020-11-17 10:20:00,44.7,44.76,44.69,44.74,186719.0,38.5356,38.5873,38.5269,38.57,186719.0
2020-11-17 10:30:00,44.74,44.75,44.72,44.74,152395.0,38.57,38.5787,38.5528,38.57,152395.0
2020-11-17 10:40:00,44.74,44.8,44.74,44.8,147491.0,38.57,38.6218,38.57,38.6218,147491.0
2020-11-17 10:50:00,44.79,44.83,44.78,44.81,99846.0,38.6131,38.6476,38.6045,38.6304,99846.0
2020-11-17 11:00:00,44.8,44.82,44.77,44.81,70770.0,38.6218,38.639,38.5959,38.6304,70770.0
2020-11-17 11:10:00,44.8,44.84,44.79,44.81,173272.0,38.6218,38.6563,38.6131,38.6304,173272.0
2020-11-17 11:20:00,44.81,44.84,44.78,44.81,162435.0,38.6304,38.6563,38.6045,38.6304,162435.0
2020-11-17 11:30:00,44.81,44.85,44.79,44.84,176988.0,38.6304,38.6649,38.6131,38.6563,176988.0
2020-11-17 11:40:00,44.84,44.86,44.79,44.82,157086.0,38.6563,38.6735,38.6131,38.639,157086.0
2020-11-17 11:50:00,44.82,44.82,44.8,44.8,114465.0,38.639,38.639,38.6218,38.6218,114465.0
2020-11-17 12:00:00,44.8,44.82,44.8,44.82,85918.0,38.6218,38.639,38.6218,38.639,85918.0
2020-11-17 12:10:00,44.81,44.87,44.79,44.85,171214.0,38.6304,38.6821,38.6131,38.6649,171214.0
2020-11-17 12:20:00,44.85,44.86,44.83,44.84,100507.0,38.6649,38.6735,38.6476,38.6563,100507.0
2020-11-17 12:30:00,44.84,44.86,44.81,44.84,97026.0,38.6563,38.6735,38.6304,38.6563,97026.0
2020-11-17 12:40:00,44.84,44.85,44.8,44.82,41458.0,38.6563,38.6649,38.6218,38.639,41458.0
2020-11-17 12:50:00,44.81,44.83,44.81,44.83,83398.0,38.6304,38.6476,38.6304,38.6476,83398.0
2020-11-17 13:00:00,44.83,44.85,44.81,44.84,116879.0,38.6476,38.6649,38.6304,38.6563,116879.0
2020-11-17 13:10:00,44.84,44.88,44.84,44.86,57941.0,38.6563,38.6907,38.6563,38.6735,57941.0
2020-11-17 13:20:00,44.86,44.86,44.82,44.85,94573.0,38.6735,38.6735,38.639,38.6649,94573.0
2020-11-17 13:30:00,44.84,44.87,44.84,44.87,73778.0,38.6563,38.6821,38.6563,38.6821,73778.0
2020-11-17 13:40:00,44.86,44.87,44.84,44.84,85851.0,38.6735,38.6821,38.6563,38.6563,85851.0
2020-11-17 13:50:00,44.84,44.86,44.82,44.86,61563.0,38.6563,38.6735,38.639,38.6735,61563.0
2020-11-17 14:00:00,44.85,44.89,44.85,44.88,101072.0,38.6649,38.6994,38.6649,38.6907,101072.0
2020-11-17 14:10:00,44.89,44.94,44.89,44.94,134355.0,38.6994,38.7425,38.6994,38.7425,134355.0
2020-11-17 14:20:00,44.93,44.94,44.9,44.91,98228.0,38.7338,38.7425,38.708,38.7166,98228.0
2020-11-17 14:30:00,44.91,44.93,44.9,44.93,191611.0,38.7166,38.7338,38.708,38.7338,191611.0
2020-11-17 14:40:00,44.93,44.94,44.91,44.93,63941.0,38.7338,38.7425,38.7166,38.7338,63941.0
2020-11-17 14:50:00,44.94,44.94,44.91,44.92,59933.0,38.7425,38.7425,38.7166,38.7252,59933.0
2020-11-17 15:00:00,44.91,44.92,44.86,44.86,176720.0,38.7166,38.7252,38.6735,38.6735,176720.0
2020-11-17 15:10:00,44.85,44.86,44.82,44.84,163221.0,38.6649,38.6735,38.639,38.6563,163221.0
2020-11-17 15:20:00,44.84,44.84,44.77,44.8,216753.0,38.6563,38.6563,38.5959,38.6218,216753.0
2020-11-17 15:30:00,44.79,44.83,44.77,44.81,174693.0,38.6131,38.6476,38.5959,38.6304,174693.0
2020-11-17 15:40:00,44.81,44.82,44.78,44.8,109207.0,38.6304,38.639,38.6045,38.6218,109207.0
2020-11-17 15:50:00,44.8,44.86,44.77,44.84,1454281.0,38.6218,38.6735,38.5959,38.6563,1454281.0
2020-11-18 09:30:00,44.9,44.94,44.9,44.92,197703.0,38.708,38.7425,38.708,38.7252,197703.0
2020-11-18 09:40:00,44.92,44.95,44.91,44.93,73030.0,38.7252,38.7511,38.7166,38.7338,73030.0
2020-11-18 09:50:00,44.92,44.93,44.87,44.91,395069.0,38.7252,38.7338,38.6821,38.7166,395069.0
2020-11-18 10:00:00,44.92,44.98,44.92,44.96,244603.0,38.7252,38.7769,38.7252,38.7597,244603.0
2020-11-18 10:10:00,44.96,45.0,44.93,44.94,162015.0,38.7597,38.7942,38.7338,38.7425,162015.0
2020-11-18 10:20:00,44.94,45.01,44.94,45.01,136323.0,38.7425,38.8028,38.7425,38.8028,136323.0
2020-11-18 10:30:00,45.01,45.01,44.96,44.98,105943.0,38.8028,38.8028,38.7597,38.7769,105943.0
2020-11-18 10:40:00,44.98,45.0,44.97,45.0,78976.0,38.7769,38.7942,38.7683,38.7942,78976.0
2020-11-18 10:50:00,45.0,45.02,44.98,44.98,42455.0,38.7942,38.8114,38.7769,38.7769,42455.0
2020-11-18 11:00:00,44.99,45.01,44.98,45.0,96547.0,38.7856,38.8028,38.7769,38.7942,96547.0
2020-11-18 11:10:00,44.99,45.02,44.99,45.01,65367.0,38.7856,38.8114,38.7856,38.8028,65367.0
2020-11-18 11:20:00,45.01,45.03,45.0,45.02,414137.0,38.8028,38.8201,38.7942,38.8114,414137.0
2020-11-18 11:30:00,45.02,45.03,44.98,45.02,495469.0,38.8114,38.8201,38.7769,38.8114,495469.0
2020-11-18 11:40:00,45.02,45.04,45.0,45.02,90612.0,38.8114,38.8287,38.7942,38.8114,90612.0
2020-11-18 11:50:00,45.01,45.04,45.01,45.03,73933.0,38.8028,38.8287,38.8028,38.8201,73933.0
2020-11-18 12:00:00,45.03,45.06,45.03,45.05,58578.0,38.8201,38.8459,38.8201,38.8373,58578.0
2020-11-18 12:10:00,45.05,45.05,45.02,45.02,93722.0,38.8373,38.8373,38.8114,38.8114,93722.0
2020-11-18 12:20:00,45.03,45.03,45.0,45.02,111531.0,38.8201,38.8201,38.7942,38.8114,111531.0
2020-11-18 12:30:00,45.01,45.02,44.99,45.01,160412.0,38.8028,38.8114,38.7856,38.8028,160412.0
2020-11-18 12:40:00,45.01,45.02,44.99,45.01,39066.0,38.8028,38.8114,38.7856,38.8028,39066.0
2020-11-18 12:50:00,45.01,45.01,44.97,44.98,38980.0,38.8028,38.8028,38.7683,38.7769,38980.0
2020-11-18 13:00:00,44.98,45.01,44.97,45.0,37597.0,38.7769,38.8028,38.7683,38.7942,37597.0
2020-11-18 13:10:00,45.01,45.01,44.97,44.99,194840.0,38.8028,38.8028,38.7683,38.7856,194840.0
2020-11-18 13:20:00,44.99,45.0,44.94,44.95,213527.0,38.7856,38.7942,38.7425,38.7511,213527.0
2020-11-18 13:30:00,44.94,44.98,44.94,44.98,54107.0,38.7425,38.7769,38.7425,38.7769,54107.0
2020-11-18 13:40:00,44.97,44.98,44.91,44.92,106641.0,38.7683,38.7769,38.7166,38.7252,106641.0
2020-11-18 13:50:00,44.92,44.94,44.9,44.92,167495.0,38.7252,38.7425,38.708,38.7252,167495.0
2020-11-18 14:00:00,44.92,44.95,44.92,44.93,196253.0,38.7252,38.7511,38.7252,38.7338,196253.0
2020-11-18 14:10:00,44.93,44.94,44.86,44.86,94949.0,38.7338,38.7425,38.6735,38.6735,94949.0
2020-11-18 14:20:00,44.86,44.88,44.8,44.84,98128.0,38.6735,38.6907,38.6218,38.6563,98128.0
2020-11-18 14:30:00,44.83,44.86,44.81,44.84,159356.0,38.6476,38.6735,38.6304,38.6563,159356.0
2020-11-18 14:40:00,44.84,44.89,44.84,44.88,60292.0,38.6563,38.6994,38.6563,38.6907,60292.0
2020-11-18 14:50:00,44.88,44.9,44.86,44.87,79530.0,38.6907,38.708,38.6735,38.6821,79530.0
2020-11-18 15:00:00,44.87,44.87,44.8,44.86,186048.0,38.6821,38.6821,38.6218,38.6735,186048.0
2020-11-18 15:10:00,44.86,44.89,44.84,44.84,638897.0,38.6735,38.6994,38.6563,38.6563,638897.0
2020-11-18 15:20:00,44.84,44.86,44.8,44.8,215566.0,38.6563,38.6735,38.6218,38.6218,215566.0
2020-11-18 15:30:00,44.8,44.81,44.71,44.71,187690.0,38.6218,38.6304,38.5442,38.5442,187690.0
2020-11-18 15:40:00,44.71,44.73,44.67,44.69,165574.0,38.5442,38.5614,38.5097,38.5269,165574.0
2020-11-18 15:50:00,44.69,44.72,44.61,44.61,380084.0,38.5269,38.5528,38.458,38.458,380084.0
2020-11-19 09:30:00,44.56,44.6,44.47,44.6,278660.0,38.4149,38.4494,38.3373,38.4494,278660.0
2020-11-19 09:40:00,44.59,44.66,44.57,44.65,297309.0,38.4407,38.5011,38.4235,38.4925,297309.0
2020-11-19 09:50:00,44.65,44.68,44.64,44.66,90317.0,38.4925,38.5183,38.4838,38.5011,90317.0
2020-11-19 10:00:00,44.67,44.69,44.6,44.64,190047.0,38.5097,38.5269,38.4494,38.4838,190047.0
2020-11-19 10:10:00,44.63,44.66,44.59,44.61,132450.0,38.4752,38.5011,38.4407,38.458,132450.0
2020-11-19 10:20:00,44.6,44.62,44.54,44.59,111542.0,38.4494,38.4666,38.3976,38.4407,111542.0
2020-11-19 10:30:00,44.59,44.64,44.58,44.64,171542.0,38.4407,38.4838,38.4321,38.4838,171542.0
2020-11-19 10:40:00,44.64,44.7,44.63,44.69,115315.0,38.4838,38.5356,38.4752,38.5269,115315.0
2020-11-19 10:50:00,44.7,44.7,44.64,44.65,91651.0,38.5356,38.5356,38.4838,38.4925,91651.0
2020-11-19 11:00:00,44.65,44.66,44.62,44.62,210938.0,38.4925,38.5011,38.4666,38.4666,210938.0
2020-11-19 11:10:00,44.62,44.65,44.59,44.65,134069.0,38.4666,38.4925,38.4407,38.4925,134069.0
2020-11-19 11:20:00,44.64,44.69,44.63,44.64,242416.0,38.4838,38.5269,38.4752,38.4838,242416.0
2020-11-19 11:30:00,44.64,44.66,44.6,44.63,221254.0,38.4838,38.5011,38.4494,38.4752,221254.0
2020-11-19 11:40:00,44.63,44.66,44.6,44.64,66981.0,38.4752,38.5011,38.4494,38.4838,66981.0
2020-11-19 11:50:00,44.63,44.64,44.6,44.63,143771.0,38.4752,38.4838,38.4494,38.4752,143771.0
2020-11-19 12:00:00,44.63,44.65,44.61,44.65,52089.0,38.4752,38.4925,38.458,38.4925,52089.0
2020-11-19 12:10:00,44.64,44.65,44.62,44.63,75278.0,38.4838,38.4925,38.4666,38.4752,75278.0
2020-11-19 12:20:00,44.63,44.64,44.6,44.64,92187.0,38.4752,38.4838,38.4494,38.4838,92187.0
2020-11-19 12:30:00,44.64,44.66,44.62,44.66,75793.0,38.4838,38.5011,38.4666,38.5011,75793.0
2020-11-19 12:40:00,44.66,44.66,44.59,44.6,75366.0,38.5011,38.5011,38.4407,38.4494,75366.0
2020-11-19 12:50:00,44.59,44.61,44.57,44.6,120117.0,38.4407,38.458,38.4235,38.4494,120117.0
2020-11-19 13:00:00,44.6,44.65,44.6,44.63,116041.0,38.4494,38.4925,38.4494,38.4752,116041.0
2020-11-19 13:10:00,44.63,44.66,44.62,44.65,102622.0,38.4752,38.5011,38.4666,38.4925,102622.0
2020-11-19 13:20:00,44.65,44.69,44.64,44.66,139086.0,38.4925,38.5269,38.4838,38.5011,139086.0
2020-11-19 13:30:00,44.66,44.67,44.65,44.66,175109.0,38.5011,38.5097,38.4925,38.5011,175109.0
2020-11-19 13:40:00,44.67,44.71,44.66,44.71,48975.0,38.5097,38.5442,38.5011,38.5442,48975.0
2020-11-19 13:50:00,44.71,44.72,44.7,44.71,48616.0,38.5442,38.5528,38.5356,38.5442,48616.0
2020-11-19 14:00:00,44.71,44.75,44.7,44.75,148447.0,38.5442,38.5787,38.5356,38.5787,148447.0
2020-11-19 14:10:00,44.75,44.76,44.71,44.72,87649.0,38.5787,38.5873,38.5442,38.5528,87649.0
2020-11-19 14:20:00,44.73,44.74,44.72,44.73,32294.0,38.5614,38.57,38.5528,38.5614,32294.0
2020-11-19 14:30:00,44.73,44.8,44.73,44.8,113199.0,38.5614,38.6218,38.5614,38.6218,113199.0
2020-11-19 14:40:00,44.8,44.84,44.79,44.8,89389.0,38.6218,38.6563,38.6131,38.6218,89389.0
2020-11-19 14:50:00,44.8,44.81,44.77,44.8,92722.0,38.6218,38.6304,38.5959,38.6218,92722.0
2020-11-19 15:00:00,44.81,44.82,44.77,44.79,95876.0,38.6304,38.639,38.5959,38.6131,95876.0
2020-11-19 15:10:00,44.79,44.84,44.78,44.82,185067.0,38.6131,38.6563,38.6045,38.639,185067.0
2020-11-19 15:20:00,44.82,44.83,44.79,44.82,142250.0,38.639,38.6476,38.6131,38.639,142250.0
2020-11-19 15:30:00,44.82,44.87,44.81,44.87,233690.0,38.639,38.6821,38.6304,38.6821,233690.0
2020-11-19 15:40:00,44.86,44.88,44.83,44.84,222622.0,38.6735,38.6907,38.6476,38.6563,222622.0
2020-11-19 15:50:00,44.84,44.9,44.84,44.88,872000.0,38.6563,38.708,38.6563,38.6907,872000.0
2020-11-20 09:30:00,44.89,44.94,44.88,44.93,181549.0,38.6994,38.7425,38.6907,38.7338,181549.0
2020-11-20 09:40:00,44.93,44.99,44.92,44.96,101154.0,38.7338,38.7856,38.7252,38.7597,101154.0
2020-11-20 09:50:00,44.96,44.96,44.88,44.91,76443.0,38.7597,38.7597,38.6907,38.7166,76443.0
2020-11-20 10:00:00,44.92,44.95,44.91,44.93,370838.0,38.7252,38.7511,38.7166,38.7338,370838.0
2020-11-20 10:10:00,44.93,44.94,44.84,44.87,147952.0,38.7338,38.7425,38.6563,38.6821,147952.0
2020-11-20 10:20:00,44.87,44.92,44.86,44.91,116233.0,38.6821,38.7252,38.6735,38.7166,116233.0
2020-11-20 10:30:00,44.92,44.95,44.87,44.94,69677.0,38.7252,38.7511,38.6821,38.7425,69677.0
2020-11-20 10:40:00,44.94,44.94,44.88,44.89,134286.0,38.7425,38.7425,38.6907,38.6994,134286.0
2020-11-20 10:50:00,44.89,44.92,44.88,44.88,488886.0,38.6994,38.7252,38.6907,38.6907,488886.0
2020-11-20 11:00:00,44.89,44.96,44.89,44.94,143526.0,38.6994,38.7597,38.6994,38.7425,143526.0
2020-11-20 11:10:00,44.94,44.95,44.92,44.93,93776.0,38.7425,38.7511,38.7252,38.7338,93776.0
2020-11-20 11:20:00,44.93,44.95,44.92,44.95,166745.0,38.7338,38.7511,38.7252,38.7511,166745.0
2020-11-20 11:30:00,44.95,44.98,44.93,44.98,249651.0,38.7511,38.7769,38.7338,38.7769,249651.0
2020-11-20 11:40:00,44.98,44.99,44.9,44.92,74816.0,38.7769,38.7856,38.708,38.7252,74816.0
2020-11-20 11:50:00,44.9,44.94,44.9,44.94,151296.0,38.708,38.7425,38.708,38.7425,151296.0
2020-11-20 12:00:00,44.94,44.95,44.92,44.93,46974.0,38.7425,38.7511,38.7252,38.7338,46974.0
2020-11-20 12:10:00,44.93,44.94,44.9,44.94,52316.0,38.7338,38.7425,38.708,38.7425,52316.0
2020-11-20 12:20:00,44.93,44.95,44.92,44.95,98495.0,38.7338,38.7511,38.7252,38.7511,98495.0
2020-11-20 12:30:00,44.95,44.96,44.94,44.94,49818.0,38.7511,38.7597,38.7425,38.7425,49818.0
2020-11-20 12:40:00,44.95,44.97,44.94,44.95,55651.0,38.7511,38.7683,38.7425,38.7511,55651.0
2020-11-20 12:50:00,44.96,44.98,44.94,44.97,74566.0,38.7597,38.7769,38.7425,38.7683,74566.0
2020-11-20 13:00:00,44.98,44.99,44.95,44.96,109495.0,38.7769,38.7856,38.7511,38.7597,109495.0
2020-11-20 13:10:00,44.96,44.98,44.95,44.97,38010.0,38.7597,38.7769,38.7511,38.7683,38010.0
2020-11-20 13:20:00,44.98,45.01,44.96,45.01,76830.0,38.7769,38.8028,38.7597,38.8028,76830.0
2020-11-20 13:30:00,45.01,45.02,44.99,45.02,74978.0,38.8028,38.8114,38.7856,38.8114,74978.0
2020-11-20 13:40:00,45.02,45.03,44.99,45.01,53497.0,38.8114,38.8201,38.7856,38.8028,53497.0
2020-11-20 13:50:00,45.01,45.02,44.98,44.99,65743.0,38.8028,38.8114,38.7769,38.7856,65743.0
2020-11-20 14:00:00,44.99,45.01,44.99,45.01,92873.0,38.7856,38.8028,38.7856,38.8028,92873.0
2020-11-20 14:10:00,45.0,45.01,44.99,45.01,168138.0,38.7942,38.8028,38.7856,38.8028,168138.0
2020-11-20 14:20:00,45.0,45.03,44.99,45.03,94855.0,38.7942,38.8201,38.7856,38.8201,94855.0
2020-11-20 14:30:00,45.03,45.08,45.02,45.05,104894.0,38.8201,38.8632,38.8114,38.8373,104894.0
2020-11-20 14:40:00,45.05,45.06,45.02,45.04,100894.0,38.8373,38.8459,38.8114,38.8287,100894.0
2020-11-20 14:50:00,45.04,45.05,45.02,45.05,75121.0,38.8287,38.8373,38.8114,38.8373,75121.0
2020-11-20 15:00:00,45.05,45.06,45.02,45.03,150427.0,38.8373,38.8459,38.8114,38.8201,150427.0
2020-11-20 15:10:00,45.02,45.04,44.97,45.0,71779.0,38.8114,38.8287,38.7683,38.7942,71779.0
2020-11-20 15:20:00,45.0,45.01,44.98,45.0,84122.0,38.7942,38.8028,38.7769,38.7942,84122.0
2020-11-20 15:30:00,44.99,45.05,44.98,45.05,125145.0,38.7856,38.8373,38.7769,38.8373,125145.0
2020-11-20 15:40:00,45.05,45.1,45.03,45.08,143655.0,38.8373,38.8804,38.8201,38.8632,143655.0
2020-11-20 15:50:00,45.07,45.07,45.0,45.03,259164.0,38.8545,38.8545,38.7942,38.8201,259164.0
2020-11-23 09:30:00,45.24,45.29,45.24,45.25,164560.0,39.0011,39.0442,39.0011,39.0097,164560.0
2020-11-23 09:40:00,45.24,45.32,45.22,45.23,155326.0,39.0011,39.0701,38.9838,38.9925,155326.0
2020-11-23 09:50:00,45.24,45.25,45.16,45.17,194592.0,39.0011,39.0097,38.9321,38.9407,194592.0
2020-11-23 10:00:00,45.18,45.18,45.1,45.12,521892.0,38.9494,38.9494,38.8804,38.8976,521892.0
2020-11-23 10:10:00,45.13,45.14,45.06,45.12,448347.0,38.9063,38.9149,38.8459,38.8976,448347.0
2020-11-23 10:20:00,45.12,45.13,45.02,45.03,204539.0,38.8976,38.9063,38.8114,38.8201,204539.0
2020-11-23 10:30:00,45.03,45.12,45.02,45.12,480890.0,38.8201,38.8976,38.8114,38.8976,480890.0
2020-11-23 10:40:00,45.12,45.14,45.07,45.12,389176.0,38.8976,38.9149,38.8545,38.8976,389176.0
2020-11-23 10:50:00,45.12,45.13,45.06,45.07,678278.0,38.8976,38.9063,38.8459,38.8545,678278.0
2020-11-23 11:00:00,45.08,45.1,44.98,44.98,251184.0,38.8632,38.8804,38.7769,38.7769,251184.0
2020-11-23 11:10:00,44.98,44.99,44.92,44.96,303516.0,38.7769,38.7856,38.7252,38.7597,303516.0
2020-11-23 11:20:00,44.96,45.02,44.95,45.01,184727.0,38.7597,38.8114,38.7511,38.8028,184727.0
2020-11-23 11:30:00,45.01,45.02,44.9,44.96,781982.0,38.8028,38.8114,38.708,38.7597,781982.0
2020-11-23 11:40:00,44.96,44.98,44.92,44.98,126213.0,38.7597,38.7769,38.7252,38.7769,126213.0
2020-11-23 11:50:00,44.98,45.01,44.96,44.98,89124.0,38.7769,38.8028,38.7597,38.7769,89124.0
2020-11-23 12:00:00,44.98,45.01,44.95,45.0,119020.0,38.7769,38.8028,38.7511,38.7942,119020.0
2020-11-23 12:10:00,45.0,45.03,44.99,45.03,82591.0,38.7942,38.8201,38.7856,38.8201,82591.0
2020-11-23 12:20:00,45.02,45.05,45.01,45.03,91825.0,38.8114,38.8373,38.8028,38.8201,91825.0
2020-11-23 12:30:00,45.03,45.07,45.02,45.07,68559.0,38.8201,38.8545,38.8114,38.8545,68559.0
2020-11-23 12:40:00,45.07,45.1,45.06,45.1,118335.0,38.8545,38.8804,38.8459,38.8804,118335.0
2020-11-23 12:50:00,45.09,45.11,45.09,45.11,92815.0,38.8718,38.889,38.8718,38.889,92815.0
2020-11-23 13:00:00,45.1,45.13,45.09,45.12,91602.0,38.8804,38.9063,38.8718,38.8976,91602.0
2020-11-23 13:10:00,45.12,45.12,45.09,45.09,61673.0,38.8976,38.8976,38.8718,38.8718,61673.0
2020-11-23 13:20:00,45.09,45.11,45.07,45.09,131995.0,38.8718,38.889,38.8545,38.8718,131995.0
2020-11-23 13:30:00,45.1,45.11,45.08,45.11,75893.0,38.8804,38.889,38.8632,38.889,75893.0
2020-11-23 13:40:00,45.11,45.12,45.07,45.09,123977.0,38.889,38.8976,38.8545,38.8718,123977.0
2020-11-23 13:50:00,45.09,45.1,45.08,45.09,107090.0,38.8718,38.8804,38.8632,38.8718,107090.0
2020-11-23 14:00:00,45.1,45.11,45.06,45.06,144516.0,38.8804,38.889,38.8459,38.8459,144516.0
2020-11-23 14:10:00,45.07,45.07,45.01,45.03,176370.0,38.8545,38.8545,38.8028,38.8201,176370.0
2020-11-23 14:20:00,45.04,45.05,45.02,45.04,189209.0,38.8287,38.8373,38.8114,38.8287,189209.0
2020-11-23 14:30:00,45.04,45.06,45.02,45.03,124580.0,38.8287,38.8459,38.8114,38.8201,124580.0
2020-11-23 14:40:00,45.04,45.04,45.01,45.03,180155.0,38.8287,38.8287,38.8028,38.8201,180155.0
2020-11-23 14:50:00,45.03,45.18,45.02,45.18,280915.0,38.8201,38.9494,38.8114,38.9494,280915.0
2020-11-23 15:00:00,45.17,45.24,45.16,45.23,234888.0,38.9407,39.0011,38.9321,38.9925,234888.0
2020-11-23 15:10:00,45.23,45.23,45.17,45.19,128048.0,38.9925,38.9925,38.9407,38.958,128048.0
2020-11-23 15:20:00,45.18,45.19,45.15,45.16,168952.0,38.9494,38.958,38.9235,38.9321,168952.0
2020-11-23 15:30:00,45.16,45.16,45.07,45.08,145085.0,38.9321,38.9321,38.8545,38.8632,145085.0
2020-11-23 15:40:00,45.08,45.13,45.07,45.1,280525.0,38.8632,38.9063,38.8545,38.8804,280525.0
2020-11-23 15:50:00,45.12,45.13,45.0,45.07,911408.0,38.8976,38.9063,38.7942,38.8545,911408.0
2020-11-24 09:30:00,45.44,45.48,45.41,45.43,262618.0,39.1735,39.208,39.1476,39.1649,262618.0
2020-11-24 09:40:00,45.44,45.45,45.41,45.44,124366.0,39.1735,39.1821,39.1476,39.1735,124366.0
2020-11-24 09:50:00,45.45,45.54,45.43,45.54,200347.0,39.1821,39.2597,39.1649,39.2597,200347.0
2020-11-24 10:00:00,45.53,45.58,45.5,45.54,227548.0,39.2511,39.2942,39.2252,39.2597,227548.0
2020-11-24 10:10:00,45.55,45.55,45.51,45.53,286622.0,39.2683,39.2683,39.2339,39.2511,286622.0
2020-11-24 10:20:00,45.52,45.58,45.52,45.56,115550.0,39.2425,39.2942,39.2425,39.277,115550.0
2020-11-24 10:30:00,45.55,45.56,45.51,45.55,158683.0,39.2683,39.277,39.2339,39.2683,158683.0
2020-11-24 10:40:00,45.54,45.6,45.54,45.59,62177.0,39.2597,39.3114,39.2597,39.3028,62177.0
2020-11-24 10:50:00,45.59,45.62,45.58,45.6,61590.0,39.3028,39.3287,39.2942,39.3114,61590.0
2020-11-24 11:00:00,45.59,45.62,45.58,45.61,89655.0,39.3028,39.3287,39.2942,39.3201,89655.0
2020-11-24 11:10:00,45.61,45.63,45.59,45.63,155357.0,39.3201,39.3373,39.3028,39.3373,155357.0
2020-11-24 11:20:00,45.64,45.68,45.63,45.66,95313.0,39.3459,39.3804,39.3373,39.3632,95313.0
2020-11-24 11:30:00,45.66,45.7,45.62,45.69,197672.0,39.3632,39.3977,39.3287,39.389,197672.0
2020-11-24 11:40:00,45.69,45.73,45.67,45.72,169177.0,39.389,39.4235,39.3718,39.4149,169177.0
2020-11-24 11:50:00,45.72,45.72,45.67,45.68,125111.0,39.4149,39.4149,39.3718,39.3804,125111.0
2020-11-24 12:00:00,45.68,45.68,45.65,45.66,55036.0,39.3804,39.3804,39.3545,39.3632,55036.0
2020-11-24 12:10:00,45.65,45.66,45.63,45.65,80890.0,39.3545,39.3632,39.3373,39.3545,80890.0
2020-11-24 12:20:00,45.66,45.68,45.65,45.68,82886.0,39.3632,39.3804,39.3545,39.3804,82886.0
2020-11-24 12:30:00,45.68,45.7,45.66,45.68,131818.0,39.3804,39.3977,39.3632,39.3804,131818.0
2020-11-24 12:40:00,45.68,45.69,45.66,45.69,71694.0,39.3804,39.389,39.3632,39.389,71694.0
2020-11-24 12:50:00,45.68,45.71,45.68,45.71,114193.0,39.3804,39.4063,39.3804,39.4063,114193.0
2020-11-24 13:00:00,45.71,45.73,45.7,45.72,93746.0,39.4063,39.4235,39.3977,39.4149,93746.0
2020-11-24 13:10:00,45.72,45.74,45.71,45.73,47906.0,39.4149,39.4321,39.4063,39.4235,47906.0
2020-11-24 13:20:00,45.74,45.74,45.68,45.7,114124.0,39.4321,39.4321,39.3804,39.3977,114124.0
2020-11-24 13:30:00,45.71,45.72,45.7,45.71,77822.0,39.4063,39.4149,39.3977,39.4063,77822.0
2020-11-24 13:40:00,45.72,45.78,45.72,45.73,104984.0,39.4149,39.4666,39.4149,39.4235,104984.0
2020-11-24 13:50:00,45.73,45.74,45.71,45.73,39328.0,39.4235,39.4321,39.4063,39.4235,39328.0
2020-11-24 14:00:00,45.73,45.74,45.71,45.72,245499.0,39.4235,39.4321,39.4063,39.4149,245499.0
2020-11-24 14:10:00,45.72,45.73,45.7,45.71,90292.0,39.4149,39.4235,39.3977,39.4063,90292.0
2020-11-24 14:20:00,45.7,45.72,45.67,45.68,214795.0,39.3977,39.4149,39.3718,39.3804,214795.0
2020-11-24 14:30:00,45.67,45.73,45.65,45.71,1438674.0,39.3718,39.4235,39.3545,39.4063,1438674.0
2020-11-24 14:40:00,45.72,45.74,45.7,45.72,114881.0,39.4149,39.4321,39.3977,39.4149,114881.0
2020-11-24 14:50:00,45.72,45.75,45.72,45.74,81815.0,39.4149,39.4408,39.4149,39.4321,81815.0
2020-11-24 15:00:00,45.75,45.76,45.72,45.75,431719.0,39.4408,39.4494,39.4149,39.4408,431719.0
2020-11-24 15:10:00,45.75,45.76,45.72,45.72,191000.0,39.4408,39.4494,39.4149,39.4149,191000.0
2020-11-24 15:20:00,45.73,45.76,45.72,45.74,175497.0,39.4235,39.4494,39.4149,39.4321,175497.0
2020-11-24 15:30:00,45.74,45.76,45.71,45.72,151513.0,39.4321,39.4494,39.4063,39.4149,151513.0
2020-11-24 15:40:00,45.72,45.73,45.69,45.73,154347.0,39.4149,39.4235,39.389,39.4235,154347.0
2020-11-24 15:50:00,45.72,45.8,45.72,45.77,372363.0,39.4149,39.4839,39.4149,39.458,372363.0
2020-11-25 09:30:00,45.49,45.51,45.45,45.45,758925.0,39.2166,39.2339,39.1821,39.1821,758925.0
2020-11-25 09:40:00,45.45,45.54,45.44,45.5,227226.0,39.1821,39.2597,39.1735,39.2252,227226.0
2020-11-25 09:50:00,45.5,45.52,45.42,45.45,333534.0,39.2252,39.2425,39.1563,39.1821,333534.0
2020-11-25 10:00:00,45.45,45.46,45.36,45.4,244226.0,39.1821,39.1908,39.1045,39.139,244226.0
2020-11-25 10:10:00,45.41,45.5,45.39,45.5,366260.0,39.1476,39.2252,39.1304,39.2252,366260.0
2020-11-25 10:20:00,45.49,45.53,45.49,45.53,191659.0,39.2166,39.2511,39.2166,39.2511,191659.0
2020-11-25 10:30:00,45.53,45.59,45.52,45.59,89894.0,39.2511,39.3028,39.2425,39.3028,89894.0
2020-11-25 10:40:00,45.57,45.62,45.56,45.59,64714.0,39.2856,39.3287,39.277,39.3028,64714.0
2020-11-25 10:50:00,45.59,45.62,45.52,45.53,60684.0,39.3028,39.3287,39.2425,39.2511,60684.0
2020-11-25 11:00:00,45.54,45.59,45.52,45.58,134817.0,39.2597,39.3028,39.2425,39.2942,134817.0
2020-11-25 11:10:00,45.58,45.6,45.56,45.57,57882.0,39.2942,39.3114,39.277,39.2856,57882.0
2020-11-25 11:20:00,45.57,45.62,45.56,45.61,90196.0,39.2856,39.3287,39.277,39.3201,90196.0
2020-11-25 11:30:00,45.62,45.63,45.58,45.62,295336.0,39.3287,39.3373,39.2942,39.3287,295336.0
2020-11-25 11:40:00,45.62,45.63,45.56,45.61,93969.0,39.3287,39.3373,39.277,39.3201,93969.0
2020-11-25 11:50:00,45.61,45.63,45.6,45.62,103874.0,39.3201,39.3373,39.3114,39.3287,103874.0
2020-11-25 12:00:00,45.62,45.66,45.61,45.65,90603.0,39.3287,39.3632,39.3201,39.3545,90603.0
2020-11-25 12:10:00,45.65,45.66,45.62,45.63,60829.0,39.3545,39.3632,39.3287,39.3373,60829.0
2020-11-25 12:20:00,45.64,45.64,45.61,45.61,64241.0,39.3459,39.3459,39.3201,39.3201,64241.0
2020-11-25 12:30:00,45.62,45.64,45.61,45.63,60135.0,39.3287,39.3459,39.3201,39.3373,60135.0
2020-11-25 12:40:00,45.63,45.66,45.62,45.66,206216.0,39.3373,39.3632,39.3287,39.3632,206216.0
2020-11-25 12:50:00,45.66,45.71,45.64,45.71,131539.0,39.3632,39.4063,39.3459,39.4063,131539.0
2020-11-25 13:00:00,45.7,45.73,45.7,45.72,274471.0,39.3977,39.4235,39.3977,39.4149,274471.0
2020-11-25 13:10:00,45.72,45.73,45.7,45.71,74769.0,39.4149,39.4235,39.3977,39.4063,74769.0
2020-11-25 13:20:00,45.71,45.71,45.69,45.7,91382.0,39.4063,39.4063,39.389,39.3977,91382.0
2020-11-25 13:30:00,45.69,45.74,45.68,45.72,158535.0,39.389,39.4321,39.3804,39.4149,158535.0
2020-11-25 13:40:00,45.72,45.73,45.69,45.73,93029.0,39.4149,39.4235,39.389,39.4235,93029.0
2020-11-25 13:50:00,45.73,45.76,45.72,45.75,67473.0,39.4235,39.4494,39.4149,39.4408,67473.0
2020-11-25 14:00:00,45.76,45.76,45.71,45.72,178046.0,39.4494,39.4494,39.4063,39.4149,178046.0
2020-11-25 14:10:00,45.72,45.72,45.66,45.69,142101.0,39.4149,39.4149,39.3632,39.389,142101.0
2020-11-25 14:20:00,45.69,45.72,45.68,45.7,153888.0,39.389,39.4149,39.3804,39.3977,153888.0
2020-11-25 14:30:00,45.71,45.73,45.68,45.68,137815.0,39.4063,39.4235,39.3804,39.3804,137815.0
2020-11-25 14:40:00,45.69,45.7,45.66,45.69,122903.0,39.389,39.3977,39.3632,39.389,122903.0
2020-11-25 14:50:00,45.69,45.73,45.68,45.71,86233.0,39.389,39.4235,39.3804,39.4063,86233.0
2020-11-25 15:00:00,45.7,45.71,45.68,45.71,152413.0,39.3977,39.4063,39.3804,39.4063,152413.0
2020-11-25 15:10:00,45.72,45.75,45.71,45.73,271830.0,39.4149,39.4408,39.4063,39.4235,271830.0
2020-11-25 15:20:00,45.73,45.76,45.71,45.74,126713.0,39.4235,39.4494,39.4063,39.4321,126713.0
2020-11-25 15:30:00,45.73,45.75,45.68,45.7,151758.0,39.4235,39.4408,39.3804,39.3977,151758.0
2020-11-25 15:40:00,45.7,45.73,45.69,45.7,292641.0,39.3977,39.4235,39.389,39.3977,292641.0
2020-11-25 15:50:00,45.7,45.71,45.67,45.68,507933.0,39.3977,39.4063,39.3718,39.3804,507933.0
2020-11-27 09:30:00,45.82,45.97,45.79,45.97,216131.0,39.5011,39.6304,39.4752,39.6304,216131.0
2020-11-27 09:40:00,45.97,45.97,45.91,45.94,92361.0,39.6304,39.6304,39.5787,39.6046,92361.0
2020-11-27 09:50:00,45.94,45.96,45.92,45.94,146405.0,39.6046,39.6218,39.5873,39.6046,146405.0
2020-11-27 10:00:00,45.94,45.98,45.91,45.96,242608.0,39.6046,39.639,39.5787,39.6218,242608.0
2020-11-27 10:10:00,45.96,45.99,45.95,45.97,195503.0,39.6218,39.6477,39.6132,39.6304,195503.0
2020-11-27 10:20:00,45.97,46.0,45.96,45.97,113608.0,39.6304,39.6563,39.6218,39.6304,113608.0
2020-11-27 10:30:00,45.97,45.99,45.96,45.97,122756.0,39.6304,39.6477,39.6218,39.6304,122756.0
2020-11-27 10:40:00,45.97,45.98,45.95,45.97,217725.0,39.6304,39.639,39.6132,39.6304,217725.0
2020-11-27 10:50:00,45.96,45.98,45.94,45.94,102274.0,39.6218,39.639,39.6046,39.6046,102274.0
2020-11-27 11:00:00,45.95,45.98,45.94,45.95,160698.0,39.6132,39.639,39.6046,39.6132,160698.0
2020-11-27 11:10:00,45.95,45.96,45.92,45.96,141430.0,39.6132,39.6218,39.5873,39.6218,141430.0
2020-11-27 11:20:00,45.97,46.0,45.96,46.0,128179.0,39.6304,39.6563,39.6218,39.6563,128179.0
2020-11-27 11:30:00,46.0,46.02,45.92,45.96,239022.0,39.6563,39.6735,39.5873,39.6218,239022.0
2020-11-27 11:40:00,45.97,45.98,45.93,45.95,68947.0,39.6304,39.639,39.5959,39.6132,68947.0
2020-11-27 11:50:00,45.94,45.97,45.93,45.95,172425.0,39.6046,39.6304,39.5959,39.6132,172425.0
2020-11-27 12:00:00,45.95,45.96,45.92,45.95,63482.0,39.6132,39.6218,39.5873,39.6132,63482.0
2020-11-27 12:10:00,45.95,45.95,45.91,45.95,59374.0,39.6132,39.6132,39.5787,39.6132,59374.0
2020-11-27 12:20:00,45.94,45.95,45.9,45.91,119224.0,39.6046,39.6132,39.5701,39.5787,119224.0
2020-11-27 12:30:00,45.91,45.93,45.9,45.93,55816.0,39.5787,39.5959,39.5701,39.5959,55816.0
2020-11-27 12:40:00,45.93,45.97,45.92,45.97,127713.0,39.5959,39.6304,39.5873,39.6304,127713.0
2020-11-27 12:50:00,45.96,46.01,45.95,46.01,223940.0,39.6218,39.6649,39.6132,39.6649,223940.0
2020-11-30 09:30:00,45.81,45.85,45.71,45.76,303353.0,39.4925,39.527,39.4063,39.4494,303353.0
2020-11-30 09:40:00,45.76,45.79,45.72,45.73,180525.0,39.4494,39.4752,39.4149,39.4235,180525.0
2020-11-30 09:50:00,45.72,45.8,45.72,45.78,125423.0,39.4149,39.4839,39.4149,39.4666,125423.0
2020-11-30 10:00:00,45.78,45.82,45.74,45.77,360697.0,39.4666,39.5011,39.4321,39.458,360697.0
2020-11-30 10:10:00,45.77,45.8,45.72,45.73,243226.0,39.458,39.4839,39.4149,39.4235,243226.0
2020-11-30 10:20:00,45.74,45.77,45.69,45.69,313832.0,39.4321,39.458,39.389,39.389,313832.0
2020-11-30 10:30:00,45.69,45.7,45.58,45.59,141167.0,39.389,39.3977,39.2942,39.3028,141167.0
2020-11-30 10:40:00,45.59,45.59,45.5,45.56,464700.0,39.3028,39.3028,39.2252,39.277,464700.0
2020-11-30 10:50:00,45.55,45.63,45.55,45.59,211985.0,39.2683,39.3373,39.2683,39.3028,211985.0
2020-11-30 11:00:00,45.59,45.61,45.56,45.57,181167.0,39.3028,39.3201,39.277,39.2856,181167.0
2020-11-30 11:10:00,45.58,45.61,45.51,45.52,296088.0,39.2942,39.3201,39.2339,39.2425,296088.0
2020-11-30 11:20:00,45.52,45.53,45.38,45.38,831018.0,39.2425,39.2511,39.1218,39.1218,831018.0
2020-11-30 11:30:00,45.38,45.41,45.22,45.35,482611.0,39.1218,39.1476,38.9838,39.0959,482611.0
2020-11-30 11:40:00,45.34,45.35,45.28,45.34,160303.0,39.0873,39.0959,39.0356,39.0873,160303.0
2020-11-30 11:50:00,45.34,45.36,45.32,45.34,102610.0,39.0873,39.1045,39.0701,39.0873,102610.0
2020-11-30 12:00:00,45.34,45.35,45.3,45.34,112482.0,39.0873,39.0959,39.0528,39.0873,112482.0
2020-11-30 12:10:00,45.34,45.38,45.31,45.35,110809.0,39.0873,39.1218,39.0614,39.0959,110809.0
2020-11-30 12:20:00,45.36,45.38,45.33,45.35,145650.0,39.1045,39.1218,39.0787,39.0959,145650.0
2020-11-30 12:30:00,45.36,45.38,45.34,45.36,86451.0,39.1045,39.1218,39.0873,39.1045,86451.0
2020-11-30 12:40:00,45.36,45.38,45.34,45.36,65167.0,39.1045,39.1218,39.0873,39.1045,65167.0
2020-11-30 12:50:00,45.36,45.4,45.34,45.4,239890.0,39.1045,39.139,39.0873,39.139,239890.0
2020-11-30 13:00:00,45.39,45.41,45.36,45.37,535029.0,39.1304,39.1476,39.1045,39.1132,535029.0
2020-11-30 13:10:00,45.38,45.38,45.34,45.37,126242.0,39.1218,39.1218,39.0873,39.1132,126242.0
2020-11-30 13:20:00,45.37,45.4,45.36,45.36,124422.0,39.1132,39.139,39.1045,39.1045,124422.0
2020-11-30 13:30:00,45.37,45.38,45.35,45.38,227681.0,39.1132,39.1218,39.0959,39.1218,227681.0
2020-11-30 13:40:00,45.38,45.41,45.37,45.41,169924.0,39.1218,39.1476,39.1132,39.1476,169924.0
2020-11-30 13:50:00,45.41,45.41,45.33,45.34,126022.0,39.1476,39.1476,39.0787,39.0873,126022.0
2020-11-30 14:00:00,45.34,45.34,45.3,45.33,65699.0,39.0873,39.0873,39.0528,39.0787,65699.0
2020-11-30 14:10:00,45.33,45.35,45.31,45.34,159060.0,39.0787,39.0959,39.0614,39.0873,159060.0
2020-11-30 14:20:00,45.33,45.36,45.33,45.34,143160.0,39.0787,39.1045,39.0787,39.0873,143160.0
2020-11-30 14:30:00,45.34,45.35,45.31,45.31,100515.0,39.0873,39.0959,39.0614,39.0614,100515.0
2020-11-30 14:40:00,45.31,45.36,45.3,45.33,301924.0,39.0614,39.1045,39.0528,39.0787,301924.0
2020-11-30 14:50:00,45.33,45.39,45.29,45.38,323059.0,39.0787,39.1304,39.0442,39.1218,323059.0
2020-11-30 15:00:00,45.38,45.4,45.28,45.28,245560.0,39.1218,39.139,39.0356,39.0356,245560.0
2020-11-30 15:10:00,45.28,45.29,45.23,45.28,311825.0,39.0356,39.0442,38.9925,39.0356,311825.0
2020-11-30 15:20:00,45.27,45.28,45.21,45.22,196984.0,39.027,39.0356,38.9752,38.9838,196984.0
2020-11-30 15:30:00,45.21,45.26,45.2,45.25,362307.0,38.9752,39.0183,38.9666,39.0097,362307.0
2020-11-30 15:40:00,45.24,45.25,45.2,45.21,624327.0,39.0011,39.0097,38.9666,38.9752,624327.0
2020-11-30 15:50:00,45.21,45.24,45.07,45.09,1529318.0,38.9752,39.0011,38.8545,38.8718,1529318.0
2020-12-01 09:30:00,45.84,45.88,45.8,45.87,787417.0,39.5183,39.5528,39.4839,39.5442,787417.0
2020-12-01 09:40:00,45.87,45.91,45.85,45.9,223865.0,39.5442,39.5787,39.527,39.5701,223865.0
2020-12-01 09:50:00,45.9,45.94,45.87,45.9,376434.0,39.5701,39.6046,39.5442,39.5701,376434.0
2020-12-01 10:00:00,45.9,45.93,45.85,45.88,410823.0,39.5701,39.5959,39.527,39.5528,410823.0
2020-12-01 10:10:00,45.89,45.92,45.85,45.92,209896.0,39.5615,39.5873,39.527,39.5873,209896.0
2020-12-01 10:20:00,45.91,45.94,45.88,45.93,349057.0,39.5787,39.6046,39.5528,39.5959,349057.0
2020-12-01 10:30:00,45.93,45.94,45.85,45.86,176079.0,39.5959,39.6046,39.527,39.5356,176079.0
2020-12-01 10:40:00,45.85,45.94,45.85,45.94,228386.0,39.527,39.6046,39.527,39.6046,228386.0
2020-12-01 10:50:00,45.94,45.96,45.91,45.94,118239.0,39.6046,39.6218,39.5787,39.6046,118239.0
2020-12-01 11:00:00,45.94,46.02,45.92,46.02,154115.0,39.6046,39.6735,39.5873,39.6735,154115.0
2020-12-01 11:10:00,46.02,46.05,46.01,46.04,173869.0,39.6735,39.6994,39.6649,39.6908,173869.0
2020-12-01 11:20:00,46.05,46.09,46.03,46.07,397408.0,39.6994,39.7339,39.6821,39.7166,397408.0
2020-12-01 11:30:00,46.06,46.09,45.96,45.98,755354.0,39.708,39.7339,39.6218,39.639,755354.0
2020-12-01 11:40:00,45.99,46.01,45.94,45.96,127593.0,39.6477,39.6649,39.6046,39.6218,127593.0
2020-12-01 11:50:00,45.96,45.97,45.94,45.95,202723.0,39.6218,39.6304,39.6046,39.6132,202723.0
2020-12-01 12:00:00,45.95,46.03,45.94,46.03,396377.0,39.6132,39.6821,39.6046,39.6821,396377.0
2020-12-01 12:10:00,46.03,46.04,45.98,46.0,210406.0,39.6821,39.6908,39.639,39.6563,210406.0
2020-12-01 12:20:00,46.0,46.03,46.0,46.03,178255.0,39.6563,39.6821,39.6563,39.6821,178255.0
2020-12-01 12:30:00,46.03,46.05,46.02,46.04,120859.0,39.6821,39.6994,39.6735,39.6908,120859.0
2020-12-01 12:40:00,46.04,46.07,46.01,46.07,119240.0,39.6908,39.7166,39.6649,39.7166,119240.0
2020-12-01 12:50:00,46.06,46.07,46.04,46.05,153042.0,39.708,39.7166,39.6908,39.6994,153042.0
2020-12-01 13:00:00,46.05,46.06,46.04,46.05,166545.0,39.6994,39.708,39.6908,39.6994,166545.0
2020-12-01 13:10:00,46.05,46.06,46.03,46.04,226571.0,39.6994,39.708,39.6821,39.6908,226571.0
2020-12-01 13:20:00,46.04,46.06,46.03,46.05,143945.0,39.6908,39.708,39.6821,39.6994,143945.0
2020-12-01 13:30:00,46.05,46.08,46.04,46.08,182629.0,39.6994,39.7252,39.6908,39.7252,182629.0
2020-12-01 13:40:00,46.08,46.08,46.06,46.08,67387.0,39.7252,39.7252,39.708,39.7252,67387.0
2020-12-01 13:50:00,46.07,46.08,46.05,46.05,162533.0,39.7166,39.7252,39.6994,39.6994,162533.0
2020-12-01 14:00:00,46.06,46.08,46.05,46.08,181569.0,39.708,39.7252,39.6994,39.7252,181569.0
2020-12-01 14:10:00,46.08,46.09,46.07,46.08,426395.0,39.7252,39.7339,39.7166,39.7252,426395.0
2020-12-01 14:20:00,46.07,46.08,46.04,46.05,180437.0,39.7166,39.7252,39.6908,39.6994,180437.0
2020-12-01 14:30:00,46.05,46.07,46.03,46.06,128582.0,39.6994,39.7166,39.6821,39.708,128582.0
2020-12-01 14:40:00,46.07,46.1,46.06,46.08,177406.0,39.7166,39.7425,39.708,39.7252,177406.0
2020-12-01 14:50:00,46.09,46.09,46.02,46.02,191093.0,39.7339,39.7339,39.6735,39.6735,191093.0
2020-12-01 15:00:00,46.02,46.03,45.94,45.96,329548.0,39.6735,39.6821,39.6046,39.6218,329548.0
2020-12-01 15:10:00,45.96,45.99,45.93,45.94,321840.0,39.6218,39.6477,39.5959,39.6046,321840.0
2020-12-01 15:20:00,45.94,46.01,45.93,46.01,488336.0,39.6046,39.6649,39.5959,39.6649,488336.0
2020-12-01 15:30:00,46.01,46.01,45.97,45.99,378581.0,39.6649,39.6649,39.6304,39.6477,378581.0
2020-12-01 15:40:00,45.99,46.03,45.96,46.03,257362.0,39.6477,39.6821,39.6218,39.6821,257362.0
2020-12-01 15:50:00,46.02,46.1,46.01,46.07,1088870.0,39.6735,39.7425,39.6649,39.7166,1088870.0
2020-12-02 09:30:00,45.9,45.97,45.86,45.96,419364.0,39.5701,39.6304,39.5356,39.6218,419364.0
2020-12-02 09:40:00,45.97,45.98,45.93,45.93,459797.0,39.6304,39.639,39.5959,39.5959,459797.0
2020-12-02 09:50:00,45.93,46.01,45.92,46.0,347679.0,39.5959,39.6649,39.5873,39.6563,347679.0
2020-12-02 10:00:00,46.01,46.06,46.0,46.04,349353.0,39.6649,39.708,39.6563,39.6908,349353.0
2020-12-02 10:10:00,46.04,46.08,46.02,46.07,303925.0,39.6908,39.7252,39.6735,39.7166,303925.0
2020-12-02 10:20:00,46.07,46.08,46.03,46.06,186577.0,39.7166,39.7252,39.6821,39.708,186577.0
2020-12-02 10:30:00,46.07,46.1,46.06,46.06,164311.0,39.7166,39.7425,39.708,39.708,164311.0
2020-12-02 10:40:00,46.07,46.11,46.05,46.08,206179.0,39.7166,39.7511,39.6994,39.7252,206179.0
2020-12-02 10:50:00,46.08,46.09,46.04,46.07,114734.0,39.7252,39.7339,39.6908,39.7166,114734.0
2020-12-02 11:00:00,46.07,46.11,46.07,46.11,155496.0,39.7166,39.7511,39.7166,39.7511,155496.0
2020-12-02 11:10:00,46.11,46.13,46.1,46.12,381962.0,39.7511,39.7684,39.7425,39.7597,381962.0
2020-12-02 11:20:00,46.12,46.12,46.09,46.11,202117.0,39.7597,39.7597,39.7339,39.7511,202117.0
2020-12-02 11:30:00,46.1,46.14,46.07,46.14,655192.0,39.7425,39.777,39.7166,39.777,655192.0
2020-12-02 11:40:00,46.14,46.15,46.13,46.15,106812.0,39.777,39.7856,39.7684,39.7856,106812.0
2020-12-02 11:50:00,46.15,46.15,46.13,46.15,196787.0,39.7856,39.7856,39.7684,39.7856,196787.0
2020-12-02 12:00:00,46.14,46.15,46.13,46.14,129492.0,39.777,39.7856,39.7684,39.777,129492.0
2020-12-02 12:10:00,46.13,46.15,46.13,46.14,82253.0,39.7684,39.7856,39.7684,39.777,82253.0
2020-12-02 12:20:00,46.14,46.15,46.12,46.14,154839.0,39.777,39.7856,39.7597,39.777,154839.0
2020-12-02 12:30:00,46.15,46.15,46.13,46.14,507067.0,39.7856,39.7856,39.7684,39.777,507067.0
2020-12-02 12:40:00,46.14,46.14,46.12,46.13,197870.0,39.777,39.777,39.7597,39.7684,197870.0
2020-12-02 12:50:00,46.12,46.16,46.11,46.11,255100.0,39.7597,39.7942,39.7511,39.7511,255100.0
2020-12-02 13:00:00,46.12,46.13,46.1,46.11,67203.0,39.7597,39.7684,39.7425,39.7511,67203.0
2020-12-02 13:10:00,46.12,46.13,46.11,46.12,274594.0,39.7597,39.7684,39.7511,39.7597,274594.0
2020-12-02 13:20:00,46.12,46.12,46.1,46.11,134367.0,39.7597,39.7597,39.7425,39.7511,134367.0
2020-12-02 13:30:00,46.11,46.13,46.1,46.12,338074.0,39.7511,39.7684,39.7425,39.7597,338074.0
2020-12-02 13:40:00,46.13,46.13,46.06,46.08,224504.0,39.7684,39.7684,39.708,39.7252,224504.0
2020-12-02 13:50:00,46.08,46.11,46.07,46.08,353987.0,39.7252,39.7511,39.7166,39.7252,353987.0
2020-12-02 14:00:00,46.09,46.09,46.05,46.05,1243624.0,39.7339,39.7339,39.6994,39.6994,1243624.0
2020-12-02 14:10:00,46.05,46.11,46.04,46.11,516717.0,39.6994,39.7511,39.6908,39.7511,516717.0
2020-12-02 14:20:00,46.11,46.13,46.1,46.12,540748.0,39.7511,39.7684,39.7425,39.7597,540748.0
2020-12-02 14:30:00,46.12,46.16,46.12,46.13,536096.0,39.7597,39.7942,39.7597,39.7684,536096.0
2020-12-02 14:40:00,46.13,46.13,46.11,46.12,208196.0,39.7684,39.7684,39.7511,39.7597,208196.0
2020-12-02 14:50:00,46.12,46.15,46.11,46.15,273966.0,39.7597,39.7856,39.7511,39.7856,273966.0
2020-12-02 15:00:00,46.15,46.16,46.13,46.15,258014.0,39.7856,39.7942,39.7684,39.7856,258014.0
2020-12-02 15:10:00,46.14,46.15,46.12,46.13,233524.0,39.777,39.7856,39.7597,39.7684,233524.0
2020-12-02 15:20:00,46.13,46.13,46.1,46.11,277229.0,39.7684,39.7684,39.7425,39.7511,277229.0
2020-12-02 15:30:00,46.11,46.13,46.1,46.12,317293.0,39.7511,39.7684,39.7425,39.7597,317293.0
2020-12-02 15:40:00,46.12,46.14,46.11,46.13,426754.0,39.7597,39.777,39.7511,39.7684,426754.0
2020-12-02 15:50:00,46.13,46.15,46.09,46.12,766657.0,39.7684,39.7856,39.7339,39.7597,766657.0
2020-12-03 09:30:00,46.31,46.34,46.24,46.28,241905.0,39.9235,39.9494,39.8632,39.8977,241905.0
2020-12-03 09:40:00,46.28,46.34,46.28,46.34,78220.0,39.8977,39.9494,39.8977,39.9494,78220.0
2020-12-03 09:50:00,46.33,46.35,46.32,46.35,94433.0,39.9408,39.958,39.9322,39.958,94433.0
2020-12-03 10:00:00,46.34,46.39,46.34,46.37,223899.0,39.9494,39.9925,39.9494,39.9753,223899.0
2020-12-03 10:10:00,46.37,46.44,46.36,46.43,160336.0,39.9753,40.0356,39.9666,40.027,160336.0
2020-12-03 10:20:00,46.43,46.45,46.41,46.41,95526.0,40.027,40.0442,40.0097,40.0097,95526.0
2020-12-03 10:30:00,46.41,46.47,46.41,46.47,102855.0,40.0097,40.0615,40.0097,40.0615,102855.0
2020-12-03 10:40:00,46.47,46.48,46.44,46.45,58929.0,40.0615,40.0701,40.0356,40.0442,58929.0
2020-12-03 10:50:00,46.45,46.47,46.43,46.45,65242.0,40.0442,40.0615,40.027,40.0442,65242.0
2020-12-03 11:00:00,46.45,46.46,46.4,46.41,42854.0,40.0442,40.0528,40.0011,40.0097,42854.0
2020-12-03 11:10:00,46.4,46.42,46.37,46.42,153837.0,40.0011,40.0184,39.9753,40.0184,153837.0
2020-12-03 11:20:00,46.42,46.45,46.41,46.41,116753.0,40.0184,40.0442,40.0097,40.0097,116753.0
2020-12-03 11:30:00,46.42,46.45,46.41,46.42,180507.0,40.0184,40.0442,40.0097,40.0184,180507.0
2020-12-03 11:40:00,46.43,46.45,46.41,46.43,87199.0,40.027,40.0442,40.0097,40.027,87199.0
2020-12-03 11:50:00,46.42,46.44,46.41,46.43,137668.0,40.0184,40.0356,40.0097,40.027,137668.0
2020-12-03 12:00:00,46.43,46.46,46.38,46.39,286045.0,40.027,40.0528,39.9839,39.9925,286045.0
2020-12-03 12:10:00,46.4,46.4,46.36,46.39,113794.0,40.0011,40.0011,39.9666,39.9925,113794.0
2020-12-03 12:20:00,46.39,46.4,46.37,46.39,294689.0,39.9925,40.0011,39.9753,39.9925,294689.0
2020-12-03 12:30:00,46.38,46.41,46.38,46.39,271314.0,39.9839,40.0097,39.9839,39.9925,271314.0
2020-12-03 12:40:00,46.39,46.4,46.35,46.38,117454.0,39.9925,40.0011,39.958,39.9839,117454.0
2020-12-03 12:50:00,46.38,46.4,46.37,46.4,111362.0,39.9839,40.0011,39.9753,40.0011,111362.0
2020-12-03 13:00:00,46.4,46.41,46.35,46.36,75909.0,40.0011,40.0097,39.958,39.9666,75909.0
2020-12-03 13:10:00,46.36,46.38,46.35,46.37,80237.0,39.9666,39.9839,39.958,39.9753,80237.0
2020-12-03 13:20:00,46.36,46.37,46.35,46.37,80666.0,39.9666,39.9753,39.958,39.9753,80666.0
2020-12-03 13:30:00,46.37,46.37,46.35,46.36,68397.0,39.9753,39.9753,39.958,39.9666,68397.0
2020-12-03 13:40:00,46.36,46.36,46.34,46.34,69857.0,39.9666,39.9666,39.9494,39.9494,69857.0
2020-12-03 13:50:00,46.34,46.35,46.3,46.32,92859.0,39.9494,39.958,39.9149,39.9322,92859.0
2020-12-03 14:00:00,46.32,46.36,46.31,46.34,115670.0,39.9322,39.9666,39.9235,39.9494,115670.0
2020-12-03 14:10:00,46.35,46.37,46.34,46.37,80239.0,39.958,39.9753,39.9494,39.9753,80239.0
2020-12-03 14:20:00,46.36,46.37,46.34,46.36,197669.0,39.9666,39.9753,39.9494,39.9666,197669.0
2020-12-03 14:30:00,46.36,46.39,46.35,46.38,110141.0,39.9666,39.9925,39.958,39.9839,110141.0
2020-12-03 14:40:00,46.39,46.39,46.37,46.39,84448.0,39.9925,39.9925,39.9753,39.9925,84448.0
2020-12-03 14:50:00,46.39,46.4,46.37,46.39,70749.0,39.9925,40.0011,39.9753,39.9925,70749.0
2020-12-03 15:00:00,46.39,46.41,46.36,46.37,125108.0,39.9925,40.0097,39.9666,39.9753,125108.0
2020-12-03 15:10:00,46.37,46.44,46.36,46.43,112537.0,39.9753,40.0356,39.9666,40.027,112537.0
2020-12-03 15:20:00,46.43,46.45,46.42,46.43,166606.0,40.027,40.0442,40.0184,40.027,166606.0
2020-12-03 15:30:00,46.44,46.45,46.35,46.36,209182.0,40.0356,40.0442,39.958,39.9666,209182.0
2020-12-03 15:40:00,46.35,46.35,46.2,46.32,592764.0,39.958,39.958,39.8287,39.9322,592764.0
2020-12-03 15:50:00,46.31,46.32,46.19,46.29,526113.0,39.9235,39.9322,39.8201,39.9063,526113.0
2020-12-04 09:30:00,46.6,46.67,46.59,46.67,267923.0,40.1735,40.2339,40.1649,40.2339,267923.0
2020-12-04 09:40:00,46.67,46.72,46.65,46.71,125498.0,40.2339,40.277,40.2166,40.2684,125498.0
2020-12-04 09:50:00,46.71,46.72,46.68,46.7,101871.0,40.2684,40.277,40.2425,40.2597,101871.0
2020-12-04 10:00:00,46.69,46.71,46.65,46.69,340879.0,40.2511,40.2684,40.2166,40.2511,340879.0
2020-12-04 10:10:00,46.69,46.7,46.65,46.67,174446.0,40.2511,40.2597,40.2166,40.2339,174446.0
2020-12-04 10:20:00,46.67,46.68,46.62,46.62,60683.0,40.2339,40.2425,40.1908,40.1908,60683.0
2020-12-04 10:30:00,46.63,46.68,46.61,46.66,165049.0,40.1994,40.2425,40.1822,40.2253,165049.0
2020-12-04 10:40:00,46.66,46.69,46.63,46.65,84242.0,40.2253,40.2511,40.1994,40.2166,84242.0
2020-12-04 10:50:00,46.65,46.66,46.61,46.63,100445.0,40.2166,40.2253,40.1822,40.1994,100445.0
2020-12-04 11:00:00,46.62,46.65,46.6,46.65,49266.0,40.1908,40.2166,40.1735,40.2166,49266.0
2020-12-04 11:10:00,46.65,46.67,46.61,46.63,134150.0,40.2166,40.2339,40.1822,40.1994,134150.0
2020-12-04 11:20:00,46.64,46.67,46.63,46.66,148770.0,40.208,40.2339,40.1994,40.2253,148770.0
2020-12-04 11:30:00,46.66,46.71,46.64,46.69,266719.0,40.2253,40.2684,40.208,40.2511,266719.0
2020-12-04 11:40:00,46.69,46.72,46.69,46.71,55355.0,40.2511,40.277,40.2511,40.2684,55355.0
2020-12-04 11:50:00,46.71,46.73,46.7,46.71,95762.0,40.2684,40.2856,40.2597,40.2684,95762.0
2020-12-04 12:00:00,46.71,46.72,46.69,46.69,91087.0,40.2684,40.277,40.2511,40.2511,91087.0
2020-12-04 12:10:00,46.69,46.71,46.68,46.69,103732.0,40.2511,40.2684,40.2425,40.2511,103732.0
2020-12-04 12:20:00,46.7,46.72,46.69,46.72,82189.0,40.2597,40.277,40.2511,40.277,82189.0
2020-12-04 12:30:00,46.72,46.73,46.7,46.7,53971.0,40.277,40.2856,40.2597,40.2597,53971.0
2020-12-04 12:40:00,46.71,46.71,46.68,46.69,87660.0,40.2684,40.2684,40.2425,40.2511,87660.0
2020-12-04 12:50:00,46.69,46.69,46.67,46.69,93286.0,40.2511,40.2511,40.2339,40.2511,93286.0
2020-12-04 13:00:00,46.69,46.7,46.67,46.69,80869.0,40.2511,40.2597,40.2339,40.2511,80869.0
2020-12-04 13:10:00,46.7,46.72,46.69,46.72,112017.0,40.2597,40.277,40.2511,40.277,112017.0
2020-12-04 13:20:00,46.71,46.72,46.7,46.71,115353.0,40.2684,40.277,40.2597,40.2684,115353.0
2020-12-04 13:30:00,46.72,46.74,46.71,46.73,106354.0,40.277,40.2942,40.2684,40.2856,106354.0
2020-12-04 13:40:00,46.73,46.74,46.71,46.72,168585.0,40.2856,40.2942,40.2684,40.277,168585.0
2020-12-04 13:50:00,46.73,46.73,46.68,46.69,100831.0,40.2856,40.2856,40.2425,40.2511,100831.0
2020-12-04 14:00:00,46.69,46.72,46.68,46.71,113304.0,40.2511,40.277,40.2425,40.2684,113304.0
2020-12-04 14:10:00,46.71,46.72,46.68,46.7,105146.0,40.2684,40.277,40.2425,40.2597,105146.0
2020-12-04 14:20:00,46.7,46.71,46.66,46.68,232429.0,40.2597,40.2684,40.2253,40.2425,232429.0
2020-12-04 14:30:00,46.67,46.69,46.64,46.66,207386.0,40.2339,40.2511,40.208,40.2253,207386.0
2020-12-04 14:40:00,46.66,46.67,46.64,46.66,148176.0,40.2253,40.2339,40.208,40.2253,148176.0
2020-12-04 14:50:00,46.66,46.68,46.64,46.68,118906.0,40.2253,40.2425,40.208,40.2425,118906.0
2020-12-04 15:00:00,46.68,46.69,46.66,46.67,149544.0,40.2425,40.2511,40.2253,40.2339,149544.0
2020-12-04 15:10:00,46.66,46.67,46.62,46.65,318619.0,40.2253,40.2339,40.1908,40.2166,318619.0
2020-12-04 15:20:00,46.65,46.66,46.62,46.65,148928.0,40.2166,40.2253,40.1908,40.2166,148928.0
2020-12-04 15:30:00,46.65,46.67,46.64,46.65,198912.0,40.2166,40.2339,40.208,40.2166,198912.0
2020-12-04 15:40:00,46.65,46.7,46.64,46.69,312481.0,40.2166,40.2597,40.208,40.2511,312481.0
2020-12-04 15:50:00,46.68,46.74,46.65,46.73,667758.0,40.2425,40.2942,40.2166,40.2856,667758.0
2020-12-07 09:30:00,46.46,46.48,46.43,46.45,202925.0,40.0528,40.0701,40.027,40.0442,202925.0
2020-12-07 09:40:00,46.46,46.48,46.41,46.42,398707.0,40.0528,40.0701,40.0097,40.0184,398707.0
2020-12-07 09:50:00,46.42,46.5,46.4,46.49,105841.0,40.0184,40.0873,40.0011,40.0787,105841.0
2020-12-07 10:00:00,46.5,46.51,46.43,46.46,133779.0,40.0873,40.0959,40.027,40.0528,133779.0
2020-12-07 10:10:00,46.47,46.49,46.41,46.43,254088.0,40.0615,40.0787,40.0097,40.027,254088.0
2020-12-07 10:20:00,46.44,46.47,46.43,46.46,68416.0,40.0356,40.0615,40.027,40.0528,68416.0
2020-12-07 10:30:00,46.46,46.49,46.45,46.48,67060.0,40.0528,40.0787,40.0442,40.0701,67060.0
2020-12-07 10:40:00,46.48,46.49,46.46,46.47,140550.0,40.0701,40.0787,40.0528,40.0615,140550.0
2020-12-07 10:50:00,46.48,46.5,46.46,46.47,114047.0,40.0701,40.0873,40.0528,40.0615,114047.0
2020-12-07 11:00:00,46.47,46.49,46.45,46.48,72650.0,40.0615,40.0787,40.0442,40.0701,72650.0
2020-12-07 11:10:00,46.49,46.51,46.48,46.5,116450.0,40.0787,40.0959,40.0701,40.0873,116450.0
2020-12-07 11:20:00,46.49,46.53,46.48,46.53,275811.0,40.0787,40.1132,40.0701,40.1132,275811.0
2020-12-07 11:30:00,46.53,46.55,46.51,46.55,91941.0,40.1132,40.1304,40.0959,40.1304,91941.0
2020-12-07 11:40:00,46.55,46.57,46.54,46.55,109362.0,40.1304,40.1477,40.1218,40.1304,109362.0
2020-12-07 11:50:00,46.54,46.56,46.51,46.54,370093.0,40.1218,40.1391,40.0959,40.1218,370093.0
2020-12-07 12:00:00,46.54,46.58,46.51,46.58,406934.0,40.1218,40.1563,40.0959,40.1563,406934.0
2020-12-07 12:10:00,46.58,46.58,46.55,46.57,178450.0,40.1563,40.1563,40.1304,40.1477,178450.0
2020-12-07 12:20:00,46.56,46.56,46.54,46.55,99140.0,40.1391,40.1391,40.1218,40.1304,99140.0
2020-12-07 12:30:00,46.55,46.55,46.53,46.54,141457.0,40.1304,40.1304,40.1132,40.1218,141457.0
2020-12-07 12:40:00,46.55,46.55,46.53,46.55,68275.0,40.1304,40.1304,40.1132,40.1304,68275.0
2020-12-07 12:50:00,46.55,46.56,46.52,46.52,45820.0,40.1304,40.1391,40.1046,40.1046,45820.0
2020-12-07 13:00:00,46.52,46.53,46.49,46.5,91869.0,40.1046,40.1132,40.0787,40.0873,91869.0
2020-12-07 13:10:00,46.5,46.5,46.45,46.47,119032.0,40.0873,40.0873,40.0442,40.0615,119032.0
2020-12-07 13:20:00,46.47,46.48,46.46,46.46,127305.0,40.0615,40.0701,40.0528,40.0528,127305.0
2020-12-07 13:30:00,46.47,46.48,46.44,46.45,64403.0,40.0615,40.0701,40.0356,40.0442,64403.0
2020-12-07 13:40:00,46.44,46.45,46.41,46.41,88565.0,40.0356,40.0442,40.0097,40.0097,88565.0
2020-12-07 13:50:00,46.42,46.46,46.41,46.45,54763.0,40.0184,40.0528,40.0097,40.0442,54763.0
2020-12-07 14:00:00,46.44,46.47,46.41,46.47,179304.0,40.0356,40.0615,40.0097,40.0615,179304.0
2020-12-07 14:10:00,46.46,46.48,46.44,46.46,101921.0,40.0528,40.0701,40.0356,40.0528,101921.0
2020-12-07 14:20:00,46.46,46.48,46.44,46.47,87666.0,40.0528,40.0701,40.0356,40.0615,87666.0
2020-12-07 14:30:00,46.47,46.48,46.45,46.47,95633.0,40.0615,40.0701,40.0442,40.0615,95633.0
2020-12-07 14:40:00,46.47,46.47,46.45,46.46,80873.0,40.0615,40.0615,40.0442,40.0528,80873.0
2020-12-07 14:50:00,46.46,46.46,46.43,46.44,101105.0,40.0528,40.0528,40.027,40.0356,101105.0
2020-12-07 15:00:00,46.44,46.45,46.4,46.41,169937.0,40.0356,40.0442,40.0011,40.0097,169937.0
2020-12-07 15:10:00,46.41,46.42,46.38,46.41,207490.0,40.0097,40.0184,39.9839,40.0097,207490.0
2020-12-07 15:20:00,46.41,46.42,46.39,46.41,92339.0,40.0097,40.0184,39.9925,40.0097,92339.0
2020-12-07 15:30:00,46.41,46.43,46.39,46.4,155387.0,40.0097,40.027,39.9925,40.0011,155387.0
2020-12-07 15:40:00,46.4,46.4,46.31,46.32,170057.0,40.0011,40.0011,39.9235,39.9322,170057.0
2020-12-07 15:50:00,46.31,46.44,46.31,46.41,482903.0,39.9235,40.0356,39.9235,40.0097,482903.0
2020-12-08 09:30:00,46.28,46.36,46.27,46.35,487837.0,39.8977,39.9666,39.889,39.958,487837.0
2020-12-08 09:40:00,46.36,46.43,46.35,46.39,152873.0,39.9666,40.027,39.958,39.9925,152873.0
2020-12-08 09:50:00,46.4,46.42,46.37,46.41,85789.0,40.0011,40.0184,39.9753,40.0097,85789.0
2020-12-08 10:00:00,46.41,46.42,46.36,46.39,289828.0,40.0097,40.0184,39.9666,39.9925,289828.0
2020-12-08 10:10:00,46.4,46.41,46.32,46.34,180053.0,40.0011,40.0097,39.9322,39.9494,180053.0
2020-12-08 10:20:00,46.33,46.35,46.3,46.35,111932.0,39.9408,39.958,39.9149,39.958,111932.0
2020-12-08 10:30:00,46.35,46.39,46.34,46.38,193016.0,39.958,39.9925,39.9494,39.9839,193016.0
2020-12-08 10:40:00,46.38,46.41,46.37,46.41,177269.0,39.9839,40.0097,39.9753,40.0097,177269.0
2020-12-08 10:50:00,46.4,46.45,46.38,46.45,62239.0,40.0011,40.0442,39.9839,40.0442,62239.0
2020-12-08 11:00:00,46.45,46.49,46.44,46.46,76296.0,40.0442,40.0787,40.0356,40.0528,76296.0
2020-12-08 11:10:00,46.45,46.48,46.45,46.47,146262.0,40.0442,40.0701,40.0442,40.0615,146262.0
2020-12-08 11:20:00,46.46,46.49,46.45,46.46,121286.0,40.0528,40.0787,40.0442,40.0528,121286.0
2020-12-08 11:30:00,46.46,46.48,46.43,46.45,276927.0,40.0528,40.0701,40.027,40.0442,276927.0
2020-12-08 11:40:00,46.45,46.47,46.43,46.46,110202.0,40.0442,40.0615,40.027,40.0528,110202.0
2020-12-08 11:50:00,46.47,46.48,46.45,46.47,87540.0,40.0615,40.0701,40.0442,40.0615,87540.0
2020-12-08 12:00:00,46.46,46.48,46.46,46.46,107923.0,40.0528,40.0701,40.0528,40.0528,107923.0
2020-12-08 12:10:00,46.46,46.47,46.44,46.45,58105.0,40.0528,40.0615,40.0356,40.0442,58105.0
2020-12-08 12:20:00,46.46,46.47,46.45,46.46,116416.0,40.0528,40.0615,40.0442,40.0528,116416.0
2020-12-08 12:30:00,46.46,46.48,46.45,46.47,54942.0,40.0528,40.0701,40.0442,40.0615,54942.0
2020-12-08 12:40:00,46.47,46.49,46.46,46.48,53033.0,40.0615,40.0787,40.0528,40.0701,53033.0
2020-12-08 12:50:00,46.48,46.51,46.47,46.48,46607.0,40.0701,40.0959,40.0615,40.0701,46607.0
2020-12-08 13:00:00,46.48,46.5,46.47,46.5,100175.0,40.0701,40.0873,40.0615,40.0873,100175.0
2020-12-08 13:10:00,46.5,46.5,46.47,46.48,101896.0,40.0873,40.0873,40.0615,40.0701,101896.0
2020-12-08 13:20:00,46.48,46.5,46.48,46.5,86648.0,40.0701,40.0873,40.0701,40.0873,86648.0
2020-12-08 13:30:00,46.5,46.52,46.49,46.49,190610.0,40.0873,40.1046,40.0787,40.0787,190610.0
2020-12-08 13:40:00,46.5,46.5,46.48,46.5,99778.0,40.0873,40.0873,40.0701,40.0873,99778.0
2020-12-08 13:50:00,46.49,46.5,46.47,46.48,94119.0,40.0787,40.0873,40.0615,40.0701,94119.0
2020-12-08 14:00:00,46.48,46.49,46.47,46.48,70543.0,40.0701,40.0787,40.0615,40.0701,70543.0
2020-12-08 14:10:00,46.48,46.51,46.47,46.5,169294.0,40.0701,40.0959,40.0615,40.0873,169294.0
2020-12-08 14:20:00,46.51,46.54,46.5,46.52,101511.0,40.0959,40.1218,40.0873,40.1046,101511.0
2020-12-08 14:30:00,46.53,46.53,46.49,46.49,107598.0,40.1132,40.1132,40.0787,40.0787,107598.0
2020-12-08 14:40:00,46.5,46.5,46.47,46.48,86341.0,40.0873,40.0873,40.0615,40.0701,86341.0
2020-12-08 14:50:00,46.48,46.5,46.47,46.48,88311.0,40.0701,40.0873,40.0615,40.0701,88311.0
2020-12-08 15:00:00,46.48,46.49,46.47,46.49,111057.0,40.0701,40.0787,40.0615,40.0787,111057.0
2020-12-08 15:10:00,46.5,46.5,46.47,46.48,174088.0,40.0873,40.0873,40.0615,40.0701,174088.0
2020-12-08 15:20:00,46.48,46.49,46.47,46.48,105413.0,40.0701,40.0787,40.0615,40.0701,105413.0
2020-12-08 15:30:00,46.48,46.5,46.47,46.48,153133.0,40.0701,40.0873,40.0615,40.0701,153133.0
2020-12-08 15:40:00,46.48,46.49,46.47,46.47,295089.0,40.0701,40.0787,40.0615,40.0615,295089.0
2020-12-08 15:50:00,46.47,46.52,46.46,46.5,520585.0,40.0615,40.1046,40.0528,40.0873,520585.0
2020-12-09 09:30:00,46.81,46.85,46.77,46.79,441536.0,40.3546,40.3891,40.3201,40.3373,441536.0
2020-12-09 09:40:00,46.79,46.81,46.75,46.75,501892.0,40.3373,40.3546,40.3029,40.3029,501892.0
2020-12-09 09:50:00,46.75,46.78,46.73,46.75,86690.0,40.3029,40.3287,40.2856,40.3029,86690.0
2020-12-09 10:00:00,46.77,46.78,46.73,46.75,308836.0,40.3201,40.3287,40.2856,40.3029,308836.0
2020-12-09 10:10:00,46.75,46.76,46.66,46.74,560549.0,40.3029,40.3115,40.2253,40.2942,560549.0
2020-12-09 10:20:00,46.74,46.76,46.7,46.75,175457.0,40.2942,40.3115,40.2597,40.3029,175457.0
2020-12-09 10:30:00,46.75,46.75,46.65,46.66,69739.0,40.3029,40.3029,40.2166,40.2253,69739.0
2020-12-09 10:40:00,46.66,46.67,46.63,46.67,77351.0,40.2253,40.2339,40.1994,40.2339,77351.0
2020-12-09 10:50:00,46.66,46.67,46.63,46.64,90779.0,40.2253,40.2339,40.1994,40.208,90779.0
2020-12-09 11:00:00,46.64,46.65,46.56,46.61,180752.0,40.208,40.2166,40.1391,40.1822,180752.0
2020-12-09 11:10:00,46.6,46.61,46.57,46.57,106295.0,40.1735,40.1822,40.1477,40.1477,106295.0
2020-12-09 11:20:00,46.57,46.61,46.55,46.59,229254.0,40.1477,40.1822,40.1304,40.1649,229254.0
2020-12-09 11:30:00,46.6,46.61,46.53,46.6,197526.0,40.1735,40.1822,40.1132,40.1735,197526.0
2020-12-09 11:40:00,46.59,46.61,46.55,46.57,133853.0,40.1649,40.1822,40.1304,40.1477,133853.0
2020-12-09 11:50:00,46.56,46.63,46.55,46.63,94099.0,40.1391,40.1994,40.1304,40.1994,94099.0
2020-12-09 12:00:00,46.63,46.64,46.61,46.64,110193.0,40.1994,40.208,40.1822,40.208,110193.0
2020-12-09 12:10:00,46.63,46.63,46.54,46.55,82668.0,40.1994,40.1994,40.1218,40.1304,82668.0
2020-12-09 12:20:00,46.55,46.57,46.53,46.57,71003.0,40.1304,40.1477,40.1132,40.1477,71003.0
2020-12-09 12:30:00,46.57,46.57,46.51,46.51,61024.0,40.1477,40.1477,40.0959,40.0959,61024.0
2020-12-09 12:40:00,46.51,46.53,46.46,46.48,96433.0,40.0959,40.1132,40.0528,40.0701,96433.0
2020-12-09 12:50:00,46.47,46.55,46.45,46.53,151154.0,40.0615,40.1304,40.0442,40.1132,151154.0
2020-12-09 13:00:00,46.53,46.53,46.47,46.52,132671.0,40.1132,40.1132,40.0615,40.1046,132671.0
2020-12-09 13:10:00,46.52,46.52,46.47,46.49,94145.0,40.1046,40.1046,40.0615,40.0787,94145.0
2020-12-09 13:20:00,46.49,46.5,46.44,46.46,106308.0,40.0787,40.0873,40.0356,40.0528,106308.0
2020-12-09 13:30:00,46.47,46.47,46.35,46.39,173951.0,40.0615,40.0615,39.958,39.9925,173951.0
2020-12-09 13:40:00,46.39,46.42,46.36,46.39,141628.0,39.9925,40.0184,39.9666,39.9925,141628.0
2020-12-09 13:50:00,46.39,46.4,46.28,46.28,94676.0,39.9925,40.0011,39.8977,39.8977,94676.0
2020-12-09 14:00:00,46.29,46.4,46.28,46.39,292754.0,39.9063,40.0011,39.8977,39.9925,292754.0
2020-12-09 14:10:00,46.39,46.41,46.35,46.4,640663.0,39.9925,40.0097,39.958,40.0011,640663.0
2020-12-09 14:20:00,46.39,46.47,46.38,46.47,134532.0,39.9925,40.0615,39.9839,40.0615,134532.0
2020-12-09 14:30:00,46.46,46.48,46.41,46.42,88034.0,40.0528,40.0701,40.0097,40.0184,88034.0
2020-12-09 14:40:00,46.42,46.46,46.39,46.44,109769.0,40.0184,40.0528,39.9925,40.0356,109769.0
2020-12-09 14:50:00,46.44,46.46,46.41,46.45,120606.0,40.0356,40.0528,40.0097,40.0442,120606.0
2020-12-09 15:00:00,46.45,46.48,46.42,46.47,222160.0,40.0442,40.0701,40.0184,40.0615,222160.0
2020-12-09 15:10:00,46.48,46.49,46.43,46.44,103346.0,40.0701,40.0787,40.027,40.0356,103346.0
2020-12-09 15:20:00,46.44,46.46,46.39,46.42,172158.0,40.0356,40.0528,39.9925,40.0184,172158.0
2020-12-09 15:30:00,46.43,46.5,46.42,46.5,298017.0,40.027,40.0873,40.0184,40.0873,298017.0
2020-12-09 15:40:00,46.5,46.58,46.49,46.53,286158.0,40.0873,40.1563,40.0787,40.1132,286158.0
2020-12-09 15:50:00,46.53,46.63,46.53,46.56,1001528.0,40.1132,40.1994,40.1132,40.1391,1001528.0
2020-12-10 09:30:00,46.34,46.5,46.33,46.5,419105.0,39.9494,40.0873,39.9408,40.0873,419105.0
2020-12-10 09:40:00,46.49,46.56,46.47,46.56,303723.0,40.0787,40.1391,40.0615,40.1391,303723.0
2020-12-10 09:50:00,46.55,46.7,46.55,46.68,145108.0,40.1304,40.2597,40.1304,40.2425,145108.0
2020-12-10 10:00:00,46.7,46.77,46.68,46.72,351893.0,40.2597,40.3201,40.2425,40.277,351893.0
2020-12-10 10:10:00,46.73,46.75,46.68,46.69,222441.0,40.2856,40.3029,40.2425,40.2511,222441.0
2020-12-10 10:20:00,46.7,46.72,46.65,46.66,127115.0,40.2597,40.277,40.2166,40.2253,127115.0
2020-12-10 10:30:00,46.66,46.7,46.61,46.69,116613.0,40.2253,40.2597,40.1822,40.2511,116613.0
2020-12-10 10:40:00,46.7,46.71,46.64,46.65,191638.0,40.2597,40.2684,40.208,40.2166,191638.0
2020-12-10 10:50:00,46.65,46.71,46.64,46.67,190098.0,40.2166,40.2684,40.208,40.2339,190098.0
2020-12-10 11:00:00,46.68,46.71,46.64,46.64,52782.0,40.2425,40.2684,40.208,40.208,52782.0
2020-12-10 11:10:00,46.64,46.69,46.63,46.68,180753.0,40.208,40.2511,40.1994,40.2425,180753.0
2020-12-10 11:20:00,46.68,46.7,46.63,46.63,109370.0,40.2425,40.2597,40.1994,40.1994,109370.0
2020-12-10 11:30:00,46.63,46.64,46.56,46.58,107513.0,40.1994,40.208,40.1391,40.1563,107513.0
2020-12-10 11:40:00,46.58,46.59,46.55,46.57,91237.0,40.1563,40.1649,40.1304,40.1477,91237.0
2020-12-10 11:50:00,46.57,46.57,46.49,46.53,129281.0,40.1477,40.1477,40.0787,40.1132,129281.0
2020-12-10 12:00:00,46.52,46.6,46.52,46.59,153841.0,40.1046,40.1735,40.1046,40.1649,153841.0
2020-12-10 12:10:00,46.6,46.62,46.6,46.61,82344.0,40.1735,40.1908,40.1735,40.1822,82344.0
2020-12-10 12:20:00,46.61,46.62,46.59,46.62,84521.0,40.1822,40.1908,40.1649,40.1908,84521.0
2020-12-10 12:30:00,46.61,46.64,46.61,46.61,98227.0,40.1822,40.208,40.1822,40.1822,98227.0
2020-12-10 12:40:00,46.62,46.64,46.6,46.61,83860.0,40.1908,40.208,40.1735,40.1822,83860.0
2020-12-10 12:50:00,46.61,46.61,46.56,46.59,130249.0,40.1822,40.1822,40.1391,40.1649,130249.0
2020-12-10 13:00:00,46.59,46.6,46.54,46.59,132584.0,40.1649,40.1735,40.1218,40.1649,132584.0
2020-12-10 13:10:00,46.59,46.63,46.58,46.63,89806.0,40.1649,40.1994,40.1563,40.1994,89806.0
2020-12-10 13:20:00,46.62,46.63,46.6,46.61,64013.0,40.1908,40.1994,40.1735,40.1822,64013.0
2020-12-10 13:30:00,46.61,46.62,46.58,46.6,139520.0,40.1822,40.1908,40.1563,40.1735,139520.0
2020-12-10 13:40:00,46.6,46.61,46.58,46.59,54711.0,40.1735,40.1822,40.1563,40.1649,54711.0
2020-12-10 13:50:00,46.6,46.61,46.58,46.6,127139.0,40.1735,40.1822,40.1563,40.1735,127139.0
2020-12-10 14:00:00,46.61,46.62,46.57,46.59,158579.0,40.1822,40.1908,40.1477,40.1649,158579.0
2020-12-10 14:10:00,46.59,46.6,46.54,46.55,99070.0,40.1649,40.1735,40.1218,40.1304,99070.0
2020-12-10 14:20:00,46.55,46.58,46.54,46.57,141745.0,40.1304,40.1563,40.1218,40.1477,141745.0
2020-12-10 14:30:00,46.56,46.63,46.55,46.63,131752.0,40.1391,40.1994,40.1304,40.1994,131752.0
2020-12-10 14:40:00,46.62,46.64,46.61,46.63,177272.0,40.1908,40.208,40.1822,40.1994,177272.0
2020-12-10 14:50:00,46.63,46.64,46.58,46.6,192782.0,40.1994,40.208,40.1563,40.1735,192782.0
2020-12-10 15:00:00,46.6,46.67,46.6,46.64,212634.0,40.1735,40.2339,40.1735,40.208,212634.0
2020-12-10 15:10:00,46.65,46.7,46.64,46.69,118484.0,40.2166,40.2597,40.208,40.2511,118484.0
2020-12-10 15:20:00,46.69,46.71,46.68,46.7,409472.0,40.2511,40.2684,40.2425,40.2597,409472.0
2020-12-10 15:30:00,46.7,46.73,46.69,46.71,163356.0,40.2597,40.2856,40.2511,40.2684,163356.0
2020-12-10 15:40:00,46.71,46.74,46.71,46.72,221024.0,40.2684,40.2942,40.2684,40.277,221024.0
2020-12-10 15:50:00,46.73,46.74,46.65,46.66,239166.0,40.2856,40.2942,40.2166,40.2253,239166.0
2020-12-11 09:30:00,46.42,46.44,46.39,46.41,306964.0,40.0184,40.0356,39.9925,40.0097,306964.0
2020-12-11 09:40:00,46.41,46.43,46.34,46.36,140134.0,40.0097,40.027,39.9494,39.9666,140134.0
2020-12-11 09:50:00,46.36,46.42,46.33,46.4,113677.0,39.9666,40.0184,39.9408,40.0011,113677.0
2020-12-11 10:00:00,46.4,46.46,46.4,46.43,362707.0,40.0011,40.0528,40.0011,40.027,362707.0
2020-12-11 10:10:00,46.44,46.51,46.42,46.51,170470.0,40.0356,40.0959,40.0184,40.0959,170470.0
2020-12-11 10:20:00,46.5,46.53,46.48,46.5,101863.0,40.0873,40.1132,40.0701,40.0873,101863.0
2020-12-11 10:30:00,46.5,46.52,46.46,46.47,117442.0,40.0873,40.1046,40.0528,40.0615,117442.0
2020-12-11 10:40:00,46.48,46.49,46.41,46.43,105564.0,40.0701,40.0787,40.0097,40.027,105564.0
2020-12-11 10:50:00,46.42,46.43,46.37,46.39,120503.0,40.0184,40.027,39.9753,39.9925,120503.0
2020-12-11 11:00:00,46.39,46.43,46.39,46.41,112830.0,39.9925,40.027,39.9925,40.0097,112830.0
2020-12-11 11:10:00,46.41,46.44,46.4,46.43,171462.0,40.0097,40.0356,40.0011,40.027,171462.0
2020-12-11 11:20:00,46.43,46.44,46.36,46.37,318973.0,40.027,40.0356,39.9666,39.9753,318973.0
2020-12-11 11:30:00,46.38,46.38,46.33,46.35,391798.0,39.9839,39.9839,39.9408,39.958,391798.0
2020-12-11 11:40:00,46.34,46.38,46.33,46.37,416239.0,39.9494,39.9839,39.9408,39.9753,416239.0
2020-12-11 11:50:00,46.37,46.4,46.35,46.36,137426.0,39.9753,40.0011,39.958,39.9666,137426.0
2020-12-11 12:00:00,46.37,46.38,46.33,46.33,813834.0,39.9753,39.9839,39.9408,39.9408,813834.0
2020-12-11 12:10:00,46.33,46.34,46.28,46.28,267706.0,39.9408,39.9494,39.8977,39.8977,267706.0
2020-12-11 12:20:00,46.28,46.29,46.27,46.29,254490.0,39.8977,39.9063,39.889,39.9063,254490.0
2020-12-11 12:30:00,46.3,46.3,46.25,46.27,96459.0,39.9149,39.9149,39.8718,39.889,96459.0
2020-12-11 12:40:00,46.27,46.31,46.26,46.3,50386.0,39.889,39.9235,39.8804,39.9149,50386.0
2020-12-11 12:50:00,46.3,46.35,46.3,46.34,117056.0,39.9149,39.958,39.9149,39.9494,117056.0
2020-12-11 13:00:00,46.34,46.34,46.31,46.33,80920.0,39.9494,39.9494,39.9235,39.9408,80920.0
2020-12-11 13:10:00,46.34,46.36,46.33,46.33,117223.0,39.9494,39.9666,39.9408,39.9408,117223.0
2020-12-11 13:20:00,46.34,46.36,46.31,46.35,122937.0,39.9494,39.9666,39.9235,39.958,122937.0
2020-12-11 13:30:00,46.35,46.39,46.35,46.38,51290.0,39.958,39.9925,39.958,39.9839,51290.0
2020-12-11 13:40:00,46.38,46.4,46.37,46.39,112826.0,39.9839,40.0011,39.9753,39.9925,112826.0
2020-12-11 13:50:00,46.39,46.43,46.38,46.42,107596.0,39.9925,40.027,39.9839,40.0184,107596.0
2020-12-11 14:00:00,46.43,46.45,46.4,46.42,246264.0,40.027,40.0442,40.0011,40.0184,246264.0
2020-12-11 14:10:00,46.43,46.44,46.41,46.43,103520.0,40.027,40.0356,40.0097,40.027,103520.0
2020-12-11 14:20:00,46.43,46.45,46.41,46.43,205911.0,40.027,40.0442,40.0097,40.027,205911.0
2020-12-11 14:30:00,46.43,46.47,46.43,46.45,129441.0,40.027,40.0615,40.027,40.0442,129441.0
2020-12-11 14:40:00,46.45,46.47,46.44,46.46,96772.0,40.0442,40.0615,40.0356,40.0528,96772.0
2020-12-11 14:50:00,46.46,46.47,46.42,46.43,82447.0,40.0528,40.0615,40.0184,40.027,82447.0
2020-12-11 15:00:00,46.43,46.45,46.41,46.41,150075.0,40.027,40.0442,40.0097,40.0097,150075.0
2020-12-11 15:10:00,46.41,46.49,46.41,46.49,200709.0,40.0097,40.0787,40.0097,40.0787,200709.0
2020-12-11 15:20:00,46.48,46.49,46.44,46.46,163904.0,40.0701,40.0787,40.0356,40.0528,163904.0
2020-12-11 15:30:00,46.46,46.49,46.45,46.48,225120.0,40.0528,40.0787,40.0442,40.0701,225120.0
2020-12-11 15:40:00,46.48,46.49,46.43,46.44,429746.0,40.0701,40.0787,40.027,40.0356,429746.0
2020-12-11 15:50:00,46.43,46.51,46.43,46.51,583550.0,40.027,40.0959,40.027,40.0959,583550.0
2020-12-14 09:30:00,46.88,46.92,46.85,46.91,231534.0,40.4149,40.4494,40.3891,40.4408,231534.0
2020-12-14 09:40:00,46.92,46.92,46.84,46.86,211403.0,40.4494,40.4494,40.3804,40.3977,211403.0
2020-12-14 09:50:00,46.85,46.86,46.82,46.86,67021.0,40.3891,40.3977,40.3632,40.3977,67021.0
2020-12-14 10:00:00,46.86,46.87,46.79,46.8,207732.0,40.3977,40.4063,40.3373,40.346,207732.0
2020-12-14 10:10:00,46.8,46.82,46.75,46.8,481717.0,40.346,40.3632,40.3029,40.346,481717.0
2020-12-14 10:20:00,46.8,46.83,46.77,46.83,207864.0,40.346,40.3718,40.3201,40.3718,207864.0
2020-12-14 10:30:00,46.83,46.85,46.8,46.84,84724.0,40.3718,40.3891,40.346,40.3804,84724.0
2020-12-14 10:40:00,46.83,46.84,46.76,46.76,117675.0,40.3718,40.3804,40.3115,40.3115,117675.0
2020-12-14 10:50:00,46.77,46.78,46.71,46.71,95520.0,40.3201,40.3287,40.2684,40.2684,95520.0
2020-12-14 11:00:00,46.7,46.73,46.68,46.69,87325.0,40.2597,40.2856,40.2425,40.2511,87325.0
2020-12-14 11:10:00,46.69,46.74,46.69,46.73,182379.0,40.2511,40.2942,40.2511,40.2856,182379.0
2020-12-14 11:20:00,46.73,46.74,46.67,46.67,72350.0,40.2856,40.2942,40.2339,40.2339,72350.0
2020-12-14 11:30:00,46.66,46.67,46.61,46.63,223442.0,40.2253,40.2339,40.1822,40.1994,223442.0
2020-12-14 11:40:00,46.63,46.68,46.62,46.68,144492.0,40.1994,40.2425,40.1908,40.2425,144492.0
2020-12-14 11:50:00,46.68,46.69,46.65,46.67,81724.0,40.2425,40.2511,40.2166,40.2339,81724.0
2020-12-14 12:00:00,46.67,46.69,46.64,46.69,64170.0,40.2339,40.2511,40.208,40.2511,64170.0
2020-12-14 12:10:00,46.69,46.73,46.68,46.69,229226.0,40.2511,40.2856,40.2425,40.2511,229226.0
2020-12-14 12:20:00,46.69,46.71,46.66,46.71,214311.0,40.2511,40.2684,40.2253,40.2684,214311.0
2020-12-14 12:30:00,46.71,46.71,46.68,46.69,64213.0,40.2684,40.2684,40.2425,40.2511,64213.0
2020-12-14 12:40:00,46.69,46.7,46.66,46.66,691930.0,40.2511,40.2597,40.2253,40.2253,691930.0
2020-12-14 12:50:00,46.68,46.68,46.65,46.68,89755.0,40.2425,40.2425,40.2166,40.2425,89755.0
2020-12-14 13:00:00,46.68,46.7,46.63,46.63,119870.0,40.2425,40.2597,40.1994,40.1994,119870.0
2020-12-14 13:10:00,46.64,46.68,46.64,46.66,55855.0,40.208,40.2425,40.208,40.2253,55855.0
2020-12-14 13:20:00,46.67,46.68,46.64,46.64,85644.0,40.2339,40.2425,40.208,40.208,85644.0
2020-12-14 13:30:00,46.64,46.66,46.64,46.66,29254.0,40.208,40.2253,40.208,40.2253,29254.0
2020-12-14 13:40:00,46.66,46.66,46.6,46.62,98456.0,40.2253,40.2253,40.1735,40.1908,98456.0
2020-12-14 13:50:00,46.62,46.66,46.61,46.64,48275.0,40.1908,40.2253,40.1822,40.208,48275.0
2020-12-14 14:00:00,46.64,46.66,46.62,46.64,82961.0,40.208,40.2253,40.1908,40.208,82961.0
2020-12-14 14:10:00,46.65,46.65,46.6,46.63,81490.0,40.2166,40.2166,40.1735,40.1994,81490.0
2020-12-14 14:20:00,46.63,46.64,46.62,46.63,90429.0,40.1994,40.208,40.1908,40.1994,90429.0
2020-12-14 14:30:00,46.63,46.63,46.57,46.59,92144.0,40.1994,40.1994,40.1477,40.1649,92144.0
2020-12-14 14:40:00,46.59,46.62,46.58,46.61,89388.0,40.1649,40.1908,40.1563,40.1822,89388.0
2020-12-14 14:50:00,46.62,46.65,46.61,46.63,140549.0,40.1908,40.2166,40.1822,40.1994,140549.0
2020-12-14 15:00:00,46.63,46.64,46.61,46.62,136149.0,40.1994,40.208,40.1822,40.1908,136149.0
2020-12-14 15:10:00,46.62,46.64,46.61,46.62,101244.0,40.1908,40.208,40.1822,40.1908,101244.0
2020-12-14 15:20:00,46.61,46.64,46.61,46.62,212458.0,40.1822,40.208,40.1822,40.1908,212458.0
2020-12-14 15:30:00,46.61,46.62,46.54,46.55,207440.0,40.1822,40.1908,40.1218,40.1304,207440.0
2020-12-14 15:40:00,46.54,46.55,46.51,46.53,686291.0,40.1218,40.1304,40.0959,40.1132,686291.0
2020-12-14 15:50:00,46.53,46.57,46.5,46.52,346117.0,40.1132,40.1477,40.0873,40.1046,346117.0
2020-12-15 09:30:00,46.76,46.76,46.71,46.73,350103.0,40.3115,40.3115,40.2684,40.2856,350103.0
2020-12-15 09:40:00,46.73,46.75,46.68,46.7,189240.0,40.2856,40.3029,40.2425,40.2597,189240.0
2020-12-15 09:50:00,46.71,46.73,46.66,46.68,186795.0,40.2684,40.2856,40.2253,40.2425,186795.0
2020-12-15 10:00:00,46.69,46.72,46.68,46.69,202926.0,40.2511,40.277,40.2425,40.2511,202926.0
2020-12-15 10:10:00,46.69,46.75,46.68,46.72,303893.0,40.2511,40.3029,40.2425,40.277,303893.0
2020-12-15 10:20:00,46.72,46.74,46.68,46.7,116806.0,40.277,40.2942,40.2425,40.2597,116806.0
2020-12-15 10:30:00,46.7,46.76,46.69,46.7,176645.0,40.2597,40.3115,40.2511,40.2597,176645.0
2020-12-15 10:40:00,46.71,46.77,46.7,46.77,134904.0,40.2684,40.3201,40.2597,40.3201,134904.0
2020-12-15 10:50:00,46.77,46.77,46.74,46.76,99377.0,40.3201,40.3201,40.2942,40.3115,99377.0
2020-12-15 11:00:00,46.76,46.79,46.69,46.77,183388.0,40.3115,40.3373,40.2511,40.3201,183388.0
2020-12-15 11:10:00,46.78,46.82,46.77,46.81,95630.0,40.3287,40.3632,40.3201,40.3546,95630.0
2020-12-15 11:20:00,46.81,46.84,46.81,46.83,211693.0,40.3546,40.3804,40.3546,40.3718,211693.0
2020-12-15 11:30:00,46.82,46.83,46.77,46.81,212102.0,40.3632,40.3718,40.3201,40.3546,212102.0
2020-12-15 11:40:00,46.82,46.85,46.82,46.83,123708.0,40.3632,40.3891,40.3632,40.3718,123708.0
2020-12-15 11:50:00,46.82,46.84,46.8,46.83,65605.0,40.3632,40.3804,40.346,40.3718,65605.0
2020-12-15 12:00:00,46.84,46.86,46.83,46.83,157195.0,40.3804,40.3977,40.3718,40.3718,157195.0
2020-12-15 12:10:00,46.84,46.86,46.83,46.86,123001.0,40.3804,40.3977,40.3718,40.3977,123001.0
2020-12-15 12:20:00,46.85,46.87,46.84,46.84,208245.0,40.3891,40.4063,40.3804,40.3804,208245.0
2020-12-15 12:30:00,46.84,46.88,46.84,46.87,49813.0,40.3804,40.4149,40.3804,40.4063,49813.0
2020-12-15 12:40:00,46.88,46.91,46.87,46.91,157532.0,40.4149,40.4408,40.4063,40.4408,157532.0
2020-12-15 12:50:00,46.91,46.95,46.89,46.93,60776.0,40.4408,40.4753,40.4235,40.458,60776.0
2020-12-15 13:00:00,46.94,46.98,46.93,46.97,70185.0,40.4666,40.5011,40.458,40.4925,70185.0
2020-12-15 13:10:00,46.97,47.0,46.96,46.98,67593.0,40.4925,40.5184,40.4839,40.5011,67593.0
2020-12-15 13:20:00,46.98,46.99,46.95,46.95,55243.0,40.5011,40.5098,40.4753,40.4753,55243.0
2020-12-15 13:30:00,46.95,46.97,46.94,46.97,104902.0,40.4753,40.4925,40.4666,40.4925,104902.0
2020-12-15 13:40:00,46.97,46.97,46.95,46.96,77610.0,40.4925,40.4925,40.4753,40.4839,77610.0
2020-12-15 13:50:00,46.96,46.97,46.95,46.96,113495.0,40.4839,40.4925,40.4753,40.4839,113495.0
2020-12-15 14:00:00,46.96,46.97,46.94,46.96,172392.0,40.4839,40.4925,40.4666,40.4839,172392.0
2020-12-15 14:10:00,46.95,46.98,46.95,46.96,99754.0,40.4753,40.5011,40.4753,40.4839,99754.0
2020-12-15 14:20:00,46.96,46.98,46.95,46.97,107356.0,40.4839,40.5011,40.4753,40.4925,107356.0
2020-12-15 14:30:00,46.98,46.98,46.95,46.98,129942.0,40.5011,40.5011,40.4753,40.5011,129942.0
2020-12-15 14:40:00,46.98,47.0,46.98,46.98,100183.0,40.5011,40.5184,40.5011,40.5011,100183.0
2020-12-15 14:50:00,46.98,47.01,46.98,47.01,194387.0,40.5011,40.527,40.5011,40.527,194387.0
2020-12-15 15:00:00,47.01,47.04,46.99,47.02,163817.0,40.527,40.5529,40.5098,40.5356,163817.0
2020-12-15 15:10:00,47.02,47.04,47.01,47.04,140158.0,40.5356,40.5529,40.527,40.5529,140158.0
2020-12-15 15:20:00,47.04,47.05,47.02,47.04,405499.0,40.5529,40.5615,40.5356,40.5529,405499.0
2020-12-15 15:30:00,47.04,47.05,47.02,47.05,155520.0,40.5529,40.5615,40.5356,40.5615,155520.0
2020-12-15 15:40:00,47.04,47.05,47.03,47.05,134584.0,40.5529,40.5615,40.5442,40.5615,134584.0
2020-12-15 15:50:00,47.05,47.06,47.02,47.06,414371.0,40.5615,40.5701,40.5356,40.5701,414371.0
2020-12-16 09:30:00,47.1,47.14,47.08,47.11,252917.0,40.6046,40.6391,40.5873,40.6132,252917.0
2020-12-16 09:40:00,47.11,47.11,47.04,47.05,68019.0,40.6132,40.6132,40.5529,40.5615,68019.0
2020-12-16 09:50:00,47.05,47.11,47.04,47.1,192845.0,40.5615,40.6132,40.5529,40.6046,192845.0
2020-12-16 10:00:00,47.11,47.11,47.04,47.05,178457.0,40.6132,40.6132,40.5529,40.5615,178457.0
2020-12-16 10:10:00,47.06,47.09,47.02,47.08,189107.0,40.5701,40.596,40.5356,40.5873,189107.0
2020-12-16 10:20:00,47.08,47.1,47.04,47.09,101555.0,40.5873,40.6046,40.5529,40.596,101555.0
2020-12-16 10:30:00,47.09,47.15,47.09,47.14,165134.0,40.596,40.6477,40.596,40.6391,165134.0
2020-12-16 10:40:00,47.13,47.15,47.12,47.13,50587.0,40.6304,40.6477,40.6218,40.6304,50587.0
2020-12-16 10:50:00,47.14,47.15,47.11,47.13,73884.0,40.6391,40.6477,40.6132,40.6304,73884.0
2020-12-16 11:00:00,47.13,47.15,47.12,47.14,84118.0,40.6304,40.6477,40.6218,40.6391,84118.0
2020-12-16 11:10:00,47.14,47.16,47.1,47.12,65462.0,40.6391,40.6563,40.6046,40.6218,65462.0
2020-12-16 11:20:00,47.12,47.15,47.11,47.14,64290.0,40.6218,40.6477,40.6132,40.6391,64290.0
2020-12-16 11:30:00,47.13,47.15,47.09,47.13,247901.0,40.6304,40.6477,40.596,40.6304,247901.0
2020-12-16 11:40:00,47.13,47.17,47.13,47.16,338970.0,40.6304,40.6649,40.6304,40.6563,338970.0
2020-12-16 11:50:00,47.16,47.17,47.14,47.15,102932.0,40.6563,40.6649,40.6391,40.6477,102932.0
2020-12-16 12:00:00,47.16,47.16,47.14,47.15,124756.0,40.6563,40.6563,40.6391,40.6477,124756.0
2020-12-16 12:10:00,47.15,47.16,47.12,47.13,114690.0,40.6477,40.6563,40.6218,40.6304,114690.0
2020-12-16 12:20:00,47.13,47.14,47.12,47.13,85000.0,40.6304,40.6391,40.6218,40.6304,85000.0
2020-12-16 12:30:00,47.13,47.13,47.11,47.12,77853.0,40.6304,40.6304,40.6132,40.6218,77853.0
2020-12-16 12:40:00,47.13,47.13,47.1,47.11,108591.0,40.6304,40.6304,40.6046,40.6132,108591.0
2020-12-16 12:50:00,47.1,47.12,47.08,47.12,67775.0,40.6046,40.6218,40.5873,40.6218,67775.0
2020-12-16 13:00:00,47.12,47.12,47.08,47.09,352561.0,40.6218,40.6218,40.5873,40.596,352561.0
2020-12-16 13:10:00,47.1,47.12,47.09,47.12,39138.0,40.6046,40.6218,40.596,40.6218,39138.0
2020-12-16 13:20:00,47.12,47.12,47.09,47.09,77685.0,40.6218,40.6218,40.596,40.596,77685.0
2020-12-16 13:30:00,47.09,47.12,47.09,47.12,319374.0,40.596,40.6218,40.596,40.6218,319374.0
2020-12-16 13:40:00,47.11,47.12,47.11,47.11,101897.0,40.6132,40.6218,40.6132,40.6132,101897.0
2020-12-16 13:50:00,47.12,47.14,47.11,47.14,129020.0,40.6218,40.6391,40.6132,40.6391,129020.0
2020-12-16 14:00:00,47.14,47.15,47.01,47.04,189344.0,40.6391,40.6477,40.527,40.5529,189344.0
2020-12-16 14:10:00,47.03,47.04,46.94,46.96,341342.0,40.5442,40.5529,40.4666,40.4839,341342.0
2020-12-16 14:20:00,46.97,47.04,46.96,47.02,70144.0,40.4925,40.5529,40.4839,40.5356,70144.0
2020-12-16 14:30:00,47.02,47.15,47.01,47.14,150487.0,40.5356,40.6477,40.527,40.6391,150487.0
2020-12-16 14:40:00,47.13,47.16,47.1,47.15,110988.0,40.6304,40.6563,40.6046,40.6477,110988.0
2020-12-16 14:50:00,47.16,47.19,47.14,47.15,146552.0,40.6563,40.6822,40.6391,40.6477,146552.0
2020-12-16 15:00:00,47.15,47.18,47.13,47.15,126536.0,40.6477,40.6736,40.6304,40.6477,126536.0
2020-12-16 15:10:00,47.15,47.2,47.13,47.2,212684.0,40.6477,40.6908,40.6304,40.6908,212684.0
2020-12-16 15:20:00,47.19,47.24,47.19,47.21,206920.0,40.6822,40.7253,40.6822,40.6994,206920.0
2020-12-16 15:30:00,47.22,47.26,47.19,47.22,181229.0,40.708,40.7425,40.6822,40.708,181229.0
2020-12-16 15:40:00,47.22,47.24,47.2,47.24,298319.0,40.708,40.7253,40.6908,40.7253,298319.0
2020-12-16 15:50:00,47.25,47.25,47.18,47.18,382292.0,40.7339,40.7339,40.6736,40.6736,382292.0
2020-12-17 09:30:00,47.57,47.58,47.54,47.58,283192.0,41.0098,41.0184,40.9839,41.0184,283192.0
2020-12-17 09:40:00,47.58,47.62,47.57,47.61,118517.0,41.0184,41.0529,41.0098,41.0443,118517.0
2020-12-17 09:50:00,47.62,47.63,47.57,47.59,199827.0,41.0529,41.0615,41.0098,41.027,199827.0
2020-12-17 10:00:00,47.6,47.63,47.6,47.61,227657.0,41.0356,41.0615,41.0356,41.0443,227657.0
2020-12-17 10:10:00,47.62,47.62,47.56,47.58,167787.0,41.0529,41.0529,41.0011,41.0184,167787.0
2020-12-17 10:20:00,47.59,47.6,47.55,47.59,245326.0,41.027,41.0356,40.9925,41.027,245326.0
2020-12-17 10:30:00,47.59,47.6,47.55,47.55,80603.0,41.027,41.0356,40.9925,40.9925,80603.0
2020-12-17 10:40:00,47.55,47.57,47.51,47.55,116740.0,40.9925,41.0098,40.958,40.9925,116740.0
2020-12-17 10:50:00,47.55,47.55,47.51,47.52,176841.0,40.9925,40.9925,40.958,40.9667,176841.0
2020-12-17 11:00:00,47.53,47.54,47.51,47.52,135116.0,40.9753,40.9839,40.958,40.9667,135116.0
2020-12-17 11:10:00,47.53,47.55,47.51,47.54,88706.0,40.9753,40.9925,40.958,40.9839,88706.0
2020-12-17 11:20:00,47.54,47.55,47.52,47.53,114506.0,40.9839,40.9925,40.9667,40.9753,114506.0
2020-12-17 11:30:00,47.52,47.53,47.49,47.52,121330.0,40.9667,40.9753,40.9408,40.9667,121330.0
2020-12-17 11:40:00,47.52,47.53,47.51,47.51,106176.0,40.9667,40.9753,40.958,40.958,106176.0
2020-12-17 11:50:00,47.52,47.52,47.47,47.52,194242.0,40.9667,40.9667,40.9236,40.9667,194242.0
2020-12-17 12:00:00,47.53,47.53,47.51,47.53,137331.0,40.9753,40.9753,40.958,40.9753,137331.0
2020-12-17 12:10:00,47.53,47.53,47.48,47.49,126760.0,40.9753,40.9753,40.9322,40.9408,126760.0
2020-12-17 12:20:00,47.49,47.51,47.48,47.51,87803.0,40.9408,40.958,40.9322,40.958,87803.0
2020-12-17 12:30:00,47.51,47.52,47.5,47.51,97479.0,40.958,40.9667,40.9494,40.958,97479.0
2020-12-17 12:40:00,47.52,47.54,47.51,47.52,92237.0,40.9667,40.9839,40.958,40.9667,92237.0
2020-12-17 12:50:00,47.52,47.53,47.51,47.53,117417.0,40.9667,40.9753,40.958,40.9753,117417.0
2020-12-17 13:00:00,47.53,47.55,47.52,47.54,64262.0,40.9753,40.9925,40.9667,40.9839,64262.0
2020-12-17 13:10:00,47.54,47.55,47.52,47.52,170853.0,40.9839,40.9925,40.9667,40.9667,170853.0
2020-12-17 13:20:00,47.52,47.53,47.51,47.52,56336.0,40.9667,40.9753,40.958,40.9667,56336.0
2020-12-17 13:30:00,47.53,47.53,47.51,47.52,75144.0,40.9753,40.9753,40.958,40.9667,75144.0
2020-12-17 13:40:00,47.53,47.53,47.5,47.51,107369.0,40.9753,40.9753,40.9494,40.958,107369.0
2020-12-17 13:50:00,47.51,47.53,47.5,47.53,100475.0,40.958,40.9753,40.9494,40.9753,100475.0
2020-12-17 14:00:00,47.54,47.55,47.52,47.55,108539.0,40.9839,40.9925,40.9667,40.9925,108539.0
2020-12-17 14:10:00,47.55,47.56,47.54,47.56,86550.0,40.9925,41.0011,40.9839,41.0011,86550.0
2020-12-17 14:20:00,47.55,47.57,47.55,47.56,274040.0,40.9925,41.0098,40.9925,41.0011,274040.0
2020-12-17 14:30:00,47.56,47.57,47.54,47.55,160376.0,41.0011,41.0098,40.9839,40.9925,160376.0
2020-12-17 14:40:00,47.55,47.56,47.54,47.56,103077.0,40.9925,41.0011,40.9839,41.0011,103077.0
2020-12-17 14:50:00,47.55,47.57,47.53,47.53,110251.0,40.9925,41.0098,40.9753,40.9753,110251.0
2020-12-17 15:00:00,47.54,47.55,47.52,47.53,195276.0,40.9839,40.9925,40.9667,40.9753,195276.0
2020-12-17 15:10:00,47.53,47.55,47.51,47.54,129166.0,40.9753,40.9925,40.958,40.9839,129166.0
2020-12-17 15:20:00,47.55,47.55,47.51,47.52,271938.0,40.9925,40.9925,40.958,40.9667,271938.0
2020-12-17 15:30:00,47.52,47.52,47.46,47.49,192309.0,40.9667,40.9667,40.9149,40.9408,192309.0
2020-12-17 15:40:00,47.48,47.5,47.47,47.48,151608.0,40.9322,40.9494,40.9236,40.9322,151608.0
2020-12-17 15:50:00,47.48,47.51,47.45,47.5,433977.0,40.9322,40.958,40.9063,40.9494,433977.0
2020-12-18 09:30:00,47.47,47.47,47.4,47.41,246877.0,40.9236,40.9236,40.8632,40.8718,246877.0
2020-12-18 09:40:00,47.4,47.43,47.38,47.38,158657.0,40.8632,40.8891,40.846,40.846,158657.0
2020-12-18 09:50:00,47.38,47.38,47.29,47.35,71615.0,40.846,40.846,40.7684,40.8201,71615.0
2020-12-18 10:00:00,47.34,47.38,47.31,47.38,249126.0,40.8115,40.846,40.7856,40.846,249126.0
2020-12-18 10:10:00,47.38,47.38,47.33,47.34,327965.0,40.846,40.846,40.8029,40.8115,327965.0
2020-12-18 10:20:00,47.33,47.34,47.28,47.3,109747.0,40.8029,40.8115,40.7598,40.777,109747.0
2020-12-18 10:30:00,47.3,47.33,47.28,47.3,142355.0,40.777,40.8029,40.7598,40.777,142355.0
2020-12-18 10:40:00,47.32,47.32,47.27,47.28,145858.0,40.7942,40.7942,40.7511,40.7598,145858.0
2020-12-18 10:50:00,47.28,47.35,47.28,47.32,112617.0,40.7598,40.8201,40.7598,40.7942,112617.0
2020-12-18 11:00:00,47.32,47.33,47.29,47.32,178616.0,40.7942,40.8029,40.7684,40.7942,178616.0
2020-12-18 11:10:00,47.31,47.32,47.23,47.27,99752.0,40.7856,40.7942,40.7167,40.7511,99752.0
2020-12-18 11:20:00,47.27,47.3,47.25,47.26,205993.0,40.7511,40.777,40.7339,40.7425,205993.0
2020-12-18 11:30:00,47.26,47.28,47.23,47.25,290300.0,40.7425,40.7598,40.7167,40.7339,290300.0
2020-12-18 11:40:00,47.25,47.28,47.22,47.28,125857.0,40.7339,40.7598,40.708,40.7598,125857.0
2020-12-18 11:50:00,47.28,47.3,47.27,47.28,176283.0,40.7598,40.777,40.7511,40.7598,176283.0
2020-12-18 12:00:00,47.28,47.32,47.28,47.29,72615.0,40.7598,40.7942,40.7598,40.7684,72615.0
2020-12-18 12:10:00,47.29,47.31,47.27,47.3,120438.0,40.7684,40.7856,40.7511,40.777,120438.0
2020-12-18 12:20:00,47.3,47.31,47.28,47.31,69208.0,40.777,40.7856,40.7598,40.7856,69208.0
2020-12-18 12:30:00,47.31,47.36,47.3,47.34,82089.0,40.7856,40.8287,40.777,40.8115,82089.0
2020-12-18 12:40:00,47.35,47.36,47.33,47.33,86854.0,40.8201,40.8287,40.8029,40.8029,86854.0
2020-12-18 12:50:00,47.34,47.34,47.3,47.31,97235.0,40.8115,40.8115,40.777,40.7856,97235.0
2020-12-18 13:00:00,47.3,47.32,47.3,47.32,64270.0,40.777,40.7942,40.777,40.7942,64270.0
2020-12-18 13:10:00,47.31,47.33,47.3,47.3,86739.0,40.7856,40.8029,40.777,40.777,86739.0
2020-12-18 13:20:00,47.3,47.31,47.27,47.3,124320.0,40.777,40.7856,40.7511,40.777,124320.0
2020-12-18 13:30:00,47.3,47.31,47.26,47.27,119995.0,40.777,40.7856,40.7425,40.7511,119995.0
2020-12-18 13:40:00,47.27,47.3,47.27,47.29,121811.0,40.7511,40.777,40.7511,40.7684,121811.0
2020-12-18 13:50:00,47.28,47.29,47.27,47.28,184468.0,40.7598,40.7684,40.7511,40.7598,184468.0
2020-12-18 14:00:00,47.29,47.29,47.24,47.26,123733.0,40.7684,40.7684,40.7253,40.7425,123733.0
2020-12-18 14:10:00,47.27,47.27,47.24,47.26,354971.0,40.7511,40.7511,40.7253,40.7425,354971.0
2020-12-18 14:20:00,47.26,47.27,47.24,47.26,146267.0,40.7425,40.7511,40.7253,40.7425,146267.0
2020-12-18 14:30:00,47.25,47.27,47.25,47.25,159295.0,40.7339,40.7511,40.7339,40.7339,159295.0
2020-12-18 14:40:00,47.25,47.26,47.22,47.24,150190.0,40.7339,40.7425,40.708,40.7253,150190.0
2020-12-18 14:50:00,47.23,47.24,47.21,47.24,109239.0,40.7167,40.7253,40.6994,40.7253,109239.0
2020-12-18 15:00:00,47.24,47.24,47.2,47.21,126387.0,40.7253,40.7253,40.6908,40.6994,126387.0
2020-12-18 15:10:00,47.22,47.23,47.19,47.21,119676.0,40.708,40.7167,40.6822,40.6994,119676.0
2020-12-18 15:20:00,47.21,47.21,47.17,47.19,198420.0,40.6994,40.6994,40.6649,40.6822,198420.0
2020-12-18 15:30:00,47.18,47.2,47.17,47.18,220279.0,40.6736,40.6908,40.6649,40.6736,220279.0
2020-12-18 15:40:00,47.17,47.25,47.16,47.23,173438.0,40.6649,40.7339,40.6563,40.7167,173438.0
2020-12-18 15:50:00,47.23,47.33,47.21,47.23,882832.0,40.7167,40.8029,40.6994,40.7167,882832.0
2020-12-21 09:30:00,45.72,45.84,45.71,45.81,532249.0,39.7681,39.8725,39.7594,39.8464,532249.0
2020-12-21 09:40:00,45.81,45.83,45.72,45.75,118674.0,39.8464,39.8638,39.7681,39.7942,118674.0
2020-12-21 09:50:00,45.75,45.82,45.72,45.73,163198.0,39.7942,39.8551,39.7681,39.7768,163198.0
2020-12-21 10:00:00,45.72,45.79,45.63,45.64,402800.0,39.7681,39.829,39.6898,39.6985,402800.0
2020-12-21 10:10:00,45.64,45.68,45.6,45.62,310854.0,39.6985,39.7333,39.6637,39.6811,310854.0
2020-12-21 10:20:00,45.63,45.69,45.61,45.68,203743.0,39.6898,39.742,39.6724,39.7333,203743.0
2020-12-21 10:30:00,45.67,45.76,45.64,45.74,241438.0,39.7246,39.8029,39.6985,39.7855,241438.0
2020-12-21 10:40:00,45.73,45.78,45.7,45.77,230086.0,39.7768,39.8203,39.7507,39.8116,230086.0
2020-12-21 10:50:00,45.76,45.85,45.76,45.8,535038.0,39.8029,39.8812,39.8029,39.8377,535038.0
2020-12-21 11:00:00,45.8,45.92,45.8,45.9,410128.0,39.8377,39.942,39.8377,39.9246,410128.0
2020-12-21 11:10:00,45.9,45.92,45.86,45.91,161365.0,39.9246,39.942,39.8899,39.9333,161365.0
2020-12-21 11:20:00,45.9,45.98,45.89,45.93,308681.0,39.9246,39.9942,39.9159,39.9507,308681.0
2020-12-21 11:30:00,45.93,45.99,45.9,45.98,178207.0,39.9507,40.0029,39.9246,39.9942,178207.0
2020-12-21 11:40:00,45.98,46.03,45.98,46.02,203321.0,39.9942,40.0377,39.9942,40.029,203321.0
2020-12-21 11:50:00,46.02,46.05,46.01,46.03,151780.0,40.029,40.0551,40.0203,40.0377,151780.0
2020-12-21 12:00:00,46.03,46.05,46.02,46.05,163020.0,40.0377,40.0551,40.029,40.0551,163020.0
2020-12-21 12:10:00,46.05,46.06,46.02,46.03,336267.0,40.0551,40.0638,40.029,40.0377,336267.0
2020-12-21 12:20:00,46.03,46.09,46.02,46.08,171339.0,40.0377,40.0899,40.029,40.0812,171339.0
2020-12-21 12:30:00,46.09,46.14,46.09,46.14,323573.0,40.0899,40.1334,40.0899,40.1334,323573.0
2020-12-21 12:40:00,46.13,46.15,46.1,46.15,336137.0,40.1247,40.1421,40.0986,40.1421,336137.0
2020-12-21 12:50:00,46.14,46.2,46.14,46.2,237654.0,40.1334,40.1856,40.1334,40.1856,237654.0
2020-12-21 13:00:00,46.2,46.23,46.18,46.21,111518.0,40.1856,40.2117,40.1682,40.1943,111518.0
2020-12-21 13:10:00,46.21,46.23,46.19,46.23,59594.0,40.1943,40.2117,40.1769,40.2117,59594.0
2020-12-21 13:20:00,46.23,46.23,46.13,46.22,412434.0,40.2117,40.2117,40.1247,40.203,412434.0
2020-12-21 13:30:00,46.22,46.26,46.22,46.26,103702.0,40.203,40.2378,40.203,40.2378,103702.0
2020-12-21 13:40:00,46.26,46.3,46.25,46.28,213770.0,40.2378,40.2726,40.2291,40.2552,213770.0
2020-12-21 13:50:00,46.28,46.31,46.27,46.27,76697.0,40.2552,40.2813,40.2465,40.2465,76697.0
2020-12-21 14:00:00,46.27,46.3,46.25,46.29,197520.0,40.2465,40.2726,40.2291,40.2639,197520.0
2020-12-21 14:10:00,46.29,46.31,46.26,46.29,149469.0,40.2639,40.2813,40.2378,40.2639,149469.0
2020-12-21 14:20:00,46.29,46.35,46.28,46.33,305183.0,40.2639,40.3161,40.2552,40.2987,305183.0
2020-12-21 14:30:00,46.33,46.38,46.32,46.36,305518.0,40.2987,40.3422,40.29,40.3248,305518.0
2020-12-21 14:40:00,46.36,46.36,46.33,46.35,125651.0,40.3248,40.3248,40.2987,40.3161,125651.0
2020-12-21 14:50:00,46.34,46.37,46.32,46.34,419174.0,40.3074,40.3335,40.29,40.3074,419174.0
2020-12-21 15:00:00,46.34,46.37,46.29,46.3,178998.0,40.3074,40.3335,40.2639,40.2726,178998.0
2020-12-21 15:10:00,46.29,46.33,46.27,46.31,201884.0,40.2639,40.2987,40.2465,40.2813,201884.0
2020-12-21 15:20:00,46.31,46.34,46.29,46.32,214389.0,40.2813,40.3074,40.2639,40.29,214389.0
2020-12-21 15:30:00,46.32,46.32,46.19,46.27,352838.0,40.29,40.29,40.1769,40.2465,352838.0
2020-12-21 15:40:00,46.28,46.29,46.25,46.27,226207.0,40.2552,40.2639,40.2291,40.2465,226207.0
2020-12-21 15:50:00,46.27,46.3,46.2,46.28,536129.0,40.2465,40.2726,40.1856,40.2552,536129.0
2020-12-22 09:30:00,46.16,46.16,46.08,46.09,362678.0,40.1508,40.1508,40.0812,40.0899,362678.0
2020-12-22 09:40:00,46.09,46.1,46.05,46.07,376820.0,40.0899,40.0986,40.0551,40.0725,376820.0
2020-12-22 09:50:00,46.07,46.08,46.04,46.06,112567.0,40.0725,40.0812,40.0464,40.0638,112567.0
2020-12-22 10:00:00,46.06,46.11,46.02,46.1,378776.0,40.0638,40.1073,40.029,40.0986,378776.0
2020-12-22 10:10:00,46.11,46.11,46.0,46.07,227191.0,40.1073,40.1073,40.0116,40.0725,227191.0
2020-12-22 10:20:00,46.06,46.13,46.05,46.13,194222.0,40.0638,40.1247,40.0551,40.1247,194222.0
2020-12-22 10:30:00,46.12,46.2,46.12,46.19,111973.0,40.116,40.1856,40.116,40.1769,111973.0
2020-12-22 10:40:00,46.2,46.2,46.13,46.13,102300.0,40.1856,40.1856,40.1247,40.1247,102300.0
2020-12-22 10:50:00,46.12,46.13,46.06,46.09,182817.0,40.116,40.1247,40.0638,40.0899,182817.0
2020-12-22 11:00:00,46.09,46.13,46.05,46.12,168820.0,40.0899,40.1247,40.0551,40.116,168820.0
2020-12-22 11:10:00,46.12,46.19,46.12,46.19,147925.0,40.116,40.1769,40.116,40.1769,147925.0
2020-12-22 11:20:00,46.19,46.19,46.13,46.15,179293.0,40.1769,40.1769,40.1247,40.1421,179293.0
2020-12-22 11:30:00,46.16,46.17,46.03,46.05,177532.0,40.1508,40.1595,40.0377,40.0551,177532.0
2020-12-22 11:40:00,46.04,46.05,46.0,46.02,85834.0,40.0464,40.0551,40.0116,40.029,85834.0
2020-12-22 11:50:00,46.03,46.08,46.01,46.08,109284.0,40.0377,40.0812,40.0203,40.0812,109284.0
2020-12-22 12:00:00,46.08,46.1,46.07,46.08,104662.0,40.0812,40.0986,40.0725,40.0812,104662.0
2020-12-22 12:10:00,46.08,46.12,46.07,46.12,262254.0,40.0812,40.116,40.0725,40.116,262254.0
2020-12-22 12:20:00,46.12,46.12,46.08,46.09,113266.0,40.116,40.116,40.0812,40.0899,113266.0
2020-12-22 12:30:00,46.08,46.13,46.08,46.11,90055.0,40.0812,40.1247,40.0812,40.1073,90055.0
2020-12-22 12:40:00,46.12,46.13,46.09,46.12,95478.0,40.116,40.1247,40.0899,40.116,95478.0
2020-12-22 12:50:00,46.12,46.13,46.1,46.13,124341.0,40.116,40.1247,40.0986,40.1247,124341.0
2020-12-22 13:00:00,46.14,46.14,46.12,46.12,50556.0,40.1334,40.1334,40.116,40.116,50556.0
2020-12-22 13:10:00,46.13,46.16,46.13,46.14,110119.0,40.1247,40.1508,40.1247,40.1334,110119.0
2020-12-22 13:20:00,46.15,46.16,46.14,46.15,83459.0,40.1421,40.1508,40.1334,40.1421,83459.0
2020-12-22 13:30:00,46.16,46.17,46.14,46.16,169811.0,40.1508,40.1595,40.1334,40.1508,169811.0
2020-12-22 13:40:00,46.15,46.15,46.11,46.12,68238.0,40.1421,40.1421,40.1073,40.116,68238.0
2020-12-22 13:50:00,46.12,46.17,46.12,46.14,168334.0,40.116,40.1595,40.116,40.1334,168334.0
2020-12-22 14:00:00,46.15,46.15,46.13,46.14,148434.0,40.1421,40.1421,40.1247,40.1334,148434.0
2020-12-22 14:10:00,46.14,46.16,46.13,46.15,130042.0,40.1334,40.1508,40.1247,40.1421,130042.0
2020-12-22 14:20:00,46.16,46.16,46.13,46.15,81393.0,40.1508,40.1508,40.1247,40.1421,81393.0
2020-12-22 14:30:00,46.14,46.15,46.09,46.1,237241.0,40.1334,40.1421,40.0899,40.0986,237241.0
2020-12-22 14:40:00,46.1,46.13,46.08,46.13,109872.0,40.0986,40.1247,40.0812,40.1247,109872.0
2020-12-22 14:50:00,46.13,46.15,46.11,46.14,100532.0,40.1247,40.1421,40.1073,40.1334,100532.0
2020-12-22 15:00:00,46.15,46.15,46.1,46.11,138973.0,40.1421,40.1421,40.0986,40.1073,138973.0
2020-12-22 15:10:00,46.1,46.12,46.08,46.09,195121.0,40.0986,40.116,40.0812,40.0899,195121.0
2020-12-22 15:20:00,46.09,46.11,46.07,46.08,136124.0,40.0899,40.1073,40.0725,40.0812,136124.0
2020-12-22 15:30:00,46.07,46.1,46.06,46.08,190466.0,40.0725,40.0986,40.0638,40.0812,190466.0
2020-12-22 15:40:00,46.08,46.15,46.06,46.13,320030.0,40.0812,40.1421,40.0638,40.1247,320030.0
2020-12-22 15:50:00,46.12,46.17,46.11,46.14,1171747.0,40.116,40.1595,40.1073,40.1334,1171747.0
2020-12-23 09:30:00,46.54,46.59,46.53,46.58,361881.0,40.4813,40.5248,40.4726,40.5161,361881.0
2020-12-23 09:40:00,46.58,46.62,46.54,46.6,233942.0,40.5161,40.5509,40.4813,40.5335,233942.0
2020-12-23 09:50:00,46.6,46.63,46.55,46.58,301413.0,40.5335,40.5596,40.49,40.5161,301413.0
2020-12-23 10:00:00,46.59,46.65,46.57,46.59,412585.0,40.5248,40.577,40.5074,40.5248,412585.0
2020-12-23 10:10:00,46.59,46.61,46.52,46.55,488226.0,40.5248,40.5422,40.4639,40.49,488226.0
2020-12-23 10:20:00,46.55,46.56,46.5,46.53,187821.0,40.49,40.4987,40.4465,40.4726,187821.0
2020-12-23 10:30:00,46.53,46.57,46.52,46.56,147054.0,40.4726,40.5074,40.4639,40.4987,147054.0
2020-12-23 10:40:00,46.55,46.57,46.52,46.55,130339.0,40.49,40.5074,40.4639,40.49,130339.0
2020-12-23 10:50:00,46.56,46.57,46.51,46.55,105269.0,40.4987,40.5074,40.4552,40.49,105269.0
2020-12-23 11:00:00,46.55,46.61,46.54,46.58,168800.0,40.49,40.5422,40.4813,40.5161,168800.0
2020-12-23 11:10:00,46.59,46.64,46.59,46.63,191877.0,40.5248,40.5683,40.5248,40.5596,191877.0
2020-12-23 11:20:00,46.63,46.67,46.62,46.63,328901.0,40.5596,40.5944,40.5509,40.5596,328901.0
2020-12-23 11:30:00,46.63,46.63,46.58,46.59,184525.0,40.5596,40.5596,40.5161,40.5248,184525.0
2020-12-23 11:40:00,46.59,46.63,46.58,46.62,151463.0,40.5248,40.5596,40.5161,40.5509,151463.0
2020-12-23 11:50:00,46.63,46.66,46.62,46.66,117759.0,40.5596,40.5857,40.5509,40.5857,117759.0
2020-12-23 12:00:00,46.66,46.67,46.63,46.65,151799.0,40.5857,40.5944,40.5596,40.577,151799.0
2020-12-23 12:10:00,46.65,46.67,46.64,46.65,151703.0,40.577,40.5944,40.5683,40.577,151703.0
2020-12-23 12:20:00,46.65,46.65,46.61,46.64,225145.0,40.577,40.577,40.5422,40.5683,225145.0
2020-12-23 12:30:00,46.64,46.64,46.62,46.64,78142.0,40.5683,40.5683,40.5509,40.5683,78142.0
2020-12-23 12:40:00,46.64,46.66,46.62,46.63,161779.0,40.5683,40.5857,40.5509,40.5596,161779.0
2020-12-23 12:50:00,46.62,46.64,46.62,46.64,105073.0,40.5509,40.5683,40.5509,40.5683,105073.0
2020-12-23 13:00:00,46.64,46.66,46.63,46.65,132240.0,40.5683,40.5857,40.5596,40.577,132240.0
2020-12-23 13:10:00,46.65,46.66,46.63,46.64,126065.0,40.577,40.5857,40.5596,40.5683,126065.0
2020-12-23 13:20:00,46.64,46.66,46.63,46.66,137667.0,40.5683,40.5857,40.5596,40.5857,137667.0
2020-12-23 13:30:00,46.66,46.68,46.65,46.68,81740.0,40.5857,40.6031,40.577,40.6031,81740.0
2020-12-23 13:40:00,46.68,46.7,46.67,46.68,156077.0,40.6031,40.6205,40.5944,40.6031,156077.0
2020-12-23 13:50:00,46.68,46.69,46.65,46.67,92559.0,40.6031,40.6118,40.577,40.5944,92559.0
2020-12-23 14:00:00,46.67,46.68,46.65,46.65,157818.0,40.5944,40.6031,40.577,40.577,157818.0
2020-12-23 14:10:00,46.66,46.67,46.64,46.65,191879.0,40.5857,40.5944,40.5683,40.577,191879.0
2020-12-23 14:20:00,46.65,46.65,46.62,46.63,137644.0,40.577,40.577,40.5509,40.5596,137644.0
2020-12-23 14:30:00,46.63,46.65,46.62,46.64,159663.0,40.5596,40.577,40.5509,40.5683,159663.0
2020-12-23 14:40:00,46.63,46.65,46.63,46.65,709099.0,40.5596,40.577,40.5596,40.577,709099.0
2020-12-23 14:50:00,46.65,46.65,46.61,46.62,213025.0,40.577,40.577,40.5422,40.5509,213025.0
2020-12-23 15:00:00,46.62,46.62,46.59,46.59,188451.0,40.5509,40.5509,40.5248,40.5248,188451.0
2020-12-23 15:10:00,46.59,46.62,46.59,46.62,321262.0,40.5248,40.5509,40.5248,40.5509,321262.0
2020-12-23 15:20:00,46.61,46.62,46.58,46.59,334654.0,40.5422,40.5509,40.5161,40.5248,334654.0
2020-12-23 15:30:00,46.59,46.63,46.58,46.63,210063.0,40.5248,40.5596,40.5161,40.5596,210063.0
2020-12-23 15:40:00,46.63,46.67,46.62,46.66,243898.0,40.5596,40.5944,40.5509,40.5857,243898.0
2020-12-23 15:50:00,46.65,46.71,46.59,46.65,720649.0,40.577,40.6292,40.5248,40.577,720649.0
2020-12-24 09:30:00,46.76,46.76,46.7,46.71,753978.0,40.6727,40.6727,40.6205,40.6292,753978.0
2020-12-24 09:40:00,46.71,46.75,46.7,46.73,172193.0,40.6292,40.664,40.6205,40.6466,172193.0
2020-12-24 09:50:00,46.74,46.77,46.74,46.77,162367.0,40.6553,40.6814,40.6553,40.6814,162367.0
2020-12-24 10:00:00,46.77,46.79,46.72,46.77,300709.0,40.6814,40.6988,40.6379,40.6814,300709.0
2020-12-24 10:10:00,46.77,46.78,46.73,46.75,161639.0,40.6814,40.6901,40.6466,40.664,161639.0
2020-12-24 10:20:00,46.75,46.76,46.73,46.75,128823.0,40.664,40.6727,40.6466,40.664,128823.0
2020-12-24 10:30:00,46.75,46.76,46.7,46.72,102929.0,40.664,40.6727,40.6205,40.6379,102929.0
2020-12-24 10:40:00,46.72,46.72,46.68,46.71,70129.0,40.6379,40.6379,40.6031,40.6292,70129.0
2020-12-24 10:50:00,46.71,46.73,46.68,46.69,129678.0,40.6292,40.6466,40.6031,40.6118,129678.0
2020-12-24 11:00:00,46.69,46.71,46.68,46.7,92598.0,40.6118,40.6292,40.6031,40.6205,92598.0
2020-12-24 11:10:00,46.71,46.73,46.69,46.69,76381.0,40.6292,40.6466,40.6118,40.6118,76381.0
2020-12-24 11:20:00,46.7,46.72,46.68,46.69,136518.0,40.6205,40.6379,40.6031,40.6118,136518.0
2020-12-24 11:30:00,46.69,46.71,46.67,46.69,139939.0,40.6118,40.6292,40.5944,40.6118,139939.0
2020-12-24 11:40:00,46.7,46.7,46.67,46.67,98415.0,40.6205,40.6205,40.5944,40.5944,98415.0
2020-12-24 11:50:00,46.68,46.69,46.66,46.68,162897.0,40.6031,40.6118,40.5857,40.6031,162897.0
2020-12-24 12:00:00,46.67,46.68,46.64,46.67,170704.0,40.5944,40.6031,40.5683,40.5944,170704.0
2020-12-24 12:10:00,46.67,46.69,46.66,46.69,217887.0,40.5944,40.6118,40.5857,40.6118,217887.0
2020-12-24 12:20:00,46.69,46.71,46.67,46.71,175418.0,40.6118,40.6292,40.5944,40.6292,175418.0
2020-12-24 12:30:00,46.71,46.73,46.71,46.72,97912.0,40.6292,40.6466,40.6292,40.6379,97912.0
2020-12-24 12:40:00,46.72,46.74,46.7,46.74,218079.0,40.6379,40.6553,40.6205,40.6553,218079.0
2020-12-24 12:50:00,46.74,46.79,46.74,46.77,306788.0,40.6553,40.6988,40.6553,40.6814,306788.0
2020-12-28 09:30:00,47.25,47.25,47.16,47.19,260408.0,41.0989,41.0989,41.0206,41.0467,260408.0
2020-12-28 09:40:00,47.19,47.26,47.18,47.24,187452.0,41.0467,41.1076,41.038,41.0902,187452.0
2020-12-28 09:50:00,47.25,47.25,47.21,47.22,162730.0,41.0989,41.0989,41.0641,41.0728,162730.0
2020-12-28 10:00:00,47.23,47.24,47.19,47.21,193346.0,41.0815,41.0902,41.0467,41.0641,193346.0
2020-12-28 10:10:00,47.21,47.25,47.2,47.22,205932.0,41.0641,41.0989,41.0554,41.0728,205932.0
2020-12-28 10:20:00,47.21,47.26,47.2,47.25,190621.0,41.0641,41.1076,41.0554,41.0989,190621.0
2020-12-28 10:30:00,47.25,47.26,47.2,47.21,93174.0,41.0989,41.1076,41.0554,41.0641,93174.0
2020-12-28 10:40:00,47.21,47.21,47.15,47.16,448884.0,41.0641,41.0641,41.0119,41.0206,448884.0
2020-12-28 10:50:00,47.17,47.19,47.14,47.18,257596.0,41.0293,41.0467,41.0032,41.038,257596.0
2020-12-28 11:00:00,47.18,47.22,47.16,47.22,209652.0,41.038,41.0728,41.0206,41.0728,209652.0
2020-12-28 11:10:00,47.21,47.22,47.16,47.17,63253.0,41.0641,41.0728,41.0206,41.0293,63253.0
2020-12-28 11:20:00,47.16,47.19,47.15,47.18,145647.0,41.0206,41.0467,41.0119,41.038,145647.0
2020-12-28 11:30:00,47.18,47.19,47.13,47.15,176761.0,41.038,41.0467,40.9945,41.0119,176761.0
2020-12-28 11:40:00,47.14,47.17,47.14,47.15,199229.0,41.0032,41.0293,41.0032,41.0119,199229.0
2020-12-28 11:50:00,47.15,47.15,47.12,47.13,55655.0,41.0119,41.0119,40.9858,40.9945,55655.0
2020-12-28 12:00:00,47.12,47.13,47.11,47.12,63688.0,40.9858,40.9945,40.9771,40.9858,63688.0
2020-12-28 12:10:00,47.11,47.12,47.08,47.1,94311.0,40.9771,40.9858,40.951,40.9684,94311.0
2020-12-28 12:20:00,47.1,47.13,47.09,47.12,73316.0,40.9684,40.9945,40.9597,40.9858,73316.0
2020-12-28 12:30:00,47.12,47.13,47.1,47.11,84362.0,40.9858,40.9945,40.9684,40.9771,84362.0
2020-12-28 12:40:00,47.1,47.11,47.08,47.08,101281.0,40.9684,40.9771,40.951,40.951,101281.0
2020-12-28 12:50:00,47.09,47.09,47.07,47.08,107719.0,40.9597,40.9597,40.9423,40.951,107719.0
2020-12-28 13:00:00,47.08,47.09,47.07,47.08,116948.0,40.951,40.9597,40.9423,40.951,116948.0
2020-12-28 13:10:00,47.09,47.1,47.08,47.08,96398.0,40.9597,40.9684,40.951,40.951,96398.0
2020-12-28 13:20:00,47.08,47.09,47.07,47.09,58394.0,40.951,40.9597,40.9423,40.9597,58394.0
2020-12-28 13:30:00,47.09,47.12,47.08,47.11,68043.0,40.9597,40.9858,40.951,40.9771,68043.0
2020-12-28 13:40:00,47.1,47.1,47.05,47.06,54074.0,40.9684,40.9684,40.9249,40.9336,54074.0
2020-12-28 13:50:00,47.06,47.1,47.06,47.09,82988.0,40.9336,40.9684,40.9336,40.9597,82988.0
2020-12-28 14:00:00,47.09,47.1,47.08,47.09,72474.0,40.9597,40.9684,40.951,40.9597,72474.0
2020-12-28 14:10:00,47.09,47.1,47.08,47.09,88065.0,40.9597,40.9684,40.951,40.9597,88065.0
2020-12-28 14:20:00,47.09,47.1,47.08,47.09,136103.0,40.9597,40.9684,40.951,40.9597,136103.0
2020-12-28 14:30:00,47.08,47.09,47.08,47.08,141630.0,40.951,40.9597,40.951,40.951,141630.0
2020-12-28 14:40:00,47.09,47.1,47.08,47.09,120861.0,40.9597,40.9684,40.951,40.9597,120861.0
2020-12-28 14:50:00,47.1,47.1,47.08,47.1,234110.0,40.9684,40.9684,40.951,40.9684,234110.0
2020-12-28 15:00:00,47.1,47.11,47.08,47.09,186285.0,40.9684,40.9771,40.951,40.9597,186285.0
2020-12-28 15:10:00,47.08,47.09,47.07,47.07,134412.0,40.951,40.9597,40.9423,40.9423,134412.0
2020-12-28 15:20:00,47.08,47.08,47.03,47.04,187623.0,40.951,40.951,40.9075,40.9162,187623.0
2020-12-28 15:30:00,47.04,47.05,47.03,47.04,210105.0,40.9162,40.9249,40.9075,40.9162,210105.0
2020-12-28 15:40:00,47.04,47.07,47.03,47.06,206526.0,40.9162,40.9423,40.9075,40.9336,206526.0
2020-12-28 15:50:00,47.07,47.09,47.03,47.07,1209108.0,40.9423,40.9597,40.9075,40.9423,1209108.0
2020-12-29 09:30:00,47.66,47.67,47.62,47.62,241723.0,41.4555,41.4642,41.4207,41.4207,241723.0
2020-12-29 09:40:00,47.62,47.64,47.6,47.61,85278.0,41.4207,41.4381,41.4033,41.412,85278.0
2020-12-29 09:50:00,47.61,47.62,47.49,47.53,111036.0,41.412,41.4207,41.3077,41.3424,111036.0
2020-12-29 10:00:00,47.53,47.57,47.51,47.55,333232.0,41.3424,41.3772,41.3251,41.3598,333232.0
2020-12-29 10:10:00,47.54,47.54,47.43,47.48,231423.0,41.3511,41.3511,41.2555,41.299,231423.0
2020-12-29 10:20:00,47.48,47.56,47.48,47.52,108154.0,41.299,41.3685,41.299,41.3338,108154.0
2020-12-29 10:30:00,47.53,47.6,47.52,47.56,254583.0,41.3424,41.4033,41.3338,41.3685,254583.0
2020-12-29 10:40:00,47.56,47.58,47.54,47.54,204192.0,41.3685,41.3859,41.3511,41.3511,204192.0
2020-12-29 10:50:00,47.54,47.56,47.52,47.54,56838.0,41.3511,41.3685,41.3338,41.3511,56838.0
2020-12-29 11:00:00,47.54,47.56,47.5,47.55,89746.0,41.3511,41.3685,41.3164,41.3598,89746.0
2020-12-29 11:10:00,47.54,47.57,47.49,47.52,185762.0,41.3511,41.3772,41.3077,41.3338,185762.0
2020-12-29 11:20:00,47.52,47.57,47.51,47.56,151751.0,41.3338,41.3772,41.3251,41.3685,151751.0
2020-12-29 11:30:00,47.56,47.58,47.53,47.56,158806.0,41.3685,41.3859,41.3424,41.3685,158806.0
2020-12-29 11:40:00,47.55,47.57,47.53,47.55,103322.0,41.3598,41.3772,41.3424,41.3598,103322.0
2020-12-29 11:50:00,47.55,47.56,47.53,47.55,105174.0,41.3598,41.3685,41.3424,41.3598,105174.0
2020-12-29 12:00:00,47.54,47.56,47.53,47.55,139599.0,41.3511,41.3685,41.3424,41.3598,139599.0
2020-12-29 12:10:00,47.55,47.56,47.51,47.52,136519.0,41.3598,41.3685,41.3251,41.3338,136519.0
2020-12-29 12:20:00,47.51,47.52,47.43,47.44,282544.0,41.3251,41.3338,41.2555,41.2642,282544.0
2020-12-29 12:30:00,47.44,47.45,47.38,47.39,118815.0,41.2642,41.2729,41.212,41.2207,118815.0
2020-12-29 12:40:00,47.39,47.42,47.34,47.36,154741.0,41.2207,41.2468,41.1772,41.1946,154741.0
2020-12-29 12:50:00,47.36,47.4,47.33,47.4,90953.0,41.1946,41.2294,41.1685,41.2294,90953.0
2020-12-29 13:00:00,47.4,47.4,47.35,47.39,111550.0,41.2294,41.2294,41.1859,41.2207,111550.0
2020-12-29 13:10:00,47.39,47.43,47.37,47.43,131049.0,41.2207,41.2555,41.2033,41.2555,131049.0
2020-12-29 13:20:00,47.43,47.44,47.4,47.43,128265.0,41.2555,41.2642,41.2294,41.2555,128265.0
2020-12-29 13:30:00,47.42,47.43,47.4,47.42,98603.0,41.2468,41.2555,41.2294,41.2468,98603.0
2020-12-29 13:40:00,47.42,47.42,47.39,47.41,91279.0,41.2468,41.2468,41.2207,41.2381,91279.0
2020-12-29 13:50:00,47.41,47.45,47.4,47.45,160668.0,41.2381,41.2729,41.2294,41.2729,160668.0
2020-12-29 14:00:00,47.45,47.45,47.39,47.41,176908.0,41.2729,41.2729,41.2207,41.2381,176908.0
2020-12-29 14:10:00,47.4,47.42,47.36,47.38,162384.0,41.2294,41.2468,41.1946,41.212,162384.0
2020-12-29 14:20:00,47.38,47.43,47.37,47.41,1518995.0,41.212,41.2555,41.2033,41.2381,1518995.0
2020-12-29 14:30:00,47.41,47.42,47.38,47.4,186090.0,41.2381,41.2468,41.212,41.2294,186090.0
2020-12-29 14:40:00,47.41,47.42,47.38,47.41,143600.0,41.2381,41.2468,41.212,41.2381,143600.0
2020-12-29 14:50:00,47.41,47.45,47.4,47.43,114256.0,41.2381,41.2729,41.2294,41.2555,114256.0
2020-12-29 15:00:00,47.42,47.44,47.39,47.4,87073.0,41.2468,41.2642,41.2207,41.2294,87073.0
2020-12-29 15:10:00,47.41,47.46,47.41,47.45,197183.0,41.2381,41.2816,41.2381,41.2729,197183.0
2020-12-29 15:20:00,47.45,47.47,47.44,47.47,129763.0,41.2729,41.2903,41.2642,41.2903,129763.0
2020-12-29 15:30:00,47.47,47.48,47.45,47.46,149181.0,41.2903,41.299,41.2729,41.2816,149181.0
2020-12-29 15:40:00,47.46,47.47,47.43,47.44,171195.0,41.2816,41.2903,41.2555,41.2642,171195.0
2020-12-29 15:50:00,47.43,47.45,47.39,47.41,228888.0,41.2555,41.2729,41.2207,41.2381,228888.0
2020-12-30 09:30:00,47.68,47.73,47.66,47.71,134948.0,41.4729,41.5164,41.4555,41.499,134948.0
2020-12-30 09:40:00,47.71,47.77,47.7,47.77,140672.0,41.499,41.5512,41.4903,41.5512,140672.0
2020-12-30 09:50:00,47.77,47.8,47.74,47.8,75064.0,41.5512,41.5773,41.5251,41.5773,75064.0
2020-12-30 10:00:00,47.79,47.82,47.77,47.79,258931.0,41.5686,41.5947,41.5512,41.5686,258931.0
2020-12-30 10:10:00,47.79,47.79,47.74,47.78,103647.0,41.5686,41.5686,41.5251,41.5599,103647.0
2020-12-30 10:20:00,47.78,47.8,47.77,47.79,61305.0,41.5599,41.5773,41.5512,41.5686,61305.0
2020-12-30 10:30:00,47.8,47.82,47.74,47.75,93670.0,41.5773,41.5947,41.5251,41.5338,93670.0
2020-12-30 10:40:00,47.75,47.8,47.74,47.79,108190.0,41.5338,41.5773,41.5251,41.5686,108190.0
2020-12-30 10:50:00,47.79,47.8,47.73,47.78,87960.0,41.5686,41.5773,41.5164,41.5599,87960.0
2020-12-30 11:00:00,47.78,47.79,47.76,47.78,64238.0,41.5599,41.5686,41.5425,41.5599,64238.0
2020-12-30 11:10:00,47.78,47.79,47.77,47.79,90549.0,41.5599,41.5686,41.5512,41.5686,90549.0
2020-12-30 11:20:00,47.79,47.81,47.69,47.69,197622.0,41.5686,41.586,41.4816,41.4816,197622.0
2020-12-30 11:30:00,47.69,47.72,47.67,47.7,281218.0,41.4816,41.5077,41.4642,41.4903,281218.0
2020-12-30 11:40:00,47.69,47.72,47.67,47.68,82637.0,41.4816,41.5077,41.4642,41.4729,82637.0
2020-12-30 11:50:00,47.69,47.72,47.69,47.7,80178.0,41.4816,41.5077,41.4816,41.4903,80178.0
2020-12-30 12:00:00,47.7,47.73,47.68,47.71,46088.0,41.4903,41.5164,41.4729,41.499,46088.0
2020-12-30 12:10:00,47.71,47.71,47.68,47.69,103286.0,41.499,41.499,41.4729,41.4816,103286.0
2020-12-30 12:20:00,47.68,47.71,47.68,47.7,83379.0,41.4729,41.499,41.4729,41.4903,83379.0
2020-12-30 12:30:00,47.7,47.72,47.69,47.71,59311.0,41.4903,41.5077,41.4816,41.499,59311.0
2020-12-30 12:40:00,47.71,47.71,47.68,47.7,59919.0,41.499,41.499,41.4729,41.4903,59919.0
2020-12-30 12:50:00,47.69,47.72,47.68,47.72,109121.0,41.4816,41.5077,41.4729,41.5077,109121.0
2020-12-30 13:00:00,47.72,47.74,47.71,47.73,88084.0,41.5077,41.5251,41.499,41.5164,88084.0
2020-12-30 13:10:00,47.74,47.74,47.72,47.73,62693.0,41.5251,41.5251,41.5077,41.5164,62693.0
2020-12-30 13:20:00,47.73,47.73,47.71,47.71,85350.0,41.5164,41.5164,41.499,41.499,85350.0
2020-12-30 13:30:00,47.7,47.72,47.69,47.71,61579.0,41.4903,41.5077,41.4816,41.499,61579.0
2020-12-30 13:40:00,47.7,47.71,47.69,47.71,55389.0,41.4903,41.499,41.4816,41.499,55389.0
2020-12-30 13:50:00,47.71,47.71,47.68,47.69,41855.0,41.499,41.499,41.4729,41.4816,41855.0
2020-12-30 14:00:00,47.68,47.7,47.66,47.67,164277.0,41.4729,41.4903,41.4555,41.4642,164277.0
2020-12-30 14:10:00,47.67,47.67,47.63,47.64,131341.0,41.4642,41.4642,41.4294,41.4381,131341.0
2020-12-30 14:20:00,47.64,47.65,47.62,47.62,98491.0,41.4381,41.4468,41.4207,41.4207,98491.0
2020-12-30 14:30:00,47.62,47.63,47.59,47.61,164329.0,41.4207,41.4294,41.3946,41.412,164329.0
2020-12-30 14:40:00,47.62,47.64,47.61,47.62,125450.0,41.4207,41.4381,41.412,41.4207,125450.0
2020-12-30 14:50:00,47.62,47.62,47.58,47.61,63940.0,41.4207,41.4207,41.3859,41.412,63940.0
2020-12-30 15:00:00,47.61,47.62,47.59,47.61,145807.0,41.412,41.4207,41.3946,41.412,145807.0
2020-12-30 15:10:00,47.61,47.61,47.58,47.59,148915.0,41.412,41.412,41.3859,41.3946,148915.0
2020-12-30 15:20:00,47.59,47.62,47.58,47.59,141123.0,41.3946,41.4207,41.3859,41.3946,141123.0
2020-12-30 15:30:00,47.59,47.62,47.59,47.62,92196.0,41.3946,41.4207,41.3946,41.4207,92196.0
2020-12-30 15:40:00,47.62,47.64,47.56,47.57,174974.0,41.4207,41.4381,41.3685,41.3772,174974.0
2020-12-30 15:50:00,47.57,47.59,47.51,47.53,337179.0,41.3772,41.3946,41.3251,41.3424,337179.0
2020-12-31 09:30:00,47.51,47.55,47.29,47.33,828394.0,41.3251,41.3598,41.1337,41.1685,828394.0
2020-12-31 09:40:00,47.32,47.38,47.3,47.37,200274.0,41.1598,41.212,41.1424,41.2033,200274.0
2020-12-31 09:50:00,47.36,47.38,47.33,47.37,193865.0,41.1946,41.212,41.1685,41.2033,193865.0
2020-12-31 10:00:00,47.37,47.43,47.37,47.4,165482.0,41.2033,41.2555,41.2033,41.2294,165482.0
2020-12-31 10:10:00,47.4,47.43,47.37,47.42,209030.0,41.2294,41.2555,41.2033,41.2468,209030.0
2020-12-31 10:20:00,47.42,47.44,47.37,47.37,246414.0,41.2468,41.2642,41.2033,41.2033,246414.0
2020-12-31 10:30:00,47.38,47.39,47.33,47.35,385483.0,41.212,41.2207,41.1685,41.1859,385483.0
2020-12-31 10:40:00,47.34,47.38,47.29,47.29,326766.0,41.1772,41.212,41.1337,41.1337,326766.0
2020-12-31 10:50:00,47.29,47.34,47.28,47.32,182638.0,41.1337,41.1772,41.125,41.1598,182638.0
2020-12-31 11:00:00,47.32,47.33,47.29,47.3,138050.0,41.1598,41.1685,41.1337,41.1424,138050.0
2020-12-31 11:10:00,47.29,47.3,47.24,47.27,188032.0,41.1337,41.1424,41.0902,41.1163,188032.0
2020-12-31 11:20:00,47.27,47.28,47.19,47.23,514856.0,41.1163,41.125,41.0467,41.0815,514856.0
2020-12-31 11:30:00,47.23,47.26,47.2,47.24,99135.0,41.0815,41.1076,41.0554,41.0902,99135.0
2020-12-31 11:40:00,47.25,47.26,47.22,47.24,112677.0,41.0989,41.1076,41.0728,41.0902,112677.0
2020-12-31 11:50:00,47.25,47.26,47.22,47.26,226482.0,41.0989,41.1076,41.0728,41.1076,226482.0
2020-12-31 12:00:00,47.26,47.29,47.25,47.28,104693.0,41.1076,41.1337,41.0989,41.125,104693.0
2020-12-31 12:10:00,47.27,47.29,47.26,47.28,108253.0,41.1163,41.1337,41.1076,41.125,108253.0
2020-12-31 12:20:00,47.28,47.31,47.26,47.3,70158.0,41.125,41.1511,41.1076,41.1424,70158.0
2020-12-31 12:30:00,47.29,47.29,47.26,47.27,84820.0,41.1337,41.1337,41.1076,41.1163,84820.0
2020-12-31 12:40:00,47.28,47.3,47.27,47.27,127158.0,41.125,41.1424,41.1163,41.1163,127158.0
2020-12-31 12:50:00,47.27,47.29,47.25,47.27,104515.0,41.1163,41.1337,41.0989,41.1163,104515.0
2020-12-31 13:00:00,47.27,47.28,47.25,47.25,83730.0,41.1163,41.125,41.0989,41.0989,83730.0
2020-12-31 13:10:00,47.26,47.27,47.24,47.24,179023.0,41.1076,41.1163,41.0902,41.0902,179023.0
2020-12-31 13:20:00,47.25,47.25,47.22,47.23,162800.0,41.0989,41.0989,41.0728,41.0815,162800.0
2020-12-31 13:30:00,47.23,47.26,47.23,47.26,190582.0,41.0815,41.1076,41.0815,41.1076,190582.0
2020-12-31 13:40:00,47.26,47.26,47.22,47.22,58732.0,41.1076,41.1076,41.0728,41.0728,58732.0
2020-12-31 13:50:00,47.22,47.26,47.21,47.26,119152.0,41.0728,41.1076,41.0641,41.1076,119152.0
2020-12-31 14:00:00,47.25,47.27,47.22,47.27,137638.0,41.0989,41.1163,41.0728,41.1163,137638.0
2020-12-31 14:10:00,47.27,47.32,47.24,47.3,272243.0,41.1163,41.1598,41.0902,41.1424,272243.0
2020-12-31 14:20:00,47.3,47.31,47.28,47.29,195274.0,41.1424,41.1511,41.125,41.1337,195274.0
2020-12-31 14:30:00,47.29,47.32,47.29,47.31,131818.0,41.1337,41.1598,41.1337,41.1511,131818.0
2020-12-31 14:40:00,47.31,47.32,47.28,47.29,197964.0,41.1511,41.1598,41.125,41.1337,197964.0
2020-12-31 14:50:00,47.29,47.29,47.24,47.24,134494.0,41.1337,41.1337,41.0902,41.0902,134494.0
2020-12-31 15:00:00,47.25,47.29,47.24,47.28,289634.0,41.0989,41.1337,41.0902,41.125,289634.0
2020-12-31 15:10:00,47.27,47.29,47.23,47.24,227572.0,41.1163,41.1337,41.0815,41.0902,227572.0
2020-12-31 15:20:00,47.23,47.24,47.19,47.19,681889.0,41.0815,41.0902,41.0467,41.0467,681889.0
2020-12-31 15:30:00,47.2,47.22,47.17,47.18,203577.0,41.0554,41.0728,41.0293,41.038,203577.0
2020-12-31 15:40:00,47.18,47.18,47.13,47.14,172550.0,41.038,41.038,40.9945,41.0032,172550.0
2020-12-31 15:50:00,47.14,47.29,47.14,47.2,1855946.0,41.0032,41.1337,41.0032,41.0554,1855946.0
2021-01-04 09:30:00,48.12,48.15,47.92,48.03,2318578.0,41.8556,41.8817,41.6817,41.7774,2318578.0
2021-01-04 09:40:00,48.02,48.09,48.0,48.07,287388.0,41.7687,41.8295,41.7513,41.8122,287388.0
2021-01-04 09:50:00,48.07,48.07,47.97,48.0,337970.0,41.8122,41.8122,41.7252,41.7513,337970.0
2021-01-04 10:00:00,48.01,48.03,47.94,47.96,395366.0,41.76,41.7774,41.6991,41.7165,395366.0
2021-01-04 10:10:00,47.95,47.96,47.87,47.87,349296.0,41.7078,41.7165,41.6382,41.6382,349296.0
2021-01-04 10:20:00,47.87,47.89,47.8,47.83,358600.0,41.6382,41.6556,41.5773,41.6034,358600.0
2021-01-04 10:30:00,47.83,47.83,47.72,47.73,280532.0,41.6034,41.6034,41.5077,41.5164,280532.0
2021-01-04 10:40:00,47.73,47.81,47.68,47.75,386804.0,41.5164,41.586,41.4729,41.5338,386804.0
2021-01-04 10:50:00,47.76,47.76,47.66,47.69,336868.0,41.5425,41.5425,41.4555,41.4816,336868.0
2021-01-04 11:00:00,47.68,47.72,47.56,47.57,320231.0,41.4729,41.5077,41.3685,41.3772,320231.0
2021-01-04 11:10:00,47.55,47.71,47.53,47.71,240001.0,41.3598,41.499,41.3424,41.499,240001.0
2021-01-04 11:20:00,47.7,47.75,47.68,47.71,308990.0,41.4903,41.5338,41.4729,41.499,308990.0
2021-01-04 11:30:00,47.71,47.72,47.59,47.6,365512.0,41.499,41.5077,41.3946,41.4033,365512.0
2021-01-04 11:40:00,47.59,47.6,47.54,47.55,178131.0,41.3946,41.4033,41.3511,41.3598,178131.0
2021-01-04 11:50:00,47.55,47.57,47.4,47.42,329813.0,41.3598,41.3772,41.2294,41.2468,329813.0
2021-01-04 12:00:00,47.41,47.44,47.33,47.35,430152.0,41.2381,41.2642,41.1685,41.1859,430152.0
2021-01-04 12:10:00,47.34,47.37,47.25,47.36,295146.0,41.1772,41.2033,41.0989,41.1946,295146.0
2021-01-04 12:20:00,47.36,47.46,47.34,47.45,225466.0,41.1946,41.2816,41.1772,41.2729,225466.0
2021-01-04 12:30:00,47.44,47.44,47.33,47.36,153275.0,41.2642,41.2642,41.1685,41.1946,153275.0
2021-01-04 12:40:00,47.35,47.42,47.3,47.31,589994.0,41.1859,41.2468,41.1424,41.1511,589994.0
2021-01-04 12:50:00,47.32,47.43,47.29,47.41,480579.0,41.1598,41.2555,41.1337,41.2381,480579.0
2021-01-04 13:00:00,47.41,47.46,47.39,47.44,538378.0,41.2381,41.2816,41.2207,41.2642,538378.0
2021-01-04 13:10:00,47.44,47.54,47.43,47.52,444452.0,41.2642,41.3511,41.2555,41.3338,444452.0
2021-01-04 13:20:00,47.53,47.61,47.52,47.58,664940.0,41.3424,41.412,41.3338,41.3859,664940.0
2021-01-04 13:30:00,47.57,47.58,47.51,47.55,97259.0,41.3772,41.3859,41.3251,41.3598,97259.0
2021-01-04 13:40:00,47.56,47.59,47.53,47.55,427881.0,41.3685,41.3946,41.3424,41.3598,427881.0
2021-01-04 13:50:00,47.55,47.62,47.55,47.61,242886.0,41.3598,41.4207,41.3598,41.412,242886.0
2021-01-04 14:00:00,47.62,47.62,47.49,47.5,152183.0,41.4207,41.4207,41.3077,41.3164,152183.0
2021-01-04 14:10:00,47.5,47.55,47.47,47.53,189954.0,41.3164,41.3598,41.2903,41.3424,189954.0
2021-01-04 14:20:00,47.53,47.57,47.52,47.54,179820.0,41.3424,41.3772,41.3338,41.3511,179820.0
2021-01-04 14:30:00,47.54,47.54,47.47,47.51,330467.0,41.3511,41.3511,41.2903,41.3251,330467.0
2021-01-04 14:40:00,47.51,47.53,47.45,47.45,158797.0,41.3251,41.3424,41.2729,41.2729,158797.0
2021-01-04 14:50:00,47.45,47.56,47.42,47.55,219855.0,41.2729,41.3685,41.2468,41.3598,219855.0
2021-01-04 15:00:00,47.55,47.56,47.44,47.48,458089.0,41.3598,41.3685,41.2642,41.299,458089.0
2021-01-04 15:10:00,47.49,47.55,47.48,47.5,234553.0,41.3077,41.3598,41.299,41.3164,234553.0
2021-01-04 15:20:00,47.5,47.51,47.45,47.47,260396.0,41.3164,41.3251,41.2729,41.2903,260396.0
2021-01-04 15:30:00,47.46,47.5,47.41,47.49,587310.0,41.2816,41.3164,41.2381,41.3077,587310.0
2021-01-04 15:40:00,47.49,47.52,47.47,47.52,516570.0,41.3077,41.3338,41.2903,41.3338,516570.0
2021-01-04 15:50:00,47.52,47.53,47.42,47.48,747598.0,41.3338,41.3424,41.2468,41.299,747598.0
2021-01-05 09:30:00,47.66,47.81,47.65,47.79,388002.0,41.4555,41.586,41.4468,41.5686,388002.0
2021-01-05 09:40:00,47.8,47.84,47.76,47.8,351491.0,41.5773,41.6121,41.5425,41.5773,351491.0
2021-01-05 09:50:00,47.82,47.82,47.74,47.78,116701.0,41.5947,41.5947,41.5251,41.5599,116701.0
2021-01-05 10:00:00,47.79,47.84,47.74,47.77,513016.0,41.5686,41.6121,41.5251,41.5512,513016.0
2021-01-05 10:10:00,47.76,47.79,47.69,47.7,267018.0,41.5425,41.5686,41.4816,41.4903,267018.0
2021-01-05 10:20:00,47.69,47.74,47.68,47.74,443382.0,41.4816,41.5251,41.4729,41.5251,443382.0
2021-01-05 10:30:00,47.74,47.75,47.68,47.72,460909.0,41.5251,41.5338,41.4729,41.5077,460909.0
2021-01-05 10:40:00,47.71,47.74,47.66,47.72,376727.0,41.499,41.5251,41.4555,41.5077,376727.0
2021-01-05 10:50:00,47.71,47.77,47.69,47.7,320575.0,41.499,41.5512,41.4816,41.4903,320575.0
2021-01-05 11:00:00,47.69,47.75,47.68,47.71,151226.0,41.4816,41.5338,41.4729,41.499,151226.0
2021-01-05 11:10:00,47.71,47.72,47.66,47.69,358345.0,41.499,41.5077,41.4555,41.4816,358345.0
2021-01-05 11:20:00,47.69,47.8,47.68,47.79,473164.0,41.4816,41.5773,41.4729,41.5686,473164.0
2021-01-05 11:30:00,47.79,47.89,47.77,47.89,459811.0,41.5686,41.6556,41.5512,41.6556,459811.0
2021-01-05 11:40:00,47.89,47.93,47.88,47.89,138116.0,41.6556,41.6904,41.6469,41.6556,138116.0
2021-01-05 11:50:00,47.9,47.91,47.87,47.88,266488.0,41.6643,41.673,41.6382,41.6469,266488.0
2021-01-05 12:00:00,47.88,47.99,47.87,47.98,1099701.0,41.6469,41.7426,41.6382,41.7339,1099701.0
2021-01-05 12:10:00,47.98,48.01,47.93,47.94,296646.0,41.7339,41.76,41.6904,41.6991,296646.0
2021-01-05 12:20:00,47.94,47.97,47.93,47.94,319339.0,41.6991,41.7252,41.6904,41.6991,319339.0
2021-01-05 12:30:00,47.94,48.0,47.94,47.99,308155.0,41.6991,41.7513,41.6991,41.7426,308155.0
2021-01-05 12:40:00,47.99,48.0,47.96,47.98,145903.0,41.7426,41.7513,41.7165,41.7339,145903.0
2021-01-05 12:50:00,47.98,48.01,47.97,48.01,94779.0,41.7339,41.76,41.7252,41.76,94779.0
2021-01-05 13:00:00,48.02,48.02,47.99,47.99,85834.0,41.7687,41.7687,41.7426,41.7426,85834.0
2021-01-05 13:10:00,47.99,48.02,47.99,48.02,66802.0,41.7426,41.7687,41.7426,41.7687,66802.0
2021-01-05 13:20:00,48.02,48.02,48.0,48.0,244965.0,41.7687,41.7687,41.7513,41.7513,244965.0
2021-01-05 13:30:00,48.01,48.02,47.99,48.02,246399.0,41.76,41.7687,41.7426,41.7687,246399.0
2021-01-05 13:40:00,48.01,48.02,47.99,48.02,163321.0,41.76,41.7687,41.7426,41.7687,163321.0
2021-01-05 13:50:00,48.02,48.04,48.0,48.03,138010.0,41.7687,41.7861,41.7513,41.7774,138010.0
2021-01-05 14:00:00,48.04,48.11,48.04,48.1,199802.0,41.7861,41.8469,41.7861,41.8382,199802.0
2021-01-05 14:10:00,48.1,48.12,48.09,48.09,97703.0,41.8382,41.8556,41.8295,41.8295,97703.0
2021-01-05 14:20:00,48.1,48.12,48.09,48.12,314918.0,41.8382,41.8556,41.8295,41.8556,314918.0
2021-01-05 14:30:00,48.12,48.14,48.1,48.11,188390.0,41.8556,41.873,41.8382,41.8469,188390.0
2021-01-05 14:40:00,48.11,48.13,48.1,48.12,132263.0,41.8469,41.8643,41.8382,41.8556,132263.0
2021-01-05 14:50:00,48.12,48.13,48.06,48.08,162032.0,41.8556,41.8643,41.8035,41.8208,162032.0
2021-01-05 15:00:00,48.08,48.13,48.07,48.12,206143.0,41.8208,41.8643,41.8122,41.8556,206143.0
2021-01-05 15:10:00,48.12,48.13,48.08,48.12,141839.0,41.8556,41.8643,41.8208,41.8556,141839.0
2021-01-05 15:20:00,48.11,48.11,48.07,48.07,146494.0,41.8469,41.8469,41.8122,41.8122,146494.0
2021-01-05 15:30:00,48.08,48.09,48.05,48.06,119620.0,41.8208,41.8295,41.7948,41.8035,119620.0
2021-01-05 15:40:00,48.06,48.12,48.05,48.09,188038.0,41.8035,41.8556,41.7948,41.8295,188038.0
2021-01-05 15:50:00,48.1,48.12,47.99,48.03,849461.0,41.8382,41.8556,41.7426,41.7774,849461.0
2021-01-06 09:30:00,48.1,48.22,48.06,48.21,443076.0,41.8382,41.9426,41.8035,41.9339,443076.0
2021-01-06 09:40:00,48.22,48.37,48.19,48.36,312028.0,41.9426,42.0731,41.9165,42.0644,312028.0
2021-01-06 09:50:00,48.37,48.43,48.34,48.39,166074.0,42.0731,42.1253,42.047,42.0905,166074.0
2021-01-06 10:00:00,48.39,48.44,48.36,48.44,351135.0,42.0905,42.134,42.0644,42.134,351135.0
2021-01-06 10:10:00,48.44,48.51,48.42,48.5,306045.0,42.134,42.1949,42.1166,42.1862,306045.0
2021-01-06 10:20:00,48.51,48.52,48.46,48.49,297639.0,42.1949,42.2036,42.1514,42.1775,297639.0
2021-01-06 10:30:00,48.5,48.54,48.48,48.49,146045.0,42.1862,42.221,42.1688,42.1775,146045.0
2021-01-06 10:40:00,48.49,48.53,48.46,48.5,111086.0,42.1775,42.2123,42.1514,42.1862,111086.0
2021-01-06 10:50:00,48.5,48.53,48.42,48.44,113173.0,42.1862,42.2123,42.1166,42.134,113173.0
2021-01-06 11:00:00,48.44,48.45,48.41,48.44,129208.0,42.134,42.1427,42.1079,42.134,129208.0
2021-01-06 11:10:00,48.43,48.48,48.42,48.47,112605.0,42.1253,42.1688,42.1166,42.1601,112605.0
2021-01-06 11:20:00,48.48,48.52,48.45,48.5,367620.0,42.1688,42.2036,42.1427,42.1862,367620.0
2021-01-06 11:30:00,48.49,48.5,48.39,48.4,319384.0,42.1775,42.1862,42.0905,42.0992,319384.0
2021-01-06 11:40:00,48.4,48.46,48.4,48.45,583507.0,42.0992,42.1514,42.0992,42.1427,583507.0
2021-01-06 11:50:00,48.45,48.51,48.44,48.5,209133.0,42.1427,42.1949,42.134,42.1862,209133.0
2021-01-06 12:00:00,48.5,48.53,48.49,48.53,380833.0,42.1862,42.2123,42.1775,42.2123,380833.0
2021-01-06 12:10:00,48.53,48.61,48.52,48.59,293771.0,42.2123,42.2819,42.2036,42.2645,293771.0
2021-01-06 12:20:00,48.6,48.63,48.57,48.62,428052.0,42.2732,42.2992,42.2471,42.2906,428052.0
2021-01-06 12:30:00,48.62,48.62,48.6,48.61,1993318.0,42.2906,42.2906,42.2732,42.2819,1993318.0
2021-01-06 12:40:00,48.61,48.65,48.6,48.64,295294.0,42.2819,42.3166,42.2732,42.3079,295294.0
2021-01-06 12:50:00,48.63,48.68,48.63,48.66,247177.0,42.2992,42.3427,42.2992,42.3253,247177.0
2021-01-06 13:00:00,48.67,48.68,48.65,48.66,422979.0,42.334,42.3427,42.3166,42.3253,422979.0
2021-01-06 13:10:00,48.67,48.73,48.67,48.7,307085.0,42.334,42.3862,42.334,42.3601,307085.0
2021-01-06 13:20:00,48.69,48.7,48.68,48.69,269481.0,42.3514,42.3601,42.3427,42.3514,269481.0
2021-01-06 13:30:00,48.69,48.71,48.68,48.7,376989.0,42.3514,42.3688,42.3427,42.3601,376989.0
2021-01-06 13:40:00,48.7,48.78,48.7,48.77,214089.0,42.3601,42.4297,42.3601,42.421,214089.0
2021-01-06 13:50:00,48.76,48.78,48.73,48.73,185149.0,42.4123,42.4297,42.3862,42.3862,185149.0
2021-01-06 14:00:00,48.73,48.77,48.73,48.75,220003.0,42.3862,42.421,42.3862,42.4036,220003.0
2021-01-06 14:10:00,48.74,48.75,48.61,48.64,187160.0,42.3949,42.4036,42.2819,42.3079,187160.0
2021-01-06 14:20:00,48.65,48.7,48.55,48.58,318041.0,42.3166,42.3601,42.2297,42.2558,318041.0
2021-01-06 14:30:00,48.57,48.66,48.54,48.58,297504.0,42.2471,42.3253,42.221,42.2558,297504.0
2021-01-06 14:40:00,48.57,48.63,48.45,48.47,509703.0,42.2471,42.2992,42.1427,42.1601,509703.0
2021-01-06 14:50:00,48.48,48.58,48.44,48.56,230000.0,42.1688,42.2558,42.134,42.2384,230000.0
2021-01-06 15:00:00,48.55,48.57,48.47,48.56,400049.0,42.2297,42.2471,42.1601,42.2384,400049.0
2021-01-06 15:10:00,48.57,48.65,48.55,48.63,266028.0,42.2471,42.3166,42.2297,42.2992,266028.0
2021-01-06 15:20:00,48.63,48.64,48.5,48.6,322603.0,42.2992,42.3079,42.1862,42.2732,322603.0
2021-01-06 15:30:00,48.6,48.63,48.52,48.53,264354.0,42.2732,42.2992,42.2036,42.2123,264354.0
2021-01-06 15:40:00,48.54,48.6,48.51,48.56,414823.0,42.221,42.2732,42.1949,42.2384,414823.0
2021-01-06 15:50:00,48.55,48.58,48.48,48.57,789682.0,42.2297,42.2558,42.1688,42.2471,789682.0
2021-01-07 09:30:00,48.51,48.57,48.48,48.49,318630.0,42.1949,42.2471,42.1688,42.1775,318630.0
2021-01-07 09:40:00,48.49,48.52,48.46,48.5,144247.0,42.1775,42.2036,42.1514,42.1862,144247.0
2021-01-07 09:50:00,48.5,48.55,48.48,48.54,106231.0,42.1862,42.2297,42.1688,42.221,106231.0
2021-01-07 10:00:00,48.54,48.6,48.52,48.55,369041.0,42.221,42.2732,42.2036,42.2297,369041.0
2021-01-07 10:10:00,48.56,48.57,48.51,48.53,468325.0,42.2384,42.2471,42.1949,42.2123,468325.0
2021-01-07 10:20:00,48.53,48.57,48.52,48.57,216594.0,42.2123,42.2471,42.2036,42.2471,216594.0
2021-01-07 10:30:00,48.57,48.66,48.56,48.64,179181.0,42.2471,42.3253,42.2384,42.3079,179181.0
2021-01-07 10:40:00,48.63,48.65,48.62,48.65,143968.0,42.2992,42.3166,42.2906,42.3166,143968.0
2021-01-07 10:50:00,48.64,48.65,48.59,48.62,341566.0,42.3079,42.3166,42.2645,42.2906,341566.0
2021-01-07 11:00:00,48.63,48.67,48.62,48.65,122960.0,42.2992,42.334,42.2906,42.3166,122960.0
2021-01-07 11:10:00,48.65,48.66,48.63,48.65,127709.0,42.3166,42.3253,42.2992,42.3166,127709.0
2021-01-07 11:20:00,48.65,48.68,48.64,48.66,170801.0,42.3166,42.3427,42.3079,42.3253,170801.0
2021-01-07 11:30:00,48.66,48.69,48.61,48.65,288393.0,42.3253,42.3514,42.2819,42.3166,288393.0
2021-01-07 11:40:00,48.65,48.65,48.61,48.61,119711.0,42.3166,42.3166,42.2819,42.2819,119711.0
2021-01-07 11:50:00,48.61,48.61,48.54,48.56,221280.0,42.2819,42.2819,42.221,42.2384,221280.0
2021-01-07 12:00:00,48.57,48.59,48.55,48.57,148335.0,42.2471,42.2645,42.2297,42.2471,148335.0
2021-01-07 12:10:00,48.57,48.58,48.53,48.54,97182.0,42.2471,42.2558,42.2123,42.221,97182.0
2021-01-07 12:20:00,48.53,48.55,48.5,48.51,111595.0,42.2123,42.2297,42.1862,42.1949,111595.0
2021-01-07 12:30:00,48.51,48.54,48.51,48.52,75153.0,42.1949,42.221,42.1949,42.2036,75153.0
2021-01-07 12:40:00,48.51,48.54,48.51,48.52,131102.0,42.1949,42.221,42.1949,42.2036,131102.0
2021-01-07 12:50:00,48.53,48.57,48.52,48.56,142372.0,42.2123,42.2471,42.2036,42.2384,142372.0
2021-01-07 13:00:00,48.56,48.58,48.53,48.53,39734.0,42.2384,42.2558,42.2123,42.2123,39734.0
2021-01-07 13:10:00,48.53,48.58,48.53,48.56,67587.0,42.2123,42.2558,42.2123,42.2384,67587.0
2021-01-07 13:20:00,48.56,48.57,48.54,48.54,109998.0,42.2384,42.2471,42.221,42.221,109998.0
2021-01-07 13:30:00,48.55,48.61,48.54,48.61,221269.0,42.2297,42.2819,42.221,42.2819,221269.0
2021-01-07 13:40:00,48.6,48.63,48.57,48.59,91744.0,42.2732,42.2992,42.2471,42.2645,91744.0
2021-01-07 13:50:00,48.59,48.61,48.58,48.61,146932.0,42.2645,42.2819,42.2558,42.2819,146932.0
2021-01-07 14:00:00,48.6,48.63,48.59,48.63,70740.0,42.2732,42.2992,42.2645,42.2992,70740.0
2021-01-07 14:10:00,48.62,48.63,48.59,48.61,191627.0,42.2906,42.2992,42.2645,42.2819,191627.0
2021-01-07 14:20:00,48.6,48.62,48.57,48.57,135640.0,42.2732,42.2906,42.2471,42.2471,135640.0
2021-01-07 14:30:00,48.58,48.62,48.58,48.61,181623.0,42.2558,42.2906,42.2558,42.2819,181623.0
2021-01-07 14:40:00,48.61,48.63,48.6,48.61,361106.0,42.2819,42.2992,42.2732,42.2819,361106.0
2021-01-07 14:50:00,48.61,48.65,48.6,48.65,118717.0,42.2819,42.3166,42.2732,42.3166,118717.0
2021-01-07 15:00:00,48.65,48.68,48.64,48.66,113298.0,42.3166,42.3427,42.3079,42.3253,113298.0
2021-01-07 15:10:00,48.66,48.67,48.61,48.65,206707.0,42.3253,42.334,42.2819,42.3166,206707.0
2021-01-07 15:20:00,48.65,48.7,48.64,48.69,138978.0,42.3166,42.3601,42.3079,42.3514,138978.0
2021-01-07 15:30:00,48.69,48.71,48.67,48.7,822231.0,42.3514,42.3688,42.334,42.3601,822231.0
2021-01-07 15:40:00,48.7,48.73,48.68,48.71,301653.0,42.3601,42.3862,42.3427,42.3688,301653.0
2021-01-07 15:50:00,48.72,48.74,48.68,48.69,362055.0,42.3775,42.3949,42.3427,42.3514,362055.0
2021-01-08 09:30:00,49.09,49.18,49.04,49.04,331855.0,42.6994,42.7776,42.6559,42.6559,331855.0
2021-01-08 09:40:00,49.05,49.11,49.0,49.03,287156.0,42.6646,42.7168,42.6211,42.6472,287156.0
2021-01-08 09:50:00,49.02,49.04,48.99,49.02,156393.0,42.6385,42.6559,42.6124,42.6385,156393.0
2021-01-08 10:00:00,49.03,49.1,49.02,49.06,271024.0,42.6472,42.7081,42.6385,42.6733,271024.0
2021-01-08 10:10:00,49.06,49.09,49.02,49.05,159134.0,42.6733,42.6994,42.6385,42.6646,159134.0
2021-01-08 10:20:00,49.02,49.03,48.84,48.85,169288.0,42.6385,42.6472,42.4819,42.4906,169288.0
2021-01-08 10:30:00,48.84,48.94,48.84,48.91,140918.0,42.4819,42.5689,42.4819,42.5428,140918.0
2021-01-08 10:40:00,48.91,48.99,48.91,48.98,176560.0,42.5428,42.6124,42.5428,42.6037,176560.0
2021-01-08 10:50:00,48.98,49.06,48.96,49.05,108408.0,42.6037,42.6733,42.5863,42.6646,108408.0
2021-01-08 11:00:00,49.04,49.07,48.98,48.99,138458.0,42.6559,42.682,42.6037,42.6124,138458.0
2021-01-08 11:10:00,48.99,49.0,48.91,48.98,277499.0,42.6124,42.6211,42.5428,42.6037,277499.0
2021-01-08 11:20:00,48.98,49.0,48.91,48.96,196724.0,42.6037,42.6211,42.5428,42.5863,196724.0
2021-01-08 11:30:00,48.96,49.06,48.92,49.03,186095.0,42.5863,42.6733,42.5515,42.6472,186095.0
2021-01-08 11:40:00,49.03,49.06,49.02,49.04,172986.0,42.6472,42.6733,42.6385,42.6559,172986.0
2021-01-08 11:50:00,49.03,49.05,49.0,49.04,99233.0,42.6472,42.6646,42.6211,42.6559,99233.0
2021-01-08 12:00:00,49.04,49.04,48.94,49.01,81874.0,42.6559,42.6559,42.5689,42.6298,81874.0
2021-01-08 12:10:00,49.01,49.06,48.99,49.04,147470.0,42.6298,42.6733,42.6124,42.6559,147470.0
2021-01-08 12:20:00,49.04,49.04,49.0,49.01,280034.0,42.6559,42.6559,42.6211,42.6298,280034.0
2021-01-08 12:30:00,49.01,49.02,48.98,49.0,91447.0,42.6298,42.6385,42.6037,42.6211,91447.0
2021-01-08 12:40:00,49.0,49.02,48.94,48.95,125337.0,42.6211,42.6385,42.5689,42.5776,125337.0
2021-01-08 12:50:00,48.94,48.97,48.93,48.94,72388.0,42.5689,42.595,42.5602,42.5689,72388.0
2021-01-08 13:00:00,48.94,48.94,48.89,48.89,254411.0,42.5689,42.5689,42.5254,42.5254,254411.0
2021-01-08 13:10:00,48.9,48.92,48.79,48.79,48966.0,42.5341,42.5515,42.4384,42.4384,48966.0
2021-01-08 13:20:00,48.78,48.8,48.72,48.8,136101.0,42.4297,42.4471,42.3775,42.4471,136101.0
2021-01-08 13:30:00,48.79,48.79,48.67,48.73,97665.0,42.4384,42.4384,42.334,42.3862,97665.0
2021-01-08 13:40:00,48.71,48.74,48.64,48.72,134550.0,42.3688,42.3949,42.3079,42.3775,134550.0
2021-01-08 13:50:00,48.71,48.79,48.7,48.75,162352.0,42.3688,42.4384,42.3601,42.4036,162352.0
2021-01-08 14:00:00,48.76,48.84,48.75,48.83,193835.0,42.4123,42.4819,42.4036,42.4732,193835.0
2021-01-08 14:10:00,48.84,48.86,48.8,48.84,481511.0,42.4819,42.4993,42.4471,42.4819,481511.0
2021-01-08 14:20:00,48.83,48.86,48.8,48.85,346818.0,42.4732,42.4993,42.4471,42.4906,346818.0
2021-01-08 14:30:00,48.85,48.89,48.84,48.87,137210.0,42.4906,42.5254,42.4819,42.508,137210.0
2021-01-08 14:40:00,48.88,48.88,48.81,48.86,187384.0,42.5167,42.5167,42.4558,42.4993,187384.0
2021-01-08 14:50:00,48.87,48.93,48.86,48.91,148713.0,42.508,42.5602,42.4993,42.5428,148713.0
2021-01-08 15:00:00,48.91,48.98,48.9,48.97,130047.0,42.5428,42.6037,42.5341,42.595,130047.0
2021-01-08 15:10:00,48.97,48.98,48.94,48.95,135930.0,42.595,42.6037,42.5689,42.5776,135930.0
2021-01-08 15:20:00,48.95,49.0,48.93,48.99,236143.0,42.5776,42.6211,42.5602,42.6124,236143.0
2021-01-08 15:30:00,48.99,49.04,48.96,49.03,236533.0,42.6124,42.6559,42.5863,42.6472,236533.0
2021-01-08 15:40:00,49.03,49.07,49.02,49.06,327390.0,42.6472,42.682,42.6385,42.6733,327390.0
2021-01-08 15:50:00,49.06,49.15,49.06,49.15,824229.0,42.6733,42.7516,42.6733,42.7516,824229.0
2021-01-11 09:30:00,48.3,48.43,48.27,48.36,531344.0,42.0122,42.1253,41.9861,42.0644,531344.0
2021-01-11 09:40:00,48.36,48.4,48.33,48.36,170135.0,42.0644,42.0992,42.0383,42.0644,170135.0
2021-01-11 09:50:00,48.35,48.44,48.33,48.41,1416906.0,42.0557,42.134,42.0383,42.1079,1416906.0
2021-01-11 10:00:00,48.41,48.45,48.38,48.44,607047.0,42.1079,42.1427,42.0818,42.134,607047.0
2021-01-11 10:10:00,48.43,48.47,48.39,48.46,447537.0,42.1253,42.1601,42.0905,42.1514,447537.0
2021-01-11 10:20:00,48.46,48.5,48.44,48.49,207417.0,42.1514,42.1862,42.134,42.1775,207417.0
2021-01-11 10:30:00,48.49,48.5,48.43,48.45,162736.0,42.1775,42.1862,42.1253,42.1427,162736.0
2021-01-11 10:40:00,48.44,48.48,48.41,48.41,244401.0,42.134,42.1688,42.1079,42.1079,244401.0
2021-01-11 10:50:00,48.41,48.5,48.4,48.49,122569.0,42.1079,42.1862,42.0992,42.1775,122569.0
2021-01-11 11:00:00,48.49,48.5,48.44,48.45,266142.0,42.1775,42.1862,42.134,42.1427,266142.0
2021-01-11 11:10:00,48.45,48.47,48.39,48.46,252477.0,42.1427,42.1601,42.0905,42.1514,252477.0
2021-01-11 11:20:00,48.46,48.55,48.44,48.53,392707.0,42.1514,42.2297,42.134,42.2123,392707.0
2021-01-11 11:30:00,48.52,48.55,48.48,48.54,236347.0,42.2036,42.2297,42.1688,42.221,236347.0
2021-01-11 11:40:00,48.54,48.57,48.52,48.54,163840.0,42.221,42.2471,42.2036,42.221,163840.0
2021-01-11 11:50:00,48.55,48.58,48.54,48.56,160633.0,42.2297,42.2558,42.221,42.2384,160633.0
2021-01-11 12:00:00,48.56,48.58,48.54,48.57,147574.0,42.2384,42.2558,42.221,42.2471,147574.0
2021-01-11 12:10:00,48.58,48.59,48.55,48.57,145301.0,42.2558,42.2645,42.2297,42.2471,145301.0
2021-01-11 12:20:00,48.57,48.57,48.55,48.56,110706.0,42.2471,42.2471,42.2297,42.2384,110706.0
2021-01-11 12:30:00,48.56,48.63,48.56,48.61,114531.0,42.2384,42.2992,42.2384,42.2819,114531.0
2021-01-11 12:40:00,48.61,48.61,48.58,48.61,89942.0,42.2819,42.2819,42.2558,42.2819,89942.0
2021-01-11 12:50:00,48.61,48.63,48.58,48.6,75676.0,42.2819,42.2992,42.2558,42.2732,75676.0
2021-01-11 13:00:00,48.6,48.63,48.59,48.62,60649.0,42.2732,42.2992,42.2645,42.2906,60649.0
2021-01-11 13:10:00,48.62,48.66,48.61,48.64,70346.0,42.2906,42.3253,42.2819,42.3079,70346.0
2021-01-11 13:20:00,48.63,48.64,48.58,48.61,138327.0,42.2992,42.3079,42.2558,42.2819,138327.0
2021-01-11 13:30:00,48.61,48.62,48.59,48.6,61260.0,42.2819,42.2906,42.2645,42.2732,61260.0
2021-01-11 13:40:00,48.6,48.6,48.53,48.53,60364.0,42.2732,42.2732,42.2123,42.2123,60364.0
2021-01-11 13:50:00,48.53,48.59,48.53,48.56,94831.0,42.2123,42.2645,42.2123,42.2384,94831.0
2021-01-11 14:00:00,48.55,48.57,48.53,48.56,284830.0,42.2297,42.2471,42.2123,42.2384,284830.0
2021-01-11 14:10:00,48.57,48.58,48.53,48.54,76021.0,42.2471,42.2558,42.2123,42.221,76021.0
2021-01-11 14:20:00,48.54,48.55,48.5,48.52,437960.0,42.221,42.2297,42.1862,42.2036,437960.0
2021-01-11 14:30:00,48.51,48.54,48.5,48.52,215276.0,42.1949,42.221,42.1862,42.2036,215276.0
2021-01-11 14:40:00,48.52,48.57,48.52,48.55,96002.0,42.2036,42.2471,42.2036,42.2297,96002.0
2021-01-11 14:50:00,48.55,48.59,48.52,48.58,142713.0,42.2297,42.2645,42.2036,42.2558,142713.0
2021-01-11 15:00:00,48.58,48.59,48.52,48.53,95910.0,42.2558,42.2645,42.2036,42.2123,95910.0
2021-01-11 15:10:00,48.55,48.55,48.5,48.52,148687.0,42.2297,42.2297,42.1862,42.2036,148687.0
2021-01-11 15:20:00,48.52,48.54,48.48,48.48,155633.0,42.2036,42.221,42.1688,42.1688,155633.0
2021-01-11 15:30:00,48.48,48.56,48.48,48.5,197925.0,42.1688,42.2384,42.1688,42.1862,197925.0
2021-01-11 15:40:00,48.51,48.57,48.48,48.56,176453.0,42.1949,42.2471,42.1688,42.2384,176453.0
2021-01-11 15:50:00,48.56,48.57,48.47,48.5,467648.0,42.2384,42.2471,42.1601,42.1862,467648.0
2021-01-12 09:30:00,48.46,48.52,48.45,48.46,220464.0,42.1514,42.2036,42.1427,42.1514,220464.0
2021-01-12 09:40:00,48.47,48.5,48.43,48.43,725574.0,42.1601,42.1862,42.1253,42.1253,725574.0
2021-01-12 09:50:00,48.44,48.5,48.35,48.5,283932.0,42.134,42.1862,42.0557,42.1862,283932.0
2021-01-12 10:00:00,48.49,48.51,48.46,48.5,287508.0,42.1775,42.1949,42.1514,42.1862,287508.0
2021-01-12 10:10:00,48.51,48.58,48.49,48.57,504783.0,42.1949,42.2558,42.1775,42.2471,504783.0
2021-01-12 10:20:00,48.58,48.62,48.56,48.56,171797.0,42.2558,42.2906,42.2384,42.2384,171797.0
2021-01-12 10:30:00,48.56,48.59,48.55,48.57,115085.0,42.2384,42.2645,42.2297,42.2471,115085.0
2021-01-12 10:40:00,48.57,48.62,48.57,48.61,137492.0,42.2471,42.2906,42.2471,42.2819,137492.0
2021-01-12 10:50:00,48.61,48.62,48.58,48.58,193529.0,42.2819,42.2906,42.2558,42.2558,193529.0
2021-01-12 11:00:00,48.58,48.62,48.57,48.61,151253.0,42.2558,42.2906,42.2471,42.2819,151253.0
2021-01-12 11:10:00,48.62,48.65,48.61,48.62,137431.0,42.2906,42.3166,42.2819,42.2906,137431.0
2021-01-12 11:20:00,48.62,48.63,48.55,48.55,177968.0,42.2906,42.2992,42.2297,42.2297,177968.0
2021-01-12 11:30:00,48.55,48.57,48.51,48.52,236551.0,42.2297,42.2471,42.1949,42.2036,236551.0
2021-01-12 11:40:00,48.52,48.53,48.47,48.48,101174.0,42.2036,42.2123,42.1601,42.1688,101174.0
2021-01-12 11:50:00,48.49,48.54,48.43,48.54,79589.0,42.1775,42.221,42.1253,42.221,79589.0
2021-01-12 12:00:00,48.53,48.54,48.42,48.43,277790.0,42.2123,42.221,42.1166,42.1253,277790.0
2021-01-12 12:10:00,48.43,48.44,48.34,48.42,162014.0,42.1253,42.134,42.047,42.1166,162014.0
2021-01-12 12:20:00,48.42,48.48,48.41,48.48,182017.0,42.1166,42.1688,42.1079,42.1688,182017.0
2021-01-12 12:30:00,48.48,48.48,48.44,48.47,178709.0,42.1688,42.1688,42.134,42.1601,178709.0
2021-01-12 12:40:00,48.48,48.5,48.46,48.5,87047.0,42.1688,42.1862,42.1514,42.1862,87047.0
2021-01-12 12:50:00,48.5,48.53,48.49,48.51,96891.0,42.1862,42.2123,42.1775,42.1949,96891.0
2021-01-12 13:00:00,48.51,48.53,48.49,48.51,86621.0,42.1949,42.2123,42.1775,42.1949,86621.0
2021-01-12 13:10:00,48.51,48.55,48.51,48.53,106050.0,42.1949,42.2297,42.1949,42.2123,106050.0
2021-01-12 13:20:00,48.53,48.58,48.5,48.58,146922.0,42.2123,42.2558,42.1862,42.2558,146922.0
2021-01-12 13:30:00,48.58,48.63,48.57,48.63,137717.0,42.2558,42.2992,42.2471,42.2992,137717.0
2021-01-12 13:40:00,48.63,48.63,48.59,48.6,60892.0,42.2992,42.2992,42.2645,42.2732,60892.0
2021-01-12 13:50:00,48.59,48.62,48.58,48.61,109259.0,42.2645,42.2906,42.2558,42.2819,109259.0
2021-01-12 14:00:00,48.61,48.65,48.6,48.63,138671.0,42.2819,42.3166,42.2732,42.2992,138671.0
2021-01-12 14:10:00,48.63,48.66,48.63,48.64,122148.0,42.2992,42.3253,42.2992,42.3079,122148.0
2021-01-12 14:20:00,48.65,48.67,48.65,48.66,89320.0,42.3166,42.334,42.3166,42.3253,89320.0
2021-01-12 14:30:00,48.67,48.72,48.66,48.7,249998.0,42.334,42.3775,42.3253,42.3601,249998.0
2021-01-12 14:40:00,48.69,48.7,48.63,48.68,172789.0,42.3514,42.3601,42.2992,42.3427,172789.0
2021-01-12 14:50:00,48.69,48.69,48.63,48.67,207138.0,42.3514,42.3514,42.2992,42.334,207138.0
2021-01-12 15:00:00,48.66,48.72,48.66,48.71,115177.0,42.3253,42.3775,42.3253,42.3688,115177.0
2021-01-12 15:10:00,48.71,48.71,48.67,48.7,152016.0,42.3688,42.3688,42.334,42.3601,152016.0
2021-01-12 15:20:00,48.69,48.74,48.69,48.69,154916.0,42.3514,42.3949,42.3514,42.3514,154916.0
2021-01-12 15:30:00,48.69,48.71,48.68,48.7,179945.0,42.3514,42.3688,42.3427,42.3601,179945.0
2021-01-12 15:40:00,48.7,48.74,48.69,48.73,145843.0,42.3601,42.3949,42.3514,42.3862,145843.0
2021-01-12 15:50:00,48.74,48.78,48.71,48.73,813921.0,42.3949,42.4297,42.3688,42.3862,813921.0
2021-01-13 09:30:00,48.65,48.69,48.64,48.67,228697.0,42.3166,42.3514,42.3079,42.334,228697.0
2021-01-13 09:40:00,48.66,48.7,48.65,48.68,366086.0,42.3253,42.3601,42.3166,42.3427,366086.0
2021-01-13 09:50:00,48.68,48.71,48.66,48.67,83693.0,42.3427,42.3688,42.3253,42.334,83693.0
2021-01-13 10:00:00,48.67,48.67,48.58,48.67,259546.0,42.334,42.334,42.2558,42.334,259546.0
2021-01-13 10:10:00,48.67,48.74,48.66,48.74,158898.0,42.334,42.3949,42.3253,42.3949,158898.0
2021-01-13 10:20:00,48.73,48.76,48.72,48.75,195546.0,42.3862,42.4123,42.3775,42.4036,195546.0
2021-01-13 10:30:00,48.75,48.76,48.71,48.74,121480.0,42.4036,42.4123,42.3688,42.3949,121480.0
2021-01-13 10:40:00,48.74,48.75,48.69,48.71,45843.0,42.3949,42.4036,42.3514,42.3688,45843.0
2021-01-13 10:50:00,48.72,48.72,48.69,48.7,64128.0,42.3775,42.3775,42.3514,42.3601,64128.0
2021-01-13 11:00:00,48.71,48.72,48.67,48.69,94903.0,42.3688,42.3775,42.334,42.3514,94903.0
2021-01-13 11:10:00,48.68,48.7,48.63,48.64,198031.0,42.3427,42.3601,42.2992,42.3079,198031.0
2021-01-13 11:20:00,48.64,48.68,48.64,48.64,106690.0,42.3079,42.3427,42.3079,42.3079,106690.0
2021-01-13 11:30:00,48.65,48.68,48.62,48.67,163941.0,42.3166,42.3427,42.2906,42.334,163941.0
2021-01-13 11:40:00,48.68,48.69,48.66,48.67,166805.0,42.3427,42.3514,42.3253,42.334,166805.0
2021-01-13 11:50:00,48.67,48.68,48.65,48.67,362278.0,42.334,42.3427,42.3166,42.334,362278.0
2021-01-13 12:00:00,48.67,48.67,48.63,48.64,154429.0,42.334,42.334,42.2992,42.3079,154429.0
2021-01-13 12:10:00,48.63,48.65,48.56,48.56,1267540.0,42.2992,42.3166,42.2384,42.2384,1267540.0
2021-01-13 12:20:00,48.56,48.65,48.55,48.65,118857.0,42.2384,42.3166,42.2297,42.3166,118857.0
2021-01-13 12:30:00,48.66,48.67,48.62,48.65,139751.0,42.3253,42.334,42.2906,42.3166,139751.0
2021-01-13 12:40:00,48.65,48.71,48.65,48.71,102690.0,42.3166,42.3688,42.3166,42.3688,102690.0
2021-01-13 12:50:00,48.7,48.74,48.69,48.71,211066.0,42.3601,42.3949,42.3514,42.3688,211066.0
2021-01-13 13:00:00,48.71,48.75,48.7,48.73,486429.0,42.3688,42.4036,42.3601,42.3862,486429.0
2021-01-13 13:10:00,48.73,48.75,48.72,48.72,145813.0,42.3862,42.4036,42.3775,42.3775,145813.0
2021-01-13 13:20:00,48.73,48.73,48.7,48.71,230037.0,42.3862,42.3862,42.3601,42.3688,230037.0
2021-01-13 13:30:00,48.71,48.73,48.71,48.73,169877.0,42.3688,42.3862,42.3688,42.3862,169877.0
2021-01-13 13:40:00,48.73,48.73,48.68,48.69,215233.0,42.3862,42.3862,42.3427,42.3514,215233.0
2021-01-13 13:50:00,48.69,48.72,48.68,48.71,232539.0,42.3514,42.3775,42.3427,42.3688,232539.0
2021-01-13 14:00:00,48.72,48.75,48.67,48.73,635341.0,42.3775,42.4036,42.334,42.3862,635341.0
2021-01-13 14:10:00,48.73,48.75,48.71,48.73,209046.0,42.3862,42.4036,42.3688,42.3862,209046.0
2021-01-13 14:20:00,48.73,48.74,48.7,48.73,153966.0,42.3862,42.3949,42.3601,42.3862,153966.0
2021-01-13 14:30:00,48.73,48.75,48.72,48.74,95390.0,42.3862,42.4036,42.3775,42.3949,95390.0
2021-01-13 14:40:00,48.73,48.75,48.69,48.7,133002.0,42.3862,42.4036,42.3514,42.3601,133002.0
2021-01-13 14:50:00,48.71,48.73,48.68,48.7,92211.0,42.3688,42.3862,42.3427,42.3601,92211.0
2021-01-13 15:00:00,48.7,48.72,48.65,48.66,101775.0,42.3601,42.3775,42.3166,42.3253,101775.0
2021-01-13 15:10:00,48.66,48.69,48.65,48.66,287885.0,42.3253,42.3514,42.3166,42.3253,287885.0
2021-01-13 15:20:00,48.67,48.67,48.62,48.62,678931.0,42.334,42.334,42.2906,42.2906,678931.0
2021-01-13 15:30:00,48.63,48.65,48.61,48.62,704297.0,42.2992,42.3166,42.2819,42.2906,704297.0
2021-01-13 15:40:00,48.62,48.66,48.61,48.64,775119.0,42.2906,42.3253,42.2819,42.3079,775119.0
2021-01-13 15:50:00,48.64,48.66,48.61,48.63,521817.0,42.3079,42.3253,42.2819,42.2992,521817.0
2021-01-14 09:30:00,48.8,48.88,48.8,48.88,273903.0,42.4471,42.5167,42.4471,42.5167,273903.0
2021-01-14 09:40:00,48.89,48.9,48.84,48.89,192258.0,42.5254,42.5341,42.4819,42.5254,192258.0
2021-01-14 09:50:00,48.9,48.91,48.87,48.9,113454.0,42.5341,42.5428,42.508,42.5341,113454.0
2021-01-14 10:00:00,48.89,48.94,48.87,48.9,330741.0,42.5254,42.5689,42.508,42.5341,330741.0
2021-01-14 10:10:00,48.9,48.96,48.89,48.96,157400.0,42.5341,42.5863,42.5254,42.5863,157400.0
2021-01-14 10:20:00,48.95,48.97,48.93,48.93,116375.0,42.5776,42.595,42.5602,42.5602,116375.0
2021-01-14 10:30:00,48.94,48.97,48.93,48.95,171469.0,42.5689,42.595,42.5602,42.5776,171469.0
2021-01-14 10:40:00,48.95,48.97,48.95,48.97,133666.0,42.5776,42.595,42.5776,42.595,133666.0
2021-01-14 10:50:00,48.96,48.99,48.94,48.97,419107.0,42.5863,42.6124,42.5689,42.595,419107.0
2021-01-14 11:00:00,48.97,48.98,48.94,48.98,207340.0,42.595,42.6037,42.5689,42.6037,207340.0
2021-01-14 11:10:00,48.98,49.03,48.97,49.0,199583.0,42.6037,42.6472,42.595,42.6211,199583.0
2021-01-14 11:20:00,49.01,49.04,49.0,49.04,262740.0,42.6298,42.6559,42.6211,42.6559,262740.0
2021-01-14 11:30:00,49.04,49.06,49.0,49.01,285785.0,42.6559,42.6733,42.6211,42.6298,285785.0
2021-01-14 11:40:00,49.01,49.07,49.01,49.07,271592.0,42.6298,42.682,42.6298,42.682,271592.0
2021-01-14 11:50:00,49.06,49.09,49.05,49.08,208544.0,42.6733,42.6994,42.6646,42.6907,208544.0
2021-01-14 12:00:00,49.08,49.09,49.06,49.07,180272.0,42.6907,42.6994,42.6733,42.682,180272.0
2021-01-14 12:10:00,49.06,49.1,49.05,49.09,253137.0,42.6733,42.7081,42.6646,42.6994,253137.0
2021-01-14 12:20:00,49.08,49.09,49.06,49.08,221592.0,42.6907,42.6994,42.6733,42.6907,221592.0
2021-01-14 12:30:00,49.07,49.1,49.04,49.05,245248.0,42.682,42.7081,42.6559,42.6646,245248.0
2021-01-14 12:40:00,49.05,49.06,49.02,49.06,115009.0,42.6646,42.6733,42.6385,42.6733,115009.0
2021-01-14 12:50:00,49.05,49.15,49.05,49.13,112066.0,42.6646,42.7516,42.6646,42.7342,112066.0
2021-01-14 13:00:00,49.12,49.15,49.11,49.14,93488.0,42.7255,42.7516,42.7168,42.7429,93488.0
2021-01-14 13:10:00,49.15,49.15,49.08,49.09,160814.0,42.7516,42.7516,42.6907,42.6994,160814.0
2021-01-14 13:20:00,49.09,49.16,49.05,49.06,1067087.0,42.6994,42.7603,42.6646,42.6733,1067087.0
2021-01-14 13:30:00,49.07,49.09,49.05,49.09,245805.0,42.682,42.6994,42.6646,42.6994,245805.0
2021-01-14 13:40:00,49.09,49.1,49.07,49.09,100386.0,42.6994,42.7081,42.682,42.6994,100386.0
2021-01-14 13:50:00,49.09,49.1,49.04,49.04,113784.0,42.6994,42.7081,42.6559,42.6559,113784.0
2021-01-14 14:00:00,49.04,49.08,49.03,49.07,200554.0,42.6559,42.6907,42.6472,42.682,200554.0
2021-01-14 14:10:00,49.07,49.1,49.06,49.09,320668.0,42.682,42.7081,42.6733,42.6994,320668.0
2021-01-14 14:20:00,49.09,49.09,49.03,49.05,232359.0,42.6994,42.6994,42.6472,42.6646,232359.0
2021-01-14 14:30:00,49.05,49.09,49.04,49.06,106841.0,42.6646,42.6994,42.6559,42.6733,106841.0
2021-01-14 14:40:00,49.06,49.07,49.05,49.05,159306.0,42.6733,42.682,42.6646,42.6646,159306.0
2021-01-14 14:50:00,49.06,49.06,49.03,49.05,242604.0,42.6733,42.6733,42.6472,42.6646,242604.0
2021-01-14 15:00:00,49.04,49.07,49.04,49.07,244758.0,42.6559,42.682,42.6559,42.682,244758.0
2021-01-14 15:10:00,49.06,49.07,48.97,48.98,252225.0,42.6733,42.682,42.595,42.6037,252225.0
2021-01-14 15:20:00,48.98,49.03,48.97,49.01,172481.0,42.6037,42.6472,42.595,42.6298,172481.0
2021-01-14 15:30:00,49.01,49.05,48.99,49.04,227649.0,42.6298,42.6646,42.6124,42.6559,227649.0
2021-01-14 15:40:00,49.04,49.05,49.0,49.0,370627.0,42.6559,42.6646,42.6211,42.6211,370627.0
2021-01-14 15:50:00,49.01,49.02,48.96,49.02,781329.0,42.6298,42.6385,42.5863,42.6385,781329.0
2021-01-15 09:30:00,48.39,48.45,48.38,48.4,416584.0,42.0905,42.1427,42.0818,42.0992,416584.0
2021-01-15 09:40:00,48.4,48.46,48.36,48.42,105583.0,42.0992,42.1514,42.0644,42.1166,105583.0
2021-01-15 09:50:00,48.42,48.42,48.32,48.36,93504.0,42.1166,42.1166,42.0296,42.0644,93504.0
2021-01-15 10:00:00,48.37,48.38,48.08,48.08,432931.0,42.0731,42.0818,41.8208,41.8208,432931.0
2021-01-15 10:10:00,48.09,48.18,48.06,48.08,356068.0,41.8295,41.9078,41.8035,41.8208,356068.0
2021-01-15 10:20:00,48.08,48.1,47.95,48.05,2456492.0,41.8208,41.8382,41.7078,41.7948,2456492.0
2021-01-15 10:30:00,48.05,48.17,48.0,48.15,389118.0,41.7948,41.8991,41.7513,41.8817,389118.0
2021-01-15 10:40:00,48.15,48.2,48.15,48.18,168488.0,41.8817,41.9252,41.8817,41.9078,168488.0
2021-01-15 10:50:00,48.18,48.2,48.14,48.19,152494.0,41.9078,41.9252,41.873,41.9165,152494.0
2021-01-15 11:00:00,48.2,48.2,48.12,48.16,131297.0,41.9252,41.9252,41.8556,41.8904,131297.0
2021-01-15 11:10:00,48.17,48.22,48.13,48.22,159895.0,41.8991,41.9426,41.8643,41.9426,159895.0
2021-01-15 11:20:00,48.22,48.31,48.2,48.28,256911.0,41.9426,42.0209,41.9252,41.9948,256911.0
2021-01-15 11:30:00,48.28,48.33,48.28,48.32,485892.0,41.9948,42.0383,41.9948,42.0296,485892.0
2021-01-15 11:40:00,48.31,48.35,48.3,48.31,133897.0,42.0209,42.0557,42.0122,42.0209,133897.0
2021-01-15 11:50:00,48.3,48.32,48.27,48.3,141746.0,42.0122,42.0296,41.9861,42.0122,141746.0
2021-01-15 12:00:00,48.3,48.33,48.26,48.29,172064.0,42.0122,42.0383,41.9774,42.0035,172064.0
2021-01-15 12:10:00,48.28,48.31,48.25,48.29,491364.0,41.9948,42.0209,41.9687,42.0035,491364.0
2021-01-15 12:20:00,48.29,48.29,48.26,48.27,116269.0,42.0035,42.0035,41.9774,41.9861,116269.0
2021-01-15 12:30:00,48.27,48.3,48.25,48.29,101430.0,41.9861,42.0122,41.9687,42.0035,101430.0
2021-01-15 12:40:00,48.29,48.33,48.29,48.3,155598.0,42.0035,42.0383,42.0035,42.0122,155598.0
2021-01-15 12:50:00,48.31,48.36,48.29,48.35,137633.0,42.0209,42.0644,42.0035,42.0557,137633.0
2021-01-15 13:00:00,48.35,48.35,48.3,48.31,111064.0,42.0557,42.0557,42.0122,42.0209,111064.0
2021-01-15 13:10:00,48.33,48.39,48.31,48.37,122067.0,42.0383,42.0905,42.0209,42.0731,122067.0
2021-01-15 13:20:00,48.37,48.38,48.33,48.34,109949.0,42.0731,42.0818,42.0383,42.047,109949.0
2021-01-15 13:30:00,48.34,48.36,48.31,48.36,105157.0,42.047,42.0644,42.0209,42.0644,105157.0
2021-01-15 13:40:00,48.35,48.36,48.31,48.32,55391.0,42.0557,42.0644,42.0209,42.0296,55391.0
2021-01-15 13:50:00,48.31,48.35,48.31,48.34,375563.0,42.0209,42.0557,42.0209,42.047,375563.0
2021-01-15 14:00:00,48.34,48.36,48.31,48.31,143163.0,42.047,42.0644,42.0209,42.0209,143163.0
2021-01-15 14:10:00,48.31,48.33,48.3,48.32,187444.0,42.0209,42.0383,42.0122,42.0296,187444.0
2021-01-15 14:20:00,48.32,48.35,48.32,48.34,122950.0,42.0296,42.0557,42.0296,42.047,122950.0
2021-01-15 14:30:00,48.35,48.38,48.34,48.36,115215.0,42.0557,42.0818,42.047,42.0644,115215.0
2021-01-15 14:40:00,48.36,48.38,48.34,48.36,94212.0,42.0644,42.0818,42.047,42.0644,94212.0
2021-01-15 14:50:00,48.35,48.36,48.31,48.32,119591.0,42.0557,42.0644,42.0209,42.0296,119591.0
2021-01-15 15:00:00,48.32,48.33,48.28,48.29,286887.0,42.0296,42.0383,41.9948,42.0035,286887.0
2021-01-15 15:10:00,48.29,48.36,48.29,48.32,193456.0,42.0035,42.0644,42.0035,42.0296,193456.0
2021-01-15 15:20:00,48.33,48.33,48.29,48.29,93833.0,42.0383,42.0383,42.0035,42.0035,93833.0
2021-01-15 15:30:00,48.3,48.3,48.25,48.29,178741.0,42.0122,42.0122,41.9687,42.0035,178741.0
2021-01-15 15:40:00,48.28,48.31,48.23,48.25,225564.0,41.9948,42.0209,41.9513,41.9687,225564.0
2021-01-15 15:50:00,48.25,48.26,48.21,48.22,334997.0,41.9687,41.9774,41.9339,41.9426,334997.0
2021-01-19 09:30:00,48.59,48.63,48.48,48.49,556873.0,42.2645,42.2992,42.1688,42.1775,556873.0
2021-01-19 09:40:00,48.5,48.5,48.4,48.41,200274.0,42.1862,42.1862,42.0992,42.1079,200274.0
2021-01-19 09:50:00,48.41,48.43,48.37,48.43,252632.0,42.1079,42.1253,42.0731,42.1253,252632.0
2021-01-19 10:00:00,48.44,48.45,48.37,48.42,476771.0,42.134,42.1427,42.0731,42.1166,476771.0
2021-01-19 10:10:00,48.42,48.43,48.37,48.41,472338.0,42.1166,42.1253,42.0731,42.1079,472338.0
2021-01-19 10:20:00,48.41,48.47,48.38,48.47,278658.0,42.1079,42.1601,42.0818,42.1601,278658.0
2021-01-19 10:30:00,48.46,48.52,48.45,48.49,326607.0,42.1514,42.2036,42.1427,42.1775,326607.0
2021-01-19 10:40:00,48.48,48.56,48.48,48.52,251887.0,42.1688,42.2384,42.1688,42.2036,251887.0
2021-01-19 10:50:00,48.52,48.54,48.48,48.5,141781.0,42.2036,42.221,42.1688,42.1862,141781.0
2021-01-19 11:00:00,48.5,48.54,48.49,48.5,254659.0,42.1862,42.221,42.1775,42.1862,254659.0
2021-01-19 11:10:00,48.5,48.51,48.41,48.41,289363.0,42.1862,42.1949,42.1079,42.1079,289363.0
2021-01-19 11:20:00,48.41,48.43,48.39,48.41,266035.0,42.1079,42.1253,42.0905,42.1079,266035.0
2021-01-19 11:30:00,48.41,48.44,48.38,48.42,419524.0,42.1079,42.134,42.0818,42.1166,419524.0
2021-01-19 11:40:00,48.41,48.48,48.41,48.48,278594.0,42.1079,42.1688,42.1079,42.1688,278594.0
2021-01-19 11:50:00,48.47,48.5,48.46,48.46,99565.0,42.1601,42.1862,42.1514,42.1514,99565.0
2021-01-19 12:00:00,48.46,48.5,48.45,48.48,94699.0,42.1514,42.1862,42.1427,42.1688,94699.0
2021-01-19 12:10:00,48.47,48.48,48.46,48.48,128461.0,42.1601,42.1688,42.1514,42.1688,128461.0
2021-01-19 12:20:00,48.48,48.48,48.43,48.45,103619.0,42.1688,42.1688,42.1253,42.1427,103619.0
2021-01-19 12:30:00,48.45,48.49,48.44,48.48,85360.0,42.1427,42.1775,42.134,42.1688,85360.0
2021-01-19 12:40:00,48.47,48.53,48.47,48.51,123285.0,42.1601,42.2123,42.1601,42.1949,123285.0
2021-01-19 12:50:00,48.51,48.53,48.49,48.52,57979.0,42.1949,42.2123,42.1775,42.2036,57979.0
2021-01-19 13:00:00,48.52,48.54,48.51,48.53,243718.0,42.2036,42.221,42.1949,42.2123,243718.0
2021-01-19 13:10:00,48.53,48.54,48.51,48.51,73411.0,42.2123,42.221,42.1949,42.1949,73411.0
2021-01-19 13:20:00,48.51,48.52,48.5,48.52,230083.0,42.1949,42.2036,42.1862,42.2036,230083.0
2021-01-19 13:30:00,48.51,48.53,48.49,48.52,97619.0,42.1949,42.2123,42.1775,42.2036,97619.0
2021-01-19 13:40:00,48.52,48.53,48.5,48.53,246203.0,42.2036,42.2123,42.1862,42.2123,246203.0
2021-01-19 13:50:00,48.53,48.54,48.52,48.52,195716.0,42.2123,42.221,42.2036,42.2036,195716.0
2021-01-19 14:00:00,48.52,48.55,48.5,48.53,160568.0,42.2036,42.2297,42.1862,42.2123,160568.0
2021-01-19 14:10:00,48.54,48.56,48.53,48.54,127847.0,42.221,42.2384,42.2123,42.221,127847.0
2021-01-19 14:20:00,48.55,48.55,48.51,48.53,199639.0,42.2297,42.2297,42.1949,42.2123,199639.0
2021-01-19 14:30:00,48.53,48.54,48.5,48.52,189637.0,42.2123,42.221,42.1862,42.2036,189637.0
2021-01-19 14:40:00,48.52,48.55,48.5,48.54,165230.0,42.2036,42.2297,42.1862,42.221,165230.0
2021-01-19 14:50:00,48.55,48.56,48.54,48.54,138305.0,42.2297,42.2384,42.221,42.221,138305.0
2021-01-19 15:00:00,48.55,48.56,48.54,48.55,253343.0,42.2297,42.2384,42.221,42.2297,253343.0
2021-01-19 15:10:00,48.55,48.56,48.54,48.56,201909.0,42.2297,42.2384,42.221,42.2384,201909.0
2021-01-19 15:20:00,48.56,48.57,48.54,48.54,132733.0,42.2384,42.2471,42.221,42.221,132733.0
2021-01-19 15:30:00,48.55,48.55,48.52,48.54,208759.0,42.2297,42.2297,42.2036,42.221,208759.0
2021-01-19 15:40:00,48.53,48.56,48.52,48.53,171262.0,42.2123,42.2384,42.2036,42.2123,171262.0
2021-01-19 15:50:00,48.53,48.57,48.51,48.57,552447.0,42.2123,42.2471,42.1949,42.2471,552447.0
2021-01-20 09:30:00,48.68,48.71,48.65,48.67,455891.0,42.3427,42.3688,42.3166,42.334,455891.0
2021-01-20 09:40:00,48.68,48.69,48.66,48.68,102552.0,42.3427,42.3514,42.3253,42.3427,102552.0
2021-01-20 09:50:00,48.68,48.69,48.6,48.64,201951.0,42.3427,42.3514,42.2732,42.3079,201951.0
2021-01-20 10:00:00,48.66,48.78,48.65,48.76,337463.0,42.3253,42.4297,42.3166,42.4123,337463.0
2021-01-20 10:10:00,48.77,48.81,48.75,48.8,277284.0,42.421,42.4558,42.4036,42.4471,277284.0
2021-01-20 10:20:00,48.79,48.81,48.76,48.77,553822.0,42.4384,42.4558,42.4123,42.421,553822.0
2021-01-20 10:30:00,48.77,48.82,48.76,48.8,139081.0,42.421,42.4645,42.4123,42.4471,139081.0
2021-01-20 10:40:00,48.81,48.83,48.78,48.79,161024.0,42.4558,42.4732,42.4297,42.4384,161024.0
2021-01-20 10:50:00,48.79,48.8,48.71,48.74,140830.0,42.4384,42.4471,42.3688,42.3949,140830.0
2021-01-20 11:00:00,48.74,48.74,48.65,48.66,132103.0,42.3949,42.3949,42.3166,42.3253,132103.0
2021-01-20 11:10:00,48.66,48.72,48.65,48.7,232345.0,42.3253,42.3775,42.3166,42.3601,232345.0
2021-01-20 11:20:00,48.7,48.72,48.67,48.71,121575.0,42.3601,42.3775,42.334,42.3688,121575.0
2021-01-20 11:30:00,48.71,48.75,48.69,48.75,220426.0,42.3688,42.4036,42.3514,42.4036,220426.0
2021-01-20 11:40:00,48.75,48.78,48.74,48.77,136889.0,42.4036,42.4297,42.3949,42.421,136889.0
2021-01-20 11:50:00,48.77,48.8,48.75,48.78,75974.0,42.421,42.4471,42.4036,42.4297,75974.0
2021-01-20 12:00:00,48.78,48.8,48.78,48.78,74521.0,42.4297,42.4471,42.4297,42.4297,74521.0
2021-01-20 12:10:00,48.79,48.79,48.75,48.77,121413.0,42.4384,42.4384,42.4036,42.421,121413.0
2021-01-20 12:20:00,48.77,48.77,48.75,48.76,88309.0,42.421,42.421,42.4036,42.4123,88309.0
2021-01-20 12:30:00,48.76,48.79,48.75,48.76,104584.0,42.4123,42.4384,42.4036,42.4123,104584.0
2021-01-20 12:40:00,48.76,48.79,48.75,48.78,81954.0,42.4123,42.4384,42.4036,42.4297,81954.0
2021-01-20 12:50:00,48.78,48.8,48.77,48.79,60343.0,42.4297,42.4471,42.421,42.4384,60343.0
2021-01-20 13:00:00,48.79,48.82,48.78,48.8,102020.0,42.4384,42.4645,42.4297,42.4471,102020.0
2021-01-20 13:10:00,48.8,48.83,48.8,48.83,99575.0,42.4471,42.4732,42.4471,42.4732,99575.0
2021-01-20 13:20:00,48.83,48.85,48.8,48.83,112949.0,42.4732,42.4906,42.4471,42.4732,112949.0
2021-01-20 13:30:00,48.83,48.85,48.82,48.82,122340.0,42.4732,42.4906,42.4645,42.4645,122340.0
2021-01-20 13:40:00,48.83,48.83,48.79,48.79,97222.0,42.4732,42.4732,42.4384,42.4384,97222.0
2021-01-20 13:50:00,48.8,48.83,48.8,48.83,46624.0,42.4471,42.4732,42.4471,42.4732,46624.0
2021-01-20 14:00:00,48.83,48.84,48.81,48.83,105445.0,42.4732,42.4819,42.4558,42.4732,105445.0
2021-01-20 14:10:00,48.83,48.84,48.79,48.82,341698.0,42.4732,42.4819,42.4384,42.4645,341698.0
2021-01-20 14:20:00,48.81,48.84,48.8,48.84,180551.0,42.4558,42.4819,42.4471,42.4819,180551.0
2021-01-20 14:30:00,48.84,48.86,48.83,48.86,104061.0,42.4819,42.4993,42.4732,42.4993,104061.0
2021-01-20 14:40:00,48.86,48.88,48.85,48.87,100532.0,42.4993,42.5167,42.4906,42.508,100532.0
2021-01-20 14:50:00,48.87,48.88,48.85,48.87,92166.0,42.508,42.5167,42.4906,42.508,92166.0
2021-01-20 15:00:00,48.87,48.89,48.86,48.88,130209.0,42.508,42.5254,42.4993,42.5167,130209.0
2021-01-20 15:10:00,48.88,48.88,48.83,48.87,121946.0,42.5167,42.5167,42.4732,42.508,121946.0
2021-01-20 15:20:00,48.87,48.89,48.85,48.88,185690.0,42.508,42.5254,42.4906,42.5167,185690.0
2021-01-20 15:30:00,48.88,48.91,48.87,48.88,232707.0,42.5167,42.5428,42.508,42.5167,232707.0
2021-01-20 15:40:00,48.88,48.93,48.88,48.91,227227.0,42.5167,42.5602,42.5167,42.5428,227227.0
2021-01-20 15:50:00,48.91,48.96,48.9,48.94,398655.0,42.5428,42.5863,42.5341,42.5689,398655.0
2021-01-21 09:30:00,49.01,49.06,48.93,48.93,424859.0,42.6298,42.6733,42.5602,42.5602,424859.0
2021-01-21 09:40:00,48.91,48.96,48.89,48.94,233859.0,42.5428,42.5863,42.5254,42.5689,233859.0
2021-01-21 09:50:00,48.95,48.96,48.86,48.91,217570.0,42.5776,42.5863,42.4993,42.5428,217570.0
2021-01-21 10:00:00,48.91,48.93,48.87,48.92,177762.0,42.5428,42.5602,42.508,42.5515,177762.0
2021-01-21 10:10:00,48.91,49.02,48.91,49.02,276934.0,42.5428,42.6385,42.5428,42.6385,276934.0
2021-01-21 10:20:00,49.01,49.01,48.97,49.01,185869.0,42.6298,42.6298,42.595,42.6298,185869.0
2021-01-21 10:30:00,49.01,49.02,48.94,48.95,221189.0,42.6298,42.6385,42.5689,42.5776,221189.0
2021-01-21 10:40:00,48.95,48.98,48.94,48.98,128368.0,42.5776,42.6037,42.5689,42.6037,128368.0
2021-01-21 10:50:00,48.98,48.98,48.94,48.96,334654.0,42.6037,42.6037,42.5689,42.5863,334654.0
2021-01-21 11:00:00,48.96,48.97,48.9,48.93,535729.0,42.5863,42.595,42.5341,42.5602,535729.0
2021-01-21 11:10:00,48.92,48.94,48.89,48.92,73014.0,42.5515,42.5689,42.5254,42.5515,73014.0
2021-01-21 11:20:00,48.92,48.96,48.91,48.94,276850.0,42.5515,42.5863,42.5428,42.5689,276850.0
2021-01-21 11:30:00,48.94,48.94,48.8,48.83,429144.0,42.5689,42.5689,42.4471,42.4732,429144.0
2021-01-21 11:40:00,48.83,48.85,48.79,48.84,151648.0,42.4732,42.4906,42.4384,42.4819,151648.0
2021-01-21 11:50:00,48.84,48.87,48.82,48.84,72614.0,42.4819,42.508,42.4645,42.4819,72614.0
2021-01-21 12:00:00,48.84,48.85,48.81,48.81,91278.0,42.4819,42.4906,42.4558,42.4558,91278.0
2021-01-21 12:10:00,48.82,48.82,48.73,48.73,98717.0,42.4645,42.4645,42.3862,42.3862,98717.0
2021-01-21 12:20:00,48.74,48.78,48.73,48.77,163283.0,42.3949,42.4297,42.3862,42.421,163283.0
2021-01-21 12:30:00,48.77,48.79,48.75,48.77,286420.0,42.421,42.4384,42.4036,42.421,286420.0
2021-01-21 12:40:00,48.78,48.82,48.77,48.82,95945.0,42.4297,42.4645,42.421,42.4645,95945.0
2021-01-21 12:50:00,48.81,48.82,48.78,48.81,92096.0,42.4558,42.4645,42.4297,42.4558,92096.0
2021-01-21 13:00:00,48.82,48.86,48.81,48.86,73643.0,42.4645,42.4993,42.4558,42.4993,73643.0
2021-01-21 13:10:00,48.85,48.86,48.83,48.86,304548.0,42.4906,42.4993,42.4732,42.4993,304548.0
2021-01-21 13:20:00,48.86,48.88,48.83,48.86,120105.0,42.4993,42.5167,42.4732,42.4993,120105.0
2021-01-21 13:30:00,48.86,48.87,48.85,48.87,71610.0,42.4993,42.508,42.4906,42.508,71610.0
2021-01-21 13:40:00,48.87,48.89,48.85,48.86,162040.0,42.508,42.5254,42.4906,42.4993,162040.0
2021-01-21 13:50:00,48.86,48.89,48.85,48.89,66316.0,42.4993,42.5254,42.4906,42.5254,66316.0
2021-01-21 14:00:00,48.89,48.92,48.88,48.91,136843.0,42.5254,42.5515,42.5167,42.5428,136843.0
2021-01-21 14:10:00,48.92,48.94,48.91,48.93,188048.0,42.5515,42.5689,42.5428,42.5602,188048.0
2021-01-21 14:20:00,48.92,48.95,48.92,48.94,142031.0,42.5515,42.5776,42.5515,42.5689,142031.0
2021-01-21 14:30:00,48.94,48.95,48.92,48.95,125838.0,42.5689,42.5776,42.5515,42.5776,125838.0
2021-01-21 14:40:00,48.95,48.95,48.92,48.93,150084.0,42.5776,42.5776,42.5515,42.5602,150084.0
2021-01-21 14:50:00,48.93,48.96,48.92,48.96,122173.0,42.5602,42.5863,42.5515,42.5863,122173.0
2021-01-21 15:00:00,48.95,48.97,48.92,48.96,167919.0,42.5776,42.595,42.5515,42.5863,167919.0
2021-01-21 15:10:00,48.96,48.96,48.93,48.95,141025.0,42.5863,42.5863,42.5602,42.5776,141025.0
2021-01-21 15:20:00,48.95,48.97,48.93,48.97,162012.0,42.5776,42.595,42.5602,42.595,162012.0
2021-01-21 15:30:00,48.97,49.0,48.94,48.98,238119.0,42.595,42.6211,42.5689,42.6037,238119.0
2021-01-21 15:40:00,48.98,49.03,48.97,49.02,201578.0,42.6037,42.6472,42.595,42.6385,201578.0
2021-01-21 15:50:00,49.03,49.06,49.02,49.03,346441.0,42.6472,42.6733,42.6385,42.6472,346441.0
2021-01-22 09:30:00,48.56,48.57,48.52,48.54,325519.0,42.2384,42.2471,42.2036,42.221,325519.0
2021-01-22 09:40:00,48.54,48.62,48.52,48.6,241969.0,42.221,42.2906,42.2036,42.2732,241969.0
2021-01-22 09:50:00,48.6,48.64,48.58,48.63,100343.0,42.2732,42.3079,42.2558,42.2992,100343.0
2021-01-22 10:00:00,48.63,48.67,48.62,48.66,339854.0,42.2992,42.334,42.2906,42.3253,339854.0
2021-01-22 10:10:00,48.66,48.67,48.62,48.63,170011.0,42.3253,42.334,42.2906,42.2992,170011.0
2021-01-22 10:20:00,48.62,48.64,48.55,48.58,188354.0,42.2906,42.3079,42.2297,42.2558,188354.0
2021-01-22 10:30:00,48.57,48.61,48.54,48.55,260925.0,42.2471,42.2819,42.221,42.2297,260925.0
2021-01-22 10:40:00,48.56,48.6,48.55,48.56,180268.0,42.2384,42.2732,42.2297,42.2384,180268.0
2021-01-22 10:50:00,48.56,48.61,48.54,48.59,188931.0,42.2384,42.2819,42.221,42.2645,188931.0
2021-01-22 11:00:00,48.58,48.63,48.57,48.62,147736.0,42.2558,42.2992,42.2471,42.2906,147736.0
2021-01-22 11:10:00,48.62,48.62,48.57,48.58,251959.0,42.2906,42.2906,42.2471,42.2558,251959.0
2021-01-22 11:20:00,48.58,48.61,48.57,48.57,205767.0,42.2558,42.2819,42.2471,42.2471,205767.0
2021-01-22 11:30:00,48.57,48.65,48.55,48.64,238338.0,42.2471,42.3166,42.2297,42.3079,238338.0
2021-01-22 11:40:00,48.64,48.7,48.64,48.68,1377760.0,42.3079,42.3601,42.3079,42.3427,1377760.0
2021-01-22 11:50:00,48.68,48.72,48.67,48.72,604182.0,42.3427,42.3775,42.334,42.3775,604182.0
2021-01-22 12:00:00,48.72,48.75,48.68,48.69,101053.0,42.3775,42.4036,42.3427,42.3514,101053.0
2021-01-22 12:10:00,48.69,48.73,48.69,48.72,129562.0,42.3514,42.3862,42.3514,42.3775,129562.0
2021-01-22 12:20:00,48.72,48.72,48.69,48.69,73367.0,42.3775,42.3775,42.3514,42.3514,73367.0
2021-01-22 12:30:00,48.7,48.7,48.68,48.69,390041.0,42.3601,42.3601,42.3427,42.3514,390041.0
2021-01-22 12:40:00,48.69,48.72,48.68,48.7,95926.0,42.3514,42.3775,42.3427,42.3601,95926.0
2021-01-22 12:50:00,48.7,48.7,48.68,48.69,45828.0,42.3601,42.3601,42.3427,42.3514,45828.0
2021-01-22 13:00:00,48.69,48.7,48.66,48.67,64638.0,42.3514,42.3601,42.3253,42.334,64638.0
2021-01-22 13:10:00,48.66,48.7,48.66,48.69,159341.0,42.3253,42.3601,42.3253,42.3514,159341.0
2021-01-22 13:20:00,48.69,48.72,48.68,48.71,159543.0,42.3514,42.3775,42.3427,42.3688,159543.0
2021-01-22 13:30:00,48.71,48.74,48.7,48.74,113583.0,42.3688,42.3949,42.3601,42.3949,113583.0
2021-01-22 13:40:00,48.73,48.75,48.73,48.73,77580.0,42.3862,42.4036,42.3862,42.3862,77580.0
2021-01-22 13:50:00,48.73,48.75,48.72,48.73,582645.0,42.3862,42.4036,42.3775,42.3862,582645.0
2021-01-22 14:00:00,48.72,48.75,48.71,48.74,128482.0,42.3775,42.4036,42.3688,42.3949,128482.0
2021-01-22 14:10:00,48.74,48.76,48.73,48.75,229804.0,42.3949,42.4123,42.3862,42.4036,229804.0
2021-01-22 14:20:00,48.75,48.77,48.73,48.73,118611.0,42.4036,42.421,42.3862,42.3862,118611.0
2021-01-22 14:30:00,48.73,48.74,48.71,48.72,61981.0,42.3862,42.3949,42.3688,42.3775,61981.0
2021-01-22 14:40:00,48.72,48.74,48.7,48.71,129135.0,42.3775,42.3949,42.3601,42.3688,129135.0
2021-01-22 14:50:00,48.71,48.72,48.7,48.71,87147.0,42.3688,42.3775,42.3601,42.3688,87147.0
2021-01-22 15:00:00,48.7,48.71,48.68,48.69,393430.0,42.3601,42.3688,42.3427,42.3514,393430.0
2021-01-22 15:10:00,48.69,48.69,48.66,48.68,204497.0,42.3514,42.3514,42.3253,42.3427,204497.0
2021-01-22 15:20:00,48.68,48.72,48.66,48.72,350611.0,42.3427,42.3775,42.3253,42.3775,350611.0
2021-01-22 15:30:00,48.72,48.74,48.69,48.73,178184.0,42.3775,42.3949,42.3514,42.3862,178184.0
2021-01-22 15:40:00,48.73,48.75,48.73,48.75,240744.0,42.3862,42.4036,42.3862,42.4036,240744.0
2021-01-22 15:50:00,48.74,48.76,48.68,48.68,470497.0,42.3949,42.4123,42.3427,42.3427,470497.0
2021-01-25 09:30:00,48.41,48.51,48.4,48.43,858681.0,42.1079,42.1949,42.0992,42.1253,858681.0
2021-01-25 09:40:00,48.45,48.47,48.35,48.36,199846.0,42.1427,42.1601,42.0557,42.0644,199846.0
2021-01-25 09:50:00,48.36,48.4,48.31,48.37,1489977.0,42.0644,42.0992,42.0209,42.0731,1489977.0
2021-01-25 10:00:00,48.36,48.51,48.36,48.47,352438.0,42.0644,42.1949,42.0644,42.1601,352438.0
2021-01-25 10:10:00,48.48,48.52,48.45,48.52,403088.0,42.1688,42.2036,42.1427,42.2036,403088.0
2021-01-25 10:20:00,48.52,48.58,48.51,48.55,254355.0,42.2036,42.2558,42.1949,42.2297,254355.0
2021-01-25 10:30:00,48.55,48.57,48.5,48.52,117865.0,42.2297,42.2471,42.1862,42.2036,117865.0
2021-01-25 10:40:00,48.51,48.54,48.46,48.46,136320.0,42.1949,42.221,42.1514,42.1514,136320.0
2021-01-25 10:50:00,48.45,48.47,48.32,48.34,197826.0,42.1427,42.1601,42.0296,42.047,197826.0
2021-01-25 11:00:00,48.34,48.36,48.11,48.14,292139.0,42.047,42.0644,41.8469,41.873,292139.0
2021-01-25 11:10:00,48.14,48.31,48.12,48.31,220845.0,41.873,42.0209,41.8556,42.0209,220845.0
2021-01-25 11:20:00,48.31,48.34,48.27,48.28,244323.0,42.0209,42.047,41.9861,41.9948,244323.0
2021-01-25 11:30:00,48.28,48.36,48.24,48.33,261686.0,41.9948,42.0644,41.96,42.0383,261686.0
2021-01-25 11:40:00,48.34,48.42,48.31,48.4,198554.0,42.047,42.1166,42.0209,42.0992,198554.0
2021-01-25 11:50:00,48.4,48.43,48.39,48.41,335756.0,42.0992,42.1253,42.0905,42.1079,335756.0
2021-01-25 12:00:00,48.42,48.45,48.4,48.43,117287.0,42.1166,42.1427,42.0992,42.1253,117287.0
2021-01-25 12:10:00,48.43,48.45,48.32,48.34,139058.0,42.1253,42.1427,42.0296,42.047,139058.0
2021-01-25 12:20:00,48.34,48.39,48.29,48.32,290891.0,42.047,42.0905,42.0035,42.0296,290891.0
2021-01-25 12:30:00,48.32,48.41,48.29,48.37,190655.0,42.0296,42.1079,42.0035,42.0731,190655.0
2021-01-25 12:40:00,48.37,48.45,48.37,48.44,114648.0,42.0731,42.1427,42.0731,42.134,114648.0
2021-01-25 12:50:00,48.44,48.47,48.42,48.46,98729.0,42.134,42.1601,42.1166,42.1514,98729.0
2021-01-25 13:00:00,48.46,48.48,48.42,48.44,155246.0,42.1514,42.1688,42.1166,42.134,155246.0
2021-01-25 13:10:00,48.45,48.49,48.44,48.46,62755.0,42.1427,42.1775,42.134,42.1514,62755.0
2021-01-25 13:20:00,48.47,48.51,48.45,48.5,187150.0,42.1601,42.1949,42.1427,42.1862,187150.0
2021-01-25 13:30:00,48.5,48.5,48.47,48.49,65031.0,42.1862,42.1862,42.1601,42.1775,65031.0
2021-01-25 13:40:00,48.49,48.5,48.47,48.49,91911.0,42.1775,42.1862,42.1601,42.1775,91911.0
2021-01-25 13:50:00,48.49,48.49,48.43,48.47,206139.0,42.1775,42.1775,42.1253,42.1601,206139.0
2021-01-25 14:00:00,48.47,48.49,48.43,48.46,387575.0,42.1601,42.1775,42.1253,42.1514,387575.0
2021-01-25 14:10:00,48.46,48.46,48.41,48.45,264774.0,42.1514,42.1514,42.1079,42.1427,264774.0
2021-01-25 14:20:00,48.44,48.46,48.42,48.46,115883.0,42.134,42.1514,42.1166,42.1514,115883.0
2021-01-25 14:30:00,48.46,48.47,48.45,48.46,124423.0,42.1514,42.1601,42.1427,42.1514,124423.0
2021-01-25 14:40:00,48.46,48.49,48.45,48.49,160358.0,42.1514,42.1775,42.1427,42.1775,160358.0
2021-01-25 14:50:00,48.49,48.49,48.45,48.46,127063.0,42.1775,42.1775,42.1427,42.1514,127063.0
2021-01-25 15:00:00,48.47,48.5,48.46,48.5,170032.0,42.1601,42.1862,42.1514,42.1862,170032.0
2021-01-25 15:10:00,48.5,48.52,48.43,48.5,423096.0,42.1862,42.2036,42.1253,42.1862,423096.0
2021-01-25 15:20:00,48.5,48.52,48.49,48.5,334405.0,42.1862,42.2036,42.1775,42.1862,334405.0
2021-01-25 15:30:00,48.51,48.52,48.48,48.52,211076.0,42.1949,42.2036,42.1688,42.2036,211076.0
2021-01-25 15:40:00,48.52,48.57,48.5,48.56,261344.0,42.2036,42.2471,42.1862,42.2384,261344.0
2021-01-25 15:50:00,48.56,48.69,48.55,48.68,434644.0,42.2384,42.3514,42.2297,42.3427,434644.0
2021-01-26 09:30:00,48.75,48.78,48.68,48.68,565892.0,42.4036,42.4297,42.3427,42.3427,565892.0
2021-01-26 09:40:00,48.69,48.7,48.65,48.68,148763.0,42.3514,42.3601,42.3166,42.3427,148763.0
2021-01-26 09:50:00,48.68,48.69,48.63,48.67,158557.0,42.3427,42.3514,42.2992,42.334,158557.0
2021-01-26 10:00:00,48.68,48.76,48.67,48.75,513233.0,42.3427,42.4123,42.334,42.4036,513233.0
2021-01-26 10:10:00,48.75,48.75,48.65,48.68,351986.0,42.4036,42.4036,42.3166,42.3427,351986.0
2021-01-26 10:20:00,48.68,48.75,48.66,48.73,109219.0,42.3427,42.4036,42.3253,42.3862,109219.0
2021-01-26 10:30:00,48.74,48.76,48.7,48.73,173561.0,42.3949,42.4123,42.3601,42.3862,173561.0
2021-01-26 10:40:00,48.73,48.75,48.71,48.73,325761.0,42.3862,42.4036,42.3688,42.3862,325761.0
2021-01-26 10:50:00,48.74,48.74,48.66,48.68,114754.0,42.3949,42.3949,42.3253,42.3427,114754.0
2021-01-26 11:00:00,48.68,48.7,48.61,48.62,131987.0,42.3427,42.3601,42.2819,42.2906,131987.0
2021-01-26 11:10:00,48.62,48.65,48.61,48.61,122248.0,42.2906,42.3166,42.2819,42.2819,122248.0
2021-01-26 11:20:00,48.62,48.68,48.61,48.66,124736.0,42.2906,42.3427,42.2819,42.3253,124736.0
2021-01-26 11:30:00,48.66,48.66,48.59,48.62,319722.0,42.3253,42.3253,42.2645,42.2906,319722.0
2021-01-26 11:40:00,48.62,48.62,48.55,48.55,120825.0,42.2906,42.2906,42.2297,42.2297,120825.0
2021-01-26 11:50:00,48.56,48.58,48.52,48.55,103440.0,42.2384,42.2558,42.2036,42.2297,103440.0
2021-01-26 12:00:00,48.55,48.6,48.54,48.59,76623.0,42.2297,42.2732,42.221,42.2645,76623.0
2021-01-26 12:10:00,48.59,48.61,48.56,48.59,91155.0,42.2645,42.2819,42.2384,42.2645,91155.0
2021-01-26 12:20:00,48.6,48.65,48.59,48.64,93302.0,42.2732,42.3166,42.2645,42.3079,93302.0
2021-01-26 12:30:00,48.64,48.66,48.63,48.63,162920.0,42.3079,42.3253,42.2992,42.2992,162920.0
2021-01-26 12:40:00,48.64,48.64,48.59,48.62,54618.0,42.3079,42.3079,42.2645,42.2906,54618.0
2021-01-26 12:50:00,48.62,48.66,48.61,48.64,160797.0,42.2906,42.3253,42.2819,42.3079,160797.0
2021-01-26 13:00:00,48.63,48.67,48.62,48.66,62172.0,42.2992,42.334,42.2906,42.3253,62172.0
2021-01-26 13:10:00,48.66,48.69,48.66,48.68,311039.0,42.3253,42.3514,42.3253,42.3427,311039.0
2021-01-26 13:20:00,48.67,48.69,48.67,48.68,127087.0,42.334,42.3514,42.334,42.3427,127087.0
2021-01-26 13:30:00,48.68,48.69,48.67,48.67,79405.0,42.3427,42.3514,42.334,42.334,79405.0
2021-01-26 13:40:00,48.68,48.7,48.67,48.69,89347.0,42.3427,42.3601,42.334,42.3514,89347.0
2021-01-26 13:50:00,48.7,48.7,48.68,48.69,77067.0,42.3601,42.3601,42.3427,42.3514,77067.0
2021-01-26 14:00:00,48.68,48.71,48.67,48.71,219513.0,42.3427,42.3688,42.334,42.3688,219513.0
2021-01-26 14:10:00,48.71,48.71,48.7,48.7,106881.0,42.3688,42.3688,42.3601,42.3601,106881.0
2021-01-26 14:20:00,48.71,48.71,48.66,48.7,135580.0,42.3688,42.3688,42.3253,42.3601,135580.0
2021-01-26 14:30:00,48.7,48.72,48.69,48.71,108653.0,42.3601,42.3775,42.3514,42.3688,108653.0
2021-01-26 14:40:00,48.71,48.71,48.68,48.69,128550.0,42.3688,42.3688,42.3427,42.3514,128550.0
2021-01-26 14:50:00,48.68,48.71,48.68,48.71,208305.0,42.3427,42.3688,42.3427,42.3688,208305.0
2021-01-26 15:00:00,48.71,48.74,48.68,48.73,152374.0,42.3688,42.3949,42.3427,42.3862,152374.0
2021-01-26 15:10:00,48.74,48.75,48.71,48.72,255693.0,42.3949,42.4036,42.3688,42.3775,255693.0
2021-01-26 15:20:00,48.73,48.75,48.71,48.75,102211.0,42.3862,42.4036,42.3688,42.4036,102211.0
2021-01-26 15:30:00,48.75,48.75,48.68,48.69,190245.0,42.4036,42.4036,42.3427,42.3514,190245.0
2021-01-26 15:40:00,48.69,48.72,48.67,48.69,278191.0,42.3514,42.3775,42.334,42.3514,278191.0
2021-01-26 15:50:00,48.69,48.71,48.66,48.7,413394.0,42.3514,42.3688,42.3253,42.3601,413394.0
2021-01-27 09:30:00,47.84,47.86,47.57,47.64,568441.0,41.6121,41.6295,41.3772,41.4381,568441.0
2021-01-27 09:40:00,47.64,47.64,47.43,47.45,330773.0,41.4381,41.4381,41.2555,41.2729,330773.0
2021-01-27 09:50:00,47.45,47.64,47.39,47.59,414785.0,41.2729,41.4381,41.2207,41.3946,414785.0
2021-01-27 10:00:00,47.57,47.73,47.56,47.71,1323580.0,41.3772,41.5164,41.3685,41.499,1323580.0
2021-01-27 10:10:00,47.71,47.74,47.62,47.73,638814.0,41.499,41.5251,41.4207,41.5164,638814.0
2021-01-27 10:20:00,47.73,47.83,47.72,47.78,357234.0,41.5164,41.6034,41.5077,41.5599,357234.0
2021-01-27 10:30:00,47.79,47.87,47.73,47.75,613874.0,41.5686,41.6382,41.5164,41.5338,613874.0
2021-01-27 10:40:00,47.75,47.88,47.74,47.88,318659.0,41.5338,41.6469,41.5251,41.6469,318659.0
2021-01-27 10:50:00,47.88,47.92,47.84,47.91,285820.0,41.6469,41.6817,41.6121,41.673,285820.0
2021-01-27 11:00:00,47.9,47.93,47.85,47.87,191058.0,41.6643,41.6904,41.6208,41.6382,191058.0
2021-01-27 11:10:00,47.88,47.89,47.82,47.83,330891.0,41.6469,41.6556,41.5947,41.6034,330891.0
2021-01-27 11:20:00,47.83,47.9,47.8,47.89,188254.0,41.6034,41.6643,41.5773,41.6556,188254.0
2021-01-27 11:30:00,47.9,47.96,47.84,47.96,438599.0,41.6643,41.7165,41.6121,41.7165,438599.0
2021-01-27 11:40:00,47.96,48.03,47.9,47.9,306069.0,41.7165,41.7774,41.6643,41.6643,306069.0
2021-01-27 11:50:00,47.89,47.93,47.76,47.78,272447.0,41.6556,41.6904,41.5425,41.5599,272447.0
2021-01-27 12:00:00,47.77,47.83,47.73,47.83,462483.0,41.5512,41.6034,41.5164,41.6034,462483.0
2021-01-27 12:10:00,47.83,47.95,47.82,47.92,138391.0,41.6034,41.7078,41.5947,41.6817,138391.0
2021-01-27 12:20:00,47.92,47.94,47.89,47.89,301802.0,41.6817,41.6991,41.6556,41.6556,301802.0
2021-01-27 12:30:00,47.9,47.93,47.84,47.92,288678.0,41.6643,41.6904,41.6121,41.6817,288678.0
2021-01-27 12:40:00,47.93,47.98,47.92,47.97,316222.0,41.6904,41.7339,41.6817,41.7252,316222.0
2021-01-27 12:50:00,47.98,48.01,47.95,47.99,131843.0,41.7339,41.76,41.7078,41.7426,131843.0
2021-01-27 13:00:00,48.0,48.01,47.94,47.97,158617.0,41.7513,41.76,41.6991,41.7252,158617.0
2021-01-27 13:10:00,47.98,47.98,47.92,47.94,303663.0,41.7339,41.7339,41.6817,41.6991,303663.0
2021-01-27 13:20:00,47.95,47.99,47.9,47.96,175532.0,41.7078,41.7426,41.6643,41.7165,175532.0
2021-01-27 13:30:00,47.95,47.97,47.93,47.96,124974.0,41.7078,41.7252,41.6904,41.7165,124974.0
2021-01-27 13:40:00,47.95,47.96,47.89,47.91,171994.0,41.7078,41.7165,41.6556,41.673,171994.0
2021-01-27 13:50:00,47.9,47.99,47.88,47.93,298751.0,41.6643,41.7426,41.6469,41.6904,298751.0
2021-01-27 14:00:00,47.92,47.98,47.86,47.91,314318.0,41.6817,41.7339,41.6295,41.673,314318.0
2021-01-27 14:10:00,47.92,47.94,47.81,47.82,317539.0,41.6817,41.6991,41.586,41.5947,317539.0
2021-01-27 14:20:00,47.82,47.85,47.79,47.8,238363.0,41.5947,41.6208,41.5686,41.5773,238363.0
2021-01-27 14:30:00,47.8,47.81,47.63,47.69,346847.0,41.5773,41.586,41.4294,41.4816,346847.0
2021-01-27 14:40:00,47.69,47.79,47.64,47.68,345917.0,41.4816,41.5686,41.4381,41.4729,345917.0
2021-01-27 14:50:00,47.68,47.71,47.56,47.62,512277.0,41.4729,41.499,41.3685,41.4207,512277.0
2021-01-27 15:00:00,47.62,47.68,47.56,47.63,662487.0,41.4207,41.4729,41.3685,41.4294,662487.0
2021-01-27 15:10:00,47.63,47.71,47.61,47.66,1025215.0,41.4294,41.499,41.412,41.4555,1025215.0
2021-01-27 15:20:00,47.65,47.67,47.53,47.57,1083174.0,41.4468,41.4642,41.3424,41.3772,1083174.0
2021-01-27 15:30:00,47.56,47.6,47.45,47.51,866794.0,41.3685,41.4033,41.2729,41.3251,866794.0
2021-01-27 15:40:00,47.51,47.58,47.46,47.57,695656.0,41.3251,41.3859,41.2816,41.3772,695656.0
2021-01-27 15:50:00,47.56,47.59,47.49,47.53,862916.0,41.3685,41.3946,41.3077,41.3424,862916.0
2021-01-28 09:30:00,47.7,47.81,47.65,47.69,497016.0,41.4903,41.586,41.4468,41.4816,497016.0
2021-01-28 09:40:00,47.7,47.91,47.68,47.83,556109.0,41.4903,41.673,41.4729,41.6034,556109.0
2021-01-28 09:50:00,47.82,47.89,47.73,47.75,473277.0,41.5947,41.6556,41.5164,41.5338,473277.0
2021-01-28 10:00:00,47.76,47.89,47.74,47.86,612452.0,41.5425,41.6556,41.5251,41.6295,612452.0
2021-01-28 10:10:00,47.86,48.01,47.86,47.98,273604.0,41.6295,41.76,41.6295,41.7339,273604.0
2021-01-28 10:20:00,47.98,48.02,47.89,47.89,212081.0,41.7339,41.7687,41.6556,41.6556,212081.0
2021-01-28 10:30:00,47.88,47.93,47.86,47.89,178605.0,41.6469,41.6904,41.6295,41.6556,178605.0
2021-01-28 10:40:00,47.89,47.93,47.82,47.92,446343.0,41.6556,41.6904,41.5947,41.6817,446343.0
2021-01-28 10:50:00,47.91,47.93,47.85,47.86,448449.0,41.673,41.6904,41.6208,41.6295,448449.0
2021-01-28 11:00:00,47.87,47.95,47.86,47.93,393506.0,41.6382,41.7078,41.6295,41.6904,393506.0
2021-01-28 11:10:00,47.93,47.99,47.91,47.91,226527.0,41.6904,41.7426,41.673,41.673,226527.0
2021-01-28 11:20:00,47.92,47.92,47.85,47.89,191100.0,41.6817,41.6817,41.6208,41.6556,191100.0
2021-01-28 11:30:00,47.89,47.96,47.85,47.92,176404.0,41.6556,41.7165,41.6208,41.6817,176404.0
2021-01-28 11:40:00,47.93,47.96,47.9,47.95,129000.0,41.6904,41.7165,41.6643,41.7078,129000.0
2021-01-28 11:50:00,47.95,47.98,47.95,47.97,114464.0,41.7078,41.7339,41.7078,41.7252,114464.0
2021-01-28 12:00:00,47.98,48.05,47.97,48.05,278246.0,41.7339,41.7948,41.7252,41.7948,278246.0
2021-01-28 12:10:00,48.05,48.06,48.01,48.04,157378.0,41.7948,41.8035,41.76,41.7861,157378.0
2021-01-28 12:20:00,48.05,48.07,48.04,48.06,142569.0,41.7948,41.8122,41.7861,41.8035,142569.0
2021-01-28 12:30:00,48.07,48.09,48.05,48.05,140849.0,41.8122,41.8295,41.7948,41.7948,140849.0
2021-01-28 12:40:00,48.06,48.1,48.05,48.09,90543.0,41.8035,41.8382,41.7948,41.8295,90543.0
2021-01-28 12:50:00,48.1,48.1,48.03,48.05,69272.0,41.8382,41.8382,41.7774,41.7948,69272.0
2021-01-28 13:00:00,48.05,48.09,48.03,48.04,67667.0,41.7948,41.8295,41.7774,41.7861,67667.0
2021-01-28 13:10:00,48.04,48.05,48.01,48.03,92339.0,41.7861,41.7948,41.76,41.7774,92339.0
2021-01-28 13:20:00,48.03,48.11,48.03,48.09,91054.0,41.7774,41.8469,41.7774,41.8295,91054.0
2021-01-28 13:30:00,48.1,48.17,48.09,48.16,179238.0,41.8382,41.8991,41.8295,41.8904,179238.0
2021-01-28 13:40:00,48.16,48.18,48.14,48.16,88899.0,41.8904,41.9078,41.873,41.8904,88899.0
2021-01-28 13:50:00,48.16,48.18,48.13,48.17,159524.0,41.8904,41.9078,41.8643,41.8991,159524.0
2021-01-28 14:00:00,48.18,48.18,48.15,48.17,260309.0,41.9078,41.9078,41.8817,41.8991,260309.0
2021-01-28 14:10:00,48.17,48.17,48.1,48.13,97848.0,41.8991,41.8991,41.8382,41.8643,97848.0
2021-01-28 14:20:00,48.13,48.14,48.1,48.14,100170.0,41.8643,41.873,41.8382,41.873,100170.0
2021-01-28 14:30:00,48.13,48.14,48.07,48.12,83488.0,41.8643,41.873,41.8122,41.8556,83488.0
2021-01-28 14:40:00,48.12,48.15,48.09,48.14,450147.0,41.8556,41.8817,41.8295,41.873,450147.0
2021-01-28 14:50:00,48.14,48.15,48.07,48.09,650720.0,41.873,41.8817,41.8122,41.8295,650720.0
2021-01-28 15:00:00,48.1,48.1,48.06,48.08,90243.0,41.8382,41.8382,41.8035,41.8208,90243.0
2021-01-28 15:10:00,48.09,48.11,48.03,48.06,155133.0,41.8295,41.8469,41.7774,41.8035,155133.0
2021-01-28 15:20:00,48.05,48.07,48.0,48.01,128974.0,41.7948,41.8122,41.7513,41.76,128974.0
2021-01-28 15:30:00,48.0,48.04,47.97,48.01,231396.0,41.7513,41.7861,41.7252,41.76,231396.0
2021-01-28 15:40:00,48.01,48.04,47.97,48.03,292323.0,41.76,41.7861,41.7252,41.7774,292323.0
2021-01-28 15:50:00,48.02,48.03,47.91,47.93,995624.0,41.7687,41.7774,41.673,41.6904,995624.0
2021-01-29 09:30:00,47.35,47.37,47.22,47.23,576947.0,41.1859,41.2033,41.0728,41.0815,576947.0
2021-01-29 09:40:00,47.23,47.26,47.16,47.2,292817.0,41.0815,41.1076,41.0206,41.0554,292817.0
2021-01-29 09:50:00,47.18,47.34,47.15,47.3,350919.0,41.038,41.1772,41.0119,41.1424,350919.0
2021-01-29 10:00:00,47.29,47.38,47.26,47.37,362826.0,41.1337,41.212,41.1076,41.2033,362826.0
2021-01-29 10:10:00,47.38,47.43,47.35,47.36,431731.0,41.212,41.2555,41.1859,41.1946,431731.0
2021-01-29 10:20:00,47.36,47.45,47.36,47.41,210830.0,41.1946,41.2729,41.1946,41.2381,210830.0
2021-01-29 10:30:00,47.42,47.47,47.36,47.37,212764.0,41.2468,41.2903,41.1946,41.2033,212764.0
2021-01-29 10:40:00,47.36,47.37,47.25,47.33,259941.0,41.1946,41.2033,41.0989,41.1685,259941.0
2021-01-29 10:50:00,47.32,47.37,47.3,47.36,183035.0,41.1598,41.2033,41.1424,41.1946,183035.0
2021-01-29 11:00:00,47.36,47.38,47.25,47.29,175215.0,41.1946,41.212,41.0989,41.1337,175215.0
2021-01-29 11:10:00,47.28,47.28,47.17,47.19,287299.0,41.125,41.125,41.0293,41.0467,287299.0
2021-01-29 11:20:00,47.19,47.19,47.06,47.09,375180.0,41.0467,41.0467,40.9336,40.9597,375180.0
2021-01-29 11:30:00,47.09,47.11,46.98,47.06,369136.0,40.9597,40.9771,40.864,40.9336,369136.0
2021-01-29 11:40:00,47.07,47.1,47.02,47.05,327725.0,40.9423,40.9684,40.8988,40.9249,327725.0
2021-01-29 11:50:00,47.06,47.08,47.01,47.07,380720.0,40.9336,40.951,40.8901,40.9423,380720.0
2021-01-29 12:00:00,47.07,47.08,47.01,47.05,128280.0,40.9423,40.951,40.8901,40.9249,128280.0
2021-01-29 12:10:00,47.06,47.09,46.91,46.92,316460.0,40.9336,40.9597,40.8032,40.8119,316460.0
2021-01-29 12:20:00,46.91,46.92,46.85,46.89,460609.0,40.8032,40.8119,40.751,40.7858,460609.0
2021-01-29 12:30:00,46.89,46.93,46.76,46.78,428111.0,40.7858,40.8206,40.6727,40.6901,428111.0
2021-01-29 12:40:00,46.79,46.86,46.67,46.68,612320.0,40.6988,40.7597,40.5944,40.6031,612320.0
2021-01-29 12:50:00,46.68,46.85,46.68,46.74,651139.0,40.6031,40.751,40.6031,40.6553,651139.0
2021-01-29 13:00:00,46.73,46.84,46.71,46.78,525154.0,40.6466,40.7423,40.6292,40.6901,525154.0
2021-01-29 13:10:00,46.77,46.79,46.65,46.67,424766.0,40.6814,40.6988,40.577,40.5944,424766.0
2021-01-29 13:20:00,46.67,46.88,46.67,46.88,364915.0,40.5944,40.7771,40.5944,40.7771,364915.0
2021-01-29 13:30:00,46.88,46.88,46.84,46.86,165635.0,40.7771,40.7771,40.7423,40.7597,165635.0
2021-01-29 13:40:00,46.86,46.9,46.78,46.79,605339.0,40.7597,40.7945,40.6901,40.6988,605339.0
2021-01-29 13:50:00,46.79,46.81,46.75,46.77,342097.0,40.6988,40.7162,40.664,40.6814,342097.0
2021-01-29 14:00:00,46.77,46.91,46.76,46.91,453133.0,40.6814,40.8032,40.6727,40.8032,453133.0
2021-01-29 14:10:00,46.91,46.91,46.87,46.89,261065.0,40.8032,40.8032,40.7684,40.7858,261065.0
2021-01-29 14:20:00,46.9,46.91,46.83,46.83,243233.0,40.7945,40.8032,40.7336,40.7336,243233.0
2021-01-29 14:30:00,46.83,46.84,46.77,46.79,254050.0,40.7336,40.7423,40.6814,40.6988,254050.0
2021-01-29 14:40:00,46.8,46.87,46.75,46.8,735711.0,40.7075,40.7684,40.664,40.7075,735711.0
2021-01-29 14:50:00,46.81,46.85,46.79,46.8,198514.0,40.7162,40.751,40.6988,40.7075,198514.0
2021-01-29 15:00:00,46.81,46.95,46.8,46.94,330473.0,40.7162,40.838,40.7075,40.8293,330473.0
2021-01-29 15:10:00,46.94,46.99,46.94,46.99,244203.0,40.8293,40.8727,40.8293,40.8727,244203.0
2021-01-29 15:20:00,46.98,47.02,46.93,46.94,346876.0,40.864,40.8988,40.8206,40.8293,346876.0
2021-01-29 15:30:00,46.94,47.01,46.89,46.89,503208.0,40.8293,40.8901,40.7858,40.7858,503208.0
2021-01-29 15:40:00,46.88,46.91,46.84,46.88,449120.0,40.7771,40.8032,40.7423,40.7771,449120.0
2021-01-29 15:50:00,46.88,47.03,46.85,46.87,1265591.0,40.7771,40.9075,40.751,40.7684,1265591.0
2021-02-01 09:30:00,47.51,47.54,47.43,47.45,450716.0,41.3251,41.3511,41.2555,41.2729,450716.0
2021-02-01 09:40:00,47.45,47.47,47.35,47.37,401271.0,41.2729,41.2903,41.1859,41.2033,401271.0
2021-02-01 09:50:00,47.35,47.39,47.28,47.36,496565.0,41.1859,41.2207,41.125,41.1946,496565.0
2021-02-01 10:00:00,47.35,47.41,47.31,47.32,528704.0,41.1859,41.2381,41.1511,41.1598,528704.0
2021-02-01 10:10:00,47.32,47.41,47.31,47.4,560003.0,41.1598,41.2381,41.1511,41.2294,560003.0
2021-02-01 10:20:00,47.4,47.45,47.38,47.4,388221.0,41.2294,41.2729,41.212,41.2294,388221.0
2021-02-01 10:30:00,47.4,47.47,47.4,47.4,226558.0,41.2294,41.2903,41.2294,41.2294,226558.0
2021-02-01 10:40:00,47.4,47.45,47.38,47.39,226218.0,41.2294,41.2729,41.212,41.2207,226218.0
2021-02-01 10:50:00,47.4,47.41,47.31,47.35,278514.0,41.2294,41.2381,41.1511,41.1859,278514.0
2021-02-01 11:00:00,47.34,47.4,47.3,47.38,155031.0,41.1772,41.2294,41.1424,41.212,155031.0
2021-02-01 11:10:00,47.37,47.4,47.34,47.39,177888.0,41.2033,41.2294,41.1772,41.2207,177888.0
2021-02-01 11:20:00,47.4,47.48,47.39,47.44,176341.0,41.2294,41.299,41.2207,41.2642,176341.0
2021-02-01 11:30:00,47.44,47.46,47.4,47.44,1462494.0,41.2642,41.2816,41.2294,41.2642,1462494.0
2021-02-01 11:40:00,47.44,47.51,47.44,47.5,391114.0,41.2642,41.3251,41.2642,41.3164,391114.0
2021-02-01 11:50:00,47.5,47.51,47.4,47.41,91944.0,41.3164,41.3251,41.2294,41.2381,91944.0
2021-02-01 12:00:00,47.41,47.46,47.41,47.43,155358.0,41.2381,41.2816,41.2381,41.2555,155358.0
2021-02-01 12:10:00,47.43,47.45,47.42,47.44,508381.0,41.2555,41.2729,41.2468,41.2642,508381.0
2021-02-01 12:20:00,47.44,47.45,47.42,47.43,113590.0,41.2642,41.2729,41.2468,41.2555,113590.0
2021-02-01 12:30:00,47.43,47.45,47.4,47.4,166569.0,41.2555,41.2729,41.2294,41.2294,166569.0
2021-02-01 12:40:00,47.41,47.44,47.39,47.43,227653.0,41.2381,41.2642,41.2207,41.2555,227653.0
2021-02-01 12:50:00,47.43,47.48,47.43,47.48,149111.0,41.2555,41.299,41.2555,41.299,149111.0
2021-02-01 13:00:00,47.48,47.48,47.43,47.46,81548.0,41.299,41.299,41.2555,41.2816,81548.0
2021-02-01 13:10:00,47.46,47.49,47.44,47.48,94563.0,41.2816,41.3077,41.2642,41.299,94563.0
2021-02-01 13:20:00,47.48,47.51,47.48,47.5,148001.0,41.299,41.3251,41.299,41.3164,148001.0
2021-02-01 13:30:00,47.5,47.52,47.45,47.46,85305.0,41.3164,41.3338,41.2729,41.2816,85305.0
2021-02-01 13:40:00,47.46,47.47,47.44,47.45,117993.0,41.2816,41.2903,41.2642,41.2729,117993.0
2021-02-01 13:50:00,47.44,47.49,47.44,47.48,77108.0,41.2642,41.3077,41.2642,41.299,77108.0
2021-02-01 14:00:00,47.49,47.5,47.46,47.5,73379.0,41.3077,41.3164,41.2816,41.3164,73379.0
2021-02-01 14:10:00,47.5,47.54,47.49,47.54,160931.0,41.3164,41.3511,41.3077,41.3511,160931.0
2021-02-01 14:20:00,47.54,47.55,47.51,47.55,150297.0,41.3511,41.3598,41.3251,41.3598,150297.0
2021-02-01 14:30:00,47.55,47.56,47.54,47.56,211136.0,41.3598,41.3685,41.3511,41.3685,211136.0
2021-02-01 14:40:00,47.55,47.58,47.55,47.57,446136.0,41.3598,41.3859,41.3598,41.3772,446136.0
2021-02-01 14:50:00,47.57,47.59,47.52,47.54,196396.0,41.3772,41.3946,41.3338,41.3511,196396.0
2021-02-01 15:00:00,47.54,47.59,47.53,47.59,256412.0,41.3511,41.3946,41.3424,41.3946,256412.0
2021-02-01 15:10:00,47.59,47.59,47.53,47.55,198121.0,41.3946,41.3946,41.3424,41.3598,198121.0
2021-02-01 15:20:00,47.55,47.57,47.52,47.54,392906.0,41.3598,41.3772,41.3338,41.3511,392906.0
2021-02-01 15:30:00,47.54,47.56,47.51,47.56,211589.0,41.3511,41.3685,41.3251,41.3685,211589.0
2021-02-01 15:40:00,47.55,47.58,47.54,47.57,261518.0,41.3598,41.3859,41.3511,41.3772,261518.0
2021-02-01 15:50:00,47.56,47.6,47.54,47.54,1008807.0,41.3685,41.4033,41.3511,41.3511,1008807.0
2021-02-02 09:30:00,47.84,47.86,47.77,47.79,340560.0,41.6121,41.6295,41.5512,41.5686,340560.0
2021-02-02 09:40:00,47.8,47.81,47.74,47.78,138824.0,41.5773,41.586,41.5251,41.5599,138824.0
2021-02-02 09:50:00,47.78,47.8,47.71,47.78,212580.0,41.5599,41.5773,41.499,41.5599,212580.0
2021-02-02 10:00:00,47.8,47.84,47.78,47.82,266371.0,41.5773,41.6121,41.5599,41.5947,266371.0
2021-02-02 10:10:00,47.82,47.86,47.76,47.84,465017.0,41.5947,41.6295,41.5425,41.6121,465017.0
2021-02-02 10:20:00,47.84,47.86,47.8,47.8,217803.0,41.6121,41.6295,41.5773,41.5773,217803.0
2021-02-02 10:30:00,47.8,47.85,47.79,47.82,255717.0,41.5773,41.6208,41.5686,41.5947,255717.0
2021-02-02 10:40:00,47.81,47.88,47.79,47.88,450431.0,41.586,41.6469,41.5686,41.6469,450431.0
2021-02-02 10:50:00,47.88,47.89,47.86,47.87,109354.0,41.6469,41.6556,41.6295,41.6382,109354.0
2021-02-02 11:00:00,47.87,47.92,47.85,47.91,76353.0,41.6382,41.6817,41.6208,41.673,76353.0
2021-02-02 11:10:00,47.92,47.96,47.91,47.96,122940.0,41.6817,41.7165,41.673,41.7165,122940.0
2021-02-02 11:20:00,47.97,47.97,47.9,47.91,317563.0,41.7252,41.7252,41.6643,41.673,317563.0
2021-02-02 11:30:00,47.91,47.97,47.87,47.95,414501.0,41.673,41.7252,41.6382,41.7078,414501.0
2021-02-02 11:40:00,47.95,47.95,47.91,47.93,145054.0,41.7078,41.7078,41.673,41.6904,145054.0
2021-02-02 11:50:00,47.93,47.95,47.91,47.94,124412.0,41.6904,41.7078,41.673,41.6991,124412.0
2021-02-02 12:00:00,47.93,47.97,47.92,47.96,124279.0,41.6904,41.7252,41.6817,41.7165,124279.0
2021-02-02 12:10:00,47.96,47.98,47.93,47.93,77018.0,41.7165,41.7339,41.6904,41.6904,77018.0
2021-02-02 12:20:00,47.94,47.95,47.9,47.91,71015.0,41.6991,41.7078,41.6643,41.673,71015.0
2021-02-02 12:30:00,47.92,47.94,47.91,47.91,91385.0,41.6817,41.6991,41.673,41.673,91385.0
2021-02-02 12:40:00,47.91,47.93,47.9,47.92,254534.0,41.673,41.6904,41.6643,41.6817,254534.0
2021-02-02 12:50:00,47.91,47.97,47.91,47.97,206859.0,41.673,41.7252,41.673,41.7252,206859.0
2021-02-02 13:00:00,47.97,47.99,47.95,47.96,72761.0,41.7252,41.7426,41.7078,41.7165,72761.0
2021-02-02 13:10:00,47.96,47.96,47.92,47.93,52367.0,41.7165,41.7165,41.6817,41.6904,52367.0
2021-02-02 13:20:00,47.92,47.93,47.91,47.93,79615.0,41.6817,41.6904,41.673,41.6904,79615.0
2021-02-02 13:30:00,47.93,47.96,47.92,47.96,90026.0,41.6904,41.7165,41.6817,41.7165,90026.0
2021-02-02 13:40:00,47.96,47.97,47.94,47.95,192572.0,41.7165,41.7252,41.6991,41.7078,192572.0
2021-02-02 13:50:00,47.94,47.96,47.92,47.95,99858.0,41.6991,41.7165,41.6817,41.7078,99858.0
2021-02-02 14:00:00,47.95,47.97,47.93,47.97,191911.0,41.7078,41.7252,41.6904,41.7252,191911.0
2021-02-02 14:10:00,47.96,47.97,47.94,47.96,133397.0,41.7165,41.7252,41.6991,41.7165,133397.0
2021-02-02 14:20:00,47.96,47.96,47.94,47.96,90303.0,41.7165,41.7165,41.6991,41.7165,90303.0
2021-02-02 14:30:00,47.96,48.0,47.95,48.0,150337.0,41.7165,41.7513,41.7078,41.7513,150337.0
2021-02-02 14:40:00,48.0,48.0,47.98,47.98,104026.0,41.7513,41.7513,41.7339,41.7339,104026.0
2021-02-02 14:50:00,47.99,48.0,47.96,48.0,80118.0,41.7426,41.7513,41.7165,41.7513,80118.0
2021-02-02 15:00:00,48.0,48.0,47.96,47.98,155120.0,41.7513,41.7513,41.7165,41.7339,155120.0
2021-02-02 15:10:00,47.98,47.98,47.95,47.97,234161.0,41.7339,41.7339,41.7078,41.7252,234161.0
2021-02-02 15:20:00,47.97,47.99,47.96,47.98,182110.0,41.7252,41.7426,41.7165,41.7339,182110.0
2021-02-02 15:30:00,47.98,48.02,47.97,48.02,220980.0,41.7339,41.7687,41.7252,41.7687,220980.0
2021-02-02 15:40:00,48.02,48.06,47.99,48.04,338649.0,41.7687,41.8035,41.7426,41.7861,338649.0
2021-02-02 15:50:00,48.04,48.1,48.03,48.06,561091.0,41.7861,41.8382,41.7774,41.8035,561091.0
2021-02-03 09:30:00,48.13,48.17,48.08,48.12,268591.0,41.8643,41.8991,41.8208,41.8556,268591.0
2021-02-03 09:40:00,48.1,48.14,48.08,48.11,103532.0,41.8382,41.873,41.8208,41.8469,103532.0
2021-02-03 09:50:00,48.11,48.12,48.06,48.1,132567.0,41.8469,41.8556,41.8035,41.8382,132567.0
2021-02-03 10:00:00,48.11,48.13,48.08,48.11,342113.0,41.8469,41.8643,41.8208,41.8469,342113.0
2021-02-03 10:10:00,48.11,48.12,48.03,48.03,220619.0,41.8469,41.8556,41.7774,41.7774,220619.0
2021-02-03 10:20:00,48.03,48.05,47.97,47.99,132894.0,41.7774,41.7948,41.7252,41.7426,132894.0
2021-02-03 10:30:00,47.97,48.01,47.95,47.99,111950.0,41.7252,41.76,41.7078,41.7426,111950.0
2021-02-03 10:40:00,47.98,48.07,47.98,48.06,167736.0,41.7339,41.8122,41.7339,41.8035,167736.0
2021-02-03 10:50:00,48.06,48.11,48.03,48.09,186747.0,41.8035,41.8469,41.7774,41.8295,186747.0
2021-02-03 11:00:00,48.09,48.13,48.09,48.12,91309.0,41.8295,41.8643,41.8295,41.8556,91309.0
2021-02-03 11:10:00,48.12,48.12,48.07,48.09,151403.0,41.8556,41.8556,41.8122,41.8295,151403.0
2021-02-03 11:20:00,48.09,48.13,48.06,48.09,143740.0,41.8295,41.8643,41.8035,41.8295,143740.0
2021-02-03 11:30:00,48.08,48.12,48.05,48.12,151317.0,41.8208,41.8556,41.7948,41.8556,151317.0
2021-02-03 11:40:00,48.11,48.15,48.1,48.12,103681.0,41.8469,41.8817,41.8382,41.8556,103681.0
2021-02-03 11:50:00,48.13,48.16,48.12,48.15,59994.0,41.8643,41.8904,41.8556,41.8817,59994.0
2021-02-03 12:00:00,48.15,48.16,48.12,48.13,46191.0,41.8817,41.8904,41.8556,41.8643,46191.0
2021-02-03 12:10:00,48.13,48.13,48.11,48.13,105813.0,41.8643,41.8643,41.8469,41.8643,105813.0
2021-02-03 12:20:00,48.13,48.14,48.12,48.13,90160.0,41.8643,41.873,41.8556,41.8643,90160.0
2021-02-03 12:30:00,48.13,48.14,48.09,48.14,86271.0,41.8643,41.873,41.8295,41.873,86271.0
2021-02-03 12:40:00,48.14,48.18,48.13,48.16,64740.0,41.873,41.9078,41.8643,41.8904,64740.0
2021-02-03 12:50:00,48.16,48.18,48.15,48.16,72698.0,41.8904,41.9078,41.8817,41.8904,72698.0
2021-02-03 13:00:00,48.15,48.16,48.12,48.13,52365.0,41.8817,41.8904,41.8556,41.8643,52365.0
2021-02-03 13:10:00,48.14,48.15,48.12,48.13,70270.0,41.873,41.8817,41.8556,41.8643,70270.0
2021-02-03 13:20:00,48.12,48.15,48.12,48.14,79873.0,41.8556,41.8817,41.8556,41.873,79873.0
2021-02-03 13:30:00,48.14,48.17,48.13,48.16,62418.0,41.873,41.8991,41.8643,41.8904,62418.0
2021-02-03 13:40:00,48.17,48.19,48.16,48.18,57514.0,41.8991,41.9165,41.8904,41.9078,57514.0
2021-02-03 13:50:00,48.18,48.19,48.16,48.19,44028.0,41.9078,41.9165,41.8904,41.9165,44028.0
2021-02-03 14:00:00,48.19,48.22,48.18,48.22,87544.0,41.9165,41.9426,41.9078,41.9426,87544.0
2021-02-03 14:10:00,48.22,48.22,48.19,48.21,99195.0,41.9426,41.9426,41.9165,41.9339,99195.0
2021-02-03 14:20:00,48.21,48.22,48.2,48.22,321430.0,41.9339,41.9426,41.9252,41.9426,321430.0
2021-02-03 14:30:00,48.21,48.23,48.21,48.22,230372.0,41.9339,41.9513,41.9339,41.9426,230372.0
2021-02-03 14:40:00,48.21,48.22,48.19,48.2,175826.0,41.9339,41.9426,41.9165,41.9252,175826.0
2021-02-03 14:50:00,48.21,48.22,48.19,48.2,124345.0,41.9339,41.9426,41.9165,41.9252,124345.0
2021-02-03 15:00:00,48.2,48.21,48.18,48.2,178273.0,41.9252,41.9339,41.9078,41.9252,178273.0
2021-02-03 15:10:00,48.2,48.22,48.17,48.17,227053.0,41.9252,41.9426,41.8991,41.8991,227053.0
2021-02-03 15:20:00,48.16,48.2,48.15,48.17,136215.0,41.8904,41.9252,41.8817,41.8991,136215.0
2021-02-03 15:30:00,48.17,48.21,48.17,48.19,296184.0,41.8991,41.9339,41.8991,41.9165,296184.0
2021-02-03 15:40:00,48.19,48.22,48.18,48.21,276594.0,41.9165,41.9426,41.9078,41.9339,276594.0
2021-02-03 15:50:00,48.2,48.24,48.18,48.2,659910.0,41.9252,41.96,41.9078,41.9252,659910.0
2021-02-04 09:30:00,48.02,48.03,47.95,47.96,623932.0,41.7687,41.7774,41.7078,41.7165,623932.0
2021-02-04 09:40:00,47.96,48.02,47.94,48.01,109084.0,41.7165,41.7687,41.6991,41.76,109084.0
2021-02-04 09:50:00,48.02,48.05,47.98,48.05,152606.0,41.7687,41.7948,41.7339,41.7948,152606.0
2021-02-04 10:00:00,48.05,48.11,48.02,48.08,494561.0,41.7948,41.8469,41.7687,41.8208,494561.0
2021-02-04 10:10:00,48.08,48.13,48.07,48.12,171767.0,41.8208,41.8643,41.8122,41.8556,171767.0
2021-02-04 10:20:00,48.11,48.14,48.01,48.02,179259.0,41.8469,41.873,41.76,41.7687,179259.0
2021-02-04 10:30:00,48.02,48.05,48.0,48.05,88344.0,41.7687,41.7948,41.7513,41.7948,88344.0
2021-02-04 10:40:00,48.05,48.06,48.02,48.05,108788.0,41.7948,41.8035,41.7687,41.7948,108788.0
2021-02-04 10:50:00,48.06,48.11,48.05,48.09,92736.0,41.8035,41.8469,41.7948,41.8295,92736.0
2021-02-04 11:00:00,48.1,48.15,48.08,48.12,239287.0,41.8382,41.8817,41.8208,41.8556,239287.0
2021-02-04 11:10:00,48.13,48.13,48.09,48.12,405529.0,41.8643,41.8643,41.8295,41.8556,405529.0
2021-02-04 11:20:00,48.11,48.14,48.11,48.12,176504.0,41.8469,41.873,41.8469,41.8556,176504.0
2021-02-04 11:30:00,48.11,48.17,48.11,48.13,116998.0,41.8469,41.8991,41.8469,41.8643,116998.0
2021-02-04 11:40:00,48.13,48.15,48.1,48.14,84726.0,41.8643,41.8817,41.8382,41.873,84726.0
2021-02-04 11:50:00,48.15,48.15,48.12,48.15,157666.0,41.8817,41.8817,41.8556,41.8817,157666.0
2021-02-04 12:00:00,48.14,48.17,48.11,48.14,69612.0,41.873,41.8991,41.8469,41.873,69612.0
2021-02-04 12:10:00,48.14,48.17,48.13,48.16,87665.0,41.873,41.8991,41.8643,41.8904,87665.0
2021-02-04 12:20:00,48.15,48.15,48.11,48.12,79594.0,41.8817,41.8817,41.8469,41.8556,79594.0
2021-02-04 12:30:00,48.12,48.15,48.11,48.12,86860.0,41.8556,41.8817,41.8469,41.8556,86860.0
2021-02-04 12:40:00,48.12,48.15,48.11,48.15,45272.0,41.8556,41.8817,41.8469,41.8817,45272.0
2021-02-04 12:50:00,48.15,48.15,48.11,48.13,111941.0,41.8817,41.8817,41.8469,41.8643,111941.0
2021-02-04 13:00:00,48.12,48.14,48.12,48.14,53193.0,41.8556,41.873,41.8556,41.873,53193.0
2021-02-04 13:10:00,48.14,48.17,48.13,48.15,65250.0,41.873,41.8991,41.8643,41.8817,65250.0
2021-02-04 13:20:00,48.15,48.18,48.15,48.17,117174.0,41.8817,41.9078,41.8817,41.8991,117174.0
2021-02-04 13:30:00,48.18,48.18,48.16,48.17,92362.0,41.9078,41.9078,41.8904,41.8991,92362.0
2021-02-04 13:40:00,48.16,48.18,48.15,48.17,52999.0,41.8904,41.9078,41.8817,41.8991,52999.0
2021-02-04 13:50:00,48.17,48.18,48.15,48.16,56978.0,41.8991,41.9078,41.8817,41.8904,56978.0
2021-02-04 14:00:00,48.16,48.19,48.16,48.17,66150.0,41.8904,41.9165,41.8904,41.8991,66150.0
2021-02-04 14:10:00,48.18,48.18,48.15,48.16,164898.0,41.9078,41.9078,41.8817,41.8904,164898.0
2021-02-04 14:20:00,48.15,48.17,48.15,48.16,70875.0,41.8817,41.8991,41.8817,41.8904,70875.0
2021-02-04 14:30:00,48.16,48.18,48.15,48.17,108093.0,41.8904,41.9078,41.8817,41.8991,108093.0
2021-02-04 14:40:00,48.17,48.19,48.17,48.19,103473.0,41.8991,41.9165,41.8991,41.9165,103473.0
2021-02-04 14:50:00,48.19,48.2,48.17,48.18,87928.0,41.9165,41.9252,41.8991,41.9078,87928.0
2021-02-04 15:00:00,48.18,48.18,48.16,48.18,103995.0,41.9078,41.9078,41.8904,41.9078,103995.0
2021-02-04 15:10:00,48.18,48.18,48.14,48.15,98351.0,41.9078,41.9078,41.873,41.8817,98351.0
2021-02-04 15:20:00,48.14,48.16,48.14,48.15,161670.0,41.873,41.8904,41.873,41.8817,161670.0
2021-02-04 15:30:00,48.16,48.18,48.15,48.16,141710.0,41.8904,41.9078,41.8817,41.8904,141710.0
2021-02-04 15:40:00,48.16,48.19,48.16,48.16,170145.0,41.8904,41.9165,41.8904,41.8904,170145.0
2021-02-04 15:50:00,48.17,48.22,48.16,48.22,337640.0,41.8991,41.9426,41.8904,41.9426,337640.0
2021-02-05 09:30:00,48.46,48.49,48.39,48.43,325831.0,42.1514,42.1775,42.0905,42.1253,325831.0
2021-02-05 09:40:00,48.42,48.49,48.42,48.47,163028.0,42.1166,42.1775,42.1166,42.1601,163028.0
2021-02-05 09:50:00,48.47,48.49,48.41,48.42,110722.0,42.1601,42.1775,42.1079,42.1166,110722.0
2021-02-05 10:00:00,48.43,48.44,48.37,48.43,275334.0,42.1253,42.134,42.0731,42.1253,275334.0
2021-02-05 10:10:00,48.44,48.44,48.32,48.33,168223.0,42.134,42.134,42.0296,42.0383,168223.0
2021-02-05 10:20:00,48.33,48.42,48.31,48.41,129017.0,42.0383,42.1166,42.0209,42.1079,129017.0
2021-02-05 10:30:00,48.41,48.49,48.41,48.49,213855.0,42.1079,42.1775,42.1079,42.1775,213855.0
2021-02-05 10:40:00,48.49,48.52,48.47,48.52,86146.0,42.1775,42.2036,42.1601,42.2036,86146.0
2021-02-05 10:50:00,48.52,48.53,48.49,48.52,94070.0,42.2036,42.2123,42.1775,42.2036,94070.0
2021-02-05 11:00:00,48.51,48.54,48.48,48.48,111198.0,42.1949,42.221,42.1688,42.1688,111198.0
2021-02-05 11:10:00,48.48,48.5,48.46,48.46,68973.0,42.1688,42.1862,42.1514,42.1514,68973.0
2021-02-05 11:20:00,48.46,48.51,48.45,48.48,92951.0,42.1514,42.1949,42.1427,42.1688,92951.0
2021-02-05 11:30:00,48.49,48.54,48.48,48.53,173694.0,42.1775,42.221,42.1688,42.2123,173694.0
2021-02-05 11:40:00,48.53,48.54,48.51,48.54,103291.0,42.2123,42.221,42.1949,42.221,103291.0
2021-02-05 11:50:00,48.54,48.55,48.45,48.46,77162.0,42.221,42.2297,42.1427,42.1514,77162.0
2021-02-05 12:00:00,48.45,48.52,48.44,48.51,151680.0,42.1427,42.2036,42.134,42.1949,151680.0
2021-02-05 12:10:00,48.5,48.53,48.49,48.53,141150.0,42.1862,42.2123,42.1775,42.2123,141150.0
2021-02-05 12:20:00,48.53,48.54,48.51,48.53,98826.0,42.2123,42.221,42.1949,42.2123,98826.0
2021-02-05 12:30:00,48.53,48.54,48.51,48.52,88282.0,42.2123,42.221,42.1949,42.2036,88282.0
2021-02-05 12:40:00,48.52,48.55,48.51,48.53,109488.0,42.2036,42.2297,42.1949,42.2123,109488.0
2021-02-05 12:50:00,48.52,48.55,48.51,48.55,72922.0,42.2036,42.2297,42.1949,42.2297,72922.0
2021-02-05 13:00:00,48.54,48.55,48.51,48.52,101011.0,42.221,42.2297,42.1949,42.2036,101011.0
2021-02-05 13:10:00,48.51,48.56,48.51,48.55,102093.0,42.1949,42.2384,42.1949,42.2297,102093.0
2021-02-05 13:20:00,48.55,48.56,48.52,48.53,77992.0,42.2297,42.2384,42.2036,42.2123,77992.0
2021-02-05 13:30:00,48.53,48.54,48.52,48.54,87793.0,42.2123,42.221,42.2036,42.221,87793.0
2021-02-05 13:40:00,48.54,48.55,48.51,48.54,273164.0,42.221,42.2297,42.1949,42.221,273164.0
2021-02-05 13:50:00,48.53,48.54,48.49,48.5,60349.0,42.2123,42.221,42.1775,42.1862,60349.0
2021-02-05 14:00:00,48.5,48.51,48.48,48.51,230736.0,42.1862,42.1949,42.1688,42.1949,230736.0
2021-02-05 14:10:00,48.51,48.52,48.49,48.5,203595.0,42.1949,42.2036,42.1775,42.1862,203595.0
2021-02-05 14:20:00,48.5,48.53,48.48,48.53,105039.0,42.1862,42.2123,42.1688,42.2123,105039.0
2021-02-05 14:30:00,48.53,48.54,48.5,48.53,152082.0,42.2123,42.221,42.1862,42.2123,152082.0
2021-02-05 14:40:00,48.53,48.53,48.5,48.51,142139.0,42.2123,42.2123,42.1862,42.1949,142139.0
2021-02-05 14:50:00,48.51,48.51,48.48,48.51,180598.0,42.1949,42.1949,42.1688,42.1949,180598.0
2021-02-05 15:00:00,48.51,48.51,48.48,48.49,216986.0,42.1949,42.1949,42.1688,42.1775,216986.0
2021-02-05 15:10:00,48.48,48.52,48.48,48.52,208347.0,42.1688,42.2036,42.1688,42.2036,208347.0
2021-02-05 15:20:00,48.52,48.52,48.48,48.49,158533.0,42.2036,42.2036,42.1688,42.1775,158533.0
2021-02-05 15:30:00,48.49,48.53,48.48,48.51,174234.0,42.1775,42.2123,42.1688,42.1949,174234.0
2021-02-05 15:40:00,48.51,48.54,48.5,48.52,191890.0,42.1949,42.221,42.1862,42.2036,191890.0
2021-02-05 15:50:00,48.52,48.61,48.51,48.58,408745.0,42.2036,42.2819,42.1949,42.2558,408745.0
2021-02-08 09:30:00,48.86,48.95,48.86,48.92,291109.0,42.4993,42.5776,42.4993,42.5515,291109.0
2021-02-08 09:40:00,48.92,48.96,48.92,48.95,81565.0,42.5515,42.5863,42.5515,42.5776,81565.0
2021-02-08 09:50:00,48.95,48.97,48.94,48.95,100130.0,42.5776,42.595,42.5689,42.5776,100130.0
2021-02-08 10:00:00,48.96,49.0,48.94,48.98,223268.0,42.5863,42.6211,42.5689,42.6037,223268.0
2021-02-08 10:10:00,48.98,48.98,48.92,48.97,331196.0,42.6037,42.6037,42.5515,42.595,331196.0
2021-02-08 10:20:00,48.97,48.97,48.89,48.94,153401.0,42.595,42.595,42.5254,42.5689,153401.0
2021-02-08 10:30:00,48.94,48.96,48.92,48.95,105493.0,42.5689,42.5863,42.5515,42.5776,105493.0
2021-02-08 10:40:00,48.95,48.98,48.94,48.96,93959.0,42.5776,42.6037,42.5689,42.5863,93959.0
2021-02-08 10:50:00,48.96,48.97,48.91,48.93,92469.0,42.5863,42.595,42.5428,42.5602,92469.0
2021-02-08 11:00:00,48.94,48.96,48.9,48.91,47229.0,42.5689,42.5863,42.5341,42.5428,47229.0
2021-02-08 11:10:00,48.91,48.91,48.84,48.84,217503.0,42.5428,42.5428,42.4819,42.4819,217503.0
2021-02-08 11:20:00,48.84,48.88,48.83,48.88,127384.0,42.4819,42.5167,42.4732,42.5167,127384.0
2021-02-08 11:30:00,48.87,48.88,48.76,48.77,334708.0,42.508,42.5167,42.4123,42.421,334708.0
2021-02-08 11:40:00,48.78,48.82,48.76,48.82,200311.0,42.4297,42.4645,42.4123,42.4645,200311.0
2021-02-08 11:50:00,48.83,48.84,48.81,48.82,49944.0,42.4732,42.4819,42.4558,42.4645,49944.0
2021-02-08 12:00:00,48.83,48.85,48.82,48.84,91976.0,42.4732,42.4906,42.4645,42.4819,91976.0
2021-02-08 12:10:00,48.84,48.87,48.84,48.86,118415.0,42.4819,42.508,42.4819,42.4993,118415.0
2021-02-08 12:20:00,48.86,48.88,48.86,48.88,175152.0,42.4993,42.5167,42.4993,42.5167,175152.0
2021-02-08 12:30:00,48.88,48.88,48.85,48.86,132049.0,42.5167,42.5167,42.4906,42.4993,132049.0
2021-02-08 12:40:00,48.86,48.88,48.85,48.87,98775.0,42.4993,42.5167,42.4906,42.508,98775.0
2021-02-08 12:50:00,48.87,48.87,48.82,48.84,76882.0,42.508,42.508,42.4645,42.4819,76882.0
2021-02-08 13:00:00,48.84,48.85,48.82,48.84,75003.0,42.4819,42.4906,42.4645,42.4819,75003.0
2021-02-08 13:10:00,48.84,48.87,48.84,48.86,50434.0,42.4819,42.508,42.4819,42.4993,50434.0
2021-02-08 13:20:00,48.86,48.87,48.84,48.85,96492.0,42.4993,42.508,42.4819,42.4906,96492.0
2021-02-08 13:30:00,48.85,48.87,48.84,48.87,1356034.0,42.4906,42.508,42.4819,42.508,1356034.0
2021-02-08 13:40:00,48.87,48.87,48.85,48.85,96485.0,42.508,42.508,42.4906,42.4906,96485.0
2021-02-08 13:50:00,48.86,48.86,48.81,48.84,218521.0,42.4993,42.4993,42.4558,42.4819,218521.0
2021-02-08 14:00:00,48.84,48.86,48.83,48.85,84401.0,42.4819,42.4993,42.4732,42.4906,84401.0
2021-02-08 14:10:00,48.85,48.86,48.84,48.86,55577.0,42.4906,42.4993,42.4819,42.4993,55577.0
2021-02-08 14:20:00,48.86,48.88,48.85,48.87,106475.0,42.4993,42.5167,42.4906,42.508,106475.0
2021-02-08 14:30:00,48.87,48.88,48.86,48.88,108305.0,42.508,42.5167,42.4993,42.5167,108305.0
2021-02-08 14:40:00,48.88,48.88,48.87,48.87,117297.0,42.5167,42.5167,42.508,42.508,117297.0
2021-02-08 14:50:00,48.88,48.89,48.87,48.89,103608.0,42.5167,42.5254,42.508,42.5254,103608.0
2021-02-08 15:00:00,48.89,48.89,48.87,48.88,131447.0,42.5254,42.5254,42.508,42.5167,131447.0
2021-02-08 15:10:00,48.88,48.9,48.87,48.88,475734.0,42.5167,42.5341,42.508,42.5167,475734.0
2021-02-08 15:20:00,48.88,48.9,48.87,48.88,557217.0,42.5167,42.5341,42.508,42.5167,557217.0
2021-02-08 15:30:00,48.88,48.9,48.87,48.89,264945.0,42.5167,42.5341,42.508,42.5254,264945.0
2021-02-08 15:40:00,48.89,48.89,48.86,48.86,369517.0,42.5254,42.5254,42.4993,42.4993,369517.0
2021-02-08 15:50:00,48.87,48.9,48.86,48.9,828411.0,42.508,42.5341,42.4993,42.5341,828411.0
2021-02-09 09:30:00,48.94,49.0,48.93,48.94,282908.0,42.5689,42.6211,42.5602,42.5689,282908.0
2021-02-09 09:40:00,48.94,48.98,48.88,48.96,123845.0,42.5689,42.6037,42.5167,42.5863,123845.0
2021-02-09 09:50:00,48.97,49.0,48.96,48.97,61761.0,42.595,42.6211,42.5863,42.595,61761.0
2021-02-09 10:00:00,48.97,49.03,48.94,49.03,381541.0,42.595,42.6472,42.5689,42.6472,381541.0
2021-02-09 10:10:00,49.03,49.05,49.01,49.02,279343.0,42.6472,42.6646,42.6298,42.6385,279343.0
2021-02-09 10:20:00,49.02,49.05,49.01,49.04,101696.0,42.6385,42.6646,42.6298,42.6559,101696.0
2021-02-09 10:30:00,49.04,49.04,48.99,49.01,128180.0,42.6559,42.6559,42.6124,42.6298,128180.0
2021-02-09 10:40:00,49.01,49.04,49.0,49.04,136981.0,42.6298,42.6559,42.6211,42.6559,136981.0
2021-02-09 10:50:00,49.04,49.05,49.01,49.03,148071.0,42.6559,42.6646,42.6298,42.6472,148071.0
2021-02-09 11:00:00,49.03,49.03,48.95,48.96,59782.0,42.6472,42.6472,42.5776,42.5863,59782.0
2021-02-09 11:10:00,48.95,48.97,48.92,48.94,65959.0,42.5776,42.595,42.5515,42.5689,65959.0
2021-02-09 11:20:00,48.93,48.99,48.93,48.97,69020.0,42.5602,42.6124,42.5602,42.595,69020.0
2021-02-09 11:30:00,48.96,49.04,48.93,49.03,235501.0,42.5863,42.6559,42.5602,42.6472,235501.0
2021-02-09 11:40:00,49.03,49.07,49.03,49.06,137140.0,42.6472,42.682,42.6472,42.6733,137140.0
2021-02-09 11:50:00,49.06,49.07,49.05,49.05,138087.0,42.6733,42.682,42.6646,42.6646,138087.0
2021-02-09 12:00:00,49.05,49.08,49.04,49.07,248769.0,42.6646,42.6907,42.6559,42.682,248769.0
2021-02-09 12:10:00,49.08,49.1,49.07,49.09,65671.0,42.6907,42.7081,42.682,42.6994,65671.0
2021-02-09 12:20:00,49.09,49.11,49.07,49.08,129696.0,42.6994,42.7168,42.682,42.6907,129696.0
2021-02-09 12:30:00,49.09,49.11,49.08,49.11,70451.0,42.6994,42.7168,42.6907,42.7168,70451.0
2021-02-09 12:40:00,49.11,49.12,49.09,49.11,83828.0,42.7168,42.7255,42.6994,42.7168,83828.0
2021-02-09 12:50:00,49.11,49.13,49.1,49.12,120448.0,42.7168,42.7342,42.7081,42.7255,120448.0
2021-02-09 13:00:00,49.12,49.13,49.09,49.1,67349.0,42.7255,42.7342,42.6994,42.7081,67349.0
2021-02-09 13:10:00,49.1,49.12,49.09,49.11,78571.0,42.7081,42.7255,42.6994,42.7168,78571.0
2021-02-09 13:20:00,49.12,49.12,49.09,49.1,43573.0,42.7255,42.7255,42.6994,42.7081,43573.0
2021-02-09 13:30:00,49.1,49.1,49.09,49.09,94181.0,42.7081,42.7081,42.6994,42.6994,94181.0
2021-02-09 13:40:00,49.09,49.1,49.09,49.09,88280.0,42.6994,42.7081,42.6994,42.6994,88280.0
2021-02-09 13:50:00,49.09,49.12,49.09,49.12,50617.0,42.6994,42.7255,42.6994,42.7255,50617.0
2021-02-09 14:00:00,49.12,49.15,49.12,49.15,105261.0,42.7255,42.7516,42.7255,42.7516,105261.0
2021-02-09 14:10:00,49.15,49.16,49.14,49.16,78411.0,42.7516,42.7603,42.7429,42.7603,78411.0
2021-02-09 14:20:00,49.16,49.17,49.15,49.16,167778.0,42.7603,42.769,42.7516,42.7603,167778.0
2021-02-09 14:30:00,49.16,49.2,49.15,49.19,135768.0,42.7603,42.795,42.7516,42.7863,135768.0
2021-02-09 14:40:00,49.19,49.2,49.17,49.18,122741.0,42.7863,42.795,42.769,42.7776,122741.0
2021-02-09 14:50:00,49.19,49.2,49.18,49.2,82075.0,42.7863,42.795,42.7776,42.795,82075.0
2021-02-09 15:00:00,49.2,49.2,49.18,49.2,120372.0,42.795,42.795,42.7776,42.795,120372.0
2021-02-09 15:10:00,49.2,49.21,49.18,49.2,123295.0,42.795,42.8037,42.7776,42.795,123295.0
2021-02-09 15:20:00,49.19,49.19,49.13,49.14,247557.0,42.7863,42.7863,42.7342,42.7429,247557.0
2021-02-09 15:30:00,49.14,49.2,49.14,49.2,120045.0,42.7429,42.795,42.7429,42.795,120045.0
2021-02-09 15:40:00,49.19,49.2,49.16,49.17,106532.0,42.7863,42.795,42.7603,42.769,106532.0
2021-02-09 15:50:00,49.16,49.17,49.11,49.16,384873.0,42.7603,42.769,42.7168,42.7603,384873.0
2021-02-10 09:30:00,49.32,49.38,49.3,49.33,470170.0,42.8994,42.9516,42.882,42.9081,470170.0
2021-02-10 09:40:00,49.33,49.35,49.29,49.34,185349.0,42.9081,42.9255,42.8733,42.9168,185349.0
2021-02-10 09:50:00,49.33,49.33,49.29,49.3,124427.0,42.9081,42.9081,42.8733,42.882,124427.0
2021-02-10 10:00:00,49.3,49.35,49.29,49.34,202220.0,42.882,42.9255,42.8733,42.9168,202220.0
2021-02-10 10:10:00,49.34,49.36,49.26,49.26,501684.0,42.9168,42.9342,42.8472,42.8472,501684.0
2021-02-10 10:20:00,49.26,49.26,49.08,49.13,402976.0,42.8472,42.8472,42.6907,42.7342,402976.0
2021-02-10 10:30:00,49.13,49.14,49.03,49.06,161468.0,42.7342,42.7429,42.6472,42.6733,161468.0
2021-02-10 10:40:00,49.05,49.07,48.83,48.95,516774.0,42.6646,42.682,42.4732,42.5776,516774.0
2021-02-10 10:50:00,48.96,49.13,48.94,49.13,224558.0,42.5863,42.7342,42.5689,42.7342,224558.0
2021-02-10 11:00:00,49.13,49.15,49.04,49.1,340377.0,42.7342,42.7516,42.6559,42.7081,340377.0
2021-02-10 11:10:00,49.11,49.18,49.1,49.12,105298.0,42.7168,42.7776,42.7081,42.7255,105298.0
2021-02-10 11:20:00,49.11,49.16,49.06,49.08,174136.0,42.7168,42.7603,42.6733,42.6907,174136.0
2021-02-10 11:30:00,49.06,49.12,48.99,49.08,287194.0,42.6733,42.7255,42.6124,42.6907,287194.0
2021-02-10 11:40:00,49.07,49.08,49.03,49.07,155469.0,42.682,42.6907,42.6472,42.682,155469.0
2021-02-10 11:50:00,49.07,49.14,49.04,49.06,107333.0,42.682,42.7429,42.6559,42.6733,107333.0
2021-02-10 12:00:00,49.06,49.06,48.96,48.99,169872.0,42.6733,42.6733,42.5863,42.6124,169872.0
2021-02-10 12:10:00,49.0,49.05,48.99,49.03,189048.0,42.6211,42.6646,42.6124,42.6472,189048.0
2021-02-10 12:20:00,49.03,49.05,48.95,49.03,125472.0,42.6472,42.6646,42.5776,42.6472,125472.0
2021-02-10 12:30:00,49.03,49.03,48.99,49.0,56814.0,42.6472,42.6472,42.6124,42.6211,56814.0
2021-02-10 12:40:00,49.0,49.05,49.0,49.05,72946.0,42.6211,42.6646,42.6211,42.6646,72946.0
2021-02-10 12:50:00,49.05,49.08,49.04,49.07,77762.0,42.6646,42.6907,42.6559,42.682,77762.0
2021-02-10 13:00:00,49.06,49.09,49.05,49.07,66902.0,42.6733,42.6994,42.6646,42.682,66902.0
2021-02-10 13:10:00,49.07,49.1,49.05,49.09,373850.0,42.682,42.7081,42.6646,42.6994,373850.0
2021-02-10 13:20:00,49.09,49.11,49.09,49.1,51239.0,42.6994,42.7168,42.6994,42.7081,51239.0
2021-02-10 13:30:00,49.11,49.13,49.09,49.11,87345.0,42.7168,42.7342,42.6994,42.7168,87345.0
2021-02-10 13:40:00,49.12,49.12,49.05,49.05,112629.0,42.7255,42.7255,42.6646,42.6646,112629.0
2021-02-10 13:50:00,49.05,49.09,49.04,49.09,86540.0,42.6646,42.6994,42.6559,42.6994,86540.0
2021-02-10 14:00:00,49.08,49.11,49.06,49.08,291026.0,42.6907,42.7168,42.6733,42.6907,291026.0
2021-02-10 14:10:00,49.08,49.09,49.06,49.07,166359.0,42.6907,42.6994,42.6733,42.682,166359.0
2021-02-10 14:20:00,49.06,49.11,49.03,49.11,277073.0,42.6733,42.7168,42.6472,42.7168,277073.0
2021-02-10 14:30:00,49.11,49.15,49.09,49.13,480441.0,42.7168,42.7516,42.6994,42.7342,480441.0
2021-02-10 14:40:00,49.13,49.16,49.12,49.16,262342.0,42.7342,42.7603,42.7255,42.7603,262342.0
2021-02-10 14:50:00,49.16,49.16,49.13,49.15,103472.0,42.7603,42.7603,42.7342,42.7516,103472.0
2021-02-10 15:00:00,49.15,49.17,49.14,49.15,135121.0,42.7516,42.769,42.7429,42.7516,135121.0
2021-02-10 15:10:00,49.15,49.16,49.12,49.14,155418.0,42.7516,42.7603,42.7255,42.7429,155418.0
2021-02-10 15:20:00,49.14,49.14,49.09,49.1,112385.0,42.7429,42.7429,42.6994,42.7081,112385.0
2021-02-10 15:30:00,49.1,49.12,49.03,49.03,190513.0,42.7081,42.7255,42.6472,42.6472,190513.0
2021-02-10 15:40:00,49.03,49.04,49.0,49.01,187691.0,42.6472,42.6559,42.6211,42.6298,187691.0
2021-02-10 15:50:00,49.01,49.06,48.99,49.04,392814.0,42.6298,42.6733,42.6124,42.6559,392814.0
2021-02-11 09:30:00,49.33,49.37,49.28,49.35,283670.0,42.9081,42.9429,42.8646,42.9255,283670.0
2021-02-11 09:40:00,49.35,49.38,49.32,49.34,239758.0,42.9255,42.9516,42.8994,42.9168,239758.0
2021-02-11 09:50:00,49.35,49.35,49.23,49.24,138103.0,42.9255,42.9255,42.8211,42.8298,138103.0
2021-02-11 10:00:00,49.23,49.3,49.23,49.29,331609.0,42.8211,42.882,42.8211,42.8733,331609.0
2021-02-11 10:10:00,49.29,49.34,49.27,49.33,172110.0,42.8733,42.9168,42.8559,42.9081,172110.0
2021-02-11 10:20:00,49.33,49.36,49.31,49.35,82821.0,42.9081,42.9342,42.8907,42.9255,82821.0
2021-02-11 10:30:00,49.34,49.37,49.31,49.34,108427.0,42.9168,42.9429,42.8907,42.9168,108427.0
2021-02-11 10:40:00,49.34,49.37,49.33,49.35,122096.0,42.9168,42.9429,42.9081,42.9255,122096.0
2021-02-11 10:50:00,49.35,49.37,49.3,49.32,489546.0,42.9255,42.9429,42.882,42.8994,489546.0
2021-02-11 11:00:00,49.31,49.33,49.29,49.29,167586.0,42.8907,42.9081,42.8733,42.8733,167586.0
2021-02-11 11:10:00,49.3,49.31,49.27,49.29,135593.0,42.882,42.8907,42.8559,42.8733,135593.0
2021-02-11 11:20:00,49.28,49.32,49.26,49.3,135775.0,42.8646,42.8994,42.8472,42.882,135775.0
2021-02-11 11:30:00,49.3,49.34,49.28,49.32,185060.0,42.882,42.9168,42.8646,42.8994,185060.0
2021-02-11 11:40:00,49.32,49.34,49.3,49.34,63022.0,42.8994,42.9168,42.882,42.9168,63022.0
2021-02-11 11:50:00,49.34,49.34,49.28,49.31,84024.0,42.9168,42.9168,42.8646,42.8907,84024.0
2021-02-11 12:00:00,49.31,49.33,49.27,49.28,97416.0,42.8907,42.9081,42.8559,42.8646,97416.0
2021-02-11 12:10:00,49.28,49.3,49.2,49.2,149601.0,42.8646,42.882,42.795,42.795,149601.0
2021-02-11 12:20:00,49.2,49.23,49.13,49.16,246057.0,42.795,42.8211,42.7342,42.7603,246057.0
2021-02-11 12:30:00,49.15,49.22,49.13,49.22,156893.0,42.7516,42.8124,42.7342,42.8124,156893.0
2021-02-11 12:40:00,49.21,49.22,49.11,49.19,259949.0,42.8037,42.8124,42.7168,42.7863,259949.0
2021-02-11 12:50:00,49.21,49.22,49.15,49.22,81938.0,42.8037,42.8124,42.7516,42.8124,81938.0
2021-02-11 13:00:00,49.21,49.23,49.19,49.2,119637.0,42.8037,42.8211,42.7863,42.795,119637.0
2021-02-11 13:10:00,49.19,49.26,49.17,49.26,102645.0,42.7863,42.8472,42.769,42.8472,102645.0
2021-02-11 13:20:00,49.26,49.29,49.25,49.26,83925.0,42.8472,42.8733,42.8385,42.8472,83925.0
2021-02-11 13:30:00,49.26,49.29,49.25,49.29,68029.0,42.8472,42.8733,42.8385,42.8733,68029.0
2021-02-11 13:40:00,49.29,49.3,49.25,49.27,105511.0,42.8733,42.882,42.8385,42.8559,105511.0
2021-02-11 13:50:00,49.28,49.3,49.27,49.28,121564.0,42.8646,42.882,42.8559,42.8646,121564.0
2021-02-11 14:00:00,49.28,49.28,49.22,49.25,283368.0,42.8646,42.8646,42.8124,42.8385,283368.0
2021-02-11 14:10:00,49.24,49.26,49.21,49.26,143815.0,42.8298,42.8472,42.8037,42.8472,143815.0
2021-02-11 14:20:00,49.26,49.28,49.22,49.27,162169.0,42.8472,42.8646,42.8124,42.8559,162169.0
2021-02-11 14:30:00,49.27,49.28,49.23,49.24,154501.0,42.8559,42.8646,42.8211,42.8298,154501.0
2021-02-11 14:40:00,49.25,49.29,49.23,49.29,73680.0,42.8385,42.8733,42.8211,42.8733,73680.0
2021-02-11 14:50:00,49.29,49.3,49.27,49.3,78309.0,42.8733,42.882,42.8559,42.882,78309.0
2021-02-11 15:00:00,49.29,49.32,49.28,49.3,98272.0,42.8733,42.8994,42.8646,42.882,98272.0
2021-02-11 15:10:00,49.31,49.34,49.3,49.32,179076.0,42.8907,42.9168,42.882,42.8994,179076.0
2021-02-11 15:20:00,49.32,49.35,49.32,49.32,357839.0,42.8994,42.9255,42.8994,42.8994,357839.0
2021-02-11 15:30:00,49.32,49.34,49.32,49.33,241374.0,42.8994,42.9168,42.8994,42.9081,241374.0
2021-02-11 15:40:00,49.32,49.37,49.31,49.34,450681.0,42.8994,42.9429,42.8907,42.9168,450681.0
2021-02-11 15:50:00,49.34,49.35,49.32,49.35,526130.0,42.9168,42.9255,42.8994,42.9255,526130.0
2021-02-12 09:30:00,49.21,49.26,49.19,49.25,320842.0,42.8037,42.8472,42.7863,42.8385,320842.0
2021-02-12 09:40:00,49.25,49.32,49.25,49.32,93012.0,42.8385,42.8994,42.8385,42.8994,93012.0
2021-02-12 09:50:00,49.32,49.33,49.28,49.29,180153.0,42.8994,42.9081,42.8646,42.8733,180153.0
2021-02-12 10:00:00,49.3,49.36,49.29,49.35,221353.0,42.882,42.9342,42.8733,42.9255,221353.0
2021-02-12 10:10:00,49.34,49.39,49.33,49.34,210148.0,42.9168,42.9603,42.9081,42.9168,210148.0
2021-02-12 10:20:00,49.34,49.38,49.32,49.36,121830.0,42.9168,42.9516,42.8994,42.9342,121830.0
2021-02-12 10:30:00,49.36,49.43,49.32,49.41,101440.0,42.9342,42.9951,42.8994,42.9777,101440.0
2021-02-12 10:40:00,49.41,49.45,49.4,49.45,93720.0,42.9777,43.0125,42.969,43.0125,93720.0
2021-02-12 10:50:00,49.44,49.46,49.42,49.44,237765.0,43.0038,43.0212,42.9864,43.0038,237765.0
2021-02-12 11:00:00,49.45,49.46,49.42,49.42,136847.0,43.0125,43.0212,42.9864,42.9864,136847.0
2021-02-12 11:10:00,49.43,49.49,49.42,49.48,74250.0,42.9951,43.0473,42.9864,43.0386,74250.0
2021-02-12 11:20:00,49.48,49.49,49.46,49.49,162331.0,43.0386,43.0473,43.0212,43.0473,162331.0
2021-02-12 11:30:00,49.49,49.54,49.49,49.52,440972.0,43.0473,43.0908,43.0473,43.0734,440972.0
2021-02-12 11:40:00,49.51,49.55,49.5,49.55,124644.0,43.0647,43.0995,43.056,43.0995,124644.0
2021-02-12 11:50:00,49.54,49.55,49.53,49.54,106058.0,43.0908,43.0995,43.0821,43.0908,106058.0
2021-02-12 12:00:00,49.53,49.57,49.53,49.55,231370.0,43.0821,43.1169,43.0821,43.0995,231370.0
2021-02-12 12:10:00,49.55,49.57,49.54,49.54,129505.0,43.0995,43.1169,43.0908,43.0908,129505.0
2021-02-12 12:20:00,49.54,49.55,49.53,49.54,165507.0,43.0908,43.0995,43.0821,43.0908,165507.0
2021-02-12 12:30:00,49.54,49.54,49.5,49.51,76295.0,43.0908,43.0908,43.056,43.0647,76295.0
2021-02-12 12:40:00,49.51,49.54,49.5,49.52,61807.0,43.0647,43.0908,43.056,43.0734,61807.0
2021-02-12 12:50:00,49.52,49.53,49.49,49.52,101973.0,43.0734,43.0821,43.0473,43.0734,101973.0
2021-02-12 13:00:00,49.52,49.52,49.49,49.49,91253.0,43.0734,43.0734,43.0473,43.0473,91253.0
2021-02-12 13:10:00,49.49,49.5,49.45,49.46,346716.0,43.0473,43.056,43.0125,43.0212,346716.0
2021-02-12 13:20:00,49.46,49.5,49.44,49.48,247717.0,43.0212,43.056,43.0038,43.0386,247717.0
2021-02-12 13:30:00,49.48,49.51,49.48,49.5,91528.0,43.0386,43.0647,43.0386,43.056,91528.0
2021-02-12 13:40:00,49.51,49.52,49.5,49.51,80779.0,43.0647,43.0734,43.056,43.0647,80779.0
2021-02-12 13:50:00,49.51,49.51,49.47,49.49,118118.0,43.0647,43.0647,43.0299,43.0473,118118.0
2021-02-12 14:00:00,49.5,49.5,49.45,49.48,499078.0,43.056,43.056,43.0125,43.0386,499078.0
2021-02-12 14:10:00,49.48,49.49,49.46,49.47,239935.0,43.0386,43.0473,43.0212,43.0299,239935.0
2021-02-12 14:20:00,49.48,49.49,49.47,49.48,80574.0,43.0386,43.0473,43.0299,43.0386,80574.0
2021-02-12 14:30:00,49.48,49.5,49.46,49.48,124243.0,43.0386,43.056,43.0212,43.0386,124243.0
2021-02-12 14:40:00,49.47,49.51,49.46,49.51,93969.0,43.0299,43.0647,43.0212,43.0647,93969.0
2021-02-12 14:50:00,49.51,49.51,49.48,49.49,78737.0,43.0647,43.0647,43.0386,43.0473,78737.0
2021-02-12 15:00:00,49.49,49.5,49.48,49.5,119379.0,43.0473,43.056,43.0386,43.056,119379.0
2021-02-12 15:10:00,49.49,49.5,49.48,49.48,131728.0,43.0473,43.056,43.0386,43.0386,131728.0
2021-02-12 15:20:00,49.48,49.52,49.48,49.52,180788.0,43.0386,43.0734,43.0386,43.0734,180788.0
2021-02-12 15:30:00,49.52,49.54,49.51,49.54,144774.0,43.0734,43.0908,43.0647,43.0908,144774.0
2021-02-12 15:40:00,49.54,49.56,49.53,49.55,200484.0,43.0908,43.1082,43.0821,43.0995,200484.0
2021-02-12 15:50:00,49.56,49.61,49.55,49.59,469907.0,43.1082,43.1517,43.0995,43.1343,469907.0
2021-02-16 09:30:00,49.99,50.02,49.93,49.97,560128.0,43.4822,43.5083,43.43,43.4648,560128.0
2021-02-16 09:40:00,49.97,50.01,49.92,50.0,260863.0,43.4648,43.4996,43.4213,43.4909,260863.0
2021-02-16 09:50:00,50.0,50.02,49.96,49.96,93831.0,43.4909,43.5083,43.4561,43.4561,93831.0
2021-02-16 10:00:00,49.95,50.02,49.94,50.01,253697.0,43.4474,43.5083,43.4387,43.4996,253697.0
2021-02-16 10:10:00,50.0,50.02,49.93,49.99,373220.0,43.4909,43.5083,43.43,43.4822,373220.0
2021-02-16 10:20:00,49.98,50.09,49.98,50.09,224108.0,43.4735,43.5692,43.4735,43.5692,224108.0
2021-02-16 10:30:00,50.1,50.1,50.06,50.08,61720.0,43.5779,43.5779,43.5431,43.5605,61720.0
2021-02-16 10:40:00,50.08,50.09,49.97,49.98,270336.0,43.5605,43.5692,43.4648,43.4735,270336.0
2021-02-16 10:50:00,49.98,50.05,49.93,50.05,122395.0,43.4735,43.5344,43.43,43.5344,122395.0
2021-02-16 11:00:00,50.04,50.07,50.0,50.01,101129.0,43.5257,43.5518,43.4909,43.4996,101129.0
2021-02-16 11:10:00,50.01,50.03,49.97,49.99,77132.0,43.4996,43.517,43.4648,43.4822,77132.0
2021-02-16 11:20:00,50.0,50.02,49.94,49.95,215807.0,43.4909,43.5083,43.4387,43.4474,215807.0
2021-02-16 11:30:00,49.94,49.99,49.88,49.98,221590.0,43.4387,43.4822,43.3865,43.4735,221590.0
2021-02-16 11:40:00,49.98,49.98,49.89,49.9,209839.0,43.4735,43.4735,43.3952,43.4039,209839.0
2021-02-16 11:50:00,49.89,49.91,49.85,49.87,568164.0,43.3952,43.4126,43.3604,43.3778,568164.0
2021-02-16 12:00:00,49.88,49.91,49.8,49.81,81541.0,43.3865,43.4126,43.3169,43.3256,81541.0
2021-02-16 12:10:00,49.8,49.89,49.79,49.86,71453.0,43.3169,43.3952,43.3082,43.3691,71453.0
2021-02-16 12:20:00,49.87,49.92,49.87,49.91,105677.0,43.3778,43.4213,43.3778,43.4126,105677.0
2021-02-16 12:30:00,49.91,49.92,49.87,49.87,123711.0,43.4126,43.4213,43.3778,43.3778,123711.0
2021-02-16 12:40:00,49.88,49.9,49.86,49.88,214207.0,43.3865,43.4039,43.3691,43.3865,214207.0
2021-02-16 12:50:00,49.88,49.92,49.87,49.91,141951.0,43.3865,43.4213,43.3778,43.4126,141951.0
2021-02-16 13:00:00,49.92,49.95,49.91,49.93,79501.0,43.4213,43.4474,43.4126,43.43,79501.0
2021-02-16 13:10:00,49.93,49.95,49.92,49.92,77390.0,43.43,43.4474,43.4213,43.4213,77390.0
2021-02-16 13:20:00,49.92,49.95,49.91,49.93,88904.0,43.4213,43.4474,43.4126,43.43,88904.0
2021-02-16 13:30:00,49.94,49.95,49.92,49.93,84038.0,43.4387,43.4474,43.4213,43.43,84038.0
2021-02-16 13:40:00,49.93,49.93,49.89,49.91,48006.0,43.43,43.43,43.3952,43.4126,48006.0
2021-02-16 13:50:00,49.91,49.93,49.88,49.88,89497.0,43.4126,43.43,43.3865,43.3865,89497.0
2021-02-16 14:00:00,49.89,49.91,49.88,49.9,115263.0,43.3952,43.4126,43.3865,43.4039,115263.0
2021-02-16 14:10:00,49.9,49.91,49.87,49.9,113917.0,43.4039,43.4126,43.3778,43.4039,113917.0
2021-02-16 14:20:00,49.91,49.93,49.9,49.93,98024.0,43.4126,43.43,43.4039,43.43,98024.0
2021-02-16 14:30:00,49.93,49.94,49.91,49.91,128290.0,43.43,43.4387,43.4126,43.4126,128290.0
2021-02-16 14:40:00,49.92,49.93,49.9,49.92,98024.0,43.4213,43.43,43.4039,43.4213,98024.0
2021-02-16 14:50:00,49.92,49.93,49.88,49.92,218660.0,43.4213,43.43,43.3865,43.4213,218660.0
2021-02-16 15:00:00,49.92,49.94,49.88,49.93,252603.0,43.4213,43.4387,43.3865,43.43,252603.0
2021-02-16 15:10:00,49.93,49.93,49.88,49.89,170847.0,43.43,43.43,43.3865,43.3952,170847.0
2021-02-16 15:20:00,49.9,49.92,49.89,49.91,216906.0,43.4039,43.4213,43.3952,43.4126,216906.0
2021-02-16 15:30:00,49.9,49.93,49.87,49.88,137656.0,43.4039,43.43,43.3778,43.3865,137656.0
2021-02-16 15:40:00,49.88,49.92,49.88,49.9,487214.0,43.3865,43.4213,43.3865,43.4039,487214.0
2021-02-16 15:50:00,49.91,49.92,49.88,49.9,382157.0,43.4126,43.4213,43.3865,43.4039,382157.0
2021-02-17 09:30:00,49.51,49.52,49.38,49.41,374406.0,43.0647,43.0734,42.9516,42.9777,374406.0
2021-02-17 09:40:00,49.4,49.53,49.4,49.52,172380.0,42.969,43.0821,42.969,43.0734,172380.0
2021-02-17 09:50:00,49.53,49.58,49.51,49.51,378782.0,43.0821,43.1256,43.0647,43.0647,378782.0
2021-02-17 10:00:00,49.51,49.56,49.45,49.56,485320.0,43.0647,43.1082,43.0125,43.1082,485320.0
2021-02-17 10:10:00,49.55,49.58,49.45,49.5,177333.0,43.0995,43.1256,43.0125,43.056,177333.0
2021-02-17 10:20:00,49.49,49.53,49.39,49.43,364068.0,43.0473,43.0821,42.9603,42.9951,364068.0
2021-02-17 10:30:00,49.42,49.46,49.36,49.44,193300.0,42.9864,43.0212,42.9342,43.0038,193300.0
2021-02-17 10:40:00,49.43,49.5,49.4,49.5,429607.0,42.9951,43.056,42.969,43.056,429607.0
2021-02-17 10:50:00,49.5,49.5,49.44,49.45,146986.0,43.056,43.056,43.0038,43.0125,146986.0
2021-02-17 11:00:00,49.45,49.47,49.36,49.39,349470.0,43.0125,43.0299,42.9342,42.9603,349470.0
2021-02-17 11:10:00,49.39,49.39,49.31,49.31,145001.0,42.9603,42.9603,42.8907,42.8907,145001.0
2021-02-17 11:20:00,49.31,49.43,49.31,49.4,296881.0,42.8907,42.9951,42.8907,42.969,296881.0
2021-02-17 11:30:00,49.39,49.43,49.33,49.34,312920.0,42.9603,42.9951,42.9081,42.9168,312920.0
2021-02-17 11:40:00,49.34,49.39,49.31,49.38,304537.0,42.9168,42.9603,42.8907,42.9516,304537.0
2021-02-17 11:50:00,49.37,49.43,49.36,49.43,136218.0,42.9429,42.9951,42.9342,42.9951,136218.0
2021-02-17 12:00:00,49.43,49.45,49.42,49.44,128952.0,42.9951,43.0125,42.9864,43.0038,128952.0
2021-02-17 12:10:00,49.44,49.45,49.41,49.43,83087.0,43.0038,43.0125,42.9777,42.9951,83087.0
2021-02-17 12:20:00,49.42,49.47,49.4,49.47,64286.0,42.9864,43.0299,42.969,43.0299,64286.0
2021-02-17 12:30:00,49.47,49.49,49.45,49.46,96766.0,43.0299,43.0473,43.0125,43.0212,96766.0
2021-02-17 12:40:00,49.46,49.52,49.46,49.51,74586.0,43.0212,43.0734,43.0212,43.0647,74586.0
2021-02-17 12:50:00,49.51,49.51,49.48,49.49,108625.0,43.0647,43.0647,43.0386,43.0473,108625.0
2021-02-17 13:00:00,49.49,49.53,49.48,49.52,135624.0,43.0473,43.0821,43.0386,43.0734,135624.0
2021-02-17 13:10:00,49.53,49.53,49.49,49.5,56483.0,43.0821,43.0821,43.0473,43.056,56483.0
2021-02-17 13:20:00,49.5,49.52,49.48,49.51,67011.0,43.056,43.0734,43.0386,43.0647,67011.0
2021-02-17 13:30:00,49.52,49.52,49.49,49.5,40508.0,43.0734,43.0734,43.0473,43.056,40508.0
2021-02-17 13:40:00,49.5,49.51,49.48,49.48,51037.0,43.056,43.0647,43.0386,43.0386,51037.0
2021-02-17 13:50:00,49.48,49.52,49.48,49.49,148674.0,43.0386,43.0734,43.0386,43.0473,148674.0
2021-02-17 14:00:00,49.5,49.55,49.49,49.53,123025.0,43.056,43.0995,43.0473,43.0821,123025.0
2021-02-17 14:10:00,49.55,49.55,49.52,49.55,112390.0,43.0995,43.0995,43.0734,43.0995,112390.0
2021-02-17 14:20:00,49.54,49.55,49.49,49.5,133603.0,43.0908,43.0995,43.0473,43.056,133603.0
2021-02-17 14:30:00,49.49,49.54,49.49,49.54,140362.0,43.0473,43.0908,43.0473,43.0908,140362.0
2021-02-17 14:40:00,49.53,49.56,49.51,49.55,96602.0,43.0821,43.1082,43.0647,43.0995,96602.0
2021-02-17 14:50:00,49.55,49.58,49.55,49.55,120139.0,43.0995,43.1256,43.0995,43.0995,120139.0
2021-02-17 15:00:00,49.55,49.6,49.55,49.59,84376.0,43.0995,43.143,43.0995,43.1343,84376.0
2021-02-17 15:10:00,49.6,49.62,49.58,49.62,171252.0,43.143,43.1604,43.1256,43.1604,171252.0
2021-02-17 15:20:00,49.62,49.65,49.61,49.63,368600.0,43.1604,43.1865,43.1517,43.1691,368600.0
2021-02-17 15:30:00,49.63,49.65,49.61,49.63,124573.0,43.1691,43.1865,43.1517,43.1691,124573.0
2021-02-17 15:40:00,49.63,49.65,49.61,49.64,187951.0,43.1691,43.1865,43.1517,43.1778,187951.0
2021-02-17 15:50:00,49.64,49.65,49.57,49.59,537299.0,43.1778,43.1865,43.1169,43.1343,537299.0
2021-02-18 09:30:00,49.18,49.28,49.16,49.19,376664.0,42.7776,42.8646,42.7603,42.7863,376664.0
2021-02-18 09:40:00,49.17,49.26,49.14,49.21,298296.0,42.769,42.8472,42.7429,42.8037,298296.0
2021-02-18 09:50:00,49.21,49.21,49.13,49.2,160008.0,42.8037,42.8037,42.7342,42.795,160008.0
2021-02-18 10:00:00,49.2,49.21,49.03,49.05,430115.0,42.795,42.8037,42.6472,42.6646,430115.0
2021-02-18 10:10:00,49.05,49.11,48.96,48.96,305655.0,42.6646,42.7168,42.5863,42.5863,305655.0
2021-02-18 10:20:00,48.98,48.99,48.9,48.97,149215.0,42.6037,42.6124,42.5341,42.595,149215.0
2021-02-18 10:30:00,48.96,49.07,48.92,49.05,208609.0,42.5863,42.682,42.5515,42.6646,208609.0
2021-02-18 10:40:00,49.05,49.07,49.0,49.05,150835.0,42.6646,42.682,42.6211,42.6646,150835.0
2021-02-18 10:50:00,49.05,49.07,49.0,49.0,299577.0,42.6646,42.682,42.6211,42.6211,299577.0
2021-02-18 11:00:00,49.0,49.06,48.99,49.03,192510.0,42.6211,42.6733,42.6124,42.6472,192510.0
2021-02-18 11:10:00,49.04,49.15,49.02,49.12,275055.0,42.6559,42.7516,42.6385,42.7255,275055.0
2021-02-18 11:20:00,49.12,49.14,49.08,49.09,128273.0,42.7255,42.7429,42.6907,42.6994,128273.0
2021-02-18 11:30:00,49.08,49.11,49.06,49.07,148364.0,42.6907,42.7168,42.6733,42.682,148364.0
2021-02-18 11:40:00,49.07,49.09,49.04,49.07,206860.0,42.682,42.6994,42.6559,42.682,206860.0
2021-02-18 11:50:00,49.07,49.11,49.07,49.09,159038.0,42.682,42.7168,42.682,42.6994,159038.0
2021-02-18 12:00:00,49.09,49.09,49.03,49.05,146261.0,42.6994,42.6994,42.6472,42.6646,146261.0
2021-02-18 12:10:00,49.05,49.09,49.04,49.08,317255.0,42.6646,42.6994,42.6559,42.6907,317255.0
2021-02-18 12:20:00,49.08,49.11,49.08,49.11,131452.0,42.6907,42.7168,42.6907,42.7168,131452.0
2021-02-18 12:30:00,49.11,49.12,49.08,49.11,95814.0,42.7168,42.7255,42.6907,42.7168,95814.0
2021-02-18 12:40:00,49.11,49.13,49.1,49.13,229148.0,42.7168,42.7342,42.7081,42.7342,229148.0
2021-02-18 12:50:00,49.12,49.13,49.08,49.12,70349.0,42.7255,42.7342,42.6907,42.7255,70349.0
2021-02-18 13:00:00,49.11,49.12,49.09,49.11,80596.0,42.7168,42.7255,42.6994,42.7168,80596.0
2021-02-18 13:10:00,49.1,49.13,49.08,49.13,213680.0,42.7081,42.7342,42.6907,42.7342,213680.0
2021-02-18 13:20:00,49.12,49.2,49.12,49.19,378438.0,42.7255,42.795,42.7255,42.7863,378438.0
2021-02-18 13:30:00,49.2,49.21,49.18,49.19,95973.0,42.795,42.8037,42.7776,42.7863,95973.0
2021-02-18 13:40:00,49.2,49.2,49.18,49.2,99520.0,42.795,42.795,42.7776,42.795,99520.0
2021-02-18 13:50:00,49.19,49.21,49.17,49.18,148573.0,42.7863,42.8037,42.769,42.7776,148573.0
2021-02-18 14:00:00,49.18,49.24,49.17,49.23,238706.0,42.7776,42.8298,42.769,42.8211,238706.0
2021-02-18 14:10:00,49.23,49.25,49.23,49.23,100958.0,42.8211,42.8385,42.8211,42.8211,100958.0
2021-02-18 14:20:00,49.23,49.25,49.23,49.25,123723.0,42.8211,42.8385,42.8211,42.8385,123723.0
2021-02-18 14:30:00,49.25,49.28,49.24,49.27,153227.0,42.8385,42.8646,42.8298,42.8559,153227.0
2021-02-18 14:40:00,49.28,49.28,49.26,49.27,117531.0,42.8646,42.8646,42.8472,42.8559,117531.0
2021-02-18 14:50:00,49.27,49.29,49.24,49.28,134717.0,42.8559,42.8733,42.8298,42.8646,134717.0
2021-02-18 15:00:00,49.27,49.31,49.25,49.3,134254.0,42.8559,42.8907,42.8385,42.882,134254.0
2021-02-18 15:10:00,49.3,49.3,49.29,49.29,157406.0,42.882,42.882,42.8733,42.8733,157406.0
2021-02-18 15:20:00,49.29,49.3,49.26,49.29,204841.0,42.8733,42.882,42.8472,42.8733,204841.0
2021-02-18 15:30:00,49.28,49.3,49.26,49.27,194799.0,42.8646,42.882,42.8472,42.8559,194799.0
2021-02-18 15:40:00,49.27,49.29,49.25,49.26,278627.0,42.8559,42.8733,42.8385,42.8472,278627.0
2021-02-18 15:50:00,49.26,49.29,49.25,49.28,435256.0,42.8472,42.8733,42.8385,42.8646,435256.0
2021-02-19 09:30:00,49.49,49.55,49.48,49.52,765392.0,43.0473,43.0995,43.0386,43.0734,765392.0
2021-02-19 09:40:00,49.52,49.55,49.49,49.54,414052.0,43.0734,43.0995,43.0473,43.0908,414052.0
2021-02-19 09:50:00,49.54,49.6,49.52,49.59,67747.0,43.0908,43.143,43.0734,43.1343,67747.0
2021-02-19 10:00:00,49.59,49.6,49.54,49.54,370183.0,43.1343,43.143,43.0908,43.0908,370183.0
2021-02-19 10:10:00,49.56,49.57,49.52,49.54,331398.0,43.1082,43.1169,43.0734,43.0908,331398.0
2021-02-19 10:20:00,49.54,49.61,49.53,49.6,218412.0,43.0908,43.1517,43.0821,43.143,218412.0
2021-02-19 10:30:00,49.59,49.61,49.56,49.61,180453.0,43.1343,43.1517,43.1082,43.1517,180453.0
2021-02-19 10:40:00,49.61,49.63,49.59,49.61,375538.0,43.1517,43.1691,43.1343,43.1517,375538.0
2021-02-19 10:50:00,49.61,49.64,49.59,49.62,113975.0,43.1517,43.1778,43.1343,43.1604,113975.0
2021-02-19 11:00:00,49.62,49.67,49.62,49.66,96536.0,43.1604,43.2039,43.1604,43.1952,96536.0
2021-02-19 11:10:00,49.66,49.67,49.63,49.65,105030.0,43.1952,43.2039,43.1691,43.1865,105030.0
2021-02-19 11:20:00,49.64,49.7,49.64,49.7,94993.0,43.1778,43.23,43.1778,43.23,94993.0
2021-02-19 11:30:00,49.69,49.69,49.63,49.64,145202.0,43.2213,43.2213,43.1691,43.1778,145202.0
2021-02-19 11:40:00,49.65,49.66,49.61,49.62,117868.0,43.1865,43.1952,43.1517,43.1604,117868.0
2021-02-19 11:50:00,49.62,49.64,49.6,49.62,140784.0,43.1604,43.1778,43.143,43.1604,140784.0
2021-02-19 12:00:00,49.61,49.63,49.59,49.59,67736.0,43.1517,43.1691,43.1343,43.1343,67736.0
2021-02-19 12:10:00,49.58,49.61,49.57,49.58,115005.0,43.1256,43.1517,43.1169,43.1256,115005.0
2021-02-19 12:20:00,49.58,49.59,49.54,49.54,79585.0,43.1256,43.1343,43.0908,43.0908,79585.0
2021-02-19 12:30:00,49.54,49.56,49.5,49.51,81067.0,43.0908,43.1082,43.056,43.0647,81067.0
2021-02-19 12:40:00,49.5,49.53,49.48,49.5,219851.0,43.056,43.0821,43.0386,43.056,219851.0
2021-02-19 12:50:00,49.5,49.53,49.46,49.52,78703.0,43.056,43.0821,43.0212,43.0734,78703.0
2021-02-19 13:00:00,49.52,49.54,49.43,49.44,98634.0,43.0734,43.0908,42.9951,43.0038,98634.0
2021-02-19 13:10:00,49.43,49.46,49.42,49.44,107129.0,42.9951,43.0212,42.9864,43.0038,107129.0
2021-02-19 13:20:00,49.43,49.47,49.41,49.46,167487.0,42.9951,43.0299,42.9777,43.0212,167487.0
2021-02-19 13:30:00,49.46,49.48,49.42,49.48,85714.0,43.0212,43.0386,42.9864,43.0386,85714.0
2021-02-19 13:40:00,49.47,49.51,49.47,49.48,46629.0,43.0299,43.0647,43.0299,43.0386,46629.0
2021-02-19 13:50:00,49.49,49.52,49.47,49.52,44781.0,43.0473,43.0734,43.0299,43.0734,44781.0
2021-02-19 14:00:00,49.51,49.52,49.49,49.5,131982.0,43.0647,43.0734,43.0473,43.056,131982.0
2021-02-19 14:10:00,49.5,49.54,49.49,49.52,91894.0,43.056,43.0908,43.0473,43.0734,91894.0
2021-02-19 14:20:00,49.52,49.52,49.43,49.44,388116.0,43.0734,43.0734,42.9951,43.0038,388116.0
2021-02-19 14:30:00,49.45,49.48,49.44,49.45,184009.0,43.0125,43.0386,43.0038,43.0125,184009.0
2021-02-19 14:40:00,49.46,49.49,49.44,49.47,115347.0,43.0212,43.0473,43.0038,43.0299,115347.0
2021-02-19 14:50:00,49.48,49.51,49.46,49.51,108895.0,43.0386,43.0647,43.0212,43.0647,108895.0
2021-02-19 15:00:00,49.51,49.53,49.5,49.51,80351.0,43.0647,43.0821,43.056,43.0647,80351.0
2021-02-19 15:10:00,49.51,49.55,49.5,49.54,201479.0,43.0647,43.0995,43.056,43.0908,201479.0
2021-02-19 15:20:00,49.54,49.54,49.5,49.52,199396.0,43.0908,43.0908,43.056,43.0734,199396.0
2021-02-19 15:30:00,49.51,49.55,49.51,49.55,185620.0,43.0647,43.0995,43.0647,43.0995,185620.0
2021-02-19 15:40:00,49.55,49.55,49.51,49.53,113851.0,43.0995,43.0995,43.0647,43.0821,113851.0
2021-02-19 15:50:00,49.53,49.53,49.46,49.49,498651.0,43.0821,43.0821,43.0212,43.0473,498651.0
2021-02-22 09:30:00,49.28,49.36,49.26,49.32,395885.0,42.8646,42.9342,42.8472,42.8994,395885.0
2021-02-22 09:40:00,49.32,49.4,49.29,49.39,356671.0,42.8994,42.969,42.8733,42.9603,356671.0
2021-02-22 09:50:00,49.39,49.41,49.36,49.39,215508.0,42.9603,42.9777,42.9342,42.9603,215508.0
2021-02-22 10:00:00,49.41,49.46,49.39,49.43,393022.0,42.9777,43.0212,42.9603,42.9951,393022.0
2021-02-22 10:10:00,49.43,49.5,49.39,49.4,412967.0,42.9951,43.056,42.9603,42.969,412967.0
2021-02-22 10:20:00,49.4,49.45,49.39,49.45,65842.0,42.969,43.0125,42.9603,43.0125,65842.0
2021-02-22 10:30:00,49.45,49.48,49.41,49.46,248150.0,43.0125,43.0386,42.9777,43.0212,248150.0
2021-02-22 10:40:00,49.46,49.51,49.45,49.5,93482.0,43.0212,43.0647,43.0125,43.056,93482.0
2021-02-22 10:50:00,49.5,49.5,49.42,49.45,117086.0,43.056,43.056,42.9864,43.0125,117086.0
2021-02-22 11:00:00,49.45,49.47,49.42,49.46,57917.0,43.0125,43.0299,42.9864,43.0212,57917.0
2021-02-22 11:10:00,49.45,49.51,49.42,49.51,122317.0,43.0125,43.0647,42.9864,43.0647,122317.0
2021-02-22 11:20:00,49.51,49.54,49.5,49.53,71794.0,43.0647,43.0908,43.056,43.0821,71794.0
2021-02-22 11:30:00,49.52,49.53,49.47,49.52,189141.0,43.0734,43.0821,43.0299,43.0734,189141.0
2021-02-22 11:40:00,49.52,49.53,49.49,49.49,226511.0,43.0734,43.0821,43.0473,43.0473,226511.0
2021-02-22 11:50:00,49.5,49.53,49.49,49.53,50273.0,43.056,43.0821,43.0473,43.0821,50273.0
2021-02-22 12:00:00,49.53,49.53,49.49,49.51,46603.0,43.0821,43.0821,43.0473,43.0647,46603.0
2021-02-22 12:10:00,49.52,49.53,49.49,49.51,60319.0,43.0734,43.0821,43.0473,43.0647,60319.0
2021-02-22 12:20:00,49.52,49.55,49.51,49.53,84511.0,43.0734,43.0995,43.0647,43.0821,84511.0
2021-02-22 12:30:00,49.54,49.57,49.53,49.57,51919.0,43.0908,43.1169,43.0821,43.1169,51919.0
2021-02-22 12:40:00,49.57,49.58,49.56,49.57,61810.0,43.1169,43.1256,43.1082,43.1169,61810.0
2021-02-22 12:50:00,49.57,49.59,49.56,49.59,363943.0,43.1169,43.1343,43.1082,43.1343,363943.0
2021-02-22 13:00:00,49.59,49.59,49.56,49.57,72331.0,43.1343,43.1343,43.1082,43.1169,72331.0
2021-02-22 13:10:00,49.57,49.59,49.55,49.57,100310.0,43.1169,43.1343,43.0995,43.1169,100310.0
2021-02-22 13:20:00,49.57,49.59,49.57,49.59,154268.0,43.1169,43.1343,43.1169,43.1343,154268.0
2021-02-22 13:30:00,49.59,49.63,49.58,49.62,122344.0,43.1343,43.1691,43.1256,43.1604,122344.0
2021-02-22 13:40:00,49.62,49.64,49.61,49.62,50260.0,43.1604,43.1778,43.1517,43.1604,50260.0
2021-02-22 13:50:00,49.62,49.63,49.6,49.61,78148.0,43.1604,43.1691,43.143,43.1517,78148.0
2021-02-22 14:00:00,49.61,49.62,49.6,49.62,45306.0,43.1517,43.1604,43.143,43.1604,45306.0
2021-02-22 14:10:00,49.62,49.62,49.6,49.62,130955.0,43.1604,43.1604,43.143,43.1604,130955.0
2021-02-22 14:20:00,49.61,49.64,49.61,49.63,97724.0,43.1517,43.1778,43.1517,43.1691,97724.0
2021-02-22 14:30:00,49.63,49.64,49.61,49.61,55943.0,43.1691,43.1778,43.1517,43.1517,55943.0
2021-02-22 14:40:00,49.61,49.62,49.6,49.61,122003.0,43.1517,43.1604,43.143,43.1517,122003.0
2021-02-22 14:50:00,49.61,49.62,49.58,49.59,118609.0,43.1517,43.1604,43.1256,43.1343,118609.0
2021-02-22 15:00:00,49.6,49.6,49.54,49.54,176319.0,43.143,43.143,43.0908,43.0908,176319.0
2021-02-22 15:10:00,49.54,49.55,49.5,49.52,307487.0,43.0908,43.0995,43.056,43.0734,307487.0
2021-02-22 15:20:00,49.52,49.53,49.45,49.47,214279.0,43.0734,43.0821,43.0125,43.0299,214279.0
2021-02-22 15:30:00,49.46,49.48,49.43,49.44,229710.0,43.0212,43.0386,42.9951,43.0038,229710.0
2021-02-22 15:40:00,49.44,49.45,49.41,49.42,173924.0,43.0038,43.0125,42.9777,42.9864,173924.0
2021-02-22 15:50:00,49.42,49.42,49.33,49.35,414238.0,42.9864,42.9864,42.9081,42.9255,414238.0
2021-02-23 09:30:00,49.23,49.24,49.04,49.05,474993.0,42.8211,42.8298,42.6559,42.6646,474993.0
2021-02-23 09:40:00,49.04,49.07,48.82,48.82,590144.0,42.6559,42.682,42.4645,42.4645,590144.0
2021-02-23 09:50:00,48.81,48.99,48.77,48.98,383739.0,42.4558,42.6124,42.421,42.6037,383739.0
2021-02-23 10:00:00,48.98,49.18,48.94,49.17,1242724.0,42.6037,42.7776,42.5689,42.769,1242724.0
2021-02-23 10:10:00,49.18,49.22,49.09,49.13,1195325.0,42.7776,42.8124,42.6994,42.7342,1195325.0
2021-02-23 10:20:00,49.13,49.27,49.1,49.26,714570.0,42.7342,42.8559,42.7081,42.8472,714570.0
2021-02-23 10:30:00,49.27,49.28,49.21,49.26,303100.0,42.8559,42.8646,42.8037,42.8472,303100.0
2021-02-23 10:40:00,49.26,49.38,49.23,49.36,335546.0,42.8472,42.9516,42.8211,42.9342,335546.0
2021-02-23 10:50:00,49.35,49.36,49.29,49.31,185193.0,42.9255,42.9342,42.8733,42.8907,185193.0
2021-02-23 11:00:00,49.32,49.41,49.3,49.37,270566.0,42.8994,42.9777,42.882,42.9429,270566.0
2021-02-23 11:10:00,49.37,49.39,49.3,49.32,141857.0,42.9429,42.9603,42.882,42.8994,141857.0
2021-02-23 11:20:00,49.31,49.32,49.26,49.31,227009.0,42.8907,42.8994,42.8472,42.8907,227009.0
2021-02-23 11:30:00,49.31,49.36,49.26,49.3,167427.0,42.8907,42.9342,42.8472,42.882,167427.0
2021-02-23 11:40:00,49.3,49.31,49.21,49.22,229061.0,42.882,42.8907,42.8037,42.8124,229061.0
2021-02-23 11:50:00,49.21,49.25,49.2,49.21,375815.0,42.8037,42.8385,42.795,42.8037,375815.0
2021-02-23 12:00:00,49.2,49.2,49.14,49.17,1042054.0,42.795,42.795,42.7429,42.769,1042054.0
2021-02-23 12:10:00,49.16,49.25,49.14,49.23,490868.0,42.7603,42.8385,42.7429,42.8211,490868.0
2021-02-23 12:20:00,49.23,49.26,49.2,49.25,660415.0,42.8211,42.8472,42.795,42.8385,660415.0
2021-02-23 12:30:00,49.25,49.29,49.17,49.19,244400.0,42.8385,42.8733,42.769,42.7863,244400.0
2021-02-23 12:40:00,49.18,49.19,49.15,49.16,199752.0,42.7776,42.7863,42.7516,42.7603,199752.0
2021-02-23 12:50:00,49.16,49.22,49.13,49.14,215284.0,42.7603,42.8124,42.7342,42.7429,215284.0
2021-02-23 13:00:00,49.14,49.22,49.12,49.2,103962.0,42.7429,42.8124,42.7255,42.795,103962.0
2021-02-23 13:10:00,49.2,49.26,49.18,49.26,303642.0,42.795,42.8472,42.7776,42.8472,303642.0
2021-02-23 13:20:00,49.25,49.32,49.25,49.31,234800.0,42.8385,42.8994,42.8385,42.8907,234800.0
2021-02-23 13:30:00,49.32,49.32,49.29,49.32,141757.0,42.8994,42.8994,42.8733,42.8994,141757.0
2021-02-23 13:40:00,49.31,49.31,49.24,49.25,93329.0,42.8907,42.8907,42.8298,42.8385,93329.0
2021-02-23 13:50:00,49.25,49.31,49.22,49.3,1976793.0,42.8385,42.8907,42.8124,42.882,1976793.0
2021-02-23 14:00:00,49.29,49.34,49.27,49.32,144893.0,42.8733,42.9168,42.8559,42.8994,144893.0
2021-02-23 14:10:00,49.32,49.34,49.3,49.34,165996.0,42.8994,42.9168,42.882,42.9168,165996.0
2021-02-23 14:20:00,49.33,49.36,49.32,49.36,166176.0,42.9081,42.9342,42.8994,42.9342,166176.0
2021-02-23 14:30:00,49.35,49.36,49.27,49.29,209191.0,42.9255,42.9342,42.8559,42.8733,209191.0
2021-02-23 14:40:00,49.29,49.36,49.29,49.34,135669.0,42.8733,42.9342,42.8733,42.9168,135669.0
2021-02-23 14:50:00,49.33,49.39,49.33,49.39,533423.0,42.9081,42.9603,42.9081,42.9603,533423.0
2021-02-23 15:00:00,49.39,49.43,49.37,49.43,224231.0,42.9603,42.9951,42.9429,42.9951,224231.0
2021-02-23 15:10:00,49.43,49.46,49.41,49.46,570187.0,42.9951,43.0212,42.9777,43.0212,570187.0
2021-02-23 15:20:00,49.46,49.51,49.45,49.5,343426.0,43.0212,43.0647,43.0125,43.056,343426.0
2021-02-23 15:30:00,49.5,49.5,49.47,49.48,341319.0,43.056,43.056,43.0299,43.0386,341319.0
2021-02-23 15:40:00,49.48,49.49,49.44,49.45,294287.0,43.0386,43.0473,43.0038,43.0125,294287.0
2021-02-23 15:50:00,49.45,49.45,49.36,49.37,743215.0,43.0125,43.0125,42.9342,42.9429,743215.0
2021-02-24 09:30:00,49.03,49.12,48.96,49.04,706329.0,42.6472,42.7255,42.5863,42.6559,706329.0
2021-02-24 09:40:00,49.06,49.13,49.02,49.08,599966.0,42.6733,42.7342,42.6385,42.6907,599966.0
2021-02-24 09:50:00,49.08,49.1,48.98,49.03,691620.0,42.6907,42.7081,42.6037,42.6472,691620.0
2021-02-24 10:00:00,49.03,49.08,48.93,48.96,558286.0,42.6472,42.6907,42.5602,42.5863,558286.0
2021-02-24 10:10:00,48.95,49.08,48.94,49.08,913969.0,42.5776,42.6907,42.5689,42.6907,913969.0
2021-02-24 10:20:00,49.07,49.19,49.06,49.16,560738.0,42.682,42.7863,42.6733,42.7603,560738.0
2021-02-24 10:30:00,49.17,49.2,49.13,49.16,283099.0,42.769,42.795,42.7342,42.7603,283099.0
2021-02-24 10:40:00,49.16,49.21,49.14,49.19,393570.0,42.7603,42.8037,42.7429,42.7863,393570.0
2021-02-24 10:50:00,49.2,49.25,49.18,49.25,314314.0,42.795,42.8385,42.7776,42.8385,314314.0
2021-02-24 11:00:00,49.24,49.31,49.24,49.31,157054.0,42.8298,42.8907,42.8298,42.8907,157054.0
2021-02-24 11:10:00,49.3,49.33,49.29,49.32,186271.0,42.882,42.9081,42.8733,42.8994,186271.0
2021-02-24 11:20:00,49.32,49.37,49.31,49.31,243765.0,42.8994,42.9429,42.8907,42.8907,243765.0
2021-02-24 11:30:00,49.32,49.37,49.3,49.36,401885.0,42.8994,42.9429,42.882,42.9342,401885.0
2021-02-24 11:40:00,49.35,49.37,49.31,49.36,152849.0,42.9255,42.9429,42.8907,42.9342,152849.0
2021-02-24 11:50:00,49.36,49.38,49.34,49.38,250456.0,42.9342,42.9516,42.9168,42.9516,250456.0
2021-02-24 12:00:00,49.38,49.42,49.38,49.41,224327.0,42.9516,42.9864,42.9516,42.9777,224327.0
2021-02-24 12:10:00,49.4,49.43,49.4,49.43,115500.0,42.969,42.9951,42.969,42.9951,115500.0
2021-02-24 12:20:00,49.43,49.45,49.42,49.45,103346.0,42.9951,43.0125,42.9864,43.0125,103346.0
2021-02-24 12:30:00,49.45,49.48,49.44,49.48,159164.0,43.0125,43.0386,43.0038,43.0386,159164.0
2021-02-24 12:40:00,49.47,49.48,49.45,49.45,135724.0,43.0299,43.0386,43.0125,43.0125,135724.0
2021-02-24 12:50:00,49.46,49.48,49.44,49.45,148842.0,43.0212,43.0386,43.0038,43.0125,148842.0
2021-02-24 13:00:00,49.44,49.45,49.4,49.44,227971.0,43.0038,43.0125,42.969,43.0038,227971.0
2021-02-24 13:10:00,49.44,49.49,49.44,49.47,108033.0,43.0038,43.0473,43.0038,43.0299,108033.0
2021-02-24 13:20:00,49.47,49.52,49.46,49.52,93573.0,43.0299,43.0734,43.0212,43.0734,93573.0
2021-02-24 13:30:00,49.52,49.57,49.51,49.55,49279.0,43.0734,43.1169,43.0647,43.0995,49279.0
2021-02-24 13:40:00,49.55,49.56,49.53,49.53,290260.0,43.0995,43.1082,43.0821,43.0821,290260.0
2021-02-24 13:50:00,49.53,49.55,49.53,49.55,134675.0,43.0821,43.0995,43.0821,43.0995,134675.0
2021-02-24 14:00:00,49.55,49.56,49.51,49.53,77023.0,43.0995,43.1082,43.0647,43.0821,77023.0
2021-02-24 14:10:00,49.53,49.54,49.51,49.53,111030.0,43.0821,43.0908,43.0647,43.0821,111030.0
2021-02-24 14:20:00,49.52,49.54,49.51,49.53,144185.0,43.0734,43.0908,43.0647,43.0821,144185.0
2021-02-24 14:30:00,49.54,49.55,49.52,49.55,218177.0,43.0908,43.0995,43.0734,43.0995,218177.0
2021-02-24 14:40:00,49.54,49.55,49.51,49.52,158863.0,43.0908,43.0995,43.0647,43.0734,158863.0
2021-02-24 14:50:00,49.52,49.54,49.51,49.53,118895.0,43.0734,43.0908,43.0647,43.0821,118895.0
2021-02-24 15:00:00,49.53,49.57,49.52,49.55,96352.0,43.0821,43.1169,43.0734,43.0995,96352.0
2021-02-24 15:10:00,49.55,49.57,49.54,49.55,154285.0,43.0995,43.1169,43.0908,43.0995,154285.0
2021-02-24 15:20:00,49.55,49.59,49.54,49.58,170811.0,43.0995,43.1343,43.0908,43.1256,170811.0
2021-02-24 15:30:00,49.59,49.61,49.58,49.61,123454.0,43.1343,43.1517,43.1256,43.1517,123454.0
2021-02-24 15:40:00,49.6,49.61,49.57,49.59,567663.0,43.143,43.1517,43.1169,43.1343,567663.0
2021-02-24 15:50:00,49.59,49.6,49.54,49.54,771155.0,43.1343,43.143,43.0908,43.0908,771155.0
2021-02-25 09:30:00,49.69,49.77,49.65,49.74,428013.0,43.2213,43.2908,43.1865,43.2647,428013.0
2021-02-25 09:40:00,49.75,49.78,49.73,49.75,546661.0,43.2734,43.2995,43.256,43.2734,546661.0
2021-02-25 09:50:00,49.75,49.78,49.7,49.71,167299.0,43.2734,43.2995,43.23,43.2387,167299.0
2021-02-25 10:00:00,49.72,49.72,49.57,49.59,367670.0,43.2474,43.2474,43.1169,43.1343,367670.0
2021-02-25 10:10:00,49.6,49.69,49.58,49.68,415468.0,43.143,43.2213,43.1256,43.2126,415468.0
2021-02-25 10:20:00,49.68,49.74,49.61,49.64,102697.0,43.2126,43.2647,43.1517,43.1778,102697.0
2021-02-25 10:30:00,49.63,49.63,49.47,49.5,173164.0,43.1691,43.1691,43.0299,43.056,173164.0
2021-02-25 10:40:00,49.49,49.55,49.46,49.48,307096.0,43.0473,43.0995,43.0212,43.0386,307096.0
2021-02-25 10:50:00,49.47,49.56,49.42,49.53,173242.0,43.0299,43.1082,42.9864,43.0821,173242.0
2021-02-25 11:00:00,49.53,49.57,49.48,49.57,150420.0,43.0821,43.1169,43.0386,43.1169,150420.0
2021-02-25 11:10:00,49.56,49.57,49.49,49.55,100417.0,43.1082,43.1169,43.0473,43.0995,100417.0
2021-02-25 11:20:00,49.55,49.57,49.46,49.49,122057.0,43.0995,43.1169,43.0212,43.0473,122057.0
2021-02-25 11:30:00,49.48,49.49,49.35,49.37,209901.0,43.0386,43.0473,42.9255,42.9429,209901.0
2021-02-25 11:40:00,49.37,49.38,49.24,49.24,205615.0,42.9429,42.9516,42.8298,42.8298,205615.0
2021-02-25 11:50:00,49.25,49.33,49.21,49.28,350309.0,42.8385,42.9081,42.8037,42.8646,350309.0
2021-02-25 12:00:00,49.27,49.3,49.21,49.29,162134.0,42.8559,42.882,42.8037,42.8733,162134.0
2021-02-25 12:10:00,49.28,49.34,49.22,49.28,292916.0,42.8646,42.9168,42.8124,42.8646,292916.0
2021-02-25 12:20:00,49.29,49.3,49.18,49.2,170327.0,42.8733,42.882,42.7776,42.795,170327.0
2021-02-25 12:30:00,49.2,49.21,49.1,49.17,110787.0,42.795,42.8037,42.7081,42.769,110787.0
2021-02-25 12:40:00,49.18,49.19,49.11,49.14,98643.0,42.7776,42.7863,42.7168,42.7429,98643.0
2021-02-25 12:50:00,49.13,49.14,48.96,48.98,228859.0,42.7342,42.7429,42.5863,42.6037,228859.0
2021-02-25 13:00:00,48.97,49.03,48.85,48.95,607805.0,42.595,42.6472,42.4906,42.5776,607805.0
2021-02-25 13:10:00,48.95,49.05,48.9,49.03,264513.0,42.5776,42.6646,42.5341,42.6472,264513.0
2021-02-25 13:20:00,49.03,49.08,49.02,49.05,460820.0,42.6472,42.6907,42.6385,42.6646,460820.0
2021-02-25 13:30:00,49.05,49.06,48.89,48.97,206608.0,42.6646,42.6733,42.5254,42.595,206608.0
2021-02-25 13:40:00,48.98,49.03,48.94,49.01,166848.0,42.6037,42.6472,42.5689,42.6298,166848.0
2021-02-25 13:50:00,49.01,49.01,48.92,48.98,115442.0,42.6298,42.6298,42.5515,42.6037,115442.0
2021-02-25 14:00:00,48.97,49.08,48.92,49.08,145520.0,42.595,42.6907,42.5515,42.6907,145520.0
2021-02-25 14:10:00,49.08,49.14,49.07,49.14,157409.0,42.6907,42.7429,42.682,42.7429,157409.0
2021-02-25 14:20:00,49.14,49.18,49.13,49.16,101108.0,42.7429,42.7776,42.7342,42.7603,101108.0
2021-02-25 14:30:00,49.15,49.15,49.04,49.05,194919.0,42.7516,42.7516,42.6559,42.6646,194919.0
2021-02-25 14:40:00,49.04,49.07,49.0,49.02,243867.0,42.6559,42.682,42.6211,42.6385,243867.0
2021-02-25 14:50:00,49.02,49.05,48.95,48.96,162706.0,42.6385,42.6646,42.5776,42.5863,162706.0
2021-02-25 15:00:00,48.95,49.0,48.85,48.86,357885.0,42.5776,42.6211,42.4906,42.4993,357885.0
2021-02-25 15:10:00,48.86,48.91,48.8,48.81,374614.0,42.4993,42.5428,42.4471,42.4558,374614.0
2021-02-25 15:20:00,48.82,48.85,48.72,48.74,453753.0,42.4645,42.4906,42.3775,42.3949,453753.0
2021-02-25 15:30:00,48.72,48.78,48.62,48.67,319842.0,42.3775,42.4297,42.2906,42.334,319842.0
2021-02-25 15:40:00,48.67,48.87,48.61,48.84,344493.0,42.334,42.508,42.2819,42.4819,344493.0
2021-02-25 15:50:00,48.84,48.85,48.7,48.71,1027903.0,42.4819,42.4906,42.3601,42.3688,1027903.0
2021-02-26 09:30:00,48.6,48.6,48.41,48.46,735843.0,42.2732,42.2732,42.1079,42.1514,735843.0
2021-02-26 09:40:00,48.46,48.5,48.36,48.43,484637.0,42.1514,42.1862,42.0644,42.1253,484637.0
2021-02-26 09:50:00,48.43,48.43,48.27,48.28,432492.0,42.1253,42.1253,41.9861,41.9948,432492.0
2021-02-26 10:00:00,48.28,48.3,48.14,48.15,390935.0,41.9948,42.0122,41.873,41.8817,390935.0
2021-02-26 10:10:00,48.15,48.21,48.11,48.15,339772.0,41.8817,41.9339,41.8469,41.8817,339772.0
2021-02-26 10:20:00,48.17,48.18,47.96,47.98,836763.0,41.8991,41.9078,41.7165,41.7339,836763.0
2021-02-26 10:30:00,47.98,48.25,47.97,48.22,385290.0,41.7339,41.9687,41.7252,41.9426,385290.0
2021-02-26 10:40:00,48.22,48.31,48.17,48.28,345872.0,41.9426,42.0209,41.8991,41.9948,345872.0
2021-02-26 10:50:00,48.27,48.32,48.22,48.23,525246.0,41.9861,42.0296,41.9426,41.9513,525246.0
2021-02-26 11:00:00,48.24,48.35,48.2,48.28,614086.0,41.96,42.0557,41.9252,41.9948,614086.0
2021-02-26 11:10:00,48.29,48.31,48.15,48.17,250174.0,42.0035,42.0209,41.8817,41.8991,250174.0
2021-02-26 11:20:00,48.18,48.19,48.03,48.05,262673.0,41.9078,41.9165,41.7774,41.7948,262673.0
2021-02-26 11:30:00,48.04,48.3,48.03,48.28,331631.0,41.7861,42.0122,41.7774,41.9948,331631.0
2021-02-26 11:40:00,48.28,48.3,48.18,48.25,139420.0,41.9948,42.0122,41.9078,41.9687,139420.0
2021-02-26 11:50:00,48.25,48.25,48.17,48.21,318253.0,41.9687,41.9687,41.8991,41.9339,318253.0
2021-02-26 12:00:00,48.22,48.28,48.17,48.28,447904.0,41.9426,41.9948,41.8991,41.9948,447904.0
2021-02-26 12:10:00,48.28,48.35,48.27,48.34,273655.0,41.9948,42.0557,41.9861,42.047,273655.0
2021-02-26 12:20:00,48.35,48.35,48.25,48.27,156182.0,42.0557,42.0557,41.9687,41.9861,156182.0
2021-02-26 12:30:00,48.27,48.31,48.25,48.26,245726.0,41.9861,42.0209,41.9687,41.9774,245726.0
2021-02-26 12:40:00,48.26,48.28,48.23,48.24,189141.0,41.9774,41.9948,41.9513,41.96,189141.0
2021-02-26 12:50:00,48.25,48.3,48.19,48.21,247662.0,41.9687,42.0122,41.9165,41.9339,247662.0
2021-02-26 13:00:00,48.21,48.24,48.13,48.23,188108.0,41.9339,41.96,41.8643,41.9513,188108.0
2021-02-26 13:10:00,48.23,48.27,48.19,48.26,174075.0,41.9513,41.9861,41.9165,41.9774,174075.0
2021-02-26 13:20:00,48.26,48.33,48.25,48.32,161597.0,41.9774,42.0383,41.9687,42.0296,161597.0
2021-02-26 13:30:00,48.32,48.33,48.21,48.23,329197.0,42.0296,42.0383,41.9339,41.9513,329197.0
2021-02-26 13:40:00,48.22,48.29,48.15,48.19,222619.0,41.9426,42.0035,41.8817,41.9165,222619.0
2021-02-26 13:50:00,48.19,48.23,48.15,48.18,162155.0,41.9165,41.9513,41.8817,41.9078,162155.0
2021-02-26 14:00:00,48.17,48.22,48.13,48.15,306057.0,41.8991,41.9426,41.8643,41.8817,306057.0
2021-02-26 14:10:00,48.15,48.17,48.07,48.08,273154.0,41.8817,41.8991,41.8122,41.8208,273154.0
2021-02-26 14:20:00,48.08,48.14,48.07,48.13,438995.0,41.8208,41.873,41.8122,41.8643,438995.0
2021-02-26 14:30:00,48.12,48.19,48.1,48.17,494006.0,41.8556,41.9165,41.8382,41.8991,494006.0
2021-02-26 14:40:00,48.16,48.21,48.12,48.2,273610.0,41.8904,41.9339,41.8556,41.9252,273610.0
2021-02-26 14:50:00,48.19,48.21,48.16,48.17,345543.0,41.9165,41.9339,41.8904,41.8991,345543.0
2021-02-26 15:00:00,48.18,48.26,48.18,48.26,331670.0,41.9078,41.9774,41.9078,41.9774,331670.0
2021-02-26 15:10:00,48.25,48.27,48.22,48.24,254971.0,41.9687,41.9861,41.9426,41.96,254971.0
2021-02-26 15:20:00,48.25,48.25,48.12,48.13,410351.0,41.9687,41.9687,41.8556,41.8643,410351.0
2021-02-26 15:30:00,48.13,48.17,48.12,48.17,352456.0,41.8643,41.8991,41.8556,41.8991,352456.0
2021-02-26 15:40:00,48.16,48.3,48.14,48.28,526359.0,41.8904,42.0122,41.873,41.9948,526359.0
2021-02-26 15:50:00,48.27,48.28,48.02,48.02,1509113.0,41.9861,41.9948,41.7687,41.7687,1509113.0
2021-03-01 09:30:00,48.63,48.68,48.61,48.65,609946.0,42.2992,42.3427,42.2819,42.3166,609946.0
2021-03-01 09:40:00,48.65,48.7,48.63,48.64,489299.0,42.3166,42.3601,42.2992,42.3079,489299.0
2021-03-01 09:50:00,48.65,48.67,48.61,48.65,215624.0,42.3166,42.334,42.2819,42.3166,215624.0
2021-03-01 10:00:00,48.65,48.7,48.63,48.69,445834.0,42.3166,42.3601,42.2992,42.3514,445834.0
2021-03-01 10:10:00,48.7,48.81,48.68,48.81,503338.0,42.3601,42.4558,42.3427,42.4558,503338.0
2021-03-01 10:20:00,48.81,48.86,48.75,48.77,250925.0,42.4558,42.4993,42.4036,42.421,250925.0
2021-03-01 10:30:00,48.78,48.84,48.75,48.82,170684.0,42.4297,42.4819,42.4036,42.4645,170684.0
2021-03-01 10:40:00,48.83,48.88,48.81,48.88,393330.0,42.4732,42.5167,42.4558,42.5167,393330.0
2021-03-01 10:50:00,48.87,48.93,48.86,48.92,197391.0,42.508,42.5602,42.4993,42.5515,197391.0
2021-03-01 11:00:00,48.92,48.93,48.87,48.93,444836.0,42.5515,42.5602,42.508,42.5602,444836.0
2021-03-01 11:10:00,48.92,48.97,48.91,48.97,193530.0,42.5515,42.595,42.5428,42.595,193530.0
2021-03-01 11:20:00,48.96,48.97,48.88,48.9,389848.0,42.5863,42.595,42.5167,42.5341,389848.0
2021-03-01 11:30:00,48.9,48.93,48.87,48.9,295323.0,42.5341,42.5602,42.508,42.5341,295323.0
2021-03-01 11:40:00,48.91,48.94,48.9,48.92,154320.0,42.5428,42.5689,42.5341,42.5515,154320.0
2021-03-01 11:50:00,48.93,48.94,48.91,48.93,111210.0,42.5602,42.5689,42.5428,42.5602,111210.0
2021-03-01 12:00:00,48.93,48.97,48.92,48.95,82800.0,42.5602,42.595,42.5515,42.5776,82800.0
2021-03-01 12:10:00,48.95,48.96,48.89,48.89,122015.0,42.5776,42.5863,42.5254,42.5254,122015.0
2021-03-01 12:20:00,48.9,48.92,48.89,48.91,79155.0,42.5341,42.5515,42.5254,42.5428,79155.0
2021-03-01 12:30:00,48.91,48.93,48.9,48.91,79364.0,42.5428,42.5602,42.5341,42.5428,79364.0
2021-03-01 12:40:00,48.9,48.91,48.88,48.91,143597.0,42.5341,42.5428,42.5167,42.5428,143597.0
2021-03-01 12:50:00,48.9,48.91,48.82,48.82,264986.0,42.5341,42.5428,42.4645,42.4645,264986.0
2021-03-01 13:00:00,48.83,48.84,48.8,48.82,86007.0,42.4732,42.4819,42.4471,42.4645,86007.0
2021-03-01 13:10:00,48.81,48.82,48.77,48.79,107400.0,42.4558,42.4645,42.421,42.4384,107400.0
2021-03-01 13:20:00,48.79,48.82,48.78,48.82,208837.0,42.4384,42.4645,42.4297,42.4645,208837.0
2021-03-01 13:30:00,48.82,48.88,48.82,48.88,66038.0,42.4645,42.5167,42.4645,42.5167,66038.0
2021-03-01 13:40:00,48.88,48.9,48.85,48.89,86932.0,42.5167,42.5341,42.4906,42.5254,86932.0
2021-03-01 13:50:00,48.89,48.9,48.87,48.89,76625.0,42.5254,42.5341,42.508,42.5254,76625.0
2021-03-01 14:00:00,48.89,48.93,48.88,48.89,303982.0,42.5254,42.5602,42.5167,42.5254,303982.0
2021-03-01 14:10:00,48.91,48.94,48.9,48.93,361181.0,42.5428,42.5689,42.5341,42.5602,361181.0
2021-03-01 14:20:00,48.93,48.95,48.92,48.94,182520.0,42.5602,42.5776,42.5515,42.5689,182520.0
2021-03-01 14:30:00,48.95,48.95,48.92,48.94,128759.0,42.5776,42.5776,42.5515,42.5689,128759.0
2021-03-01 14:40:00,48.94,48.97,48.93,48.97,113220.0,42.5689,42.595,42.5602,42.595,113220.0
2021-03-01 14:50:00,48.97,49.01,48.96,48.97,97894.0,42.595,42.6298,42.5863,42.595,97894.0
2021-03-01 15:00:00,48.97,48.99,48.96,48.97,159575.0,42.595,42.6124,42.5863,42.595,159575.0
2021-03-01 15:10:00,48.97,48.97,48.94,48.95,136554.0,42.595,42.595,42.5689,42.5776,136554.0
2021-03-01 15:20:00,48.96,48.97,48.94,48.95,125985.0,42.5863,42.595,42.5689,42.5776,125985.0
2021-03-01 15:30:00,48.94,48.95,48.91,48.91,346305.0,42.5689,42.5776,42.5428,42.5428,346305.0
2021-03-01 15:40:00,48.91,48.95,48.89,48.92,497314.0,42.5428,42.5776,42.5254,42.5515,497314.0
2021-03-01 15:50:00,48.92,48.96,48.88,48.95,919974.0,42.5515,42.5863,42.5167,42.5776,919974.0
2021-03-02 09:30:00,48.9,48.92,48.86,48.88,312127.0,42.5341,42.5515,42.4993,42.5167,312127.0
2021-03-02 09:40:00,48.89,48.9,48.76,48.76,213195.0,42.5254,42.5341,42.4123,42.4123,213195.0
2021-03-02 09:50:00,48.76,48.93,48.75,48.9,1225823.0,42.4123,42.5602,42.4036,42.5341,1225823.0
2021-03-02 10:00:00,48.89,48.93,48.86,48.92,324946.0,42.5254,42.5602,42.4993,42.5515,324946.0
2021-03-02 10:10:00,48.92,48.94,48.83,48.89,374373.0,42.5515,42.5689,42.4732,42.5254,374373.0
2021-03-02 10:20:00,48.88,48.92,48.75,48.75,329465.0,42.5167,42.5515,42.4036,42.4036,329465.0
2021-03-02 10:30:00,48.75,48.82,48.74,48.74,372821.0,42.4036,42.4645,42.3949,42.3949,372821.0
2021-03-02 10:40:00,48.74,48.82,48.72,48.81,201090.0,42.3949,42.4645,42.3775,42.4558,201090.0
2021-03-02 10:50:00,48.82,48.87,48.8,48.84,210046.0,42.4645,42.508,42.4471,42.4819,210046.0
2021-03-02 11:00:00,48.84,48.88,48.77,48.86,151229.0,42.4819,42.5167,42.421,42.4993,151229.0
2021-03-02 11:10:00,48.86,48.86,48.8,48.84,219620.0,42.4993,42.4993,42.4471,42.4819,219620.0
2021-03-02 11:20:00,48.84,48.85,48.78,48.85,256839.0,42.4819,42.4906,42.4297,42.4906,256839.0
2021-03-02 11:30:00,48.85,48.86,48.77,48.79,239915.0,42.4906,42.4993,42.421,42.4384,239915.0
2021-03-02 11:40:00,48.79,48.82,48.74,48.82,201116.0,42.4384,42.4645,42.3949,42.4645,201116.0
2021-03-02 11:50:00,48.82,48.86,48.79,48.85,646273.0,42.4645,42.4993,42.4384,42.4906,646273.0
2021-03-02 12:00:00,48.85,48.9,48.83,48.89,377278.0,42.4906,42.5341,42.4732,42.5254,377278.0
2021-03-02 12:10:00,48.89,48.94,48.88,48.93,293847.0,42.5254,42.5689,42.5167,42.5602,293847.0
2021-03-02 12:20:00,48.93,48.94,48.9,48.92,105541.0,42.5602,42.5689,42.5341,42.5515,105541.0
2021-03-02 12:30:00,48.91,48.98,48.91,48.97,200131.0,42.5428,42.6037,42.5428,42.595,200131.0
2021-03-02 12:40:00,48.98,49.0,48.95,48.97,130300.0,42.6037,42.6211,42.5776,42.595,130300.0
2021-03-02 12:50:00,48.96,48.98,48.94,48.96,126138.0,42.5863,42.6037,42.5689,42.5863,126138.0
2021-03-02 13:00:00,48.96,49.01,48.95,49.0,254906.0,42.5863,42.6298,42.5776,42.6211,254906.0
2021-03-02 13:10:00,49.0,49.02,48.99,49.0,80444.0,42.6211,42.6385,42.6124,42.6211,80444.0
2021-03-02 13:20:00,49.0,49.01,48.97,49.0,102521.0,42.6211,42.6298,42.595,42.6211,102521.0
2021-03-02 13:30:00,49.0,49.05,49.0,49.05,137263.0,42.6211,42.6646,42.6211,42.6646,137263.0
2021-03-02 13:40:00,49.04,49.05,49.01,49.04,332812.0,42.6559,42.6646,42.6298,42.6559,332812.0
2021-03-02 13:50:00,49.04,49.04,49.0,49.01,180066.0,42.6559,42.6559,42.6211,42.6298,180066.0
2021-03-02 14:00:00,49.01,49.03,48.96,48.97,224146.0,42.6298,42.6472,42.5863,42.595,224146.0
2021-03-02 14:10:00,48.96,48.97,48.91,48.92,131511.0,42.5863,42.595,42.5428,42.5515,131511.0
2021-03-02 14:20:00,48.93,48.96,48.92,48.93,114101.0,42.5602,42.5863,42.5515,42.5602,114101.0
2021-03-02 14:30:00,48.93,48.95,48.9,48.95,176595.0,42.5602,42.5776,42.5341,42.5776,176595.0
2021-03-02 14:40:00,48.94,48.96,48.93,48.96,133569.0,42.5689,42.5863,42.5602,42.5863,133569.0
2021-03-02 14:50:00,48.96,49.02,48.94,48.98,235821.0,42.5863,42.6385,42.5689,42.6037,235821.0
2021-03-02 15:00:00,48.98,49.04,48.98,49.04,141041.0,42.6037,42.6559,42.6037,42.6559,141041.0
2021-03-02 15:10:00,49.03,49.06,48.95,48.96,215269.0,42.6472,42.6733,42.5776,42.5863,215269.0
2021-03-02 15:20:00,48.95,48.99,48.94,48.96,146591.0,42.5776,42.6124,42.5689,42.5863,146591.0
2021-03-02 15:30:00,48.96,48.98,48.92,48.94,307452.0,42.5863,42.6037,42.5515,42.5689,307452.0
2021-03-02 15:40:00,48.94,48.95,48.91,48.93,293932.0,42.5689,42.5776,42.5428,42.5602,293932.0
2021-03-02 15:50:00,48.93,48.93,48.87,48.91,731355.0,42.5602,42.5602,42.508,42.5428,731355.0
2021-03-03 09:30:00,48.8,48.91,48.78,48.79,420916.0,42.4471,42.5428,42.4297,42.4384,420916.0
2021-03-03 09:40:00,48.79,48.8,48.7,48.77,1406890.0,42.4384,42.4471,42.3601,42.421,1406890.0
2021-03-03 09:50:00,48.77,48.82,48.66,48.67,230112.0,42.421,42.4645,42.3253,42.334,230112.0
2021-03-03 10:00:00,48.67,48.73,48.63,48.7,651271.0,42.334,42.3862,42.2992,42.3601,651271.0
2021-03-03 10:10:00,48.7,48.71,48.56,48.59,478237.0,42.3601,42.3688,42.2384,42.2645,478237.0
2021-03-03 10:20:00,48.59,48.72,48.56,48.66,317892.0,42.2645,42.3775,42.2384,42.3253,317892.0
2021-03-03 10:30:00,48.65,48.74,48.61,48.74,380970.0,42.3166,42.3949,42.2819,42.3949,380970.0
2021-03-03 10:40:00,48.74,48.78,48.66,48.76,257643.0,42.3949,42.4297,42.3253,42.4123,257643.0
2021-03-03 10:50:00,48.76,48.87,48.73,48.84,388869.0,42.4123,42.508,42.3862,42.4819,388869.0
2021-03-03 11:00:00,48.83,48.94,48.83,48.9,407239.0,42.4732,42.5689,42.4732,42.5341,407239.0
2021-03-03 11:10:00,48.91,48.92,48.83,48.92,245152.0,42.5428,42.5515,42.4732,42.5515,245152.0
2021-03-03 11:20:00,48.91,48.98,48.9,48.98,215627.0,42.5428,42.6037,42.5341,42.6037,215627.0
2021-03-03 11:30:00,48.97,48.99,48.94,48.95,327056.0,42.595,42.6124,42.5689,42.5776,327056.0
2021-03-03 11:40:00,48.95,48.96,48.9,48.93,147232.0,42.5776,42.5863,42.5341,42.5602,147232.0
2021-03-03 11:50:00,48.93,48.98,48.91,48.93,178909.0,42.5602,42.6037,42.5428,42.5602,178909.0
2021-03-03 12:00:00,48.92,48.93,48.89,48.91,162670.0,42.5515,42.5602,42.5254,42.5428,162670.0
2021-03-03 12:10:00,48.91,48.92,48.88,48.89,109700.0,42.5428,42.5515,42.5167,42.5254,109700.0
2021-03-03 12:20:00,48.88,48.89,48.84,48.87,139855.0,42.5167,42.5254,42.4819,42.508,139855.0
2021-03-03 12:30:00,48.87,48.88,48.84,48.87,79756.0,42.508,42.5167,42.4819,42.508,79756.0
2021-03-03 12:40:00,48.87,48.92,48.85,48.91,161773.0,42.508,42.5515,42.4906,42.5428,161773.0
2021-03-03 12:50:00,48.9,48.92,48.84,48.85,118082.0,42.5341,42.5515,42.4819,42.4906,118082.0
2021-03-03 13:00:00,48.84,48.86,48.84,48.85,90826.0,42.4819,42.4993,42.4819,42.4906,90826.0
2021-03-03 13:10:00,48.85,48.93,48.83,48.93,114388.0,42.4906,42.5602,42.4732,42.5602,114388.0
2021-03-03 13:20:00,48.94,48.95,48.92,48.94,123555.0,42.5689,42.5776,42.5515,42.5689,123555.0
2021-03-03 13:30:00,48.93,48.94,48.88,48.91,163818.0,42.5602,42.5689,42.5167,42.5428,163818.0
2021-03-03 13:40:00,48.91,48.92,48.83,48.84,153773.0,42.5428,42.5515,42.4732,42.4819,153773.0
2021-03-03 13:50:00,48.84,48.87,48.81,48.83,200665.0,42.4819,42.508,42.4558,42.4732,200665.0
2021-03-03 14:00:00,48.83,48.84,48.73,48.75,263312.0,42.4732,42.4819,42.3862,42.4036,263312.0
2021-03-03 14:10:00,48.75,48.79,48.73,48.73,353674.0,42.4036,42.4384,42.3862,42.3862,353674.0
2021-03-03 14:20:00,48.74,48.75,48.71,48.73,233134.0,42.3949,42.4036,42.3688,42.3862,233134.0
2021-03-03 14:30:00,48.73,48.78,48.66,48.77,229422.0,42.3862,42.4297,42.3253,42.421,229422.0
2021-03-03 14:40:00,48.77,48.8,48.72,48.75,480222.0,42.421,42.4471,42.3775,42.4036,480222.0
2021-03-03 14:50:00,48.75,48.86,48.75,48.83,436511.0,42.4036,42.4993,42.4036,42.4732,436511.0
2021-03-03 15:00:00,48.83,48.84,48.79,48.82,220079.0,42.4732,42.4819,42.4384,42.4645,220079.0
2021-03-03 15:10:00,48.82,48.85,48.77,48.79,272017.0,42.4645,42.4906,42.421,42.4384,272017.0
2021-03-03 15:20:00,48.79,48.79,48.7,48.73,325553.0,42.4384,42.4384,42.3601,42.3862,325553.0
2021-03-03 15:30:00,48.73,48.76,48.71,48.73,322376.0,42.3862,42.4123,42.3688,42.3862,322376.0
2021-03-03 15:40:00,48.73,48.81,48.72,48.77,536639.0,42.3862,42.4558,42.3775,42.421,536639.0
2021-03-03 15:50:00,48.76,48.76,48.61,48.62,1014488.0,42.4123,42.4123,42.2819,42.2906,1014488.0
2021-03-04 09:30:00,48.65,48.79,48.62,48.79,424765.0,42.3166,42.4384,42.2906,42.4384,424765.0
2021-03-04 09:40:00,48.79,48.8,48.59,48.59,314300.0,42.4384,42.4471,42.2645,42.2645,314300.0
2021-03-04 09:50:00,48.59,48.62,48.53,48.58,501882.0,42.2645,42.2906,42.2123,42.2558,501882.0
2021-03-04 10:00:00,48.58,48.61,48.44,48.44,613511.0,42.2558,42.2819,42.134,42.134,613511.0
2021-03-04 10:10:00,48.43,48.51,48.41,48.42,342155.0,42.1253,42.1949,42.1079,42.1166,342155.0
2021-03-04 10:20:00,48.42,48.56,48.41,48.55,138336.0,42.1166,42.2384,42.1079,42.2297,138336.0
2021-03-04 10:30:00,48.55,48.63,48.52,48.63,338070.0,42.2297,42.2992,42.2036,42.2992,338070.0
2021-03-04 10:40:00,48.63,48.69,48.59,48.66,92369.0,42.2992,42.3514,42.2645,42.3253,92369.0
2021-03-04 10:50:00,48.66,48.72,48.57,48.68,507455.0,42.3253,42.3775,42.2471,42.3427,507455.0
2021-03-04 11:00:00,48.69,48.74,48.66,48.7,425095.0,42.3514,42.3949,42.3253,42.3601,425095.0
2021-03-04 11:10:00,48.71,48.73,48.63,48.69,123836.0,42.3688,42.3862,42.2992,42.3514,123836.0
2021-03-04 11:20:00,48.69,48.73,48.68,48.72,235699.0,42.3514,42.3862,42.3427,42.3775,235699.0
2021-03-04 11:30:00,48.72,48.81,48.71,48.79,135452.0,42.3775,42.4558,42.3688,42.4384,135452.0
2021-03-04 11:40:00,48.79,48.85,48.78,48.84,276997.0,42.4384,42.4906,42.4297,42.4819,276997.0
2021-03-04 11:50:00,48.84,48.85,48.78,48.79,90391.0,42.4819,42.4906,42.4297,42.4384,90391.0
2021-03-04 12:00:00,48.79,48.86,48.78,48.86,157982.0,42.4384,42.4993,42.4297,42.4993,157982.0
2021-03-04 12:10:00,48.86,48.86,48.66,48.75,255515.0,42.4993,42.4993,42.3253,42.4036,255515.0
2021-03-04 12:20:00,48.75,48.78,48.43,48.52,309705.0,42.4036,42.4297,42.1253,42.2036,309705.0
2021-03-04 12:30:00,48.52,48.52,48.37,48.49,311306.0,42.2036,42.2036,42.0731,42.1775,311306.0
2021-03-04 12:40:00,48.48,48.56,48.33,48.36,290892.0,42.1688,42.2384,42.0383,42.0644,290892.0
2021-03-04 12:50:00,48.36,48.41,48.2,48.25,349854.0,42.0644,42.1079,41.9252,41.9687,349854.0
2021-03-04 13:00:00,48.25,48.36,48.18,48.23,376121.0,41.9687,42.0644,41.9078,41.9513,376121.0
2021-03-04 13:10:00,48.21,48.21,48.12,48.19,387348.0,41.9339,41.9339,41.8556,41.9165,387348.0
2021-03-04 13:20:00,48.18,48.21,48.08,48.21,363764.0,41.9078,41.9339,41.8208,41.9339,363764.0
2021-03-04 13:30:00,48.2,48.21,48.08,48.19,264195.0,41.9252,41.9339,41.8208,41.9165,264195.0
2021-03-04 13:40:00,48.18,48.18,47.98,47.98,237087.0,41.9078,41.9078,41.7339,41.7339,237087.0
2021-03-04 13:50:00,47.98,47.99,47.82,47.83,403372.0,41.7339,41.7426,41.5947,41.6034,403372.0
2021-03-04 14:00:00,47.83,48.04,47.83,48.02,346287.0,41.6034,41.7861,41.6034,41.7687,346287.0
2021-03-04 14:10:00,48.03,48.06,47.96,48.04,214384.0,41.7774,41.8035,41.7165,41.7861,214384.0
2021-03-04 14:20:00,48.04,48.17,48.04,48.14,255206.0,41.7861,41.8991,41.7861,41.873,255206.0
2021-03-04 14:30:00,48.14,48.15,48.0,48.05,223855.0,41.873,41.8817,41.7513,41.7948,223855.0
2021-03-04 14:40:00,48.05,48.25,48.04,48.21,239336.0,41.7948,41.9687,41.7861,41.9339,239336.0
2021-03-04 14:50:00,48.23,48.25,48.16,48.2,204379.0,41.9513,41.9687,41.8904,41.9252,204379.0
2021-03-04 15:00:00,48.2,48.22,48.1,48.1,332711.0,41.9252,41.9426,41.8382,41.8382,332711.0
2021-03-04 15:10:00,48.09,48.11,48.03,48.07,488560.0,41.8295,41.8469,41.7774,41.8122,488560.0
2021-03-04 15:20:00,48.07,48.15,48.0,48.13,413216.0,41.8122,41.8817,41.7513,41.8643,413216.0
2021-03-04 15:30:00,48.12,48.19,48.07,48.09,381896.0,41.8556,41.9165,41.8122,41.8295,381896.0
2021-03-04 15:40:00,48.09,48.17,48.08,48.12,496552.0,41.8295,41.8991,41.8208,41.8556,496552.0
2021-03-04 15:50:00,48.13,48.18,48.05,48.13,928893.0,41.8643,41.9078,41.7948,41.8643,928893.0
2021-03-05 09:30:00,48.48,48.48,48.21,48.21,360305.0,42.1688,42.1688,41.9339,41.9339,360305.0
2021-03-05 09:40:00,48.21,48.33,48.19,48.19,440871.0,41.9339,42.0383,41.9165,41.9165,440871.0
2021-03-05 09:50:00,48.19,48.24,48.07,48.16,280779.0,41.9165,41.96,41.8122,41.8904,280779.0
2021-03-05 10:00:00,48.17,48.32,48.12,48.27,569901.0,41.8991,42.0296,41.8556,41.9861,569901.0
2021-03-05 10:10:00,48.27,48.3,48.11,48.17,511309.0,41.9861,42.0122,41.8469,41.8991,511309.0
2021-03-05 10:20:00,48.16,48.23,48.09,48.11,315194.0,41.8904,41.9513,41.8295,41.8469,315194.0
2021-03-05 10:30:00,48.1,48.16,48.01,48.03,249585.0,41.8382,41.8904,41.76,41.7774,249585.0
2021-03-05 10:40:00,48.03,48.11,47.98,48.09,320475.0,41.7774,41.8469,41.7339,41.8295,320475.0
2021-03-05 10:50:00,48.09,48.15,47.97,47.98,193367.0,41.8295,41.8817,41.7252,41.7339,193367.0
2021-03-05 11:00:00,47.98,48.02,47.91,47.91,280551.0,41.7339,41.7687,41.673,41.673,280551.0
2021-03-05 11:10:00,47.91,47.99,47.9,47.92,318825.0,41.673,41.7426,41.6643,41.6817,318825.0
2021-03-05 11:20:00,47.92,47.95,47.75,47.79,291173.0,41.6817,41.7078,41.5338,41.5686,291173.0
2021-03-05 11:30:00,47.8,47.96,47.8,47.93,296843.0,41.5773,41.7165,41.5773,41.6904,296843.0
2021-03-05 11:40:00,47.92,47.98,47.82,47.89,302635.0,41.6817,41.7339,41.5947,41.6556,302635.0
2021-03-05 11:50:00,47.89,48.03,47.85,48.02,185867.0,41.6556,41.7774,41.6208,41.7687,185867.0
2021-03-05 12:00:00,48.02,48.05,47.98,47.98,196926.0,41.7687,41.7948,41.7339,41.7339,196926.0
2021-03-05 12:10:00,47.99,48.08,47.97,48.06,96188.0,41.7426,41.8208,41.7252,41.8035,96188.0
2021-03-05 12:20:00,48.05,48.18,48.04,48.16,212591.0,41.7948,41.9078,41.7861,41.8904,212591.0
2021-03-05 12:30:00,48.16,48.21,48.12,48.18,211722.0,41.8904,41.9339,41.8556,41.9078,211722.0
2021-03-05 12:40:00,48.18,48.26,48.15,48.23,107269.0,41.9078,41.9774,41.8817,41.9513,107269.0
2021-03-05 12:50:00,48.23,48.25,48.18,48.21,1920977.0,41.9513,41.9687,41.9078,41.9339,1920977.0
2021-03-05 13:00:00,48.2,48.26,48.12,48.24,162121.0,41.9252,41.9774,41.8556,41.96,162121.0
2021-03-05 13:10:00,48.24,48.32,48.17,48.31,87491.0,41.96,42.0296,41.8991,42.0209,87491.0
2021-03-05 13:20:00,48.31,48.32,48.26,48.29,231830.0,42.0209,42.0296,41.9774,42.0035,231830.0
2021-03-05 13:30:00,48.3,48.35,48.28,48.34,107028.0,42.0122,42.0557,41.9948,42.047,107028.0
2021-03-05 13:40:00,48.35,48.38,48.32,48.34,138195.0,42.0557,42.0818,42.0296,42.047,138195.0
2021-03-05 13:50:00,48.34,48.37,48.27,48.31,107242.0,42.047,42.0731,41.9861,42.0209,107242.0
2021-03-05 14:00:00,48.31,48.34,48.24,48.25,116910.0,42.0209,42.047,41.96,41.9687,116910.0
2021-03-05 14:10:00,48.26,48.31,48.21,48.23,225403.0,41.9774,42.0209,41.9339,41.9513,225403.0
2021-03-05 14:20:00,48.23,48.32,48.21,48.32,223810.0,41.9513,42.0296,41.9339,42.0296,223810.0
2021-03-05 14:30:00,48.32,48.38,48.31,48.36,107184.0,42.0296,42.0818,42.0209,42.0644,107184.0
2021-03-05 14:40:00,48.37,48.38,48.32,48.37,89173.0,42.0731,42.0818,42.0296,42.0731,89173.0
2021-03-05 14:50:00,48.37,48.44,48.36,48.42,174418.0,42.0731,42.134,42.0644,42.1166,174418.0
2021-03-05 15:00:00,48.43,48.47,48.42,48.43,136554.0,42.1253,42.1601,42.1166,42.1253,136554.0
2021-03-05 15:10:00,48.42,48.47,48.39,48.44,305366.0,42.1166,42.1601,42.0905,42.134,305366.0
2021-03-05 15:20:00,48.45,48.5,48.43,48.48,469050.0,42.1427,42.1862,42.1253,42.1688,469050.0
2021-03-05 15:30:00,48.48,48.54,48.45,48.54,201923.0,42.1688,42.221,42.1427,42.221,201923.0
2021-03-05 15:40:00,48.53,48.54,48.46,48.54,360612.0,42.2123,42.221,42.1514,42.221,360612.0
2021-03-05 15:50:00,48.54,48.57,48.49,48.51,746468.0,42.221,42.2471,42.1775,42.1949,746468.0
2021-03-08 09:30:00,48.27,48.33,48.14,48.32,503596.0,41.9861,42.0383,41.873,42.0296,503596.0
2021-03-08 09:40:00,48.33,48.46,48.32,48.36,427696.0,42.0383,42.1514,42.0296,42.0644,427696.0
2021-03-08 09:50:00,48.35,48.42,48.25,48.29,1333303.0,42.0557,42.1166,41.9687,42.0035,1333303.0
2021-03-08 10:00:00,48.32,48.44,48.25,48.43,472504.0,42.0296,42.134,41.9687,42.1253,472504.0
2021-03-08 10:10:00,48.43,48.52,48.39,48.5,455202.0,42.1253,42.2036,42.0905,42.1862,455202.0
2021-03-08 10:20:00,48.51,48.55,48.43,48.52,364782.0,42.1949,42.2297,42.1253,42.2036,364782.0
2021-03-08 10:30:00,48.52,48.57,48.49,48.52,402079.0,42.2036,42.2471,42.1775,42.2036,402079.0
2021-03-08 10:40:00,48.52,48.58,48.48,48.49,451301.0,42.2036,42.2558,42.1688,42.1775,451301.0
2021-03-08 10:50:00,48.5,48.54,48.46,48.48,241719.0,42.1862,42.221,42.1514,42.1688,241719.0
2021-03-08 11:00:00,48.48,48.53,48.46,48.49,302254.0,42.1688,42.2123,42.1514,42.1775,302254.0
2021-03-08 11:10:00,48.49,48.5,48.45,48.49,290744.0,42.1775,42.1862,42.1427,42.1775,290744.0
2021-03-08 11:20:00,48.49,48.55,48.49,48.55,744991.0,42.1775,42.2297,42.1775,42.2297,744991.0
2021-03-08 11:30:00,48.55,48.55,48.42,48.45,480355.0,42.2297,42.2297,42.1166,42.1427,480355.0
2021-03-08 11:40:00,48.45,48.48,48.38,48.42,167593.0,42.1427,42.1688,42.0818,42.1166,167593.0
2021-03-08 11:50:00,48.41,48.44,48.37,48.38,100328.0,42.1079,42.134,42.0731,42.0818,100328.0
2021-03-08 12:00:00,48.38,48.43,48.37,48.42,188462.0,42.0818,42.1253,42.0731,42.1166,188462.0
2021-03-08 12:10:00,48.42,48.46,48.39,48.42,106428.0,42.1166,42.1514,42.0905,42.1166,106428.0
2021-03-08 12:20:00,48.43,48.54,48.42,48.53,238486.0,42.1253,42.221,42.1166,42.2123,238486.0
2021-03-08 12:30:00,48.53,48.56,48.52,48.53,317915.0,42.2123,42.2384,42.2036,42.2123,317915.0
2021-03-08 12:40:00,48.53,48.59,48.53,48.58,129516.0,42.2123,42.2645,42.2123,42.2558,129516.0
2021-03-08 12:50:00,48.58,48.6,48.52,48.53,135277.0,42.2558,42.2732,42.2036,42.2123,135277.0
2021-03-08 13:00:00,48.53,48.6,48.53,48.58,101846.0,42.2123,42.2732,42.2123,42.2558,101846.0
2021-03-08 13:10:00,48.59,48.62,48.54,48.6,167388.0,42.2645,42.2906,42.221,42.2732,167388.0
2021-03-08 13:20:00,48.61,48.61,48.57,48.59,207086.0,42.2819,42.2819,42.2471,42.2645,207086.0
2021-03-08 13:30:00,48.59,48.6,48.54,48.55,331546.0,42.2645,42.2732,42.221,42.2297,331546.0
2021-03-08 13:40:00,48.54,48.56,48.44,48.45,145149.0,42.221,42.2384,42.134,42.1427,145149.0
2021-03-08 13:50:00,48.45,48.45,48.35,48.37,373657.0,42.1427,42.1427,42.0557,42.0731,373657.0
2021-03-08 14:00:00,48.37,48.46,48.36,48.45,239120.0,42.0731,42.1514,42.0644,42.1427,239120.0
2021-03-08 14:10:00,48.44,48.49,48.42,48.45,196934.0,42.134,42.1775,42.1166,42.1427,196934.0
2021-03-08 14:20:00,48.45,48.51,48.43,48.49,132831.0,42.1427,42.1949,42.1253,42.1775,132831.0
2021-03-08 14:30:00,48.49,48.52,48.47,48.47,116313.0,42.1775,42.2036,42.1601,42.1601,116313.0
2021-03-08 14:40:00,48.47,48.48,48.36,48.37,209304.0,42.1601,42.1688,42.0644,42.0731,209304.0
2021-03-08 14:50:00,48.37,48.41,48.36,48.41,314144.0,42.0731,42.1079,42.0644,42.1079,314144.0
2021-03-08 15:00:00,48.41,48.41,48.31,48.32,199448.0,42.1079,42.1079,42.0209,42.0296,199448.0
2021-03-08 15:10:00,48.33,48.35,48.25,48.26,228820.0,42.0383,42.0557,41.9687,41.9774,228820.0
2021-03-08 15:20:00,48.27,48.33,48.26,48.3,356190.0,41.9861,42.0383,41.9774,42.0122,356190.0
2021-03-08 15:30:00,48.3,48.37,48.29,48.35,367575.0,42.0122,42.0731,42.0035,42.0557,367575.0
2021-03-08 15:40:00,48.35,48.38,48.3,48.33,399835.0,42.0557,42.0818,42.0122,42.0383,399835.0
2021-03-08 15:50:00,48.33,48.35,48.26,48.28,757522.0,42.0383,42.0557,41.9774,41.9948,757522.0
2021-03-09 09:30:00,48.84,48.86,48.79,48.84,398074.0,42.4819,42.4993,42.4384,42.4819,398074.0
2021-03-09 09:40:00,48.82,48.84,48.74,48.82,1110399.0,42.4645,42.4819,42.3949,42.4645,1110399.0
2021-03-09 09:50:00,48.82,48.88,48.79,48.84,355939.0,42.4645,42.5167,42.4384,42.4819,355939.0
2021-03-09 10:00:00,48.84,48.91,48.82,48.86,587666.0,42.4819,42.5428,42.4645,42.4993,587666.0
2021-03-09 10:10:00,48.86,48.87,48.81,48.86,479694.0,42.4993,42.508,42.4558,42.4993,479694.0
2021-03-09 10:20:00,48.87,48.91,48.83,48.88,527170.0,42.508,42.5428,42.4732,42.5167,527170.0
2021-03-09 10:30:00,48.88,48.92,48.86,48.9,402258.0,42.5167,42.5515,42.4993,42.5341,402258.0
2021-03-09 10:40:00,48.89,48.91,48.84,48.85,142016.0,42.5254,42.5428,42.4819,42.4906,142016.0
2021-03-09 10:50:00,48.85,48.88,48.82,48.87,86354.0,42.4906,42.5167,42.4645,42.508,86354.0
2021-03-09 11:00:00,48.87,48.9,48.83,48.89,85065.0,42.508,42.5341,42.4732,42.5254,85065.0
2021-03-09 11:10:00,48.89,48.92,48.87,48.91,136207.0,42.5254,42.5515,42.508,42.5428,136207.0
2021-03-09 11:20:00,48.92,48.95,48.91,48.91,204513.0,42.5515,42.5776,42.5428,42.5428,204513.0
2021-03-09 11:30:00,48.91,48.92,48.85,48.91,177374.0,42.5428,42.5515,42.4906,42.5428,177374.0
2021-03-09 11:40:00,48.91,48.94,48.89,48.9,133350.0,42.5428,42.5689,42.5254,42.5341,133350.0
2021-03-09 11:50:00,48.9,48.96,48.9,48.94,1674141.0,42.5341,42.5863,42.5341,42.5689,1674141.0
2021-03-09 12:00:00,48.94,48.95,48.92,48.95,301672.0,42.5689,42.5776,42.5515,42.5776,301672.0
2021-03-09 12:10:00,48.95,48.98,48.94,48.94,230136.0,42.5776,42.6037,42.5689,42.5689,230136.0
2021-03-09 12:20:00,48.95,48.97,48.92,48.97,199084.0,42.5776,42.595,42.5515,42.595,199084.0
2021-03-09 12:30:00,48.97,49.0,48.96,48.98,175724.0,42.595,42.6211,42.5863,42.6037,175724.0
2021-03-09 12:40:00,48.99,49.0,48.98,48.98,64979.0,42.6124,42.6211,42.6037,42.6037,64979.0
2021-03-09 12:50:00,48.98,48.99,48.94,48.96,85480.0,42.6037,42.6124,42.5689,42.5863,85480.0
2021-03-09 13:00:00,48.96,49.04,48.96,49.0,114311.0,42.5863,42.6559,42.5863,42.6211,114311.0
2021-03-09 13:10:00,49.01,49.04,48.97,48.99,71780.0,42.6298,42.6559,42.595,42.6124,71780.0
2021-03-09 13:20:00,48.99,49.02,48.97,48.98,102261.0,42.6124,42.6385,42.595,42.6037,102261.0
2021-03-09 13:30:00,48.98,49.02,48.98,49.02,97781.0,42.6037,42.6385,42.6037,42.6385,97781.0
2021-03-09 13:40:00,49.02,49.03,49.0,49.01,110420.0,42.6385,42.6472,42.6211,42.6298,110420.0
2021-03-09 13:50:00,49.01,49.03,48.99,49.01,52182.0,42.6298,42.6472,42.6124,42.6298,52182.0
2021-03-09 14:00:00,49.02,49.04,49.0,49.03,137059.0,42.6385,42.6559,42.6211,42.6472,137059.0
2021-03-09 14:10:00,49.03,49.04,49.0,49.01,53698.0,42.6472,42.6559,42.6211,42.6298,53698.0
2021-03-09 14:20:00,49.01,49.02,48.96,48.98,130703.0,42.6298,42.6385,42.5863,42.6037,130703.0
2021-03-09 14:30:00,48.98,49.03,48.98,49.02,80479.0,42.6037,42.6472,42.6037,42.6385,80479.0
2021-03-09 14:40:00,49.02,49.04,49.0,49.02,55848.0,42.6385,42.6559,42.6211,42.6385,55848.0
2021-03-09 14:50:00,49.01,49.03,48.99,49.0,113922.0,42.6298,42.6472,42.6124,42.6211,113922.0
2021-03-09 15:00:00,49.0,49.05,49.0,49.04,149942.0,42.6211,42.6646,42.6211,42.6559,149942.0
2021-03-09 15:10:00,49.04,49.06,49.02,49.03,107007.0,42.6559,42.6733,42.6385,42.6472,107007.0
2021-03-09 15:20:00,49.03,49.04,49.01,49.02,211390.0,42.6472,42.6559,42.6298,42.6385,211390.0
2021-03-09 15:30:00,49.02,49.02,48.97,49.0,318917.0,42.6385,42.6385,42.595,42.6211,318917.0
2021-03-09 15:40:00,48.99,49.0,48.94,48.94,242449.0,42.6124,42.6211,42.5689,42.5689,242449.0
2021-03-09 15:50:00,48.95,48.96,48.9,48.91,913653.0,42.5776,42.5863,42.5341,42.5428,913653.0
2021-03-10 09:30:00,49.12,49.13,49.0,49.03,364076.0,42.7255,42.7342,42.6211,42.6472,364076.0
2021-03-10 09:40:00,49.02,49.1,48.99,49.05,1225897.0,42.6385,42.7081,42.6124,42.6646,1225897.0
2021-03-10 09:50:00,49.05,49.1,49.04,49.04,277789.0,42.6646,42.7081,42.6559,42.6559,277789.0
2021-03-10 10:00:00,49.04,49.1,49.02,49.05,653698.0,42.6559,42.7081,42.6385,42.6646,653698.0
2021-03-10 10:10:00,49.04,49.08,48.97,48.99,321639.0,42.6559,42.6907,42.595,42.6124,321639.0
2021-03-10 10:20:00,48.99,49.0,48.85,48.86,188496.0,42.6124,42.6211,42.4906,42.4993,188496.0
2021-03-10 10:30:00,48.85,48.94,48.85,48.88,187779.0,42.4906,42.5689,42.4906,42.5167,187779.0
2021-03-10 10:40:00,48.88,48.98,48.86,48.97,332684.0,42.5167,42.6037,42.4993,42.595,332684.0
2021-03-10 10:50:00,48.97,48.98,48.9,48.96,332123.0,42.595,42.6037,42.5341,42.5863,332123.0
2021-03-10 11:00:00,48.97,49.01,48.95,48.95,373530.0,42.595,42.6298,42.5776,42.5776,373530.0
2021-03-10 11:10:00,48.95,49.0,48.93,48.95,229201.0,42.5776,42.6211,42.5602,42.5776,229201.0
2021-03-10 11:20:00,48.95,48.99,48.92,48.98,257066.0,42.5776,42.6124,42.5515,42.6037,257066.0
2021-03-10 11:30:00,48.98,48.99,48.94,48.98,214201.0,42.6037,42.6124,42.5689,42.6037,214201.0
2021-03-10 11:40:00,48.97,48.97,48.88,48.95,175740.0,42.595,42.595,42.5167,42.5776,175740.0
2021-03-10 11:50:00,48.95,49.03,48.95,49.01,181528.0,42.5776,42.6472,42.5776,42.6298,181528.0
2021-03-10 12:00:00,49.01,49.02,48.98,48.99,84896.0,42.6298,42.6385,42.6037,42.6124,84896.0
2021-03-10 12:10:00,48.98,49.02,48.98,49.0,114113.0,42.6037,42.6385,42.6037,42.6211,114113.0
2021-03-10 12:20:00,48.99,49.0,48.96,48.98,111584.0,42.6124,42.6211,42.5863,42.6037,111584.0
2021-03-10 12:30:00,48.98,49.01,48.96,48.96,122412.0,42.6037,42.6298,42.5863,42.5863,122412.0
2021-03-10 12:40:00,48.96,49.06,48.96,49.04,265482.0,42.5863,42.6733,42.5863,42.6559,265482.0
2021-03-10 12:50:00,49.05,49.06,49.01,49.04,88949.0,42.6646,42.6733,42.6298,42.6559,88949.0
2021-03-10 13:00:00,49.04,49.1,48.93,49.1,190237.0,42.6559,42.7081,42.5602,42.7081,190237.0
2021-03-10 13:10:00,49.1,49.11,48.99,49.03,111102.0,42.7081,42.7168,42.6124,42.6472,111102.0
2021-03-10 13:20:00,49.02,49.07,49.02,49.07,66783.0,42.6385,42.682,42.6385,42.682,66783.0
2021-03-10 13:30:00,49.07,49.09,49.0,49.02,124075.0,42.682,42.6994,42.6211,42.6385,124075.0
2021-03-10 13:40:00,49.02,49.06,48.98,49.02,84330.0,42.6385,42.6733,42.6037,42.6385,84330.0
2021-03-10 13:50:00,49.03,49.07,49.0,49.05,132493.0,42.6472,42.682,42.6211,42.6646,132493.0
2021-03-10 14:00:00,49.05,49.09,49.03,49.08,429711.0,42.6646,42.6994,42.6472,42.6907,429711.0
2021-03-10 14:10:00,49.08,49.13,49.08,49.12,88140.0,42.6907,42.7342,42.6907,42.7255,88140.0
2021-03-10 14:20:00,49.13,49.13,49.09,49.13,106990.0,42.7342,42.7342,42.6994,42.7342,106990.0
2021-03-10 14:30:00,49.13,49.14,49.11,49.12,176204.0,42.7342,42.7429,42.7168,42.7255,176204.0
2021-03-10 14:40:00,49.11,49.16,49.1,49.16,134598.0,42.7168,42.7603,42.7081,42.7603,134598.0
2021-03-10 14:50:00,49.16,49.17,49.13,49.14,229476.0,42.7603,42.769,42.7342,42.7429,229476.0
2021-03-10 15:00:00,49.14,49.16,49.09,49.12,147499.0,42.7429,42.7603,42.6994,42.7255,147499.0
2021-03-10 15:10:00,49.12,49.14,49.1,49.13,248481.0,42.7255,42.7429,42.7081,42.7342,248481.0
2021-03-10 15:20:00,49.14,49.15,49.12,49.12,299066.0,42.7429,42.7516,42.7255,42.7255,299066.0
2021-03-10 15:30:00,49.13,49.13,49.09,49.11,205688.0,42.7342,42.7342,42.6994,42.7168,205688.0
2021-03-10 15:40:00,49.11,49.16,49.1,49.15,160820.0,42.7168,42.7603,42.7081,42.7516,160820.0
2021-03-10 15:50:00,49.15,49.15,49.1,49.1,356577.0,42.7516,42.7516,42.7081,42.7081,356577.0
2021-03-11 09:30:00,49.32,49.34,49.26,49.27,440649.0,42.8994,42.9168,42.8472,42.8559,440649.0
2021-03-11 09:40:00,49.27,49.3,49.24,49.28,300784.0,42.8559,42.882,42.8298,42.8646,300784.0
2021-03-11 09:50:00,49.28,49.34,49.28,49.32,143057.0,42.8646,42.9168,42.8646,42.8994,143057.0
2021-03-11 10:00:00,49.33,49.4,49.32,49.35,251705.0,42.9081,42.969,42.8994,42.9255,251705.0
2021-03-11 10:10:00,49.35,49.36,49.22,49.25,312503.0,42.9255,42.9342,42.8124,42.8385,312503.0
2021-03-11 10:20:00,49.24,49.32,49.23,49.32,102455.0,42.8298,42.8994,42.8211,42.8994,102455.0
2021-03-11 10:30:00,49.32,49.37,49.32,49.35,132940.0,42.8994,42.9429,42.8994,42.9255,132940.0
2021-03-11 10:40:00,49.35,49.44,49.35,49.44,171875.0,42.9255,43.0038,42.9255,43.0038,171875.0
2021-03-11 10:50:00,49.44,49.46,49.42,49.43,330513.0,43.0038,43.0212,42.9864,42.9951,330513.0
2021-03-11 11:00:00,49.43,49.44,49.4,49.4,272113.0,42.9951,43.0038,42.969,42.969,272113.0
2021-03-11 11:10:00,49.41,49.46,49.4,49.45,117685.0,42.9777,43.0212,42.969,43.0125,117685.0
2021-03-11 11:20:00,49.46,49.48,49.45,49.45,277158.0,43.0212,43.0386,43.0125,43.0125,277158.0
2021-03-11 11:30:00,49.45,49.48,49.43,49.46,301104.0,43.0125,43.0386,42.9951,43.0212,301104.0
2021-03-11 11:40:00,49.46,49.48,49.45,49.48,92403.0,43.0212,43.0386,43.0125,43.0386,92403.0
2021-03-11 11:50:00,49.48,49.51,49.45,49.45,129697.0,43.0386,43.0647,43.0125,43.0125,129697.0
2021-03-11 12:00:00,49.45,49.48,49.45,49.46,110432.0,43.0125,43.0386,43.0125,43.0212,110432.0
2021-03-11 12:10:00,49.47,49.48,49.46,49.48,120475.0,43.0299,43.0386,43.0212,43.0386,120475.0
2021-03-11 12:20:00,49.48,49.48,49.45,49.47,90088.0,43.0386,43.0386,43.0125,43.0299,90088.0
2021-03-11 12:30:00,49.47,49.49,49.45,49.48,111587.0,43.0299,43.0473,43.0125,43.0386,111587.0
2021-03-11 12:40:00,49.47,49.48,49.44,49.46,164831.0,43.0299,43.0386,43.0038,43.0212,164831.0
2021-03-11 12:50:00,49.46,49.46,49.41,49.46,110000.0,43.0212,43.0212,42.9777,43.0212,110000.0
2021-03-11 13:00:00,49.46,49.55,49.44,49.5,221413.0,43.0212,43.0995,43.0038,43.056,221413.0
2021-03-11 13:10:00,49.5,49.52,49.47,49.48,122462.0,43.056,43.0734,43.0299,43.0386,122462.0
2021-03-11 13:20:00,49.48,49.49,49.46,49.47,133697.0,43.0386,43.0473,43.0212,43.0299,133697.0
2021-03-11 13:30:00,49.48,49.49,49.44,49.45,57786.0,43.0386,43.0473,43.0038,43.0125,57786.0
2021-03-11 13:40:00,49.46,49.47,49.44,49.46,61986.0,43.0212,43.0299,43.0038,43.0212,61986.0
2021-03-11 13:50:00,49.46,49.47,49.44,49.45,65710.0,43.0212,43.0299,43.0038,43.0125,65710.0
2021-03-11 14:00:00,49.45,49.5,49.44,49.46,211231.0,43.0125,43.056,43.0038,43.0212,211231.0
2021-03-11 14:10:00,49.47,49.48,49.45,49.47,259898.0,43.0299,43.0386,43.0125,43.0299,259898.0
2021-03-11 14:20:00,49.47,49.48,49.46,49.48,99904.0,43.0299,43.0386,43.0212,43.0386,99904.0
2021-03-11 14:30:00,49.47,49.48,49.44,49.46,189363.0,43.0299,43.0386,43.0038,43.0212,189363.0
2021-03-11 14:40:00,49.46,49.46,49.41,49.41,88182.0,43.0212,43.0212,42.9777,42.9777,88182.0
2021-03-11 14:50:00,49.42,49.44,49.41,49.41,179827.0,42.9864,43.0038,42.9777,42.9777,179827.0
2021-03-11 15:00:00,49.41,49.43,49.4,49.41,110707.0,42.9777,42.9951,42.969,42.9777,110707.0
2021-03-11 15:10:00,49.41,49.45,49.4,49.44,198883.0,42.9777,43.0125,42.969,43.0038,198883.0
2021-03-11 15:20:00,49.44,49.47,49.43,49.46,153282.0,43.0038,43.0299,42.9951,43.0212,153282.0
2021-03-11 15:30:00,49.46,49.46,49.43,49.45,220853.0,43.0212,43.0212,42.9951,43.0125,220853.0
2021-03-11 15:40:00,49.45,49.48,49.45,49.47,157009.0,43.0125,43.0386,43.0125,43.0299,157009.0
2021-03-11 15:50:00,49.46,49.48,49.43,49.48,331102.0,43.0212,43.0386,42.9951,43.0386,331102.0
2021-03-12 09:30:00,49.21,49.25,49.18,49.23,410040.0,42.8037,42.8385,42.7776,42.8211,410040.0
2021-03-12 09:40:00,49.23,49.34,49.22,49.31,2169760.0,42.8211,42.9168,42.8124,42.8907,2169760.0
2021-03-12 09:50:00,49.31,49.34,49.3,49.33,338710.0,42.8907,42.9168,42.882,42.9081,338710.0
2021-03-12 10:00:00,49.34,49.35,49.3,49.31,441917.0,42.9168,42.9255,42.882,42.8907,441917.0
2021-03-12 10:10:00,49.32,49.33,49.26,49.27,330507.0,42.8994,42.9081,42.8472,42.8559,330507.0
2021-03-12 10:20:00,49.27,49.27,49.16,49.2,320008.0,42.8559,42.8559,42.7603,42.795,320008.0
2021-03-12 10:30:00,49.19,49.28,49.17,49.28,219078.0,42.7863,42.8646,42.769,42.8646,219078.0
2021-03-12 10:40:00,49.27,49.34,49.25,49.33,78849.0,42.8559,42.9168,42.8385,42.9081,78849.0
2021-03-12 10:50:00,49.33,49.33,49.27,49.31,234995.0,42.9081,42.9081,42.8559,42.8907,234995.0
2021-03-12 11:00:00,49.3,49.33,49.26,49.3,160354.0,42.882,42.9081,42.8472,42.882,160354.0
2021-03-12 11:10:00,49.31,49.33,49.3,49.31,274827.0,42.8907,42.9081,42.882,42.8907,274827.0
2021-03-12 11:20:00,49.31,49.35,49.3,49.34,125164.0,42.8907,42.9255,42.882,42.9168,125164.0
2021-03-12 11:30:00,49.34,49.37,49.32,49.34,144629.0,42.9168,42.9429,42.8994,42.9168,144629.0
2021-03-12 11:40:00,49.34,49.41,49.33,49.4,101203.0,42.9168,42.9777,42.9081,42.969,101203.0
2021-03-12 11:50:00,49.41,49.45,49.4,49.41,104088.0,42.9777,43.0125,42.969,42.9777,104088.0
2021-03-12 12:00:00,49.42,49.43,49.39,49.4,223125.0,42.9864,42.9951,42.9603,42.969,223125.0
2021-03-12 12:10:00,49.4,49.44,49.39,49.43,121010.0,42.969,43.0038,42.9603,42.9951,121010.0
2021-03-12 12:20:00,49.42,49.44,49.41,49.42,130282.0,42.9864,43.0038,42.9777,42.9864,130282.0
2021-03-12 12:30:00,49.42,49.44,49.41,49.43,100268.0,42.9864,43.0038,42.9777,42.9951,100268.0
2021-03-12 12:40:00,49.43,49.44,49.39,49.42,172658.0,42.9951,43.0038,42.9603,42.9864,172658.0
2021-03-12 12:50:00,49.42,49.42,49.37,49.38,131661.0,42.9864,42.9864,42.9429,42.9516,131661.0
2021-03-12 13:00:00,49.38,49.39,49.35,49.38,190427.0,42.9516,42.9603,42.9255,42.9516,190427.0
2021-03-12 13:10:00,49.38,49.42,49.37,49.41,104046.0,42.9516,42.9864,42.9429,42.9777,104046.0
2021-03-12 13:20:00,49.41,49.43,49.4,49.43,59697.0,42.9777,42.9951,42.969,42.9951,59697.0
2021-03-12 13:30:00,49.43,49.45,49.42,49.44,100134.0,42.9951,43.0125,42.9864,43.0038,100134.0
2021-03-12 13:40:00,49.43,49.44,49.41,49.43,159971.0,42.9951,43.0038,42.9777,42.9951,159971.0
2021-03-12 13:50:00,49.43,49.45,49.42,49.43,173315.0,42.9951,43.0125,42.9864,42.9951,173315.0
2021-03-12 14:00:00,49.43,49.46,49.42,49.46,97180.0,42.9951,43.0212,42.9864,43.0212,97180.0
2021-03-12 14:10:00,49.45,49.46,49.44,49.45,104668.0,43.0125,43.0212,43.0038,43.0125,104668.0
2021-03-12 14:20:00,49.45,49.47,49.44,49.47,105758.0,43.0125,43.0299,43.0038,43.0299,105758.0
2021-03-12 14:30:00,49.46,49.47,49.45,49.46,87967.0,43.0212,43.0299,43.0125,43.0212,87967.0
2021-03-12 14:40:00,49.45,49.5,49.45,49.5,118046.0,43.0125,43.056,43.0125,43.056,118046.0
2021-03-12 14:50:00,49.5,49.51,49.49,49.5,90373.0,43.056,43.0647,43.0473,43.056,90373.0
2021-03-12 15:00:00,49.5,49.51,49.49,49.51,75983.0,43.056,43.0647,43.0473,43.0647,75983.0
2021-03-12 15:10:00,49.5,49.52,49.48,49.52,141640.0,43.056,43.0734,43.0386,43.0734,141640.0
2021-03-12 15:20:00,49.52,49.53,49.51,49.52,215986.0,43.0734,43.0821,43.0647,43.0734,215986.0
2021-03-12 15:30:00,49.52,49.56,49.51,49.55,66381.0,43.0734,43.1082,43.0647,43.0995,66381.0
2021-03-12 15:40:00,49.56,49.59,49.55,49.59,107931.0,43.1082,43.1343,43.0995,43.1343,107931.0
2021-03-12 15:50:00,49.58,49.6,49.54,49.59,526500.0,43.1256,43.143,43.0908,43.1343,526500.0
2021-03-15 09:30:00,49.56,49.59,49.53,49.59,273716.0,43.1082,43.1343,43.0821,43.1343,273716.0
2021-03-15 09:40:00,49.58,49.58,49.53,49.54,103422.0,43.1256,43.1256,43.0821,43.0908,103422.0
2021-03-15 09:50:00,49.54,49.56,49.51,49.54,958107.0,43.0908,43.1082,43.0647,43.0908,958107.0
2021-03-15 10:00:00,49.54,49.55,49.47,49.48,289117.0,43.0908,43.0995,43.0299,43.0386,289117.0
2021-03-15 10:10:00,49.48,49.54,49.47,49.53,449015.0,43.0386,43.0908,43.0299,43.0821,449015.0
2021-03-15 10:20:00,49.53,49.54,49.48,49.51,267588.0,43.0821,43.0908,43.0386,43.0647,267588.0
2021-03-15 10:30:00,49.51,49.52,49.47,49.5,134403.0,43.0647,43.0734,43.0299,43.056,134403.0
2021-03-15 10:40:00,49.49,49.51,49.47,49.48,102752.0,43.0473,43.0647,43.0299,43.0386,102752.0
2021-03-15 10:50:00,49.47,49.52,49.45,49.5,184206.0,43.0299,43.0734,43.0125,43.056,184206.0
2021-03-15 11:00:00,49.5,49.55,49.49,49.54,131231.0,43.056,43.0995,43.0473,43.0908,131231.0
2021-03-15 11:10:00,49.54,49.55,49.51,49.53,63173.0,43.0908,43.0995,43.0647,43.0821,63173.0
2021-03-15 11:20:00,49.53,49.53,49.42,49.42,113398.0,43.0821,43.0821,42.9864,42.9864,113398.0
2021-03-15 11:30:00,49.43,49.44,49.27,49.31,133018.0,42.9951,43.0038,42.8559,42.8907,133018.0
2021-03-15 11:40:00,49.31,49.36,49.29,49.32,142898.0,42.8907,42.9342,42.8733,42.8994,142898.0
2021-03-15 11:50:00,49.32,49.38,49.3,49.37,93502.0,42.8994,42.9516,42.882,42.9429,93502.0
2021-03-15 12:00:00,49.36,49.43,49.36,49.41,91026.0,42.9342,42.9951,42.9342,42.9777,91026.0
2021-03-15 12:10:00,49.41,49.46,49.41,49.45,230308.0,42.9777,43.0212,42.9777,43.0125,230308.0
2021-03-15 12:20:00,49.45,49.5,49.44,49.5,134305.0,43.0125,43.056,43.0038,43.056,134305.0
2021-03-15 12:30:00,49.5,49.52,49.46,49.47,237429.0,43.056,43.0734,43.0212,43.0299,237429.0
2021-03-15 12:40:00,49.48,49.51,49.47,49.51,124316.0,43.0386,43.0647,43.0299,43.0647,124316.0
2021-03-15 12:50:00,49.51,49.51,49.48,49.5,209034.0,43.0647,43.0647,43.0386,43.056,209034.0
2021-03-15 13:00:00,49.49,49.5,49.48,49.5,107663.0,43.0473,43.056,43.0386,43.056,107663.0
2021-03-15 13:10:00,49.49,49.51,49.47,49.51,150641.0,43.0473,43.0647,43.0299,43.0647,150641.0
2021-03-15 13:20:00,49.51,49.52,49.49,49.52,95302.0,43.0647,43.0734,43.0473,43.0734,95302.0
2021-03-15 13:30:00,49.51,49.53,49.5,49.51,86618.0,43.0647,43.0821,43.056,43.0647,86618.0
2021-03-15 13:40:00,49.52,49.55,49.51,49.55,62890.0,43.0734,43.0995,43.0647,43.0995,62890.0
2021-03-15 13:50:00,49.55,49.57,49.54,49.55,95983.0,43.0995,43.1169,43.0908,43.0995,95983.0
2021-03-15 14:00:00,49.57,49.59,49.56,49.59,128205.0,43.1169,43.1343,43.1082,43.1343,128205.0
2021-03-15 14:10:00,49.59,49.6,49.58,49.59,141916.0,43.1343,43.143,43.1256,43.1343,141916.0
2021-03-15 14:20:00,49.59,49.62,49.59,49.61,134936.0,43.1343,43.1604,43.1343,43.1517,134936.0
2021-03-15 14:30:00,49.61,49.62,49.6,49.6,275493.0,43.1517,43.1604,43.143,43.143,275493.0
2021-03-15 14:40:00,49.61,49.61,49.59,49.59,187149.0,43.1517,43.1517,43.1343,43.1343,187149.0
2021-03-15 14:50:00,49.6,49.6,49.58,49.58,84575.0,43.143,43.143,43.1256,43.1256,84575.0
2021-03-15 15:00:00,49.59,49.6,49.57,49.59,108531.0,43.1343,43.143,43.1169,43.1343,108531.0
2021-03-15 15:10:00,49.58,49.6,49.56,49.58,193381.0,43.1256,43.143,43.1082,43.1256,193381.0
2021-03-15 15:20:00,49.57,49.58,49.56,49.57,175919.0,43.1169,43.1256,43.1082,43.1169,175919.0
2021-03-15 15:30:00,49.56,49.59,49.56,49.59,223677.0,43.1082,43.1343,43.1082,43.1343,223677.0
2021-03-15 15:40:00,49.59,49.66,49.58,49.65,221274.0,43.1343,43.1952,43.1256,43.1865,221274.0
2021-03-15 15:50:00,49.65,49.72,49.64,49.71,296493.0,43.1865,43.2474,43.1778,43.2387,296493.0
2021-03-16 09:30:00,49.84,49.85,49.77,49.77,377416.0,43.3517,43.3604,43.2908,43.2908,377416.0
2021-03-16 09:40:00,49.78,49.81,49.76,49.79,330873.0,43.2995,43.3256,43.2821,43.3082,330873.0
2021-03-16 09:50:00,49.79,49.79,49.74,49.76,368644.0,43.3082,43.3082,43.2647,43.2821,368644.0
2021-03-16 10:00:00,49.76,49.79,49.73,49.77,278023.0,43.2821,43.3082,43.256,43.2908,278023.0
2021-03-16 10:10:00,49.76,49.79,49.73,49.78,423022.0,43.2821,43.3082,43.256,43.2995,423022.0
2021-03-16 10:20:00,49.78,49.82,49.77,49.81,189780.0,43.2995,43.3343,43.2908,43.3256,189780.0
2021-03-16 10:30:00,49.82,49.83,49.79,49.8,83540.0,43.3343,43.343,43.3082,43.3169,83540.0
2021-03-16 10:40:00,49.79,49.8,49.75,49.77,313355.0,43.3082,43.3169,43.2734,43.2908,313355.0
2021-03-16 10:50:00,49.77,49.79,49.75,49.76,89818.0,43.2908,43.3082,43.2734,43.2821,89818.0
2021-03-16 11:00:00,49.76,49.76,49.71,49.73,320368.0,43.2821,43.2821,43.2387,43.256,320368.0
2021-03-16 11:10:00,49.72,49.78,49.72,49.75,185483.0,43.2474,43.2995,43.2474,43.2734,185483.0
2021-03-16 11:20:00,49.76,49.79,49.75,49.78,223461.0,43.2821,43.3082,43.2734,43.2995,223461.0
2021-03-16 11:30:00,49.78,49.78,49.74,49.75,191201.0,43.2995,43.2995,43.2647,43.2734,191201.0
2021-03-16 11:40:00,49.75,49.77,49.73,49.74,192787.0,43.2734,43.2908,43.256,43.2647,192787.0
2021-03-16 11:50:00,49.75,49.79,49.73,49.79,127149.0,43.2734,43.3082,43.256,43.3082,127149.0
2021-03-16 12:00:00,49.8,49.81,49.78,49.81,264750.0,43.3169,43.3256,43.2995,43.3256,264750.0
2021-03-16 12:10:00,49.8,49.81,49.78,49.79,151507.0,43.3169,43.3256,43.2995,43.3082,151507.0
2021-03-16 12:20:00,49.78,49.8,49.75,49.79,287033.0,43.2995,43.3169,43.2734,43.3082,287033.0
2021-03-16 12:30:00,49.78,49.83,49.78,49.82,176894.0,43.2995,43.343,43.2995,43.3343,176894.0
2021-03-16 12:40:00,49.83,49.83,49.81,49.82,80135.0,43.343,43.343,43.3256,43.3343,80135.0
2021-03-16 12:50:00,49.83,49.83,49.79,49.81,63932.0,43.343,43.343,43.3082,43.3256,63932.0
2021-03-16 13:00:00,49.8,49.85,49.8,49.85,1276849.0,43.3169,43.3604,43.3169,43.3604,1276849.0
2021-03-16 13:10:00,49.85,49.86,49.82,49.85,174441.0,43.3604,43.3691,43.3343,43.3604,174441.0
2021-03-16 13:20:00,49.84,49.85,49.82,49.84,93541.0,43.3517,43.3604,43.3343,43.3517,93541.0
2021-03-16 13:30:00,49.84,49.84,49.8,49.8,156073.0,43.3517,43.3517,43.3169,43.3169,156073.0
2021-03-16 13:40:00,49.8,49.81,49.78,49.8,128683.0,43.3169,43.3256,43.2995,43.3169,128683.0
2021-03-16 13:50:00,49.79,49.8,49.75,49.77,88501.0,43.3082,43.3169,43.2734,43.2908,88501.0
2021-03-16 14:00:00,49.76,49.81,49.75,49.78,191592.0,43.2821,43.3256,43.2734,43.2995,191592.0
2021-03-16 14:10:00,49.79,49.8,49.77,49.78,117436.0,43.3082,43.3169,43.2908,43.2995,117436.0
2021-03-16 14:20:00,49.78,49.78,49.72,49.73,143368.0,43.2995,43.2995,43.2474,43.256,143368.0
2021-03-16 14:30:00,49.73,49.76,49.72,49.73,210428.0,43.256,43.2821,43.2474,43.256,210428.0
2021-03-16 14:40:00,49.73,49.74,49.69,49.71,223026.0,43.256,43.2647,43.2213,43.2387,223026.0
2021-03-16 14:50:00,49.71,49.76,49.71,49.75,164792.0,43.2387,43.2821,43.2387,43.2734,164792.0
2021-03-16 15:00:00,49.75,49.77,49.71,49.76,139495.0,43.2734,43.2908,43.2387,43.2821,139495.0
2021-03-16 15:10:00,49.75,49.8,49.75,49.79,240268.0,43.2734,43.3169,43.2734,43.3082,240268.0
2021-03-16 15:20:00,49.79,49.8,49.77,49.77,199465.0,43.3082,43.3169,43.2908,43.2908,199465.0
2021-03-16 15:30:00,49.78,49.83,49.76,49.81,146243.0,43.2995,43.343,43.2821,43.3256,146243.0
2021-03-16 15:40:00,49.8,49.82,49.78,49.78,274766.0,43.3169,43.3343,43.2995,43.2995,274766.0
2021-03-16 15:50:00,49.79,49.8,49.73,49.77,550931.0,43.3082,43.3169,43.256,43.2908,550931.0
2021-03-17 09:30:00,49.58,49.62,49.56,49.62,246025.0,43.1256,43.1604,43.1082,43.1604,246025.0
2021-03-17 09:40:00,49.61,49.67,49.61,49.65,71007.0,43.1517,43.2039,43.1517,43.1865,71007.0
2021-03-17 09:50:00,49.64,49.64,49.61,49.62,65822.0,43.1778,43.1778,43.1517,43.1604,65822.0
2021-03-17 10:00:00,49.63,49.64,49.57,49.6,361940.0,43.1691,43.1778,43.1169,43.143,361940.0
2021-03-17 10:10:00,49.6,49.65,49.59,49.63,169982.0,43.143,43.1865,43.1343,43.1691,169982.0
2021-03-17 10:20:00,49.64,49.66,49.6,49.63,110888.0,43.1778,43.1952,43.143,43.1691,110888.0
2021-03-17 10:30:00,49.63,49.64,49.59,49.6,50139.0,43.1691,43.1778,43.1343,43.143,50139.0
2021-03-17 10:40:00,49.59,49.6,49.52,49.53,148187.0,43.1343,43.143,43.0734,43.0821,148187.0
2021-03-17 10:50:00,49.52,49.57,49.52,49.54,119431.0,43.0734,43.1169,43.0734,43.0908,119431.0
2021-03-17 11:00:00,49.54,49.57,49.51,49.56,286002.0,43.0908,43.1169,43.0647,43.1082,286002.0
2021-03-17 11:10:00,49.55,49.58,49.55,49.57,98472.0,43.0995,43.1256,43.0995,43.1169,98472.0
2021-03-17 11:20:00,49.58,49.6,49.57,49.6,122821.0,43.1256,43.143,43.1169,43.143,122821.0
2021-03-17 11:30:00,49.6,49.6,49.57,49.58,84557.0,43.143,43.143,43.1169,43.1256,84557.0
2021-03-17 11:40:00,49.58,49.61,49.56,49.6,139006.0,43.1256,43.1517,43.1082,43.143,139006.0
2021-03-17 11:50:00,49.6,49.64,49.59,49.61,148439.0,43.143,43.1778,43.1343,43.1517,148439.0
2021-03-17 12:00:00,49.6,49.62,49.58,49.62,172862.0,43.143,43.1604,43.1256,43.1604,172862.0
2021-03-17 12:10:00,49.62,49.62,49.59,49.62,91985.0,43.1604,43.1604,43.1343,43.1604,91985.0
2021-03-17 12:20:00,49.62,49.62,49.59,49.61,275698.0,43.1604,43.1604,43.1343,43.1517,275698.0
2021-03-17 12:30:00,49.61,49.61,49.56,49.57,167038.0,43.1517,43.1517,43.1082,43.1169,167038.0
2021-03-17 12:40:00,49.57,49.59,49.56,49.59,344491.0,43.1169,43.1343,43.1082,43.1343,344491.0
2021-03-17 12:50:00,49.59,49.61,49.56,49.57,52440.0,43.1343,43.1517,43.1082,43.1169,52440.0
2021-03-17 13:00:00,49.56,49.6,49.56,49.58,229859.0,43.1082,43.143,43.1082,43.1256,229859.0
2021-03-17 13:10:00,49.59,49.62,49.57,49.61,118629.0,43.1343,43.1604,43.1169,43.1517,118629.0
2021-03-17 13:20:00,49.61,49.64,49.6,49.64,376981.0,43.1517,43.1778,43.143,43.1778,376981.0
2021-03-17 13:30:00,49.64,49.65,49.62,49.63,308814.0,43.1778,43.1865,43.1604,43.1691,308814.0
2021-03-17 13:40:00,49.64,49.65,49.63,49.64,139221.0,43.1778,43.1865,43.1691,43.1778,139221.0
2021-03-17 13:50:00,49.64,49.64,49.6,49.61,114505.0,43.1778,43.1778,43.143,43.1517,114505.0
2021-03-17 14:00:00,49.62,49.98,49.61,49.84,949892.0,43.1604,43.4735,43.1517,43.3517,949892.0
2021-03-17 14:10:00,49.84,49.98,49.84,49.91,393471.0,43.3517,43.4735,43.3517,43.4126,393471.0
2021-03-17 14:20:00,49.93,49.94,49.86,49.86,203588.0,43.43,43.4387,43.3691,43.3691,203588.0
2021-03-17 14:30:00,49.86,50.0,49.84,50.0,206512.0,43.3691,43.4909,43.3517,43.4909,206512.0
2021-03-17 14:40:00,50.0,50.12,50.0,50.05,200285.0,43.4909,43.5953,43.4909,43.5344,200285.0
2021-03-17 14:50:00,50.04,50.11,50.03,50.09,226484.0,43.5257,43.5866,43.517,43.5692,226484.0
2021-03-17 15:00:00,50.09,50.13,50.08,50.1,401586.0,43.5692,43.604,43.5605,43.5779,401586.0
2021-03-17 15:10:00,50.1,50.11,50.04,50.06,132126.0,43.5779,43.5866,43.5257,43.5431,132126.0
2021-03-17 15:20:00,50.06,50.08,50.02,50.07,140318.0,43.5431,43.5605,43.5083,43.5518,140318.0
2021-03-17 15:30:00,50.07,50.14,50.06,50.08,208937.0,43.5518,43.6127,43.5431,43.5605,208937.0
2021-03-17 15:40:00,50.08,50.12,50.05,50.08,207201.0,43.5605,43.5953,43.5344,43.5605,207201.0
2021-03-17 15:50:00,50.07,50.07,50.03,50.06,502928.0,43.5518,43.5518,43.517,43.5431,502928.0
2021-03-18 09:30:00,49.82,49.9,49.82,49.89,238600.0,43.3343,43.4039,43.3343,43.3952,238600.0
2021-03-18 09:40:00,49.89,49.92,49.83,49.84,376607.0,43.3952,43.4213,43.343,43.3517,376607.0
2021-03-18 09:50:00,49.84,49.94,49.8,49.94,303053.0,43.3517,43.4387,43.3169,43.4387,303053.0
2021-03-18 10:00:00,49.94,49.98,49.89,49.96,417482.0,43.4387,43.4735,43.3952,43.4561,417482.0
2021-03-18 10:10:00,49.96,49.96,49.89,49.93,275384.0,43.4561,43.4561,43.3952,43.43,275384.0
2021-03-18 10:20:00,49.93,49.98,49.9,49.94,153259.0,43.43,43.4735,43.4039,43.4387,153259.0
2021-03-18 10:30:00,49.93,50.0,49.9,49.98,153313.0,43.43,43.4909,43.4039,43.4735,153313.0
2021-03-18 10:40:00,49.98,50.0,49.92,49.92,151954.0,43.4735,43.4909,43.4213,43.4213,151954.0
2021-03-18 10:50:00,49.93,49.95,49.89,49.94,131791.0,43.43,43.4474,43.3952,43.4387,131791.0
2021-03-18 11:00:00,49.94,50.01,49.93,50.01,99544.0,43.4387,43.4996,43.43,43.4996,99544.0
2021-03-18 11:10:00,50.01,50.01,49.97,50.0,102402.0,43.4996,43.4996,43.4648,43.4909,102402.0
2021-03-18 11:20:00,50.0,50.05,49.97,50.05,64100.0,43.4909,43.5344,43.4648,43.5344,64100.0
2021-03-18 11:30:00,50.04,50.05,50.02,50.04,80454.0,43.5257,43.5344,43.5083,43.5257,80454.0
2021-03-18 11:40:00,50.03,50.05,50.03,50.04,108631.0,43.517,43.5344,43.517,43.5257,108631.0
2021-03-18 11:50:00,50.05,50.09,50.03,50.07,79102.0,43.5344,43.5692,43.517,43.5518,79102.0
2021-03-18 12:00:00,50.07,50.12,50.07,50.12,79524.0,43.5518,43.5953,43.5518,43.5953,79524.0
2021-03-18 12:10:00,50.11,50.13,50.1,50.11,131142.0,43.5866,43.604,43.5779,43.5866,131142.0
2021-03-18 12:20:00,50.12,50.13,50.09,50.1,258297.0,43.5953,43.604,43.5692,43.5779,258297.0
2021-03-18 12:30:00,50.1,50.11,50.03,50.05,187304.0,43.5779,43.5866,43.517,43.5344,187304.0
2021-03-18 12:40:00,50.05,50.06,50.0,50.0,149939.0,43.5344,43.5431,43.4909,43.4909,149939.0
2021-03-18 12:50:00,49.99,50.0,49.89,49.91,126812.0,43.4822,43.4909,43.3952,43.4126,126812.0
2021-03-18 13:00:00,49.91,49.96,49.91,49.93,161758.0,43.4126,43.4561,43.4126,43.43,161758.0
2021-03-18 13:10:00,49.92,49.98,49.9,49.97,59604.0,43.4213,43.4735,43.4039,43.4648,59604.0
2021-03-18 13:20:00,49.98,50.02,49.97,50.01,101223.0,43.4735,43.5083,43.4648,43.4996,101223.0
2021-03-18 13:30:00,50.0,50.03,49.98,50.02,66123.0,43.4909,43.517,43.4735,43.5083,66123.0
2021-03-18 13:40:00,50.02,50.05,50.01,50.03,85804.0,43.5083,43.5344,43.4996,43.517,85804.0
2021-03-18 13:50:00,50.04,50.06,50.03,50.05,53857.0,43.5257,43.5431,43.517,43.5344,53857.0
2021-03-18 14:00:00,50.05,50.06,50.0,50.0,120706.0,43.5344,43.5431,43.4909,43.4909,120706.0
2021-03-18 14:10:00,50.0,50.0,49.89,49.9,183236.0,43.4909,43.4909,43.3952,43.4039,183236.0
2021-03-18 14:20:00,49.9,49.92,49.83,49.83,122876.0,43.4039,43.4213,43.343,43.343,122876.0
2021-03-18 14:30:00,49.84,49.87,49.75,49.76,184768.0,43.3517,43.3778,43.2734,43.2821,184768.0
2021-03-18 14:40:00,49.75,49.81,49.69,49.81,278786.0,43.2734,43.3256,43.2213,43.3256,278786.0
2021-03-18 14:50:00,49.81,49.82,49.76,49.78,93663.0,43.3256,43.3343,43.2821,43.2995,93663.0
2021-03-18 15:00:00,49.78,49.8,49.69,49.75,158233.0,43.2995,43.3169,43.2213,43.2734,158233.0
2021-03-18 15:10:00,49.75,49.79,49.71,49.73,156976.0,43.2734,43.3082,43.2387,43.256,156976.0
2021-03-18 15:20:00,49.74,49.76,49.69,49.76,177070.0,43.2647,43.2821,43.2213,43.2821,177070.0
2021-03-18 15:30:00,49.76,49.77,49.65,49.65,155611.0,43.2821,43.2908,43.1865,43.1865,155611.0
2021-03-18 15:40:00,49.66,49.67,49.56,49.57,177168.0,43.1952,43.2039,43.1082,43.1169,177168.0
2021-03-18 15:50:00,49.57,49.64,49.56,49.58,598139.0,43.1169,43.1778,43.1082,43.1256,598139.0
2021-03-19 09:30:00,49.61,49.64,49.53,49.53,224996.0,43.1517,43.1778,43.0821,43.0821,224996.0
2021-03-19 09:40:00,49.53,49.53,49.33,49.33,376382.0,43.0821,43.0821,42.9081,42.9081,376382.0
2021-03-19 09:50:00,49.34,49.51,49.34,49.48,234907.0,42.9168,43.0647,42.9168,43.0386,234907.0
2021-03-19 10:00:00,49.46,49.49,49.37,49.46,436990.0,43.0212,43.0473,42.9429,43.0212,436990.0
2021-03-19 10:10:00,49.46,49.54,49.41,49.54,196524.0,43.0212,43.0908,42.9777,43.0908,196524.0
2021-03-19 10:20:00,49.54,49.59,49.53,49.57,203644.0,43.0908,43.1343,43.0821,43.1169,203644.0
2021-03-19 10:30:00,49.57,49.58,49.46,49.58,195798.0,43.1169,43.1256,43.0212,43.1256,195798.0
2021-03-19 10:40:00,49.59,49.64,49.58,49.61,126332.0,43.1343,43.1778,43.1256,43.1517,126332.0
2021-03-19 10:50:00,49.59,49.67,49.59,49.67,143809.0,43.1343,43.2039,43.1343,43.2039,143809.0
2021-03-19 11:00:00,49.68,49.69,49.62,49.64,148812.0,43.2126,43.2213,43.1604,43.1778,148812.0
2021-03-19 11:10:00,49.64,49.65,49.6,49.63,148943.0,43.1778,43.1865,43.143,43.1691,148943.0
2021-03-19 11:20:00,49.63,49.63,49.51,49.55,211412.0,43.1691,43.1691,43.0647,43.0995,211412.0
2021-03-19 11:30:00,49.55,49.64,49.53,49.64,145753.0,43.0995,43.1778,43.0821,43.1778,145753.0
2021-03-19 11:40:00,49.64,49.71,49.64,49.7,216216.0,43.1778,43.2387,43.1778,43.23,216216.0
2021-03-19 11:50:00,49.69,49.76,49.67,49.75,185213.0,43.2213,43.2821,43.2039,43.2734,185213.0
2021-03-19 12:00:00,49.75,49.79,49.74,49.76,102466.0,43.2734,43.3082,43.2647,43.2821,102466.0
2021-03-19 12:10:00,49.76,49.76,49.72,49.74,128966.0,43.2821,43.2821,43.2474,43.2647,128966.0
2021-03-19 12:20:00,49.73,49.77,49.72,49.73,110344.0,43.256,43.2908,43.2474,43.256,110344.0
2021-03-19 12:30:00,49.73,49.76,49.63,49.64,296458.0,43.256,43.2821,43.1691,43.1778,296458.0
2021-03-19 12:40:00,49.65,49.74,49.64,49.74,167084.0,43.1865,43.2647,43.1778,43.2647,167084.0
2021-03-19 12:50:00,49.74,49.76,49.71,49.75,106312.0,43.2647,43.2821,43.2387,43.2734,106312.0
2021-03-19 13:00:00,49.75,49.76,49.69,49.73,88847.0,43.2734,43.2821,43.2213,43.256,88847.0
2021-03-19 13:10:00,49.73,49.78,49.71,49.75,69322.0,43.256,43.2995,43.2387,43.2734,69322.0
2021-03-19 13:20:00,49.75,49.77,49.74,49.76,154401.0,43.2734,43.2908,43.2647,43.2821,154401.0
2021-03-19 13:30:00,49.76,49.77,49.71,49.74,243882.0,43.2821,43.2908,43.2387,43.2647,243882.0
2021-03-19 13:40:00,49.74,49.76,49.73,49.76,64320.0,43.2647,43.2821,43.256,43.2821,64320.0
2021-03-19 13:50:00,49.77,49.78,49.74,49.77,89739.0,43.2908,43.2995,43.2647,43.2908,89739.0
2021-03-19 14:00:00,49.78,49.8,49.73,49.73,115538.0,43.2995,43.3169,43.256,43.256,115538.0
2021-03-19 14:10:00,49.73,49.78,49.72,49.73,126814.0,43.256,43.2995,43.2474,43.256,126814.0
2021-03-19 14:20:00,49.74,49.76,49.71,49.76,102429.0,43.2647,43.2821,43.2387,43.2821,102429.0
2021-03-19 14:30:00,49.76,49.79,49.75,49.77,332164.0,43.2821,43.3082,43.2734,43.2908,332164.0
2021-03-19 14:40:00,49.78,49.79,49.77,49.79,136498.0,43.2995,43.3082,43.2908,43.3082,136498.0
2021-03-19 14:50:00,49.79,49.81,49.75,49.8,144565.0,43.3082,43.3256,43.2734,43.3169,144565.0
2021-03-19 15:00:00,49.8,49.82,49.76,49.77,206427.0,43.3169,43.3343,43.2821,43.2908,206427.0
2021-03-19 15:10:00,49.77,49.79,49.74,49.74,138409.0,43.2908,43.3082,43.2647,43.2647,138409.0
2021-03-19 15:20:00,49.75,49.77,49.74,49.77,133990.0,43.2734,43.2908,43.2647,43.2908,133990.0
2021-03-19 15:30:00,49.77,49.83,49.75,49.81,287846.0,43.2908,43.343,43.2734,43.3256,287846.0
2021-03-19 15:40:00,49.82,49.84,49.78,49.79,232563.0,43.3343,43.3517,43.2995,43.3082,232563.0
2021-03-19 15:50:00,49.79,49.82,49.73,49.74,443533.0,43.3082,43.3343,43.256,43.2647,443533.0
2021-03-22 09:30:00,49.49,49.49,49.42,49.45,791262.0,43.2482,43.2482,43.1871,43.2133,791262.0
2021-03-22 09:40:00,49.45,49.47,49.4,49.47,377587.0,43.2133,43.2308,43.1696,43.2308,377587.0
2021-03-22 09:50:00,49.47,49.53,49.46,49.46,273309.0,43.2308,43.2832,43.222,43.222,273309.0
2021-03-22 10:00:00,49.47,49.49,49.43,49.45,371489.0,43.2308,43.2482,43.1958,43.2133,371489.0
2021-03-22 10:10:00,49.45,49.51,49.42,49.49,320221.0,43.2133,43.2657,43.1871,43.2482,320221.0
2021-03-22 10:20:00,49.49,49.5,49.46,49.48,227707.0,43.2482,43.257,43.222,43.2395,227707.0
2021-03-22 10:30:00,49.49,49.51,49.46,49.48,462652.0,43.2482,43.2657,43.222,43.2395,462652.0
2021-03-22 10:40:00,49.49,49.56,49.46,49.55,189724.0,43.2482,43.3094,43.222,43.3007,189724.0
2021-03-22 10:50:00,49.55,49.57,49.49,49.5,82546.0,43.3007,43.3181,43.2482,43.257,82546.0
2021-03-22 11:00:00,49.51,49.53,49.5,49.53,84251.0,43.2657,43.2832,43.257,43.2832,84251.0
2021-03-22 11:10:00,49.53,49.54,49.45,49.49,230644.0,43.2832,43.2919,43.2133,43.2482,230644.0
2021-03-22 11:20:00,49.48,49.53,49.48,49.51,212946.0,43.2395,43.2832,43.2395,43.2657,212946.0
2021-03-22 11:30:00,49.51,49.59,49.51,49.55,106882.0,43.2657,43.3356,43.2657,43.3007,106882.0
2021-03-22 11:40:00,49.56,49.6,49.55,49.58,109875.0,43.3094,43.3444,43.3007,43.3269,109875.0
2021-03-22 11:50:00,49.58,49.58,49.55,49.56,91617.0,43.3269,43.3269,43.3007,43.3094,91617.0
2021-03-22 12:00:00,49.56,49.57,49.52,49.54,141296.0,43.3094,43.3181,43.2744,43.2919,141296.0
2021-03-22 12:10:00,49.54,49.57,49.53,49.55,797078.0,43.2919,43.3181,43.2832,43.3007,797078.0
2021-03-22 12:20:00,49.56,49.61,49.55,49.6,84585.0,43.3094,43.3531,43.3007,43.3444,84585.0
2021-03-22 12:30:00,49.6,49.61,49.57,49.59,113632.0,43.3444,43.3531,43.3181,43.3356,113632.0
2021-03-22 12:40:00,49.59,49.62,49.57,49.62,189004.0,43.3356,43.3618,43.3181,43.3618,189004.0
2021-03-22 12:50:00,49.62,49.62,49.59,49.61,96370.0,43.3618,43.3618,43.3356,43.3531,96370.0
2021-03-22 13:00:00,49.62,49.62,49.59,49.59,100141.0,43.3618,43.3618,43.3356,43.3356,100141.0
2021-03-22 13:10:00,49.59,49.63,49.58,49.61,81637.0,43.3356,43.3706,43.3269,43.3531,81637.0
2021-03-22 13:20:00,49.62,49.64,49.61,49.63,139350.0,43.3618,43.3793,43.3531,43.3706,139350.0
2021-03-22 13:30:00,49.64,49.66,49.63,49.64,46710.0,43.3793,43.3968,43.3706,43.3793,46710.0
2021-03-22 13:40:00,49.64,49.66,49.63,49.66,79829.0,43.3793,43.3968,43.3706,43.3968,79829.0
2021-03-22 13:50:00,49.66,49.67,49.64,49.65,136401.0,43.3968,43.4055,43.3793,43.3881,136401.0
2021-03-22 14:00:00,49.65,49.67,49.64,49.67,76117.0,43.3881,43.4055,43.3793,43.4055,76117.0
2021-03-22 14:10:00,49.66,49.66,49.63,49.63,102579.0,43.3968,43.3968,43.3706,43.3706,102579.0
2021-03-22 14:20:00,49.64,49.64,49.61,49.62,97198.0,43.3793,43.3793,43.3531,43.3618,97198.0
2021-03-22 14:30:00,49.62,49.66,49.62,49.66,128132.0,43.3618,43.3968,43.3618,43.3968,128132.0
2021-03-22 14:40:00,49.66,49.66,49.63,49.64,95945.0,43.3968,43.3968,43.3706,43.3793,95945.0
2021-03-22 14:50:00,49.64,49.64,49.62,49.63,79250.0,43.3793,43.3793,43.3618,43.3706,79250.0
2021-03-22 15:00:00,49.64,49.65,49.62,49.64,150214.0,43.3793,43.3881,43.3618,43.3793,150214.0
2021-03-22 15:10:00,49.63,49.64,49.6,49.6,214603.0,43.3706,43.3793,43.3444,43.3444,214603.0
2021-03-22 15:20:00,49.6,49.61,49.57,49.58,214662.0,43.3444,43.3531,43.3181,43.3269,214662.0
2021-03-22 15:30:00,49.58,49.6,49.55,49.56,176258.0,43.3269,43.3444,43.3007,43.3094,176258.0
2021-03-22 15:40:00,49.55,49.56,49.52,49.52,212415.0,43.3007,43.3094,43.2744,43.2744,212415.0
2021-03-22 15:50:00,49.51,49.55,49.5,49.54,494423.0,43.2657,43.3007,43.257,43.2919,494423.0
2021-03-23 09:30:00,49.15,49.17,49.12,49.17,412401.0,42.9511,42.9686,42.9249,42.9686,412401.0
2021-03-23 09:40:00,49.17,49.21,49.15,49.16,180361.0,42.9686,43.0035,42.9511,42.9599,180361.0
2021-03-23 09:50:00,49.16,49.18,49.13,49.17,116081.0,42.9599,42.9773,42.9336,42.9686,116081.0
2021-03-23 10:00:00,49.17,49.2,49.12,49.16,245481.0,42.9686,42.9948,42.9249,42.9599,245481.0
2021-03-23 10:10:00,49.16,49.19,49.15,49.18,297649.0,42.9599,42.9861,42.9511,42.9773,297649.0
2021-03-23 10:20:00,49.19,49.21,49.17,49.18,96920.0,42.9861,43.0035,42.9686,42.9773,96920.0
2021-03-23 10:30:00,49.18,49.19,49.05,49.07,282362.0,42.9773,42.9861,42.8637,42.8812,282362.0
2021-03-23 10:40:00,49.06,49.09,49.02,49.07,799174.0,42.8725,42.8987,42.8375,42.8812,799174.0
2021-03-23 10:50:00,49.07,49.14,49.05,49.12,555837.0,42.8812,42.9424,42.8637,42.9249,555837.0
2021-03-23 11:00:00,49.13,49.16,49.1,49.15,480474.0,42.9336,42.9599,42.9074,42.9511,480474.0
2021-03-23 11:10:00,49.15,49.19,49.14,49.18,262138.0,42.9511,42.9861,42.9424,42.9773,262138.0
2021-03-23 11:20:00,49.18,49.2,49.16,49.19,277163.0,42.9773,42.9948,42.9599,42.9861,277163.0
2021-03-23 11:30:00,49.19,49.2,49.11,49.12,177108.0,42.9861,42.9948,42.9162,42.9249,177108.0
2021-03-23 11:40:00,49.11,49.13,49.09,49.12,232513.0,42.9162,42.9336,42.8987,42.9249,232513.0
2021-03-23 11:50:00,49.12,49.15,49.1,49.14,505450.0,42.9249,42.9511,42.9074,42.9424,505450.0
2021-03-23 12:00:00,49.15,49.16,49.08,49.11,246548.0,42.9511,42.9599,42.8899,42.9162,246548.0
2021-03-23 12:10:00,49.11,49.12,49.09,49.12,153756.0,42.9162,42.9249,42.8987,42.9249,153756.0
2021-03-23 12:20:00,49.11,49.13,49.08,49.09,234705.0,42.9162,42.9336,42.8899,42.8987,234705.0
2021-03-23 12:30:00,49.1,49.11,49.03,49.09,198021.0,42.9074,42.9162,42.8462,42.8987,198021.0
2021-03-23 12:40:00,49.09,49.1,49.05,49.08,197345.0,42.8987,42.9074,42.8637,42.8899,197345.0
2021-03-23 12:50:00,49.08,49.12,49.07,49.11,186978.0,42.8899,42.9249,42.8812,42.9162,186978.0
2021-03-23 13:00:00,49.11,49.13,49.11,49.11,206929.0,42.9162,42.9336,42.9162,42.9162,206929.0
2021-03-23 13:10:00,49.12,49.15,49.11,49.14,294650.0,42.9249,42.9511,42.9162,42.9424,294650.0
2021-03-23 13:20:00,49.14,49.15,49.11,49.13,200835.0,42.9424,42.9511,42.9162,42.9336,200835.0
2021-03-23 13:30:00,49.12,49.12,49.03,49.04,129107.0,42.9249,42.9249,42.8462,42.855,129107.0
2021-03-23 13:40:00,49.04,49.04,49.0,49.04,167863.0,42.855,42.855,42.82,42.855,167863.0
2021-03-23 13:50:00,49.03,49.04,48.97,49.0,304330.0,42.8462,42.855,42.7938,42.82,304330.0
2021-03-23 14:00:00,49.0,49.0,48.96,49.0,201749.0,42.82,42.82,42.7851,42.82,201749.0
2021-03-23 14:10:00,49.0,49.02,48.97,48.98,174387.0,42.82,42.8375,42.7938,42.8026,174387.0
2021-03-23 14:20:00,48.99,49.0,48.97,48.98,225545.0,42.8113,42.82,42.7938,42.8026,225545.0
2021-03-23 14:30:00,48.98,49.0,48.93,48.94,296154.0,42.8026,42.82,42.7589,42.7676,296154.0
2021-03-23 14:40:00,48.94,48.95,48.9,48.94,132466.0,42.7676,42.7763,42.7326,42.7676,132466.0
2021-03-23 14:50:00,48.93,48.93,48.83,48.84,257466.0,42.7589,42.7589,42.6715,42.6802,257466.0
2021-03-23 15:00:00,48.84,48.89,48.81,48.85,128487.0,42.6802,42.7239,42.654,42.689,128487.0
2021-03-23 15:10:00,48.86,48.86,48.82,48.84,177883.0,42.6977,42.6977,42.6627,42.6802,177883.0
2021-03-23 15:20:00,48.83,48.83,48.75,48.79,149292.0,42.6715,42.6715,42.6016,42.6365,149292.0
2021-03-23 15:30:00,48.78,48.79,48.72,48.74,276518.0,42.6278,42.6365,42.5753,42.5928,276518.0
2021-03-23 15:40:00,48.74,48.83,48.73,48.78,551363.0,42.5928,42.6715,42.5841,42.6278,551363.0
2021-03-23 15:50:00,48.78,48.8,48.72,48.78,486629.0,42.6278,42.6453,42.5753,42.6278,486629.0
2021-03-24 09:30:00,48.71,48.74,48.69,48.73,339141.0,42.5666,42.5928,42.5491,42.5841,339141.0
2021-03-24 09:40:00,48.74,48.8,48.72,48.75,185387.0,42.5928,42.6453,42.5753,42.6016,185387.0
2021-03-24 09:50:00,48.74,48.75,48.66,48.67,174551.0,42.5928,42.6016,42.5229,42.5317,174551.0
2021-03-24 10:00:00,48.67,48.77,48.67,48.73,407060.0,42.5317,42.619,42.5317,42.5841,407060.0
2021-03-24 10:10:00,48.73,48.77,48.65,48.66,260468.0,42.5841,42.619,42.5142,42.5229,260468.0
2021-03-24 10:20:00,48.66,48.73,48.66,48.72,145242.0,42.5229,42.5841,42.5229,42.5753,145242.0
2021-03-24 10:30:00,48.73,48.76,48.69,48.73,188594.0,42.5841,42.6103,42.5491,42.5841,188594.0
2021-03-24 10:40:00,48.74,48.8,48.73,48.79,155568.0,42.5928,42.6453,42.5841,42.6365,155568.0
2021-03-24 10:50:00,48.79,48.84,48.78,48.82,110066.0,42.6365,42.6802,42.6278,42.6627,110066.0
2021-03-24 11:00:00,48.82,48.87,48.81,48.85,108369.0,42.6627,42.7064,42.654,42.689,108369.0
2021-03-24 11:10:00,48.84,48.86,48.81,48.82,101175.0,42.6802,42.6977,42.654,42.6627,101175.0
2021-03-24 11:20:00,48.83,48.86,48.81,48.84,193273.0,42.6715,42.6977,42.654,42.6802,193273.0
2021-03-24 11:30:00,48.84,48.86,48.83,48.84,89883.0,42.6802,42.6977,42.6715,42.6802,89883.0
2021-03-24 11:40:00,48.84,48.87,48.82,48.85,101402.0,42.6802,42.7064,42.6627,42.689,101402.0
2021-03-24 11:50:00,48.85,48.85,48.8,48.84,117231.0,42.689,42.689,42.6453,42.6802,117231.0
2021-03-24 12:00:00,48.85,48.91,48.84,48.91,158949.0,42.689,42.7414,42.6802,42.7414,158949.0
2021-03-24 12:10:00,48.91,48.92,48.88,48.91,141277.0,42.7414,42.7501,42.7152,42.7414,141277.0
2021-03-24 12:20:00,48.91,48.92,48.88,48.91,127448.0,42.7414,42.7501,42.7152,42.7414,127448.0
2021-03-24 12:30:00,48.91,48.92,48.86,48.91,186660.0,42.7414,42.7501,42.6977,42.7414,186660.0
2021-03-24 12:40:00,48.91,48.93,48.86,48.87,110877.0,42.7414,42.7589,42.6977,42.7064,110877.0
2021-03-24 12:50:00,48.87,48.88,48.82,48.84,244917.0,42.7064,42.7152,42.6627,42.6802,244917.0
2021-03-24 13:00:00,48.84,48.84,48.76,48.8,220154.0,42.6802,42.6802,42.6103,42.6453,220154.0
2021-03-24 13:10:00,48.8,48.8,48.72,48.76,109001.0,42.6453,42.6453,42.5753,42.6103,109001.0
2021-03-24 13:20:00,48.76,48.8,48.75,48.79,162956.0,42.6103,42.6453,42.6016,42.6365,162956.0
2021-03-24 13:30:00,48.79,48.83,48.78,48.83,149318.0,42.6365,42.6715,42.6278,42.6715,149318.0
2021-03-24 13:40:00,48.83,48.83,48.73,48.81,137681.0,42.6715,42.6715,42.5841,42.654,137681.0
2021-03-24 13:50:00,48.82,48.84,48.81,48.84,96401.0,42.6627,42.6802,42.654,42.6802,96401.0
2021-03-24 14:00:00,48.83,48.86,48.79,48.84,152011.0,42.6715,42.6977,42.6365,42.6802,152011.0
2021-03-24 14:10:00,48.84,48.85,48.81,48.84,193964.0,42.6802,42.689,42.654,42.6802,193964.0
2021-03-24 14:20:00,48.84,48.86,48.78,48.79,133297.0,42.6802,42.6977,42.6278,42.6365,133297.0
2021-03-24 14:30:00,48.79,48.79,48.72,48.73,232269.0,42.6365,42.6365,42.5753,42.5841,232269.0
2021-03-24 14:40:00,48.73,48.77,48.69,48.76,290834.0,42.5841,42.619,42.5491,42.6103,290834.0
2021-03-24 14:50:00,48.75,48.76,48.69,48.69,160817.0,42.6016,42.6103,42.5491,42.5491,160817.0
2021-03-24 15:00:00,48.7,48.74,48.68,48.72,212948.0,42.5579,42.5928,42.5404,42.5753,212948.0
2021-03-24 15:10:00,48.72,48.74,48.69,48.73,177880.0,42.5753,42.5928,42.5491,42.5841,177880.0
2021-03-24 15:20:00,48.73,48.73,48.64,48.66,257583.0,42.5841,42.5841,42.5054,42.5229,257583.0
2021-03-24 15:30:00,48.66,48.66,48.6,48.61,332782.0,42.5229,42.5229,42.4705,42.4792,332782.0
2021-03-24 15:40:00,48.61,48.64,48.59,48.61,224338.0,42.4792,42.5054,42.4617,42.4792,224338.0
2021-03-24 15:50:00,48.61,48.62,48.56,48.57,575642.0,42.4792,42.488,42.4355,42.4443,575642.0
2021-03-25 09:30:00,48.53,48.57,48.45,48.53,934760.0,42.4093,42.4443,42.3394,42.4093,934760.0
2021-03-25 09:40:00,48.53,48.57,48.51,48.54,207957.0,42.4093,42.4443,42.3918,42.418,207957.0
2021-03-25 09:50:00,48.53,48.53,48.42,48.51,249128.0,42.4093,42.4093,42.3132,42.3918,249128.0
2021-03-25 10:00:00,48.51,48.58,48.5,48.57,295930.0,42.3918,42.453,42.3831,42.4443,295930.0
2021-03-25 10:10:00,48.58,48.6,48.47,48.52,250200.0,42.453,42.4705,42.3569,42.4006,250200.0
2021-03-25 10:20:00,48.52,48.6,48.52,48.54,441011.0,42.4006,42.4705,42.4006,42.418,441011.0
2021-03-25 10:30:00,48.54,48.56,48.48,48.53,231704.0,42.418,42.4355,42.3656,42.4093,231704.0
2021-03-25 10:40:00,48.53,48.54,48.42,48.43,368685.0,42.4093,42.418,42.3132,42.3219,368685.0
2021-03-25 10:50:00,48.42,48.46,48.37,48.46,297133.0,42.3132,42.3481,42.2695,42.3481,297133.0
2021-03-25 11:00:00,48.45,48.46,48.36,48.39,271971.0,42.3394,42.3481,42.2608,42.287,271971.0
2021-03-25 11:10:00,48.39,48.48,48.38,48.48,145201.0,42.287,42.3656,42.2782,42.3656,145201.0
2021-03-25 11:20:00,48.48,48.51,48.42,48.51,269913.0,42.3656,42.3918,42.3132,42.3918,269913.0
2021-03-25 11:30:00,48.51,48.58,48.49,48.57,182799.0,42.3918,42.453,42.3744,42.4443,182799.0
2021-03-25 11:40:00,48.57,48.57,48.5,48.54,259775.0,42.4443,42.4443,42.3831,42.418,259775.0
2021-03-25 11:50:00,48.53,48.63,48.52,48.62,200726.0,42.4093,42.4967,42.4006,42.488,200726.0
2021-03-25 12:00:00,48.61,48.67,48.61,48.63,265058.0,42.4792,42.5317,42.4792,42.4967,265058.0
2021-03-25 12:10:00,48.63,48.67,48.59,48.67,164689.0,42.4967,42.5317,42.4617,42.5317,164689.0
2021-03-25 12:20:00,48.66,48.71,48.65,48.69,191996.0,42.5229,42.5666,42.5142,42.5491,191996.0
2021-03-25 12:30:00,48.7,48.74,48.69,48.72,144698.0,42.5579,42.5928,42.5491,42.5753,144698.0
2021-03-25 12:40:00,48.72,48.77,48.71,48.76,89529.0,42.5753,42.619,42.5666,42.6103,89529.0
2021-03-25 12:50:00,48.75,48.76,48.73,48.73,236122.0,42.6016,42.6103,42.5841,42.5841,236122.0
2021-03-25 13:00:00,48.73,48.75,48.67,48.74,195294.0,42.5841,42.6016,42.5317,42.5928,195294.0
2021-03-25 13:10:00,48.74,48.8,48.72,48.75,190692.0,42.5928,42.6453,42.5753,42.6016,190692.0
2021-03-25 13:20:00,48.76,48.77,48.72,48.73,142874.0,42.6103,42.619,42.5753,42.5841,142874.0
2021-03-25 13:30:00,48.73,48.77,48.69,48.73,74112.0,42.5841,42.619,42.5491,42.5841,74112.0
2021-03-25 13:40:00,48.73,48.8,48.72,48.75,170255.0,42.5841,42.6453,42.5753,42.6016,170255.0
2021-03-25 13:50:00,48.77,48.77,48.73,48.73,112659.0,42.619,42.619,42.5841,42.5841,112659.0
2021-03-25 14:00:00,48.72,48.74,48.69,48.72,120296.0,42.5753,42.5928,42.5491,42.5753,120296.0
2021-03-25 14:10:00,48.72,48.77,48.7,48.77,82662.0,42.5753,42.619,42.5579,42.619,82662.0
2021-03-25 14:20:00,48.76,48.78,48.69,48.7,143181.0,42.6103,42.6278,42.5491,42.5579,143181.0
2021-03-25 14:30:00,48.7,48.81,48.69,48.8,254985.0,42.5579,42.654,42.5491,42.6453,254985.0
2021-03-25 14:40:00,48.79,48.86,48.79,48.83,145208.0,42.6365,42.6977,42.6365,42.6715,145208.0
2021-03-25 14:50:00,48.83,48.87,48.82,48.85,149457.0,42.6715,42.7064,42.6627,42.689,149457.0
2021-03-25 15:00:00,48.84,48.88,48.84,48.84,220334.0,42.6802,42.7152,42.6802,42.6802,220334.0
2021-03-25 15:10:00,48.84,48.9,48.84,48.89,415459.0,42.6802,42.7326,42.6802,42.7239,415459.0
2021-03-25 15:20:00,48.88,48.9,48.85,48.87,270818.0,42.7152,42.7326,42.689,42.7064,270818.0
2021-03-25 15:30:00,48.87,48.89,48.85,48.89,288663.0,42.7064,42.7239,42.689,42.7239,288663.0
2021-03-25 15:40:00,48.89,48.91,48.87,48.91,156579.0,42.7239,42.7414,42.7064,42.7414,156579.0
2021-03-25 15:50:00,48.91,48.92,48.86,48.88,527074.0,42.7414,42.7501,42.6977,42.7152,527074.0
2021-03-26 09:30:00,49.09,49.15,49.05,49.14,222732.0,42.8987,42.9511,42.8637,42.9424,222732.0
2021-03-26 09:40:00,49.14,49.16,49.12,49.15,139325.0,42.9424,42.9599,42.9249,42.9511,139325.0
2021-03-26 09:50:00,49.15,49.16,49.11,49.15,125841.0,42.9511,42.9599,42.9162,42.9511,125841.0
2021-03-26 10:00:00,49.15,49.2,49.14,49.16,250256.0,42.9511,42.9948,42.9424,42.9599,250256.0
2021-03-26 10:10:00,49.16,49.21,49.16,49.18,410672.0,42.9599,43.0035,42.9599,42.9773,410672.0
2021-03-26 10:20:00,49.18,49.23,49.16,49.23,246336.0,42.9773,43.021,42.9599,43.021,246336.0
2021-03-26 10:30:00,49.23,49.24,49.2,49.2,205186.0,43.021,43.0298,42.9948,42.9948,205186.0
2021-03-26 10:40:00,49.21,49.23,49.17,49.17,215202.0,43.0035,43.021,42.9686,42.9686,215202.0
2021-03-26 10:50:00,49.16,49.18,49.14,49.16,111538.0,42.9599,42.9773,42.9424,42.9599,111538.0
2021-03-26 11:00:00,49.16,49.2,49.14,49.19,135360.0,42.9599,42.9948,42.9424,42.9861,135360.0
2021-03-26 11:10:00,49.19,49.19,49.13,49.16,97801.0,42.9861,42.9861,42.9336,42.9599,97801.0
2021-03-26 11:20:00,49.16,49.16,49.12,49.15,123164.0,42.9599,42.9599,42.9249,42.9511,123164.0
2021-03-26 11:30:00,49.16,49.19,49.13,49.19,95959.0,42.9599,42.9861,42.9336,42.9861,95959.0
2021-03-26 11:40:00,49.19,49.23,49.18,49.22,133048.0,42.9861,43.021,42.9773,43.0123,133048.0
2021-03-26 11:50:00,49.21,49.22,49.17,49.21,235587.0,43.0035,43.0123,42.9686,43.0035,235587.0
2021-03-26 12:00:00,49.21,49.22,49.18,49.22,77420.0,43.0035,43.0123,42.9773,43.0123,77420.0
2021-03-26 12:10:00,49.22,49.24,49.2,49.23,138175.0,43.0123,43.0298,42.9948,43.021,138175.0
2021-03-26 12:20:00,49.22,49.23,49.19,49.21,137118.0,43.0123,43.021,42.9861,43.0035,137118.0
2021-03-26 12:30:00,49.21,49.26,49.21,49.26,103195.0,43.0035,43.0472,43.0035,43.0472,103195.0
2021-03-26 12:40:00,49.26,49.28,49.24,49.27,143059.0,43.0472,43.0647,43.0298,43.056,143059.0
2021-03-26 12:50:00,49.27,49.27,49.23,49.24,82808.0,43.056,43.056,43.021,43.0298,82808.0
2021-03-26 13:00:00,49.24,49.27,49.23,49.26,90090.0,43.0298,43.056,43.021,43.0472,90090.0
2021-03-26 13:10:00,49.26,49.27,49.24,49.26,180759.0,43.0472,43.056,43.0298,43.0472,180759.0
2021-03-26 13:20:00,49.25,49.27,49.24,49.26,118638.0,43.0385,43.056,43.0298,43.0472,118638.0
2021-03-26 13:30:00,49.26,49.26,49.22,49.23,82300.0,43.0472,43.0472,43.0123,43.021,82300.0
2021-03-26 13:40:00,49.24,49.24,49.17,49.17,75337.0,43.0298,43.0298,42.9686,42.9686,75337.0
2021-03-26 13:50:00,49.16,49.2,49.16,49.2,62106.0,42.9599,42.9948,42.9599,42.9948,62106.0
2021-03-26 14:00:00,49.2,49.22,49.13,49.14,119906.0,42.9948,43.0123,42.9336,42.9424,119906.0
2021-03-26 14:10:00,49.14,49.14,49.07,49.11,144753.0,42.9424,42.9424,42.8812,42.9162,144753.0
2021-03-26 14:20:00,49.11,49.19,49.1,49.19,108717.0,42.9162,42.9861,42.9074,42.9861,108717.0
2021-03-26 14:30:00,49.19,49.2,49.16,49.18,230597.0,42.9861,42.9948,42.9599,42.9773,230597.0
2021-03-26 14:40:00,49.18,49.19,49.12,49.13,351647.0,42.9773,42.9861,42.9249,42.9336,351647.0
2021-03-26 14:50:00,49.12,49.25,49.11,49.24,232091.0,42.9249,43.0385,42.9162,43.0298,232091.0
2021-03-26 15:00:00,49.24,49.27,49.23,49.25,176192.0,43.0298,43.056,43.021,43.0385,176192.0
2021-03-26 15:10:00,49.26,49.33,49.25,49.33,144433.0,43.0472,43.1084,43.0385,43.1084,144433.0
2021-03-26 15:20:00,49.33,49.34,49.3,49.34,153796.0,43.1084,43.1172,43.0822,43.1172,153796.0
2021-03-26 15:30:00,49.34,49.4,49.34,49.39,233565.0,43.1172,43.1696,43.1172,43.1608,233565.0
2021-03-26 15:40:00,49.39,49.4,49.38,49.4,148768.0,43.1608,43.1696,43.1521,43.1696,148768.0
2021-03-26 15:50:00,49.41,49.57,49.39,49.56,456230.0,43.1783,43.3181,43.1608,43.3094,456230.0
2021-03-29 09:30:00,49.21,49.29,49.19,49.28,315294.0,43.0035,43.0735,42.9861,43.0647,315294.0
2021-03-29 09:40:00,49.28,49.29,49.24,49.24,117376.0,43.0647,43.0735,43.0298,43.0298,117376.0
2021-03-29 09:50:00,49.24,49.26,49.22,49.23,69071.0,43.0298,43.0472,43.0123,43.021,69071.0
2021-03-29 10:00:00,49.23,49.28,49.19,49.22,357102.0,43.021,43.0647,42.9861,43.0123,357102.0
2021-03-29 10:10:00,49.22,49.25,49.19,49.22,284800.0,43.0123,43.0385,42.9861,43.0123,284800.0
2021-03-29 10:20:00,49.21,49.22,49.16,49.16,168764.0,43.0035,43.0123,42.9599,42.9599,168764.0
2021-03-29 10:30:00,49.17,49.23,49.15,49.2,173201.0,42.9686,43.021,42.9511,42.9948,173201.0
2021-03-29 10:40:00,49.19,49.2,49.15,49.16,118529.0,42.9861,42.9948,42.9511,42.9599,118529.0
2021-03-29 10:50:00,49.16,49.18,49.09,49.11,144362.0,42.9599,42.9773,42.8987,42.9162,144362.0
2021-03-29 11:00:00,49.1,49.12,49.06,49.09,228142.0,42.9074,42.9249,42.8725,42.8987,228142.0
2021-03-29 11:10:00,49.09,49.11,49.05,49.09,119800.0,42.8987,42.9162,42.8637,42.8987,119800.0
2021-03-29 11:20:00,49.1,49.17,49.09,49.16,181590.0,42.9074,42.9686,42.8987,42.9599,181590.0
2021-03-29 11:30:00,49.17,49.19,49.14,49.16,124490.0,42.9686,42.9861,42.9424,42.9599,124490.0
2021-03-29 11:40:00,49.15,49.2,49.15,49.18,143073.0,42.9511,42.9948,42.9511,42.9773,143073.0
2021-03-29 11:50:00,49.18,49.24,49.17,49.21,74850.0,42.9773,43.0298,42.9686,43.0035,74850.0
2021-03-29 12:00:00,49.22,49.24,49.17,49.18,135495.0,43.0123,43.0298,42.9686,42.9773,135495.0
2021-03-29 12:10:00,49.19,49.2,49.15,49.16,177404.0,42.9861,42.9948,42.9511,42.9599,177404.0
2021-03-29 12:20:00,49.16,49.22,49.15,49.22,264497.0,42.9599,43.0123,42.9511,43.0123,264497.0
2021-03-29 12:30:00,49.21,49.27,49.2,49.26,153043.0,43.0035,43.056,42.9948,43.0472,153043.0
2021-03-29 12:40:00,49.26,49.31,49.24,49.28,135575.0,43.0472,43.0909,43.0298,43.0647,135575.0
2021-03-29 12:50:00,49.28,49.34,49.27,49.32,103265.0,43.0647,43.1172,43.056,43.0997,103265.0
2021-03-29 13:00:00,49.33,49.38,49.32,49.34,158776.0,43.1084,43.1521,43.0997,43.1172,158776.0
2021-03-29 13:10:00,49.34,49.36,49.33,49.34,98856.0,43.1172,43.1346,43.1084,43.1172,98856.0
2021-03-29 13:20:00,49.34,49.35,49.31,49.31,82855.0,43.1172,43.1259,43.0909,43.0909,82855.0
2021-03-29 13:30:00,49.32,49.39,49.3,49.34,227600.0,43.0997,43.1608,43.0822,43.1172,227600.0
2021-03-29 13:40:00,49.35,49.36,49.32,49.34,119813.0,43.1259,43.1346,43.0997,43.1172,119813.0
2021-03-29 13:50:00,49.34,49.36,49.3,49.31,226412.0,43.1172,43.1346,43.0822,43.0909,226412.0
2021-03-29 14:00:00,49.3,49.33,49.28,49.33,142243.0,43.0822,43.1084,43.0647,43.1084,142243.0
2021-03-29 14:10:00,49.32,49.33,49.28,49.28,120007.0,43.0997,43.1084,43.0647,43.0647,120007.0
2021-03-29 14:20:00,49.29,49.3,49.27,49.29,199495.0,43.0735,43.0822,43.056,43.0735,199495.0
2021-03-29 14:30:00,49.29,49.29,49.23,49.25,128704.0,43.0735,43.0735,43.021,43.0385,128704.0
2021-03-29 14:40:00,49.25,49.31,49.24,49.28,200951.0,43.0385,43.0909,43.0298,43.0647,200951.0
2021-03-29 14:50:00,49.28,49.29,49.23,49.25,179601.0,43.0647,43.0735,43.021,43.0385,179601.0
2021-03-29 15:00:00,49.26,49.32,49.25,49.3,271659.0,43.0472,43.0997,43.0385,43.0822,271659.0
2021-03-29 15:10:00,49.3,49.34,49.29,49.33,113590.0,43.0822,43.1172,43.0735,43.1084,113590.0
2021-03-29 15:20:00,49.33,49.37,49.31,49.34,276337.0,43.1084,43.1434,43.0909,43.1172,276337.0
2021-03-29 15:30:00,49.35,49.36,49.33,49.36,254790.0,43.1259,43.1346,43.1084,43.1346,254790.0
2021-03-29 15:40:00,49.35,49.36,49.3,49.32,254332.0,43.1259,43.1346,43.0822,43.0997,254332.0
2021-03-29 15:50:00,49.31,49.32,49.27,49.32,492176.0,43.0909,43.0997,43.056,43.0997,492176.0
2021-03-30 09:30:00,49.1,49.11,49.05,49.09,262946.0,42.9074,42.9162,42.8637,42.8987,262946.0
2021-03-30 09:40:00,49.08,49.08,49.02,49.04,225558.0,42.8899,42.8899,42.8375,42.855,225558.0
2021-03-30 09:50:00,49.05,49.1,49.0,49.09,76830.0,42.8637,42.9074,42.82,42.8987,76830.0
2021-03-30 10:00:00,49.09,49.13,49.05,49.13,219904.0,42.8987,42.9336,42.8637,42.9336,219904.0
2021-03-30 10:10:00,49.12,49.15,49.1,49.11,556617.0,42.9249,42.9511,42.9074,42.9162,556617.0
2021-03-30 10:20:00,49.11,49.16,49.09,49.16,408216.0,42.9162,42.9599,42.8987,42.9599,408216.0
2021-03-30 10:30:00,49.17,49.22,49.16,49.2,205396.0,42.9686,43.0123,42.9599,42.9948,205396.0
2021-03-30 10:40:00,49.21,49.29,49.2,49.28,731041.0,43.0035,43.0735,42.9948,43.0647,731041.0
2021-03-30 10:50:00,49.28,49.29,49.21,49.23,5113476.0,43.0647,43.0735,43.0035,43.021,5113476.0
2021-03-30 11:00:00,49.24,49.28,49.23,49.28,223787.0,43.0298,43.0647,43.021,43.0647,223787.0
2021-03-30 11:10:00,49.28,49.31,49.27,49.3,109182.0,43.0647,43.0909,43.056,43.0822,109182.0
2021-03-30 11:20:00,49.3,49.3,49.25,49.27,123693.0,43.0822,43.0822,43.0385,43.056,123693.0
2021-03-30 11:30:00,49.27,49.27,49.22,49.23,155346.0,43.056,43.056,43.0123,43.021,155346.0
2021-03-30 11:40:00,49.24,49.29,49.23,49.26,141550.0,43.0298,43.0735,43.021,43.0472,141550.0
2021-03-30 11:50:00,49.26,49.26,49.21,49.22,429416.0,43.0472,43.0472,43.0035,43.0123,429416.0
2021-03-30 12:00:00,49.23,49.25,49.21,49.23,73348.0,43.021,43.0385,43.0035,43.021,73348.0
2021-03-30 12:10:00,49.23,49.24,49.18,49.19,107043.0,43.021,43.0298,42.9773,42.9861,107043.0
2021-03-30 12:20:00,49.18,49.21,49.16,49.19,84169.0,42.9773,43.0035,42.9599,42.9861,84169.0
2021-03-30 12:30:00,49.18,49.21,49.18,49.21,287235.0,42.9773,43.0035,42.9773,43.0035,287235.0
2021-03-30 12:40:00,49.2,49.21,49.17,49.19,109129.0,42.9948,43.0035,42.9686,42.9861,109129.0
2021-03-30 12:50:00,49.19,49.2,49.16,49.2,100859.0,42.9861,42.9948,42.9599,42.9948,100859.0
2021-03-30 13:00:00,49.19,49.19,49.15,49.16,200300.0,42.9861,42.9861,42.9511,42.9599,200300.0
2021-03-30 13:10:00,49.17,49.2,49.16,49.2,624345.0,42.9686,42.9948,42.9599,42.9948,624345.0
2021-03-30 13:20:00,49.2,49.23,49.19,49.22,119716.0,42.9948,43.021,42.9861,43.0123,119716.0
2021-03-30 13:30:00,49.22,49.22,49.18,49.22,172932.0,43.0123,43.0123,42.9773,43.0123,172932.0
2021-03-30 13:40:00,49.22,49.22,49.19,49.2,96892.0,43.0123,43.0123,42.9861,42.9948,96892.0
2021-03-30 13:50:00,49.21,49.23,49.2,49.2,122394.0,43.0035,43.021,42.9948,42.9948,122394.0
2021-03-30 14:00:00,49.2,49.22,49.17,49.22,569007.0,42.9948,43.0123,42.9686,43.0123,569007.0
2021-03-30 14:10:00,49.22,49.24,49.2,49.23,217192.0,43.0123,43.0298,42.9948,43.021,217192.0
2021-03-30 14:20:00,49.23,49.24,49.2,49.22,211929.0,43.021,43.0298,42.9948,43.0123,211929.0
2021-03-30 14:30:00,49.22,49.24,49.21,49.23,183062.0,43.0123,43.0298,43.0035,43.021,183062.0
2021-03-30 14:40:00,49.22,49.24,49.21,49.22,164469.0,43.0123,43.0298,43.0035,43.0123,164469.0
2021-03-30 14:50:00,49.22,49.27,49.2,49.26,202476.0,43.0123,43.056,42.9948,43.0472,202476.0
2021-03-30 15:00:00,49.25,49.29,49.24,49.28,181498.0,43.0385,43.0735,43.0298,43.0647,181498.0
2021-03-30 15:10:00,49.28,49.29,49.26,49.26,257486.0,43.0647,43.0735,43.0472,43.0472,257486.0
2021-03-30 15:20:00,49.27,49.29,49.26,49.28,268089.0,43.056,43.0735,43.0472,43.0647,268089.0
2021-03-30 15:30:00,49.29,49.29,49.25,49.25,261348.0,43.0735,43.0735,43.0385,43.0385,261348.0
2021-03-30 15:40:00,49.25,49.26,49.23,49.23,363877.0,43.0385,43.0472,43.021,43.021,363877.0
2021-03-30 15:50:00,49.23,49.26,49.18,49.26,726844.0,43.021,43.0472,42.9773,43.0472,726844.0
2021-03-31 09:30:00,49.13,49.16,49.12,49.14,255246.0,42.9336,42.9599,42.9249,42.9424,255246.0
2021-03-31 09:40:00,49.14,49.16,49.1,49.15,75807.0,42.9424,42.9599,42.9074,42.9511,75807.0
2021-03-31 09:50:00,49.15,49.17,49.12,49.15,135724.0,42.9511,42.9686,42.9249,42.9511,135724.0
2021-03-31 10:00:00,49.16,49.21,49.15,49.21,158867.0,42.9599,43.0035,42.9511,43.0035,158867.0
2021-03-31 10:10:00,49.22,49.22,49.18,49.2,214665.0,43.0123,43.0123,42.9773,42.9948,214665.0
2021-03-31 10:20:00,49.2,49.21,49.17,49.18,226612.0,42.9948,43.0035,42.9686,42.9773,226612.0
2021-03-31 10:30:00,49.18,49.19,49.14,49.15,115007.0,42.9773,42.9861,42.9424,42.9511,115007.0
2021-03-31 10:40:00,49.15,49.2,49.14,49.19,105527.0,42.9511,42.9948,42.9424,42.9861,105527.0
2021-03-31 10:50:00,49.19,49.23,49.18,49.19,346622.0,42.9861,43.021,42.9773,42.9861,346622.0
2021-03-31 11:00:00,49.2,49.21,49.16,49.18,96408.0,42.9948,43.0035,42.9599,42.9773,96408.0
2021-03-31 11:10:00,49.18,49.22,49.17,49.2,114302.0,42.9773,43.0123,42.9686,42.9948,114302.0
2021-03-31 11:20:00,49.2,49.22,49.15,49.16,145831.0,42.9948,43.0123,42.9511,42.9599,145831.0
2021-03-31 11:30:00,49.15,49.19,49.1,49.19,242336.0,42.9511,42.9861,42.9074,42.9861,242336.0
2021-03-31 11:40:00,49.18,49.22,49.17,49.21,156643.0,42.9773,43.0123,42.9686,43.0035,156643.0
2021-03-31 11:50:00,49.21,49.24,49.2,49.23,104105.0,43.0035,43.0298,42.9948,43.021,104105.0
2021-03-31 12:00:00,49.24,49.29,49.23,49.28,63258.0,43.0298,43.0735,43.021,43.0647,63258.0
2021-03-31 12:10:00,49.29,49.29,49.26,49.29,99476.0,43.0735,43.0735,43.0472,43.0735,99476.0
2021-03-31 12:20:00,49.3,49.3,49.28,49.28,79966.0,43.0822,43.0822,43.0647,43.0647,79966.0
2021-03-31 12:30:00,49.29,49.31,49.28,49.29,126581.0,43.0735,43.0909,43.0647,43.0735,126581.0
2021-03-31 12:40:00,49.3,49.33,49.29,49.29,56802.0,43.0822,43.1084,43.0735,43.0735,56802.0
2021-03-31 12:50:00,49.3,49.3,49.28,49.3,114688.0,43.0822,43.0822,43.0647,43.0822,114688.0
2021-03-31 13:00:00,49.3,49.34,49.3,49.34,157930.0,43.0822,43.1172,43.0822,43.1172,157930.0
2021-03-31 13:10:00,49.33,49.35,49.3,49.3,116830.0,43.1084,43.1259,43.0822,43.0822,116830.0
2021-03-31 13:20:00,49.31,49.32,49.3,49.3,102042.0,43.0909,43.0997,43.0822,43.0822,102042.0
2021-03-31 13:30:00,49.31,49.32,49.3,49.3,148669.0,43.0909,43.0997,43.0822,43.0822,148669.0
2021-03-31 13:40:00,49.31,49.31,49.26,49.28,126883.0,43.0909,43.0909,43.0472,43.0647,126883.0
2021-03-31 13:50:00,49.27,49.3,49.27,49.29,145864.0,43.056,43.0822,43.056,43.0735,145864.0
2021-03-31 14:00:00,49.29,49.29,49.26,49.27,146424.0,43.0735,43.0735,43.0472,43.056,146424.0
2021-03-31 14:10:00,49.26,49.27,49.24,49.26,107163.0,43.0472,43.056,43.0298,43.0472,107163.0
2021-03-31 14:20:00,49.26,49.27,49.25,49.26,79690.0,43.0472,43.056,43.0385,43.0472,79690.0
2021-03-31 14:30:00,49.26,49.28,49.25,49.26,244681.0,43.0472,43.0647,43.0385,43.0472,244681.0
2021-03-31 14:40:00,49.26,49.28,49.24,49.26,94501.0,43.0472,43.0647,43.0298,43.0472,94501.0
2021-03-31 14:50:00,49.26,49.28,49.24,49.24,119305.0,43.0472,43.0647,43.0298,43.0298,119305.0
2021-03-31 15:00:00,49.24,49.26,49.24,49.26,323766.0,43.0298,43.0472,43.0298,43.0472,323766.0
2021-03-31 15:10:00,49.26,49.28,49.24,49.25,186534.0,43.0472,43.0647,43.0298,43.0385,186534.0
2021-03-31 15:20:00,49.25,49.27,49.23,49.23,271239.0,43.0385,43.056,43.021,43.021,271239.0
2021-03-31 15:30:00,49.23,49.25,49.18,49.19,247620.0,43.021,43.0385,42.9773,42.9861,247620.0
2021-03-31 15:40:00,49.18,49.2,49.15,49.18,656057.0,42.9773,42.9948,42.9511,42.9773,656057.0
2021-03-31 15:50:00,49.19,49.19,49.1,49.11,1642240.0,42.9861,42.9861,42.9074,42.9162,1642240.0
2021-04-01 09:30:00,49.43,49.43,49.37,49.42,467671.0,43.1958,43.1958,43.1434,43.1871,467671.0
2021-04-01 09:40:00,49.41,49.44,49.39,49.4,204137.0,43.1783,43.2045,43.1608,43.1696,204137.0
2021-04-01 09:50:00,49.4,49.42,49.38,49.39,139890.0,43.1696,43.1871,43.1521,43.1608,139890.0
2021-04-01 10:00:00,49.4,49.43,49.38,49.42,305722.0,43.1696,43.1958,43.1521,43.1871,305722.0
2021-04-01 10:10:00,49.42,49.46,49.4,49.46,322963.0,43.1871,43.222,43.1696,43.222,322963.0
2021-04-01 10:20:00,49.45,49.47,49.43,49.47,252802.0,43.2133,43.2308,43.1958,43.2308,252802.0
2021-04-01 10:30:00,49.46,49.48,49.44,49.45,99040.0,43.222,43.2395,43.2045,43.2133,99040.0
2021-04-01 10:40:00,49.45,49.48,49.44,49.46,112848.0,43.2133,43.2395,43.2045,43.222,112848.0
2021-04-01 10:50:00,49.47,49.5,49.45,49.48,116648.0,43.2308,43.257,43.2133,43.2395,116648.0
2021-04-01 11:00:00,49.48,49.5,49.46,49.49,237398.0,43.2395,43.257,43.222,43.2482,237398.0
2021-04-01 11:10:00,49.48,49.51,49.48,49.5,78761.0,43.2395,43.2657,43.2395,43.257,78761.0
2021-04-01 11:20:00,49.49,49.53,49.49,49.52,149532.0,43.2482,43.2832,43.2482,43.2744,149532.0
2021-04-01 11:30:00,49.52,49.54,49.51,49.53,205682.0,43.2744,43.2919,43.2657,43.2832,205682.0
2021-04-01 11:40:00,49.53,49.55,49.51,49.53,100570.0,43.2832,43.3007,43.2657,43.2832,100570.0
2021-04-01 11:50:00,49.53,49.56,49.53,49.54,114040.0,43.2832,43.3094,43.2832,43.2919,114040.0
2021-04-01 12:00:00,49.53,49.61,49.53,49.6,183486.0,43.2832,43.3531,43.2832,43.3444,183486.0
2021-04-01 12:10:00,49.59,49.63,49.58,49.63,253125.0,43.3356,43.3706,43.3269,43.3706,253125.0
2021-04-01 12:20:00,49.63,49.63,49.61,49.61,199384.0,43.3706,43.3706,43.3531,43.3531,199384.0
2021-04-01 12:30:00,49.62,49.63,49.6,49.61,203947.0,43.3618,43.3706,43.3444,43.3531,203947.0
2021-04-01 12:40:00,49.62,49.62,49.59,49.61,165783.0,43.3618,43.3618,43.3356,43.3531,165783.0
2021-04-01 12:50:00,49.61,49.62,49.59,49.62,311577.0,43.3531,43.3618,43.3356,43.3618,311577.0
2021-04-01 13:00:00,49.61,49.62,49.6,49.61,226650.0,43.3531,43.3618,43.3444,43.3531,226650.0
2021-04-01 13:10:00,49.61,49.62,49.59,49.59,152011.0,43.3531,43.3618,43.3356,43.3356,152011.0
2021-04-01 13:20:00,49.6,49.64,49.6,49.61,324227.0,43.3444,43.3793,43.3444,43.3531,324227.0
2021-04-01 13:30:00,49.61,49.64,49.61,49.63,136391.0,43.3531,43.3793,43.3531,43.3706,136391.0
2021-04-01 13:40:00,49.63,49.64,49.62,49.63,84521.0,43.3706,43.3793,43.3618,43.3706,84521.0
2021-04-01 13:50:00,49.64,49.64,49.62,49.64,143529.0,43.3793,43.3793,43.3618,43.3793,143529.0
2021-04-01 14:00:00,49.64,49.65,49.63,49.64,73085.0,43.3793,43.3881,43.3706,43.3793,73085.0
2021-04-01 14:10:00,49.65,49.65,49.63,49.65,155272.0,43.3881,43.3881,43.3706,43.3881,155272.0
2021-04-01 14:20:00,49.65,49.66,49.64,49.65,232777.0,43.3881,43.3968,43.3793,43.3881,232777.0
2021-04-01 14:30:00,49.66,49.66,49.64,49.65,81129.0,43.3968,43.3968,43.3793,43.3881,81129.0
2021-04-01 14:40:00,49.65,49.67,49.65,49.66,82650.0,43.3881,43.4055,43.3881,43.3968,82650.0
2021-04-01 14:50:00,49.66,49.68,49.66,49.68,95670.0,43.3968,43.4143,43.3968,43.4143,95670.0
2021-04-01 15:00:00,49.68,49.68,49.65,49.67,174041.0,43.4143,43.4143,43.3881,43.4055,174041.0
2021-04-01 15:10:00,49.67,49.69,49.65,49.68,206712.0,43.4055,43.423,43.3881,43.4143,206712.0
2021-04-01 15:20:00,49.68,49.69,49.66,49.69,270028.0,43.4143,43.423,43.3968,43.423,270028.0
2021-04-01 15:30:00,49.69,49.72,49.68,49.69,549099.0,43.423,43.4492,43.4143,43.423,549099.0
2021-04-01 15:40:00,49.69,49.73,49.68,49.73,398957.0,43.423,43.458,43.4143,43.458,398957.0
2021-04-01 15:50:00,49.73,49.85,49.72,49.78,960192.0,43.458,43.5628,43.4492,43.5017,960192.0
2021-04-05 09:30:00,50.16,50.21,50.07,50.15,594722.0,43.8337,43.8774,43.7551,43.825,594722.0
2021-04-05 09:40:00,50.16,50.19,50.12,50.16,251920.0,43.8337,43.8599,43.7988,43.8337,251920.0
2021-04-05 09:50:00,50.16,50.2,50.14,50.18,93950.0,43.8337,43.8687,43.8163,43.8512,93950.0
2021-04-05 10:00:00,50.18,50.22,50.16,50.21,277642.0,43.8512,43.8862,43.8337,43.8774,277642.0
2021-04-05 10:10:00,50.21,50.29,50.2,50.29,522371.0,43.8774,43.9473,43.8687,43.9473,522371.0
2021-04-05 10:20:00,50.29,50.34,50.28,50.33,378389.0,43.9473,43.991,43.9386,43.9823,378389.0
2021-04-05 10:30:00,50.33,50.37,50.33,50.34,415915.0,43.9823,44.0172,43.9823,43.991,415915.0
2021-04-05 10:40:00,50.35,50.37,50.33,50.36,141611.0,43.9998,44.0172,43.9823,44.0085,141611.0
2021-04-05 10:50:00,50.36,50.36,50.32,50.33,110653.0,44.0085,44.0085,43.9736,43.9823,110653.0
2021-04-05 11:00:00,50.32,50.37,50.29,50.37,133670.0,43.9736,44.0172,43.9473,44.0172,133670.0
2021-04-05 11:10:00,50.37,50.39,50.36,50.38,137678.0,44.0172,44.0347,44.0085,44.026,137678.0
2021-04-05 11:20:00,50.39,50.4,50.38,50.39,130633.0,44.0347,44.0435,44.026,44.0347,130633.0
2021-04-05 11:30:00,50.39,50.45,50.38,50.44,158506.0,44.0347,44.0872,44.026,44.0784,158506.0
2021-04-05 11:40:00,50.44,50.44,50.4,50.41,103528.0,44.0784,44.0784,44.0435,44.0522,103528.0
2021-04-05 11:50:00,50.41,50.44,50.4,50.43,218044.0,44.0522,44.0784,44.0435,44.0697,218044.0
2021-04-05 12:00:00,50.42,50.44,50.41,50.42,151660.0,44.0609,44.0784,44.0522,44.0609,151660.0
2021-04-05 12:10:00,50.41,50.42,50.4,50.42,60557.0,44.0522,44.0609,44.0435,44.0609,60557.0
2021-04-05 12:20:00,50.42,50.44,50.41,50.44,47395.0,44.0609,44.0784,44.0522,44.0784,47395.0
2021-04-05 12:30:00,50.43,50.47,50.42,50.46,413750.0,44.0697,44.1046,44.0609,44.0959,413750.0
2021-04-05 12:40:00,50.46,50.47,50.43,50.45,172295.0,44.0959,44.1046,44.0697,44.0872,172295.0
2021-04-05 12:50:00,50.44,50.45,50.39,50.42,113879.0,44.0784,44.0872,44.0347,44.0609,113879.0
2021-04-05 13:00:00,50.42,50.42,50.4,50.42,117647.0,44.0609,44.0609,44.0435,44.0609,117647.0
2021-04-05 13:10:00,50.42,50.44,50.39,50.43,348578.0,44.0609,44.0784,44.0347,44.0697,348578.0
2021-04-05 13:20:00,50.43,50.43,50.41,50.41,156125.0,44.0697,44.0697,44.0522,44.0522,156125.0
2021-04-05 13:30:00,50.42,50.45,50.4,50.42,118586.0,44.0609,44.0872,44.0435,44.0609,118586.0
2021-04-05 13:40:00,50.42,50.45,50.41,50.44,143904.0,44.0609,44.0872,44.0522,44.0784,143904.0
2021-04-05 13:50:00,50.44,50.47,50.43,50.47,99129.0,44.0784,44.1046,44.0697,44.1046,99129.0
2021-04-05 14:00:00,50.46,50.47,50.45,50.46,115315.0,44.0959,44.1046,44.0872,44.0959,115315.0
2021-04-05 14:10:00,50.45,50.46,50.45,50.46,121078.0,44.0872,44.0959,44.0872,44.0959,121078.0
2021-04-05 14:20:00,50.45,50.46,50.44,50.46,95574.0,44.0872,44.0959,44.0784,44.0959,95574.0
2021-04-05 14:30:00,50.46,50.46,50.43,50.45,142953.0,44.0959,44.0959,44.0697,44.0872,142953.0
2021-04-05 14:40:00,50.46,50.47,50.44,50.46,138676.0,44.0959,44.1046,44.0784,44.0959,138676.0
2021-04-05 14:50:00,50.46,50.46,50.44,50.44,165836.0,44.0959,44.0959,44.0784,44.0784,165836.0
2021-04-05 15:00:00,50.44,50.46,50.42,50.45,235259.0,44.0784,44.0959,44.0609,44.0872,235259.0
2021-04-05 15:10:00,50.45,50.46,50.43,50.46,166252.0,44.0872,44.0959,44.0697,44.0959,166252.0
2021-04-05 15:20:00,50.46,50.47,50.43,50.45,358803.0,44.0959,44.1046,44.0697,44.0872,358803.0
2021-04-05 15:30:00,50.45,50.48,50.43,50.48,286273.0,44.0872,44.1134,44.0697,44.1134,286273.0
2021-04-05 15:40:00,50.48,50.52,50.45,50.5,324857.0,44.1134,44.1483,44.0872,44.1308,324857.0
2021-04-05 15:50:00,50.5,50.53,50.46,50.5,785472.0,44.1308,44.1571,44.0959,44.1308,785472.0
2021-04-06 09:30:00,49.99,50.04,49.97,50.02,317717.0,43.6852,43.7289,43.6677,43.7114,317717.0
2021-04-06 09:40:00,50.02,50.05,49.98,50.04,118620.0,43.7114,43.7376,43.6764,43.7289,118620.0
2021-04-06 09:50:00,50.05,50.08,50.03,50.08,95172.0,43.7376,43.7638,43.7201,43.7638,95172.0
2021-04-06 10:00:00,50.08,50.1,50.02,50.07,279693.0,43.7638,43.7813,43.7114,43.7551,279693.0
2021-04-06 10:10:00,50.08,50.09,50.05,50.08,213751.0,43.7638,43.7726,43.7376,43.7638,213751.0
2021-04-06 10:20:00,50.09,50.11,50.07,50.07,157889.0,43.7726,43.79,43.7551,43.7551,157889.0
2021-04-06 10:30:00,50.06,50.08,50.04,50.08,152184.0,43.7463,43.7638,43.7289,43.7638,152184.0
2021-04-06 10:40:00,50.08,50.1,50.06,50.09,186290.0,43.7638,43.7813,43.7463,43.7726,186290.0
2021-04-06 10:50:00,50.08,50.13,50.08,50.12,116580.0,43.7638,43.8075,43.7638,43.7988,116580.0
2021-04-06 11:00:00,50.12,50.12,50.07,50.09,253528.0,43.7988,43.7988,43.7551,43.7726,253528.0
2021-04-06 11:10:00,50.09,50.11,50.08,50.09,79953.0,43.7726,43.79,43.7638,43.7726,79953.0
2021-04-06 11:20:00,50.09,50.09,50.05,50.07,133251.0,43.7726,43.7726,43.7376,43.7551,133251.0
2021-04-06 11:30:00,50.07,50.11,50.03,50.1,245117.0,43.7551,43.79,43.7201,43.7813,245117.0
2021-04-06 11:40:00,50.09,50.12,50.08,50.12,63566.0,43.7726,43.7988,43.7638,43.7988,63566.0
2021-04-06 11:50:00,50.12,50.14,50.11,50.13,92631.0,43.7988,43.8163,43.79,43.8075,92631.0
2021-04-06 12:00:00,50.13,50.14,50.1,50.11,122060.0,43.8075,43.8163,43.7813,43.79,122060.0
2021-04-06 12:10:00,50.12,50.12,50.1,50.11,63659.0,43.7988,43.7988,43.7813,43.79,63659.0
2021-04-06 12:20:00,50.11,50.12,50.09,50.09,123410.0,43.79,43.7988,43.7726,43.7726,123410.0
2021-04-06 12:30:00,50.1,50.11,50.07,50.07,100792.0,43.7813,43.79,43.7551,43.7551,100792.0
2021-04-06 12:40:00,50.08,50.09,50.05,50.06,101383.0,43.7638,43.7726,43.7376,43.7463,101383.0
2021-04-06 12:50:00,50.05,50.08,50.05,50.07,131818.0,43.7376,43.7638,43.7376,43.7551,131818.0
2021-04-06 13:00:00,50.07,50.08,50.02,50.02,119369.0,43.7551,43.7638,43.7114,43.7114,119369.0
2021-04-06 13:10:00,50.02,50.03,50.0,50.02,110558.0,43.7114,43.7201,43.6939,43.7114,110558.0
2021-04-06 13:20:00,50.02,50.02,49.94,49.97,1779220.0,43.7114,43.7114,43.6415,43.6677,1779220.0
2021-04-06 13:30:00,49.96,50.0,49.94,50.0,97742.0,43.659,43.6939,43.6415,43.6939,97742.0
2021-04-06 13:40:00,50.0,50.02,49.99,50.0,152985.0,43.6939,43.7114,43.6852,43.6939,152985.0
2021-04-06 13:50:00,50.0,50.01,49.98,49.98,286829.0,43.6939,43.7026,43.6764,43.6764,286829.0
2021-04-06 14:00:00,49.99,50.03,49.98,50.03,1596641.0,43.6852,43.7201,43.6764,43.7201,1596641.0
2021-04-06 14:10:00,50.02,50.04,50.01,50.02,127531.0,43.7114,43.7289,43.7026,43.7114,127531.0
2021-04-06 14:20:00,50.02,50.03,50.0,50.02,94755.0,43.7114,43.7201,43.6939,43.7114,94755.0
2021-04-06 14:30:00,50.02,50.02,49.98,49.99,131446.0,43.7114,43.7114,43.6764,43.6852,131446.0
2021-04-06 14:40:00,50.0,50.03,49.99,50.03,117729.0,43.6939,43.7201,43.6852,43.7201,117729.0
2021-04-06 14:50:00,50.03,50.03,49.99,50.0,142466.0,43.7201,43.7201,43.6852,43.6939,142466.0
2021-04-06 15:00:00,49.99,50.0,49.94,49.94,135742.0,43.6852,43.6939,43.6415,43.6415,135742.0
2021-04-06 15:10:00,49.95,49.98,49.93,49.98,207414.0,43.6502,43.6764,43.6327,43.6764,207414.0
2021-04-06 15:20:00,49.98,50.0,49.97,50.0,155965.0,43.6764,43.6939,43.6677,43.6939,155965.0
2021-04-06 15:30:00,50.0,50.01,49.97,49.99,294872.0,43.6939,43.7026,43.6677,43.6852,294872.0
2021-04-06 15:40:00,49.98,50.01,49.97,49.98,211586.0,43.6764,43.7026,43.6677,43.6764,211586.0
2021-04-06 15:50:00,49.98,50.06,49.96,50.06,910821.0,43.6764,43.7463,43.659,43.7463,910821.0
2021-04-07 09:30:00,50.08,50.09,50.06,50.06,186200.0,43.7638,43.7726,43.7463,43.7463,186200.0
2021-04-07 09:40:00,50.06,50.09,50.04,50.08,181189.0,43.7463,43.7726,43.7289,43.7638,181189.0
2021-04-07 09:50:00,50.09,50.09,50.05,50.06,75265.0,43.7726,43.7726,43.7376,43.7463,75265.0
2021-04-07 10:00:00,50.06,50.1,50.03,50.09,325738.0,43.7463,43.7813,43.7201,43.7726,325738.0
2021-04-07 10:10:00,50.1,50.13,50.09,50.12,368392.0,43.7813,43.8075,43.7726,43.7988,368392.0
2021-04-07 10:20:00,50.11,50.19,50.11,50.19,78720.0,43.79,43.8599,43.79,43.8599,78720.0
2021-04-07 10:30:00,50.18,50.19,50.15,50.18,93494.0,43.8512,43.8599,43.825,43.8512,93494.0
2021-04-07 10:40:00,50.17,50.21,50.17,50.2,84149.0,43.8425,43.8774,43.8425,43.8687,84149.0
2021-04-07 10:50:00,50.2,50.21,50.16,50.18,72304.0,43.8687,43.8774,43.8337,43.8512,72304.0
2021-04-07 11:00:00,50.18,50.19,50.15,50.16,92100.0,43.8512,43.8599,43.825,43.8337,92100.0
2021-04-07 11:10:00,50.17,50.19,50.16,50.16,117472.0,43.8425,43.8599,43.8337,43.8337,117472.0
2021-04-07 11:20:00,50.16,50.17,50.1,50.12,88199.0,43.8337,43.8425,43.7813,43.7988,88199.0
2021-04-07 11:30:00,50.12,50.12,50.04,50.05,157038.0,43.7988,43.7988,43.7289,43.7376,157038.0
2021-04-07 11:40:00,50.04,50.07,50.01,50.04,217456.0,43.7289,43.7551,43.7026,43.7289,217456.0
2021-04-07 11:50:00,50.05,50.07,50.03,50.07,58271.0,43.7376,43.7551,43.7201,43.7551,58271.0
2021-04-07 12:00:00,50.08,50.1,50.06,50.09,118777.0,43.7638,43.7813,43.7463,43.7726,118777.0
2021-04-07 12:10:00,50.09,50.1,50.02,50.02,87474.0,43.7726,43.7813,43.7114,43.7114,87474.0
2021-04-07 12:20:00,50.03,50.07,50.02,50.02,92153.0,43.7201,43.7551,43.7114,43.7114,92153.0
2021-04-07 12:30:00,50.02,50.09,50.01,50.09,130724.0,43.7114,43.7726,43.7026,43.7726,130724.0
2021-04-07 12:40:00,50.09,50.11,50.07,50.09,130253.0,43.7726,43.79,43.7551,43.7726,130253.0
2021-04-07 12:50:00,50.09,50.1,50.07,50.08,102908.0,43.7726,43.7813,43.7551,43.7638,102908.0
2021-04-07 13:00:00,50.08,50.12,50.07,50.09,93024.0,43.7638,43.7988,43.7551,43.7726,93024.0
2021-04-07 13:10:00,50.08,50.11,50.07,50.09,58254.0,43.7638,43.79,43.7551,43.7726,58254.0
2021-04-07 13:20:00,50.1,50.11,50.07,50.07,75677.0,43.7813,43.79,43.7551,43.7551,75677.0
2021-04-07 13:30:00,50.08,50.11,50.06,50.11,71136.0,43.7638,43.79,43.7463,43.79,71136.0
2021-04-07 13:40:00,50.11,50.12,50.1,50.12,101491.0,43.79,43.7988,43.7813,43.7988,101491.0
2021-04-07 13:50:00,50.12,50.12,50.1,50.11,72269.0,43.7988,43.7988,43.7813,43.79,72269.0
2021-04-07 14:00:00,50.12,50.15,50.1,50.14,189700.0,43.7988,43.825,43.7813,43.8163,189700.0
2021-04-07 14:10:00,50.14,50.15,50.12,50.15,100643.0,43.8163,43.825,43.7988,43.825,100643.0
2021-04-07 14:20:00,50.14,50.14,50.09,50.11,94312.0,43.8163,43.8163,43.7726,43.79,94312.0
2021-04-07 14:30:00,50.1,50.12,50.09,50.12,102650.0,43.7813,43.7988,43.7726,43.7988,102650.0
2021-04-07 14:40:00,50.12,50.12,50.09,50.1,126144.0,43.7988,43.7988,43.7726,43.7813,126144.0
2021-04-07 14:50:00,50.1,50.11,50.07,50.08,91033.0,43.7813,43.79,43.7551,43.7638,91033.0
2021-04-07 15:00:00,50.08,50.1,50.05,50.06,117723.0,43.7638,43.7813,43.7376,43.7463,117723.0
2021-04-07 15:10:00,50.06,50.07,50.04,50.05,165682.0,43.7463,43.7551,43.7289,43.7376,165682.0
2021-04-07 15:20:00,50.05,50.07,50.03,50.03,298108.0,43.7376,43.7551,43.7201,43.7201,298108.0
2021-04-07 15:30:00,50.04,50.06,50.01,50.05,266169.0,43.7289,43.7463,43.7026,43.7376,266169.0
2021-04-07 15:40:00,50.05,50.11,50.04,50.1,192897.0,43.7376,43.79,43.7289,43.7813,192897.0
2021-04-07 15:50:00,50.11,50.15,50.08,50.14,313423.0,43.79,43.825,43.7638,43.8163,313423.0
2021-04-08 09:30:00,50.37,50.37,50.28,50.31,640397.0,44.0172,44.0172,43.9386,43.9648,640397.0
2021-04-08 09:40:00,50.3,50.32,50.26,50.28,594721.0,43.9561,43.9736,43.9211,43.9386,594721.0
2021-04-08 09:50:00,50.27,50.36,50.27,50.35,238744.0,43.9299,44.0085,43.9299,43.9998,238744.0
2021-04-08 10:00:00,50.35,50.36,50.3,50.32,311379.0,43.9998,44.0085,43.9561,43.9736,311379.0
2021-04-08 10:10:00,50.32,50.34,50.28,50.3,220316.0,43.9736,43.991,43.9386,43.9561,220316.0
2021-04-08 10:20:00,50.3,50.32,50.28,50.31,84616.0,43.9561,43.9736,43.9386,43.9648,84616.0
2021-04-08 10:30:00,50.31,50.34,50.3,50.33,254565.0,43.9648,43.991,43.9561,43.9823,254565.0
2021-04-08 10:40:00,50.34,50.36,50.33,50.34,128845.0,43.991,44.0085,43.9823,43.991,128845.0
2021-04-08 10:50:00,50.33,50.34,50.31,50.32,66133.0,43.9823,43.991,43.9648,43.9736,66133.0
2021-04-08 11:00:00,50.32,50.36,50.32,50.34,121498.0,43.9736,44.0085,43.9736,43.991,121498.0
2021-04-08 11:10:00,50.34,50.35,50.32,50.33,175042.0,43.991,43.9998,43.9736,43.9823,175042.0
2021-04-08 11:20:00,50.33,50.36,50.32,50.35,286041.0,43.9823,44.0085,43.9736,43.9998,286041.0
2021-04-08 11:30:00,50.36,50.41,50.35,50.4,187914.0,44.0085,44.0522,43.9998,44.0435,187914.0
2021-04-08 11:40:00,50.39,50.4,50.37,50.39,91318.0,44.0347,44.0435,44.0172,44.0347,91318.0
2021-04-08 11:50:00,50.4,50.42,50.39,50.39,57850.0,44.0435,44.0609,44.0347,44.0347,57850.0
2021-04-08 12:00:00,50.4,50.42,50.39,50.42,69051.0,44.0435,44.0609,44.0347,44.0609,69051.0
2021-04-08 12:10:00,50.42,50.47,50.41,50.46,75609.0,44.0609,44.1046,44.0522,44.0959,75609.0
2021-04-08 12:20:00,50.46,50.47,50.44,50.47,231334.0,44.0959,44.1046,44.0784,44.1046,231334.0
2021-04-08 12:30:00,50.47,50.49,50.47,50.47,71836.0,44.1046,44.1221,44.1046,44.1046,71836.0
2021-04-08 12:40:00,50.48,50.48,50.46,50.47,105113.0,44.1134,44.1134,44.0959,44.1046,105113.0
2021-04-08 12:50:00,50.47,50.48,50.46,50.46,68023.0,44.1046,44.1134,44.0959,44.0959,68023.0
2021-04-08 13:00:00,50.47,50.47,50.45,50.47,82667.0,44.1046,44.1046,44.0872,44.1046,82667.0
2021-04-08 13:10:00,50.46,50.47,50.45,50.47,100081.0,44.0959,44.1046,44.0872,44.1046,100081.0
2021-04-08 13:20:00,50.46,50.47,50.44,50.45,56805.0,44.0959,44.1046,44.0784,44.0872,56805.0
2021-04-08 13:30:00,50.45,50.47,50.45,50.46,75160.0,44.0872,44.1046,44.0872,44.0959,75160.0
2021-04-08 13:40:00,50.46,50.46,50.44,50.45,62571.0,44.0959,44.0959,44.0784,44.0872,62571.0
2021-04-08 13:50:00,50.45,50.45,50.44,50.44,83509.0,44.0872,44.0872,44.0784,44.0784,83509.0
2021-04-08 14:00:00,50.45,50.45,50.43,50.45,52401.0,44.0872,44.0872,44.0697,44.0872,52401.0
2021-04-08 14:10:00,50.45,50.47,50.44,50.45,223406.0,44.0872,44.1046,44.0784,44.0872,223406.0
2021-04-08 14:20:00,50.45,50.48,50.45,50.48,64777.0,44.0872,44.1134,44.0872,44.1134,64777.0
2021-04-08 14:30:00,50.47,50.48,50.47,50.48,80881.0,44.1046,44.1134,44.1046,44.1134,80881.0
2021-04-08 14:40:00,50.48,50.48,50.46,50.47,138437.0,44.1134,44.1134,44.0959,44.1046,138437.0
2021-04-08 14:50:00,50.47,50.47,50.46,50.47,119894.0,44.1046,44.1046,44.0959,44.1046,119894.0
2021-04-08 15:00:00,50.47,50.48,50.46,50.48,135214.0,44.1046,44.1134,44.0959,44.1134,135214.0
2021-04-08 15:10:00,50.48,50.48,50.45,50.48,117333.0,44.1134,44.1134,44.0872,44.1134,117333.0
2021-04-08 15:20:00,50.48,50.48,50.46,50.47,136451.0,44.1134,44.1134,44.0959,44.1046,136451.0
2021-04-08 15:30:00,50.47,50.47,50.43,50.44,221193.0,44.1046,44.1046,44.0697,44.0784,221193.0
2021-04-08 15:40:00,50.44,50.45,50.42,50.43,369267.0,44.0784,44.0872,44.0609,44.0697,369267.0
2021-04-08 15:50:00,50.44,50.45,50.41,50.44,618662.0,44.0784,44.0872,44.0522,44.0784,618662.0
2021-04-09 09:30:00,50.38,50.41,50.36,50.37,622441.0,44.026,44.0522,44.0085,44.0172,622441.0
2021-04-09 09:40:00,50.38,50.39,50.36,50.38,197726.0,44.026,44.0347,44.0085,44.026,197726.0
2021-04-09 09:50:00,50.38,50.41,50.37,50.4,316140.0,44.026,44.0522,44.0172,44.0435,316140.0
2021-04-09 10:00:00,50.4,50.42,50.38,50.41,336549.0,44.0435,44.0609,44.026,44.0522,336549.0
2021-04-09 10:10:00,50.42,50.43,50.39,50.4,244184.0,44.0609,44.0697,44.0347,44.0435,244184.0
2021-04-09 10:20:00,50.4,50.42,50.39,50.41,94672.0,44.0435,44.0609,44.0347,44.0522,94672.0
2021-04-09 10:30:00,50.41,50.44,50.38,50.43,222011.0,44.0522,44.0784,44.026,44.0697,222011.0
2021-04-09 10:40:00,50.43,50.43,50.4,50.42,162147.0,44.0697,44.0697,44.0435,44.0609,162147.0
2021-04-09 10:50:00,50.41,50.45,50.38,50.39,433465.0,44.0522,44.0872,44.026,44.0347,433465.0
2021-04-09 11:00:00,50.39,50.41,50.38,50.39,73717.0,44.0347,44.0522,44.026,44.0347,73717.0
2021-04-09 11:10:00,50.39,50.42,50.38,50.41,109912.0,44.0347,44.0609,44.026,44.0522,109912.0
2021-04-09 11:20:00,50.41,50.42,50.39,50.4,129928.0,44.0522,44.0609,44.0347,44.0435,129928.0
2021-04-09 11:30:00,50.4,50.42,50.39,50.41,158051.0,44.0435,44.0609,44.0347,44.0522,158051.0
2021-04-09 11:40:00,50.41,50.43,50.4,50.41,165538.0,44.0522,44.0697,44.0435,44.0522,165538.0
2021-04-09 11:50:00,50.4,50.44,50.4,50.44,75871.0,44.0435,44.0784,44.0435,44.0784,75871.0
2021-04-09 12:00:00,50.44,50.44,50.41,50.42,191367.0,44.0784,44.0784,44.0522,44.0609,191367.0
2021-04-09 12:10:00,50.41,50.43,50.41,50.43,137757.0,44.0522,44.0697,44.0522,44.0697,137757.0
2021-04-09 12:20:00,50.42,50.45,50.42,50.44,102320.0,44.0609,44.0872,44.0609,44.0784,102320.0
2021-04-09 12:30:00,50.43,50.46,50.43,50.45,64333.0,44.0697,44.0959,44.0697,44.0872,64333.0
2021-04-09 12:40:00,50.45,50.47,50.44,50.46,78949.0,44.0872,44.1046,44.0784,44.0959,78949.0
2021-04-09 12:50:00,50.45,50.46,50.44,50.46,73288.0,44.0872,44.0959,44.0784,44.0959,73288.0
2021-04-09 13:00:00,50.46,50.46,50.44,50.45,65622.0,44.0959,44.0959,44.0784,44.0872,65622.0
2021-04-09 13:10:00,50.45,50.47,50.44,50.46,87427.0,44.0872,44.1046,44.0784,44.0959,87427.0
2021-04-09 13:20:00,50.47,50.48,50.45,50.47,80286.0,44.1046,44.1134,44.0872,44.1046,80286.0
2021-04-09 13:30:00,50.46,50.5,50.46,50.48,194531.0,44.0959,44.1308,44.0959,44.1134,194531.0
2021-04-09 13:40:00,50.49,50.51,50.48,50.51,151306.0,44.1221,44.1396,44.1134,44.1396,151306.0
2021-04-09 13:50:00,50.5,50.51,50.47,50.48,218019.0,44.1308,44.1396,44.1046,44.1134,218019.0
2021-04-09 14:00:00,50.48,50.48,50.47,50.48,77414.0,44.1134,44.1134,44.1046,44.1134,77414.0
2021-04-09 14:10:00,50.47,50.48,50.46,50.48,75040.0,44.1046,44.1134,44.0959,44.1134,75040.0
2021-04-09 14:20:00,50.48,50.48,50.46,50.47,122172.0,44.1134,44.1134,44.0959,44.1046,122172.0
2021-04-09 14:30:00,50.46,50.47,50.44,50.46,102649.0,44.0959,44.1046,44.0784,44.0959,102649.0
2021-04-09 14:40:00,50.46,50.47,50.45,50.47,96974.0,44.0959,44.1046,44.0872,44.1046,96974.0
2021-04-09 14:50:00,50.47,50.48,50.46,50.47,93591.0,44.1046,44.1134,44.0959,44.1046,93591.0
2021-04-09 15:00:00,50.47,50.47,50.45,50.46,112561.0,44.1046,44.1046,44.0872,44.0959,112561.0
2021-04-09 15:10:00,50.46,50.48,50.45,50.47,192861.0,44.0959,44.1134,44.0872,44.1046,192861.0
2021-04-09 15:20:00,50.47,50.52,50.47,50.51,263668.0,44.1046,44.1483,44.1046,44.1396,263668.0
2021-04-09 15:30:00,50.52,50.52,50.5,50.51,193288.0,44.1483,44.1483,44.1308,44.1396,193288.0
2021-04-09 15:40:00,50.52,50.52,50.5,50.51,208077.0,44.1483,44.1483,44.1308,44.1396,208077.0
2021-04-09 15:50:00,50.52,50.57,50.51,50.57,302161.0,44.1483,44.192,44.1396,44.192,302161.0
2021-04-12 09:30:00,50.42,50.44,50.33,50.39,357160.0,44.0609,44.0784,43.9823,44.0347,357160.0
2021-04-12 09:40:00,50.38,50.39,50.33,50.34,55389.0,44.026,44.0347,43.9823,43.991,55389.0
2021-04-12 09:50:00,50.33,50.33,50.3,50.33,82941.0,43.9823,43.9823,43.9561,43.9823,82941.0
2021-04-12 10:00:00,50.33,50.36,50.3,50.32,239490.0,43.9823,44.0085,43.9561,43.9736,239490.0
2021-04-12 10:10:00,50.32,50.35,50.3,50.34,196125.0,43.9736,43.9998,43.9561,43.991,196125.0
2021-04-12 10:20:00,50.34,50.37,50.32,50.32,59922.0,43.991,44.0172,43.9736,43.9736,59922.0
2021-04-12 10:30:00,50.34,50.34,50.3,50.3,86658.0,43.991,43.991,43.9561,43.9561,86658.0
2021-04-12 10:40:00,50.31,50.31,50.24,50.29,224556.0,43.9648,43.9648,43.9036,43.9473,224556.0
2021-04-12 10:50:00,50.28,50.32,50.27,50.3,172917.0,43.9386,43.9736,43.9299,43.9561,172917.0
2021-04-12 11:00:00,50.3,50.32,50.28,50.28,100592.0,43.9561,43.9736,43.9386,43.9386,100592.0
2021-04-12 11:10:00,50.28,50.32,50.26,50.32,116868.0,43.9386,43.9736,43.9211,43.9736,116868.0
2021-04-12 11:20:00,50.31,50.32,50.29,50.3,83439.0,43.9648,43.9736,43.9473,43.9561,83439.0
2021-04-12 11:30:00,50.31,50.32,50.26,50.3,120152.0,43.9648,43.9736,43.9211,43.9561,120152.0
2021-04-12 11:40:00,50.29,50.31,50.27,50.28,70483.0,43.9473,43.9648,43.9299,43.9386,70483.0
2021-04-12 11:50:00,50.29,50.33,50.28,50.29,112955.0,43.9473,43.9823,43.9386,43.9473,112955.0
2021-04-12 12:00:00,50.3,50.31,50.28,50.29,87372.0,43.9561,43.9648,43.9386,43.9473,87372.0
2021-04-12 12:10:00,50.29,50.31,50.28,50.3,124606.0,43.9473,43.9648,43.9386,43.9561,124606.0
2021-04-12 12:20:00,50.3,50.31,50.28,50.31,88572.0,43.9561,43.9648,43.9386,43.9648,88572.0
2021-04-12 12:30:00,50.31,50.35,50.3,50.34,186528.0,43.9648,43.9998,43.9561,43.991,186528.0
2021-04-12 12:40:00,50.34,50.36,50.34,50.34,99363.0,43.991,44.0085,43.991,43.991,99363.0
2021-04-12 12:50:00,50.34,50.35,50.33,50.34,146056.0,43.991,43.9998,43.9823,43.991,146056.0
2021-04-12 13:00:00,50.34,50.34,50.32,50.34,119066.0,43.991,43.991,43.9736,43.991,119066.0
2021-04-12 13:10:00,50.34,50.34,50.3,50.3,126801.0,43.991,43.991,43.9561,43.9561,126801.0
2021-04-12 13:20:00,50.31,50.31,50.29,50.3,79319.0,43.9648,43.9648,43.9473,43.9561,79319.0
2021-04-12 13:30:00,50.3,50.31,50.29,50.29,91542.0,43.9561,43.9648,43.9473,43.9473,91542.0
2021-04-12 13:40:00,50.29,50.3,50.27,50.3,93257.0,43.9473,43.9561,43.9299,43.9561,93257.0
2021-04-12 13:50:00,50.3,50.3,50.26,50.26,131234.0,43.9561,43.9561,43.9211,43.9211,131234.0
2021-04-12 14:00:00,50.26,50.28,50.25,50.26,222539.0,43.9211,43.9386,43.9124,43.9211,222539.0
2021-04-12 14:10:00,50.26,50.28,50.25,50.28,76248.0,43.9211,43.9386,43.9124,43.9386,76248.0
2021-04-12 14:20:00,50.28,50.28,50.24,50.25,203470.0,43.9386,43.9386,43.9036,43.9124,203470.0
2021-04-12 14:30:00,50.25,50.26,50.24,50.26,124477.0,43.9124,43.9211,43.9036,43.9211,124477.0
2021-04-12 14:40:00,50.26,50.26,50.23,50.24,138571.0,43.9211,43.9211,43.8949,43.9036,138571.0
2021-04-12 14:50:00,50.25,50.25,50.23,50.25,79803.0,43.9124,43.9124,43.8949,43.9124,79803.0
2021-04-12 15:00:00,50.24,50.25,50.23,50.25,114070.0,43.9036,43.9124,43.8949,43.9124,114070.0
2021-04-12 15:10:00,50.25,50.25,50.22,50.23,213250.0,43.9124,43.9124,43.8862,43.8949,213250.0
2021-04-12 15:20:00,50.23,50.27,50.23,50.27,190212.0,43.8949,43.9299,43.8949,43.9299,190212.0
2021-04-12 15:30:00,50.27,50.27,50.25,50.27,122487.0,43.9299,43.9299,43.9124,43.9299,122487.0
2021-04-12 15:40:00,50.27,50.3,50.26,50.29,139719.0,43.9299,43.9561,43.9211,43.9473,139719.0
2021-04-12 15:50:00,50.28,50.31,50.27,50.31,334884.0,43.9386,43.9648,43.9299,43.9648,334884.0
2021-04-13 09:30:00,50.43,50.44,50.38,50.42,357866.0,44.0697,44.0784,44.026,44.0609,357866.0
2021-04-13 09:40:00,50.41,50.42,50.38,50.39,165427.0,44.0522,44.0609,44.026,44.0347,165427.0
2021-04-13 09:50:00,50.4,50.48,50.39,50.46,261659.0,44.0435,44.1134,44.0347,44.0959,261659.0
2021-04-13 10:00:00,50.47,50.5,50.45,50.47,392371.0,44.1046,44.1308,44.0872,44.1046,392371.0
2021-04-13 10:10:00,50.48,50.5,50.45,50.46,176714.0,44.1134,44.1308,44.0872,44.0959,176714.0
2021-04-13 10:20:00,50.47,50.49,50.45,50.49,128828.0,44.1046,44.1221,44.0872,44.1221,128828.0
2021-04-13 10:30:00,50.49,50.49,50.45,50.45,147067.0,44.1221,44.1221,44.0872,44.0872,147067.0
2021-04-13 10:40:00,50.45,50.49,50.45,50.47,172096.0,44.0872,44.1221,44.0872,44.1046,172096.0
2021-04-13 10:50:00,50.47,50.48,50.44,50.46,90456.0,44.1046,44.1134,44.0784,44.0959,90456.0
2021-04-13 11:00:00,50.46,50.5,50.45,50.5,98595.0,44.0959,44.1308,44.0872,44.1308,98595.0
2021-04-13 11:10:00,50.49,50.49,50.45,50.46,153013.0,44.1221,44.1221,44.0872,44.0959,153013.0
2021-04-13 11:20:00,50.46,50.5,50.45,50.5,214546.0,44.0959,44.1308,44.0872,44.1308,214546.0
2021-04-13 11:30:00,50.5,50.5,50.45,50.46,110956.0,44.1308,44.1308,44.0872,44.0959,110956.0
2021-04-13 11:40:00,50.47,50.5,50.45,50.49,96636.0,44.1046,44.1308,44.0872,44.1221,96636.0
2021-04-13 11:50:00,50.5,50.52,50.48,50.51,64036.0,44.1308,44.1483,44.1134,44.1396,64036.0
2021-04-13 12:00:00,50.51,50.53,50.5,50.5,92513.0,44.1396,44.1571,44.1308,44.1308,92513.0
2021-04-13 12:10:00,50.51,50.53,50.5,50.52,78135.0,44.1396,44.1571,44.1308,44.1483,78135.0
2021-04-13 12:20:00,50.53,50.53,50.49,50.5,58854.0,44.1571,44.1571,44.1221,44.1308,58854.0
2021-04-13 12:30:00,50.51,50.51,50.5,50.5,62033.0,44.1396,44.1396,44.1308,44.1308,62033.0
2021-04-13 12:40:00,50.5,50.51,50.48,50.5,139947.0,44.1308,44.1396,44.1134,44.1308,139947.0
2021-04-13 12:50:00,50.5,50.5,50.46,50.47,38190.0,44.1308,44.1308,44.0959,44.1046,38190.0
2021-04-13 13:00:00,50.47,50.51,50.46,50.51,172107.0,44.1046,44.1396,44.0959,44.1396,172107.0
2021-04-13 13:10:00,50.51,50.53,50.49,50.52,94513.0,44.1396,44.1571,44.1221,44.1483,94513.0
2021-04-13 13:20:00,50.53,50.55,50.52,50.55,72626.0,44.1571,44.1745,44.1483,44.1745,72626.0
2021-04-13 13:30:00,50.55,50.55,50.54,50.54,68148.0,44.1745,44.1745,44.1658,44.1658,68148.0
2021-04-13 13:40:00,50.54,50.57,50.54,50.55,105392.0,44.1658,44.192,44.1658,44.1745,105392.0
2021-04-13 13:50:00,50.55,50.56,50.54,50.55,67605.0,44.1745,44.1833,44.1658,44.1745,67605.0
2021-04-13 14:00:00,50.56,50.57,50.54,50.55,133410.0,44.1833,44.192,44.1658,44.1745,133410.0
2021-04-13 14:10:00,50.55,50.58,50.55,50.58,113741.0,44.1745,44.2008,44.1745,44.2008,113741.0
2021-04-13 14:20:00,50.58,50.59,50.57,50.58,54671.0,44.2008,44.2095,44.192,44.2008,54671.0
2021-04-13 14:30:00,50.57,50.6,50.57,50.58,103556.0,44.192,44.2182,44.192,44.2008,103556.0
2021-04-13 14:40:00,50.58,50.59,50.57,50.59,122592.0,44.2008,44.2095,44.192,44.2095,122592.0
2021-04-13 14:50:00,50.59,50.61,50.58,50.59,109581.0,44.2095,44.227,44.2008,44.2095,109581.0
2021-04-13 15:00:00,50.6,50.62,50.59,50.62,102759.0,44.2182,44.2357,44.2095,44.2357,102759.0
2021-04-13 15:10:00,50.62,50.63,50.61,50.62,125395.0,44.2357,44.2445,44.227,44.2357,125395.0
2021-04-13 15:20:00,50.63,50.63,50.6,50.61,126931.0,44.2445,44.2445,44.2182,44.227,126931.0
2021-04-13 15:30:00,50.61,50.62,50.6,50.61,112213.0,44.227,44.2357,44.2182,44.227,112213.0
2021-04-13 15:40:00,50.61,50.63,50.6,50.63,135347.0,44.227,44.2445,44.2182,44.2445,135347.0
2021-04-13 15:50:00,50.63,50.64,50.58,50.63,239596.0,44.2445,44.2532,44.2008,44.2445,239596.0
2021-04-14 09:30:00,50.65,50.74,50.65,50.73,396897.0,44.2619,44.3406,44.2619,44.3318,396897.0
2021-04-14 09:40:00,50.73,50.75,50.72,50.73,164334.0,44.3318,44.3493,44.3231,44.3318,164334.0
2021-04-14 09:50:00,50.73,50.74,50.72,50.73,159704.0,44.3318,44.3406,44.3231,44.3318,159704.0
2021-04-14 10:00:00,50.74,50.75,50.7,50.74,446151.0,44.3406,44.3493,44.3056,44.3406,446151.0
2021-04-14 10:10:00,50.73,50.76,50.71,50.73,155418.0,44.3318,44.3581,44.3144,44.3318,155418.0
2021-04-14 10:20:00,50.73,50.74,50.69,50.72,132126.0,44.3318,44.3406,44.2969,44.3231,132126.0
2021-04-14 10:30:00,50.72,50.79,50.72,50.76,60555.0,44.3231,44.3843,44.3231,44.3581,60555.0
2021-04-14 10:40:00,50.75,50.81,50.75,50.81,131018.0,44.3493,44.4018,44.3493,44.4018,131018.0
2021-04-14 10:50:00,50.8,50.81,50.75,50.76,60101.0,44.393,44.4018,44.3493,44.3581,60101.0
2021-04-14 11:00:00,50.76,50.78,50.75,50.77,373652.0,44.3581,44.3755,44.3493,44.3668,373652.0
2021-04-14 11:10:00,50.78,50.8,50.76,50.79,189167.0,44.3755,44.393,44.3581,44.3843,189167.0
2021-04-14 11:20:00,50.79,50.82,50.77,50.81,172113.0,44.3843,44.4105,44.3668,44.4018,172113.0
2021-04-14 11:30:00,50.82,50.84,50.79,50.8,186212.0,44.4105,44.428,44.3843,44.393,186212.0
2021-04-14 11:40:00,50.8,50.83,50.79,50.81,206229.0,44.393,44.4192,44.3843,44.4018,206229.0
2021-04-14 11:50:00,50.81,50.82,50.8,50.81,74496.0,44.4018,44.4105,44.393,44.4018,74496.0
2021-04-14 12:00:00,50.81,50.82,50.78,50.8,111619.0,44.4018,44.4105,44.3755,44.393,111619.0
2021-04-14 12:10:00,50.79,50.81,50.77,50.8,120855.0,44.3843,44.4018,44.3668,44.393,120855.0
2021-04-14 12:20:00,50.81,50.83,50.79,50.8,148717.0,44.4018,44.4192,44.3843,44.393,148717.0
2021-04-14 12:30:00,50.79,50.83,50.79,50.82,107663.0,44.3843,44.4192,44.3843,44.4105,107663.0
2021-04-14 12:40:00,50.81,50.86,50.81,50.86,131302.0,44.4018,44.4454,44.4018,44.4454,131302.0
2021-04-14 12:50:00,50.86,50.86,50.84,50.85,94954.0,44.4454,44.4454,44.428,44.4367,94954.0
2021-04-14 13:00:00,50.85,50.85,50.81,50.82,73993.0,44.4367,44.4367,44.4018,44.4105,73993.0
2021-04-14 13:10:00,50.82,50.83,50.8,50.82,61590.0,44.4105,44.4192,44.393,44.4105,61590.0
2021-04-14 13:20:00,50.82,50.84,50.81,50.83,81264.0,44.4105,44.428,44.4018,44.4192,81264.0
2021-04-14 13:30:00,50.83,50.83,50.79,50.8,77364.0,44.4192,44.4192,44.3843,44.393,77364.0
2021-04-14 13:40:00,50.81,50.82,50.79,50.8,77145.0,44.4018,44.4105,44.3843,44.393,77145.0
2021-04-14 13:50:00,50.81,50.82,50.72,50.73,120770.0,44.4018,44.4105,44.3231,44.3318,120770.0
2021-04-14 14:00:00,50.73,50.74,50.65,50.66,178411.0,44.3318,44.3406,44.2619,44.2707,178411.0
2021-04-14 14:10:00,50.66,50.72,50.66,50.71,240897.0,44.2707,44.3231,44.2707,44.3144,240897.0
2021-04-14 14:20:00,50.7,50.75,50.7,50.75,225255.0,44.3056,44.3493,44.3056,44.3493,225255.0
2021-04-14 14:30:00,50.75,50.75,50.7,50.72,67541.0,44.3493,44.3493,44.3056,44.3231,67541.0
2021-04-14 14:40:00,50.73,50.75,50.7,50.7,93305.0,44.3318,44.3493,44.3056,44.3056,93305.0
2021-04-14 14:50:00,50.69,50.7,50.65,50.66,144869.0,44.2969,44.3056,44.2619,44.2707,144869.0
2021-04-14 15:00:00,50.66,50.68,50.62,50.64,189987.0,44.2707,44.2881,44.2357,44.2532,189987.0
2021-04-14 15:10:00,50.64,50.69,50.63,50.68,141561.0,44.2532,44.2969,44.2445,44.2881,141561.0
2021-04-14 15:20:00,50.68,50.71,50.66,50.71,162649.0,44.2881,44.3144,44.2707,44.3144,162649.0
2021-04-14 15:30:00,50.71,50.71,50.65,50.67,300718.0,44.3144,44.3144,44.2619,44.2794,300718.0
2021-04-14 15:40:00,50.67,50.69,50.65,50.67,182193.0,44.2794,44.2969,44.2619,44.2794,182193.0
2021-04-14 15:50:00,50.68,50.69,50.64,50.69,438386.0,44.2881,44.2969,44.2532,44.2969,438386.0
2021-04-15 09:30:00,50.98,50.99,50.95,50.95,388503.0,44.5503,44.559,44.5241,44.5241,388503.0
2021-04-15 09:40:00,50.95,50.98,50.93,50.94,284537.0,44.5241,44.5503,44.5066,44.5154,284537.0
2021-04-15 09:50:00,50.93,50.98,50.93,50.97,167377.0,44.5066,44.5503,44.5066,44.5416,167377.0
2021-04-15 10:00:00,50.97,51.0,50.95,50.98,335744.0,44.5416,44.5678,44.5241,44.5503,335744.0
2021-04-15 10:10:00,50.98,51.03,50.97,51.0,159178.0,44.5503,44.594,44.5416,44.5678,159178.0
2021-04-15 10:20:00,51.01,51.03,51.0,51.03,165907.0,44.5765,44.594,44.5678,44.594,165907.0
2021-04-15 10:30:00,51.03,51.04,51.0,51.02,93572.0,44.594,44.6027,44.5678,44.5853,93572.0
2021-04-15 10:40:00,51.02,51.04,51.01,51.01,295185.0,44.5853,44.6027,44.5765,44.5765,295185.0
2021-04-15 10:50:00,51.02,51.03,50.99,51.02,113180.0,44.5853,44.594,44.559,44.5853,113180.0
2021-04-15 11:00:00,51.03,51.05,51.02,51.03,84425.0,44.594,44.6115,44.5853,44.594,84425.0
2021-04-15 11:10:00,51.04,51.04,50.99,51.01,128301.0,44.6027,44.6027,44.559,44.5765,128301.0
2021-04-15 11:20:00,51.01,51.01,50.95,50.96,204509.0,44.5765,44.5765,44.5241,44.5328,204509.0
2021-04-15 11:30:00,50.97,50.98,50.94,50.98,99185.0,44.5416,44.5503,44.5154,44.5503,99185.0
2021-04-15 11:40:00,50.98,50.99,50.97,50.98,67420.0,44.5503,44.559,44.5416,44.5503,67420.0
2021-04-15 11:50:00,50.98,51.01,50.98,51.0,74108.0,44.5503,44.5765,44.5503,44.5678,74108.0
2021-04-15 12:00:00,51.01,51.02,50.99,51.01,29146.0,44.5765,44.5853,44.559,44.5765,29146.0
2021-04-15 12:10:00,51.02,51.04,51.01,51.04,109121.0,44.5853,44.6027,44.5765,44.6027,109121.0
2021-04-15 12:20:00,51.04,51.04,51.03,51.04,57477.0,44.6027,44.6027,44.594,44.6027,57477.0
2021-04-15 12:30:00,51.04,51.06,51.03,51.05,81251.0,44.6027,44.6202,44.594,44.6115,81251.0
2021-04-15 12:40:00,51.05,51.06,51.04,51.05,82763.0,44.6115,44.6202,44.6027,44.6115,82763.0
2021-04-15 12:50:00,51.05,51.06,51.04,51.05,190320.0,44.6115,44.6202,44.6027,44.6115,190320.0
2021-04-15 13:00:00,51.05,51.06,51.0,51.0,69757.0,44.6115,44.6202,44.5678,44.5678,69757.0
2021-04-15 13:10:00,51.01,51.01,50.97,50.99,100507.0,44.5765,44.5765,44.5416,44.559,100507.0
2021-04-15 13:20:00,50.98,51.02,50.98,51.0,203512.0,44.5503,44.5853,44.5503,44.5678,203512.0
2021-04-15 13:30:00,51.0,51.02,51.0,51.02,88740.0,44.5678,44.5853,44.5678,44.5853,88740.0
2021-04-15 13:40:00,51.02,51.03,51.01,51.02,62517.0,44.5853,44.594,44.5765,44.5853,62517.0
2021-04-15 13:50:00,51.03,51.04,51.01,51.03,87671.0,44.594,44.6027,44.5765,44.594,87671.0
2021-04-15 14:00:00,51.04,51.06,51.03,51.04,143723.0,44.6027,44.6202,44.594,44.6027,143723.0
2021-04-15 14:10:00,51.04,51.06,51.03,51.04,117659.0,44.6027,44.6202,44.594,44.6027,117659.0
2021-04-15 14:20:00,51.05,51.08,51.04,51.07,77248.0,44.6115,44.6377,44.6027,44.629,77248.0
2021-04-15 14:30:00,51.07,51.07,51.05,51.07,79496.0,44.629,44.629,44.6115,44.629,79496.0
2021-04-15 14:40:00,51.07,51.07,51.05,51.06,86468.0,44.629,44.629,44.6115,44.6202,86468.0
2021-04-15 14:50:00,51.06,51.06,51.04,51.05,87754.0,44.6202,44.6202,44.6027,44.6115,87754.0
2021-04-15 15:00:00,51.05,51.06,51.04,51.04,104177.0,44.6115,44.6202,44.6027,44.6027,104177.0
2021-04-15 15:10:00,51.05,51.05,51.02,51.04,131502.0,44.6115,44.6115,44.5853,44.6027,131502.0
2021-04-15 15:20:00,51.03,51.04,51.02,51.02,167139.0,44.594,44.6027,44.5853,44.5853,167139.0
2021-04-15 15:30:00,51.03,51.05,51.02,51.05,155754.0,44.594,44.6115,44.5853,44.6115,155754.0
2021-04-15 15:40:00,51.05,51.09,51.04,51.06,313329.0,44.6115,44.6464,44.6027,44.6202,313329.0
2021-04-15 15:50:00,51.06,51.08,51.03,51.08,400928.0,44.6202,44.6377,44.594,44.6377,400928.0
2021-04-16 09:30:00,51.23,51.25,51.17,51.18,207370.0,44.7688,44.7863,44.7163,44.7251,207370.0
2021-04-16 09:40:00,51.18,51.21,51.17,51.19,240062.0,44.7251,44.7513,44.7163,44.7338,240062.0
2021-04-16 09:50:00,51.19,51.19,51.15,51.16,106957.0,44.7338,44.7338,44.6989,44.7076,106957.0
2021-04-16 10:00:00,51.16,51.24,51.14,51.24,318673.0,44.7076,44.7775,44.6901,44.7775,318673.0
2021-04-16 10:10:00,51.24,51.28,51.22,51.27,292636.0,44.7775,44.8125,44.76,44.8037,292636.0
2021-04-16 10:20:00,51.28,51.29,51.24,51.25,152799.0,44.8125,44.8212,44.7775,44.7863,152799.0
2021-04-16 10:30:00,51.25,51.28,51.23,51.24,170713.0,44.7863,44.8125,44.7688,44.7775,170713.0
2021-04-16 10:40:00,51.24,51.26,51.22,51.26,125377.0,44.7775,44.795,44.76,44.795,125377.0
2021-04-16 10:50:00,51.26,51.26,51.23,51.25,169453.0,44.795,44.795,44.7688,44.7863,169453.0
2021-04-16 11:00:00,51.24,51.27,51.24,51.27,232519.0,44.7775,44.8037,44.7775,44.8037,232519.0
2021-04-16 11:10:00,51.26,51.28,51.26,51.27,289685.0,44.795,44.8125,44.795,44.8037,289685.0
2021-04-16 11:20:00,51.27,51.27,51.25,51.27,279948.0,44.8037,44.8037,44.7863,44.8037,279948.0
2021-04-16 11:30:00,51.27,51.29,51.26,51.28,265212.0,44.8037,44.8212,44.795,44.8125,265212.0
2021-04-16 11:40:00,51.28,51.28,51.26,51.27,320402.0,44.8125,44.8125,44.795,44.8037,320402.0
2021-04-16 11:50:00,51.28,51.29,51.27,51.29,192602.0,44.8125,44.8212,44.8037,44.8212,192602.0
2021-04-16 12:00:00,51.29,51.3,51.28,51.29,239881.0,44.8212,44.83,44.8125,44.8212,239881.0
2021-04-16 12:10:00,51.28,51.3,51.28,51.3,98604.0,44.8125,44.83,44.8125,44.83,98604.0
2021-04-16 12:20:00,51.3,51.31,51.29,51.3,204867.0,44.83,44.8387,44.8212,44.83,204867.0
2021-04-16 12:30:00,51.3,51.3,51.28,51.29,183837.0,44.83,44.83,44.8125,44.8212,183837.0
2021-04-16 12:40:00,51.28,51.29,51.27,51.29,176213.0,44.8125,44.8212,44.8037,44.8212,176213.0
2021-04-16 12:50:00,51.28,51.29,51.26,51.28,173283.0,44.8125,44.8212,44.795,44.8125,173283.0
2021-04-16 13:00:00,51.27,51.28,51.27,51.28,67844.0,44.8037,44.8125,44.8037,44.8125,67844.0
2021-04-16 13:10:00,51.28,51.29,51.27,51.29,152002.0,44.8125,44.8212,44.8037,44.8212,152002.0
2021-04-16 13:20:00,51.28,51.29,51.28,51.29,102908.0,44.8125,44.8212,44.8125,44.8212,102908.0
2021-04-16 13:30:00,51.29,51.3,51.28,51.3,110806.0,44.8212,44.83,44.8125,44.83,110806.0
2021-04-16 13:40:00,51.3,51.3,51.29,51.3,121896.0,44.83,44.83,44.8212,44.83,121896.0
2021-04-16 13:50:00,51.3,51.3,51.28,51.28,125960.0,44.83,44.83,44.8125,44.8125,125960.0
2021-04-16 14:00:00,51.28,51.31,51.27,51.3,176319.0,44.8125,44.8387,44.8037,44.83,176319.0
2021-04-16 14:10:00,51.3,51.32,51.3,51.31,116922.0,44.83,44.8474,44.83,44.8387,116922.0
2021-04-16 14:20:00,51.3,51.32,51.3,51.31,127482.0,44.83,44.8474,44.83,44.8387,127482.0
2021-04-16 14:30:00,51.31,51.34,51.3,51.33,230095.0,44.8387,44.8649,44.83,44.8562,230095.0
2021-04-16 14:40:00,51.33,51.35,51.32,51.35,197226.0,44.8562,44.8736,44.8474,44.8736,197226.0
2021-04-16 14:50:00,51.34,51.36,51.34,51.36,320513.0,44.8649,44.8824,44.8649,44.8824,320513.0
2021-04-16 15:00:00,51.36,51.36,51.34,51.35,372308.0,44.8824,44.8824,44.8649,44.8736,372308.0
2021-04-16 15:10:00,51.34,51.36,51.34,51.35,379821.0,44.8649,44.8824,44.8649,44.8736,379821.0
2021-04-16 15:20:00,51.34,51.37,51.34,51.37,161813.0,44.8649,44.8911,44.8649,44.8911,161813.0
2021-04-16 15:30:00,51.37,51.37,51.36,51.37,295440.0,44.8911,44.8911,44.8824,44.8911,295440.0
2021-04-16 15:40:00,51.37,51.39,51.36,51.38,523287.0,44.8911,44.9086,44.8824,44.8999,523287.0
2021-04-16 15:50:00,51.39,51.4,51.36,51.37,739418.0,44.9086,44.9173,44.8824,44.8911,739418.0
2021-04-19 09:30:00,51.41,51.46,51.4,51.43,306997.0,44.9261,44.9698,44.9173,44.9436,306997.0
2021-04-19 09:40:00,51.42,51.44,51.4,51.42,85474.0,44.9348,44.9523,44.9173,44.9348,85474.0
2021-04-19 09:50:00,51.42,51.43,51.4,51.42,106922.0,44.9348,44.9436,44.9173,44.9348,106922.0
2021-04-19 10:00:00,51.41,51.42,51.29,51.32,467856.0,44.9261,44.9348,44.8212,44.8474,467856.0
2021-04-19 10:10:00,51.32,51.36,51.28,51.36,447745.0,44.8474,44.8824,44.8125,44.8824,447745.0
2021-04-19 10:20:00,51.35,51.38,51.34,51.36,179684.0,44.8736,44.8999,44.8649,44.8824,179684.0
2021-04-19 10:30:00,51.36,51.4,51.35,51.36,149345.0,44.8824,44.9173,44.8736,44.8824,149345.0
2021-04-19 10:40:00,51.37,51.37,51.23,51.26,238057.0,44.8911,44.8911,44.7688,44.795,238057.0
2021-04-19 10:50:00,51.26,51.3,51.24,51.28,123330.0,44.795,44.83,44.7775,44.8125,123330.0
2021-04-19 11:00:00,51.29,51.3,51.25,51.28,165660.0,44.8212,44.83,44.7863,44.8125,165660.0
2021-04-19 11:10:00,51.28,51.31,51.25,51.3,155681.0,44.8125,44.8387,44.7863,44.83,155681.0
2021-04-19 11:20:00,51.3,51.34,51.29,51.33,76199.0,44.83,44.8649,44.8212,44.8562,76199.0
2021-04-19 11:30:00,51.34,51.34,51.24,51.26,73659.0,44.8649,44.8649,44.7775,44.795,73659.0
2021-04-19 11:40:00,51.26,51.27,51.17,51.23,188392.0,44.795,44.8037,44.7163,44.7688,188392.0
2021-04-19 11:50:00,51.23,51.28,51.21,51.22,381742.0,44.7688,44.8125,44.7513,44.76,381742.0
2021-04-19 12:00:00,51.22,51.24,51.15,51.23,705639.0,44.76,44.7775,44.6989,44.7688,705639.0
2021-04-19 12:10:00,51.23,51.26,51.2,51.26,755707.0,44.7688,44.795,44.7426,44.795,755707.0
2021-04-19 12:20:00,51.25,51.27,51.18,51.22,168041.0,44.7863,44.8037,44.7251,44.76,168041.0
2021-04-19 12:30:00,51.22,51.22,51.15,51.16,222118.0,44.76,44.76,44.6989,44.7076,222118.0
2021-04-19 12:40:00,51.16,51.16,51.11,51.16,192674.0,44.7076,44.7076,44.6639,44.7076,192674.0
2021-04-19 12:50:00,51.15,51.18,51.14,51.16,204821.0,44.6989,44.7251,44.6901,44.7076,204821.0
2021-04-19 13:00:00,51.16,51.2,51.14,51.19,213670.0,44.7076,44.7426,44.6901,44.7338,213670.0
2021-04-19 13:10:00,51.18,51.22,51.17,51.21,162781.0,44.7251,44.76,44.7163,44.7513,162781.0
2021-04-19 13:20:00,51.21,51.21,51.17,51.18,77716.0,44.7513,44.7513,44.7163,44.7251,77716.0
2021-04-19 13:30:00,51.19,51.22,51.16,51.22,260969.0,44.7338,44.76,44.7076,44.76,260969.0
2021-04-19 13:40:00,51.22,51.22,51.18,51.2,137557.0,44.76,44.76,44.7251,44.7426,137557.0
2021-04-19 13:50:00,51.2,51.2,51.17,51.2,122191.0,44.7426,44.7426,44.7163,44.7426,122191.0
2021-04-19 14:00:00,51.19,51.21,51.17,51.19,111216.0,44.7338,44.7513,44.7163,44.7338,111216.0
2021-04-19 14:10:00,51.18,51.21,51.18,51.21,82519.0,44.7251,44.7513,44.7251,44.7513,82519.0
2021-04-19 14:20:00,51.21,51.23,51.19,51.22,143433.0,44.7513,44.7688,44.7338,44.76,143433.0
2021-04-19 14:30:00,51.22,51.23,51.16,51.18,94875.0,44.76,44.7688,44.7076,44.7251,94875.0
2021-04-19 14:40:00,51.18,51.23,51.16,51.23,116899.0,44.7251,44.7688,44.7076,44.7688,116899.0
2021-04-19 14:50:00,51.22,51.24,51.21,51.23,119932.0,44.76,44.7775,44.7513,44.7688,119932.0
2021-04-19 15:00:00,51.23,51.24,51.21,51.21,95588.0,44.7688,44.7775,44.7513,44.7513,95588.0
2021-04-19 15:10:00,51.22,51.23,51.18,51.19,205974.0,44.76,44.7688,44.7251,44.7338,205974.0
2021-04-19 15:20:00,51.19,51.2,51.17,51.18,469639.0,44.7338,44.7426,44.7163,44.7251,469639.0
2021-04-19 15:30:00,51.18,51.19,51.15,51.19,704848.0,44.7251,44.7338,44.6989,44.7338,704848.0
2021-04-19 15:40:00,51.19,51.22,51.18,51.19,473257.0,44.7338,44.76,44.7251,44.7338,473257.0
2021-04-19 15:50:00,51.18,51.24,51.18,51.23,1552123.0,44.7251,44.7775,44.7251,44.7688,1552123.0
2021-04-20 09:30:00,50.74,50.78,50.71,50.73,189643.0,44.3406,44.3755,44.3144,44.3318,189643.0
2021-04-20 09:40:00,50.73,50.74,50.68,50.71,196070.0,44.3318,44.3406,44.2881,44.3144,196070.0
2021-04-20 09:50:00,50.7,50.72,50.67,50.68,103309.0,44.3056,44.3231,44.2794,44.2881,103309.0
2021-04-20 10:00:00,50.68,50.71,50.61,50.64,407962.0,44.2881,44.3144,44.227,44.2532,407962.0
2021-04-20 10:10:00,50.63,50.68,50.61,50.67,379841.0,44.2445,44.2881,44.227,44.2794,379841.0
2021-04-20 10:20:00,50.66,50.69,50.64,50.68,99354.0,44.2707,44.2969,44.2532,44.2881,99354.0
2021-04-20 10:30:00,50.67,50.67,50.55,50.57,130741.0,44.2794,44.2794,44.1745,44.192,130741.0
2021-04-20 10:40:00,50.56,50.56,50.43,50.43,270099.0,44.1833,44.1833,44.0697,44.0697,270099.0
2021-04-20 10:50:00,50.43,50.44,50.34,50.42,317782.0,44.0697,44.0784,43.991,44.0609,317782.0
2021-04-20 11:00:00,50.41,50.45,50.37,50.44,171896.0,44.0522,44.0872,44.0172,44.0784,171896.0
2021-04-20 11:10:00,50.44,50.45,50.35,50.36,310396.0,44.0784,44.0872,43.9998,44.0085,310396.0
2021-04-20 11:20:00,50.36,50.37,50.29,50.34,255393.0,44.0085,44.0172,43.9473,43.991,255393.0
2021-04-20 11:30:00,50.34,50.35,50.29,50.33,223947.0,43.991,43.9998,43.9473,43.9823,223947.0
2021-04-20 11:40:00,50.33,50.4,50.32,50.39,356821.0,43.9823,44.0435,43.9736,44.0347,356821.0
2021-04-20 11:50:00,50.39,50.41,50.34,50.39,93350.0,44.0347,44.0522,43.991,44.0347,93350.0
2021-04-20 12:00:00,50.39,50.42,50.37,50.41,105907.0,44.0347,44.0609,44.0172,44.0522,105907.0
2021-04-20 12:10:00,50.41,50.46,50.4,50.46,92140.0,44.0522,44.0959,44.0435,44.0959,92140.0
2021-04-20 12:20:00,50.46,50.48,50.44,50.44,68262.0,44.0959,44.1134,44.0784,44.0784,68262.0
2021-04-20 12:30:00,50.45,50.45,50.4,50.4,174804.0,44.0872,44.0872,44.0435,44.0435,174804.0
2021-04-20 12:40:00,50.41,50.41,50.37,50.37,139174.0,44.0522,44.0522,44.0172,44.0172,139174.0
2021-04-20 12:50:00,50.37,50.41,50.35,50.4,192001.0,44.0172,44.0522,43.9998,44.0435,192001.0
2021-04-20 13:00:00,50.4,50.41,50.37,50.39,118110.0,44.0435,44.0522,44.0172,44.0347,118110.0
2021-04-20 13:10:00,50.39,50.42,50.37,50.42,161403.0,44.0347,44.0609,44.0172,44.0609,161403.0
2021-04-20 13:20:00,50.41,50.42,50.32,50.32,95160.0,44.0522,44.0609,43.9736,43.9736,95160.0
2021-04-20 13:30:00,50.33,50.34,50.31,50.34,43307.0,43.9823,43.991,43.9648,43.991,43307.0
2021-04-20 13:40:00,50.33,50.37,50.32,50.35,67535.0,43.9823,44.0172,43.9736,43.9998,67535.0
2021-04-20 13:50:00,50.34,50.38,50.34,50.37,122456.0,43.991,44.026,43.991,44.0172,122456.0
2021-04-20 14:00:00,50.37,50.41,50.36,50.4,106721.0,44.0172,44.0522,44.0085,44.0435,106721.0
2021-04-20 14:10:00,50.4,50.41,50.37,50.38,71126.0,44.0435,44.0522,44.0172,44.026,71126.0
2021-04-20 14:20:00,50.38,50.39,50.33,50.34,119116.0,44.026,44.0347,43.9823,43.991,119116.0
2021-04-20 14:30:00,50.34,50.34,50.28,50.3,158932.0,43.991,43.991,43.9386,43.9561,158932.0
2021-04-20 14:40:00,50.3,50.32,50.28,50.32,85716.0,43.9561,43.9736,43.9386,43.9736,85716.0
2021-04-20 14:50:00,50.32,50.35,50.28,50.3,198417.0,43.9736,43.9998,43.9386,43.9561,198417.0
2021-04-20 15:00:00,50.31,50.38,50.3,50.38,451355.0,43.9648,44.026,43.9561,44.026,451355.0
2021-04-20 15:10:00,50.38,50.42,50.37,50.4,202478.0,44.026,44.0609,44.0172,44.0435,202478.0
2021-04-20 15:20:00,50.39,50.42,50.39,50.41,335177.0,44.0347,44.0609,44.0347,44.0522,335177.0
2021-04-20 15:30:00,50.41,50.43,50.4,50.43,250670.0,44.0522,44.0697,44.0435,44.0697,250670.0
2021-04-20 15:40:00,50.43,50.48,50.42,50.47,585044.0,44.0697,44.1134,44.0609,44.1046,585044.0
2021-04-20 15:50:00,50.47,50.48,50.38,50.38,872803.0,44.1046,44.1134,44.026,44.026,872803.0
2021-04-21 09:30:00,50.25,50.31,50.21,50.3,329769.0,43.9124,43.9648,43.8774,43.9561,329769.0
2021-04-21 09:40:00,50.29,50.45,50.27,50.44,384821.0,43.9473,44.0872,43.9299,44.0784,384821.0
2021-04-21 09:50:00,50.44,50.48,50.42,50.47,162375.0,44.0784,44.1134,44.0609,44.1046,162375.0
2021-04-21 10:00:00,50.48,50.53,50.48,50.52,634826.0,44.1134,44.1571,44.1134,44.1483,634826.0
2021-04-21 10:10:00,50.51,50.54,50.48,50.53,201722.0,44.1396,44.1658,44.1134,44.1571,201722.0
2021-04-21 10:20:00,50.54,50.62,50.52,50.59,156500.0,44.1658,44.2357,44.1483,44.2095,156500.0
2021-04-21 10:30:00,50.59,50.6,50.54,50.57,296695.0,44.2095,44.2182,44.1658,44.192,296695.0
2021-04-21 10:40:00,50.58,50.64,50.58,50.62,207948.0,44.2008,44.2532,44.2008,44.2357,207948.0
2021-04-21 10:50:00,50.62,50.64,50.6,50.62,163794.0,44.2357,44.2532,44.2182,44.2357,163794.0
2021-04-21 11:00:00,50.62,50.67,50.61,50.65,253712.0,44.2357,44.2794,44.227,44.2619,253712.0
2021-04-21 11:10:00,50.66,50.68,50.64,50.66,142527.0,44.2707,44.2881,44.2532,44.2707,142527.0
2021-04-21 11:20:00,50.65,50.66,50.61,50.64,184663.0,44.2619,44.2707,44.227,44.2532,184663.0
2021-04-21 11:30:00,50.64,50.68,50.62,50.68,139567.0,44.2532,44.2881,44.2357,44.2881,139567.0
2021-04-21 11:40:00,50.68,50.7,50.66,50.69,129833.0,44.2881,44.3056,44.2707,44.2969,129833.0
2021-04-21 11:50:00,50.69,50.73,50.68,50.71,109696.0,44.2969,44.3318,44.2881,44.3144,109696.0
2021-04-21 12:00:00,50.72,50.74,50.7,50.73,60756.0,44.3231,44.3406,44.3056,44.3318,60756.0
2021-04-21 12:10:00,50.73,50.73,50.71,50.73,102181.0,44.3318,44.3318,44.3144,44.3318,102181.0
2021-04-21 12:20:00,50.72,50.73,50.69,50.69,108200.0,44.3231,44.3318,44.2969,44.2969,108200.0
2021-04-21 12:30:00,50.69,50.71,50.69,50.7,64813.0,44.2969,44.3144,44.2969,44.3056,64813.0
2021-04-21 12:40:00,50.71,50.72,50.68,50.7,109340.0,44.3144,44.3231,44.2881,44.3056,109340.0
2021-04-21 12:50:00,50.7,50.71,50.68,50.7,106773.0,44.3056,44.3144,44.2881,44.3056,106773.0
2021-04-21 13:00:00,50.7,50.73,50.69,50.73,165814.0,44.3056,44.3318,44.2969,44.3318,165814.0
2021-04-21 13:10:00,50.74,50.74,50.7,50.72,233020.0,44.3406,44.3406,44.3056,44.3231,233020.0
2021-04-21 13:20:00,50.72,50.73,50.7,50.71,143993.0,44.3231,44.3318,44.3056,44.3144,143993.0
2021-04-21 13:30:00,50.71,50.72,50.7,50.72,79240.0,44.3144,44.3231,44.3056,44.3231,79240.0
2021-04-21 13:40:00,50.72,50.73,50.71,50.73,122553.0,44.3231,44.3318,44.3144,44.3318,122553.0
2021-04-21 13:50:00,50.73,50.74,50.72,50.74,54006.0,44.3318,44.3406,44.3231,44.3406,54006.0
2021-04-21 14:00:00,50.74,50.76,50.74,50.76,111557.0,44.3406,44.3581,44.3406,44.3581,111557.0
2021-04-21 14:10:00,50.75,50.76,50.74,50.75,295717.0,44.3493,44.3581,44.3406,44.3493,295717.0
2021-04-21 14:20:00,50.75,50.76,50.72,50.73,90933.0,44.3493,44.3581,44.3231,44.3318,90933.0
2021-04-21 14:30:00,50.73,50.75,50.72,50.75,63840.0,44.3318,44.3493,44.3231,44.3493,63840.0
2021-04-21 14:40:00,50.74,50.75,50.72,50.73,106137.0,44.3406,44.3493,44.3231,44.3318,106137.0
2021-04-21 14:50:00,50.73,50.77,50.73,50.76,87779.0,44.3318,44.3668,44.3318,44.3581,87779.0
2021-04-21 15:00:00,50.75,50.78,50.75,50.77,151430.0,44.3493,44.3755,44.3493,44.3668,151430.0
2021-04-21 15:10:00,50.77,50.79,50.76,50.79,135823.0,44.3668,44.3843,44.3581,44.3843,135823.0
2021-04-21 15:20:00,50.79,50.81,50.78,50.8,145251.0,44.3843,44.4018,44.3755,44.393,145251.0
2021-04-21 15:30:00,50.8,50.85,50.79,50.84,166905.0,44.393,44.4367,44.3843,44.428,166905.0
2021-04-21 15:40:00,50.84,50.86,50.83,50.86,1167141.0,44.428,44.4454,44.4192,44.4454,1167141.0
2021-04-21 15:50:00,50.86,50.86,50.83,50.85,1540700.0,44.4454,44.4454,44.4192,44.4367,1540700.0
2021-04-22 09:30:00,50.92,50.93,50.85,50.87,450367.0,44.4979,44.5066,44.4367,44.4542,450367.0
2021-04-22 09:40:00,50.87,50.88,50.8,50.82,388047.0,44.4542,44.4629,44.393,44.4105,388047.0
2021-04-22 09:50:00,50.83,50.87,50.81,50.87,133220.0,44.4192,44.4542,44.4018,44.4542,133220.0
2021-04-22 10:00:00,50.86,50.87,50.78,50.84,310044.0,44.4454,44.4542,44.3755,44.428,310044.0
2021-04-22 10:10:00,50.84,50.84,50.77,50.78,161212.0,44.428,44.428,44.3668,44.3755,161212.0
2021-04-22 10:20:00,50.79,50.85,50.76,50.83,70894.0,44.3843,44.4367,44.3581,44.4192,70894.0
2021-04-22 10:30:00,50.83,50.91,50.83,50.89,140822.0,44.4192,44.4891,44.4192,44.4717,140822.0
2021-04-22 10:40:00,50.89,50.91,50.87,50.9,100505.0,44.4717,44.4891,44.4542,44.4804,100505.0
2021-04-22 10:50:00,50.9,50.92,50.88,50.89,61412.0,44.4804,44.4979,44.4629,44.4717,61412.0
2021-04-22 11:00:00,50.89,50.94,50.88,50.94,77964.0,44.4717,44.5154,44.4629,44.5154,77964.0
2021-04-22 11:10:00,50.94,50.94,50.91,50.93,108649.0,44.5154,44.5154,44.4891,44.5066,108649.0
2021-04-22 11:20:00,50.93,50.94,50.87,50.88,113878.0,44.5066,44.5154,44.4542,44.4629,113878.0
2021-04-22 11:30:00,50.87,50.92,50.85,50.9,93747.0,44.4542,44.4979,44.4367,44.4804,93747.0
2021-04-22 11:40:00,50.9,50.93,50.89,50.93,101546.0,44.4804,44.5066,44.4717,44.5066,101546.0
2021-04-22 11:50:00,50.92,50.94,50.91,50.91,88229.0,44.4979,44.5154,44.4891,44.4891,88229.0
2021-04-22 12:00:00,50.91,50.92,50.87,50.88,102686.0,44.4891,44.4979,44.4542,44.4629,102686.0
2021-04-22 12:10:00,50.89,50.91,50.87,50.91,55857.0,44.4717,44.4891,44.4542,44.4891,55857.0
2021-04-22 12:20:00,50.91,50.95,50.91,50.94,50909.0,44.4891,44.5241,44.4891,44.5154,50909.0
2021-04-22 12:30:00,50.94,50.96,50.93,50.95,125316.0,44.5154,44.5328,44.5066,44.5241,125316.0
2021-04-22 12:40:00,50.95,50.96,50.93,50.93,101002.0,44.5241,44.5328,44.5066,44.5066,101002.0
2021-04-22 12:50:00,50.94,50.95,50.93,50.94,48300.0,44.5154,44.5241,44.5066,44.5154,48300.0
2021-04-22 13:00:00,50.95,50.95,50.77,50.81,145640.0,44.5241,44.5241,44.3668,44.4018,145640.0
2021-04-22 13:10:00,50.8,50.8,50.68,50.68,89863.0,44.393,44.393,44.2881,44.2881,89863.0
2021-04-22 13:20:00,50.68,50.82,50.68,50.8,179277.0,44.2881,44.4105,44.2881,44.393,179277.0
2021-04-22 13:30:00,50.8,50.81,50.75,50.76,95534.0,44.393,44.4018,44.3493,44.3581,95534.0
2021-04-22 13:40:00,50.76,50.76,50.63,50.64,134310.0,44.3581,44.3581,44.2445,44.2532,134310.0
2021-04-22 13:50:00,50.65,50.66,50.58,50.6,186758.0,44.2619,44.2707,44.2008,44.2182,186758.0
2021-04-22 14:00:00,50.61,50.62,50.54,50.61,352357.0,44.227,44.2357,44.1658,44.227,352357.0
2021-04-22 14:10:00,50.6,50.64,50.57,50.62,244274.0,44.2182,44.2532,44.192,44.2357,244274.0
2021-04-22 14:20:00,50.63,50.68,50.58,50.68,302243.0,44.2445,44.2881,44.2008,44.2881,302243.0
2021-04-22 14:30:00,50.67,50.7,50.65,50.69,140354.0,44.2794,44.3056,44.2619,44.2969,140354.0
2021-04-22 14:40:00,50.68,50.72,50.67,50.7,150160.0,44.2881,44.3231,44.2794,44.3056,150160.0
2021-04-22 14:50:00,50.7,50.73,50.68,50.71,135804.0,44.3056,44.3318,44.2881,44.3144,135804.0
2021-04-22 15:00:00,50.71,50.75,50.65,50.66,185776.0,44.3144,44.3493,44.2619,44.2707,185776.0
2021-04-22 15:10:00,50.66,50.68,50.62,50.65,150488.0,44.2707,44.2881,44.2357,44.2619,150488.0
2021-04-22 15:20:00,50.64,50.67,50.61,50.66,218161.0,44.2532,44.2794,44.227,44.2707,218161.0
2021-04-22 15:30:00,50.66,50.73,50.66,50.7,165314.0,44.2707,44.3318,44.2707,44.3056,165314.0
2021-04-22 15:40:00,50.7,50.74,50.67,50.68,278699.0,44.3056,44.3406,44.2794,44.2881,278699.0
2021-04-22 15:50:00,50.68,50.7,50.64,50.64,931559.0,44.2881,44.3056,44.2532,44.2532,931559.0
2021-04-23 09:30:00,50.86,50.9,50.84,50.87,150479.0,44.4454,44.4804,44.428,44.4542,150479.0
2021-04-23 09:40:00,50.88,50.91,50.84,50.91,98717.0,44.4629,44.4891,44.428,44.4891,98717.0
2021-04-23 09:50:00,50.91,50.93,50.88,50.93,179471.0,44.4891,44.5066,44.4629,44.5066,179471.0
2021-04-23 10:00:00,50.93,50.95,50.91,50.95,280895.0,44.5066,44.5241,44.4891,44.5241,280895.0
2021-04-23 10:10:00,50.95,50.97,50.92,50.93,876272.0,44.5241,44.5416,44.4979,44.5066,876272.0
2021-04-23 10:20:00,50.93,50.99,50.92,50.98,99916.0,44.5066,44.559,44.4979,44.5503,99916.0
2021-04-23 10:30:00,50.98,51.06,50.96,51.03,104736.0,44.5503,44.6202,44.5328,44.594,104736.0
2021-04-23 10:40:00,51.03,51.04,50.99,51.0,91179.0,44.594,44.6027,44.559,44.5678,91179.0
2021-04-23 10:50:00,50.99,50.99,50.95,50.98,79820.0,44.559,44.559,44.5241,44.5503,79820.0
2021-04-23 11:00:00,50.97,51.02,50.96,51.0,147154.0,44.5416,44.5853,44.5328,44.5678,147154.0
2021-04-23 11:10:00,51.01,51.05,51.0,51.04,167890.0,44.5765,44.6115,44.5678,44.6027,167890.0
2021-04-23 11:20:00,51.05,51.06,51.04,51.06,178199.0,44.6115,44.6202,44.6027,44.6202,178199.0
2021-04-23 11:30:00,51.05,51.07,51.04,51.05,45708.0,44.6115,44.629,44.6027,44.6115,45708.0
2021-04-23 11:40:00,51.05,51.09,51.04,51.09,93650.0,44.6115,44.6464,44.6027,44.6464,93650.0
2021-04-23 11:50:00,51.09,51.09,51.05,51.06,65291.0,44.6464,44.6464,44.6115,44.6202,65291.0
2021-04-23 12:00:00,51.05,51.09,51.05,51.09,57220.0,44.6115,44.6464,44.6115,44.6464,57220.0
2021-04-23 12:10:00,51.08,51.09,51.06,51.07,62196.0,44.6377,44.6464,44.6202,44.629,62196.0
2021-04-23 12:20:00,51.08,51.08,51.06,51.06,53380.0,44.6377,44.6377,44.6202,44.6202,53380.0
2021-04-23 12:30:00,51.07,51.08,51.05,51.05,304445.0,44.629,44.6377,44.6115,44.6115,304445.0
2021-04-23 12:40:00,51.06,51.1,51.05,51.09,113487.0,44.6202,44.6552,44.6115,44.6464,113487.0
2021-04-23 12:50:00,51.1,51.11,51.09,51.11,115329.0,44.6552,44.6639,44.6464,44.6639,115329.0
2021-04-23 13:00:00,51.1,51.11,51.08,51.09,160104.0,44.6552,44.6639,44.6377,44.6464,160104.0
2021-04-23 13:10:00,51.09,51.11,51.08,51.1,83065.0,44.6464,44.6639,44.6377,44.6552,83065.0
2021-04-23 13:20:00,51.09,51.11,51.09,51.11,116853.0,44.6464,44.6639,44.6464,44.6639,116853.0
2021-04-23 13:30:00,51.11,51.13,51.1,51.12,87410.0,44.6639,44.6814,44.6552,44.6727,87410.0
2021-04-23 13:40:00,51.12,51.14,51.12,51.12,408469.0,44.6727,44.6901,44.6727,44.6727,408469.0
2021-04-23 13:50:00,51.13,51.13,51.11,51.12,211322.0,44.6814,44.6814,44.6639,44.6727,211322.0
2021-04-23 14:00:00,51.13,51.15,51.12,51.15,152192.0,44.6814,44.6989,44.6727,44.6989,152192.0
2021-04-23 14:10:00,51.14,51.16,51.13,51.13,375405.0,44.6901,44.7076,44.6814,44.6814,375405.0
2021-04-23 14:20:00,51.14,51.14,51.13,51.14,155551.0,44.6901,44.6901,44.6814,44.6901,155551.0
2021-04-23 14:30:00,51.14,51.16,51.14,51.16,110471.0,44.6901,44.7076,44.6901,44.7076,110471.0
2021-04-23 14:40:00,51.16,51.17,51.15,51.16,102959.0,44.7076,44.7163,44.6989,44.7076,102959.0
2021-04-23 14:50:00,51.16,51.21,51.16,51.2,97307.0,44.7076,44.7513,44.7076,44.7426,97307.0
2021-04-23 15:00:00,51.19,51.22,51.19,51.2,158611.0,44.7338,44.76,44.7338,44.7426,158611.0
2021-04-23 15:10:00,51.2,51.24,51.2,51.23,121944.0,44.7426,44.7775,44.7426,44.7688,121944.0
2021-04-23 15:20:00,51.23,51.26,51.23,51.26,131630.0,44.7688,44.795,44.7688,44.795,131630.0
2021-04-23 15:30:00,51.26,51.29,51.25,51.28,181169.0,44.795,44.8212,44.7863,44.8125,181169.0
2021-04-23 15:40:00,51.28,51.28,51.22,51.23,379515.0,44.8125,44.8125,44.76,44.7688,379515.0
2021-04-23 15:50:00,51.23,51.23,51.17,51.18,1498440.0,44.7688,44.7688,44.7163,44.7251,1498440.0
2021-04-26 09:30:00,51.22,51.26,51.21,51.23,291563.0,44.76,44.795,44.7513,44.7688,291563.0
2021-04-26 09:40:00,51.23,51.28,51.23,51.26,147381.0,44.7688,44.8125,44.7688,44.795,147381.0
2021-04-26 09:50:00,51.27,51.27,51.2,51.24,128727.0,44.8037,44.8037,44.7426,44.7775,128727.0
2021-04-26 10:00:00,51.24,51.29,51.23,51.28,327152.0,44.7775,44.8212,44.7688,44.8125,327152.0
2021-04-26 10:10:00,51.28,51.31,51.26,51.3,311661.0,44.8125,44.8387,44.795,44.83,311661.0
2021-04-26 10:20:00,51.31,51.32,51.29,51.3,151729.0,44.8387,44.8474,44.8212,44.83,151729.0
2021-04-26 10:30:00,51.3,51.33,51.3,51.33,82862.0,44.83,44.8562,44.83,44.8562,82862.0
2021-04-26 10:40:00,51.32,51.33,51.3,51.33,97601.0,44.8474,44.8562,44.83,44.8562,97601.0
2021-04-26 10:50:00,51.33,51.35,51.29,51.3,145396.0,44.8562,44.8736,44.8212,44.83,145396.0
2021-04-26 11:00:00,51.3,51.34,51.29,51.3,83865.0,44.83,44.8649,44.8212,44.83,83865.0
2021-04-26 11:10:00,51.3,51.31,51.29,51.3,160762.0,44.83,44.8387,44.8212,44.83,160762.0
2021-04-26 11:20:00,51.3,51.31,51.29,51.3,261596.0,44.83,44.8387,44.8212,44.83,261596.0
2021-04-26 11:30:00,51.3,51.3,51.26,51.27,62533.0,44.83,44.83,44.795,44.8037,62533.0
2021-04-26 11:40:00,51.26,51.28,51.26,51.27,102407.0,44.795,44.8125,44.795,44.8037,102407.0
2021-04-26 11:50:00,51.27,51.28,51.26,51.28,130097.0,44.8037,44.8125,44.795,44.8125,130097.0
2021-04-26 12:00:00,51.28,51.29,51.26,51.27,67415.0,44.8125,44.8212,44.795,44.8037,67415.0
2021-04-26 12:10:00,51.27,51.28,51.25,51.26,61512.0,44.8037,44.8125,44.7863,44.795,61512.0
2021-04-26 12:20:00,51.26,51.28,51.25,51.26,115023.0,44.795,44.8125,44.7863,44.795,115023.0
2021-04-26 12:30:00,51.26,51.28,51.25,51.27,260473.0,44.795,44.8125,44.7863,44.8037,260473.0
2021-04-26 12:40:00,51.28,51.29,51.27,51.29,116793.0,44.8125,44.8212,44.8037,44.8212,116793.0
2021-04-26 12:50:00,51.28,51.29,51.27,51.28,120679.0,44.8125,44.8212,44.8037,44.8125,120679.0
2021-04-26 13:00:00,51.28,51.29,51.27,51.28,98124.0,44.8125,44.8212,44.8037,44.8125,98124.0
2021-04-26 13:10:00,51.28,51.28,51.27,51.28,77869.0,44.8125,44.8125,44.8037,44.8125,77869.0
2021-04-26 13:20:00,51.28,51.28,51.25,51.26,153122.0,44.8125,44.8125,44.7863,44.795,153122.0
2021-04-26 13:30:00,51.26,51.27,51.25,51.25,73418.0,44.795,44.8037,44.7863,44.7863,73418.0
2021-04-26 13:40:00,51.26,51.27,51.25,51.26,47202.0,44.795,44.8037,44.7863,44.795,47202.0
2021-04-26 13:50:00,51.26,51.28,51.26,51.28,160846.0,44.795,44.8125,44.795,44.8125,160846.0
2021-04-26 14:00:00,51.28,51.29,51.27,51.29,60623.0,44.8125,44.8212,44.8037,44.8212,60623.0
2021-04-26 14:10:00,51.29,51.29,51.27,51.29,133978.0,44.8212,44.8212,44.8037,44.8212,133978.0
2021-04-26 14:20:00,51.28,51.3,51.28,51.3,70711.0,44.8125,44.83,44.8125,44.83,70711.0
2021-04-26 14:30:00,51.3,51.31,51.28,51.29,162361.0,44.83,44.8387,44.8125,44.8212,162361.0
2021-04-26 14:40:00,51.29,51.31,51.28,51.3,139800.0,44.8212,44.8387,44.8125,44.83,139800.0
2021-04-26 14:50:00,51.31,51.32,51.3,51.32,62411.0,44.8387,44.8474,44.83,44.8474,62411.0
2021-04-26 15:00:00,51.32,51.33,51.3,51.33,122321.0,44.8474,44.8562,44.83,44.8562,122321.0
2021-04-26 15:10:00,51.33,51.33,51.32,51.33,90750.0,44.8562,44.8562,44.8474,44.8562,90750.0
2021-04-26 15:20:00,51.33,51.33,51.24,51.25,117913.0,44.8562,44.8562,44.7775,44.7863,117913.0
2021-04-26 15:30:00,51.25,51.31,51.21,51.29,433383.0,44.7863,44.8387,44.7513,44.8212,433383.0
2021-04-26 15:40:00,51.3,51.31,51.25,51.25,330313.0,44.83,44.8387,44.7863,44.7863,330313.0
2021-04-26 15:50:00,51.25,51.3,51.25,51.29,925446.0,44.7863,44.83,44.7863,44.8212,925446.0
2021-04-27 09:30:00,51.07,51.09,51.02,51.03,628495.0,44.629,44.6464,44.5853,44.594,628495.0
2021-04-27 09:40:00,51.03,51.04,50.99,51.03,188424.0,44.594,44.6027,44.559,44.594,188424.0
2021-04-27 09:50:00,51.02,51.08,51.01,51.05,301376.0,44.5853,44.6377,44.5765,44.6115,301376.0
2021-04-27 10:00:00,51.05,51.08,51.02,51.08,542733.0,44.6115,44.6377,44.5853,44.6377,542733.0
2021-04-27 10:10:00,51.08,51.08,51.02,51.05,271475.0,44.6377,44.6377,44.5853,44.6115,271475.0
2021-04-27 10:20:00,51.05,51.08,51.03,51.08,99418.0,44.6115,44.6377,44.594,44.6377,99418.0
2021-04-27 10:30:00,51.08,51.09,51.04,51.04,131602.0,44.6377,44.6464,44.6027,44.6027,131602.0
2021-04-27 10:40:00,51.04,51.09,51.03,51.09,83903.0,44.6027,44.6464,44.594,44.6464,83903.0
2021-04-27 10:50:00,51.08,51.1,51.06,51.09,96917.0,44.6377,44.6552,44.6202,44.6464,96917.0
2021-04-27 11:00:00,51.09,51.09,51.07,51.09,127522.0,44.6464,44.6464,44.629,44.6464,127522.0
2021-04-27 11:10:00,51.08,51.12,51.08,51.11,148878.0,44.6377,44.6727,44.6377,44.6639,148878.0
2021-04-27 11:20:00,51.11,51.11,51.06,51.07,97409.0,44.6639,44.6639,44.6202,44.629,97409.0
2021-04-27 11:30:00,51.07,51.12,51.07,51.11,82088.0,44.629,44.6727,44.629,44.6639,82088.0
2021-04-27 11:40:00,51.11,51.13,51.1,51.11,67876.0,44.6639,44.6814,44.6552,44.6639,67876.0
2021-04-27 11:50:00,51.11,51.16,51.1,51.14,62815.0,44.6639,44.7076,44.6552,44.6901,62815.0
2021-04-27 12:00:00,51.14,51.15,51.12,51.13,79280.0,44.6901,44.6989,44.6727,44.6814,79280.0
2021-04-27 12:10:00,51.12,51.13,51.11,51.12,121081.0,44.6727,44.6814,44.6639,44.6727,121081.0
2021-04-27 12:20:00,51.11,51.12,51.1,51.11,102995.0,44.6639,44.6727,44.6552,44.6639,102995.0
2021-04-27 12:30:00,51.11,51.12,51.1,51.12,143979.0,44.6639,44.6727,44.6552,44.6727,143979.0
2021-04-27 12:40:00,51.11,51.12,51.1,51.1,181622.0,44.6639,44.6727,44.6552,44.6552,181622.0
2021-04-27 12:50:00,51.1,51.11,51.07,51.08,65442.0,44.6552,44.6639,44.629,44.6377,65442.0
2021-04-27 13:00:00,51.08,51.12,51.07,51.11,120654.0,44.6377,44.6727,44.629,44.6639,120654.0
2021-04-27 13:10:00,51.12,51.14,51.11,51.12,112853.0,44.6727,44.6901,44.6639,44.6727,112853.0
2021-04-27 13:20:00,51.11,51.13,51.11,51.11,145647.0,44.6639,44.6814,44.6639,44.6639,145647.0
2021-04-27 13:30:00,51.12,51.13,51.1,51.12,164451.0,44.6727,44.6814,44.6552,44.6727,164451.0
2021-04-27 13:40:00,51.13,51.14,51.11,51.12,77330.0,44.6814,44.6901,44.6639,44.6727,77330.0
2021-04-27 13:50:00,51.12,51.13,51.11,51.13,78526.0,44.6727,44.6814,44.6639,44.6814,78526.0
2021-04-27 14:00:00,51.13,51.13,51.09,51.11,116684.0,44.6814,44.6814,44.6464,44.6639,116684.0
2021-04-27 14:10:00,51.11,51.12,51.1,51.12,1341287.0,44.6639,44.6727,44.6552,44.6727,1341287.0
2021-04-27 14:20:00,51.12,51.14,51.11,51.14,264917.0,44.6727,44.6901,44.6639,44.6901,264917.0
2021-04-27 14:30:00,51.15,51.16,51.14,51.15,420869.0,44.6989,44.7076,44.6901,44.6989,420869.0
2021-04-27 14:40:00,51.15,51.16,51.14,51.15,93140.0,44.6989,44.7076,44.6901,44.6989,93140.0
2021-04-27 14:50:00,51.15,51.15,51.13,51.14,357593.0,44.6989,44.6989,44.6814,44.6901,357593.0
2021-04-27 15:00:00,51.14,51.14,51.12,51.12,181302.0,44.6901,44.6901,44.6727,44.6727,181302.0
2021-04-27 15:10:00,51.13,51.15,51.12,51.14,224112.0,44.6814,44.6989,44.6727,44.6901,224112.0
2021-04-27 15:20:00,51.15,51.16,51.13,51.14,121513.0,44.6989,44.7076,44.6814,44.6901,121513.0
2021-04-27 15:30:00,51.14,51.17,51.13,51.16,458219.0,44.6901,44.7163,44.6814,44.7076,458219.0
2021-04-27 15:40:00,51.17,51.17,51.14,51.16,593736.0,44.7163,44.7163,44.6901,44.7076,593736.0
2021-04-27 15:50:00,51.16,51.17,51.12,51.13,1490352.0,44.7076,44.7163,44.6727,44.6814,1490352.0
2021-04-28 09:30:00,51.07,51.09,51.06,51.07,269691.0,44.629,44.6464,44.6202,44.629,269691.0
2021-04-28 09:40:00,51.06,51.12,51.06,51.12,127830.0,44.6202,44.6727,44.6202,44.6727,127830.0
2021-04-28 09:50:00,51.12,51.17,51.11,51.17,468311.0,44.6727,44.7163,44.6639,44.7163,468311.0
2021-04-28 10:00:00,51.17,51.23,51.16,51.23,492156.0,44.7163,44.7688,44.7076,44.7688,492156.0
2021-04-28 10:10:00,51.23,51.25,51.22,51.24,151798.0,44.7688,44.7863,44.76,44.7775,151798.0
2021-04-28 10:20:00,51.25,51.28,51.24,51.25,426847.0,44.7863,44.8125,44.7775,44.7863,426847.0
2021-04-28 10:30:00,51.25,51.27,51.22,51.23,150905.0,44.7863,44.8037,44.76,44.7688,150905.0
2021-04-28 10:40:00,51.23,51.24,51.22,51.24,273591.0,44.7688,44.7775,44.76,44.7775,273591.0
2021-04-28 10:50:00,51.24,51.27,51.21,51.22,97052.0,44.7775,44.8037,44.7513,44.76,97052.0
2021-04-28 11:00:00,51.22,51.24,51.2,51.24,60164.0,44.76,44.7775,44.7426,44.7775,60164.0
2021-04-28 11:10:00,51.24,51.25,51.2,51.25,86692.0,44.7775,44.7863,44.7426,44.7863,86692.0
2021-04-28 11:20:00,51.25,51.26,51.21,51.23,226148.0,44.7863,44.795,44.7513,44.7688,226148.0
2021-04-28 11:30:00,51.23,51.23,51.19,51.22,144606.0,44.7688,44.7688,44.7338,44.76,144606.0
2021-04-28 11:40:00,51.22,51.22,51.17,51.18,54633.0,44.76,44.76,44.7163,44.7251,54633.0
2021-04-28 11:50:00,51.18,51.18,51.15,51.16,62342.0,44.7251,44.7251,44.6989,44.7076,62342.0
2021-04-28 12:00:00,51.16,51.18,51.14,51.18,51273.0,44.7076,44.7251,44.6901,44.7251,51273.0
2021-04-28 12:10:00,51.18,51.2,51.18,51.18,55589.0,44.7251,44.7426,44.7251,44.7251,55589.0
2021-04-28 12:20:00,51.19,51.2,51.18,51.19,61591.0,44.7338,44.7426,44.7251,44.7338,61591.0
2021-04-28 12:30:00,51.2,51.21,51.19,51.2,210175.0,44.7426,44.7513,44.7338,44.7426,210175.0
2021-04-28 12:40:00,51.2,51.2,51.18,51.2,81627.0,44.7426,44.7426,44.7251,44.7426,81627.0
2021-04-28 12:50:00,51.2,51.21,51.19,51.2,77801.0,44.7426,44.7513,44.7338,44.7426,77801.0
2021-04-28 13:00:00,51.2,51.21,51.19,51.2,89705.0,44.7426,44.7513,44.7338,44.7426,89705.0
2021-04-28 13:10:00,51.2,51.2,51.18,51.19,90793.0,44.7426,44.7426,44.7251,44.7338,90793.0
2021-04-28 13:20:00,51.19,51.19,51.17,51.18,204869.0,44.7338,44.7338,44.7163,44.7251,204869.0
2021-04-28 13:30:00,51.18,51.18,51.16,51.17,430653.0,44.7251,44.7251,44.7076,44.7163,430653.0
2021-04-28 13:40:00,51.16,51.17,51.15,51.16,115477.0,44.7076,44.7163,44.6989,44.7076,115477.0
2021-04-28 13:50:00,51.16,51.17,51.13,51.13,91063.0,44.7076,44.7163,44.6814,44.6814,91063.0
2021-04-28 14:00:00,51.14,51.24,51.07,51.19,337436.0,44.6901,44.7775,44.629,44.7338,337436.0
2021-04-28 14:10:00,51.18,51.23,51.14,51.23,99448.0,44.7251,44.7688,44.6901,44.7688,99448.0
2021-04-28 14:20:00,51.22,51.24,51.2,51.22,64742.0,44.76,44.7775,44.7426,44.76,64742.0
2021-04-28 14:30:00,51.21,51.36,51.18,51.35,221836.0,44.7513,44.8824,44.7251,44.8736,221836.0
2021-04-28 14:40:00,51.35,51.41,51.33,51.34,237359.0,44.8736,44.9261,44.8562,44.8649,237359.0
2021-04-28 14:50:00,51.34,51.37,51.32,51.35,77284.0,44.8649,44.8911,44.8474,44.8736,77284.0
2021-04-28 15:00:00,51.35,51.37,51.28,51.33,119539.0,44.8736,44.8911,44.8125,44.8562,119539.0
2021-04-28 15:10:00,51.34,51.34,51.2,51.28,277742.0,44.8649,44.8649,44.7426,44.8125,277742.0
2021-04-28 15:20:00,51.27,51.31,51.26,51.3,166987.0,44.8037,44.8387,44.795,44.83,166987.0
2021-04-28 15:30:00,51.3,51.31,51.26,51.3,260768.0,44.83,44.8387,44.795,44.83,260768.0
2021-04-28 15:40:00,51.3,51.32,51.28,51.29,297270.0,44.83,44.8474,44.8125,44.8212,297270.0
2021-04-28 15:50:00,51.29,51.3,51.24,51.29,832382.0,44.8212,44.83,44.7775,44.8212,832382.0
2021-04-29 09:30:00,51.45,51.48,51.38,51.39,243230.0,44.961,44.9873,44.8999,44.9086,243230.0
2021-04-29 09:40:00,51.39,51.4,51.33,51.36,124045.0,44.9086,44.9173,44.8562,44.8824,124045.0
2021-04-29 09:50:00,51.36,51.36,51.23,51.23,197839.0,44.8824,44.8824,44.7688,44.7688,197839.0
2021-04-29 10:00:00,51.24,51.26,51.19,51.25,304760.0,44.7775,44.795,44.7338,44.7863,304760.0
2021-04-29 10:10:00,51.25,51.25,51.12,51.13,198472.0,44.7863,44.7863,44.6727,44.6814,198472.0
2021-04-29 10:20:00,51.13,51.19,51.12,51.17,183409.0,44.6814,44.7338,44.6727,44.7163,183409.0
2021-04-29 10:30:00,51.17,51.17,51.06,51.07,234187.0,44.7163,44.7163,44.6202,44.629,234187.0
2021-04-29 10:40:00,51.07,51.11,51.02,51.02,230945.0,44.629,44.6639,44.5853,44.5853,230945.0
2021-04-29 10:50:00,51.02,51.11,51.02,51.11,201578.0,44.5853,44.6639,44.5853,44.6639,201578.0
2021-04-29 11:00:00,51.1,51.19,51.08,51.19,220172.0,44.6552,44.7338,44.6377,44.7338,220172.0
2021-04-29 11:10:00,51.19,51.2,51.14,51.15,163450.0,44.7338,44.7426,44.6901,44.6989,163450.0
2021-04-29 11:20:00,51.16,51.17,51.14,51.15,242608.0,44.7076,44.7163,44.6901,44.6989,242608.0
2021-04-29 11:30:00,51.15,51.16,51.1,51.12,153401.0,44.6989,44.7076,44.6552,44.6727,153401.0
2021-04-29 11:40:00,51.12,51.15,51.1,51.15,78564.0,44.6727,44.6989,44.6552,44.6989,78564.0
2021-04-29 11:50:00,51.14,51.16,51.07,51.08,120290.0,44.6901,44.7076,44.629,44.6377,120290.0
2021-04-29 12:00:00,51.08,51.09,50.98,50.99,828434.0,44.6377,44.6464,44.5503,44.559,828434.0
2021-04-29 12:10:00,51.0,51.04,50.99,51.04,111584.0,44.5678,44.6027,44.559,44.6027,111584.0
2021-04-29 12:20:00,51.04,51.06,50.98,51.02,163328.0,44.6027,44.6202,44.5503,44.5853,163328.0
2021-04-29 12:30:00,51.02,51.07,51.0,51.07,140387.0,44.5853,44.629,44.5678,44.629,140387.0
2021-04-29 12:40:00,51.07,51.12,51.06,51.12,77492.0,44.629,44.6727,44.6202,44.6727,77492.0
2021-04-29 12:50:00,51.12,51.14,51.11,51.12,67517.0,44.6727,44.6901,44.6639,44.6727,67517.0
2021-04-29 13:00:00,51.11,51.12,51.08,51.1,83404.0,44.6639,44.6727,44.6377,44.6552,83404.0
2021-04-29 13:10:00,51.11,51.14,51.1,51.13,149072.0,44.6639,44.6901,44.6552,44.6814,149072.0
2021-04-29 13:20:00,51.14,51.15,51.12,51.15,102339.0,44.6901,44.6989,44.6727,44.6989,102339.0
2021-04-29 13:30:00,51.15,51.15,51.11,51.12,93820.0,44.6989,44.6989,44.6639,44.6727,93820.0
2021-04-29 13:40:00,51.12,51.15,51.1,51.14,89593.0,44.6727,44.6989,44.6552,44.6901,89593.0
2021-04-29 13:50:00,51.14,51.14,51.11,51.13,109494.0,44.6901,44.6901,44.6639,44.6814,109494.0
2021-04-29 14:00:00,51.13,51.14,51.12,51.14,176054.0,44.6814,44.6901,44.6727,44.6901,176054.0
2021-04-29 14:10:00,51.14,51.17,51.12,51.16,113336.0,44.6901,44.7163,44.6727,44.7076,113336.0
2021-04-29 14:20:00,51.17,51.2,51.16,51.2,213833.0,44.7163,44.7426,44.7076,44.7426,213833.0
2021-04-29 14:30:00,51.2,51.24,51.19,51.23,89100.0,44.7426,44.7775,44.7338,44.7688,89100.0
2021-04-29 14:40:00,51.24,51.3,51.23,51.28,281485.0,44.7775,44.83,44.7688,44.8125,281485.0
2021-04-29 14:50:00,51.28,51.29,51.26,51.29,127458.0,44.8125,44.8212,44.795,44.8212,127458.0
2021-04-29 15:00:00,51.29,51.31,51.27,51.29,105657.0,44.8212,44.8387,44.8037,44.8212,105657.0
2021-04-29 15:10:00,51.29,51.3,51.25,51.25,146339.0,44.8212,44.83,44.7863,44.7863,146339.0
2021-04-29 15:20:00,51.26,51.28,51.24,51.25,179060.0,44.795,44.8125,44.7775,44.7863,179060.0
2021-04-29 15:30:00,51.24,51.27,51.24,51.26,158744.0,44.7775,44.8037,44.7775,44.795,158744.0
2021-04-29 15:40:00,51.25,51.3,51.24,51.29,348177.0,44.7863,44.83,44.7775,44.8212,348177.0
2021-04-29 15:50:00,51.28,51.3,51.25,51.3,458486.0,44.8125,44.83,44.7863,44.83,458486.0
2021-04-30 09:30:00,50.97,51.01,50.92,51.0,339720.0,44.5416,44.5765,44.4979,44.5678,339720.0
2021-04-30 09:40:00,51.0,51.03,50.98,51.01,89035.0,44.5678,44.594,44.5503,44.5765,89035.0
2021-04-30 09:50:00,51.01,51.03,50.98,51.03,203194.0,44.5765,44.594,44.5503,44.594,203194.0
2021-04-30 10:00:00,51.03,51.04,50.96,50.99,246816.0,44.594,44.6027,44.5328,44.559,246816.0
2021-04-30 10:10:00,50.98,50.99,50.91,50.92,127471.0,44.5503,44.559,44.4891,44.4979,127471.0
2021-04-30 10:20:00,50.93,51.01,50.91,51.0,143247.0,44.5066,44.5765,44.4891,44.5678,143247.0
2021-04-30 10:30:00,51.0,51.01,50.9,50.94,253292.0,44.5678,44.5765,44.4804,44.5154,253292.0
2021-04-30 10:40:00,50.93,50.95,50.9,50.9,268923.0,44.5066,44.5241,44.4804,44.4804,268923.0
2021-04-30 10:50:00,50.91,50.91,50.81,50.81,211791.0,44.4891,44.4891,44.4018,44.4018,211791.0
2021-04-30 11:00:00,50.81,50.82,50.72,50.73,157814.0,44.4018,44.4105,44.3231,44.3318,157814.0
2021-04-30 11:10:00,50.73,50.75,50.68,50.69,126865.0,44.3318,44.3493,44.2881,44.2969,126865.0
2021-04-30 11:20:00,50.69,50.73,50.65,50.66,300649.0,44.2969,44.3318,44.2619,44.2707,300649.0
2021-04-30 11:30:00,50.66,50.7,50.63,50.67,194291.0,44.2707,44.3056,44.2445,44.2794,194291.0
2021-04-30 11:40:00,50.69,50.73,50.67,50.73,275411.0,44.2969,44.3318,44.2794,44.3318,275411.0
2021-04-30 11:50:00,50.73,50.75,50.69,50.71,192801.0,44.3318,44.3493,44.2969,44.3144,192801.0
2021-04-30 12:00:00,50.72,50.74,50.68,50.72,74199.0,44.3231,44.3406,44.2881,44.3231,74199.0
2021-04-30 12:10:00,50.72,50.75,50.7,50.73,74637.0,44.3231,44.3493,44.3056,44.3318,74637.0
2021-04-30 12:20:00,50.73,50.75,50.71,50.73,139388.0,44.3318,44.3493,44.3144,44.3318,139388.0
2021-04-30 12:30:00,50.73,50.73,50.7,50.72,146888.0,44.3318,44.3318,44.3056,44.3231,146888.0
2021-04-30 12:40:00,50.72,50.72,50.7,50.71,106111.0,44.3231,44.3231,44.3056,44.3144,106111.0
2021-04-30 12:50:00,50.71,50.72,50.67,50.69,52033.0,44.3144,44.3231,44.2794,44.2969,52033.0
2021-04-30 13:00:00,50.69,50.72,50.68,50.71,387239.0,44.2969,44.3231,44.2881,44.3144,387239.0
2021-04-30 13:10:00,50.72,50.72,50.68,50.69,102490.0,44.3231,44.3231,44.2881,44.2969,102490.0
2021-04-30 13:20:00,50.7,50.71,50.69,50.71,114946.0,44.3056,44.3144,44.2969,44.3144,114946.0
2021-04-30 13:30:00,50.71,50.72,50.7,50.71,136263.0,44.3144,44.3231,44.3056,44.3144,136263.0
2021-04-30 13:40:00,50.71,50.71,50.63,50.64,136267.0,44.3144,44.3144,44.2445,44.2532,136267.0
2021-04-30 13:50:00,50.64,50.64,50.55,50.57,80910.0,44.2532,44.2532,44.1745,44.192,80910.0
2021-04-30 14:00:00,50.57,50.59,50.54,50.58,275501.0,44.192,44.2095,44.1658,44.2008,275501.0
2021-04-30 14:10:00,50.58,50.61,50.57,50.61,687646.0,44.2008,44.227,44.192,44.227,687646.0
2021-04-30 14:20:00,50.61,50.62,50.58,50.62,324068.0,44.227,44.2357,44.2008,44.2357,324068.0
2021-04-30 14:30:00,50.61,50.62,50.6,50.6,246488.0,44.227,44.2357,44.2182,44.2182,246488.0
2021-04-30 14:40:00,50.6,50.63,50.59,50.6,308416.0,44.2182,44.2445,44.2095,44.2182,308416.0
2021-04-30 14:50:00,50.6,50.61,50.56,50.57,200834.0,44.2182,44.227,44.1833,44.192,200834.0
2021-04-30 15:00:00,50.57,50.6,50.52,50.53,394444.0,44.192,44.2182,44.1483,44.1571,394444.0
2021-04-30 15:10:00,50.53,50.55,50.5,50.51,199291.0,44.1571,44.1745,44.1308,44.1396,199291.0
2021-04-30 15:20:00,50.5,50.57,50.5,50.57,530620.0,44.1308,44.192,44.1308,44.192,530620.0
2021-04-30 15:30:00,50.57,50.58,50.54,50.55,240915.0,44.192,44.2008,44.1658,44.1745,240915.0
2021-04-30 15:40:00,50.55,50.55,50.47,50.54,418676.0,44.1745,44.1745,44.1046,44.1658,418676.0
2021-04-30 15:50:00,50.54,50.63,50.51,50.62,990465.0,44.1658,44.2445,44.1396,44.2357,990465.0
2021-05-03 09:30:00,51.0,51.0,50.89,50.92,348078.0,44.5678,44.5678,44.4717,44.4979,348078.0
2021-05-03 09:40:00,50.91,50.99,50.91,50.99,160943.0,44.4891,44.559,44.4891,44.559,160943.0
2021-05-03 09:50:00,50.98,51.04,50.96,51.0,178999.0,44.5503,44.6027,44.5328,44.5678,178999.0
2021-05-03 10:00:00,51.0,51.08,50.97,51.04,294618.0,44.5678,44.6377,44.5416,44.6027,294618.0
2021-05-03 10:10:00,51.05,51.1,51.03,51.07,438222.0,44.6115,44.6552,44.594,44.629,438222.0
2021-05-03 10:20:00,51.08,51.09,51.03,51.04,370463.0,44.6377,44.6464,44.594,44.6027,370463.0
2021-05-03 10:30:00,51.05,51.13,51.04,51.08,340210.0,44.6115,44.6814,44.6027,44.6377,340210.0
2021-05-03 10:40:00,51.08,51.11,51.07,51.1,135946.0,44.6377,44.6639,44.629,44.6552,135946.0
2021-05-03 10:50:00,51.1,51.12,51.04,51.06,155064.0,44.6552,44.6727,44.6027,44.6202,155064.0
2021-05-03 11:00:00,51.06,51.08,51.04,51.07,149978.0,44.6202,44.6377,44.6027,44.629,149978.0
2021-05-03 11:10:00,51.08,51.09,51.02,51.05,130352.0,44.6377,44.6464,44.5853,44.6115,130352.0
2021-05-03 11:20:00,51.05,51.06,51.01,51.02,111577.0,44.6115,44.6202,44.5765,44.5853,111577.0
2021-05-03 11:30:00,51.02,51.09,51.01,51.07,145171.0,44.5853,44.6464,44.5765,44.629,145171.0
2021-05-03 11:40:00,51.08,51.09,51.06,51.08,61962.0,44.6377,44.6464,44.6202,44.6377,61962.0
2021-05-03 11:50:00,51.08,51.09,51.05,51.08,151572.0,44.6377,44.6464,44.6115,44.6377,151572.0
2021-05-03 12:00:00,51.08,51.08,51.06,51.07,64696.0,44.6377,44.6377,44.6202,44.629,64696.0
2021-05-03 12:10:00,51.06,51.09,51.05,51.08,64808.0,44.6202,44.6464,44.6115,44.6377,64808.0
2021-05-03 12:20:00,51.08,51.1,51.06,51.09,127094.0,44.6377,44.6552,44.6202,44.6464,127094.0
2021-05-03 12:30:00,51.09,51.1,51.06,51.1,84862.0,44.6464,44.6552,44.6202,44.6552,84862.0
2021-05-03 12:40:00,51.1,51.1,51.08,51.1,100963.0,44.6552,44.6552,44.6377,44.6552,100963.0
2021-05-03 12:50:00,51.1,51.11,51.08,51.09,106304.0,44.6552,44.6639,44.6377,44.6464,106304.0
2021-05-03 13:00:00,51.09,51.12,51.08,51.11,46558.0,44.6464,44.6727,44.6377,44.6639,46558.0
2021-05-03 13:10:00,51.11,51.13,51.1,51.12,234270.0,44.6639,44.6814,44.6552,44.6727,234270.0
2021-05-03 13:20:00,51.13,51.13,51.08,51.09,101376.0,44.6814,44.6814,44.6377,44.6464,101376.0
2021-05-03 13:30:00,51.09,51.11,51.08,51.1,120513.0,44.6464,44.6639,44.6377,44.6552,120513.0
2021-05-03 13:40:00,51.11,51.12,51.1,51.12,96750.0,44.6639,44.6727,44.6552,44.6727,96750.0
2021-05-03 13:50:00,51.12,51.12,51.1,51.1,80634.0,44.6727,44.6727,44.6552,44.6552,80634.0
2021-05-03 14:00:00,51.11,51.12,51.1,51.12,104972.0,44.6639,44.6727,44.6552,44.6727,104972.0
2021-05-03 14:10:00,51.12,51.14,51.11,51.14,82700.0,44.6727,44.6901,44.6639,44.6901,82700.0
2021-05-03 14:20:00,51.14,51.16,51.13,51.16,136761.0,44.6901,44.7076,44.6814,44.7076,136761.0
2021-05-03 14:30:00,51.16,51.16,51.14,51.15,111603.0,44.7076,44.7076,44.6901,44.6989,111603.0
2021-05-03 14:40:00,51.15,51.18,51.14,51.16,167397.0,44.6989,44.7251,44.6901,44.7076,167397.0
2021-05-03 14:50:00,51.17,51.2,51.16,51.2,222535.0,44.7163,44.7426,44.7076,44.7426,222535.0
2021-05-03 15:00:00,51.2,51.2,51.15,51.18,81686.0,44.7426,44.7426,44.6989,44.7251,81686.0
2021-05-03 15:10:00,51.18,51.18,51.13,51.14,442394.0,44.7251,44.7251,44.6814,44.6901,442394.0
2021-05-03 15:20:00,51.14,51.15,51.13,51.14,87212.0,44.6901,44.6989,44.6814,44.6901,87212.0
2021-05-03 15:30:00,51.14,51.14,51.12,51.12,246178.0,44.6901,44.6901,44.6727,44.6727,246178.0
2021-05-03 15:40:00,51.12,51.15,51.12,51.15,279862.0,44.6727,44.6989,44.6727,44.6989,279862.0
2021-05-03 15:50:00,51.14,51.17,51.11,51.16,368093.0,44.6901,44.7163,44.6639,44.7076,368093.0
2021-05-04 09:30:00,50.66,50.76,50.64,50.74,247892.0,44.2707,44.3581,44.2532,44.3406,247892.0
2021-05-04 09:40:00,50.74,50.75,50.52,50.54,209361.0,44.3406,44.3493,44.1483,44.1658,209361.0
2021-05-04 09:50:00,50.53,50.53,50.44,50.47,233218.0,44.1571,44.1571,44.0784,44.1046,233218.0
2021-05-04 10:00:00,50.46,50.49,50.38,50.46,459661.0,44.0959,44.1221,44.026,44.0959,459661.0
2021-05-04 10:10:00,50.45,50.52,50.33,50.51,469781.0,44.0872,44.1483,43.9823,44.1396,469781.0
2021-05-04 10:20:00,50.5,50.53,50.46,50.49,242851.0,44.1308,44.1571,44.0959,44.1221,242851.0
2021-05-04 10:30:00,50.48,50.49,50.4,50.49,154144.0,44.1134,44.1221,44.0435,44.1221,154144.0
2021-05-04 10:40:00,50.5,50.51,50.38,50.41,146058.0,44.1308,44.1396,44.026,44.0522,146058.0
2021-05-04 10:50:00,50.4,50.43,50.36,50.38,180438.0,44.0435,44.0697,44.0085,44.026,180438.0
2021-05-04 11:00:00,50.38,50.43,50.35,50.43,180584.0,44.026,44.0697,43.9998,44.0697,180584.0
2021-05-04 11:10:00,50.42,50.42,50.19,50.28,284362.0,44.0609,44.0609,43.8599,43.9386,284362.0
2021-05-04 11:20:00,50.28,50.28,50.21,50.27,275793.0,43.9386,43.9386,43.8774,43.9299,275793.0
2021-05-04 11:30:00,50.27,50.32,50.27,50.32,135489.0,43.9299,43.9736,43.9299,43.9736,135489.0
2021-05-04 11:40:00,50.31,50.31,50.22,50.24,173182.0,43.9648,43.9648,43.8862,43.9036,173182.0
2021-05-04 11:50:00,50.25,50.25,50.19,50.23,151940.0,43.9124,43.9124,43.8599,43.8949,151940.0
2021-05-04 12:00:00,50.22,50.33,50.21,50.33,96722.0,43.8862,43.9823,43.8774,43.9823,96722.0
2021-05-04 12:10:00,50.32,50.38,50.32,50.37,154635.0,43.9736,44.026,43.9736,44.0172,154635.0
2021-05-04 12:20:00,50.37,50.38,50.32,50.34,156857.0,44.0172,44.026,43.9736,43.991,156857.0
2021-05-04 12:30:00,50.34,50.35,50.29,50.33,1145717.0,43.991,43.9998,43.9473,43.9823,1145717.0
2021-05-04 12:40:00,50.33,50.33,50.29,50.33,126891.0,43.9823,43.9823,43.9473,43.9823,126891.0
2021-05-04 12:50:00,50.33,50.36,50.32,50.32,170011.0,43.9823,44.0085,43.9736,43.9736,170011.0
2021-05-04 13:00:00,50.32,50.39,50.3,50.38,173568.0,43.9736,44.0347,43.9561,44.026,173568.0
2021-05-04 13:10:00,50.37,50.41,50.36,50.38,147277.0,44.0172,44.0522,44.0085,44.026,147277.0
2021-05-04 13:20:00,50.39,50.42,50.38,50.41,148583.0,44.0347,44.0609,44.026,44.0522,148583.0
2021-05-04 13:30:00,50.42,50.43,50.39,50.43,164354.0,44.0609,44.0697,44.0347,44.0697,164354.0
2021-05-04 13:40:00,50.43,50.43,50.38,50.4,417397.0,44.0697,44.0697,44.026,44.0435,417397.0
2021-05-04 13:50:00,50.4,50.41,50.36,50.4,104121.0,44.0435,44.0522,44.0085,44.0435,104121.0
2021-05-04 14:00:00,50.4,50.44,50.38,50.44,200145.0,44.0435,44.0784,44.026,44.0784,200145.0
2021-05-04 14:10:00,50.44,50.49,50.43,50.46,194948.0,44.0784,44.1221,44.0697,44.0959,194948.0
2021-05-04 14:20:00,50.46,50.46,50.41,50.44,189834.0,44.0959,44.0959,44.0522,44.0784,189834.0
2021-05-04 14:30:00,50.43,50.48,50.43,50.47,116755.0,44.0697,44.1134,44.0697,44.1046,116755.0
2021-05-04 14:40:00,50.47,50.48,50.45,50.47,102080.0,44.1046,44.1134,44.0872,44.1046,102080.0
2021-05-04 14:50:00,50.47,50.48,50.44,50.44,115849.0,44.1046,44.1134,44.0784,44.0784,115849.0
2021-05-04 15:00:00,50.45,50.47,50.4,50.44,205294.0,44.0872,44.1046,44.0435,44.0784,205294.0
2021-05-04 15:10:00,50.44,50.46,50.41,50.43,166350.0,44.0784,44.0959,44.0522,44.0697,166350.0
2021-05-04 15:20:00,50.42,50.44,50.39,50.44,177353.0,44.0609,44.0784,44.0347,44.0784,177353.0
2021-05-04 15:30:00,50.43,50.48,50.41,50.46,154925.0,44.0697,44.1134,44.0522,44.0959,154925.0
2021-05-04 15:40:00,50.46,50.46,50.4,50.42,150862.0,44.0959,44.0959,44.0435,44.0609,150862.0
2021-05-04 15:50:00,50.42,50.51,50.41,50.5,522004.0,44.0609,44.1396,44.0522,44.1308,522004.0
2021-05-05 09:30:00,50.97,50.98,50.91,50.94,265163.0,44.5416,44.5503,44.4891,44.5154,265163.0
2021-05-05 09:40:00,50.93,51.0,50.93,50.97,629756.0,44.5066,44.5678,44.5066,44.5416,629756.0
2021-05-05 09:50:00,50.97,50.99,50.94,50.96,215303.0,44.5416,44.559,44.5154,44.5328,215303.0
2021-05-05 10:00:00,50.96,50.98,50.84,50.89,855195.0,44.5328,44.5503,44.428,44.4717,855195.0
2021-05-05 10:10:00,50.89,50.92,50.87,50.91,463996.0,44.4717,44.4979,44.4542,44.4891,463996.0
2021-05-05 10:20:00,50.9,50.94,50.87,50.93,210690.0,44.4804,44.5154,44.4542,44.5066,210690.0
2021-05-05 10:30:00,50.93,50.99,50.93,50.99,242873.0,44.5066,44.559,44.5066,44.559,242873.0
2021-05-05 10:40:00,50.99,51.04,50.98,51.03,227928.0,44.559,44.6027,44.5503,44.594,227928.0
2021-05-05 10:50:00,51.02,51.05,51.0,51.03,156412.0,44.5853,44.6115,44.5678,44.594,156412.0
2021-05-05 11:00:00,51.02,51.05,50.99,51.05,155770.0,44.5853,44.6115,44.559,44.6115,155770.0
2021-05-05 11:10:00,51.05,51.1,51.04,51.09,94059.0,44.6115,44.6552,44.6027,44.6464,94059.0
2021-05-05 11:20:00,51.09,51.1,51.07,51.08,108144.0,44.6464,44.6552,44.629,44.6377,108144.0
2021-05-05 11:30:00,51.11,51.15,51.07,51.15,94018.0,44.6639,44.6989,44.629,44.6989,94018.0
2021-05-05 11:40:00,51.14,51.16,51.13,51.16,96740.0,44.6901,44.7076,44.6814,44.7076,96740.0
2021-05-05 11:50:00,51.16,51.18,51.15,51.18,76387.0,44.7076,44.7251,44.6989,44.7251,76387.0
2021-05-05 12:00:00,51.18,51.19,51.16,51.16,38758.0,44.7251,44.7338,44.7076,44.7076,38758.0
2021-05-05 12:10:00,51.16,51.17,51.14,51.15,102414.0,44.7076,44.7163,44.6901,44.6989,102414.0
2021-05-05 12:20:00,51.14,51.16,51.14,51.16,209702.0,44.6901,44.7076,44.6901,44.7076,209702.0
2021-05-05 12:30:00,51.16,51.17,51.12,51.13,80856.0,44.7076,44.7163,44.6727,44.6814,80856.0
2021-05-05 12:40:00,51.13,51.14,51.11,51.14,103962.0,44.6814,44.6901,44.6639,44.6901,103962.0
2021-05-05 12:50:00,51.14,51.14,51.1,51.11,80904.0,44.6901,44.6901,44.6552,44.6639,80904.0
2021-05-05 13:00:00,51.11,51.13,51.08,51.12,130476.0,44.6639,44.6814,44.6377,44.6727,130476.0
2021-05-05 13:10:00,51.13,51.13,51.11,51.12,127714.0,44.6814,44.6814,44.6639,44.6727,127714.0
2021-05-05 13:20:00,51.13,51.16,51.12,51.15,134575.0,44.6814,44.7076,44.6727,44.6989,134575.0
2021-05-05 13:30:00,51.16,51.17,51.15,51.17,246392.0,44.7076,44.7163,44.6989,44.7163,246392.0
2021-05-05 13:40:00,51.17,51.17,51.15,51.16,69139.0,44.7163,44.7163,44.6989,44.7076,69139.0
2021-05-05 13:50:00,51.16,51.18,51.15,51.16,91442.0,44.7076,44.7251,44.6989,44.7076,91442.0
2021-05-05 14:00:00,51.16,51.17,51.12,51.13,110806.0,44.7076,44.7163,44.6727,44.6814,110806.0
2021-05-05 14:10:00,51.12,51.18,51.12,51.17,172249.0,44.6727,44.7251,44.6727,44.7163,172249.0
2021-05-05 14:20:00,51.18,51.18,51.15,51.18,69638.0,44.7251,44.7251,44.6989,44.7251,69638.0
2021-05-05 14:30:00,51.17,51.18,51.16,51.16,156326.0,44.7163,44.7251,44.7076,44.7076,156326.0
2021-05-05 14:40:00,51.16,51.2,51.15,51.2,130982.0,44.7076,44.7426,44.6989,44.7426,130982.0
2021-05-05 14:50:00,51.2,51.2,51.14,51.16,190961.0,44.7426,44.7426,44.6901,44.7076,190961.0
2021-05-05 15:00:00,51.15,51.15,51.09,51.1,148911.0,44.6989,44.6989,44.6464,44.6552,148911.0
2021-05-05 15:10:00,51.09,51.11,51.06,51.07,195368.0,44.6464,44.6639,44.6202,44.629,195368.0
2021-05-05 15:20:00,51.07,51.07,51.02,51.04,190141.0,44.629,44.629,44.5853,44.6027,190141.0
2021-05-05 15:30:00,51.05,51.1,51.03,51.09,253675.0,44.6115,44.6552,44.594,44.6464,253675.0
2021-05-05 15:40:00,51.08,51.11,51.07,51.07,200363.0,44.6377,44.6639,44.629,44.629,200363.0
2021-05-05 15:50:00,51.07,51.13,51.05,51.12,312267.0,44.629,44.6814,44.6115,44.6727,312267.0
2021-05-06 09:30:00,51.18,51.27,51.11,51.25,308997.0,44.7251,44.8037,44.6639,44.7863,308997.0
2021-05-06 09:40:00,51.24,51.25,51.15,51.17,194809.0,44.7775,44.7863,44.6989,44.7163,194809.0
2021-05-06 09:50:00,51.17,51.22,51.11,51.11,189370.0,44.7163,44.76,44.6639,44.6639,189370.0
2021-05-06 10:00:00,51.1,51.13,51.05,51.05,295268.0,44.6552,44.6814,44.6115,44.6115,295268.0
2021-05-06 10:10:00,51.05,51.12,51.01,51.02,228779.0,44.6115,44.6727,44.5765,44.5853,228779.0
2021-05-06 10:20:00,51.02,51.1,51.0,51.08,140898.0,44.5853,44.6552,44.5678,44.6377,140898.0
2021-05-06 10:30:00,51.07,51.18,51.06,51.16,167222.0,44.629,44.7251,44.6202,44.7076,167222.0
2021-05-06 10:40:00,51.16,51.18,51.14,51.14,283046.0,44.7076,44.7251,44.6901,44.6901,283046.0
2021-05-06 10:50:00,51.15,51.17,51.13,51.16,152093.0,44.6989,44.7163,44.6814,44.7076,152093.0
2021-05-06 11:00:00,51.16,51.16,51.08,51.1,110834.0,44.7076,44.7076,44.6377,44.6552,110834.0
2021-05-06 11:10:00,51.1,51.14,51.09,51.13,66174.0,44.6552,44.6901,44.6464,44.6814,66174.0
2021-05-06 11:20:00,51.13,51.23,51.12,51.22,158128.0,44.6814,44.7688,44.6727,44.76,158128.0
2021-05-06 11:30:00,51.23,51.3,51.22,51.28,261009.0,44.7688,44.83,44.76,44.8125,261009.0
2021-05-06 11:40:00,51.28,51.33,51.28,51.3,106266.0,44.8125,44.8562,44.8125,44.83,106266.0
2021-05-06 11:50:00,51.3,51.33,51.29,51.29,147198.0,44.83,44.8562,44.8212,44.8212,147198.0
2021-05-06 12:00:00,51.3,51.31,51.27,51.28,90309.0,44.83,44.8387,44.8037,44.8125,90309.0
2021-05-06 12:10:00,51.28,51.3,51.25,51.29,154016.0,44.8125,44.83,44.7863,44.8212,154016.0
2021-05-06 12:20:00,51.28,51.36,51.28,51.35,115960.0,44.8125,44.8824,44.8125,44.8736,115960.0
2021-05-06 12:30:00,51.35,51.35,51.29,51.31,485327.0,44.8736,44.8736,44.8212,44.8387,485327.0
2021-05-06 12:40:00,51.31,51.34,51.29,51.3,181379.0,44.8387,44.8649,44.8212,44.83,181379.0
2021-05-06 12:50:00,51.31,51.34,51.31,51.32,125524.0,44.8387,44.8649,44.8387,44.8474,125524.0
2021-05-06 13:00:00,51.31,51.34,51.29,51.31,84822.0,44.8387,44.8649,44.8212,44.8387,84822.0
2021-05-06 13:10:00,51.31,51.32,51.27,51.29,128187.0,44.8387,44.8474,44.8037,44.8212,128187.0
2021-05-06 13:20:00,51.28,51.32,51.28,51.31,75851.0,44.8125,44.8474,44.8125,44.8387,75851.0
2021-05-06 13:30:00,51.31,51.32,51.3,51.3,83556.0,44.8387,44.8474,44.83,44.83,83556.0
2021-05-06 13:40:00,51.3,51.32,51.29,51.32,47632.0,44.83,44.8474,44.8212,44.8474,47632.0
2021-05-06 13:50:00,51.32,51.32,51.28,51.29,106202.0,44.8474,44.8474,44.8125,44.8212,106202.0
2021-05-06 14:00:00,51.3,51.32,51.29,51.31,98503.0,44.83,44.8474,44.8212,44.8387,98503.0
2021-05-06 14:10:00,51.32,51.34,51.24,51.31,158325.0,44.8474,44.8649,44.7775,44.8387,158325.0
2021-05-06 14:20:00,51.3,51.32,51.25,51.26,79644.0,44.83,44.8474,44.7863,44.795,79644.0
2021-05-06 14:30:00,51.26,51.29,51.26,51.27,148448.0,44.795,44.8212,44.795,44.8037,148448.0
2021-05-06 14:40:00,51.28,51.31,51.25,51.29,126505.0,44.8125,44.8387,44.7863,44.8212,126505.0
2021-05-06 14:50:00,51.3,51.33,51.29,51.31,116001.0,44.83,44.8562,44.8212,44.8387,116001.0
2021-05-06 15:00:00,51.31,51.32,51.28,51.31,114793.0,44.8387,44.8474,44.8125,44.8387,114793.0
2021-05-06 15:10:00,51.31,51.35,51.31,51.34,204484.0,44.8387,44.8736,44.8387,44.8649,204484.0
2021-05-06 15:20:00,51.34,51.39,51.33,51.38,235988.0,44.8649,44.9086,44.8562,44.8999,235988.0
2021-05-06 15:30:00,51.38,51.42,51.37,51.41,299295.0,44.8999,44.9348,44.8911,44.9261,299295.0
2021-05-06 15:40:00,51.42,51.45,51.41,51.45,407770.0,44.9348,44.961,44.9261,44.961,407770.0
2021-05-06 15:50:00,51.46,51.53,51.45,51.52,1569206.0,44.9698,45.0309,44.961,45.0222,1569206.0
2021-05-07 09:30:00,51.62,51.78,51.59,51.78,368850.0,45.1096,45.2494,45.0834,45.2494,368850.0
2021-05-07 09:40:00,51.78,51.85,51.74,51.85,157614.0,45.2494,45.3106,45.2145,45.3106,157614.0
2021-05-07 09:50:00,51.85,51.88,51.83,51.87,451810.0,45.3106,45.3368,45.2931,45.3281,451810.0
2021-05-07 10:00:00,51.89,51.96,51.88,51.96,381949.0,45.3455,45.4067,45.3368,45.4067,381949.0
2021-05-07 10:10:00,51.96,51.99,51.95,51.98,252421.0,45.4067,45.4329,45.398,45.4242,252421.0
2021-05-07 10:20:00,51.97,52.01,51.96,51.97,188570.0,45.4155,45.4504,45.4067,45.4155,188570.0
2021-05-07 10:30:00,51.97,52.0,51.95,51.97,180735.0,45.4155,45.4417,45.398,45.4155,180735.0
2021-05-07 10:40:00,51.97,52.02,51.97,51.99,133343.0,45.4155,45.4591,45.4155,45.4329,133343.0
2021-05-07 10:50:00,52.0,52.02,51.99,52.02,106081.0,45.4417,45.4591,45.4329,45.4591,106081.0
2021-05-07 11:00:00,52.02,52.03,51.99,52.0,114568.0,45.4591,45.4679,45.4329,45.4417,114568.0
2021-05-07 11:10:00,52.01,52.04,52.0,52.03,118307.0,45.4504,45.4766,45.4417,45.4679,118307.0
2021-05-07 11:20:00,52.03,52.04,52.01,52.04,128887.0,45.4679,45.4766,45.4504,45.4766,128887.0
2021-05-07 11:30:00,52.04,52.11,52.03,52.11,224119.0,45.4766,45.5378,45.4679,45.5378,224119.0
2021-05-07 11:40:00,52.11,52.16,52.1,52.12,98222.0,45.5378,45.5815,45.5291,45.5465,98222.0
2021-05-07 11:50:00,52.13,52.13,52.11,52.13,114200.0,45.5553,45.5553,45.5378,45.5553,114200.0
2021-05-07 12:00:00,52.13,52.13,52.09,52.1,188218.0,45.5553,45.5553,45.5203,45.5291,188218.0
2021-05-07 12:10:00,52.1,52.1,52.06,52.09,97613.0,45.5291,45.5291,45.4941,45.5203,97613.0
2021-05-07 12:20:00,52.09,52.09,52.07,52.07,169295.0,45.5203,45.5203,45.5028,45.5028,169295.0
2021-05-07 12:30:00,52.07,52.08,52.01,52.01,108034.0,45.5028,45.5116,45.4504,45.4504,108034.0
2021-05-07 12:40:00,52.01,52.03,52.0,52.01,111121.0,45.4504,45.4679,45.4417,45.4504,111121.0
2021-05-07 12:50:00,52.02,52.06,52.01,52.05,140455.0,45.4591,45.4941,45.4504,45.4854,140455.0
2021-05-07 13:00:00,52.05,52.07,52.04,52.05,84850.0,45.4854,45.5028,45.4766,45.4854,84850.0
2021-05-07 13:10:00,52.05,52.06,52.02,52.03,145656.0,45.4854,45.4941,45.4591,45.4679,145656.0
2021-05-07 13:20:00,52.04,52.04,52.01,52.01,117184.0,45.4766,45.4766,45.4504,45.4504,117184.0
2021-05-07 13:30:00,52.02,52.06,52.0,52.06,86714.0,45.4591,45.4941,45.4417,45.4941,86714.0
2021-05-07 13:40:00,52.05,52.06,52.03,52.05,67274.0,45.4854,45.4941,45.4679,45.4854,67274.0
2021-05-07 13:50:00,52.05,52.06,52.03,52.04,85563.0,45.4854,45.4941,45.4679,45.4766,85563.0
2021-05-07 14:00:00,52.03,52.04,51.99,52.04,139719.0,45.4679,45.4766,45.4329,45.4766,139719.0
2021-05-07 14:10:00,52.04,52.05,52.03,52.05,90472.0,45.4766,45.4854,45.4679,45.4854,90472.0
2021-05-07 14:20:00,52.05,52.07,52.04,52.07,80087.0,45.4854,45.5028,45.4766,45.5028,80087.0
2021-05-07 14:30:00,52.07,52.09,52.05,52.07,1037098.0,45.5028,45.5203,45.4854,45.5028,1037098.0
2021-05-07 14:40:00,52.07,52.09,52.05,52.08,167720.0,45.5028,45.5203,45.4854,45.5116,167720.0
2021-05-07 14:50:00,52.08,52.11,52.07,52.11,84114.0,45.5116,45.5378,45.5028,45.5378,84114.0
2021-05-07 15:00:00,52.1,52.14,52.09,52.14,104732.0,45.5291,45.564,45.5203,45.564,104732.0
2021-05-07 15:10:00,52.13,52.16,52.12,52.15,127572.0,45.5553,45.5815,45.5465,45.5727,127572.0
2021-05-07 15:20:00,52.15,52.16,52.12,52.15,176190.0,45.5727,45.5815,45.5465,45.5727,176190.0
2021-05-07 15:30:00,52.15,52.16,52.12,52.14,131613.0,45.5727,45.5815,45.5465,45.564,131613.0
2021-05-07 15:40:00,52.14,52.15,52.11,52.15,125262.0,45.564,45.5727,45.5378,45.5727,125262.0
2021-05-07 15:50:00,52.15,52.16,52.11,52.15,470633.0,45.5727,45.5815,45.5378,45.5727,470633.0
2021-05-10 09:30:00,52.34,52.34,52.25,52.27,157184.0,45.7388,45.7388,45.6601,45.6776,157184.0
2021-05-10 09:40:00,52.26,52.27,52.22,52.26,180755.0,45.6689,45.6776,45.6339,45.6689,180755.0
2021-05-10 09:50:00,52.25,52.26,52.21,52.25,140413.0,45.6601,45.6689,45.6252,45.6601,140413.0
2021-05-10 10:00:00,52.24,52.27,52.18,52.26,335765.0,45.6514,45.6776,45.599,45.6689,335765.0
2021-05-10 10:10:00,52.26,52.29,52.25,52.26,471924.0,45.6689,45.6951,45.6601,45.6689,471924.0
2021-05-10 10:20:00,52.26,52.28,52.22,52.23,133036.0,45.6689,45.6864,45.6339,45.6427,133036.0
2021-05-10 10:30:00,52.21,52.23,52.18,52.23,286904.0,45.6252,45.6427,45.599,45.6427,286904.0
2021-05-10 10:40:00,52.23,52.25,52.19,52.2,187062.0,45.6427,45.6601,45.6077,45.6164,187062.0
2021-05-10 10:50:00,52.2,52.22,52.14,52.21,132116.0,45.6164,45.6339,45.564,45.6252,132116.0
2021-05-10 11:00:00,52.22,52.22,52.18,52.21,176637.0,45.6339,45.6339,45.599,45.6252,176637.0
2021-05-10 11:10:00,52.2,52.25,52.2,52.25,196883.0,45.6164,45.6601,45.6164,45.6601,196883.0
2021-05-10 11:20:00,52.26,52.3,52.25,52.3,78101.0,45.6689,45.7038,45.6601,45.7038,78101.0
2021-05-10 11:30:00,52.3,52.31,52.27,52.29,263254.0,45.7038,45.7126,45.6776,45.6951,263254.0
2021-05-10 11:40:00,52.29,52.31,52.28,52.29,62492.0,45.6951,45.7126,45.6864,45.6951,62492.0
2021-05-10 11:50:00,52.29,52.32,52.28,52.3,80847.0,45.6951,45.7213,45.6864,45.7038,80847.0
2021-05-10 12:00:00,52.31,52.32,52.29,52.3,93081.0,45.7126,45.7213,45.6951,45.7038,93081.0
2021-05-10 12:10:00,52.3,52.31,52.29,52.3,116397.0,45.7038,45.7126,45.6951,45.7038,116397.0
2021-05-10 12:20:00,52.3,52.31,52.27,52.28,154267.0,45.7038,45.7126,45.6776,45.6864,154267.0
2021-05-10 12:30:00,52.28,52.28,52.21,52.23,3823862.0,45.6864,45.6864,45.6252,45.6427,3823862.0
2021-05-10 12:40:00,52.23,52.24,52.2,52.22,427312.0,45.6427,45.6514,45.6164,45.6339,427312.0
2021-05-10 12:50:00,52.21,52.23,52.2,52.21,127298.0,45.6252,45.6427,45.6164,45.6252,127298.0
2021-05-10 13:00:00,52.22,52.22,52.18,52.19,211607.0,45.6339,45.6339,45.599,45.6077,211607.0
2021-05-10 13:10:00,52.19,52.19,52.17,52.18,68188.0,45.6077,45.6077,45.5902,45.599,68188.0
2021-05-10 13:20:00,52.18,52.2,52.18,52.19,81694.0,45.599,45.6164,45.599,45.6077,81694.0
2021-05-10 13:30:00,52.18,52.2,52.17,52.18,107044.0,45.599,45.6164,45.5902,45.599,107044.0
2021-05-10 13:40:00,52.18,52.19,52.16,52.18,71763.0,45.599,45.6077,45.5815,45.599,71763.0
2021-05-10 13:50:00,52.18,52.19,52.15,52.17,107189.0,45.599,45.6077,45.5727,45.5902,107189.0
2021-05-10 14:00:00,52.16,52.17,52.13,52.15,339146.0,45.5815,45.5902,45.5553,45.5727,339146.0
2021-05-10 14:10:00,52.16,52.16,52.05,52.05,264228.0,45.5815,45.5815,45.4854,45.4854,264228.0
2021-05-10 14:20:00,52.05,52.06,52.01,52.03,215065.0,45.4854,45.4941,45.4504,45.4679,215065.0
2021-05-10 14:30:00,52.03,52.04,51.98,52.02,222644.0,45.4679,45.4766,45.4242,45.4591,222644.0
2021-05-10 14:40:00,52.01,52.01,51.95,51.96,175397.0,45.4504,45.4504,45.398,45.4067,175397.0
2021-05-10 14:50:00,51.96,51.96,51.92,51.96,124687.0,45.4067,45.4067,45.3718,45.4067,124687.0
2021-05-10 15:00:00,51.96,51.98,51.92,51.95,240844.0,45.4067,45.4242,45.3718,45.398,240844.0
2021-05-10 15:10:00,51.95,51.99,51.94,51.95,171874.0,45.398,45.4329,45.3892,45.398,171874.0
2021-05-10 15:20:00,51.95,51.98,51.91,51.98,386983.0,45.398,45.4242,45.363,45.4242,386983.0
2021-05-10 15:30:00,51.97,51.99,51.94,51.96,151239.0,45.4155,45.4329,45.3892,45.4067,151239.0
2021-05-10 15:40:00,51.96,51.98,51.91,51.93,213862.0,45.4067,45.4242,45.363,45.3805,213862.0
2021-05-10 15:50:00,51.93,51.93,51.84,51.86,649029.0,45.3805,45.3805,45.3018,45.3193,649029.0
2021-05-11 09:30:00,50.98,51.05,50.93,51.0,465748.0,44.5503,44.6115,44.5066,44.5678,465748.0
2021-05-11 09:40:00,51.01,51.17,51.0,51.13,221664.0,44.5765,44.7163,44.5678,44.6814,221664.0
2021-05-11 09:50:00,51.13,51.32,51.13,51.32,134290.0,44.6814,44.8474,44.6814,44.8474,134290.0
2021-05-11 10:00:00,51.31,51.33,51.21,51.21,391452.0,44.8387,44.8562,44.7513,44.7513,391452.0
2021-05-11 10:10:00,51.21,51.24,51.1,51.16,542538.0,44.7513,44.7775,44.6552,44.7076,542538.0
2021-05-11 10:20:00,51.16,51.24,51.04,51.04,345153.0,44.7076,44.7775,44.6027,44.6027,345153.0
2021-05-11 10:30:00,51.04,51.04,50.9,50.93,350097.0,44.6027,44.6027,44.4804,44.5066,350097.0
2021-05-11 10:40:00,50.93,51.02,50.89,51.01,302943.0,44.5066,44.5853,44.4717,44.5765,302943.0
2021-05-11 10:50:00,51.02,51.09,50.99,51.03,198096.0,44.5853,44.6464,44.559,44.594,198096.0
2021-05-11 11:00:00,51.03,51.04,50.93,51.01,213006.0,44.594,44.6027,44.5066,44.5765,213006.0
2021-05-11 11:10:00,51.0,51.15,50.98,51.15,241480.0,44.5678,44.6989,44.5503,44.6989,241480.0
2021-05-11 11:20:00,51.15,51.21,51.14,51.2,165934.0,44.6989,44.7513,44.6901,44.7426,165934.0
2021-05-11 11:30:00,51.21,51.26,51.2,51.23,120871.0,44.7513,44.795,44.7426,44.7688,120871.0
2021-05-11 11:40:00,51.24,51.24,51.15,51.2,189261.0,44.7775,44.7775,44.6989,44.7426,189261.0
2021-05-11 11:50:00,51.2,51.28,51.19,51.25,137501.0,44.7426,44.8125,44.7338,44.7863,137501.0
2021-05-11 12:00:00,51.25,51.27,51.2,51.21,148753.0,44.7863,44.8037,44.7426,44.7513,148753.0
2021-05-11 12:10:00,51.2,51.26,51.19,51.26,134618.0,44.7426,44.795,44.7338,44.795,134618.0
2021-05-11 12:20:00,51.26,51.26,51.15,51.16,103064.0,44.795,44.795,44.6989,44.7076,103064.0
2021-05-11 12:30:00,51.16,51.22,51.14,51.19,135898.0,44.7076,44.76,44.6901,44.7338,135898.0
2021-05-11 12:40:00,51.2,51.2,51.12,51.14,192840.0,44.7426,44.7426,44.6727,44.6901,192840.0
2021-05-11 12:50:00,51.14,51.14,51.07,51.12,193995.0,44.6901,44.6901,44.629,44.6727,193995.0
2021-05-11 13:00:00,51.12,51.19,51.11,51.18,115090.0,44.6727,44.7338,44.6639,44.7251,115090.0
2021-05-11 13:10:00,51.18,51.2,51.14,51.19,113649.0,44.7251,44.7426,44.6901,44.7338,113649.0
2021-05-11 13:20:00,51.19,51.27,51.18,51.26,134946.0,44.7338,44.8037,44.7251,44.795,134946.0
2021-05-11 13:30:00,51.27,51.29,51.25,51.28,189634.0,44.8037,44.8212,44.7863,44.8125,189634.0
2021-05-11 13:40:00,51.29,51.32,51.28,51.3,46859.0,44.8212,44.8474,44.8125,44.83,46859.0
2021-05-11 13:50:00,51.3,51.31,51.21,51.28,130032.0,44.83,44.8387,44.7513,44.8125,130032.0
2021-05-11 14:00:00,51.29,51.32,51.24,51.25,109764.0,44.8212,44.8474,44.7775,44.7863,109764.0
2021-05-11 14:10:00,51.25,51.27,51.2,51.23,86748.0,44.7863,44.8037,44.7426,44.7688,86748.0
2021-05-11 14:20:00,51.24,51.33,51.23,51.33,138168.0,44.7775,44.8562,44.7688,44.8562,138168.0
2021-05-11 14:30:00,51.32,51.32,51.22,51.24,233001.0,44.8474,44.8474,44.76,44.7775,233001.0
2021-05-11 14:40:00,51.23,51.3,51.2,51.3,141007.0,44.7688,44.83,44.7426,44.83,141007.0
2021-05-11 14:50:00,51.3,51.31,51.25,51.29,120324.0,44.83,44.8387,44.7863,44.8212,120324.0
2021-05-11 15:00:00,51.29,51.31,51.26,51.27,135693.0,44.8212,44.8387,44.795,44.8037,135693.0
2021-05-11 15:10:00,51.27,51.33,51.23,51.33,178843.0,44.8037,44.8562,44.7688,44.8562,178843.0
2021-05-11 15:20:00,51.33,51.37,51.3,51.33,158925.0,44.8562,44.8911,44.83,44.8562,158925.0
2021-05-11 15:30:00,51.33,51.34,51.2,51.23,267414.0,44.8562,44.8649,44.7426,44.7688,267414.0
2021-05-11 15:40:00,51.22,51.31,51.21,51.31,364790.0,44.76,44.8387,44.7513,44.8387,364790.0
2021-05-11 15:50:00,51.31,51.32,51.23,51.25,708236.0,44.8387,44.8474,44.7688,44.7863,708236.0
2021-05-12 09:30:00,50.8,51.01,50.8,50.98,626848.0,44.393,44.5765,44.393,44.5503,626848.0
2021-05-12 09:40:00,50.98,51.04,50.92,50.93,337902.0,44.5503,44.6027,44.4979,44.5066,337902.0
2021-05-12 09:50:00,50.94,50.98,50.87,50.9,335634.0,44.5154,44.5503,44.4542,44.4804,335634.0
2021-05-12 10:00:00,50.91,50.93,50.82,50.92,496448.0,44.4891,44.5066,44.4105,44.4979,496448.0
2021-05-12 10:10:00,50.92,50.93,50.84,50.9,319979.0,44.4979,44.5066,44.428,44.4804,319979.0
2021-05-12 10:20:00,50.89,50.97,50.87,50.87,289951.0,44.4717,44.5416,44.4542,44.4542,289951.0
2021-05-12 10:30:00,50.86,50.9,50.78,50.86,250405.0,44.4454,44.4804,44.3755,44.4454,250405.0
2021-05-12 10:40:00,50.85,50.86,50.74,50.75,223664.0,44.4367,44.4454,44.3406,44.3493,223664.0
2021-05-12 10:50:00,50.75,50.78,50.7,50.77,292654.0,44.3493,44.3755,44.3056,44.3668,292654.0
2021-05-12 11:00:00,50.75,50.83,50.74,50.79,146211.0,44.3493,44.4192,44.3406,44.3843,146211.0
2021-05-12 11:10:00,50.79,50.81,50.75,50.81,150602.0,44.3843,44.4018,44.3493,44.4018,150602.0
2021-05-12 11:20:00,50.8,50.81,50.72,50.74,215113.0,44.393,44.4018,44.3231,44.3406,215113.0
2021-05-12 11:30:00,50.73,50.74,50.65,50.69,186387.0,44.3318,44.3406,44.2619,44.2969,186387.0
2021-05-12 11:40:00,50.68,50.75,50.64,50.71,150279.0,44.2881,44.3493,44.2532,44.3144,150279.0
2021-05-12 11:50:00,50.71,50.72,50.56,50.57,82838.0,44.3144,44.3231,44.1833,44.192,82838.0
2021-05-12 12:00:00,50.58,50.61,50.55,50.56,96011.0,44.2008,44.227,44.1745,44.1833,96011.0
2021-05-12 12:10:00,50.56,50.57,50.43,50.51,175150.0,44.1833,44.192,44.0697,44.1396,175150.0
2021-05-12 12:20:00,50.5,50.58,50.49,50.57,159201.0,44.1308,44.2008,44.1221,44.192,159201.0
2021-05-12 12:30:00,50.55,50.58,50.5,50.52,157133.0,44.1745,44.2008,44.1308,44.1483,157133.0
2021-05-12 12:40:00,50.52,50.54,50.47,50.52,166091.0,44.1483,44.1658,44.1046,44.1483,166091.0
2021-05-12 12:50:00,50.5,50.54,50.47,50.51,104780.0,44.1308,44.1658,44.1046,44.1396,104780.0
2021-05-12 13:00:00,50.51,50.64,50.49,50.6,178679.0,44.1396,44.2532,44.1221,44.2182,178679.0
2021-05-12 13:10:00,50.58,50.64,50.56,50.57,102047.0,44.2008,44.2532,44.1833,44.192,102047.0
2021-05-12 13:20:00,50.56,50.58,50.53,50.55,97973.0,44.1833,44.2008,44.1571,44.1745,97973.0
2021-05-12 13:30:00,50.54,50.59,50.5,50.57,137172.0,44.1658,44.2095,44.1308,44.192,137172.0
2021-05-12 13:40:00,50.57,50.57,50.48,50.49,142301.0,44.192,44.192,44.1134,44.1221,142301.0
2021-05-12 13:50:00,50.49,50.56,50.47,50.52,115595.0,44.1221,44.1833,44.1046,44.1483,115595.0
2021-05-12 14:00:00,50.53,50.56,50.47,50.48,176833.0,44.1571,44.1833,44.1046,44.1134,176833.0
2021-05-12 14:10:00,50.48,50.48,50.41,50.46,192451.0,44.1134,44.1134,44.0522,44.0959,192451.0
2021-05-12 14:20:00,50.47,50.48,50.42,50.44,142463.0,44.1046,44.1134,44.0609,44.0784,142463.0
2021-05-12 14:30:00,50.44,50.5,50.4,50.48,168246.0,44.0784,44.1308,44.0435,44.1134,168246.0
2021-05-12 14:40:00,50.46,50.52,50.45,50.52,186111.0,44.0959,44.1483,44.0872,44.1483,186111.0
2021-05-12 14:50:00,50.51,50.55,50.47,50.49,131670.0,44.1396,44.1745,44.1046,44.1221,131670.0
2021-05-12 15:00:00,50.47,50.49,50.39,50.43,266738.0,44.1046,44.1221,44.0347,44.0697,266738.0
2021-05-12 15:10:00,50.42,50.44,50.34,50.35,377208.0,44.0609,44.0784,43.991,43.9998,377208.0
2021-05-12 15:20:00,50.36,50.38,50.27,50.29,256793.0,44.0085,44.026,43.9299,43.9473,256793.0
2021-05-12 15:30:00,50.29,50.31,50.24,50.27,518402.0,43.9473,43.9648,43.9036,43.9299,518402.0
2021-05-12 15:40:00,50.26,50.36,50.25,50.32,402839.0,43.9211,44.0085,43.9124,43.9736,402839.0
2021-05-12 15:50:00,50.31,50.37,50.24,50.34,589897.0,43.9648,44.0172,43.9036,43.991,589897.0
2021-05-13 09:30:00,50.35,50.52,50.35,50.46,487457.0,43.9998,44.1483,43.9998,44.0959,487457.0
2021-05-13 09:40:00,50.46,50.52,50.44,50.44,123363.0,44.0959,44.1483,44.0784,44.0784,123363.0
2021-05-13 09:50:00,50.44,50.62,50.44,50.6,208670.0,44.0784,44.2357,44.0784,44.2182,208670.0
2021-05-13 10:00:00,50.6,50.68,50.6,50.62,428846.0,44.2182,44.2881,44.2182,44.2357,428846.0
2021-05-13 10:10:00,50.6,50.68,50.58,50.59,268604.0,44.2182,44.2881,44.2008,44.2095,268604.0
2021-05-13 10:20:00,50.59,50.67,50.58,50.63,268667.0,44.2095,44.2794,44.2008,44.2445,268667.0
2021-05-13 10:30:00,50.64,50.67,50.63,50.65,128969.0,44.2532,44.2794,44.2445,44.2619,128969.0
2021-05-13 10:40:00,50.65,50.66,50.61,50.62,180009.0,44.2619,44.2707,44.227,44.2357,180009.0
2021-05-13 10:50:00,50.63,50.71,50.6,50.66,249045.0,44.2445,44.3144,44.2182,44.2707,249045.0
2021-05-13 11:00:00,50.66,50.67,50.57,50.58,123114.0,44.2707,44.2794,44.192,44.2008,123114.0
2021-05-13 11:10:00,50.58,50.63,50.55,50.61,224544.0,44.2008,44.2445,44.1745,44.227,224544.0
2021-05-13 11:20:00,50.61,50.62,50.5,50.51,100164.0,44.227,44.2357,44.1308,44.1396,100164.0
2021-05-13 11:30:00,50.52,50.61,50.5,50.6,184426.0,44.1483,44.227,44.1308,44.2182,184426.0
2021-05-13 11:40:00,50.6,50.6,50.45,50.52,197328.0,44.2182,44.2182,44.0872,44.1483,197328.0
2021-05-13 11:50:00,50.51,50.54,50.46,50.5,265177.0,44.1396,44.1658,44.0959,44.1308,265177.0
2021-05-13 12:00:00,50.51,50.57,50.48,50.56,125730.0,44.1396,44.192,44.1134,44.1833,125730.0
2021-05-13 12:10:00,50.57,50.63,50.57,50.58,97779.0,44.192,44.2445,44.192,44.2008,97779.0
2021-05-13 12:20:00,50.58,50.61,50.54,50.6,97774.0,44.2008,44.227,44.1658,44.2182,97774.0
2021-05-13 12:30:00,50.61,50.67,50.6,50.61,193176.0,44.227,44.2794,44.2182,44.227,193176.0
2021-05-13 12:40:00,50.61,50.67,50.59,50.67,202866.0,44.227,44.2794,44.2095,44.2794,202866.0
2021-05-13 12:50:00,50.67,50.69,50.53,50.56,166351.0,44.2794,44.2969,44.1571,44.1833,166351.0
2021-05-13 13:00:00,50.56,50.59,50.51,50.59,150186.0,44.1833,44.2095,44.1396,44.2095,150186.0
2021-05-13 13:10:00,50.59,50.61,50.53,50.53,124795.0,44.2095,44.227,44.1571,44.1571,124795.0
2021-05-13 13:20:00,50.52,50.53,50.44,50.49,213148.0,44.1483,44.1571,44.0784,44.1221,213148.0
2021-05-13 13:30:00,50.48,50.5,50.37,50.39,185488.0,44.1134,44.1308,44.0172,44.0347,185488.0
2021-05-13 13:40:00,50.39,50.42,50.35,50.37,188898.0,44.0347,44.0609,43.9998,44.0172,188898.0
2021-05-13 13:50:00,50.37,50.47,50.37,50.45,187161.0,44.0172,44.1046,44.0172,44.0872,187161.0
2021-05-13 14:00:00,50.44,50.6,50.44,50.56,214269.0,44.0784,44.2182,44.0784,44.1833,214269.0
2021-05-13 14:10:00,50.55,50.62,50.55,50.57,230222.0,44.1745,44.2357,44.1745,44.192,230222.0
2021-05-13 14:20:00,50.57,50.64,50.56,50.63,181671.0,44.192,44.2532,44.1833,44.2445,181671.0
2021-05-13 14:30:00,50.64,50.69,50.61,50.68,164106.0,44.2532,44.2969,44.227,44.2881,164106.0
2021-05-13 14:40:00,50.67,50.7,50.65,50.68,187938.0,44.2794,44.3056,44.2619,44.2881,187938.0
2021-05-13 14:50:00,50.67,50.69,50.64,50.64,110651.0,44.2794,44.2969,44.2532,44.2532,110651.0
2021-05-13 15:00:00,50.64,50.72,50.64,50.72,149672.0,44.2532,44.3231,44.2532,44.3231,149672.0
2021-05-13 15:10:00,50.71,50.72,50.66,50.68,121698.0,44.3144,44.3231,44.2707,44.2881,121698.0
2021-05-13 15:20:00,50.69,50.73,50.65,50.72,191882.0,44.2969,44.3318,44.2619,44.3231,191882.0
2021-05-13 15:30:00,50.72,50.76,50.72,50.76,268236.0,44.3231,44.3581,44.3231,44.3581,268236.0
2021-05-13 15:40:00,50.76,50.8,50.74,50.78,167063.0,44.3581,44.393,44.3406,44.3755,167063.0
2021-05-13 15:50:00,50.78,50.78,50.7,50.7,321960.0,44.3755,44.3755,44.3056,44.3056,321960.0
2021-05-14 09:30:00,51.14,51.19,51.13,51.15,203763.0,44.6901,44.7338,44.6814,44.6989,203763.0
2021-05-14 09:40:00,51.15,51.22,51.15,51.19,153553.0,44.6989,44.76,44.6989,44.7338,153553.0
2021-05-14 09:50:00,51.19,51.29,51.18,51.29,117460.0,44.7338,44.8212,44.7251,44.8212,117460.0
2021-05-14 10:00:00,51.29,51.3,51.21,51.23,361628.0,44.8212,44.83,44.7513,44.7688,361628.0
2021-05-14 10:10:00,51.23,51.29,51.23,51.23,173711.0,44.7688,44.8212,44.7688,44.7688,173711.0
2021-05-14 10:20:00,51.23,51.29,51.19,51.2,76207.0,44.7688,44.8212,44.7338,44.7426,76207.0
2021-05-14 10:30:00,51.2,51.28,51.19,51.22,104083.0,44.7426,44.8125,44.7338,44.76,104083.0
2021-05-14 10:40:00,51.22,51.28,51.2,51.28,135726.0,44.76,44.8125,44.7426,44.8125,135726.0
2021-05-14 10:50:00,51.27,51.29,51.26,51.28,81401.0,44.8037,44.8212,44.795,44.8125,81401.0
2021-05-14 11:00:00,51.29,51.3,51.24,51.27,91928.0,44.8212,44.83,44.7775,44.8037,91928.0
2021-05-14 11:10:00,51.28,51.34,51.27,51.34,128777.0,44.8125,44.8649,44.8037,44.8649,128777.0
2021-05-14 11:20:00,51.34,51.37,51.33,51.35,254956.0,44.8649,44.8911,44.8562,44.8736,254956.0
2021-05-14 11:30:00,51.36,51.37,51.34,51.36,181539.0,44.8824,44.8911,44.8649,44.8824,181539.0
2021-05-14 11:40:00,51.36,51.39,51.35,51.38,68216.0,44.8824,44.9086,44.8736,44.8999,68216.0
2021-05-14 11:50:00,51.37,51.38,51.33,51.34,55025.0,44.8911,44.8999,44.8562,44.8649,55025.0
2021-05-14 12:00:00,51.34,51.37,51.33,51.36,73291.0,44.8649,44.8911,44.8562,44.8824,73291.0
2021-05-14 12:10:00,51.36,51.41,51.35,51.4,77053.0,44.8824,44.9261,44.8736,44.9173,77053.0
2021-05-14 12:20:00,51.4,51.41,51.39,51.4,34372.0,44.9173,44.9261,44.9086,44.9173,34372.0
2021-05-14 12:30:00,51.4,51.4,51.34,51.36,73725.0,44.9173,44.9173,44.8649,44.8824,73725.0
2021-05-14 12:40:00,51.37,51.41,51.37,51.41,80237.0,44.8911,44.9261,44.8911,44.9261,80237.0
2021-05-14 12:50:00,51.41,51.42,51.4,51.4,49258.0,44.9261,44.9348,44.9173,44.9173,49258.0
2021-05-14 13:00:00,51.41,51.42,51.38,51.4,55735.0,44.9261,44.9348,44.8999,44.9173,55735.0
2021-05-14 13:10:00,51.4,51.4,51.37,51.38,70053.0,44.9173,44.9173,44.8911,44.8999,70053.0
2021-05-14 13:20:00,51.37,51.42,51.37,51.42,40597.0,44.8911,44.9348,44.8911,44.9348,40597.0
2021-05-14 13:30:00,51.41,51.43,51.38,51.4,65991.0,44.9261,44.9436,44.8999,44.9173,65991.0
2021-05-14 13:40:00,51.4,51.42,51.39,51.4,74139.0,44.9173,44.9348,44.9086,44.9173,74139.0
2021-05-14 13:50:00,51.41,51.41,51.4,51.41,43144.0,44.9261,44.9261,44.9173,44.9261,43144.0
2021-05-14 14:00:00,51.41,51.44,51.4,51.44,72057.0,44.9261,44.9523,44.9173,44.9523,72057.0
2021-05-14 14:10:00,51.44,51.47,51.43,51.45,116753.0,44.9523,44.9785,44.9436,44.961,116753.0
2021-05-14 14:20:00,51.46,51.47,51.44,51.45,76936.0,44.9698,44.9785,44.9523,44.961,76936.0
2021-05-14 14:30:00,51.46,51.48,51.45,51.47,82544.0,44.9698,44.9873,44.961,44.9785,82544.0
2021-05-14 14:40:00,51.48,51.5,51.47,51.5,151069.0,44.9873,45.0047,44.9785,45.0047,151069.0
2021-05-14 14:50:00,51.5,51.53,51.49,51.51,121815.0,45.0047,45.0309,44.996,45.0135,121815.0
2021-05-14 15:00:00,51.52,51.52,51.47,51.5,93808.0,45.0222,45.0222,44.9785,45.0047,93808.0
2021-05-14 15:10:00,51.5,51.53,51.48,51.51,153292.0,45.0047,45.0309,44.9873,45.0135,153292.0
2021-05-14 15:20:00,51.51,51.53,51.48,51.53,124722.0,45.0135,45.0309,44.9873,45.0309,124722.0
2021-05-14 15:30:00,51.52,51.53,51.48,51.5,133277.0,45.0222,45.0309,44.9873,45.0047,133277.0
2021-05-14 15:40:00,51.51,51.53,51.49,51.51,187196.0,45.0135,45.0309,44.996,45.0135,187196.0
2021-05-14 15:50:00,51.51,51.56,51.5,51.52,282548.0,45.0135,45.0572,45.0047,45.0222,282548.0
2021-05-17 09:30:00,51.22,51.31,51.21,51.31,206758.0,44.76,44.8387,44.7513,44.8387,206758.0
2021-05-17 09:40:00,51.31,51.33,51.22,51.23,146528.0,44.8387,44.8562,44.76,44.7688,146528.0
2021-05-17 09:50:00,51.22,51.23,51.16,51.22,73418.0,44.76,44.7688,44.7076,44.76,73418.0
2021-05-17 10:00:00,51.2,51.24,51.16,51.19,261142.0,44.7426,44.7775,44.7076,44.7338,261142.0
2021-05-17 10:10:00,51.18,51.3,51.17,51.29,388057.0,44.7251,44.83,44.7163,44.8212,388057.0
2021-05-17 10:20:00,51.29,51.31,51.22,51.22,173361.0,44.8212,44.8387,44.76,44.76,173361.0
2021-05-17 10:30:00,51.22,51.3,51.19,51.28,165326.0,44.76,44.83,44.7338,44.8125,165326.0
2021-05-17 10:40:00,51.28,51.3,51.22,51.28,240759.0,44.8125,44.83,44.76,44.8125,240759.0
2021-05-17 10:50:00,51.28,51.3,51.25,51.28,260043.0,44.8125,44.83,44.7863,44.8125,260043.0
2021-05-17 11:00:00,51.27,51.28,51.22,51.23,127022.0,44.8037,44.8125,44.76,44.7688,127022.0
2021-05-17 11:10:00,51.23,51.29,51.19,51.26,149602.0,44.7688,44.8212,44.7338,44.795,149602.0
2021-05-17 11:20:00,51.26,51.3,51.25,51.26,266409.0,44.795,44.83,44.7863,44.795,266409.0
2021-05-17 11:30:00,51.26,51.28,51.2,51.24,192525.0,44.795,44.8125,44.7426,44.7775,192525.0
2021-05-17 11:40:00,51.24,51.31,51.23,51.28,75719.0,44.7775,44.8387,44.7688,44.8125,75719.0
2021-05-17 11:50:00,51.27,51.28,51.23,51.26,133878.0,44.8037,44.8125,44.7688,44.795,133878.0
2021-05-17 12:00:00,51.26,51.27,51.22,51.25,144419.0,44.795,44.8037,44.76,44.7863,144419.0
2021-05-17 12:10:00,51.25,51.3,51.24,51.29,134470.0,44.7863,44.83,44.7775,44.8212,134470.0
2021-05-17 12:20:00,51.28,51.31,51.28,51.3,91039.0,44.8125,44.8387,44.8125,44.83,91039.0
2021-05-17 12:30:00,51.3,51.34,51.27,51.33,124619.0,44.83,44.8649,44.8037,44.8562,124619.0
2021-05-17 12:40:00,51.33,51.35,51.32,51.33,135499.0,44.8562,44.8736,44.8474,44.8562,135499.0
2021-05-17 12:50:00,51.32,51.34,51.3,51.32,172038.0,44.8474,44.8649,44.83,44.8474,172038.0
2021-05-17 13:00:00,51.31,51.35,51.31,51.31,58456.0,44.8387,44.8736,44.8387,44.8387,58456.0
2021-05-17 13:10:00,51.32,51.33,51.27,51.29,127073.0,44.8474,44.8562,44.8037,44.8212,127073.0
2021-05-17 13:20:00,51.29,51.3,51.26,51.29,78887.0,44.8212,44.83,44.795,44.8212,78887.0
2021-05-17 13:30:00,51.29,51.31,51.25,51.28,55424.0,44.8212,44.8387,44.7863,44.8125,55424.0
2021-05-17 13:40:00,51.29,51.3,51.23,51.29,108929.0,44.8212,44.83,44.7688,44.8212,108929.0
2021-05-17 13:50:00,51.29,51.3,51.26,51.28,80650.0,44.8212,44.83,44.795,44.8125,80650.0
2021-05-17 14:00:00,51.29,51.33,51.27,51.33,140463.0,44.8212,44.8562,44.8037,44.8562,140463.0
2021-05-17 14:10:00,51.33,51.34,51.3,51.31,65009.0,44.8562,44.8649,44.83,44.8387,65009.0
2021-05-17 14:20:00,51.31,51.34,51.31,51.33,299528.0,44.8387,44.8649,44.8387,44.8562,299528.0
2021-05-17 14:30:00,51.33,51.36,51.3,51.31,107947.0,44.8562,44.8824,44.83,44.8387,107947.0
2021-05-17 14:40:00,51.3,51.34,51.3,51.34,96652.0,44.83,44.8649,44.83,44.8649,96652.0
2021-05-17 14:50:00,51.34,51.4,51.34,51.4,158535.0,44.8649,44.9173,44.8649,44.9173,158535.0
2021-05-17 15:00:00,51.4,51.43,51.38,51.42,395057.0,44.9173,44.9436,44.8999,44.9348,395057.0
2021-05-17 15:10:00,51.41,51.43,51.38,51.4,433427.0,44.9261,44.9436,44.8999,44.9173,433427.0
2021-05-17 15:20:00,51.4,51.4,51.36,51.38,239993.0,44.9173,44.9173,44.8824,44.8999,239993.0
2021-05-17 15:30:00,51.38,51.41,51.36,51.38,208480.0,44.8999,44.9261,44.8824,44.8999,208480.0
2021-05-17 15:40:00,51.39,51.44,51.38,51.4,270762.0,44.9086,44.9523,44.8999,44.9173,270762.0
2021-05-17 15:50:00,51.41,51.43,51.38,51.43,323931.0,44.9261,44.9436,44.8999,44.9436,323931.0
2021-05-18 09:30:00,51.83,51.86,51.73,51.86,457622.0,45.2931,45.3193,45.2057,45.3193,457622.0
2021-05-18 09:40:00,51.85,51.86,51.75,51.79,101587.0,45.3106,45.3193,45.2232,45.2582,101587.0
2021-05-18 09:50:00,51.78,51.81,51.73,51.75,103900.0,45.2494,45.2756,45.2057,45.2232,103900.0
2021-05-18 10:00:00,51.74,51.75,51.64,51.71,413676.0,45.2145,45.2232,45.1271,45.1882,413676.0
2021-05-18 10:10:00,51.71,51.74,51.68,51.71,338710.0,45.1882,45.2145,45.162,45.1882,338710.0
2021-05-18 10:20:00,51.72,51.8,51.71,51.8,121711.0,45.197,45.2669,45.1882,45.2669,121711.0
2021-05-18 10:30:00,51.79,51.82,51.79,51.81,65695.0,45.2582,45.2844,45.2582,45.2756,65695.0
2021-05-18 10:40:00,51.8,51.85,51.77,51.84,103375.0,45.2669,45.3106,45.2407,45.3018,103375.0
2021-05-18 10:50:00,51.84,51.86,51.81,51.83,145398.0,45.3018,45.3193,45.2756,45.2931,145398.0
2021-05-18 11:00:00,51.83,51.84,51.79,51.8,129074.0,45.2931,45.3018,45.2582,45.2669,129074.0
2021-05-18 11:10:00,51.8,51.83,51.78,51.8,113801.0,45.2669,45.2931,45.2494,45.2669,113801.0
2021-05-18 11:20:00,51.8,51.82,51.78,51.8,450377.0,45.2669,45.2844,45.2494,45.2669,450377.0
2021-05-18 11:30:00,51.79,51.81,51.71,51.75,191486.0,45.2582,45.2756,45.1882,45.2232,191486.0
2021-05-18 11:40:00,51.76,51.76,51.71,51.76,104024.0,45.2319,45.2319,45.1882,45.2319,104024.0
2021-05-18 11:50:00,51.76,51.76,51.71,51.71,107356.0,45.2319,45.2319,45.1882,45.1882,107356.0
2021-05-18 12:00:00,51.72,51.73,51.69,51.71,153400.0,45.197,45.2057,45.1708,45.1882,153400.0
2021-05-18 12:10:00,51.7,51.72,51.69,51.7,67696.0,45.1795,45.197,45.1708,45.1795,67696.0
2021-05-18 12:20:00,51.7,51.77,51.69,51.76,69634.0,45.1795,45.2407,45.1708,45.2319,69634.0
2021-05-18 12:30:00,51.76,51.77,51.73,51.75,110536.0,45.2319,45.2407,45.2057,45.2232,110536.0
2021-05-18 12:40:00,51.75,51.78,51.74,51.78,113387.0,45.2232,45.2494,45.2145,45.2494,113387.0
2021-05-18 12:50:00,51.77,51.79,51.75,51.77,26385.0,45.2407,45.2582,45.2232,45.2407,26385.0
2021-05-18 13:00:00,51.77,51.78,51.74,51.76,102246.0,45.2407,45.2494,45.2145,45.2319,102246.0
2021-05-18 13:10:00,51.75,51.78,51.74,51.77,93812.0,45.2232,45.2494,45.2145,45.2407,93812.0
2021-05-18 13:20:00,51.77,51.81,51.76,51.81,144234.0,45.2407,45.2756,45.2319,45.2756,144234.0
2021-05-18 13:30:00,51.81,51.81,51.77,51.8,56944.0,45.2756,45.2756,45.2407,45.2669,56944.0
2021-05-18 13:40:00,51.8,51.8,51.77,51.77,57757.0,45.2669,45.2669,45.2407,45.2407,57757.0
2021-05-18 13:50:00,51.78,51.79,51.76,51.77,36959.0,45.2494,45.2582,45.2319,45.2407,36959.0
2021-05-18 14:00:00,51.77,51.78,51.75,51.77,77151.0,45.2407,45.2494,45.2232,45.2407,77151.0
2021-05-18 14:10:00,51.77,51.81,51.75,51.78,360603.0,45.2407,45.2756,45.2232,45.2494,360603.0
2021-05-18 14:20:00,51.78,51.79,51.74,51.74,104728.0,45.2494,45.2582,45.2145,45.2145,104728.0
2021-05-18 14:30:00,51.75,51.76,51.68,51.69,89503.0,45.2232,45.2319,45.162,45.1708,89503.0
2021-05-18 14:40:00,51.69,51.7,51.63,51.66,149595.0,45.1708,45.1795,45.1183,45.1445,149595.0
2021-05-18 14:50:00,51.66,51.71,51.65,51.71,91560.0,45.1445,45.1882,45.1358,45.1882,91560.0
2021-05-18 15:00:00,51.71,51.74,51.69,51.73,115359.0,45.1882,45.2145,45.1708,45.2057,115359.0
2021-05-18 15:10:00,51.73,51.75,51.7,51.74,128784.0,45.2057,45.2232,45.1795,45.2145,128784.0
2021-05-18 15:20:00,51.74,51.77,51.73,51.76,126185.0,45.2145,45.2407,45.2057,45.2319,126185.0
2021-05-18 15:30:00,51.76,51.78,51.73,51.75,134508.0,45.2319,45.2494,45.2057,45.2232,134508.0
2021-05-18 15:40:00,51.76,51.77,51.67,51.68,183156.0,45.2319,45.2407,45.1533,45.162,183156.0
2021-05-18 15:50:00,51.67,51.67,51.6,51.6,377566.0,45.1533,45.1533,45.0921,45.0921,377566.0
2021-05-19 09:30:00,50.97,51.04,50.91,50.97,510210.0,44.5416,44.6027,44.4891,44.5416,510210.0
2021-05-19 09:40:00,50.96,51.0,50.89,50.98,315053.0,44.5328,44.5678,44.4717,44.5503,315053.0
2021-05-19 09:50:00,50.97,51.07,50.96,51.01,288697.0,44.5416,44.629,44.5328,44.5765,288697.0
2021-05-19 10:00:00,51.01,51.02,50.84,50.85,501271.0,44.5765,44.5853,44.428,44.4367,501271.0
2021-05-19 10:10:00,50.84,50.88,50.73,50.85,565762.0,44.428,44.4629,44.3318,44.4367,565762.0
2021-05-19 10:20:00,50.85,51.01,50.82,51.01,165267.0,44.4367,44.5765,44.4105,44.5765,165267.0
2021-05-19 10:30:00,51.0,51.02,50.88,50.88,160063.0,44.5678,44.5853,44.4629,44.4629,160063.0
2021-05-19 10:40:00,50.88,50.96,50.84,50.95,284425.0,44.4629,44.5328,44.428,44.5241,284425.0
2021-05-19 10:50:00,50.94,51.02,50.93,51.0,160575.0,44.5154,44.5853,44.5066,44.5678,160575.0
2021-05-19 11:00:00,51.0,51.11,50.98,51.11,132004.0,44.5678,44.6639,44.5503,44.6639,132004.0
2021-05-19 11:10:00,51.09,51.12,51.05,51.05,146392.0,44.6464,44.6727,44.6115,44.6115,146392.0
2021-05-19 11:20:00,51.05,51.15,51.05,51.09,190467.0,44.6115,44.6989,44.6115,44.6464,190467.0
2021-05-19 11:30:00,51.09,51.13,51.06,51.1,230712.0,44.6464,44.6814,44.6202,44.6552,230712.0
2021-05-19 11:40:00,51.1,51.11,51.04,51.1,140790.0,44.6552,44.6639,44.6027,44.6552,140790.0
2021-05-19 11:50:00,51.1,51.19,51.08,51.18,123800.0,44.6552,44.7338,44.6377,44.7251,123800.0
2021-05-19 12:00:00,51.17,51.21,51.13,51.18,149495.0,44.7163,44.7513,44.6814,44.7251,149495.0
2021-05-19 12:10:00,51.18,51.25,51.18,51.25,100106.0,44.7251,44.7863,44.7251,44.7863,100106.0
2021-05-19 12:20:00,51.24,51.26,51.21,51.23,126375.0,44.7775,44.795,44.7513,44.7688,126375.0
2021-05-19 12:30:00,51.23,51.26,51.22,51.25,254176.0,44.7688,44.795,44.76,44.7863,254176.0
2021-05-19 12:40:00,51.25,51.28,51.24,51.24,120736.0,44.7863,44.8125,44.7775,44.7775,120736.0
2021-05-19 12:50:00,51.25,51.28,51.23,51.25,68796.0,44.7863,44.8125,44.7688,44.7863,68796.0
2021-05-19 13:00:00,51.26,51.35,51.26,51.33,104107.0,44.795,44.8736,44.795,44.8562,104107.0
2021-05-19 13:10:00,51.33,51.38,51.33,51.35,91953.0,44.8562,44.8999,44.8562,44.8736,91953.0
2021-05-19 13:20:00,51.35,51.36,51.28,51.3,65579.0,44.8736,44.8824,44.8125,44.83,65579.0
2021-05-19 13:30:00,51.31,51.31,51.21,51.25,103283.0,44.8387,44.8387,44.7513,44.7863,103283.0
2021-05-19 13:40:00,51.25,51.28,51.23,51.28,64380.0,44.7863,44.8125,44.7688,44.8125,64380.0
2021-05-19 13:50:00,51.28,51.32,51.24,51.25,72974.0,44.8125,44.8474,44.7775,44.7863,72974.0
2021-05-19 14:00:00,51.24,51.32,51.03,51.1,339469.0,44.7775,44.8474,44.594,44.6552,339469.0
2021-05-19 14:10:00,51.1,51.12,50.97,51.03,230984.0,44.6552,44.6727,44.5416,44.594,230984.0
2021-05-19 14:20:00,51.04,51.27,51.03,51.23,192786.0,44.6027,44.8037,44.594,44.7688,192786.0
2021-05-19 14:30:00,51.24,51.28,51.08,51.08,340736.0,44.7775,44.8125,44.6377,44.6377,340736.0
2021-05-19 14:40:00,51.09,51.1,50.99,51.01,331244.0,44.6464,44.6552,44.559,44.5765,331244.0
2021-05-19 14:50:00,51.01,51.09,50.99,51.02,157444.0,44.5765,44.6464,44.559,44.5853,157444.0
2021-05-19 15:00:00,51.01,51.06,50.94,51.04,455783.0,44.5765,44.6202,44.5154,44.6027,455783.0
2021-05-19 15:10:00,51.04,51.11,51.03,51.1,190269.0,44.6027,44.6639,44.594,44.6552,190269.0
2021-05-19 15:20:00,51.1,51.18,51.07,51.16,210235.0,44.6552,44.7251,44.629,44.7076,210235.0
2021-05-19 15:30:00,51.16,51.17,51.1,51.14,287648.0,44.7076,44.7163,44.6552,44.6901,287648.0
2021-05-19 15:40:00,51.14,51.16,51.05,51.09,265906.0,44.6901,44.7076,44.6115,44.6464,265906.0
2021-05-19 15:50:00,51.09,51.17,51.08,51.16,492513.0,44.6464,44.7163,44.6377,44.7076,492513.0
2021-05-20 09:30:00,51.46,51.51,51.45,51.46,382326.0,44.9698,45.0135,44.961,44.9698,382326.0
2021-05-20 09:40:00,51.45,51.57,51.45,51.55,275634.0,44.961,45.0659,44.961,45.0484,275634.0
2021-05-20 09:50:00,51.55,51.59,51.52,51.58,218480.0,45.0484,45.0834,45.0222,45.0746,218480.0
2021-05-20 10:00:00,51.58,51.64,51.56,51.57,238400.0,45.0746,45.1271,45.0572,45.0659,238400.0
2021-05-20 10:10:00,51.57,51.6,51.55,51.59,172976.0,45.0659,45.0921,45.0484,45.0834,172976.0
2021-05-20 10:20:00,51.59,51.65,51.59,51.64,256521.0,45.0834,45.1358,45.0834,45.1271,256521.0
2021-05-20 10:30:00,51.64,51.66,51.59,51.62,286098.0,45.1271,45.1445,45.0834,45.1096,286098.0
2021-05-20 10:40:00,51.62,51.67,51.6,51.62,289719.0,45.1096,45.1533,45.0921,45.1096,289719.0
2021-05-20 10:50:00,51.63,51.66,51.63,51.64,261733.0,45.1183,45.1445,45.1183,45.1271,261733.0
2021-05-20 11:00:00,51.65,51.68,51.64,51.67,405719.0,45.1358,45.162,45.1271,45.1533,405719.0
2021-05-20 11:10:00,51.68,51.7,51.66,51.68,197943.0,45.162,45.1795,45.1445,45.162,197943.0
2021-05-20 11:20:00,51.68,51.75,51.67,51.74,215288.0,45.162,45.2232,45.1533,45.2145,215288.0
2021-05-20 11:30:00,51.74,51.82,51.73,51.82,264736.0,45.2145,45.2844,45.2057,45.2844,264736.0
2021-05-20 11:40:00,51.81,51.88,51.81,51.88,183494.0,45.2756,45.3368,45.2756,45.3368,183494.0
2021-05-20 11:50:00,51.88,51.88,51.82,51.83,151578.0,45.3368,45.3368,45.2844,45.2931,151578.0
2021-05-20 12:00:00,51.83,51.83,51.77,51.79,179077.0,45.2931,45.2931,45.2407,45.2582,179077.0
2021-05-20 12:10:00,51.78,51.8,51.76,51.77,181394.0,45.2494,45.2669,45.2319,45.2407,181394.0
2021-05-20 12:20:00,51.77,51.78,51.74,51.75,202655.0,45.2407,45.2494,45.2145,45.2232,202655.0
2021-05-20 12:30:00,51.75,51.78,51.69,51.71,215105.0,45.2232,45.2494,45.1708,45.1882,215105.0
2021-05-20 12:40:00,51.71,51.74,51.7,51.74,294546.0,45.1882,45.2145,45.1795,45.2145,294546.0
2021-05-20 12:50:00,51.73,51.77,51.73,51.76,198157.0,45.2057,45.2407,45.2057,45.2319,198157.0
2021-05-20 13:00:00,51.75,51.77,51.74,51.76,185856.0,45.2232,45.2407,45.2145,45.2319,185856.0
2021-05-20 13:10:00,51.77,51.78,51.76,51.76,147851.0,45.2407,45.2494,45.2319,45.2319,147851.0
2021-05-20 13:20:00,51.77,51.78,51.75,51.78,205461.0,45.2407,45.2494,45.2232,45.2494,205461.0
2021-05-20 13:30:00,51.78,51.78,51.75,51.76,165550.0,45.2494,45.2494,45.2232,45.2319,165550.0
2021-05-20 13:40:00,51.76,51.77,51.75,51.77,136515.0,45.2319,45.2407,45.2232,45.2407,136515.0
2021-05-20 13:50:00,51.77,51.77,51.69,51.74,237583.0,45.2407,45.2407,45.1708,45.2145,237583.0
2021-05-20 14:00:00,51.74,51.78,51.73,51.77,376530.0,45.2145,45.2494,45.2057,45.2407,376530.0
2021-05-20 14:10:00,51.77,51.78,51.74,51.77,269805.0,45.2407,45.2494,45.2145,45.2407,269805.0
2021-05-20 14:20:00,51.76,51.79,51.75,51.79,241533.0,45.2319,45.2582,45.2232,45.2582,241533.0
2021-05-20 14:30:00,51.79,51.8,51.75,51.77,275824.0,45.2582,45.2669,45.2232,45.2407,275824.0
2021-05-20 14:40:00,51.77,51.79,51.76,51.78,241618.0,45.2407,45.2582,45.2319,45.2494,241618.0
2021-05-20 14:50:00,51.78,51.81,51.77,51.8,298812.0,45.2494,45.2756,45.2407,45.2669,298812.0
2021-05-20 15:00:00,51.8,51.82,51.78,51.81,261854.0,45.2669,45.2844,45.2494,45.2756,261854.0
2021-05-20 15:10:00,51.8,51.85,51.8,51.85,353702.0,45.2669,45.3106,45.2669,45.3106,353702.0
2021-05-20 15:20:00,51.85,51.9,51.84,51.9,180997.0,45.3106,45.3543,45.3018,45.3543,180997.0
2021-05-20 15:30:00,51.9,51.9,51.84,51.84,519656.0,45.3543,45.3543,45.3018,45.3018,519656.0
2021-05-20 15:40:00,51.85,51.86,51.81,51.82,510558.0,45.3106,45.3193,45.2756,45.2844,510558.0
2021-05-20 15:50:00,51.8,51.85,51.8,51.84,747276.0,45.2669,45.3106,45.2669,45.3018,747276.0
2021-05-21 09:30:00,51.97,51.98,51.93,51.95,456743.0,45.4155,45.4242,45.3805,45.398,456743.0
2021-05-21 09:40:00,51.95,51.97,51.87,51.89,97783.0,45.398,45.4155,45.3281,45.3455,97783.0
2021-05-21 09:50:00,51.89,51.97,51.86,51.97,92236.0,45.3455,45.4155,45.3193,45.4155,92236.0
2021-05-21 10:00:00,51.97,51.98,51.88,51.91,357816.0,45.4155,45.4242,45.3368,45.363,357816.0
2021-05-21 10:10:00,51.91,51.94,51.86,51.86,503953.0,45.363,45.3892,45.3193,45.3193,503953.0
2021-05-21 10:20:00,51.87,51.88,51.84,51.86,140322.0,45.3281,45.3368,45.3018,45.3193,140322.0
2021-05-21 10:30:00,51.85,51.9,51.81,51.83,171984.0,45.3106,45.3543,45.2756,45.2931,171984.0
2021-05-21 10:40:00,51.83,51.85,51.8,51.84,117411.0,45.2931,45.3106,45.2669,45.3018,117411.0
2021-05-21 10:50:00,51.85,51.88,51.83,51.88,125304.0,45.3106,45.3368,45.2931,45.3368,125304.0
2021-05-21 11:00:00,51.87,51.88,51.85,51.86,78193.0,45.3281,45.3368,45.3106,45.3193,78193.0
2021-05-21 11:10:00,51.87,51.89,51.85,51.88,89468.0,45.3281,45.3455,45.3106,45.3368,89468.0
2021-05-21 11:20:00,51.89,51.9,51.83,51.83,46268.0,45.3455,45.3543,45.2931,45.2931,46268.0
2021-05-21 11:30:00,51.83,51.86,51.83,51.84,100437.0,45.2931,45.3193,45.2931,45.3018,100437.0
2021-05-21 11:40:00,51.84,51.86,51.83,51.84,140149.0,45.3018,45.3193,45.2931,45.3018,140149.0
2021-05-21 11:50:00,51.83,51.84,51.77,51.79,125549.0,45.2931,45.3018,45.2407,45.2582,125549.0
2021-05-21 12:00:00,51.79,51.8,51.73,51.74,295710.0,45.2582,45.2669,45.2057,45.2145,295710.0
2021-05-21 12:10:00,51.73,51.78,51.73,51.77,82852.0,45.2057,45.2494,45.2057,45.2407,82852.0
2021-05-21 12:20:00,51.77,51.78,51.75,51.77,74448.0,45.2407,45.2494,45.2232,45.2407,74448.0
2021-05-21 12:30:00,51.77,51.78,51.75,51.77,132069.0,45.2407,45.2494,45.2232,45.2407,132069.0
2021-05-21 12:40:00,51.77,51.8,51.74,51.75,58724.0,45.2407,45.2669,45.2145,45.2232,58724.0
2021-05-21 12:50:00,51.75,51.76,51.66,51.71,104219.0,45.2232,45.2319,45.1445,45.1882,104219.0
2021-05-21 13:00:00,51.7,51.74,51.7,51.73,59395.0,45.1795,45.2145,45.1795,45.2057,59395.0
2021-05-21 13:10:00,51.73,51.74,51.7,51.71,39612.0,45.2057,45.2145,45.1795,45.1882,39612.0
2021-05-21 13:20:00,51.72,51.77,51.71,51.76,78368.0,45.197,45.2407,45.1882,45.2319,78368.0
2021-05-21 13:30:00,51.76,51.81,51.76,51.81,95940.0,45.2319,45.2756,45.2319,45.2756,95940.0
2021-05-21 13:40:00,51.81,51.81,51.78,51.81,85496.0,45.2756,45.2756,45.2494,45.2756,85496.0
2021-05-21 13:50:00,51.81,51.82,51.8,51.82,112249.0,45.2756,45.2844,45.2669,45.2844,112249.0
2021-05-21 14:00:00,51.82,51.85,51.8,51.85,319210.0,45.2844,45.3106,45.2669,45.3106,319210.0
2021-05-21 14:10:00,51.84,51.88,51.83,51.86,100113.0,45.3018,45.3368,45.2931,45.3193,100113.0
2021-05-21 14:20:00,51.87,51.87,51.83,51.84,141778.0,45.3281,45.3281,45.2931,45.3018,141778.0
2021-05-21 14:30:00,51.84,51.87,51.82,51.83,211832.0,45.3018,45.3281,45.2844,45.2931,211832.0
2021-05-21 14:40:00,51.83,51.88,51.83,51.87,72687.0,45.2931,45.3368,45.2931,45.3281,72687.0
2021-05-21 14:50:00,51.87,51.91,51.86,51.89,182578.0,45.3281,45.363,45.3193,45.3455,182578.0
2021-05-21 15:00:00,51.9,51.9,51.86,51.9,145534.0,45.3543,45.3543,45.3193,45.3543,145534.0
2021-05-21 15:10:00,51.9,51.94,51.89,51.93,138912.0,45.3543,45.3892,45.3455,45.3805,138912.0
2021-05-21 15:20:00,51.93,51.95,51.92,51.94,225622.0,45.3805,45.398,45.3718,45.3892,225622.0
2021-05-21 15:30:00,51.94,51.94,51.9,51.9,201334.0,45.3892,45.3892,45.3543,45.3543,201334.0
2021-05-21 15:40:00,51.91,51.91,51.84,51.88,186894.0,45.363,45.363,45.3018,45.3368,186894.0
2021-05-21 15:50:00,51.88,51.9,51.81,51.83,288942.0,45.3368,45.3543,45.2756,45.2931,288942.0
2021-05-24 09:30:00,52.0,52.0,51.94,52.0,336607.0,45.4417,45.4417,45.3892,45.4417,336607.0
2021-05-24 09:40:00,52.0,52.05,51.98,52.02,184215.0,45.4417,45.4854,45.4242,45.4591,184215.0
2021-05-24 09:50:00,52.03,52.07,52.02,52.06,82719.0,45.4679,45.5028,45.4591,45.4941,82719.0
2021-05-24 10:00:00,52.06,52.1,52.05,52.09,258427.0,45.4941,45.5291,45.4854,45.5203,258427.0
2021-05-24 10:10:00,52.1,52.13,52.08,52.12,234886.0,45.5291,45.5553,45.5116,45.5465,234886.0
2021-05-24 10:20:00,52.12,52.16,52.1,52.12,63001.0,45.5465,45.5815,45.5291,45.5465,63001.0
2021-05-24 10:30:00,52.13,52.15,52.11,52.13,69125.0,45.5553,45.5727,45.5378,45.5553,69125.0
2021-05-24 10:40:00,52.13,52.15,52.12,52.13,126505.0,45.5553,45.5727,45.5465,45.5553,126505.0
2021-05-24 10:50:00,52.13,52.14,52.12,52.13,120872.0,45.5553,45.564,45.5465,45.5553,120872.0
2021-05-24 11:00:00,52.13,52.16,52.12,52.15,82588.0,45.5553,45.5815,45.5465,45.5727,82588.0
2021-05-24 11:10:00,52.15,52.15,52.12,52.14,59441.0,45.5727,45.5727,45.5465,45.564,59441.0
2021-05-24 11:20:00,52.14,52.16,52.14,52.16,62147.0,45.564,45.5815,45.564,45.5815,62147.0
2021-05-24 11:30:00,52.16,52.18,52.12,52.13,60339.0,45.5815,45.599,45.5465,45.5553,60339.0
2021-05-24 11:40:00,52.12,52.14,52.11,52.12,104609.0,45.5465,45.564,45.5378,45.5465,104609.0
2021-05-24 11:50:00,52.11,52.12,52.09,52.1,49228.0,45.5378,45.5465,45.5203,45.5291,49228.0
2021-05-24 12:00:00,52.1,52.12,52.07,52.08,24814.0,45.5291,45.5465,45.5028,45.5116,24814.0
2021-05-24 12:10:00,52.08,52.11,52.06,52.1,79085.0,45.5116,45.5378,45.4941,45.5291,79085.0
2021-05-24 12:20:00,52.1,52.11,52.06,52.07,73151.0,45.5291,45.5378,45.4941,45.5028,73151.0
2021-05-24 12:30:00,52.07,52.11,52.07,52.11,144803.0,45.5028,45.5378,45.5028,45.5378,144803.0
2021-05-24 12:40:00,52.1,52.12,52.1,52.12,99435.0,45.5291,45.5465,45.5291,45.5465,99435.0
2021-05-24 12:50:00,52.12,52.13,52.1,52.12,42993.0,45.5465,45.5553,45.5291,45.5465,42993.0
2021-05-24 13:00:00,52.12,52.13,52.09,52.09,119401.0,45.5465,45.5553,45.5203,45.5203,119401.0
2021-05-24 13:10:00,52.09,52.11,52.08,52.11,62246.0,45.5203,45.5378,45.5116,45.5378,62246.0
2021-05-24 13:20:00,52.12,52.14,52.1,52.14,179830.0,45.5465,45.564,45.5291,45.564,179830.0
2021-05-24 13:30:00,52.14,52.16,52.13,52.14,143379.0,45.564,45.5815,45.5553,45.564,143379.0
2021-05-24 13:40:00,52.14,52.16,52.13,52.16,30562.0,45.564,45.5815,45.5553,45.5815,30562.0
2021-05-24 13:50:00,52.16,52.16,52.15,52.16,100168.0,45.5815,45.5815,45.5727,45.5815,100168.0
2021-05-24 14:00:00,52.16,52.17,52.15,52.16,203424.0,45.5815,45.5902,45.5727,45.5815,203424.0
2021-05-24 14:10:00,52.17,52.19,52.16,52.19,68249.0,45.5902,45.6077,45.5815,45.6077,68249.0
2021-05-24 14:20:00,52.19,52.2,52.18,52.19,108907.0,45.6077,45.6164,45.599,45.6077,108907.0
2021-05-24 14:30:00,52.19,52.21,52.19,52.2,34544.0,45.6077,45.6252,45.6077,45.6164,34544.0
2021-05-24 14:40:00,52.2,52.22,52.2,52.22,43536.0,45.6164,45.6339,45.6164,45.6339,43536.0
2021-05-24 14:50:00,52.22,52.24,52.21,52.21,85821.0,45.6339,45.6514,45.6252,45.6252,85821.0
2021-05-24 15:00:00,52.21,52.23,52.21,52.22,67352.0,45.6252,45.6427,45.6252,45.6339,67352.0
2021-05-24 15:10:00,52.22,52.23,52.19,52.2,99157.0,45.6339,45.6427,45.6077,45.6164,99157.0
2021-05-24 15:20:00,52.2,52.21,52.19,52.19,131144.0,45.6164,45.6252,45.6077,45.6077,131144.0
2021-05-24 15:30:00,52.19,52.2,52.18,52.19,216795.0,45.6077,45.6164,45.599,45.6077,216795.0
2021-05-24 15:40:00,52.2,52.21,52.19,52.2,135104.0,45.6164,45.6252,45.6077,45.6164,135104.0
2021-05-24 15:50:00,52.2,52.2,52.14,52.16,322671.0,45.6164,45.6164,45.564,45.5815,322671.0
2021-05-25 09:30:00,52.33,52.33,52.26,52.32,261184.0,45.73,45.73,45.6689,45.7213,261184.0
2021-05-25 09:40:00,52.31,52.36,52.3,52.3,152629.0,45.7126,45.7563,45.7038,45.7038,152629.0
2021-05-25 09:50:00,52.29,52.29,52.2,52.23,214558.0,45.6951,45.6951,45.6164,45.6427,214558.0
2021-05-25 10:00:00,52.24,52.29,52.22,52.27,489868.0,45.6514,45.6951,45.6339,45.6776,489868.0
2021-05-25 10:10:00,52.27,52.28,52.21,52.26,370625.0,45.6776,45.6864,45.6252,45.6689,370625.0
2021-05-25 10:20:00,52.26,52.3,52.25,52.29,255911.0,45.6689,45.7038,45.6601,45.6951,255911.0
2021-05-25 10:30:00,52.3,52.3,52.24,52.27,172099.0,45.7038,45.7038,45.6514,45.6776,172099.0
2021-05-25 10:40:00,52.27,52.29,52.24,52.28,81194.0,45.6776,45.6951,45.6514,45.6864,81194.0
2021-05-25 10:50:00,52.27,52.27,52.22,52.25,118690.0,45.6776,45.6776,45.6339,45.6601,118690.0
2021-05-25 11:00:00,52.25,52.25,52.19,52.22,192095.0,45.6601,45.6601,45.6077,45.6339,192095.0
2021-05-25 11:10:00,52.22,52.24,52.17,52.18,139165.0,45.6339,45.6514,45.5902,45.599,139165.0
2021-05-25 11:20:00,52.18,52.2,52.12,52.13,172056.0,45.599,45.6164,45.5465,45.5553,172056.0
2021-05-25 11:30:00,52.14,52.15,52.08,52.1,220176.0,45.564,45.5727,45.5116,45.5291,220176.0
2021-05-25 11:40:00,52.1,52.16,52.08,52.14,444068.0,45.5291,45.5815,45.5116,45.564,444068.0
2021-05-25 11:50:00,52.15,52.16,52.13,52.16,203762.0,45.5727,45.5815,45.5553,45.5815,203762.0
2021-05-25 12:00:00,52.15,52.17,52.13,52.16,117366.0,45.5727,45.5902,45.5553,45.5815,117366.0
2021-05-25 12:10:00,52.16,52.18,52.16,52.18,76409.0,45.5815,45.599,45.5815,45.599,76409.0
2021-05-25 12:20:00,52.18,52.2,52.18,52.2,57123.0,45.599,45.6164,45.599,45.6164,57123.0
2021-05-25 12:30:00,52.19,52.22,52.19,52.21,142851.0,45.6077,45.6339,45.6077,45.6252,142851.0
2021-05-25 12:40:00,52.21,52.21,52.18,52.19,93963.0,45.6252,45.6252,45.599,45.6077,93963.0
2021-05-25 12:50:00,52.18,52.21,52.18,52.21,181618.0,45.599,45.6252,45.599,45.6252,181618.0
2021-05-25 13:00:00,52.2,52.21,52.15,52.19,144716.0,45.6164,45.6252,45.5727,45.6077,144716.0
2021-05-25 13:10:00,52.18,52.22,52.17,52.21,108412.0,45.599,45.6339,45.5902,45.6252,108412.0
2021-05-25 13:20:00,52.2,52.24,52.2,52.23,56199.0,45.6164,45.6514,45.6164,45.6427,56199.0
2021-05-25 13:30:00,52.23,52.25,52.21,52.23,93169.0,45.6427,45.6601,45.6252,45.6427,93169.0
2021-05-25 13:40:00,52.23,52.24,52.2,52.22,184162.0,45.6427,45.6514,45.6164,45.6339,184162.0
2021-05-25 13:50:00,52.22,52.23,52.2,52.21,87223.0,45.6339,45.6427,45.6164,45.6252,87223.0
2021-05-25 14:00:00,52.22,52.23,52.18,52.2,145864.0,45.6339,45.6427,45.599,45.6164,145864.0
2021-05-25 14:10:00,52.2,52.22,52.18,52.18,140013.0,45.6164,45.6339,45.599,45.599,140013.0
2021-05-25 14:20:00,52.18,52.18,52.15,52.16,139169.0,45.599,45.599,45.5727,45.5815,139169.0
2021-05-25 14:30:00,52.15,52.19,52.14,52.19,123031.0,45.5727,45.6077,45.564,45.6077,123031.0
2021-05-25 14:40:00,52.19,52.21,52.17,52.19,108246.0,45.6077,45.6252,45.5902,45.6077,108246.0
2021-05-25 14:50:00,52.18,52.19,52.16,52.18,130088.0,45.599,45.6077,45.5815,45.599,130088.0
2021-05-25 15:00:00,52.17,52.17,52.12,52.14,206833.0,45.5902,45.5902,45.5465,45.564,206833.0
2021-05-25 15:10:00,52.14,52.14,52.12,52.14,267720.0,45.564,45.564,45.5465,45.564,267720.0
2021-05-25 15:20:00,52.13,52.17,52.13,52.16,162517.0,45.5553,45.5902,45.5553,45.5815,162517.0
2021-05-25 15:30:00,52.16,52.16,52.11,52.15,68513.0,45.5815,45.5815,45.5378,45.5727,68513.0
2021-05-25 15:40:00,52.14,52.16,52.12,52.12,133637.0,45.564,45.5815,45.5465,45.5465,133637.0
2021-05-25 15:50:00,52.12,52.17,52.08,52.16,325096.0,45.5465,45.5902,45.5116,45.5815,325096.0
2021-05-26 09:30:00,52.1,52.17,52.09,52.13,288958.0,45.5291,45.5902,45.5203,45.5553,288958.0
2021-05-26 09:40:00,52.13,52.15,52.07,52.08,161519.0,45.5553,45.5727,45.5028,45.5116,161519.0
2021-05-26 09:50:00,52.07,52.12,52.06,52.1,118262.0,45.5028,45.5465,45.4941,45.5291,118262.0
2021-05-26 10:00:00,52.11,52.16,52.09,52.15,268553.0,45.5378,45.5815,45.5203,45.5727,268553.0
2021-05-26 10:10:00,52.16,52.23,52.15,52.23,77582.0,45.5815,45.6427,45.5727,45.6427,77582.0
2021-05-26 10:20:00,52.23,52.24,52.2,52.22,70653.0,45.6427,45.6514,45.6164,45.6339,70653.0
2021-05-26 10:30:00,52.22,52.25,52.21,52.22,93962.0,45.6339,45.6601,45.6252,45.6339,93962.0
2021-05-26 10:40:00,52.23,52.24,52.19,52.22,159609.0,45.6427,45.6514,45.6077,45.6339,159609.0
2021-05-26 10:50:00,52.22,52.22,52.16,52.16,95346.0,45.6339,45.6339,45.5815,45.5815,95346.0
2021-05-26 11:00:00,52.17,52.19,52.17,52.19,65901.0,45.5902,45.6077,45.5902,45.6077,65901.0
2021-05-26 11:10:00,52.19,52.19,52.14,52.16,109530.0,45.6077,45.6077,45.564,45.5815,109530.0
2021-05-26 11:20:00,52.15,52.17,52.13,52.14,122672.0,45.5727,45.5902,45.5553,45.564,122672.0
2021-05-26 11:30:00,52.14,52.15,52.1,52.14,83243.0,45.564,45.5727,45.5291,45.564,83243.0
2021-05-26 11:40:00,52.13,52.16,52.13,52.16,55410.0,45.5553,45.5815,45.5553,45.5815,55410.0
2021-05-26 11:50:00,52.16,52.17,52.14,52.17,45696.0,45.5815,45.5902,45.564,45.5902,45696.0
2021-05-26 12:00:00,52.17,52.2,52.16,52.18,35808.0,45.5902,45.6164,45.5815,45.599,35808.0
2021-05-26 12:10:00,52.17,52.19,52.16,52.18,89087.0,45.5902,45.6077,45.5815,45.599,89087.0
2021-05-26 12:20:00,52.17,52.18,52.16,52.18,97135.0,45.5902,45.599,45.5815,45.599,97135.0
2021-05-26 12:30:00,52.18,52.19,52.17,52.19,84350.0,45.599,45.6077,45.5902,45.6077,84350.0
2021-05-26 12:40:00,52.19,52.19,52.17,52.18,85731.0,45.6077,45.6077,45.5902,45.599,85731.0
2021-05-26 12:50:00,52.19,52.19,52.17,52.18,24958.0,45.6077,45.6077,45.5902,45.599,24958.0
2021-05-26 13:00:00,52.18,52.2,52.14,52.15,77151.0,45.599,45.6164,45.564,45.5727,77151.0
2021-05-26 13:10:00,52.16,52.17,52.15,52.15,70579.0,45.5815,45.5902,45.5727,45.5727,70579.0
2021-05-26 13:20:00,52.15,52.18,52.15,52.16,87117.0,45.5727,45.599,45.5727,45.5815,87117.0
2021-05-26 13:30:00,52.16,52.17,52.15,52.16,53827.0,45.5815,45.5902,45.5727,45.5815,53827.0
2021-05-26 13:40:00,52.15,52.17,52.1,52.12,168023.0,45.5727,45.5902,45.5291,45.5465,168023.0
2021-05-26 13:50:00,52.13,52.13,52.09,52.11,113225.0,45.5553,45.5553,45.5203,45.5378,113225.0
2021-05-26 14:00:00,52.1,52.12,52.1,52.12,82700.0,45.5291,45.5465,45.5291,45.5465,82700.0
2021-05-26 14:10:00,52.13,52.15,52.12,52.15,220694.0,45.5553,45.5727,45.5465,45.5727,220694.0
2021-05-26 14:20:00,52.15,52.16,52.14,52.15,106904.0,45.5727,45.5815,45.564,45.5727,106904.0
2021-05-26 14:30:00,52.15,52.16,52.14,52.16,111637.0,45.5727,45.5815,45.564,45.5815,111637.0
2021-05-26 14:40:00,52.16,52.19,52.15,52.19,92386.0,45.5815,45.6077,45.5727,45.6077,92386.0
2021-05-26 14:50:00,52.19,52.19,52.16,52.18,73399.0,45.6077,45.6077,45.5815,45.599,73399.0
2021-05-26 15:00:00,52.18,52.19,52.17,52.18,63808.0,45.599,45.6077,45.5902,45.599,63808.0
2021-05-26 15:10:00,52.18,52.19,52.17,52.19,122827.0,45.599,45.6077,45.5902,45.6077,122827.0
2021-05-26 15:20:00,52.19,52.21,52.18,52.2,151784.0,45.6077,45.6252,45.599,45.6164,151784.0
2021-05-26 15:30:00,52.21,52.21,52.19,52.2,123420.0,45.6252,45.6252,45.6077,45.6164,123420.0
2021-05-26 15:40:00,52.2,52.21,52.18,52.2,136489.0,45.6164,45.6252,45.599,45.6164,136489.0
2021-05-26 15:50:00,52.19,52.19,52.14,52.18,130484.0,45.6077,45.6077,45.564,45.599,130484.0
2021-05-27 09:30:00,52.25,52.3,52.25,52.29,277952.0,45.6601,45.7038,45.6601,45.6951,277952.0
2021-05-27 09:40:00,52.29,52.33,52.25,52.29,127318.0,45.6951,45.73,45.6601,45.6951,127318.0
2021-05-27 09:50:00,52.28,52.32,52.27,52.3,337369.0,45.6864,45.7213,45.6776,45.7038,337369.0
2021-05-27 10:00:00,52.3,52.31,52.26,52.29,388675.0,45.7038,45.7126,45.6689,45.6951,388675.0
2021-05-27 10:10:00,52.29,52.34,52.28,52.32,113324.0,45.6951,45.7388,45.6864,45.7213,113324.0
2021-05-27 10:20:00,52.33,52.33,52.29,52.33,280999.0,45.73,45.73,45.6951,45.73,280999.0
2021-05-27 10:30:00,52.33,52.36,52.33,52.34,168465.0,45.73,45.7563,45.73,45.7388,168465.0
2021-05-27 10:40:00,52.34,52.36,52.32,52.34,228915.0,45.7388,45.7563,45.7213,45.7388,228915.0
2021-05-27 10:50:00,52.34,52.34,52.27,52.3,178161.0,45.7388,45.7388,45.6776,45.7038,178161.0
2021-05-27 11:00:00,52.3,52.31,52.27,52.3,179344.0,45.7038,45.7126,45.6776,45.7038,179344.0
2021-05-27 11:10:00,52.3,52.3,52.26,52.27,184339.0,45.7038,45.7038,45.6689,45.6776,184339.0
2021-05-27 11:20:00,52.26,52.28,52.18,52.19,183419.0,45.6689,45.6864,45.599,45.6077,183419.0
2021-05-27 11:30:00,52.18,52.23,52.14,52.22,321958.0,45.599,45.6427,45.564,45.6339,321958.0
2021-05-27 11:40:00,52.22,52.26,52.21,52.23,149579.0,45.6339,45.6689,45.6252,45.6427,149579.0
2021-05-27 11:50:00,52.23,52.25,52.22,52.23,155869.0,45.6427,45.6601,45.6339,45.6427,155869.0
2021-05-27 12:00:00,52.23,52.26,52.23,52.23,85078.0,45.6427,45.6689,45.6427,45.6427,85078.0
2021-05-27 12:10:00,52.24,52.26,52.24,52.25,110252.0,45.6514,45.6689,45.6514,45.6601,110252.0
2021-05-27 12:20:00,52.25,52.26,52.22,52.23,73009.0,45.6601,45.6689,45.6339,45.6427,73009.0
2021-05-27 12:30:00,52.23,52.24,52.22,52.23,143310.0,45.6427,45.6514,45.6339,45.6427,143310.0
2021-05-27 12:40:00,52.23,52.23,52.21,52.21,61005.0,45.6427,45.6427,45.6252,45.6252,61005.0
2021-05-27 12:50:00,52.22,52.23,52.2,52.21,69867.0,45.6339,45.6427,45.6164,45.6252,69867.0
2021-05-27 13:00:00,52.2,52.23,52.2,52.22,59488.0,45.6164,45.6427,45.6164,45.6339,59488.0
2021-05-27 13:10:00,52.23,52.25,52.22,52.25,64662.0,45.6427,45.6601,45.6339,45.6601,64662.0
2021-05-27 13:20:00,52.24,52.25,52.22,52.23,82615.0,45.6514,45.6601,45.6339,45.6427,82615.0
2021-05-27 13:30:00,52.23,52.25,52.21,52.24,139763.0,45.6427,45.6601,45.6252,45.6514,139763.0
2021-05-27 13:40:00,52.23,52.26,52.22,52.26,63822.0,45.6427,45.6689,45.6339,45.6689,63822.0
2021-05-27 13:50:00,52.25,52.28,52.25,52.27,69373.0,45.6601,45.6864,45.6601,45.6776,69373.0
2021-05-27 14:00:00,52.27,52.28,52.24,52.25,225759.0,45.6776,45.6864,45.6514,45.6601,225759.0
2021-05-27 14:10:00,52.25,52.25,52.22,52.24,122226.0,45.6601,45.6601,45.6339,45.6514,122226.0
2021-05-27 14:20:00,52.23,52.27,52.23,52.26,122797.0,45.6427,45.6776,45.6427,45.6689,122797.0
2021-05-27 14:30:00,52.26,52.27,52.25,52.26,118706.0,45.6689,45.6776,45.6601,45.6689,118706.0
2021-05-27 14:40:00,52.26,52.27,52.25,52.26,110856.0,45.6689,45.6776,45.6601,45.6689,110856.0
2021-05-27 14:50:00,52.26,52.28,52.26,52.28,171282.0,45.6689,45.6864,45.6689,45.6864,171282.0
2021-05-27 15:00:00,52.27,52.28,52.23,52.24,218001.0,45.6776,45.6864,45.6427,45.6514,218001.0
2021-05-27 15:10:00,52.24,52.26,52.24,52.25,179459.0,45.6514,45.6689,45.6514,45.6601,179459.0
2021-05-27 15:20:00,52.26,52.26,52.24,52.26,186075.0,45.6689,45.6689,45.6514,45.6689,186075.0
2021-05-27 15:30:00,52.26,52.3,52.26,52.29,182367.0,45.6689,45.7038,45.6689,45.6951,182367.0
2021-05-27 15:40:00,52.29,52.3,52.27,52.28,194432.0,45.6951,45.7038,45.6776,45.6864,194432.0
2021-05-27 15:50:00,52.27,52.34,52.27,52.27,692937.0,45.6776,45.7388,45.6776,45.6776,692937.0
2021-05-28 09:30:00,52.42,52.49,52.38,52.48,380706.0,45.8087,45.8699,45.7737,45.8611,380706.0
2021-05-28 09:40:00,52.48,52.52,52.46,52.5,203515.0,45.8611,45.8961,45.8437,45.8786,203515.0
2021-05-28 09:50:00,52.5,52.55,52.49,52.54,156995.0,45.8786,45.9223,45.8699,45.9136,156995.0
2021-05-28 10:00:00,52.54,52.56,52.51,52.53,680075.0,45.9136,45.931,45.8873,45.9048,680075.0
2021-05-28 10:10:00,52.53,52.54,52.46,52.46,82194.0,45.9048,45.9136,45.8437,45.8437,82194.0
2021-05-28 10:20:00,52.47,52.49,52.46,52.47,75794.0,45.8524,45.8699,45.8437,45.8524,75794.0
2021-05-28 10:30:00,52.47,52.54,52.47,52.53,174990.0,45.8524,45.9136,45.8524,45.9048,174990.0
2021-05-28 10:40:00,52.52,52.56,52.52,52.53,94609.0,45.8961,45.931,45.8961,45.9048,94609.0
2021-05-28 10:50:00,52.53,52.55,52.51,52.53,209827.0,45.9048,45.9223,45.8873,45.9048,209827.0
2021-05-28 11:00:00,52.53,52.54,52.51,52.53,143308.0,45.9048,45.9136,45.8873,45.9048,143308.0
2021-05-28 11:10:00,52.53,52.55,52.52,52.55,57838.0,45.9048,45.9223,45.8961,45.9223,57838.0
2021-05-28 11:20:00,52.55,52.56,52.54,52.55,94101.0,45.9223,45.931,45.9136,45.9223,94101.0
2021-05-28 11:30:00,52.56,52.58,52.55,52.57,186159.0,45.931,45.9485,45.9223,45.9398,186159.0
2021-05-28 11:40:00,52.57,52.59,52.56,52.57,96809.0,45.9398,45.9573,45.931,45.9398,96809.0
2021-05-28 11:50:00,52.57,52.58,52.56,52.57,67175.0,45.9398,45.9485,45.931,45.9398,67175.0
2021-05-28 12:00:00,52.57,52.57,52.55,52.57,312678.0,45.9398,45.9398,45.9223,45.9398,312678.0
2021-05-28 12:10:00,52.57,52.61,52.56,52.6,1010526.0,45.9398,45.9747,45.931,45.966,1010526.0
2021-05-28 12:20:00,52.6,52.6,52.57,52.59,94415.0,45.966,45.966,45.9398,45.9573,94415.0
2021-05-28 12:30:00,52.58,52.59,52.57,52.58,167558.0,45.9485,45.9573,45.9398,45.9485,167558.0
2021-05-28 12:40:00,52.58,52.6,52.56,52.57,167610.0,45.9485,45.966,45.931,45.9398,167610.0
2021-05-28 12:50:00,52.56,52.58,52.56,52.58,101854.0,45.931,45.9485,45.931,45.9485,101854.0
2021-05-28 13:00:00,52.58,52.59,52.57,52.57,83256.0,45.9485,45.9573,45.9398,45.9398,83256.0
2021-05-28 13:10:00,52.57,52.57,52.53,52.56,106470.0,45.9398,45.9398,45.9048,45.931,106470.0
2021-05-28 13:20:00,52.56,52.57,52.54,52.57,70245.0,45.931,45.9398,45.9136,45.9398,70245.0
2021-05-28 13:30:00,52.57,52.59,52.56,52.57,136421.0,45.9398,45.9573,45.931,45.9398,136421.0
2021-05-28 13:40:00,52.57,52.58,52.56,52.58,58085.0,45.9398,45.9485,45.931,45.9485,58085.0
2021-05-28 13:50:00,52.58,52.59,52.57,52.57,52135.0,45.9485,45.9573,45.9398,45.9398,52135.0
2021-05-28 14:00:00,52.58,52.58,52.56,52.56,148221.0,45.9485,45.9485,45.931,45.931,148221.0
2021-05-28 14:10:00,52.56,52.56,52.54,52.55,86676.0,45.931,45.931,45.9136,45.9223,86676.0
2021-05-28 14:20:00,52.55,52.56,52.54,52.56,89894.0,45.9223,45.931,45.9136,45.931,89894.0
2021-05-28 14:30:00,52.56,52.56,52.55,52.56,114560.0,45.931,45.931,45.9223,45.931,114560.0
2021-05-28 14:40:00,52.56,52.57,52.55,52.57,248241.0,45.931,45.9398,45.9223,45.9398,248241.0
2021-05-28 14:50:00,52.56,52.58,52.56,52.57,111845.0,45.931,45.9485,45.931,45.9398,111845.0
2021-05-28 15:00:00,52.57,52.57,52.55,52.55,130480.0,45.9398,45.9398,45.9223,45.9223,130480.0
2021-05-28 15:10:00,52.55,52.56,52.53,52.55,262763.0,45.9223,45.931,45.9048,45.9223,262763.0
2021-05-28 15:20:00,52.54,52.55,52.51,52.52,132095.0,45.9136,45.9223,45.8873,45.8961,132095.0
2021-05-28 15:30:00,52.51,52.53,52.5,52.52,163029.0,45.8873,45.9048,45.8786,45.8961,163029.0
2021-05-28 15:40:00,52.52,52.52,52.48,52.5,215911.0,45.8961,45.8961,45.8611,45.8786,215911.0
2021-05-28 15:50:00,52.5,52.51,52.41,52.42,591448.0,45.8786,45.8873,45.8,45.8087,591448.0
2021-06-01 09:30:00,52.92,52.93,52.84,52.84,330520.0,46.2456,46.2544,46.1757,46.1757,330520.0
2021-06-01 09:40:00,52.84,52.87,52.82,52.84,83531.0,46.1757,46.2019,46.1582,46.1757,83531.0
2021-06-01 09:50:00,52.85,52.87,52.8,52.86,82930.0,46.1845,46.2019,46.1408,46.1932,82930.0
2021-06-01 10:00:00,52.85,52.9,52.8,52.83,241077.0,46.1845,46.2282,46.1408,46.167,241077.0
2021-06-01 10:10:00,52.84,52.85,52.75,52.79,332259.0,46.1757,46.1845,46.0971,46.132,332259.0
2021-06-01 10:20:00,52.79,52.84,52.76,52.84,214206.0,46.132,46.1757,46.1058,46.1757,214206.0
2021-06-01 10:30:00,52.84,52.88,52.8,52.8,265466.0,46.1757,46.2107,46.1408,46.1408,265466.0
2021-06-01 10:40:00,52.8,52.85,52.75,52.76,205092.0,46.1408,46.1845,46.0971,46.1058,205092.0
2021-06-01 10:50:00,52.76,52.79,52.74,52.79,266777.0,46.1058,46.132,46.0883,46.132,266777.0
2021-06-01 11:00:00,52.79,52.8,52.76,52.8,93341.0,46.132,46.1408,46.1058,46.1408,93341.0
2021-06-01 11:10:00,52.8,52.84,52.8,52.81,87776.0,46.1408,46.1757,46.1408,46.1495,87776.0
2021-06-01 11:20:00,52.82,52.84,52.78,52.79,146887.0,46.1582,46.1757,46.1233,46.132,146887.0
2021-06-01 11:30:00,52.79,52.85,52.76,52.85,129236.0,46.132,46.1845,46.1058,46.1845,129236.0
2021-06-01 11:40:00,52.85,52.85,52.77,52.8,106223.0,46.1845,46.1845,46.1146,46.1408,106223.0
2021-06-01 11:50:00,52.79,52.81,52.78,52.8,137578.0,46.132,46.1495,46.1233,46.1408,137578.0
2021-06-01 12:00:00,52.8,52.81,52.76,52.77,286727.0,46.1408,46.1495,46.1058,46.1146,286727.0
2021-06-01 12:10:00,52.77,52.77,52.74,52.76,180148.0,46.1146,46.1146,46.0883,46.1058,180148.0
2021-06-01 12:20:00,52.76,52.79,52.75,52.77,228184.0,46.1058,46.132,46.0971,46.1146,228184.0
2021-06-01 12:30:00,52.77,52.78,52.76,52.77,246182.0,46.1146,46.1233,46.1058,46.1146,246182.0
2021-06-01 12:40:00,52.76,52.79,52.76,52.79,102819.0,46.1058,46.132,46.1058,46.132,102819.0
2021-06-01 12:50:00,52.79,52.79,52.75,52.76,351009.0,46.132,46.132,46.0971,46.1058,351009.0
2021-06-01 13:00:00,52.77,52.77,52.7,52.73,145742.0,46.1146,46.1146,46.0534,46.0796,145742.0
2021-06-01 13:10:00,52.73,52.74,52.71,52.71,143746.0,46.0796,46.0883,46.0621,46.0621,143746.0
2021-06-01 13:20:00,52.72,52.72,52.69,52.7,115319.0,46.0709,46.0709,46.0446,46.0534,115319.0
2021-06-01 13:30:00,52.71,52.73,52.7,52.71,150289.0,46.0621,46.0796,46.0534,46.0621,150289.0
2021-06-01 13:40:00,52.72,52.73,52.7,52.72,139992.0,46.0709,46.0796,46.0534,46.0709,139992.0
2021-06-01 13:50:00,52.72,52.76,52.72,52.75,174568.0,46.0709,46.1058,46.0709,46.0971,174568.0
2021-06-01 14:00:00,52.75,52.79,52.74,52.77,244955.0,46.0971,46.132,46.0883,46.1146,244955.0
2021-06-01 14:10:00,52.77,52.78,52.76,52.77,140906.0,46.1146,46.1233,46.1058,46.1146,140906.0
2021-06-01 14:20:00,52.78,52.8,52.77,52.8,177817.0,46.1233,46.1408,46.1146,46.1408,177817.0
2021-06-01 14:30:00,52.8,52.82,52.79,52.81,123448.0,46.1408,46.1582,46.132,46.1495,123448.0
2021-06-01 14:40:00,52.81,52.83,52.81,52.82,366997.0,46.1495,46.167,46.1495,46.1582,366997.0
2021-06-01 14:50:00,52.82,52.82,52.8,52.81,194038.0,46.1582,46.1582,46.1408,46.1495,194038.0
2021-06-01 15:00:00,52.81,52.82,52.78,52.79,315884.0,46.1495,46.1582,46.1233,46.132,315884.0
2021-06-01 15:10:00,52.79,52.79,52.75,52.76,233204.0,46.132,46.132,46.0971,46.1058,233204.0
2021-06-01 15:20:00,52.75,52.78,52.74,52.74,217891.0,46.0971,46.1233,46.0883,46.0883,217891.0
2021-06-01 15:30:00,52.74,52.74,52.68,52.69,149940.0,46.0883,46.0883,46.0359,46.0446,149940.0
2021-06-01 15:40:00,52.69,52.72,52.68,52.72,248867.0,46.0446,46.0709,46.0359,46.0709,248867.0
2021-06-01 15:50:00,52.72,52.72,52.64,52.7,477963.0,46.0709,46.0709,46.0009,46.0534,477963.0
2021-06-02 09:30:00,52.75,52.77,52.7,52.71,268089.0,46.0971,46.1146,46.0534,46.0621,268089.0
2021-06-02 09:40:00,52.71,52.81,52.69,52.8,120857.0,46.0621,46.1495,46.0446,46.1408,120857.0
2021-06-02 09:50:00,52.8,52.8,52.77,52.78,115548.0,46.1408,46.1408,46.1146,46.1233,115548.0
2021-06-02 10:00:00,52.79,52.79,52.76,52.78,215317.0,46.132,46.132,46.1058,46.1233,215317.0
2021-06-02 10:10:00,52.78,52.8,52.75,52.8,325346.0,46.1233,46.1408,46.0971,46.1408,325346.0
2021-06-02 10:20:00,52.8,52.83,52.79,52.82,240786.0,46.1408,46.167,46.132,46.1582,240786.0
2021-06-02 10:30:00,52.82,52.83,52.78,52.8,309300.0,46.1582,46.167,46.1233,46.1408,309300.0
2021-06-02 10:40:00,52.8,52.84,52.8,52.82,169658.0,46.1408,46.1757,46.1408,46.1582,169658.0
2021-06-02 10:50:00,52.83,52.84,52.81,52.84,229069.0,46.167,46.1757,46.1495,46.1757,229069.0
2021-06-02 11:00:00,52.84,52.86,52.82,52.85,535374.0,46.1757,46.1932,46.1582,46.1845,535374.0
2021-06-02 11:10:00,52.85,52.91,52.84,52.9,116584.0,46.1845,46.2369,46.1757,46.2282,116584.0
2021-06-02 11:20:00,52.9,52.9,52.87,52.88,64194.0,46.2282,46.2282,46.2019,46.2107,64194.0
2021-06-02 11:30:00,52.88,52.93,52.88,52.91,76832.0,46.2107,46.2544,46.2107,46.2369,76832.0
2021-06-02 11:40:00,52.9,52.91,52.89,52.9,105656.0,46.2282,46.2369,46.2194,46.2282,105656.0
2021-06-02 11:50:00,52.9,52.91,52.88,52.89,279174.0,46.2282,46.2369,46.2107,46.2194,279174.0
2021-06-02 12:00:00,52.89,52.89,52.87,52.88,95176.0,46.2194,46.2194,46.2019,46.2107,95176.0
2021-06-02 12:10:00,52.88,52.89,52.86,52.87,407905.0,46.2107,46.2194,46.1932,46.2019,407905.0
2021-06-02 12:20:00,52.88,52.88,52.83,52.85,190201.0,46.2107,46.2107,46.167,46.1845,190201.0
2021-06-02 12:30:00,52.85,52.85,52.82,52.84,108355.0,46.1845,46.1845,46.1582,46.1757,108355.0
2021-06-02 12:40:00,52.83,52.85,52.82,52.84,171649.0,46.167,46.1845,46.1582,46.1757,171649.0
2021-06-02 12:50:00,52.84,52.85,52.84,52.85,80181.0,46.1757,46.1845,46.1757,46.1845,80181.0
2021-06-02 13:00:00,52.85,52.86,52.84,52.85,67473.0,46.1845,46.1932,46.1757,46.1845,67473.0
2021-06-02 13:10:00,52.85,52.85,52.81,52.81,176801.0,46.1845,46.1845,46.1495,46.1495,176801.0
2021-06-02 13:20:00,52.81,52.82,52.75,52.78,176053.0,46.1495,46.1582,46.0971,46.1233,176053.0
2021-06-02 13:30:00,52.78,52.81,52.77,52.8,77919.0,46.1233,46.1495,46.1146,46.1408,77919.0
2021-06-02 13:40:00,52.81,52.81,52.77,52.78,135920.0,46.1495,46.1495,46.1146,46.1233,135920.0
2021-06-02 13:50:00,52.78,52.8,52.77,52.8,128924.0,46.1233,46.1408,46.1146,46.1408,128924.0
2021-06-02 14:00:00,52.8,52.83,52.8,52.8,113887.0,46.1408,46.167,46.1408,46.1408,113887.0
2021-06-02 14:10:00,52.8,52.83,52.77,52.82,91269.0,46.1408,46.167,46.1146,46.1582,91269.0
2021-06-02 14:20:00,52.83,52.85,52.82,52.84,149808.0,46.167,46.1845,46.1582,46.1757,149808.0
2021-06-02 14:30:00,52.83,52.84,52.81,52.83,130420.0,46.167,46.1757,46.1495,46.167,130420.0
2021-06-02 14:40:00,52.83,52.85,52.82,52.85,142524.0,46.167,46.1845,46.1582,46.1845,142524.0
2021-06-02 14:50:00,52.84,52.85,52.83,52.84,205822.0,46.1757,46.1845,46.167,46.1757,205822.0
2021-06-02 15:00:00,52.84,52.85,52.82,52.83,123484.0,46.1757,46.1845,46.1582,46.167,123484.0
2021-06-02 15:10:00,52.84,52.87,52.83,52.85,107866.0,46.1757,46.2019,46.167,46.1845,107866.0
2021-06-02 15:20:00,52.85,52.86,52.84,52.84,133230.0,46.1845,46.1932,46.1757,46.1757,133230.0
2021-06-02 15:30:00,52.85,52.85,52.82,52.84,109532.0,46.1845,46.1845,46.1582,46.1757,109532.0
2021-06-02 15:40:00,52.84,52.86,52.83,52.86,277607.0,46.1757,46.1932,46.167,46.1932,277607.0
2021-06-02 15:50:00,52.86,52.87,52.84,52.86,410085.0,46.1932,46.2019,46.1757,46.1932,410085.0
2021-06-03 09:30:00,52.58,52.58,52.5,52.51,324079.0,45.9485,45.9485,45.8786,45.8873,324079.0
2021-06-03 09:40:00,52.51,52.54,52.41,52.42,178204.0,45.8873,45.9136,45.8,45.8087,178204.0
2021-06-03 09:50:00,52.42,52.51,52.41,52.5,141602.0,45.8087,45.8873,45.8,45.8786,141602.0
2021-06-03 10:00:00,52.49,52.58,52.48,52.55,286516.0,45.8699,45.9485,45.8611,45.9223,286516.0
2021-06-03 10:10:00,52.56,52.59,52.51,52.55,296218.0,45.931,45.9573,45.8873,45.9223,296218.0
2021-06-03 10:20:00,52.55,52.58,52.52,52.52,126070.0,45.9223,45.9485,45.8961,45.8961,126070.0
2021-06-03 10:30:00,52.52,52.57,52.5,52.51,169744.0,45.8961,45.9398,45.8786,45.8873,169744.0
2021-06-03 10:40:00,52.51,52.58,52.48,52.55,218793.0,45.8873,45.9485,45.8611,45.9223,218793.0
2021-06-03 10:50:00,52.56,52.62,52.54,52.62,290763.0,45.931,45.9835,45.9136,45.9835,290763.0
2021-06-03 11:00:00,52.62,52.64,52.59,52.63,183383.0,45.9835,46.0009,45.9573,45.9922,183383.0
2021-06-03 11:10:00,52.63,52.63,52.56,52.57,88471.0,45.9922,45.9922,45.931,45.9398,88471.0
2021-06-03 11:20:00,52.57,52.62,52.54,52.6,169076.0,45.9398,45.9835,45.9136,45.966,169076.0
2021-06-03 11:30:00,52.61,52.61,52.53,52.53,125854.0,45.9747,45.9747,45.9048,45.9048,125854.0
2021-06-03 11:40:00,52.54,52.55,52.5,52.51,54309.0,45.9136,45.9223,45.8786,45.8873,54309.0
2021-06-03 11:50:00,52.52,52.54,52.51,52.54,50601.0,45.8961,45.9136,45.8873,45.9136,50601.0
2021-06-03 12:00:00,52.54,52.58,52.53,52.58,76696.0,45.9136,45.9485,45.9048,45.9485,76696.0
2021-06-03 12:10:00,52.56,52.58,52.54,52.54,52534.0,45.931,45.9485,45.9136,45.9136,52534.0
2021-06-03 12:20:00,52.53,52.54,52.5,52.54,65184.0,45.9048,45.9136,45.8786,45.9136,65184.0
2021-06-03 12:30:00,52.54,52.56,52.51,52.55,63493.0,45.9136,45.931,45.8873,45.9223,63493.0
2021-06-03 12:40:00,52.55,52.57,52.55,52.56,71514.0,45.9223,45.9398,45.9223,45.931,71514.0
2021-06-03 12:50:00,52.56,52.56,52.52,52.55,228889.0,45.931,45.931,45.8961,45.9223,228889.0
2021-06-03 13:00:00,52.55,52.55,52.49,52.54,254936.0,45.9223,45.9223,45.8699,45.9136,254936.0
2021-06-03 13:10:00,52.55,52.57,52.53,52.56,124229.0,45.9223,45.9398,45.9048,45.931,124229.0
2021-06-03 13:20:00,52.56,52.58,52.56,52.58,167589.0,45.931,45.9485,45.931,45.9485,167589.0
2021-06-03 13:30:00,52.57,52.59,52.56,52.59,108762.0,45.9398,45.9573,45.931,45.9573,108762.0
2021-06-03 13:40:00,52.59,52.6,52.55,52.56,158262.0,45.9573,45.966,45.9223,45.931,158262.0
2021-06-03 13:50:00,52.56,52.57,52.56,52.57,89237.0,45.931,45.9398,45.931,45.9398,89237.0
2021-06-03 14:00:00,52.57,52.57,52.55,52.56,85821.0,45.9398,45.9398,45.9223,45.931,85821.0
2021-06-03 14:10:00,52.57,52.57,52.52,52.53,233070.0,45.9398,45.9398,45.8961,45.9048,233070.0
2021-06-03 14:20:00,52.53,52.54,52.51,52.51,95673.0,45.9048,45.9136,45.8873,45.8873,95673.0
2021-06-03 14:30:00,52.52,52.53,52.51,52.52,69004.0,45.8961,45.9048,45.8873,45.8961,69004.0
2021-06-03 14:40:00,52.52,52.53,52.51,52.53,83445.0,45.8961,45.9048,45.8873,45.9048,83445.0
2021-06-03 14:50:00,52.53,52.53,52.51,52.51,100957.0,45.9048,45.9048,45.8873,45.8873,100957.0
2021-06-03 15:00:00,52.52,52.53,52.51,52.53,95730.0,45.8961,45.9048,45.8873,45.9048,95730.0
2021-06-03 15:10:00,52.53,52.56,52.52,52.54,191712.0,45.9048,45.931,45.8961,45.9136,191712.0
2021-06-03 15:20:00,52.54,52.57,52.53,52.57,148546.0,45.9136,45.9398,45.9048,45.9398,148546.0
2021-06-03 15:30:00,52.57,52.6,52.56,52.6,194932.0,45.9398,45.966,45.931,45.966,194932.0
2021-06-03 15:40:00,52.6,52.6,52.55,52.55,185104.0,45.966,45.966,45.9223,45.9223,185104.0
2021-06-03 15:50:00,52.55,52.57,52.55,52.56,275581.0,45.9223,45.9398,45.9223,45.931,275581.0
2021-06-04 09:30:00,52.98,52.98,52.89,52.92,670178.0,46.2981,46.2981,46.2194,46.2456,670178.0
2021-06-04 09:40:00,52.91,52.94,52.9,52.91,129377.0,46.2369,46.2631,46.2282,46.2369,129377.0
2021-06-04 09:50:00,52.92,52.94,52.91,52.94,112227.0,46.2456,46.2631,46.2369,46.2631,112227.0
2021-06-04 10:00:00,52.95,52.96,52.92,52.95,248316.0,46.2719,46.2806,46.2456,46.2719,248316.0
2021-06-04 10:10:00,52.95,52.96,52.92,52.94,288698.0,46.2719,46.2806,46.2456,46.2631,288698.0
2021-06-04 10:20:00,52.94,52.96,52.92,52.95,152616.0,46.2631,46.2806,46.2456,46.2719,152616.0
2021-06-04 10:30:00,52.95,52.98,52.95,52.97,180837.0,46.2719,46.2981,46.2719,46.2893,180837.0
2021-06-04 10:40:00,52.97,52.99,52.94,52.98,128391.0,46.2893,46.3068,46.2631,46.2981,128391.0
2021-06-04 10:50:00,52.98,52.98,52.95,52.96,94650.0,46.2981,46.2981,46.2719,46.2806,94650.0
2021-06-04 11:00:00,52.97,52.98,52.95,52.96,58599.0,46.2893,46.2981,46.2719,46.2806,58599.0
2021-06-04 11:10:00,52.97,53.0,52.96,52.98,66453.0,46.2893,46.3155,46.2806,46.2981,66453.0
2021-06-04 11:20:00,52.98,53.02,52.97,52.99,395802.0,46.2981,46.333,46.2893,46.3068,395802.0
2021-06-04 11:30:00,52.99,53.01,52.99,53.01,99675.0,46.3068,46.3243,46.3068,46.3243,99675.0
2021-06-04 11:40:00,53.01,53.01,52.97,52.98,99877.0,46.3243,46.3243,46.2893,46.2981,99877.0
2021-06-04 11:50:00,52.98,53.0,52.98,53.0,415879.0,46.2981,46.3155,46.2981,46.3155,415879.0
2021-06-04 12:00:00,53.0,53.01,52.98,52.99,75980.0,46.3155,46.3243,46.2981,46.3068,75980.0
2021-06-04 12:10:00,53.0,53.03,52.99,53.01,84350.0,46.3155,46.3418,46.3068,46.3243,84350.0
2021-06-04 12:20:00,53.01,53.04,53.01,53.02,96321.0,46.3243,46.3505,46.3243,46.333,96321.0
2021-06-04 12:30:00,53.02,53.03,53.01,53.02,49638.0,46.333,46.3418,46.3243,46.333,49638.0
2021-06-04 12:40:00,53.02,53.03,53.01,53.03,57740.0,46.333,46.3418,46.3243,46.3418,57740.0
2021-06-04 12:50:00,53.03,53.04,53.02,53.02,69619.0,46.3418,46.3505,46.333,46.333,69619.0
2021-06-04 13:00:00,53.03,53.04,53.02,53.04,138442.0,46.3418,46.3505,46.333,46.3505,138442.0
2021-06-04 13:10:00,53.04,53.04,53.02,53.03,70354.0,46.3505,46.3505,46.333,46.3418,70354.0
2021-06-04 13:20:00,53.03,53.03,53.01,53.02,58149.0,46.3418,46.3418,46.3243,46.333,58149.0
2021-06-04 13:30:00,53.02,53.04,53.01,53.03,41342.0,46.333,46.3505,46.3243,46.3418,41342.0
2021-06-04 13:40:00,53.03,53.06,53.03,53.05,70262.0,46.3418,46.368,46.3418,46.3592,70262.0
2021-06-04 13:50:00,53.05,53.06,53.04,53.05,67063.0,46.3592,46.368,46.3505,46.3592,67063.0
2021-06-04 14:00:00,53.04,53.07,53.04,53.07,137603.0,46.3505,46.3767,46.3505,46.3767,137603.0
2021-06-04 14:10:00,53.07,53.07,53.04,53.05,109488.0,46.3767,46.3767,46.3505,46.3592,109488.0
2021-06-04 14:20:00,53.05,53.06,53.04,53.05,94281.0,46.3592,46.368,46.3505,46.3592,94281.0
2021-06-04 14:30:00,53.06,53.08,53.05,53.07,68022.0,46.368,46.3855,46.3592,46.3767,68022.0
2021-06-04 14:40:00,53.08,53.09,53.07,53.09,128571.0,46.3855,46.3942,46.3767,46.3942,128571.0
2021-06-04 14:50:00,53.09,53.09,53.07,53.08,85119.0,46.3942,46.3942,46.3767,46.3855,85119.0
2021-06-04 15:00:00,53.08,53.08,53.06,53.06,80555.0,46.3855,46.3855,46.368,46.368,80555.0
2021-06-04 15:10:00,53.06,53.08,53.06,53.08,259950.0,46.368,46.3855,46.368,46.3855,259950.0
2021-06-04 15:20:00,53.08,53.08,53.07,53.08,67370.0,46.3855,46.3855,46.3767,46.3855,67370.0
2021-06-04 15:30:00,53.07,53.08,53.06,53.07,76754.0,46.3767,46.3855,46.368,46.3767,76754.0
2021-06-04 15:40:00,53.06,53.08,53.05,53.07,134119.0,46.368,46.3855,46.3592,46.3767,134119.0
2021-06-04 15:50:00,53.06,53.08,53.04,53.08,528956.0,46.368,46.3855,46.3505,46.3855,528956.0
2021-06-07 09:30:00,53.15,53.15,53.1,53.12,706141.0,46.4466,46.4466,46.4029,46.4204,706141.0
2021-06-07 09:40:00,53.12,53.15,53.11,53.15,369603.0,46.4204,46.4466,46.4117,46.4466,369603.0
2021-06-07 09:50:00,53.14,53.16,53.1,53.14,214850.0,46.4379,46.4554,46.4029,46.4379,214850.0
2021-06-07 10:00:00,53.14,53.15,53.09,53.12,465287.0,46.4379,46.4466,46.3942,46.4204,465287.0
2021-06-07 10:10:00,53.12,53.13,53.07,53.08,338413.0,46.4204,46.4291,46.3767,46.3855,338413.0
2021-06-07 10:20:00,53.08,53.1,53.07,53.08,288795.0,46.3855,46.4029,46.3767,46.3855,288795.0
2021-06-07 10:30:00,53.08,53.1,53.06,53.09,225502.0,46.3855,46.4029,46.368,46.3942,225502.0
2021-06-07 10:40:00,53.09,53.12,53.07,53.09,336808.0,46.3942,46.4204,46.3767,46.3942,336808.0
2021-06-07 10:50:00,53.09,53.13,53.08,53.13,842390.0,46.3942,46.4291,46.3855,46.4291,842390.0
2021-06-07 11:00:00,53.13,53.13,53.1,53.11,470458.0,46.4291,46.4291,46.4029,46.4117,470458.0
2021-06-07 11:10:00,53.11,53.18,53.11,53.17,214615.0,46.4117,46.4728,46.4117,46.4641,214615.0
2021-06-07 11:20:00,53.17,53.17,53.11,53.12,637945.0,46.4641,46.4641,46.4117,46.4204,637945.0
2021-06-07 11:30:00,53.12,53.13,53.07,53.08,776059.0,46.4204,46.4291,46.3767,46.3855,776059.0
2021-06-07 11:40:00,53.08,53.08,53.04,53.05,610643.0,46.3855,46.3855,46.3505,46.3592,610643.0
2021-06-07 11:50:00,53.06,53.12,53.05,53.11,275012.0,46.368,46.4204,46.3592,46.4117,275012.0
2021-06-07 12:00:00,53.12,53.14,53.11,53.14,140970.0,46.4204,46.4379,46.4117,46.4379,140970.0
2021-06-07 12:10:00,53.13,53.15,53.12,53.13,102409.0,46.4291,46.4466,46.4204,46.4291,102409.0
2021-06-07 12:20:00,53.13,53.13,53.12,53.12,64619.0,46.4291,46.4291,46.4204,46.4204,64619.0
2021-06-07 12:30:00,53.13,53.16,53.12,53.16,171900.0,46.4291,46.4554,46.4204,46.4554,171900.0
2021-06-07 12:40:00,53.15,53.17,53.15,53.16,172472.0,46.4466,46.4641,46.4466,46.4554,172472.0
2021-06-07 12:50:00,53.17,53.18,53.16,53.18,183746.0,46.4641,46.4728,46.4554,46.4728,183746.0
2021-06-07 13:00:00,53.17,53.19,53.16,53.16,63336.0,46.4641,46.4816,46.4554,46.4554,63336.0
2021-06-07 13:10:00,53.17,53.18,53.15,53.17,81518.0,46.4641,46.4728,46.4466,46.4641,81518.0
2021-06-07 13:20:00,53.18,53.18,53.16,53.17,73282.0,46.4728,46.4728,46.4554,46.4641,73282.0
2021-06-07 13:30:00,53.16,53.18,53.16,53.16,193973.0,46.4554,46.4728,46.4554,46.4554,193973.0
2021-06-07 13:40:00,53.17,53.17,53.14,53.16,88451.0,46.4641,46.4641,46.4379,46.4554,88451.0
2021-06-07 13:50:00,53.16,53.16,53.15,53.16,95219.0,46.4554,46.4554,46.4466,46.4554,95219.0
2021-06-07 14:00:00,53.15,53.17,53.14,53.16,134307.0,46.4466,46.4641,46.4379,46.4554,134307.0
2021-06-07 14:10:00,53.16,53.17,53.15,53.16,225882.0,46.4554,46.4641,46.4466,46.4554,225882.0
2021-06-07 14:20:00,53.16,53.16,53.14,53.16,126341.0,46.4554,46.4554,46.4379,46.4554,126341.0
2021-06-07 14:30:00,53.16,53.16,53.15,53.16,88874.0,46.4554,46.4554,46.4466,46.4554,88874.0
2021-06-07 14:40:00,53.16,53.16,53.15,53.16,100979.0,46.4554,46.4554,46.4466,46.4554,100979.0
2021-06-07 14:50:00,53.16,53.19,53.15,53.18,122547.0,46.4554,46.4816,46.4466,46.4728,122547.0
2021-06-07 15:00:00,53.18,53.19,53.17,53.18,132204.0,46.4728,46.4816,46.4641,46.4728,132204.0
2021-06-07 15:10:00,53.19,53.2,53.17,53.2,144342.0,46.4816,46.4903,46.4641,46.4903,144342.0
2021-06-07 15:20:00,53.2,53.21,53.19,53.2,122266.0,46.4903,46.4991,46.4816,46.4903,122266.0
2021-06-07 15:30:00,53.2,53.2,53.18,53.19,181364.0,46.4903,46.4903,46.4728,46.4816,181364.0
2021-06-07 15:40:00,53.18,53.19,53.17,53.18,228036.0,46.4728,46.4816,46.4641,46.4728,228036.0
2021-06-07 15:50:00,53.18,53.21,53.18,53.2,239011.0,46.4728,46.4991,46.4728,46.4903,239011.0
2021-06-08 09:30:00,53.25,53.25,53.16,53.18,288700.0,46.534,46.534,46.4554,46.4728,288700.0
2021-06-08 09:40:00,53.18,53.19,53.13,53.14,87335.0,46.4728,46.4816,46.4291,46.4379,87335.0
2021-06-08 09:50:00,53.14,53.14,53.09,53.12,156595.0,46.4379,46.4379,46.3942,46.4204,156595.0
2021-06-08 10:00:00,53.12,53.2,53.11,53.19,366354.0,46.4204,46.4903,46.4117,46.4816,366354.0
2021-06-08 10:10:00,53.19,53.19,53.13,53.14,155340.0,46.4816,46.4816,46.4291,46.4379,155340.0
2021-06-08 10:20:00,53.15,53.16,53.11,53.14,192778.0,46.4466,46.4554,46.4117,46.4379,192778.0
2021-06-08 10:30:00,53.15,53.16,53.12,53.15,83243.0,46.4466,46.4554,46.4204,46.4466,83243.0
2021-06-08 10:40:00,53.15,53.19,53.14,53.17,118414.0,46.4466,46.4816,46.4379,46.4641,118414.0
2021-06-08 10:50:00,53.18,53.19,53.14,53.14,78580.0,46.4728,46.4816,46.4379,46.4379,78580.0
2021-06-08 11:00:00,53.15,53.17,53.14,53.16,66796.0,46.4466,46.4641,46.4379,46.4554,66796.0
2021-06-08 11:10:00,53.16,53.17,53.08,53.08,103691.0,46.4554,46.4641,46.3855,46.3855,103691.0
2021-06-08 11:20:00,53.08,53.1,53.03,53.08,182274.0,46.3855,46.4029,46.3418,46.3855,182274.0
2021-06-08 11:30:00,53.09,53.1,53.06,53.08,99705.0,46.3942,46.4029,46.368,46.3855,99705.0
2021-06-08 11:40:00,53.08,53.12,53.06,53.12,183912.0,46.3855,46.4204,46.368,46.4204,183912.0
2021-06-08 11:50:00,53.11,53.13,53.1,53.13,206377.0,46.4117,46.4291,46.4029,46.4291,206377.0
2021-06-08 12:00:00,53.12,53.14,53.12,53.14,84216.0,46.4204,46.4379,46.4204,46.4379,84216.0
2021-06-08 12:10:00,53.14,53.16,53.13,53.15,425612.0,46.4379,46.4554,46.4291,46.4466,425612.0
2021-06-08 12:20:00,53.16,53.16,53.12,53.15,485622.0,46.4554,46.4554,46.4204,46.4466,485622.0
2021-06-08 12:30:00,53.15,53.17,53.14,53.16,269174.0,46.4466,46.4641,46.4379,46.4554,269174.0
2021-06-08 12:40:00,53.16,53.17,53.14,53.16,183490.0,46.4554,46.4641,46.4379,46.4554,183490.0
2021-06-08 12:50:00,53.16,53.17,53.15,53.17,155720.0,46.4554,46.4641,46.4466,46.4641,155720.0
2021-06-08 13:00:00,53.16,53.18,53.16,53.18,89298.0,46.4554,46.4728,46.4554,46.4728,89298.0
2021-06-08 13:10:00,53.17,53.19,53.17,53.17,107861.0,46.4641,46.4816,46.4641,46.4641,107861.0
2021-06-08 13:20:00,53.18,53.18,53.17,53.17,110066.0,46.4728,46.4728,46.4641,46.4641,110066.0
2021-06-08 13:30:00,53.18,53.19,53.16,53.19,101992.0,46.4728,46.4816,46.4554,46.4816,101992.0
2021-06-08 13:40:00,53.18,53.2,53.17,53.18,106131.0,46.4728,46.4903,46.4641,46.4728,106131.0
2021-06-08 13:50:00,53.18,53.19,53.16,53.17,119054.0,46.4728,46.4816,46.4554,46.4641,119054.0
2021-06-08 14:00:00,53.16,53.19,53.16,53.19,123039.0,46.4554,46.4816,46.4554,46.4816,123039.0
2021-06-08 14:10:00,53.19,53.2,53.17,53.18,123736.0,46.4816,46.4903,46.4641,46.4728,123736.0
2021-06-08 14:20:00,53.18,53.19,53.17,53.19,190624.0,46.4728,46.4816,46.4641,46.4816,190624.0
2021-06-08 14:30:00,53.19,53.2,53.18,53.19,106062.0,46.4816,46.4903,46.4728,46.4816,106062.0
2021-06-08 14:40:00,53.18,53.19,53.17,53.19,122340.0,46.4728,46.4816,46.4641,46.4816,122340.0
2021-06-08 14:50:00,53.19,53.22,53.18,53.21,167838.0,46.4816,46.5078,46.4728,46.4991,167838.0
2021-06-08 15:00:00,53.21,53.23,53.2,53.22,125163.0,46.4991,46.5165,46.4903,46.5078,125163.0
2021-06-08 15:10:00,53.23,53.23,53.21,53.23,187408.0,46.5165,46.5165,46.4991,46.5165,187408.0
2021-06-08 15:20:00,53.22,53.23,53.2,53.21,157158.0,46.5078,46.5165,46.4903,46.4991,157158.0
2021-06-08 15:30:00,53.21,53.21,53.2,53.2,231903.0,46.4991,46.4991,46.4903,46.4903,231903.0
2021-06-08 15:40:00,53.19,53.19,53.17,53.17,197758.0,46.4816,46.4816,46.4641,46.4641,197758.0
2021-06-08 15:50:00,53.18,53.19,53.14,53.15,264645.0,46.4728,46.4816,46.4379,46.4466,264645.0
2021-06-09 09:30:00,53.12,53.14,53.07,53.08,516816.0,46.4204,46.4379,46.3767,46.3855,516816.0
2021-06-09 09:40:00,53.08,53.11,53.03,53.07,225873.0,46.3855,46.4117,46.3418,46.3767,225873.0
2021-06-09 09:50:00,53.06,53.11,53.04,53.08,237287.0,46.368,46.4117,46.3505,46.3855,237287.0
2021-06-09 10:00:00,53.08,53.09,53.04,53.05,272524.0,46.3855,46.3942,46.3505,46.3592,272524.0
2021-06-09 10:10:00,53.05,53.05,53.01,53.02,79520.0,46.3592,46.3592,46.3243,46.333,79520.0
2021-06-09 10:20:00,53.01,53.03,52.99,53.01,104976.0,46.3243,46.3418,46.3068,46.3243,104976.0
2021-06-09 10:30:00,53.02,53.03,52.98,53.01,107648.0,46.333,46.3418,46.2981,46.3243,107648.0
2021-06-09 10:40:00,53.01,53.03,53.0,53.01,161988.0,46.3243,46.3418,46.3155,46.3243,161988.0
2021-06-09 10:50:00,53.02,53.03,52.99,53.02,102562.0,46.333,46.3418,46.3068,46.333,102562.0
2021-06-09 11:00:00,53.02,53.03,53.01,53.03,82735.0,46.333,46.3418,46.3243,46.3418,82735.0
2021-06-09 11:10:00,53.03,53.05,53.02,53.05,154519.0,46.3418,46.3592,46.333,46.3592,154519.0
2021-06-09 11:20:00,53.05,53.06,53.02,53.04,289520.0,46.3592,46.368,46.333,46.3505,289520.0
2021-06-09 11:30:00,53.05,53.05,53.0,53.04,95446.0,46.3592,46.3592,46.3155,46.3505,95446.0
2021-06-09 11:40:00,53.04,53.05,53.03,53.04,61110.0,46.3505,46.3592,46.3418,46.3505,61110.0
2021-06-09 11:50:00,53.04,53.04,52.99,53.02,67703.0,46.3505,46.3505,46.3068,46.333,67703.0
2021-06-09 12:00:00,53.02,53.02,52.99,53.01,75551.0,46.333,46.333,46.3068,46.3243,75551.0
2021-06-09 12:10:00,53.0,53.01,52.98,52.99,60964.0,46.3155,46.3243,46.2981,46.3068,60964.0
2021-06-09 12:20:00,52.98,53.02,52.98,53.02,86193.0,46.2981,46.333,46.2981,46.333,86193.0
2021-06-09 12:30:00,53.01,53.02,53.0,53.01,52335.0,46.3243,46.333,46.3155,46.3243,52335.0
2021-06-09 12:40:00,53.02,53.02,53.01,53.02,98076.0,46.333,46.333,46.3243,46.333,98076.0
2021-06-09 12:50:00,53.02,53.03,53.02,53.03,47748.0,46.333,46.3418,46.333,46.3418,47748.0
2021-06-09 13:00:00,53.03,53.04,53.01,53.02,118681.0,46.3418,46.3505,46.3243,46.333,118681.0
2021-06-09 13:10:00,53.02,53.04,53.0,53.04,67734.0,46.333,46.3505,46.3155,46.3505,67734.0
2021-06-09 13:20:00,53.04,53.04,53.02,53.03,83978.0,46.3505,46.3505,46.333,46.3418,83978.0
2021-06-09 13:30:00,53.02,53.03,53.01,53.02,53634.0,46.333,46.3418,46.3243,46.333,53634.0
2021-06-09 13:40:00,53.02,53.02,53.0,53.02,48622.0,46.333,46.333,46.3155,46.333,48622.0
2021-06-09 13:50:00,53.01,53.02,53.01,53.01,40893.0,46.3243,46.333,46.3243,46.3243,40893.0
2021-06-09 14:00:00,53.01,53.03,53.01,53.01,144892.0,46.3243,46.3418,46.3243,46.3243,144892.0
2021-06-09 14:10:00,53.02,53.03,53.01,53.03,116311.0,46.333,46.3418,46.3243,46.3418,116311.0
2021-06-09 14:20:00,53.03,53.06,53.02,53.05,93760.0,46.3418,46.368,46.333,46.3592,93760.0
2021-06-09 14:30:00,53.05,53.06,53.03,53.04,158030.0,46.3592,46.368,46.3418,46.3505,158030.0
2021-06-09 14:40:00,53.03,53.05,53.03,53.05,110857.0,46.3418,46.3592,46.3418,46.3592,110857.0
2021-06-09 14:50:00,53.05,53.05,53.03,53.04,117214.0,46.3592,46.3592,46.3418,46.3505,117214.0
2021-06-09 15:00:00,53.04,53.04,53.02,53.03,161572.0,46.3505,46.3505,46.333,46.3418,161572.0
2021-06-09 15:10:00,53.03,53.03,53.01,53.02,143678.0,46.3418,46.3418,46.3243,46.333,143678.0
2021-06-09 15:20:00,53.02,53.02,52.95,52.95,191383.0,46.333,46.333,46.2719,46.2719,191383.0
2021-06-09 15:30:00,52.95,52.98,52.93,52.97,269690.0,46.2719,46.2981,46.2544,46.2893,269690.0
2021-06-09 15:40:00,52.97,52.97,52.94,52.96,208469.0,46.2893,46.2893,46.2631,46.2806,208469.0
2021-06-09 15:50:00,52.95,52.97,52.94,52.96,545202.0,46.2719,46.2893,46.2631,46.2806,545202.0
2021-06-10 09:30:00,53.03,53.17,53.02,53.14,210397.0,46.3418,46.4641,46.333,46.4379,210397.0
2021-06-10 09:40:00,53.14,53.18,53.12,53.18,81143.0,46.4379,46.4728,46.4204,46.4728,81143.0
2021-06-10 09:50:00,53.18,53.21,53.15,53.16,79810.0,46.4728,46.4991,46.4466,46.4554,79810.0
2021-06-10 10:00:00,53.17,53.18,53.14,53.15,210790.0,46.4641,46.4728,46.4379,46.4466,210790.0
2021-06-10 10:10:00,53.15,53.18,53.11,53.17,106641.0,46.4466,46.4728,46.4117,46.4641,106641.0
2021-06-10 10:20:00,53.18,53.19,53.14,53.15,57501.0,46.4728,46.4816,46.4379,46.4466,57501.0
2021-06-10 10:30:00,53.16,53.17,53.07,53.07,100666.0,46.4554,46.4641,46.3767,46.3767,100666.0
2021-06-10 10:40:00,53.08,53.08,53.01,53.03,217056.0,46.3855,46.3855,46.3243,46.3418,217056.0
2021-06-10 10:50:00,53.02,53.05,52.97,53.02,147041.0,46.333,46.3592,46.2893,46.333,147041.0
2021-06-10 11:00:00,53.02,53.05,53.0,53.04,76479.0,46.333,46.3592,46.3155,46.3505,76479.0
2021-06-10 11:10:00,53.05,53.06,53.03,53.05,73160.0,46.3592,46.368,46.3418,46.3592,73160.0
2021-06-10 11:20:00,53.05,53.07,53.04,53.04,97139.0,46.3592,46.3767,46.3505,46.3505,97139.0
2021-06-10 11:30:00,53.05,53.08,53.03,53.08,114155.0,46.3592,46.3855,46.3418,46.3855,114155.0
2021-06-10 11:40:00,53.08,53.09,53.03,53.09,405701.0,46.3855,46.3942,46.3418,46.3942,405701.0
2021-06-10 11:50:00,53.09,53.11,53.08,53.1,185580.0,46.3942,46.4117,46.3855,46.4029,185580.0
2021-06-10 12:00:00,53.11,53.12,53.05,53.06,161379.0,46.4117,46.4204,46.3592,46.368,161379.0
2021-06-10 12:10:00,53.07,53.09,53.04,53.08,73852.0,46.3767,46.3942,46.3505,46.3855,73852.0
2021-06-10 12:20:00,53.09,53.1,53.06,53.08,95316.0,46.3942,46.4029,46.368,46.3855,95316.0
2021-06-10 12:30:00,53.08,53.14,53.07,53.13,284681.0,46.3855,46.4379,46.3767,46.4291,284681.0
2021-06-10 12:40:00,53.13,53.14,53.12,53.13,353287.0,46.4291,46.4379,46.4204,46.4291,353287.0
2021-06-10 12:50:00,53.14,53.15,53.13,53.15,293261.0,46.4379,46.4466,46.4291,46.4466,293261.0
2021-06-10 13:00:00,53.15,53.16,53.12,53.15,289067.0,46.4466,46.4554,46.4204,46.4466,289067.0
2021-06-10 13:10:00,53.15,53.17,53.15,53.16,71585.0,46.4466,46.4641,46.4466,46.4554,71585.0
2021-06-10 13:20:00,53.16,53.17,53.13,53.14,102481.0,46.4554,46.4641,46.4291,46.4379,102481.0
2021-06-10 13:30:00,53.14,53.16,53.12,53.15,60439.0,46.4379,46.4554,46.4204,46.4466,60439.0
2021-06-10 13:40:00,53.15,53.17,53.15,53.16,56504.0,46.4466,46.4641,46.4466,46.4554,56504.0
2021-06-10 13:50:00,53.16,53.18,53.15,53.17,252197.0,46.4554,46.4728,46.4466,46.4641,252197.0
2021-06-10 14:00:00,53.18,53.19,53.17,53.19,396444.0,46.4728,46.4816,46.4641,46.4816,396444.0
2021-06-10 14:10:00,53.18,53.19,53.17,53.18,90015.0,46.4728,46.4816,46.4641,46.4728,90015.0
2021-06-10 14:20:00,53.17,53.18,53.17,53.18,100081.0,46.4641,46.4728,46.4641,46.4728,100081.0
2021-06-10 14:30:00,53.18,53.18,53.17,53.18,157560.0,46.4728,46.4728,46.4641,46.4728,157560.0
2021-06-10 14:40:00,53.18,53.19,53.17,53.18,242094.0,46.4728,46.4816,46.4641,46.4728,242094.0
2021-06-10 14:50:00,53.19,53.2,53.18,53.2,94254.0,46.4816,46.4903,46.4728,46.4903,94254.0
2021-06-10 15:00:00,53.19,53.2,53.16,53.18,125534.0,46.4816,46.4903,46.4554,46.4728,125534.0
2021-06-10 15:10:00,53.18,53.19,53.16,53.16,125986.0,46.4728,46.4816,46.4554,46.4554,125986.0
2021-06-10 15:20:00,53.16,53.17,53.14,53.15,177302.0,46.4554,46.4641,46.4379,46.4466,177302.0
2021-06-10 15:30:00,53.15,53.16,53.13,53.14,405177.0,46.4466,46.4554,46.4291,46.4379,405177.0
2021-06-10 15:40:00,53.14,53.14,53.11,53.11,180464.0,46.4379,46.4379,46.4117,46.4117,180464.0
2021-06-10 15:50:00,53.11,53.14,53.1,53.12,499987.0,46.4117,46.4379,46.4029,46.4204,499987.0
2021-06-11 09:30:00,53.19,53.19,53.15,53.15,664711.0,46.4816,46.4816,46.4466,46.4466,664711.0
2021-06-11 09:40:00,53.15,53.17,53.11,53.12,151662.0,46.4466,46.4641,46.4117,46.4204,151662.0
2021-06-11 09:50:00,53.11,53.13,53.1,53.12,112734.0,46.4117,46.4291,46.4029,46.4204,112734.0
2021-06-11 10:00:00,53.12,53.16,53.11,53.11,451925.0,46.4204,46.4554,46.4117,46.4117,451925.0
2021-06-11 10:10:00,53.12,53.12,53.07,53.09,289160.0,46.4204,46.4204,46.3767,46.3942,289160.0
2021-06-11 10:20:00,53.09,53.1,53.05,53.08,112753.0,46.3942,46.4029,46.3592,46.3855,112753.0
2021-06-11 10:30:00,53.09,53.1,53.06,53.07,71782.0,46.3942,46.4029,46.368,46.3767,71782.0
2021-06-11 10:40:00,53.06,53.09,53.04,53.07,56397.0,46.368,46.3942,46.3505,46.3767,56397.0
2021-06-11 10:50:00,53.07,53.09,53.05,53.07,93643.0,46.3767,46.3942,46.3592,46.3767,93643.0
2021-06-11 11:00:00,53.07,53.07,53.03,53.07,46229.0,46.3767,46.3767,46.3418,46.3767,46229.0
2021-06-11 11:10:00,53.06,53.07,53.03,53.04,94678.0,46.368,46.3767,46.3418,46.3505,94678.0
2021-06-11 11:20:00,53.04,53.07,53.03,53.06,139587.0,46.3505,46.3767,46.3418,46.368,139587.0
2021-06-11 11:30:00,53.07,53.09,53.04,53.08,95160.0,46.3767,46.3942,46.3505,46.3855,95160.0
2021-06-11 11:40:00,53.09,53.11,53.08,53.11,49875.0,46.3942,46.4117,46.3855,46.4117,49875.0
2021-06-11 11:50:00,53.1,53.11,53.08,53.09,25488.0,46.4029,46.4117,46.3855,46.3942,25488.0
2021-06-11 12:00:00,53.09,53.1,53.06,53.07,48439.0,46.3942,46.4029,46.368,46.3767,48439.0
2021-06-11 12:10:00,53.07,53.08,53.05,53.06,86093.0,46.3767,46.3855,46.3592,46.368,86093.0
2021-06-11 12:20:00,53.07,53.08,53.05,53.05,73241.0,46.3767,46.3855,46.3592,46.3592,73241.0
2021-06-11 12:30:00,53.05,53.06,53.04,53.04,71068.0,46.3592,46.368,46.3505,46.3505,71068.0
2021-06-11 12:40:00,53.05,53.07,53.04,53.07,127488.0,46.3592,46.3767,46.3505,46.3767,127488.0
2021-06-11 12:50:00,53.06,53.09,53.06,53.09,70199.0,46.368,46.3942,46.368,46.3942,70199.0
2021-06-11 13:00:00,53.08,53.09,53.06,53.07,90295.0,46.3855,46.3942,46.368,46.3767,90295.0
2021-06-11 13:10:00,53.07,53.08,53.06,53.06,65332.0,46.3767,46.3855,46.368,46.368,65332.0
2021-06-11 13:20:00,53.06,53.07,53.06,53.06,47605.0,46.368,46.3767,46.368,46.368,47605.0
2021-06-11 13:30:00,53.07,53.07,53.06,53.07,39655.0,46.3767,46.3767,46.368,46.3767,39655.0
2021-06-11 13:40:00,53.07,53.09,53.06,53.09,39149.0,46.3767,46.3942,46.368,46.3942,39149.0
2021-06-11 13:50:00,53.09,53.09,53.08,53.09,29935.0,46.3942,46.3942,46.3855,46.3942,29935.0
2021-06-11 14:00:00,53.09,53.1,53.08,53.1,186251.0,46.3942,46.4029,46.3855,46.4029,186251.0
2021-06-11 14:10:00,53.1,53.11,53.09,53.1,79007.0,46.4029,46.4117,46.3942,46.4029,79007.0
2021-06-11 14:20:00,53.1,53.1,53.08,53.09,88959.0,46.4029,46.4029,46.3855,46.3942,88959.0
2021-06-11 14:30:00,53.09,53.11,53.08,53.1,50944.0,46.3942,46.4117,46.3855,46.4029,50944.0
2021-06-11 14:40:00,53.11,53.11,53.1,53.1,42827.0,46.4117,46.4117,46.4029,46.4029,42827.0
2021-06-11 14:50:00,53.11,53.13,53.1,53.13,50036.0,46.4117,46.4291,46.4029,46.4291,50036.0
2021-06-11 15:00:00,53.13,53.13,53.11,53.12,105161.0,46.4291,46.4291,46.4117,46.4204,105161.0
2021-06-11 15:10:00,53.11,53.13,53.11,53.13,80563.0,46.4117,46.4291,46.4117,46.4291,80563.0
2021-06-11 15:20:00,53.13,53.13,53.12,53.13,118943.0,46.4291,46.4291,46.4204,46.4291,118943.0
2021-06-11 15:30:00,53.13,53.14,53.12,53.14,86696.0,46.4291,46.4379,46.4204,46.4379,86696.0
2021-06-11 15:40:00,53.14,53.15,53.12,53.15,170519.0,46.4379,46.4466,46.4204,46.4466,170519.0
2021-06-11 15:50:00,53.15,53.23,53.14,53.21,330819.0,46.4466,46.5165,46.4379,46.4991,330819.0
2021-06-14 09:30:00,53.19,53.19,53.14,53.18,234205.0,46.4816,46.4816,46.4379,46.4728,234205.0
2021-06-14 09:40:00,53.18,53.21,53.17,53.2,118976.0,46.4728,46.4991,46.4641,46.4903,118976.0
2021-06-14 09:50:00,53.19,53.2,53.15,53.18,77320.0,46.4816,46.4903,46.4466,46.4728,77320.0
2021-06-14 10:00:00,53.18,53.19,53.15,53.18,173423.0,46.4728,46.4816,46.4466,46.4728,173423.0
2021-06-14 10:10:00,53.17,53.2,53.16,53.2,55231.0,46.4641,46.4903,46.4554,46.4903,55231.0
2021-06-14 10:20:00,53.2,53.23,53.19,53.22,63172.0,46.4903,46.5165,46.4816,46.5078,63172.0
2021-06-14 10:30:00,53.23,53.24,53.2,53.24,114904.0,46.5165,46.5253,46.4903,46.5253,114904.0
2021-06-14 10:40:00,53.24,53.24,53.21,53.23,175211.0,46.5253,46.5253,46.4991,46.5165,175211.0
2021-06-14 10:50:00,53.23,53.27,53.23,53.27,69967.0,46.5165,46.5515,46.5165,46.5515,69967.0
2021-06-14 11:00:00,53.27,53.29,53.24,53.25,123200.0,46.5515,46.569,46.5253,46.534,123200.0
2021-06-14 11:10:00,53.25,53.25,53.22,53.23,40091.0,46.534,46.534,46.5078,46.5165,40091.0
2021-06-14 11:20:00,53.23,53.24,53.19,53.21,160554.0,46.5165,46.5253,46.4816,46.4991,160554.0
2021-06-14 11:30:00,53.21,53.21,53.14,53.16,98780.0,46.4991,46.4991,46.4379,46.4554,98780.0
2021-06-14 11:40:00,53.16,53.18,53.15,53.18,47808.0,46.4554,46.4728,46.4466,46.4728,47808.0
2021-06-14 11:50:00,53.18,53.2,53.17,53.17,63125.0,46.4728,46.4903,46.4641,46.4641,63125.0
2021-06-14 12:00:00,53.18,53.2,53.17,53.2,294381.0,46.4728,46.4903,46.4641,46.4903,294381.0
2021-06-14 12:10:00,53.2,53.2,53.18,53.2,53025.0,46.4903,46.4903,46.4728,46.4903,53025.0
2021-06-14 12:20:00,53.2,53.2,53.17,53.18,42272.0,46.4903,46.4903,46.4641,46.4728,42272.0
2021-06-14 12:30:00,53.18,53.19,53.15,53.16,84044.0,46.4728,46.4816,46.4466,46.4554,84044.0
2021-06-14 12:40:00,53.17,53.17,53.15,53.16,132198.0,46.4641,46.4641,46.4466,46.4554,132198.0
2021-06-14 12:50:00,53.16,53.16,53.14,53.16,62922.0,46.4554,46.4554,46.4379,46.4554,62922.0
2021-06-14 13:00:00,53.16,53.16,53.15,53.16,56369.0,46.4554,46.4554,46.4466,46.4554,56369.0
2021-06-14 13:10:00,53.16,53.16,53.15,53.16,91419.0,46.4554,46.4554,46.4466,46.4554,91419.0
2021-06-14 13:20:00,53.15,53.16,53.15,53.16,67789.0,46.4466,46.4554,46.4466,46.4554,67789.0
2021-06-14 13:30:00,53.16,53.17,53.15,53.16,52776.0,46.4554,46.4641,46.4466,46.4554,52776.0
2021-06-14 13:40:00,53.16,53.18,53.16,53.18,88789.0,46.4554,46.4728,46.4554,46.4728,88789.0
2021-06-14 13:50:00,53.18,53.18,53.15,53.16,66356.0,46.4728,46.4728,46.4466,46.4554,66356.0
2021-06-14 14:00:00,53.16,53.16,53.15,53.16,159230.0,46.4554,46.4554,46.4466,46.4554,159230.0
2021-06-14 14:10:00,53.16,53.17,53.15,53.16,97392.0,46.4554,46.4641,46.4466,46.4554,97392.0
2021-06-14 14:20:00,53.16,53.16,53.14,53.15,228352.0,46.4554,46.4554,46.4379,46.4466,228352.0
2021-06-14 14:30:00,53.15,53.15,53.14,53.15,51800.0,46.4466,46.4466,46.4379,46.4466,51800.0
2021-06-14 14:40:00,53.15,53.17,53.14,53.16,145357.0,46.4466,46.4641,46.4379,46.4554,145357.0
2021-06-14 14:50:00,53.17,53.17,53.16,53.17,56531.0,46.4641,46.4641,46.4554,46.4641,56531.0
2021-06-14 15:00:00,53.16,53.18,53.16,53.17,135487.0,46.4554,46.4728,46.4554,46.4641,135487.0
2021-06-14 15:10:00,53.17,53.17,53.16,53.17,105261.0,46.4641,46.4641,46.4554,46.4641,105261.0
2021-06-14 15:20:00,53.16,53.19,53.16,53.19,218637.0,46.4554,46.4816,46.4554,46.4816,218637.0
2021-06-14 15:30:00,53.19,53.2,53.18,53.19,111074.0,46.4816,46.4903,46.4728,46.4816,111074.0
2021-06-14 15:40:00,53.19,53.24,53.18,53.24,116045.0,46.4816,46.5253,46.4728,46.5253,116045.0
2021-06-14 15:50:00,53.24,53.3,53.22,53.3,224598.0,46.5253,46.5777,46.5078,46.5777,224598.0
2021-06-15 09:30:00,53.3,53.31,53.27,53.29,202871.0,46.5777,46.5864,46.5515,46.569,202871.0
2021-06-15 09:40:00,53.29,53.32,53.27,53.31,161930.0,46.569,46.5952,46.5515,46.5864,161930.0
2021-06-15 09:50:00,53.31,53.34,53.29,53.3,221128.0,46.5864,46.6127,46.569,46.5777,221128.0
2021-06-15 10:00:00,53.3,53.33,53.28,53.29,312186.0,46.5777,46.6039,46.5602,46.569,312186.0
2021-06-15 10:10:00,53.29,53.29,53.26,53.27,178557.0,46.569,46.569,46.5428,46.5515,178557.0
2021-06-15 10:20:00,53.28,53.3,53.24,53.26,275646.0,46.5602,46.5777,46.5253,46.5428,275646.0
2021-06-15 10:30:00,53.26,53.27,53.23,53.26,213677.0,46.5428,46.5515,46.5165,46.5428,213677.0
2021-06-15 10:40:00,53.27,53.27,53.22,53.26,223098.0,46.5515,46.5515,46.5078,46.5428,223098.0
2021-06-15 10:50:00,53.26,53.26,53.23,53.25,185455.0,46.5428,46.5428,46.5165,46.534,185455.0
2021-06-15 11:00:00,53.24,53.25,53.23,53.25,134796.0,46.5253,46.534,46.5165,46.534,134796.0
2021-06-15 11:10:00,53.24,53.28,53.23,53.27,171665.0,46.5253,46.5602,46.5165,46.5515,171665.0
2021-06-15 11:20:00,53.28,53.28,53.24,53.26,102611.0,46.5602,46.5602,46.5253,46.5428,102611.0
2021-06-15 11:30:00,53.27,53.27,53.21,53.22,379980.0,46.5515,46.5515,46.4991,46.5078,379980.0
2021-06-15 11:40:00,53.22,53.24,53.21,53.23,126950.0,46.5078,46.5253,46.4991,46.5165,126950.0
2021-06-15 11:50:00,53.23,53.24,53.19,53.21,190784.0,46.5165,46.5253,46.4816,46.4991,190784.0
2021-06-15 12:00:00,53.21,53.23,53.2,53.22,138108.0,46.4991,46.5165,46.4903,46.5078,138108.0
2021-06-15 12:10:00,53.22,53.25,53.21,53.25,139294.0,46.5078,46.534,46.4991,46.534,139294.0
2021-06-15 12:20:00,53.25,53.27,53.24,53.27,111443.0,46.534,46.5515,46.5253,46.5515,111443.0
2021-06-15 12:30:00,53.26,53.28,53.26,53.26,142419.0,46.5428,46.5602,46.5428,46.5428,142419.0
2021-06-15 12:40:00,53.27,53.27,53.25,53.27,183624.0,46.5515,46.5515,46.534,46.5515,183624.0
2021-06-15 12:50:00,53.27,53.27,53.24,53.26,123321.0,46.5515,46.5515,46.5253,46.5428,123321.0
2021-06-15 13:00:00,53.26,53.27,53.24,53.24,159900.0,46.5428,46.5515,46.5253,46.5253,159900.0
2021-06-15 13:10:00,53.25,53.25,53.22,53.23,72100.0,46.534,46.534,46.5078,46.5165,72100.0
2021-06-15 13:20:00,53.23,53.25,53.23,53.25,55529.0,46.5165,46.534,46.5165,46.534,55529.0
2021-06-15 13:30:00,53.24,53.26,53.23,53.24,66388.0,46.5253,46.5428,46.5165,46.5253,66388.0
2021-06-15 13:40:00,53.24,53.26,53.23,53.26,102565.0,46.5253,46.5428,46.5165,46.5428,102565.0
2021-06-15 13:50:00,53.26,53.27,53.25,53.26,87327.0,46.5428,46.5515,46.534,46.5428,87327.0
2021-06-15 14:00:00,53.27,53.3,53.26,53.3,134605.0,46.5515,46.5777,46.5428,46.5777,134605.0
2021-06-15 14:10:00,53.29,53.3,53.27,53.29,114224.0,46.569,46.5777,46.5515,46.569,114224.0
2021-06-15 14:20:00,53.28,53.3,53.28,53.3,82415.0,46.5602,46.5777,46.5602,46.5777,82415.0
2021-06-15 14:30:00,53.3,53.3,53.27,53.29,130891.0,46.5777,46.5777,46.5515,46.569,130891.0
2021-06-15 14:40:00,53.29,53.29,53.27,53.29,75435.0,46.569,46.569,46.5515,46.569,75435.0
2021-06-15 14:50:00,53.28,53.31,53.28,53.3,100464.0,46.5602,46.5864,46.5602,46.5777,100464.0
2021-06-15 15:00:00,53.31,53.31,53.26,53.27,892835.0,46.5864,46.5864,46.5428,46.5515,892835.0
2021-06-15 15:10:00,53.28,53.28,53.26,53.28,107896.0,46.5602,46.5602,46.5428,46.5602,107896.0
2021-06-15 15:20:00,53.28,53.28,53.24,53.26,678427.0,46.5602,46.5602,46.5253,46.5428,678427.0
2021-06-15 15:30:00,53.25,53.26,53.22,53.25,114266.0,46.534,46.5428,46.5078,46.534,114266.0
2021-06-15 15:40:00,53.25,53.3,53.24,53.3,238425.0,46.534,46.5777,46.5253,46.5777,238425.0
2021-06-15 15:50:00,53.29,53.31,53.25,53.31,336687.0,46.569,46.5864,46.534,46.5864,336687.0
2021-06-16 09:30:00,53.38,53.38,53.32,53.36,405452.0,46.6476,46.6476,46.5952,46.6301,405452.0
2021-06-16 09:40:00,53.36,53.37,53.33,53.33,129137.0,46.6301,46.6389,46.6039,46.6039,129137.0
2021-06-16 09:50:00,53.34,53.39,53.33,53.39,102855.0,46.6127,46.6564,46.6039,46.6564,102855.0
2021-06-16 10:00:00,53.39,53.4,53.35,53.38,260797.0,46.6564,46.6651,46.6214,46.6476,260797.0
2021-06-16 10:10:00,53.37,53.38,53.36,53.37,213942.0,46.6389,46.6476,46.6301,46.6389,213942.0
2021-06-16 10:20:00,53.36,53.38,53.35,53.38,90753.0,46.6301,46.6476,46.6214,46.6476,90753.0
2021-06-16 10:30:00,53.38,53.4,53.37,53.4,412314.0,46.6476,46.6651,46.6389,46.6651,412314.0
2021-06-16 10:40:00,53.39,53.41,53.38,53.41,51959.0,46.6564,46.6738,46.6476,46.6738,51959.0
2021-06-16 10:50:00,53.41,53.42,53.38,53.4,82480.0,46.6738,46.6826,46.6476,46.6651,82480.0
2021-06-16 11:00:00,53.41,53.41,53.39,53.4,108488.0,46.6738,46.6738,46.6564,46.6651,108488.0
2021-06-16 11:10:00,53.4,53.43,53.39,53.43,49149.0,46.6651,46.6913,46.6564,46.6913,49149.0
2021-06-16 11:20:00,53.43,53.43,53.38,53.39,59321.0,46.6913,46.6913,46.6476,46.6564,59321.0
2021-06-16 11:30:00,53.39,53.4,53.36,53.37,105341.0,46.6564,46.6651,46.6301,46.6389,105341.0
2021-06-16 11:40:00,53.37,53.4,53.36,53.4,122034.0,46.6389,46.6651,46.6301,46.6651,122034.0
2021-06-16 11:50:00,53.4,53.42,53.4,53.41,43727.0,46.6651,46.6826,46.6651,46.6738,43727.0
2021-06-16 12:00:00,53.41,53.43,53.4,53.4,64058.0,46.6738,46.6913,46.6651,46.6651,64058.0
2021-06-16 12:10:00,53.4,53.41,53.37,53.38,100473.0,46.6651,46.6738,46.6389,46.6476,100473.0
2021-06-16 12:20:00,53.38,53.38,53.33,53.35,81736.0,46.6476,46.6476,46.6039,46.6214,81736.0
2021-06-16 12:30:00,53.36,53.37,53.34,53.34,64492.0,46.6301,46.6389,46.6127,46.6127,64492.0
2021-06-16 12:40:00,53.34,53.36,53.34,53.34,123191.0,46.6127,46.6301,46.6127,46.6127,123191.0
2021-06-16 12:50:00,53.35,53.38,53.34,53.38,50323.0,46.6214,46.6476,46.6127,46.6476,50323.0
2021-06-16 13:00:00,53.37,53.38,53.35,53.37,53778.0,46.6389,46.6476,46.6214,46.6389,53778.0
2021-06-16 13:10:00,53.37,53.37,53.35,53.35,64278.0,46.6389,46.6389,46.6214,46.6214,64278.0
2021-06-16 13:20:00,53.35,53.36,53.31,53.32,67986.0,46.6214,46.6301,46.5864,46.5952,67986.0
2021-06-16 13:30:00,53.33,53.36,53.32,53.36,153820.0,46.6039,46.6301,46.5952,46.6301,153820.0
2021-06-16 13:40:00,53.36,53.36,53.33,53.34,87676.0,46.6301,46.6301,46.6039,46.6127,87676.0
2021-06-16 13:50:00,53.33,53.4,53.31,53.37,150288.0,46.6039,46.6651,46.5864,46.6389,150288.0
2021-06-16 14:00:00,53.35,53.36,53.02,53.14,639256.0,46.6214,46.6301,46.333,46.4379,639256.0
2021-06-16 14:10:00,53.14,53.16,52.89,52.92,263031.0,46.4379,46.4554,46.2194,46.2456,263031.0
2021-06-16 14:20:00,52.93,53.07,52.9,53.03,236485.0,46.2544,46.3767,46.2282,46.3418,236485.0
2021-06-16 14:30:00,53.01,53.05,52.92,52.94,455377.0,46.3243,46.3592,46.2456,46.2631,455377.0
2021-06-16 14:40:00,52.94,52.96,52.78,52.82,232680.0,46.2631,46.2806,46.1233,46.1582,232680.0
2021-06-16 14:50:00,52.82,52.96,52.81,52.93,337106.0,46.1582,46.2806,46.1495,46.2544,337106.0
2021-06-16 15:00:00,52.92,53.04,52.9,53.02,182656.0,46.2456,46.3505,46.2282,46.333,182656.0
2021-06-16 15:10:00,53.04,53.09,53.03,53.09,221751.0,46.3505,46.3942,46.3418,46.3942,221751.0
2021-06-16 15:20:00,53.09,53.12,53.05,53.06,249662.0,46.3942,46.4204,46.3592,46.368,249662.0
2021-06-16 15:30:00,53.07,53.09,53.0,53.05,234531.0,46.3767,46.3942,46.3155,46.3592,234531.0
2021-06-16 15:40:00,53.04,53.09,52.99,53.0,301343.0,46.3505,46.3942,46.3068,46.3155,301343.0
2021-06-16 15:50:00,53.01,53.01,52.92,52.94,252523.0,46.3243,46.3243,46.2456,46.2631,252523.0
2021-06-17 09:30:00,52.63,52.75,52.63,52.74,283644.0,45.9922,46.0971,45.9922,46.0883,283644.0
2021-06-17 09:40:00,52.73,52.74,52.62,52.63,125269.0,46.0796,46.0883,45.9835,45.9922,125269.0
2021-06-17 09:50:00,52.63,52.65,52.6,52.62,84098.0,45.9922,46.0097,45.966,45.9835,84098.0
2021-06-17 10:00:00,52.61,52.63,52.58,52.59,256652.0,45.9747,45.9922,45.9485,45.9573,256652.0
2021-06-17 10:10:00,52.59,52.61,52.55,52.61,100741.0,45.9573,45.9747,45.9223,45.9747,100741.0
2021-06-17 10:20:00,52.61,52.63,52.57,52.62,126921.0,45.9747,45.9922,45.9398,45.9835,126921.0
2021-06-17 10:30:00,52.62,52.68,52.6,52.68,147709.0,45.9835,46.0359,45.966,46.0359,147709.0
2021-06-17 10:40:00,52.69,52.71,52.66,52.69,132193.0,46.0446,46.0621,46.0184,46.0446,132193.0
2021-06-17 10:50:00,52.69,52.71,52.65,52.66,80227.0,46.0446,46.0621,46.0097,46.0184,80227.0
2021-06-17 11:00:00,52.66,52.68,52.59,52.59,55380.0,46.0184,46.0359,45.9573,45.9573,55380.0
2021-06-17 11:10:00,52.6,52.6,52.53,52.57,108647.0,45.966,45.966,45.9048,45.9398,108647.0
2021-06-17 11:20:00,52.57,52.59,52.52,52.59,62030.0,45.9398,45.9573,45.8961,45.9573,62030.0
2021-06-17 11:30:00,52.6,52.63,52.57,52.62,61405.0,45.966,45.9922,45.9398,45.9835,61405.0
2021-06-17 11:40:00,52.62,52.62,52.56,52.6,106083.0,45.9835,45.9835,45.931,45.966,106083.0
2021-06-17 11:50:00,52.59,52.59,52.5,52.51,116488.0,45.9573,45.9573,45.8786,45.8873,116488.0
2021-06-17 12:00:00,52.51,52.53,52.48,52.5,96471.0,45.8873,45.9048,45.8611,45.8786,96471.0
2021-06-17 12:10:00,52.5,52.52,52.41,52.41,82914.0,45.8786,45.8961,45.8,45.8,82914.0
2021-06-17 12:20:00,52.41,52.41,52.33,52.36,162619.0,45.8,45.8,45.73,45.7563,162619.0
2021-06-17 12:30:00,52.35,52.42,52.32,52.4,201710.0,45.7475,45.8087,45.7213,45.7912,201710.0
2021-06-17 12:40:00,52.4,52.44,52.39,52.43,78439.0,45.7912,45.8262,45.7825,45.8174,78439.0
2021-06-17 12:50:00,52.43,52.46,52.41,52.45,480694.0,45.8174,45.8437,45.8,45.8349,480694.0
2021-06-17 13:00:00,52.45,52.55,52.44,52.54,130705.0,45.8349,45.9223,45.8262,45.9136,130705.0
2021-06-17 13:10:00,52.55,52.56,52.5,52.54,272653.0,45.9223,45.931,45.8786,45.9136,272653.0
2021-06-17 13:20:00,52.53,52.58,52.52,52.57,178887.0,45.9048,45.9485,45.8961,45.9398,178887.0
2021-06-17 13:30:00,52.57,52.6,52.56,52.59,95087.0,45.9398,45.966,45.931,45.9573,95087.0
2021-06-17 13:40:00,52.6,52.61,52.58,52.61,129969.0,45.966,45.9747,45.9485,45.9747,129969.0
2021-06-17 13:50:00,52.61,52.61,52.57,52.58,85344.0,45.9747,45.9747,45.9398,45.9485,85344.0
2021-06-17 14:00:00,52.59,52.6,52.55,52.56,165059.0,45.9573,45.966,45.9223,45.931,165059.0
2021-06-17 14:10:00,52.56,52.59,52.56,52.58,68629.0,45.931,45.9573,45.931,45.9485,68629.0
2021-06-17 14:20:00,52.58,52.59,52.56,52.58,133091.0,45.9485,45.9573,45.931,45.9485,133091.0
2021-06-17 14:30:00,52.58,52.58,52.53,52.55,223120.0,45.9485,45.9485,45.9048,45.9223,223120.0
2021-06-17 14:40:00,52.55,52.58,52.54,52.55,117108.0,45.9223,45.9485,45.9136,45.9223,117108.0
2021-06-17 14:50:00,52.56,52.57,52.53,52.54,174200.0,45.931,45.9398,45.9048,45.9136,174200.0
2021-06-17 15:00:00,52.54,52.58,52.53,52.58,151044.0,45.9136,45.9485,45.9048,45.9485,151044.0
2021-06-17 15:10:00,52.58,52.6,52.56,52.58,107343.0,45.9485,45.966,45.931,45.9485,107343.0
2021-06-17 15:20:00,52.59,52.59,52.56,52.58,118478.0,45.9573,45.9573,45.931,45.9485,118478.0
2021-06-17 15:30:00,52.58,52.61,52.58,52.61,178645.0,45.9485,45.9747,45.9485,45.9747,178645.0
2021-06-17 15:40:00,52.61,52.63,52.59,52.61,288970.0,45.9747,45.9922,45.9573,45.9747,288970.0
2021-06-17 15:50:00,52.61,52.63,52.55,52.56,240641.0,45.9747,45.9922,45.9223,45.931,240641.0
2021-06-18 09:30:00,51.69,51.83,51.66,51.71,527211.0,45.1708,45.2931,45.1445,45.1882,527211.0
2021-06-18 09:40:00,51.71,51.78,51.69,51.77,335269.0,45.1882,45.2494,45.1708,45.2407,335269.0
2021-06-18 09:50:00,51.77,51.78,51.68,51.76,152406.0,45.2407,45.2494,45.162,45.2319,152406.0
2021-06-18 10:00:00,51.75,51.79,51.67,51.72,516647.0,45.2232,45.2582,45.1533,45.197,516647.0
2021-06-18 10:10:00,51.72,51.73,51.61,51.61,430540.0,45.197,45.2057,45.1009,45.1009,430540.0
2021-06-18 10:20:00,51.61,51.65,51.56,51.61,300748.0,45.1009,45.1358,45.0572,45.1009,300748.0
2021-06-18 10:30:00,51.61,51.69,51.54,51.68,242105.0,45.1009,45.1708,45.0397,45.162,242105.0
2021-06-18 10:40:00,51.68,51.69,51.6,51.64,329480.0,45.162,45.1708,45.0921,45.1271,329480.0
2021-06-18 10:50:00,51.64,51.66,51.57,51.59,264321.0,45.1271,45.1445,45.0659,45.0834,264321.0
2021-06-18 11:00:00,51.59,51.63,51.57,51.59,245693.0,45.0834,45.1183,45.0659,45.0834,245693.0
2021-06-18 11:10:00,51.59,51.62,51.56,51.6,443907.0,45.0834,45.1096,45.0572,45.0921,443907.0
2021-06-18 11:20:00,51.6,51.61,51.51,51.52,300938.0,45.0921,45.1009,45.0135,45.0222,300938.0
2021-06-18 11:30:00,51.52,51.66,51.49,51.65,508081.0,45.0222,45.1445,44.996,45.1358,508081.0
2021-06-18 11:40:00,51.65,51.67,51.62,51.66,158332.0,45.1358,45.1533,45.1096,45.1445,158332.0
2021-06-18 11:50:00,51.66,51.69,51.64,51.68,138355.0,45.1445,45.1708,45.1271,45.162,138355.0
2021-06-18 12:00:00,51.69,51.75,51.66,51.73,85394.0,45.1708,45.2232,45.1445,45.2057,85394.0
2021-06-18 12:10:00,51.73,51.74,51.71,51.72,113443.0,45.2057,45.2145,45.1882,45.197,113443.0
2021-06-18 12:20:00,51.72,51.72,51.69,51.71,135747.0,45.197,45.197,45.1708,45.1882,135747.0
2021-06-18 12:30:00,51.7,51.72,51.7,51.71,93827.0,45.1795,45.197,45.1795,45.1882,93827.0
2021-06-18 12:40:00,51.7,51.71,51.65,51.68,173984.0,45.1795,45.1882,45.1358,45.162,173984.0
2021-06-18 12:50:00,51.68,51.69,51.66,51.68,62654.0,45.162,45.1708,45.1445,45.162,62654.0
2021-06-18 13:00:00,51.68,51.72,51.67,51.72,50319.0,45.162,45.197,45.1533,45.197,50319.0
2021-06-18 13:10:00,51.71,51.74,51.7,51.71,77602.0,45.1882,45.2145,45.1795,45.1882,77602.0
2021-06-18 13:20:00,51.7,51.71,51.65,51.66,112304.0,45.1795,45.1882,45.1358,45.1445,112304.0
2021-06-18 13:30:00,51.66,51.71,51.65,51.69,105338.0,45.1445,45.1882,45.1358,45.1708,105338.0
2021-06-18 13:40:00,51.69,51.7,51.66,51.66,146814.0,45.1708,45.1795,45.1445,45.1445,146814.0
2021-06-18 13:50:00,51.65,51.68,51.63,51.68,72375.0,45.1358,45.162,45.1183,45.162,72375.0
2021-06-18 14:00:00,51.67,51.72,51.66,51.71,66044.0,45.1533,45.197,45.1445,45.1882,66044.0
2021-06-18 14:10:00,51.71,51.71,51.68,51.7,106489.0,45.1882,45.1882,45.162,45.1795,106489.0
2021-06-18 14:20:00,51.7,51.73,51.68,51.7,101149.0,45.1795,45.2057,45.162,45.1795,101149.0
2021-06-18 14:30:00,51.7,51.71,51.66,51.67,66080.0,45.1795,45.1882,45.1445,45.1533,66080.0
2021-06-18 14:40:00,51.67,51.68,51.63,51.64,134123.0,45.1533,45.162,45.1183,45.1271,134123.0
2021-06-18 14:50:00,51.65,51.67,51.59,51.6,150198.0,45.1358,45.1533,45.0834,45.0921,150198.0
2021-06-18 15:00:00,51.61,51.65,51.59,51.61,205496.0,45.1009,45.1358,45.0834,45.1009,205496.0
2021-06-18 15:10:00,51.62,51.68,51.6,51.68,185385.0,45.1096,45.162,45.0921,45.162,185385.0
2021-06-18 15:20:00,51.68,51.71,51.67,51.69,141982.0,45.162,45.1882,45.1533,45.1708,141982.0
2021-06-18 15:30:00,51.69,51.7,51.66,51.68,177229.0,45.1708,45.1795,45.1445,45.162,177229.0
2021-06-18 15:40:00,51.69,51.69,51.61,51.62,209044.0,45.1708,45.1708,45.1009,45.1096,209044.0
2021-06-18 15:50:00,51.61,51.65,51.56,51.56,510660.0,45.1009,45.1358,45.0572,45.0572,510660.0
2021-06-21 09:30:00,51.41,51.43,51.32,51.4,500236.0,45.2844,45.302,45.2051,45.2756,500236.0
2021-06-21 09:40:00,51.4,51.42,51.34,51.39,246925.0,45.2756,45.2932,45.2227,45.2667,246925.0
2021-06-21 09:50:00,51.39,51.43,51.35,51.41,140676.0,45.2667,45.302,45.2315,45.2844,140676.0
2021-06-21 10:00:00,51.41,51.55,51.4,51.54,403751.0,45.2844,45.4077,45.2756,45.3989,403751.0
2021-06-21 10:10:00,51.54,51.58,51.51,51.53,266313.0,45.3989,45.4341,45.3724,45.3901,266313.0
2021-06-21 10:20:00,51.53,51.59,51.52,51.57,181971.0,45.3901,45.4429,45.3813,45.4253,181971.0
2021-06-21 10:30:00,51.57,51.63,51.57,51.62,171137.0,45.4253,45.4781,45.4253,45.4693,171137.0
2021-06-21 10:40:00,51.62,51.67,51.61,51.65,242256.0,45.4693,45.5134,45.4605,45.4958,242256.0
2021-06-21 10:50:00,51.64,51.68,51.63,51.64,252774.0,45.487,45.5222,45.4781,45.487,252774.0
2021-06-21 11:00:00,51.64,51.65,51.61,51.63,168056.0,45.487,45.4958,45.4605,45.4781,168056.0
2021-06-21 11:10:00,51.63,51.66,51.61,51.65,158632.0,45.4781,45.5046,45.4605,45.4958,158632.0
2021-06-21 11:20:00,51.65,51.68,51.64,51.65,164830.0,45.4958,45.5222,45.487,45.4958,164830.0
2021-06-21 11:30:00,51.65,51.68,51.64,51.68,84432.0,45.4958,45.5222,45.487,45.5222,84432.0
2021-06-21 11:40:00,51.68,51.71,51.67,51.71,72592.0,45.5222,45.5486,45.5134,45.5486,72592.0
2021-06-21 11:50:00,51.7,51.73,51.7,51.72,62906.0,45.5398,45.5662,45.5398,45.5574,62906.0
2021-06-21 12:00:00,51.72,51.75,51.72,51.75,47741.0,45.5574,45.5838,45.5574,45.5838,47741.0
2021-06-21 12:10:00,51.75,51.76,51.74,51.75,41870.0,45.5838,45.5927,45.575,45.5838,41870.0
2021-06-21 12:20:00,51.75,51.76,51.72,51.76,271000.0,45.5838,45.5927,45.5574,45.5927,271000.0
2021-06-21 12:30:00,51.75,51.77,51.75,51.76,141547.0,45.5838,45.6015,45.5838,45.5927,141547.0
2021-06-21 12:40:00,51.76,51.79,51.76,51.78,144319.0,45.5927,45.6191,45.5927,45.6103,144319.0
2021-06-21 12:50:00,51.77,51.79,51.77,51.78,118613.0,45.6015,45.6191,45.6015,45.6103,118613.0
2021-06-21 13:00:00,51.78,51.79,51.78,51.78,40838.0,45.6103,45.6191,45.6103,45.6103,40838.0
2021-06-21 13:10:00,51.79,51.81,51.77,51.8,123640.0,45.6191,45.6367,45.6015,45.6279,123640.0
2021-06-21 13:20:00,51.81,51.82,51.79,51.8,85213.0,45.6367,45.6455,45.6191,45.6279,85213.0
2021-06-21 13:30:00,51.81,51.82,51.8,51.82,43557.0,45.6367,45.6455,45.6279,45.6455,43557.0
2021-06-21 13:40:00,51.82,51.86,51.82,51.86,121439.0,45.6455,45.6807,45.6455,45.6807,121439.0
2021-06-21 13:50:00,51.85,51.86,51.84,51.84,159523.0,45.6719,45.6807,45.6631,45.6631,159523.0
2021-06-21 14:00:00,51.84,51.84,51.81,51.83,131166.0,45.6631,45.6631,45.6367,45.6543,131166.0
2021-06-21 14:10:00,51.83,51.85,51.82,51.85,88011.0,45.6543,45.6719,45.6455,45.6719,88011.0
2021-06-21 14:20:00,51.85,51.85,51.83,51.85,105255.0,45.6719,45.6719,45.6543,45.6719,105255.0
2021-06-21 14:30:00,51.85,51.85,51.83,51.84,70020.0,45.6719,45.6719,45.6543,45.6631,70020.0
2021-06-21 14:40:00,51.84,51.85,51.81,51.82,135985.0,45.6631,45.6719,45.6367,45.6455,135985.0
2021-06-21 14:50:00,51.82,51.86,51.81,51.84,190343.0,45.6455,45.6807,45.6367,45.6631,190343.0
2021-06-21 15:00:00,51.84,51.89,51.83,51.88,144407.0,45.6631,45.7072,45.6543,45.6984,144407.0
2021-06-21 15:10:00,51.89,51.89,51.85,51.87,138025.0,45.7072,45.7072,45.6719,45.6896,138025.0
2021-06-21 15:20:00,51.86,51.87,51.81,51.84,98848.0,45.6807,45.6896,45.6367,45.6631,98848.0
2021-06-21 15:30:00,51.84,51.85,51.82,51.84,201483.0,45.6631,45.6719,45.6455,45.6631,201483.0
2021-06-21 15:40:00,51.84,51.85,51.8,51.83,182410.0,45.6631,45.6719,45.6279,45.6543,182410.0
2021-06-21 15:50:00,51.83,51.86,51.82,51.86,428663.0,45.6543,45.6807,45.6455,45.6807,428663.0
2021-06-22 09:30:00,51.69,51.69,51.6,51.62,372263.0,45.531,45.531,45.4517,45.4693,372263.0
2021-06-22 09:40:00,51.62,51.66,51.61,51.63,90453.0,45.4693,45.5046,45.4605,45.4781,90453.0
2021-06-22 09:50:00,51.63,51.64,51.58,51.6,304967.0,45.4781,45.487,45.4341,45.4517,304967.0
2021-06-22 10:00:00,51.61,51.66,51.57,51.63,365015.0,45.4605,45.5046,45.4253,45.4781,365015.0
2021-06-22 10:10:00,51.64,51.69,51.63,51.67,149090.0,45.487,45.531,45.4781,45.5134,149090.0
2021-06-22 10:20:00,51.67,51.71,51.66,51.71,142207.0,45.5134,45.5486,45.5046,45.5486,142207.0
2021-06-22 10:30:00,51.7,51.73,51.69,51.7,139964.0,45.5398,45.5662,45.531,45.5398,139964.0
2021-06-22 10:40:00,51.71,51.72,51.69,51.71,105254.0,45.5486,45.5574,45.531,45.5486,105254.0
2021-06-22 10:50:00,51.7,51.72,51.69,51.72,117147.0,45.5398,45.5574,45.531,45.5574,117147.0
2021-06-22 11:00:00,51.72,51.75,51.7,51.75,85880.0,45.5574,45.5838,45.5398,45.5838,85880.0
2021-06-22 11:10:00,51.76,51.8,51.75,51.78,91239.0,45.5927,45.6279,45.5838,45.6103,91239.0
2021-06-22 11:20:00,51.77,51.82,51.77,51.8,123445.0,45.6015,45.6455,45.6015,45.6279,123445.0
2021-06-22 11:30:00,51.79,51.8,51.72,51.73,133778.0,45.6191,45.6279,45.5574,45.5662,133778.0
2021-06-22 11:40:00,51.73,51.74,51.71,51.73,73931.0,45.5662,45.575,45.5486,45.5662,73931.0
2021-06-22 11:50:00,51.73,51.75,51.73,51.74,121578.0,45.5662,45.5838,45.5662,45.575,121578.0
2021-06-22 12:00:00,51.74,51.77,51.74,51.74,39267.0,45.575,45.6015,45.575,45.575,39267.0
2021-06-22 12:10:00,51.75,51.77,51.74,51.77,54390.0,45.5838,45.6015,45.575,45.6015,54390.0
2021-06-22 12:20:00,51.77,51.82,51.76,51.81,43181.0,45.6015,45.6455,45.5927,45.6367,43181.0
2021-06-22 12:30:00,51.81,51.82,51.79,51.81,160358.0,45.6367,45.6455,45.6191,45.6367,160358.0
2021-06-22 12:40:00,51.82,51.83,51.79,51.82,116527.0,45.6455,45.6543,45.6191,45.6455,116527.0
2021-06-22 12:50:00,51.82,51.83,51.81,51.82,60787.0,45.6455,45.6543,45.6367,45.6455,60787.0
2021-06-22 13:00:00,51.82,51.83,51.8,51.83,62885.0,45.6455,45.6543,45.6279,45.6543,62885.0
2021-06-22 13:10:00,51.83,51.84,51.81,51.82,78617.0,45.6543,45.6631,45.6367,45.6455,78617.0
2021-06-22 13:20:00,51.81,51.85,51.81,51.84,70676.0,45.6367,45.6719,45.6367,45.6631,70676.0
2021-06-22 13:30:00,51.84,51.85,51.83,51.84,65037.0,45.6631,45.6719,45.6543,45.6631,65037.0
2021-06-22 13:40:00,51.84,51.86,51.83,51.86,102370.0,45.6631,45.6807,45.6543,45.6807,102370.0
2021-06-22 13:50:00,51.86,51.86,51.83,51.85,98560.0,45.6807,45.6807,45.6543,45.6719,98560.0
2021-06-22 14:00:00,51.85,51.85,51.83,51.85,107244.0,45.6719,45.6719,45.6543,45.6719,107244.0
2021-06-22 14:10:00,51.84,51.86,51.84,51.85,140411.0,45.6631,45.6807,45.6631,45.6719,140411.0
2021-06-22 14:20:00,51.85,51.87,51.84,51.87,156469.0,45.6719,45.6896,45.6631,45.6896,156469.0
2021-06-22 14:30:00,51.86,51.9,51.85,51.9,157374.0,45.6807,45.716,45.6719,45.716,157374.0
2021-06-22 14:40:00,51.9,51.91,51.87,51.88,78378.0,45.716,45.7248,45.6896,45.6984,78378.0
2021-06-22 14:50:00,51.88,51.91,51.87,51.9,114734.0,45.6984,45.7248,45.6896,45.716,114734.0
2021-06-22 15:00:00,51.9,51.97,51.89,51.97,177085.0,45.716,45.7776,45.7072,45.7776,177085.0
2021-06-22 15:10:00,51.97,51.98,51.95,51.97,112848.0,45.7776,45.7864,45.76,45.7776,112848.0
2021-06-22 15:20:00,51.98,51.99,51.95,51.98,169358.0,45.7864,45.7953,45.76,45.7864,169358.0
2021-06-22 15:30:00,51.98,51.99,51.94,51.96,281964.0,45.7864,45.7953,45.7512,45.7688,281964.0
2021-06-22 15:40:00,51.96,51.97,51.92,51.92,174634.0,45.7688,45.7776,45.7336,45.7336,174634.0
2021-06-22 15:50:00,51.92,51.93,51.88,51.88,369699.0,45.7336,45.7424,45.6984,45.6984,369699.0
2021-06-23 09:30:00,51.83,51.87,51.82,51.85,464971.0,45.6543,45.6896,45.6455,45.6719,464971.0
2021-06-23 09:40:00,51.84,51.9,51.83,51.87,148705.0,45.6631,45.716,45.6543,45.6896,148705.0
2021-06-23 09:50:00,51.86,51.9,51.84,51.89,111036.0,45.6807,45.716,45.6631,45.7072,111036.0
2021-06-23 10:00:00,51.89,51.9,51.85,51.89,326439.0,45.7072,45.716,45.6719,45.7072,326439.0
2021-06-23 10:10:00,51.88,51.91,51.86,51.91,163550.0,45.6984,45.7248,45.6807,45.7248,163550.0
2021-06-23 10:20:00,51.91,51.91,51.85,51.86,129317.0,45.7248,45.7248,45.6719,45.6807,129317.0
2021-06-23 10:30:00,51.86,51.87,51.81,51.82,175459.0,45.6807,45.6896,45.6367,45.6455,175459.0
2021-06-23 10:40:00,51.81,51.84,51.8,51.8,218652.0,45.6367,45.6631,45.6279,45.6279,218652.0
2021-06-23 10:50:00,51.8,51.8,51.77,51.78,87802.0,45.6279,45.6279,45.6015,45.6103,87802.0
2021-06-23 11:00:00,51.78,51.79,51.69,51.69,185318.0,45.6103,45.6191,45.531,45.531,185318.0
2021-06-23 11:10:00,51.7,51.72,51.69,51.7,146521.0,45.5398,45.5574,45.531,45.5398,146521.0
2021-06-23 11:20:00,51.69,51.72,51.68,51.71,150042.0,45.531,45.5574,45.5222,45.5486,150042.0
2021-06-23 11:30:00,51.71,51.71,51.63,51.66,156940.0,45.5486,45.5486,45.4781,45.5046,156940.0
2021-06-23 11:40:00,51.66,51.7,51.65,51.69,174465.0,45.5046,45.5398,45.4958,45.531,174465.0
2021-06-23 11:50:00,51.69,51.71,51.68,51.71,37858.0,45.531,45.5486,45.5222,45.5486,37858.0
2021-06-23 12:00:00,51.7,51.71,51.67,51.7,129702.0,45.5398,45.5486,45.5134,45.5398,129702.0
2021-06-23 12:10:00,51.69,51.71,51.69,51.69,25391.0,45.531,45.5486,45.531,45.531,25391.0
2021-06-23 12:20:00,51.7,51.71,51.69,51.71,82768.0,45.5398,45.5486,45.531,45.5486,82768.0
2021-06-23 12:30:00,51.71,51.71,51.6,51.62,165398.0,45.5486,45.5486,45.4517,45.4693,165398.0
2021-06-23 12:40:00,51.62,51.66,51.59,51.65,151449.0,45.4693,45.5046,45.4429,45.4958,151449.0
2021-06-23 12:50:00,51.64,51.66,51.62,51.64,69771.0,45.487,45.5046,45.4693,45.487,69771.0
2021-06-23 13:00:00,51.63,51.66,51.63,51.65,94282.0,45.4781,45.5046,45.4781,45.4958,94282.0
2021-06-23 13:10:00,51.65,51.66,51.64,51.66,112679.0,45.4958,45.5046,45.487,45.5046,112679.0
2021-06-23 13:20:00,51.66,51.69,51.66,51.69,76810.0,45.5046,45.531,45.5046,45.531,76810.0
2021-06-23 13:30:00,51.68,51.7,51.68,51.7,69211.0,45.5222,45.5398,45.5222,45.5398,69211.0
2021-06-23 13:40:00,51.7,51.71,51.69,51.7,49173.0,45.5398,45.5486,45.531,45.5398,49173.0
2021-06-23 13:50:00,51.7,51.72,51.69,51.72,76540.0,45.5398,45.5574,45.531,45.5574,76540.0
2021-06-23 14:00:00,51.72,51.72,51.69,51.71,148882.0,45.5574,45.5574,45.531,45.5486,148882.0
2021-06-23 14:10:00,51.71,51.72,51.69,51.7,270678.0,45.5486,45.5574,45.531,45.5398,270678.0
2021-06-23 14:20:00,51.7,51.7,51.69,51.7,89424.0,45.5398,45.5398,45.531,45.5398,89424.0
2021-06-23 14:30:00,51.69,51.7,51.68,51.68,120885.0,45.531,45.5398,45.5222,45.5222,120885.0
2021-06-23 14:40:00,51.69,51.7,51.68,51.69,83731.0,45.531,45.5398,45.5222,45.531,83731.0
2021-06-23 14:50:00,51.68,51.69,51.68,51.69,218893.0,45.5222,45.531,45.5222,45.531,218893.0
2021-06-23 15:00:00,51.69,51.7,51.67,51.67,77032.0,45.531,45.5398,45.5134,45.5134,77032.0
2021-06-23 15:10:00,51.68,51.68,51.65,51.66,62852.0,45.5222,45.5222,45.4958,45.5046,62852.0
2021-06-23 15:20:00,51.66,51.69,51.65,51.69,265525.0,45.5046,45.531,45.4958,45.531,265525.0
2021-06-23 15:30:00,51.68,51.69,51.62,51.63,189145.0,45.5222,45.531,45.4693,45.4781,189145.0
2021-06-23 15:40:00,51.62,51.63,51.57,51.58,200084.0,45.4693,45.4781,45.4253,45.4341,200084.0
2021-06-23 15:50:00,51.57,51.62,51.54,51.62,452952.0,45.4253,45.4693,45.3989,45.4693,452952.0
2021-06-24 09:30:00,52.01,52.05,51.99,52.05,1026084.0,45.8129,45.8481,45.7953,45.8481,1026084.0
2021-06-24 09:40:00,52.04,52.08,52.03,52.04,164515.0,45.8393,45.8745,45.8305,45.8393,164515.0
2021-06-24 09:50:00,52.04,52.05,52.01,52.01,217897.0,45.8393,45.8481,45.8129,45.8129,217897.0
2021-06-24 10:00:00,52.01,52.05,52.0,52.01,359839.0,45.8129,45.8481,45.8041,45.8129,359839.0
2021-06-24 10:10:00,52.01,52.06,52.0,52.06,104180.0,45.8129,45.8569,45.8041,45.8569,104180.0
2021-06-24 10:20:00,52.05,52.06,52.02,52.04,89010.0,45.8481,45.8569,45.8217,45.8393,89010.0
2021-06-24 10:30:00,52.04,52.05,52.01,52.04,76449.0,45.8393,45.8481,45.8129,45.8393,76449.0
2021-06-24 10:40:00,52.03,52.03,51.97,51.98,186780.0,45.8305,45.8305,45.7776,45.7864,186780.0
2021-06-24 10:50:00,51.98,51.99,51.94,51.96,81943.0,45.7864,45.7953,45.7512,45.7688,81943.0
2021-06-24 11:00:00,51.96,51.98,51.95,51.98,51768.0,45.7688,45.7864,45.76,45.7864,51768.0
2021-06-24 11:10:00,51.98,51.98,51.93,51.95,134688.0,45.7864,45.7864,45.7424,45.76,134688.0
2021-06-24 11:20:00,51.95,51.98,51.93,51.98,62163.0,45.76,45.7864,45.7424,45.7864,62163.0
2021-06-24 11:30:00,51.98,52.01,51.96,51.98,127376.0,45.7864,45.8129,45.7688,45.7864,127376.0
2021-06-24 11:40:00,51.98,51.99,51.95,51.98,183851.0,45.7864,45.7953,45.76,45.7864,183851.0
2021-06-24 11:50:00,51.98,51.99,51.95,51.96,108248.0,45.7864,45.7953,45.76,45.7688,108248.0
2021-06-24 12:00:00,51.96,51.97,51.95,51.97,50791.0,45.7688,45.7776,45.76,45.7776,50791.0
2021-06-24 12:10:00,51.97,52.0,51.96,51.99,66174.0,45.7776,45.8041,45.7688,45.7953,66174.0
2021-06-24 12:20:00,52.0,52.01,51.99,52.01,77360.0,45.8041,45.8129,45.7953,45.8129,77360.0
2021-06-24 12:30:00,52.0,52.02,51.99,52.01,240330.0,45.8041,45.8217,45.7953,45.8129,240330.0
2021-06-24 12:40:00,52.02,52.03,52.01,52.02,45961.0,45.8217,45.8305,45.8129,45.8217,45961.0
2021-06-24 12:50:00,52.02,52.03,52.01,52.02,282872.0,45.8217,45.8305,45.8129,45.8217,282872.0
2021-06-24 13:00:00,52.02,52.05,52.01,52.04,168414.0,45.8217,45.8481,45.8129,45.8393,168414.0
2021-06-24 13:10:00,52.05,52.06,52.02,52.03,230773.0,45.8481,45.8569,45.8217,45.8305,230773.0
2021-06-24 13:20:00,52.02,52.04,52.02,52.04,72477.0,45.8217,45.8393,45.8217,45.8393,72477.0
2021-06-24 13:30:00,52.04,52.04,52.02,52.03,269179.0,45.8393,45.8393,45.8217,45.8305,269179.0
2021-06-24 13:40:00,52.03,52.04,52.02,52.03,228855.0,45.8305,45.8393,45.8217,45.8305,228855.0
2021-06-24 13:50:00,52.03,52.04,52.01,52.04,107381.0,45.8305,45.8393,45.8129,45.8393,107381.0
2021-06-24 14:00:00,52.04,52.07,52.03,52.07,110324.0,45.8393,45.8657,45.8305,45.8657,110324.0
2021-06-24 14:10:00,52.06,52.07,52.05,52.06,71316.0,45.8569,45.8657,45.8481,45.8569,71316.0
2021-06-24 14:20:00,52.05,52.08,52.05,52.08,149377.0,45.8481,45.8745,45.8481,45.8745,149377.0
2021-06-24 14:30:00,52.08,52.08,52.06,52.07,78634.0,45.8745,45.8745,45.8569,45.8657,78634.0
2021-06-24 14:40:00,52.07,52.07,52.05,52.06,109583.0,45.8657,45.8657,45.8481,45.8569,109583.0
2021-06-24 14:50:00,52.06,52.07,52.05,52.06,76078.0,45.8569,45.8657,45.8481,45.8569,76078.0
2021-06-24 15:00:00,52.06,52.07,52.04,52.04,336949.0,45.8569,45.8657,45.8393,45.8393,336949.0
2021-06-24 15:10:00,52.04,52.07,52.04,52.05,175413.0,45.8393,45.8657,45.8393,45.8481,175413.0
2021-06-24 15:20:00,52.06,52.06,52.03,52.03,125577.0,45.8569,45.8569,45.8305,45.8305,125577.0
2021-06-24 15:30:00,52.04,52.04,52.02,52.04,110715.0,45.8393,45.8393,45.8217,45.8393,110715.0
2021-06-24 15:40:00,52.04,52.06,52.02,52.03,372384.0,45.8393,45.8569,45.8217,45.8305,372384.0
2021-06-24 15:50:00,52.03,52.07,52.01,52.07,535912.0,45.8305,45.8657,45.8129,45.8657,535912.0
2021-06-25 09:30:00,52.21,52.22,52.15,52.17,207822.0,45.989,45.9978,45.9362,45.9538,207822.0
2021-06-25 09:40:00,52.16,52.18,52.14,52.18,76053.0,45.945,45.9626,45.9274,45.9626,76053.0
2021-06-25 09:50:00,52.18,52.18,52.14,52.17,78398.0,45.9626,45.9626,45.9274,45.9538,78398.0
2021-06-25 10:00:00,52.16,52.2,52.14,52.16,230594.0,45.945,45.9802,45.9274,45.945,230594.0
2021-06-25 10:10:00,52.17,52.2,52.14,52.2,218127.0,45.9538,45.9802,45.9274,45.9802,218127.0
2021-06-25 10:20:00,52.2,52.21,52.17,52.2,294578.0,45.9802,45.989,45.9538,45.9802,294578.0
2021-06-25 10:30:00,52.2,52.2,52.17,52.19,265631.0,45.9802,45.9802,45.9538,45.9714,265631.0
2021-06-25 10:40:00,52.18,52.19,52.16,52.18,258635.0,45.9626,45.9714,45.945,45.9626,258635.0
2021-06-25 10:50:00,52.18,52.18,52.14,52.14,206546.0,45.9626,45.9626,45.9274,45.9274,206546.0
2021-06-25 11:00:00,52.15,52.15,52.12,52.15,83398.0,45.9362,45.9362,45.9098,45.9362,83398.0
2021-06-25 11:10:00,52.15,52.16,52.13,52.15,201338.0,45.9362,45.945,45.9186,45.9362,201338.0
2021-06-25 11:20:00,52.15,52.18,52.14,52.16,103100.0,45.9362,45.9626,45.9274,45.945,103100.0
2021-06-25 11:30:00,52.17,52.17,52.15,52.15,75349.0,45.9538,45.9538,45.9362,45.9362,75349.0
2021-06-25 11:40:00,52.16,52.16,52.12,52.13,48400.0,45.945,45.945,45.9098,45.9186,48400.0
2021-06-25 11:50:00,52.13,52.14,52.12,52.13,76788.0,45.9186,45.9274,45.9098,45.9186,76788.0
2021-06-25 12:00:00,52.13,52.14,52.12,52.14,69792.0,45.9186,45.9274,45.9098,45.9274,69792.0
2021-06-25 12:10:00,52.13,52.15,52.12,52.14,103533.0,45.9186,45.9362,45.9098,45.9274,103533.0
2021-06-25 12:20:00,52.15,52.15,52.1,52.1,86488.0,45.9362,45.9362,45.8921,45.8921,86488.0
2021-06-25 12:30:00,52.11,52.12,52.1,52.12,74093.0,45.901,45.9098,45.8921,45.9098,74093.0
2021-06-25 12:40:00,52.12,52.13,52.11,52.12,221236.0,45.9098,45.9186,45.901,45.9098,221236.0
2021-06-25 12:50:00,52.12,52.13,52.11,52.13,68070.0,45.9098,45.9186,45.901,45.9186,68070.0
2021-06-25 13:00:00,52.13,52.13,52.1,52.11,83959.0,45.9186,45.9186,45.8921,45.901,83959.0
2021-06-25 13:10:00,52.11,52.12,52.1,52.11,57783.0,45.901,45.9098,45.8921,45.901,57783.0
2021-06-25 13:20:00,52.12,52.12,52.11,52.12,72134.0,45.9098,45.9098,45.901,45.9098,72134.0
2021-06-25 13:30:00,52.12,52.12,52.08,52.09,63936.0,45.9098,45.9098,45.8745,45.8833,63936.0
2021-06-25 13:40:00,52.09,52.1,52.08,52.1,92804.0,45.8833,45.8921,45.8745,45.8921,92804.0
2021-06-25 13:50:00,52.1,52.12,52.1,52.12,74124.0,45.8921,45.9098,45.8921,45.9098,74124.0
2021-06-25 14:00:00,52.12,52.12,52.1,52.12,276936.0,45.9098,45.9098,45.8921,45.9098,276936.0
2021-06-25 14:10:00,52.12,52.12,52.11,52.12,39197.0,45.9098,45.9098,45.901,45.9098,39197.0
2021-06-25 14:20:00,52.12,52.12,52.1,52.11,48666.0,45.9098,45.9098,45.8921,45.901,48666.0
2021-06-25 14:30:00,52.11,52.11,52.1,52.11,48104.0,45.901,45.901,45.8921,45.901,48104.0
2021-06-25 14:40:00,52.11,52.12,52.1,52.11,125438.0,45.901,45.9098,45.8921,45.901,125438.0
2021-06-25 14:50:00,52.11,52.13,52.11,52.13,158161.0,45.901,45.9186,45.901,45.9186,158161.0
2021-06-25 15:00:00,52.13,52.15,52.12,52.13,133813.0,45.9186,45.9362,45.9098,45.9186,133813.0
2021-06-25 15:10:00,52.14,52.16,52.13,52.15,157943.0,45.9274,45.945,45.9186,45.9362,157943.0
2021-06-25 15:20:00,52.15,52.16,52.15,52.15,156884.0,45.9362,45.945,45.9362,45.9362,156884.0
2021-06-25 15:30:00,52.16,52.17,52.14,52.17,263137.0,45.945,45.9538,45.9274,45.9538,263137.0
2021-06-25 15:40:00,52.17,52.19,52.17,52.19,227404.0,45.9538,45.9714,45.9538,45.9714,227404.0
2021-06-25 15:50:00,52.18,52.22,52.17,52.21,451171.0,45.9626,45.9978,45.9538,45.989,451171.0
2021-06-28 09:30:00,52.05,52.05,51.95,51.95,252416.0,45.8481,45.8481,45.76,45.76,252416.0
2021-06-28 09:40:00,51.95,51.96,51.89,51.91,83872.0,45.76,45.7688,45.7072,45.7248,83872.0
2021-06-28 09:50:00,51.91,51.96,51.89,51.96,77720.0,45.7248,45.7688,45.7072,45.7688,77720.0
2021-06-28 10:00:00,51.96,51.98,51.93,51.96,234814.0,45.7688,45.7864,45.7424,45.7688,234814.0
2021-06-28 10:10:00,51.95,51.96,51.92,51.95,212521.0,45.76,45.7688,45.7336,45.76,212521.0
2021-06-28 10:20:00,51.96,51.96,51.9,51.91,113710.0,45.7688,45.7688,45.716,45.7248,113710.0
2021-06-28 10:30:00,51.91,51.92,51.88,51.89,174028.0,45.7248,45.7336,45.6984,45.7072,174028.0
2021-06-28 10:40:00,51.89,51.9,51.86,51.89,91543.0,45.7072,45.716,45.6807,45.7072,91543.0
2021-06-28 10:50:00,51.9,51.92,51.87,51.88,102343.0,45.716,45.7336,45.6896,45.6984,102343.0
2021-06-28 11:00:00,51.87,51.93,51.85,51.92,139819.0,45.6896,45.7424,45.6719,45.7336,139819.0
2021-06-28 11:10:00,51.91,51.92,51.84,51.85,370375.0,45.7248,45.7336,45.6631,45.6719,370375.0
2021-06-28 11:20:00,51.85,51.87,51.81,51.82,210566.0,45.6719,45.6896,45.6367,45.6455,210566.0
2021-06-28 11:30:00,51.81,51.83,51.79,51.83,246225.0,45.6367,45.6543,45.6191,45.6543,246225.0
2021-06-28 11:40:00,51.83,51.84,51.82,51.83,167668.0,45.6543,45.6631,45.6455,45.6543,167668.0
2021-06-28 11:50:00,51.83,51.87,51.82,51.87,89424.0,45.6543,45.6896,45.6455,45.6896,89424.0
2021-06-28 12:00:00,51.86,51.88,51.85,51.86,63813.0,45.6807,45.6984,45.6719,45.6807,63813.0
2021-06-28 12:10:00,51.86,51.87,51.84,51.86,140549.0,45.6807,45.6896,45.6631,45.6807,140549.0
2021-06-28 12:20:00,51.85,51.86,51.83,51.84,144318.0,45.6719,45.6807,45.6543,45.6631,144318.0
2021-06-28 12:30:00,51.84,51.84,51.81,51.82,145094.0,45.6631,45.6631,45.6367,45.6455,145094.0
2021-06-28 12:40:00,51.82,51.83,51.79,51.83,198691.0,45.6455,45.6543,45.6191,45.6543,198691.0
2021-06-28 12:50:00,51.82,51.83,51.81,51.83,78991.0,45.6455,45.6543,45.6367,45.6543,78991.0
2021-06-28 13:00:00,51.82,51.83,51.8,51.8,116749.0,45.6455,45.6543,45.6279,45.6279,116749.0
2021-06-28 13:10:00,51.8,51.82,51.79,51.82,100403.0,45.6279,45.6455,45.6191,45.6455,100403.0
2021-06-28 13:20:00,51.81,51.83,51.78,51.79,80399.0,45.6367,45.6543,45.6103,45.6191,80399.0
2021-06-28 13:30:00,51.78,51.83,51.78,51.82,85549.0,45.6103,45.6543,45.6103,45.6455,85549.0
2021-06-28 13:40:00,51.82,51.86,51.81,51.86,129443.0,45.6455,45.6807,45.6367,45.6807,129443.0
2021-06-28 13:50:00,51.86,51.87,51.85,51.86,50847.0,45.6807,45.6896,45.6719,45.6807,50847.0
2021-06-28 14:00:00,51.86,51.87,51.84,51.87,86990.0,45.6807,45.6896,45.6631,45.6896,86990.0
2021-06-28 14:10:00,51.87,51.88,51.86,51.88,71464.0,45.6896,45.6984,45.6807,45.6984,71464.0
2021-06-28 14:20:00,51.88,51.88,51.87,51.88,104439.0,45.6984,45.6984,45.6896,45.6984,104439.0
2021-06-28 14:30:00,51.88,51.89,51.87,51.89,147163.0,45.6984,45.7072,45.6896,45.7072,147163.0
2021-06-28 14:40:00,51.89,51.89,51.87,51.88,126106.0,45.7072,45.7072,45.6896,45.6984,126106.0
2021-06-28 14:50:00,51.88,51.89,51.87,51.88,350431.0,45.6984,45.7072,45.6896,45.6984,350431.0
2021-06-28 15:00:00,51.88,51.89,51.85,51.86,232937.0,45.6984,45.7072,45.6719,45.6807,232937.0
2021-06-28 15:10:00,51.86,51.86,51.83,51.84,143392.0,45.6807,45.6807,45.6543,45.6631,143392.0
2021-06-28 15:20:00,51.84,51.85,51.83,51.85,141395.0,45.6631,45.6719,45.6543,45.6719,141395.0
2021-06-28 15:30:00,51.85,51.85,51.84,51.85,192729.0,45.6719,45.6719,45.6631,45.6719,192729.0
2021-06-28 15:40:00,51.85,51.86,51.84,51.84,200952.0,45.6719,45.6807,45.6631,45.6631,200952.0
2021-06-28 15:50:00,51.85,51.87,51.84,51.87,267877.0,45.6719,45.6896,45.6631,45.6896,267877.0
2021-06-29 09:30:00,51.93,51.95,51.91,51.91,502288.0,45.7424,45.76,45.7248,45.7248,502288.0
2021-06-29 09:40:00,51.92,51.93,51.88,51.91,90934.0,45.7336,45.7424,45.6984,45.7248,90934.0
2021-06-29 09:50:00,51.9,51.92,51.88,51.88,91859.0,45.716,45.7336,45.6984,45.6984,91859.0
2021-06-29 10:00:00,51.89,51.89,51.83,51.88,598136.0,45.7072,45.7072,45.6543,45.6984,598136.0
2021-06-29 10:10:00,51.88,51.88,51.82,51.86,235718.0,45.6984,45.6984,45.6455,45.6807,235718.0
2021-06-29 10:20:00,51.85,51.9,51.85,51.9,80540.0,45.6719,45.716,45.6719,45.716,80540.0
2021-06-29 10:30:00,51.9,51.92,51.88,51.9,187466.0,45.716,45.7336,45.6984,45.716,187466.0
2021-06-29 10:40:00,51.89,51.9,51.86,51.89,125549.0,45.7072,45.716,45.6807,45.7072,125549.0
2021-06-29 10:50:00,51.88,51.92,51.87,51.89,187587.0,45.6984,45.7336,45.6896,45.7072,187587.0
2021-06-29 11:00:00,51.89,51.89,51.85,51.87,174049.0,45.7072,45.7072,45.6719,45.6896,174049.0
2021-06-29 11:10:00,51.86,51.89,51.85,51.89,177930.0,45.6807,45.7072,45.6719,45.7072,177930.0
2021-06-29 11:20:00,51.89,51.91,51.88,51.91,310848.0,45.7072,45.7248,45.6984,45.7248,310848.0
2021-06-29 11:30:00,51.9,51.91,51.87,51.88,285658.0,45.716,45.7248,45.6896,45.6984,285658.0
2021-06-29 11:40:00,51.87,51.89,51.86,51.88,179651.0,45.6896,45.7072,45.6807,45.6984,179651.0
2021-06-29 11:50:00,51.88,51.88,51.86,51.88,151302.0,45.6984,45.6984,45.6807,45.6984,151302.0
2021-06-29 12:00:00,51.87,51.88,51.86,51.87,55208.0,45.6896,45.6984,45.6807,45.6896,55208.0
2021-06-29 12:10:00,51.88,51.88,51.86,51.87,62385.0,45.6984,45.6984,45.6807,45.6896,62385.0
2021-06-29 12:20:00,51.87,51.88,51.86,51.87,53588.0,45.6896,45.6984,45.6807,45.6896,53588.0
2021-06-29 12:30:00,51.87,51.87,51.84,51.85,88268.0,45.6896,45.6896,45.6631,45.6719,88268.0
2021-06-29 12:40:00,51.85,51.87,51.85,51.87,146942.0,45.6719,45.6896,45.6719,45.6896,146942.0
2021-06-29 12:50:00,51.87,51.87,51.86,51.87,185275.0,45.6896,45.6896,45.6807,45.6896,185275.0
2021-06-29 13:00:00,51.87,51.87,51.85,51.87,58876.0,45.6896,45.6896,45.6719,45.6896,58876.0
2021-06-29 13:10:00,51.87,51.87,51.85,51.86,67963.0,45.6896,45.6896,45.6719,45.6807,67963.0
2021-06-29 13:20:00,51.86,51.86,51.85,51.86,111081.0,45.6807,45.6807,45.6719,45.6807,111081.0
2021-06-29 13:30:00,51.86,51.86,51.83,51.83,154951.0,45.6807,45.6807,45.6543,45.6543,154951.0
2021-06-29 13:40:00,51.84,51.84,51.83,51.84,65495.0,45.6631,45.6631,45.6543,45.6631,65495.0
2021-06-29 13:50:00,51.84,51.85,51.83,51.85,122731.0,45.6631,45.6719,45.6543,45.6719,122731.0
2021-06-29 14:00:00,51.85,51.86,51.83,51.86,129081.0,45.6719,45.6807,45.6543,45.6807,129081.0
2021-06-29 14:10:00,51.86,51.86,51.85,51.85,76794.0,45.6807,45.6807,45.6719,45.6719,76794.0
2021-06-29 14:20:00,51.86,51.86,51.84,51.85,197091.0,45.6807,45.6807,45.6631,45.6719,197091.0
2021-06-29 14:30:00,51.85,51.85,51.81,51.82,130356.0,45.6719,45.6719,45.6367,45.6455,130356.0
2021-06-29 14:40:00,51.82,51.82,51.79,51.8,158462.0,45.6455,45.6455,45.6191,45.6279,158462.0
2021-06-29 14:50:00,51.81,51.83,51.8,51.83,102472.0,45.6367,45.6543,45.6279,45.6543,102472.0
2021-06-29 15:00:00,51.83,51.83,51.79,51.8,149788.0,45.6543,45.6543,45.6191,45.6279,149788.0
2021-06-29 15:10:00,51.8,51.82,51.79,51.82,130231.0,45.6279,45.6455,45.6191,45.6455,130231.0
2021-06-29 15:20:00,51.82,51.82,51.81,51.82,64727.0,45.6455,45.6455,45.6367,45.6455,64727.0
2021-06-29 15:30:00,51.81,51.83,51.8,51.83,464270.0,45.6367,45.6543,45.6279,45.6543,464270.0
2021-06-29 15:40:00,51.83,51.83,51.81,51.82,303985.0,45.6543,45.6543,45.6367,45.6455,303985.0
2021-06-29 15:50:00,51.81,51.87,51.81,51.85,316287.0,45.6367,45.6896,45.6367,45.6719,316287.0
2021-06-30 09:30:00,51.47,51.55,51.44,51.55,261629.0,45.3372,45.4077,45.3108,45.4077,261629.0
2021-06-30 09:40:00,51.55,51.63,51.55,51.63,355453.0,45.4077,45.4781,45.4077,45.4781,355453.0
2021-06-30 09:50:00,51.63,51.64,51.59,51.61,115650.0,45.4781,45.487,45.4429,45.4605,115650.0
2021-06-30 10:00:00,51.61,51.63,51.56,51.57,363707.0,45.4605,45.4781,45.4165,45.4253,363707.0
2021-06-30 10:10:00,51.57,51.57,51.51,51.51,295710.0,45.4253,45.4253,45.3724,45.3724,295710.0
2021-06-30 10:20:00,51.51,51.53,51.49,51.51,145992.0,45.3724,45.3901,45.3548,45.3724,145992.0
2021-06-30 10:30:00,51.51,51.59,51.49,51.56,146340.0,45.3724,45.4429,45.3548,45.4165,146340.0
2021-06-30 10:40:00,51.57,51.57,51.48,51.52,153219.0,45.4253,45.4253,45.346,45.3813,153219.0
2021-06-30 10:50:00,51.53,51.53,51.41,51.44,521697.0,45.3901,45.3901,45.2844,45.3108,521697.0
2021-06-30 11:00:00,51.44,51.44,51.38,51.41,255108.0,45.3108,45.3108,45.2579,45.2844,255108.0
2021-06-30 11:10:00,51.41,51.41,51.36,51.39,122301.0,45.2844,45.2844,45.2403,45.2667,122301.0
2021-06-30 11:20:00,51.38,51.42,51.36,51.41,128454.0,45.2579,45.2932,45.2403,45.2844,128454.0
2021-06-30 11:30:00,51.42,51.42,51.36,51.39,386887.0,45.2932,45.2932,45.2403,45.2667,386887.0
2021-06-30 11:40:00,51.38,51.39,51.34,51.36,149973.0,45.2579,45.2667,45.2227,45.2403,149973.0
2021-06-30 11:50:00,51.36,51.38,51.35,51.37,67470.0,45.2403,45.2579,45.2315,45.2491,67470.0
2021-06-30 12:00:00,51.36,51.37,51.34,51.35,101272.0,45.2403,45.2491,45.2227,45.2315,101272.0
2021-06-30 12:10:00,51.34,51.4,51.34,51.39,125473.0,45.2227,45.2756,45.2227,45.2667,125473.0
2021-06-30 12:20:00,51.39,51.39,51.34,51.35,106370.0,45.2667,45.2667,45.2227,45.2315,106370.0
2021-06-30 12:30:00,51.34,51.38,51.33,51.37,97819.0,45.2227,45.2579,45.2139,45.2491,97819.0
2021-06-30 12:40:00,51.37,51.38,51.36,51.36,152340.0,45.2491,45.2579,45.2403,45.2403,152340.0
2021-06-30 12:50:00,51.36,51.38,51.34,51.36,223654.0,45.2403,45.2579,45.2227,45.2403,223654.0
2021-06-30 13:00:00,51.36,51.38,51.35,51.38,77302.0,45.2403,45.2579,45.2315,45.2579,77302.0
2021-06-30 13:10:00,51.37,51.38,51.36,51.38,75540.0,45.2491,45.2579,45.2403,45.2579,75540.0
2021-06-30 13:20:00,51.38,51.41,51.37,51.4,237884.0,45.2579,45.2844,45.2491,45.2756,237884.0
2021-06-30 13:30:00,51.4,51.4,51.38,51.38,96778.0,45.2756,45.2756,45.2579,45.2579,96778.0
2021-06-30 13:40:00,51.39,51.39,51.36,51.37,73874.0,45.2667,45.2667,45.2403,45.2491,73874.0
2021-06-30 13:50:00,51.37,51.37,51.36,51.36,98032.0,45.2491,45.2491,45.2403,45.2403,98032.0
2021-06-30 14:00:00,51.37,51.37,51.34,51.34,173066.0,45.2491,45.2491,45.2227,45.2227,173066.0
2021-06-30 14:10:00,51.34,51.36,51.33,51.35,175278.0,45.2227,45.2403,45.2139,45.2315,175278.0
2021-06-30 14:20:00,51.36,51.37,51.35,51.37,291933.0,45.2403,45.2491,45.2315,45.2491,291933.0
2021-06-30 14:30:00,51.37,51.38,51.36,51.38,141681.0,45.2491,45.2579,45.2403,45.2579,141681.0
2021-06-30 14:40:00,51.38,51.39,51.37,51.38,203297.0,45.2579,45.2667,45.2491,45.2579,203297.0
2021-06-30 14:50:00,51.38,51.38,51.35,51.35,178352.0,45.2579,45.2579,45.2315,45.2315,178352.0
2021-06-30 15:00:00,51.36,51.36,51.34,51.35,206532.0,45.2403,45.2403,45.2227,45.2315,206532.0
2021-06-30 15:10:00,51.36,51.37,51.35,51.36,345367.0,45.2403,45.2491,45.2315,45.2403,345367.0
2021-06-30 15:20:00,51.37,51.42,51.36,51.42,429981.0,45.2491,45.2932,45.2403,45.2932,429981.0
2021-06-30 15:30:00,51.41,51.43,51.39,51.43,335703.0,45.2844,45.302,45.2667,45.302,335703.0
2021-06-30 15:40:00,51.43,51.47,51.42,51.46,444191.0,45.302,45.3372,45.2932,45.3284,444191.0
2021-06-30 15:50:00,51.46,51.53,51.44,51.52,1032425.0,45.3284,45.3901,45.3108,45.3813,1032425.0
2021-07-01 09:30:00,51.5,51.56,51.5,51.5,219039.0,45.3636,45.4165,45.3636,45.3636,219039.0
2021-07-01 09:40:00,51.51,51.53,51.49,51.52,806621.0,45.3724,45.3901,45.3548,45.3813,806621.0
2021-07-01 09:50:00,51.52,51.58,51.49,51.56,283852.0,45.3813,45.4341,45.3548,45.4165,283852.0
2021-07-01 10:00:00,51.56,51.61,51.53,51.61,230399.0,45.4165,45.4605,45.3901,45.4605,230399.0
2021-07-01 10:10:00,51.6,51.61,51.56,51.58,158737.0,45.4517,45.4605,45.4165,45.4341,158737.0
2021-07-01 10:20:00,51.58,51.59,51.52,51.52,425772.0,45.4341,45.4429,45.3813,45.3813,425772.0
2021-07-01 10:30:00,51.52,51.53,51.49,51.51,171985.0,45.3813,45.3901,45.3548,45.3724,171985.0
2021-07-01 10:40:00,51.5,51.58,51.5,51.54,151466.0,45.3636,45.4341,45.3636,45.3989,151466.0
2021-07-01 10:50:00,51.54,51.59,51.53,51.56,431197.0,45.3989,45.4429,45.3901,45.4165,431197.0
2021-07-01 11:00:00,51.56,51.57,51.54,51.55,168064.0,45.4165,45.4253,45.3989,45.4077,168064.0
2021-07-01 11:10:00,51.55,51.55,51.44,51.44,164957.0,45.4077,45.4077,45.3108,45.3108,164957.0
2021-07-01 11:20:00,51.45,51.5,51.41,51.49,131547.0,45.3196,45.3636,45.2844,45.3548,131547.0
2021-07-01 11:30:00,51.5,51.53,51.49,51.49,234475.0,45.3636,45.3901,45.3548,45.3548,234475.0
2021-07-01 11:40:00,51.5,51.5,51.47,51.5,43701.0,45.3636,45.3636,45.3372,45.3636,43701.0
2021-07-01 11:50:00,51.49,51.51,51.48,51.5,69550.0,45.3548,45.3724,45.346,45.3636,69550.0
2021-07-01 12:00:00,51.49,51.5,51.47,51.49,141225.0,45.3548,45.3636,45.3372,45.3548,141225.0
2021-07-01 12:10:00,51.5,51.5,51.47,51.48,97052.0,45.3636,45.3636,45.3372,45.346,97052.0
2021-07-01 12:20:00,51.48,51.48,51.45,51.48,77688.0,45.346,45.346,45.3196,45.346,77688.0
2021-07-01 12:30:00,51.48,51.49,51.47,51.48,175353.0,45.346,45.3548,45.3372,45.346,175353.0
2021-07-01 12:40:00,51.48,51.48,51.47,51.48,76482.0,45.346,45.346,45.3372,45.346,76482.0
2021-07-01 12:50:00,51.47,51.51,51.47,51.51,447150.0,45.3372,45.3724,45.3372,45.3724,447150.0
2021-07-01 13:00:00,51.5,51.54,51.48,51.54,105374.0,45.3636,45.3989,45.346,45.3989,105374.0
2021-07-01 13:10:00,51.54,51.54,51.51,51.54,73089.0,45.3989,45.3989,45.3724,45.3989,73089.0
2021-07-01 13:20:00,51.53,51.54,51.52,51.53,346899.0,45.3901,45.3989,45.3813,45.3901,346899.0
2021-07-01 13:30:00,51.53,51.56,51.52,51.56,109433.0,45.3901,45.4165,45.3813,45.4165,109433.0
2021-07-01 13:40:00,51.55,51.56,51.53,51.54,90177.0,45.4077,45.4165,45.3901,45.3989,90177.0
2021-07-01 13:50:00,51.54,51.54,51.49,51.5,114399.0,45.3989,45.3989,45.3548,45.3636,114399.0
2021-07-01 14:00:00,51.49,51.51,51.48,51.51,112090.0,45.3548,45.3724,45.346,45.3724,112090.0
2021-07-01 14:10:00,51.51,51.51,51.48,51.5,115997.0,45.3724,45.3724,45.346,45.3636,115997.0
2021-07-01 14:20:00,51.5,51.54,51.49,51.54,74059.0,45.3636,45.3989,45.3548,45.3989,74059.0
2021-07-01 14:30:00,51.53,51.57,51.53,51.57,160829.0,45.3901,45.4253,45.3901,45.4253,160829.0
2021-07-01 14:40:00,51.57,51.59,51.56,51.59,91560.0,45.4253,45.4429,45.4165,45.4429,91560.0
2021-07-01 14:50:00,51.59,51.59,51.57,51.58,130667.0,45.4429,45.4429,45.4253,45.4341,130667.0
2021-07-01 15:00:00,51.59,51.59,51.56,51.58,125421.0,45.4429,45.4429,45.4165,45.4341,125421.0
2021-07-01 15:10:00,51.58,51.6,51.57,51.6,155122.0,45.4341,45.4517,45.4253,45.4517,155122.0
2021-07-01 15:20:00,51.6,51.6,51.59,51.6,180810.0,45.4517,45.4517,45.4429,45.4517,180810.0
2021-07-01 15:30:00,51.6,51.62,51.59,51.6,279393.0,45.4517,45.4693,45.4429,45.4517,279393.0
2021-07-01 15:40:00,51.6,51.6,51.59,51.59,163262.0,45.4517,45.4517,45.4429,45.4429,163262.0
2021-07-01 15:50:00,51.6,51.68,51.57,51.65,621232.0,45.4517,45.5222,45.4253,45.4958,621232.0
2021-07-02 09:30:00,51.72,51.72,51.63,51.63,322879.0,45.5574,45.5574,45.4781,45.4781,322879.0
2021-07-02 09:40:00,51.64,51.64,51.58,51.61,276239.0,45.487,45.487,45.4341,45.4605,276239.0
2021-07-02 09:50:00,51.62,51.65,51.6,51.65,300426.0,45.4693,45.4958,45.4517,45.4958,300426.0
2021-07-02 10:00:00,51.65,51.66,51.57,51.57,512295.0,45.4958,45.5046,45.4253,45.4253,512295.0
2021-07-02 10:10:00,51.58,51.6,51.55,51.6,497186.0,45.4341,45.4517,45.4077,45.4517,497186.0
2021-07-02 10:20:00,51.6,51.66,51.58,51.65,351661.0,45.4517,45.5046,45.4341,45.4958,351661.0
2021-07-02 10:30:00,51.66,51.66,51.6,51.63,120596.0,45.5046,45.5046,45.4517,45.4781,120596.0
2021-07-02 10:40:00,51.63,51.63,51.59,51.61,147378.0,45.4781,45.4781,45.4429,45.4605,147378.0
2021-07-02 10:50:00,51.61,51.65,51.6,51.65,166331.0,45.4605,45.4958,45.4517,45.4958,166331.0
2021-07-02 11:00:00,51.65,51.65,51.62,51.64,85483.0,45.4958,45.4958,45.4693,45.487,85483.0
2021-07-02 11:10:00,51.64,51.67,51.63,51.65,232972.0,45.487,45.5134,45.4781,45.4958,232972.0
2021-07-02 11:20:00,51.66,51.68,51.62,51.67,185263.0,45.5046,45.5222,45.4693,45.5134,185263.0
2021-07-02 11:30:00,51.67,51.7,51.65,51.7,216257.0,45.5134,45.5398,45.4958,45.5398,216257.0
2021-07-02 11:40:00,51.7,51.71,51.68,51.7,88768.0,45.5398,45.5486,45.5222,45.5398,88768.0
2021-07-02 11:50:00,51.71,51.73,51.7,51.71,164661.0,45.5486,45.5662,45.5398,45.5486,164661.0
2021-07-02 12:00:00,51.7,51.72,51.68,51.68,136622.0,45.5398,45.5574,45.5222,45.5222,136622.0
2021-07-02 12:10:00,51.68,51.69,51.66,51.69,241687.0,45.5222,45.531,45.5046,45.531,241687.0
2021-07-02 12:20:00,51.69,51.7,51.68,51.7,449855.0,45.531,45.5398,45.5222,45.5398,449855.0
2021-07-02 12:30:00,51.7,51.72,51.69,51.71,352666.0,45.5398,45.5574,45.531,45.5486,352666.0
2021-07-02 12:40:00,51.72,51.73,51.71,51.73,120741.0,45.5574,45.5662,45.5486,45.5662,120741.0
2021-07-02 12:50:00,51.72,51.74,51.72,51.73,170075.0,45.5574,45.575,45.5574,45.5662,170075.0
2021-07-02 13:00:00,51.74,51.76,51.72,51.76,112711.0,45.575,45.5927,45.5574,45.5927,112711.0
2021-07-02 13:10:00,51.76,51.76,51.75,51.76,48660.0,45.5927,45.5927,45.5838,45.5927,48660.0
2021-07-02 13:20:00,51.76,51.77,51.75,51.76,85570.0,45.5927,45.6015,45.5838,45.5927,85570.0
2021-07-02 13:30:00,51.76,51.78,51.75,51.78,101676.0,45.5927,45.6103,45.5838,45.6103,101676.0
2021-07-02 13:40:00,51.78,51.79,51.77,51.78,55553.0,45.6103,45.6191,45.6015,45.6103,55553.0
2021-07-02 13:50:00,51.79,51.8,51.78,51.79,89898.0,45.6191,45.6279,45.6103,45.6191,89898.0
2021-07-02 14:00:00,51.79,51.83,51.79,51.83,106171.0,45.6191,45.6543,45.6191,45.6543,106171.0
2021-07-02 14:10:00,51.83,51.85,51.81,51.83,156188.0,45.6543,45.6719,45.6367,45.6543,156188.0
2021-07-02 14:20:00,51.82,51.85,51.82,51.84,65916.0,45.6455,45.6719,45.6455,45.6631,65916.0
2021-07-02 14:30:00,51.84,51.84,51.83,51.84,92716.0,45.6631,45.6631,45.6543,45.6631,92716.0
2021-07-02 14:40:00,51.84,51.84,51.82,51.82,64078.0,45.6631,45.6631,45.6455,45.6455,64078.0
2021-07-02 14:50:00,51.83,51.83,51.8,51.81,90256.0,45.6543,45.6543,45.6279,45.6367,90256.0
2021-07-02 15:00:00,51.8,51.83,51.8,51.83,118530.0,45.6279,45.6543,45.6279,45.6543,118530.0
2021-07-02 15:10:00,51.83,51.83,51.81,51.83,147737.0,45.6543,45.6543,45.6367,45.6543,147737.0
2021-07-02 15:20:00,51.83,51.83,51.82,51.83,218892.0,45.6543,45.6543,45.6455,45.6543,218892.0
2021-07-02 15:30:00,51.83,51.83,51.81,51.81,123853.0,45.6543,45.6543,45.6367,45.6367,123853.0
2021-07-02 15:40:00,51.82,51.83,51.81,51.82,214425.0,45.6455,45.6543,45.6367,45.6455,214425.0
2021-07-02 15:50:00,51.83,51.87,51.82,51.87,606520.0,45.6543,45.6896,45.6455,45.6896,606520.0
2021-07-06 09:30:00,51.88,51.88,51.75,51.76,390394.0,45.6984,45.6984,45.5838,45.5927,390394.0
2021-07-06 09:40:00,51.76,51.8,51.74,51.79,276660.0,45.5927,45.6279,45.575,45.6191,276660.0
2021-07-06 09:50:00,51.78,51.79,51.74,51.75,109458.0,45.6103,45.6191,45.575,45.5838,109458.0
2021-07-06 10:00:00,51.76,51.77,51.66,51.68,239279.0,45.5927,45.6015,45.5046,45.5222,239279.0
2021-07-06 10:10:00,51.68,51.68,51.59,51.62,390899.0,45.5222,45.5222,45.4429,45.4693,390899.0
2021-07-06 10:20:00,51.61,51.62,51.52,51.54,174864.0,45.4605,45.4693,45.3813,45.3989,174864.0
2021-07-06 10:30:00,51.54,51.56,51.44,51.55,328379.0,45.3989,45.4165,45.3108,45.4077,328379.0
2021-07-06 10:40:00,51.55,51.55,51.48,51.48,320415.0,45.4077,45.4077,45.346,45.346,320415.0
2021-07-06 10:50:00,51.48,51.49,51.4,51.41,237339.0,45.346,45.3548,45.2756,45.2844,237339.0
2021-07-06 11:00:00,51.4,51.44,51.36,51.44,408270.0,45.2756,45.3108,45.2403,45.3108,408270.0
2021-07-06 11:10:00,51.44,51.44,51.38,51.4,169190.0,45.3108,45.3108,45.2579,45.2756,169190.0
2021-07-06 11:20:00,51.4,51.45,51.35,51.45,116598.0,45.2756,45.3196,45.2315,45.3196,116598.0
2021-07-06 11:30:00,51.46,51.52,51.44,51.51,153007.0,45.3284,45.3813,45.3108,45.3724,153007.0
2021-07-06 11:40:00,51.51,51.51,51.44,51.48,94630.0,45.3724,45.3724,45.3108,45.346,94630.0
2021-07-06 11:50:00,51.48,51.48,51.43,51.46,64314.0,45.346,45.346,45.302,45.3284,64314.0
2021-07-06 12:00:00,51.45,51.45,51.35,51.35,96819.0,45.3196,45.3196,45.2315,45.2315,96819.0
2021-07-06 12:10:00,51.35,51.39,51.34,51.35,111501.0,45.2315,45.2667,45.2227,45.2315,111501.0
2021-07-06 12:20:00,51.36,51.38,51.32,51.38,70227.0,45.2403,45.2579,45.2051,45.2579,70227.0
2021-07-06 12:30:00,51.37,51.38,51.32,51.36,122650.0,45.2491,45.2579,45.2051,45.2403,122650.0
2021-07-06 12:40:00,51.35,51.36,51.32,51.35,38948.0,45.2315,45.2403,45.2051,45.2315,38948.0
2021-07-06 12:50:00,51.36,51.4,51.35,51.4,62306.0,45.2403,45.2756,45.2315,45.2756,62306.0
2021-07-06 13:00:00,51.39,51.45,51.39,51.44,73285.0,45.2667,45.3196,45.2667,45.3108,73285.0
2021-07-06 13:10:00,51.45,51.45,51.41,51.45,360202.0,45.3196,45.3196,45.2844,45.3196,360202.0
2021-07-06 13:20:00,51.44,51.46,51.43,51.46,115638.0,45.3108,45.3284,45.302,45.3284,115638.0
2021-07-06 13:30:00,51.45,51.46,51.44,51.45,72031.0,45.3196,45.3284,45.3108,45.3196,72031.0
2021-07-06 13:40:00,51.46,51.49,51.44,51.49,103011.0,45.3284,45.3548,45.3108,45.3548,103011.0
2021-07-06 13:50:00,51.48,51.51,51.48,51.5,56841.0,45.346,45.3724,45.346,45.3636,56841.0
2021-07-06 14:00:00,51.51,51.52,51.5,51.5,109261.0,45.3724,45.3813,45.3636,45.3636,109261.0
2021-07-06 14:10:00,51.51,51.52,51.48,51.52,105969.0,45.3724,45.3813,45.346,45.3813,105969.0
2021-07-06 14:20:00,51.52,51.54,51.51,51.54,72625.0,45.3813,45.3989,45.3724,45.3989,72625.0
2021-07-06 14:30:00,51.54,51.57,51.53,51.55,225673.0,45.3989,45.4253,45.3901,45.4077,225673.0
2021-07-06 14:40:00,51.56,51.56,51.53,51.55,75913.0,45.4165,45.4165,45.3901,45.4077,75913.0
2021-07-06 14:50:00,51.55,51.56,51.52,51.54,58205.0,45.4077,45.4165,45.3813,45.3989,58205.0
2021-07-06 15:00:00,51.54,51.55,51.52,51.55,216304.0,45.3989,45.4077,45.3813,45.4077,216304.0
2021-07-06 15:10:00,51.55,51.57,51.54,51.56,156712.0,45.4077,45.4253,45.3989,45.4165,156712.0
2021-07-06 15:20:00,51.56,51.59,51.55,51.59,173247.0,45.4165,45.4429,45.4077,45.4429,173247.0
2021-07-06 15:30:00,51.59,51.6,51.55,51.59,185600.0,45.4429,45.4517,45.4077,45.4429,185600.0
2021-07-06 15:40:00,51.59,51.6,51.57,51.59,269930.0,45.4429,45.4517,45.4253,45.4429,269930.0
2021-07-06 15:50:00,51.59,51.6,51.53,51.53,317087.0,45.4429,45.4517,45.3901,45.3901,317087.0
2021-07-07 09:30:00,51.72,51.83,51.71,51.79,219332.0,45.5574,45.6543,45.5486,45.6191,219332.0
2021-07-07 09:40:00,51.79,51.8,51.74,51.78,148108.0,45.6191,45.6279,45.575,45.6103,148108.0
2021-07-07 09:50:00,51.77,51.78,51.74,51.75,131821.0,45.6015,45.6103,45.575,45.5838,131821.0
2021-07-07 10:00:00,51.75,51.76,51.66,51.67,295037.0,45.5838,45.5927,45.5046,45.5134,295037.0
2021-07-07 10:10:00,51.66,51.7,51.66,51.66,116825.0,45.5046,45.5398,45.5046,45.5046,116825.0
2021-07-07 10:20:00,51.66,51.66,51.57,51.57,144152.0,45.5046,45.5046,45.4253,45.4253,144152.0
2021-07-07 10:30:00,51.56,51.59,51.52,51.53,190639.0,45.4165,45.4429,45.3813,45.3901,190639.0
2021-07-07 10:40:00,51.52,51.57,51.47,51.55,99347.0,45.3813,45.4253,45.3372,45.4077,99347.0
2021-07-07 10:50:00,51.54,51.59,51.52,51.59,75111.0,45.3989,45.4429,45.3813,45.4429,75111.0
2021-07-07 11:00:00,51.59,51.64,51.58,51.6,222801.0,45.4429,45.487,45.4341,45.4517,222801.0
2021-07-07 11:10:00,51.61,51.68,51.6,51.67,137979.0,45.4605,45.5222,45.4517,45.5134,137979.0
2021-07-07 11:20:00,51.67,51.69,51.65,51.68,162752.0,45.5134,45.531,45.4958,45.5222,162752.0
2021-07-07 11:30:00,51.68,51.75,51.66,51.75,81517.0,45.5222,45.5838,45.5046,45.5838,81517.0
2021-07-07 11:40:00,51.75,51.78,51.74,51.75,94902.0,45.5838,45.6103,45.575,45.5838,94902.0
2021-07-07 11:50:00,51.76,51.77,51.72,51.73,88822.0,45.5927,45.6015,45.5574,45.5662,88822.0
2021-07-07 12:00:00,51.73,51.75,51.72,51.73,54861.0,45.5662,45.5838,45.5574,45.5662,54861.0
2021-07-07 12:10:00,51.74,51.76,51.73,51.75,131123.0,45.575,45.5927,45.5662,45.5838,131123.0
2021-07-07 12:20:00,51.75,51.75,51.72,51.73,125084.0,45.5838,45.5838,45.5574,45.5662,125084.0
2021-07-07 12:30:00,51.73,51.75,51.72,51.73,92267.0,45.5662,45.5838,45.5574,45.5662,92267.0
2021-07-07 12:40:00,51.74,51.74,51.71,51.73,165901.0,45.575,45.575,45.5486,45.5662,165901.0
2021-07-07 12:50:00,51.74,51.75,51.72,51.73,120183.0,45.575,45.5838,45.5574,45.5662,120183.0
2021-07-07 13:00:00,51.73,51.74,51.7,51.71,121759.0,45.5662,45.575,45.5398,45.5486,121759.0
2021-07-07 13:10:00,51.71,51.71,51.68,51.7,211407.0,45.5486,45.5486,45.5222,45.5398,211407.0
2021-07-07 13:20:00,51.7,51.7,51.67,51.68,174723.0,45.5398,45.5398,45.5134,45.5222,174723.0
2021-07-07 13:30:00,51.68,51.7,51.67,51.69,209674.0,45.5222,45.5398,45.5134,45.531,209674.0
2021-07-07 13:40:00,51.7,51.71,51.68,51.71,161121.0,45.5398,45.5486,45.5222,45.5486,161121.0
2021-07-07 13:50:00,51.71,51.71,51.67,51.67,166052.0,45.5486,45.5486,45.5134,45.5134,166052.0
2021-07-07 14:00:00,51.68,51.81,51.66,51.8,508287.0,45.5222,45.6367,45.5046,45.6279,508287.0
2021-07-07 14:10:00,51.81,51.81,51.73,51.79,457360.0,45.6367,45.6367,45.5662,45.6191,457360.0
2021-07-07 14:20:00,51.8,51.8,51.74,51.75,220672.0,45.6279,45.6279,45.575,45.5838,220672.0
2021-07-07 14:30:00,51.74,51.75,51.69,51.7,190916.0,45.575,45.5838,45.531,45.5398,190916.0
2021-07-07 14:40:00,51.71,51.74,51.69,51.74,222453.0,45.5486,45.575,45.531,45.575,222453.0
2021-07-07 14:50:00,51.73,51.75,51.71,51.74,352649.0,45.5662,45.5838,45.5486,45.575,352649.0
2021-07-07 15:00:00,51.75,51.77,51.73,51.76,418064.0,45.5838,45.6015,45.5662,45.5927,418064.0
2021-07-07 15:10:00,51.76,51.77,51.73,51.74,316557.0,45.5927,45.6015,45.5662,45.575,316557.0
2021-07-07 15:20:00,51.74,51.76,51.73,51.75,395484.0,45.575,45.5927,45.5662,45.5838,395484.0
2021-07-07 15:30:00,51.75,51.78,51.74,51.76,235364.0,45.5838,45.6103,45.575,45.5927,235364.0
2021-07-07 15:40:00,51.77,51.77,51.75,51.76,144617.0,45.6015,45.6015,45.5838,45.5927,144617.0
2021-07-07 15:50:00,51.76,51.77,51.68,51.73,481554.0,45.5927,45.6015,45.5222,45.5662,481554.0
2021-07-08 09:30:00,50.88,50.97,50.86,50.91,396139.0,44.8175,44.8968,44.7999,44.8439,396139.0
2021-07-08 09:40:00,50.91,50.94,50.74,50.78,123664.0,44.8439,44.8704,44.6942,44.7294,123664.0
2021-07-08 09:50:00,50.78,50.91,50.76,50.91,167467.0,44.7294,44.8439,44.7118,44.8439,167467.0
2021-07-08 10:00:00,50.91,50.91,50.8,50.8,579796.0,44.8439,44.8439,44.747,44.747,579796.0
2021-07-08 10:10:00,50.8,50.85,50.72,50.76,326080.0,44.747,44.7911,44.6766,44.7118,326080.0
2021-07-08 10:20:00,50.75,50.88,50.71,50.87,356145.0,44.703,44.8175,44.6678,44.8087,356145.0
2021-07-08 10:30:00,50.87,50.89,50.74,50.77,419789.0,44.8087,44.8263,44.6942,44.7206,419789.0
2021-07-08 10:40:00,50.77,50.87,50.74,50.77,308252.0,44.7206,44.8087,44.6942,44.7206,308252.0
2021-07-08 10:50:00,50.77,50.85,50.73,50.75,198566.0,44.7206,44.7911,44.6854,44.703,198566.0
2021-07-08 11:00:00,50.75,50.9,50.74,50.89,225746.0,44.703,44.8351,44.6942,44.8263,225746.0
2021-07-08 11:10:00,50.89,50.93,50.84,50.9,167204.0,44.8263,44.8616,44.7823,44.8351,167204.0
2021-07-08 11:20:00,50.89,50.95,50.88,50.93,293954.0,44.8263,44.8792,44.8175,44.8616,293954.0
2021-07-08 11:30:00,50.93,51.0,50.89,51.0,314637.0,44.8616,44.9232,44.8263,44.9232,314637.0
2021-07-08 11:40:00,51.0,51.03,50.98,51.03,145175.0,44.9232,44.9496,44.9056,44.9496,145175.0
2021-07-08 11:50:00,51.03,51.06,51.02,51.05,178505.0,44.9496,44.9761,44.9408,44.9673,178505.0
2021-07-08 12:00:00,51.05,51.08,51.03,51.08,227331.0,44.9673,44.9937,44.9496,44.9937,227331.0
2021-07-08 12:10:00,51.08,51.08,51.01,51.04,82926.0,44.9937,44.9937,44.932,44.9584,82926.0
2021-07-08 12:20:00,51.03,51.06,51.02,51.05,100604.0,44.9496,44.9761,44.9408,44.9673,100604.0
2021-07-08 12:30:00,51.05,51.09,51.05,51.07,123739.0,44.9673,45.0025,44.9673,44.9849,123739.0
2021-07-08 12:40:00,51.07,51.07,51.03,51.07,138803.0,44.9849,44.9849,44.9496,44.9849,138803.0
2021-07-08 12:50:00,51.07,51.09,51.05,51.08,151532.0,44.9849,45.0025,44.9673,44.9937,151532.0
2021-07-08 13:00:00,51.08,51.08,51.05,51.06,114768.0,44.9937,44.9937,44.9673,44.9761,114768.0
2021-07-08 13:10:00,51.06,51.06,51.0,51.02,96685.0,44.9761,44.9761,44.9232,44.9408,96685.0
2021-07-08 13:20:00,51.01,51.04,50.99,51.04,114388.0,44.932,44.9584,44.9144,44.9584,114388.0
2021-07-08 13:30:00,51.04,51.06,51.02,51.05,188449.0,44.9584,44.9761,44.9408,44.9673,188449.0
2021-07-08 13:40:00,51.05,51.05,51.01,51.02,237263.0,44.9673,44.9673,44.932,44.9408,237263.0
2021-07-08 13:50:00,51.02,51.03,50.99,51.0,224970.0,44.9408,44.9496,44.9144,44.9232,224970.0
2021-07-08 14:00:00,51.0,51.01,50.96,50.97,229901.0,44.9232,44.932,44.888,44.8968,229901.0
2021-07-08 14:10:00,50.97,51.0,50.92,50.93,75442.0,44.8968,44.9232,44.8527,44.8616,75442.0
2021-07-08 14:20:00,50.94,50.95,50.9,50.91,60039.0,44.8704,44.8792,44.8351,44.8439,60039.0
2021-07-08 14:30:00,50.92,50.92,50.89,50.91,130704.0,44.8527,44.8527,44.8263,44.8439,130704.0
2021-07-08 14:40:00,50.91,50.92,50.88,50.9,104955.0,44.8439,44.8527,44.8175,44.8351,104955.0
2021-07-08 14:50:00,50.9,50.94,50.88,50.92,86324.0,44.8351,44.8704,44.8175,44.8527,86324.0
2021-07-08 15:00:00,50.91,50.95,50.9,50.91,91287.0,44.8439,44.8792,44.8351,44.8439,91287.0
2021-07-08 15:10:00,50.91,50.92,50.86,50.88,139757.0,44.8439,44.8527,44.7999,44.8175,139757.0
2021-07-08 15:20:00,50.89,50.94,50.87,50.93,259383.0,44.8263,44.8704,44.8087,44.8616,259383.0
2021-07-08 15:30:00,50.93,50.99,50.92,50.97,184079.0,44.8616,44.9144,44.8527,44.8968,184079.0
2021-07-08 15:40:00,50.97,50.98,50.85,50.86,392138.0,44.8968,44.9056,44.7911,44.7999,392138.0
2021-07-08 15:50:00,50.85,50.99,50.83,50.98,327738.0,44.7911,44.9144,44.7735,44.9056,327738.0
2021-07-09 09:30:00,51.52,51.53,51.45,51.52,274561.0,45.3813,45.3901,45.3196,45.3813,274561.0
2021-07-09 09:40:00,51.51,51.56,51.51,51.55,208962.0,45.3724,45.4165,45.3724,45.4077,208962.0
2021-07-09 09:50:00,51.55,51.63,51.55,51.61,219078.0,45.4077,45.4781,45.4077,45.4605,219078.0
2021-07-09 10:00:00,51.61,51.68,51.61,51.65,375245.0,45.4605,45.5222,45.4605,45.4958,375245.0
2021-07-09 10:10:00,51.65,51.67,51.62,51.66,194951.0,45.4958,45.5134,45.4693,45.5046,194951.0
2021-07-09 10:20:00,51.66,51.71,51.66,51.68,94955.0,45.5046,45.5486,45.5046,45.5222,94955.0
2021-07-09 10:30:00,51.69,51.71,51.67,51.7,105373.0,45.531,45.5486,45.5134,45.5398,105373.0
2021-07-09 10:40:00,51.69,51.73,51.69,51.72,151964.0,45.531,45.5662,45.531,45.5574,151964.0
2021-07-09 10:50:00,51.72,51.75,51.69,51.7,114454.0,45.5574,45.5838,45.531,45.5398,114454.0
2021-07-09 11:00:00,51.71,51.73,51.7,51.72,343672.0,45.5486,45.5662,45.5398,45.5574,343672.0
2021-07-09 11:10:00,51.73,51.73,51.69,51.71,660748.0,45.5662,45.5662,45.531,45.5486,660748.0
2021-07-09 11:20:00,51.71,51.72,51.66,51.68,275518.0,45.5486,45.5574,45.5046,45.5222,275518.0
2021-07-09 11:30:00,51.68,51.75,51.68,51.75,108489.0,45.5222,45.5838,45.5222,45.5838,108489.0
2021-07-09 11:40:00,51.75,51.77,51.74,51.75,246138.0,45.5838,45.6015,45.575,45.5838,246138.0
2021-07-09 11:50:00,51.75,51.75,51.72,51.73,219615.0,45.5838,45.5838,45.5574,45.5662,219615.0
2021-07-09 12:00:00,51.74,51.76,51.73,51.75,83432.0,45.575,45.5927,45.5662,45.5838,83432.0
2021-07-09 12:10:00,51.76,51.78,51.75,51.77,223988.0,45.5927,45.6103,45.5838,45.6015,223988.0
2021-07-09 12:20:00,51.77,51.77,51.74,51.76,99602.0,45.6015,45.6015,45.575,45.5927,99602.0
2021-07-09 12:30:00,51.75,51.76,51.74,51.75,109062.0,45.5838,45.5927,45.575,45.5838,109062.0
2021-07-09 12:40:00,51.74,51.77,51.74,51.75,80762.0,45.575,45.6015,45.575,45.5838,80762.0
2021-07-09 12:50:00,51.75,51.76,51.74,51.75,136295.0,45.5838,45.5927,45.575,45.5838,136295.0
2021-07-09 13:00:00,51.75,51.76,51.74,51.75,215056.0,45.5838,45.5927,45.575,45.5838,215056.0
2021-07-09 13:10:00,51.75,51.76,51.74,51.76,151929.0,45.5838,45.5927,45.575,45.5927,151929.0
2021-07-09 13:20:00,51.76,51.76,51.75,51.76,60124.0,45.5927,45.5927,45.5838,45.5927,60124.0
2021-07-09 13:30:00,51.76,51.77,51.75,51.77,109038.0,45.5927,45.6015,45.5838,45.6015,109038.0
2021-07-09 13:40:00,51.77,51.78,51.76,51.77,64068.0,45.6015,45.6103,45.5927,45.6015,64068.0
2021-07-09 13:50:00,51.78,51.78,51.77,51.78,19590.0,45.6103,45.6103,45.6015,45.6103,19590.0
2021-07-09 14:00:00,51.78,51.8,51.77,51.79,207363.0,45.6103,45.6279,45.6015,45.6191,207363.0
2021-07-09 14:10:00,51.79,51.82,51.79,51.82,85967.0,45.6191,45.6455,45.6191,45.6455,85967.0
2021-07-09 14:20:00,51.82,51.82,51.81,51.82,71872.0,45.6455,45.6455,45.6367,45.6455,71872.0
2021-07-09 14:30:00,51.82,51.84,51.81,51.84,144886.0,45.6455,45.6631,45.6367,45.6631,144886.0
2021-07-09 14:40:00,51.84,51.84,51.83,51.84,48814.0,45.6631,45.6631,45.6543,45.6631,48814.0
2021-07-09 14:50:00,51.84,51.86,51.83,51.86,85218.0,45.6631,45.6807,45.6543,45.6807,85218.0
2021-07-09 15:00:00,51.86,51.86,51.84,51.85,70023.0,45.6807,45.6807,45.6631,45.6719,70023.0
2021-07-09 15:10:00,51.85,51.86,51.84,51.86,110662.0,45.6719,45.6807,45.6631,45.6807,110662.0
2021-07-09 15:20:00,51.85,51.86,51.84,51.84,196825.0,45.6719,45.6807,45.6631,45.6631,196825.0
2021-07-09 15:30:00,51.84,51.85,51.83,51.84,98157.0,45.6631,45.6719,45.6543,45.6631,98157.0
2021-07-09 15:40:00,51.84,51.85,51.83,51.84,214010.0,45.6631,45.6719,45.6543,45.6631,214010.0
2021-07-09 15:50:00,51.84,51.88,51.82,51.87,540850.0,45.6631,45.6984,45.6455,45.6896,540850.0
2021-07-12 09:30:00,51.85,51.89,51.78,51.86,179196.0,45.6719,45.7072,45.6103,45.6807,179196.0
2021-07-12 09:40:00,51.86,51.93,51.84,51.92,90529.0,45.6807,45.7424,45.6631,45.7336,90529.0
2021-07-12 09:50:00,51.92,51.96,51.89,51.95,108685.0,45.7336,45.7688,45.7072,45.76,108685.0
2021-07-12 10:00:00,51.95,52.0,51.92,51.98,242450.0,45.76,45.8041,45.7336,45.7864,242450.0
2021-07-12 10:10:00,51.98,51.99,51.94,51.98,332502.0,45.7864,45.7953,45.7512,45.7864,332502.0
2021-07-12 10:20:00,51.98,52.0,51.95,52.0,130074.0,45.7864,45.8041,45.76,45.8041,130074.0
2021-07-12 10:30:00,52.0,52.06,52.0,52.06,182355.0,45.8041,45.8569,45.8041,45.8569,182355.0
2021-07-12 10:40:00,52.06,52.07,52.01,52.02,59362.0,45.8569,45.8657,45.8129,45.8217,59362.0
2021-07-12 10:50:00,52.02,52.03,52.0,52.0,212219.0,45.8217,45.8305,45.8041,45.8041,212219.0
2021-07-12 11:00:00,52.01,52.02,51.98,52.01,101456.0,45.8129,45.8217,45.7864,45.8129,101456.0
2021-07-12 11:10:00,52.01,52.03,52.0,52.01,143817.0,45.8129,45.8305,45.8041,45.8129,143817.0
2021-07-12 11:20:00,52.02,52.05,52.01,52.03,171754.0,45.8217,45.8481,45.8129,45.8305,171754.0
2021-07-12 11:30:00,52.03,52.04,51.97,51.98,57773.0,45.8305,45.8393,45.7776,45.7864,57773.0
2021-07-12 11:40:00,51.97,51.98,51.95,51.97,81346.0,45.7776,45.7864,45.76,45.7776,81346.0
2021-07-12 11:50:00,51.97,52.0,51.96,52.0,41614.0,45.7776,45.8041,45.7688,45.8041,41614.0
2021-07-12 12:00:00,52.0,52.03,52.0,52.01,60992.0,45.8041,45.8305,45.8041,45.8129,60992.0
2021-07-12 12:10:00,52.02,52.03,52.01,52.02,65830.0,45.8217,45.8305,45.8129,45.8217,65830.0
2021-07-12 12:20:00,52.02,52.03,51.99,52.01,70062.0,45.8217,45.8305,45.7953,45.8129,70062.0
2021-07-12 12:30:00,52.01,52.03,52.0,52.0,84399.0,45.8129,45.8305,45.8041,45.8041,84399.0
2021-07-12 12:40:00,52.0,52.01,51.99,52.01,219429.0,45.8041,45.8129,45.7953,45.8129,219429.0
2021-07-12 12:50:00,52.01,52.01,51.99,52.0,61693.0,45.8129,45.8129,45.7953,45.8041,61693.0
2021-07-12 13:00:00,51.99,52.03,51.99,52.02,69765.0,45.7953,45.8305,45.7953,45.8217,69765.0
2021-07-12 13:10:00,52.01,52.02,51.99,52.0,78255.0,45.8129,45.8217,45.7953,45.8041,78255.0
2021-07-12 13:20:00,52.0,52.02,51.99,52.02,66589.0,45.8041,45.8217,45.7953,45.8217,66589.0
2021-07-12 13:30:00,52.02,52.02,52.01,52.02,31418.0,45.8217,45.8217,45.8129,45.8217,31418.0
2021-07-12 13:40:00,52.02,52.02,51.99,51.99,52680.0,45.8217,45.8217,45.7953,45.7953,52680.0
2021-07-12 13:50:00,52.0,52.01,51.99,52.0,61712.0,45.8041,45.8129,45.7953,45.8041,61712.0
2021-07-12 14:00:00,52.01,52.02,52.0,52.02,85821.0,45.8129,45.8217,45.8041,45.8217,85821.0
2021-07-12 14:10:00,52.01,52.01,52.0,52.01,49680.0,45.8129,45.8129,45.8041,45.8129,49680.0
2021-07-12 14:20:00,52.01,52.03,52.0,52.03,46410.0,45.8129,45.8305,45.8041,45.8305,46410.0
2021-07-12 14:30:00,52.03,52.04,52.02,52.02,132390.0,45.8305,45.8393,45.8217,45.8217,132390.0
2021-07-12 14:40:00,52.03,52.03,52.0,52.01,58054.0,45.8305,45.8305,45.8041,45.8129,58054.0
2021-07-12 14:50:00,52.01,52.03,52.01,52.02,75760.0,45.8129,45.8305,45.8129,45.8217,75760.0
2021-07-12 15:00:00,52.02,52.03,52.01,52.03,79086.0,45.8217,45.8305,45.8129,45.8305,79086.0
2021-07-12 15:10:00,52.03,52.04,52.01,52.03,248095.0,45.8305,45.8393,45.8129,45.8305,248095.0
2021-07-12 15:20:00,52.03,52.05,52.02,52.05,161057.0,45.8305,45.8481,45.8217,45.8481,161057.0
2021-07-12 15:30:00,52.05,52.05,52.04,52.05,107261.0,45.8481,45.8481,45.8393,45.8481,107261.0
2021-07-12 15:40:00,52.04,52.05,52.02,52.04,147548.0,45.8393,45.8481,45.8217,45.8393,147548.0
2021-07-12 15:50:00,52.04,52.06,52.01,52.05,223753.0,45.8393,45.8569,45.8129,45.8481,223753.0
2021-07-13 09:30:00,51.89,51.92,51.86,51.91,243961.0,45.7072,45.7336,45.6807,45.7248,243961.0
2021-07-13 09:40:00,51.91,51.97,51.89,51.96,197884.0,45.7248,45.7776,45.7072,45.7688,197884.0
2021-07-13 09:50:00,51.96,51.98,51.92,51.92,93678.0,45.7688,45.7864,45.7336,45.7336,93678.0
2021-07-13 10:00:00,51.92,51.93,51.86,51.89,156148.0,45.7336,45.7424,45.6807,45.7072,156148.0
2021-07-13 10:10:00,51.89,51.92,51.88,51.92,251076.0,45.7072,45.7336,45.6984,45.7336,251076.0
2021-07-13 10:20:00,51.93,51.94,51.9,51.93,76392.0,45.7424,45.7512,45.716,45.7424,76392.0
2021-07-13 10:30:00,51.93,51.94,51.9,51.91,93747.0,45.7424,45.7512,45.716,45.7248,93747.0
2021-07-13 10:40:00,51.91,51.92,51.86,51.86,53304.0,45.7248,45.7336,45.6807,45.6807,53304.0
2021-07-13 10:50:00,51.85,51.88,51.84,51.87,134123.0,45.6719,45.6984,45.6631,45.6896,134123.0
2021-07-13 11:00:00,51.87,51.88,51.84,51.88,102036.0,45.6896,45.6984,45.6631,45.6984,102036.0
2021-07-13 11:10:00,51.87,51.89,51.86,51.87,266242.0,45.6896,45.7072,45.6807,45.6896,266242.0
2021-07-13 11:20:00,51.87,51.91,51.86,51.9,49310.0,45.6896,45.7248,45.6807,45.716,49310.0
2021-07-13 11:30:00,51.9,51.95,51.89,51.95,136477.0,45.716,45.76,45.7072,45.76,136477.0
2021-07-13 11:40:00,51.95,51.95,51.92,51.94,81808.0,45.76,45.76,45.7336,45.7512,81808.0
2021-07-13 11:50:00,51.95,51.95,51.93,51.94,74281.0,45.76,45.76,45.7424,45.7512,74281.0
2021-07-13 12:00:00,51.94,51.95,51.92,51.95,60543.0,45.7512,45.76,45.7336,45.76,60543.0
2021-07-13 12:10:00,51.95,51.95,51.94,51.95,45561.0,45.76,45.76,45.7512,45.76,45561.0
2021-07-13 12:20:00,51.95,51.96,51.94,51.95,59924.0,45.76,45.7688,45.7512,45.76,59924.0
2021-07-13 12:30:00,51.95,51.95,51.94,51.94,88339.0,45.76,45.76,45.7512,45.7512,88339.0
2021-07-13 12:40:00,51.94,51.95,51.92,51.94,124719.0,45.7512,45.76,45.7336,45.7512,124719.0
2021-07-13 12:50:00,51.93,51.94,51.91,51.92,162327.0,45.7424,45.7512,45.7248,45.7336,162327.0
2021-07-13 13:00:00,51.93,51.93,51.86,51.89,186577.0,45.7424,45.7424,45.6807,45.7072,186577.0
2021-07-13 13:10:00,51.89,51.89,51.78,51.78,81847.0,45.7072,45.7072,45.6103,45.6103,81847.0
2021-07-13 13:20:00,51.79,51.85,51.78,51.83,118290.0,45.6191,45.6719,45.6103,45.6543,118290.0
2021-07-13 13:30:00,51.82,51.82,51.78,51.79,47800.0,45.6455,45.6455,45.6103,45.6191,47800.0
2021-07-13 13:40:00,51.79,51.81,51.76,51.8,83564.0,45.6191,45.6367,45.5927,45.6279,83564.0
2021-07-13 13:50:00,51.79,51.8,51.77,51.79,65603.0,45.6191,45.6279,45.6015,45.6191,65603.0
2021-07-13 14:00:00,51.79,51.79,51.72,51.76,174223.0,45.6191,45.6191,45.5574,45.5927,174223.0
2021-07-13 14:10:00,51.76,51.78,51.75,51.77,149041.0,45.5927,45.6103,45.5838,45.6015,149041.0
2021-07-13 14:20:00,51.77,51.8,51.75,51.79,77513.0,45.6015,45.6279,45.5838,45.6191,77513.0
2021-07-13 14:30:00,51.79,51.79,51.77,51.78,127789.0,45.6191,45.6191,45.6015,45.6103,127789.0
2021-07-13 14:40:00,51.78,51.79,51.73,51.77,119526.0,45.6103,45.6191,45.5662,45.6015,119526.0
2021-07-13 14:50:00,51.77,51.79,51.75,51.79,111320.0,45.6015,45.6191,45.5838,45.6191,111320.0
2021-07-13 15:00:00,51.78,51.8,51.76,51.76,102874.0,45.6103,45.6279,45.5927,45.5927,102874.0
2021-07-13 15:10:00,51.77,51.77,51.74,51.77,130777.0,45.6015,45.6015,45.575,45.6015,130777.0
2021-07-13 15:20:00,51.77,51.78,51.75,51.76,241348.0,45.6015,45.6103,45.5838,45.5927,241348.0
2021-07-13 15:30:00,51.76,51.78,51.74,51.78,161904.0,45.5927,45.6103,45.575,45.6103,161904.0
2021-07-13 15:40:00,51.77,51.8,51.76,51.77,160949.0,45.6015,45.6279,45.5927,45.6015,160949.0
2021-07-13 15:50:00,51.77,51.8,51.73,51.79,577516.0,45.6015,45.6279,45.5662,45.6191,577516.0
2021-07-14 09:30:00,52.04,52.04,51.98,52.01,231094.0,45.8393,45.8393,45.7864,45.8129,231094.0
2021-07-14 09:40:00,52.01,52.04,51.97,51.98,114657.0,45.8129,45.8393,45.7776,45.7864,114657.0
2021-07-14 09:50:00,51.98,52.0,51.96,51.96,75098.0,45.7864,45.8041,45.7688,45.7688,75098.0
2021-07-14 10:00:00,51.96,51.99,51.93,51.96,203555.0,45.7688,45.7953,45.7424,45.7688,203555.0
2021-07-14 10:10:00,51.97,52.01,51.95,52.01,119247.0,45.7776,45.8129,45.76,45.8129,119247.0
2021-07-14 10:20:00,52.01,52.03,51.96,51.97,102625.0,45.8129,45.8305,45.7688,45.7776,102625.0
2021-07-14 10:30:00,51.97,51.99,51.94,51.95,84398.0,45.7776,45.7953,45.7512,45.76,84398.0
2021-07-14 10:40:00,51.95,52.0,51.95,52.0,67440.0,45.76,45.8041,45.76,45.8041,67440.0
2021-07-14 10:50:00,51.99,52.01,51.97,51.97,57232.0,45.7953,45.8129,45.7776,45.7776,57232.0
2021-07-14 11:00:00,51.98,51.98,51.93,51.93,74006.0,45.7864,45.7864,45.7424,45.7424,74006.0
2021-07-14 11:10:00,51.92,51.97,51.92,51.96,62807.0,45.7336,45.7776,45.7336,45.7688,62807.0
2021-07-14 11:20:00,51.96,51.99,51.92,51.94,88953.0,45.7688,45.7953,45.7336,45.7512,88953.0
2021-07-14 11:30:00,51.94,51.95,51.91,51.91,60244.0,45.7512,45.76,45.7248,45.7248,60244.0
2021-07-14 11:40:00,51.91,51.91,51.86,51.86,129511.0,45.7248,45.7248,45.6807,45.6807,129511.0
2021-07-14 11:50:00,51.87,51.87,51.82,51.83,105261.0,45.6896,45.6896,45.6455,45.6543,105261.0
2021-07-14 12:00:00,51.84,51.92,51.83,51.9,116648.0,45.6631,45.7336,45.6543,45.716,116648.0
2021-07-14 12:10:00,51.9,51.92,51.88,51.91,67255.0,45.716,45.7336,45.6984,45.7248,67255.0
2021-07-14 12:20:00,51.91,51.95,51.9,51.94,25814.0,45.7248,45.76,45.716,45.7512,25814.0
2021-07-14 12:30:00,51.94,51.97,51.94,51.97,58192.0,45.7512,45.7776,45.7512,45.7776,58192.0
2021-07-14 12:40:00,51.97,51.98,51.94,51.96,131856.0,45.7776,45.7864,45.7512,45.7688,131856.0
2021-07-14 12:50:00,51.95,51.97,51.93,51.96,76615.0,45.76,45.7776,45.7424,45.7688,76615.0
2021-07-14 13:00:00,51.96,51.98,51.92,51.92,60878.0,45.7688,45.7864,45.7336,45.7336,60878.0
2021-07-14 13:10:00,51.92,51.93,51.89,51.89,40807.0,45.7336,45.7424,45.7072,45.7072,40807.0
2021-07-14 13:20:00,51.89,51.9,51.88,51.9,65349.0,45.7072,45.716,45.6984,45.716,65349.0
2021-07-14 13:30:00,51.9,51.95,51.89,51.95,80392.0,45.716,45.76,45.7072,45.76,80392.0
2021-07-14 13:40:00,51.95,51.96,51.94,51.95,60205.0,45.76,45.7688,45.7512,45.76,60205.0
2021-07-14 13:50:00,51.94,51.95,51.93,51.95,43723.0,45.7512,45.76,45.7424,45.76,43723.0
2021-07-14 14:00:00,51.94,51.96,51.92,51.93,77261.0,45.7512,45.7688,45.7336,45.7424,77261.0
2021-07-14 14:10:00,51.93,51.97,51.92,51.96,66058.0,45.7424,45.7776,45.7336,45.7688,66058.0
2021-07-14 14:20:00,51.96,51.98,51.96,51.96,58396.0,45.7688,45.7864,45.7688,45.7688,58396.0
2021-07-14 14:30:00,51.96,51.97,51.95,51.96,60337.0,45.7688,45.7776,45.76,45.7688,60337.0
2021-07-14 14:40:00,51.96,51.96,51.94,51.95,72836.0,45.7688,45.7688,45.7512,45.76,72836.0
2021-07-14 14:50:00,51.95,51.95,51.93,51.94,72342.0,45.76,45.76,45.7424,45.7512,72342.0
2021-07-14 15:00:00,51.94,51.96,51.93,51.96,136167.0,45.7512,45.7688,45.7424,45.7688,136167.0
2021-07-14 15:10:00,51.96,51.96,51.92,51.94,85983.0,45.7688,45.7688,45.7336,45.7512,85983.0
2021-07-14 15:20:00,51.94,51.94,51.91,51.91,133151.0,45.7512,45.7512,45.7248,45.7248,133151.0
2021-07-14 15:30:00,51.92,51.94,51.9,51.92,205325.0,45.7336,45.7512,45.716,45.7336,205325.0
2021-07-14 15:40:00,51.93,51.94,51.9,51.94,474742.0,45.7424,45.7512,45.716,45.7512,474742.0
2021-07-14 15:50:00,51.93,51.93,51.87,51.9,321386.0,45.7424,45.7424,45.6896,45.716,321386.0
2021-07-15 09:30:00,51.47,51.54,51.43,51.47,193258.0,45.3372,45.3989,45.302,45.3372,193258.0
2021-07-15 09:40:00,51.47,51.52,51.41,51.51,122344.0,45.3372,45.3813,45.2844,45.3724,122344.0
2021-07-15 09:50:00,51.51,51.57,51.45,51.56,68865.0,45.3724,45.4253,45.3196,45.4165,68865.0
2021-07-15 10:00:00,51.56,51.59,51.55,51.59,244262.0,45.4165,45.4429,45.4077,45.4429,244262.0
2021-07-15 10:10:00,51.59,51.6,51.53,51.54,158009.0,45.4429,45.4517,45.3901,45.3989,158009.0
2021-07-15 10:20:00,51.54,51.57,51.5,51.51,134789.0,45.3989,45.4253,45.3636,45.3724,134789.0
2021-07-15 10:30:00,51.51,51.57,51.5,51.56,100313.0,45.3724,45.4253,45.3636,45.4165,100313.0
2021-07-15 10:40:00,51.56,51.56,51.47,51.5,289623.0,45.4165,45.4165,45.3372,45.3636,289623.0
2021-07-15 10:50:00,51.49,51.52,51.46,51.51,234833.0,45.3548,45.3813,45.3284,45.3724,234833.0
2021-07-15 11:00:00,51.51,51.52,51.43,51.48,262244.0,45.3724,45.3813,45.302,45.346,262244.0
2021-07-15 11:10:00,51.47,51.5,51.45,51.46,191456.0,45.3372,45.3636,45.3196,45.3284,191456.0
2021-07-15 11:20:00,51.47,51.51,51.46,51.51,171376.0,45.3372,45.3724,45.3284,45.3724,171376.0
2021-07-15 11:30:00,51.51,51.54,51.49,51.54,140208.0,45.3724,45.3989,45.3548,45.3989,140208.0
2021-07-15 11:40:00,51.53,51.54,51.52,51.53,91733.0,45.3901,45.3989,45.3813,45.3901,91733.0
2021-07-15 11:50:00,51.53,51.54,51.49,51.49,119874.0,45.3901,45.3989,45.3548,45.3548,119874.0
2021-07-15 12:00:00,51.5,51.5,51.41,51.41,160531.0,45.3636,45.3636,45.2844,45.2844,160531.0
2021-07-15 12:10:00,51.42,51.44,51.41,51.44,323159.0,45.2932,45.3108,45.2844,45.3108,323159.0
2021-07-15 12:20:00,51.44,51.47,51.42,51.47,73588.0,45.3108,45.3372,45.2932,45.3372,73588.0
2021-07-15 12:30:00,51.46,51.47,51.44,51.46,129388.0,45.3284,45.3372,45.3108,45.3284,129388.0
2021-07-15 12:40:00,51.47,51.48,51.45,51.47,57948.0,45.3372,45.346,45.3196,45.3372,57948.0
2021-07-15 12:50:00,51.47,51.48,51.44,51.44,212844.0,45.3372,45.346,45.3108,45.3108,212844.0
2021-07-15 13:00:00,51.44,51.44,51.4,51.41,50215.0,45.3108,45.3108,45.2756,45.2844,50215.0
2021-07-15 13:10:00,51.42,51.42,51.35,51.37,133170.0,45.2932,45.2932,45.2315,45.2491,133170.0
2021-07-15 13:20:00,51.37,51.41,51.36,51.39,204299.0,45.2491,45.2844,45.2403,45.2667,204299.0
2021-07-15 13:30:00,51.39,51.39,51.33,51.35,411361.0,45.2667,45.2667,45.2139,45.2315,411361.0
2021-07-15 13:40:00,51.35,51.35,51.3,51.34,464092.0,45.2315,45.2315,45.1875,45.2227,464092.0
2021-07-15 13:50:00,51.34,51.34,51.28,51.29,146494.0,45.2227,45.2227,45.1699,45.1787,146494.0
2021-07-15 14:00:00,51.28,51.34,51.27,51.33,85462.0,45.1699,45.2227,45.161,45.2139,85462.0
2021-07-15 14:10:00,51.33,51.33,51.3,51.33,207759.0,45.2139,45.2139,45.1875,45.2139,207759.0
2021-07-15 14:20:00,51.32,51.36,51.32,51.35,118141.0,45.2051,45.2403,45.2051,45.2315,118141.0
2021-07-15 14:30:00,51.35,51.35,51.31,51.32,81667.0,45.2315,45.2315,45.1963,45.2051,81667.0
2021-07-15 14:40:00,51.32,51.36,51.29,51.36,182075.0,45.2051,45.2403,45.1787,45.2403,182075.0
2021-07-15 14:50:00,51.36,51.39,51.33,51.39,127118.0,45.2403,45.2667,45.2139,45.2667,127118.0
2021-07-15 15:00:00,51.39,51.41,51.38,51.4,112666.0,45.2667,45.2844,45.2579,45.2756,112666.0
2021-07-15 15:10:00,51.4,51.4,51.38,51.4,217606.0,45.2756,45.2756,45.2579,45.2756,217606.0
2021-07-15 15:20:00,51.4,51.44,51.39,51.44,175205.0,45.2756,45.3108,45.2667,45.3108,175205.0
2021-07-15 15:30:00,51.43,51.46,51.42,51.43,122028.0,45.302,45.3284,45.2932,45.302,122028.0
2021-07-15 15:40:00,51.43,51.43,51.41,51.41,238236.0,45.302,45.302,45.2844,45.2844,238236.0
2021-07-15 15:50:00,51.41,51.47,51.41,51.46,626448.0,45.2844,45.3372,45.2844,45.3284,626448.0
2021-07-16 09:30:00,51.47,51.47,51.41,51.43,214328.0,45.3372,45.3372,45.2844,45.302,214328.0
2021-07-16 09:40:00,51.43,51.43,51.27,51.28,374329.0,45.302,45.302,45.161,45.1699,374329.0
2021-07-16 09:50:00,51.28,51.31,51.24,51.31,112598.0,45.1699,45.1963,45.1346,45.1963,112598.0
2021-07-16 10:00:00,51.32,51.33,51.26,51.28,206263.0,45.2051,45.2139,45.1522,45.1699,206263.0
2021-07-16 10:10:00,51.27,51.28,51.18,51.21,435455.0,45.161,45.1699,45.0818,45.1082,435455.0
2021-07-16 10:20:00,51.21,51.21,51.08,51.1,143640.0,45.1082,45.1082,44.9937,45.0113,143640.0
2021-07-16 10:30:00,51.09,51.19,51.08,51.16,200654.0,45.0025,45.0906,44.9937,45.0641,200654.0
2021-07-16 10:40:00,51.16,51.16,51.09,51.13,206286.0,45.0641,45.0641,45.0025,45.0377,206286.0
2021-07-16 10:50:00,51.14,51.24,51.13,51.24,149829.0,45.0465,45.1346,45.0377,45.1346,149829.0
2021-07-16 11:00:00,51.23,51.25,51.17,51.22,187381.0,45.1258,45.1434,45.073,45.117,187381.0
2021-07-16 11:10:00,51.22,51.24,51.16,51.22,111461.0,45.117,45.1346,45.0641,45.117,111461.0
2021-07-16 11:20:00,51.22,51.27,51.21,51.23,94426.0,45.117,45.161,45.1082,45.1258,94426.0
2021-07-16 11:30:00,51.23,51.31,51.21,51.3,146049.0,45.1258,45.1963,45.1082,45.1875,146049.0
2021-07-16 11:40:00,51.3,51.3,51.25,51.29,230251.0,45.1875,45.1875,45.1434,45.1787,230251.0
2021-07-16 11:50:00,51.29,51.33,51.28,51.31,116084.0,45.1787,45.2139,45.1699,45.1963,116084.0
2021-07-16 12:00:00,51.31,51.34,51.31,51.34,76571.0,45.1963,45.2227,45.1963,45.2227,76571.0
2021-07-16 12:10:00,51.34,51.36,51.33,51.35,122718.0,45.2227,45.2403,45.2139,45.2315,122718.0
2021-07-16 12:20:00,51.35,51.36,51.3,51.3,74544.0,45.2315,45.2403,45.1875,45.1875,74544.0
2021-07-16 12:30:00,51.3,51.32,51.28,51.29,91442.0,45.1875,45.2051,45.1699,45.1787,91442.0
2021-07-16 12:40:00,51.29,51.3,51.25,51.26,131852.0,45.1787,45.1875,45.1434,45.1522,131852.0
2021-07-16 12:50:00,51.27,51.3,51.26,51.29,59485.0,45.161,45.1875,45.1522,45.1787,59485.0
2021-07-16 13:00:00,51.29,51.32,51.28,51.3,30474.0,45.1787,45.2051,45.1699,45.1875,30474.0
2021-07-16 13:10:00,51.3,51.32,51.28,51.31,46274.0,45.1875,45.2051,45.1699,45.1963,46274.0
2021-07-16 13:20:00,51.32,51.32,51.27,51.28,83071.0,45.2051,45.2051,45.161,45.1699,83071.0
2021-07-16 13:30:00,51.28,51.28,51.24,51.26,149427.0,45.1699,45.1699,45.1346,45.1522,149427.0
2021-07-16 13:40:00,51.25,51.26,51.21,51.22,77729.0,45.1434,45.1522,45.1082,45.117,77729.0
2021-07-16 13:50:00,51.21,51.23,51.21,51.22,42901.0,45.1082,45.1258,45.1082,45.117,42901.0
2021-07-16 14:00:00,51.22,51.22,51.17,51.21,133028.0,45.117,45.117,45.073,45.1082,133028.0
2021-07-16 14:10:00,51.21,51.22,51.18,51.21,89151.0,45.1082,45.117,45.0818,45.1082,89151.0
2021-07-16 14:20:00,51.2,51.21,51.15,51.15,52211.0,45.0994,45.1082,45.0553,45.0553,52211.0
2021-07-16 14:30:00,51.16,51.18,51.12,51.13,70542.0,45.0641,45.0818,45.0289,45.0377,70542.0
2021-07-16 14:40:00,51.13,51.16,51.1,51.12,116500.0,45.0377,45.0641,45.0113,45.0289,116500.0
2021-07-16 14:50:00,51.11,51.13,51.1,51.11,111879.0,45.0201,45.0377,45.0113,45.0201,111879.0
2021-07-16 15:00:00,51.12,51.12,51.04,51.07,122304.0,45.0289,45.0289,44.9584,44.9849,122304.0
2021-07-16 15:10:00,51.07,51.11,51.04,51.11,175892.0,44.9849,45.0201,44.9584,45.0201,175892.0
2021-07-16 15:20:00,51.1,51.11,51.05,51.05,95496.0,45.0113,45.0201,44.9673,44.9673,95496.0
2021-07-16 15:30:00,51.05,51.07,51.03,51.05,104872.0,44.9673,44.9849,44.9496,44.9673,104872.0
2021-07-16 15:40:00,51.05,51.07,50.98,50.98,222898.0,44.9673,44.9849,44.9056,44.9056,222898.0
2021-07-16 15:50:00,51.0,51.07,50.98,51.06,451667.0,44.9232,44.9849,44.9056,44.9761,451667.0
2021-07-19 09:30:00,50.24,50.25,50.14,50.21,423891.0,44.2538,44.2626,44.1657,44.2273,423891.0
2021-07-19 09:40:00,50.2,50.28,50.15,50.17,322748.0,44.2185,44.289,44.1745,44.1921,322748.0
2021-07-19 09:50:00,50.16,50.17,50.04,50.07,460010.0,44.1833,44.1921,44.0776,44.104,460010.0
2021-07-19 10:00:00,50.05,50.07,49.97,49.98,414697.0,44.0864,44.104,44.0159,44.0247,414697.0
2021-07-19 10:10:00,49.98,49.99,49.9,49.94,625199.0,44.0247,44.0336,43.9543,43.9895,625199.0
2021-07-19 10:20:00,49.93,50.03,49.91,50.01,553687.0,43.9807,44.0688,43.9631,44.0512,553687.0
2021-07-19 10:30:00,50.02,50.02,49.89,49.96,698991.0,44.06,44.06,43.9455,44.0071,698991.0
2021-07-19 10:40:00,49.96,50.11,49.94,50.11,298837.0,44.0071,44.1393,43.9895,44.1393,298837.0
2021-07-19 10:50:00,50.11,50.12,49.94,50.0,426824.0,44.1393,44.1481,43.9895,44.0424,426824.0
2021-07-19 11:00:00,50.01,50.09,49.94,50.08,397222.0,44.0512,44.1216,43.9895,44.1128,397222.0
2021-07-19 11:10:00,50.09,50.11,50.04,50.08,322842.0,44.1216,44.1393,44.0776,44.1128,322842.0
2021-07-19 11:20:00,50.09,50.09,50.0,50.01,497496.0,44.1216,44.1216,44.0424,44.0512,497496.0
2021-07-19 11:30:00,50.02,50.11,50.02,50.05,346014.0,44.06,44.1393,44.06,44.0864,346014.0
2021-07-19 11:40:00,50.05,50.13,50.03,50.09,179885.0,44.0864,44.1569,44.0688,44.1216,179885.0
2021-07-19 11:50:00,50.09,50.13,50.06,50.12,234062.0,44.1216,44.1569,44.0952,44.1481,234062.0
2021-07-19 12:00:00,50.11,50.11,50.01,50.01,195748.0,44.1393,44.1393,44.0512,44.0512,195748.0
2021-07-19 12:10:00,50.01,50.06,50.0,50.02,232138.0,44.0512,44.0952,44.0424,44.06,232138.0
2021-07-19 12:20:00,50.02,50.05,49.97,49.98,136138.0,44.06,44.0864,44.0159,44.0247,136138.0
2021-07-19 12:30:00,49.97,49.98,49.91,49.92,232268.0,44.0159,44.0247,43.9631,43.9719,232268.0
2021-07-19 12:40:00,49.92,49.93,49.85,49.87,560796.0,43.9719,43.9807,43.9102,43.9279,560796.0
2021-07-19 12:50:00,49.86,49.91,49.84,49.9,205162.0,43.919,43.9631,43.9014,43.9543,205162.0
2021-07-19 13:00:00,49.91,49.96,49.89,49.95,175701.0,43.9631,44.0071,43.9455,43.9983,175701.0
2021-07-19 13:10:00,49.95,49.97,49.92,49.93,132795.0,43.9983,44.0159,43.9719,43.9807,132795.0
2021-07-19 13:20:00,49.92,49.94,49.87,49.87,237825.0,43.9719,43.9895,43.9279,43.9279,237825.0
2021-07-19 13:30:00,49.88,49.91,49.83,49.89,310499.0,43.9367,43.9631,43.8926,43.9455,310499.0
2021-07-19 13:40:00,49.89,49.92,49.86,49.87,281136.0,43.9455,43.9719,43.919,43.9279,281136.0
2021-07-19 13:50:00,49.86,49.9,49.83,49.84,595034.0,43.919,43.9543,43.8926,43.9014,595034.0
2021-07-19 14:00:00,49.84,49.93,49.83,49.87,251086.0,43.9014,43.9807,43.8926,43.9279,251086.0
2021-07-19 14:10:00,49.87,49.95,49.86,49.95,214842.0,43.9279,43.9983,43.919,43.9983,214842.0
2021-07-19 14:20:00,49.95,49.96,49.91,49.96,160504.0,43.9983,44.0071,43.9631,44.0071,160504.0
2021-07-19 14:30:00,49.96,49.96,49.84,49.86,149040.0,44.0071,44.0071,43.9014,43.919,149040.0
2021-07-19 14:40:00,49.86,49.89,49.84,49.88,296922.0,43.919,43.9455,43.9014,43.9367,296922.0
2021-07-19 14:50:00,49.88,49.9,49.83,49.84,248294.0,43.9367,43.9543,43.8926,43.9014,248294.0
2021-07-19 15:00:00,49.84,49.9,49.81,49.89,183680.0,43.9014,43.9543,43.875,43.9455,183680.0
2021-07-19 15:10:00,49.89,49.93,49.84,49.85,299616.0,43.9455,43.9807,43.9014,43.9102,299616.0
2021-07-19 15:20:00,49.85,49.88,49.83,49.85,209844.0,43.9102,43.9367,43.8926,43.9102,209844.0
2021-07-19 15:30:00,49.85,49.91,49.83,49.91,257473.0,43.9102,43.9631,43.8926,43.9631,257473.0
2021-07-19 15:40:00,49.91,49.96,49.89,49.95,473113.0,43.9631,44.0071,43.9455,43.9983,473113.0
2021-07-19 15:50:00,49.94,50.09,49.94,50.09,581700.0,43.9895,44.1216,43.9895,44.1216,581700.0
2021-07-20 09:30:00,50.0,50.02,49.92,49.96,302754.0,44.0424,44.06,43.9719,44.0071,302754.0
2021-07-20 09:40:00,49.95,50.21,49.92,50.21,283026.0,43.9983,44.2273,43.9719,44.2273,283026.0
2021-07-20 09:50:00,50.21,50.27,50.17,50.26,170435.0,44.2273,44.2802,44.1921,44.2714,170435.0
2021-07-20 10:00:00,50.26,50.29,50.23,50.27,282294.0,44.2714,44.2978,44.245,44.2802,282294.0
2021-07-20 10:10:00,50.27,50.35,50.24,50.35,320175.0,44.2802,44.3507,44.2538,44.3507,320175.0
2021-07-20 10:20:00,50.35,50.43,50.34,50.37,219383.0,44.3507,44.4211,44.3419,44.3683,219383.0
2021-07-20 10:30:00,50.39,50.39,50.3,50.33,155965.0,44.3859,44.3859,44.3066,44.333,155965.0
2021-07-20 10:40:00,50.34,50.4,50.33,50.4,223900.0,44.3419,44.3947,44.333,44.3947,223900.0
2021-07-20 10:50:00,50.41,50.46,50.37,50.46,144997.0,44.4035,44.4476,44.3683,44.4476,144997.0
2021-07-20 11:00:00,50.47,50.47,50.4,50.42,211014.0,44.4564,44.4564,44.3947,44.4123,211014.0
2021-07-20 11:10:00,50.41,50.44,50.38,50.39,245588.0,44.4035,44.4299,44.3771,44.3859,245588.0
2021-07-20 11:20:00,50.39,50.41,50.29,50.3,469988.0,44.3859,44.4035,44.2978,44.3066,469988.0
2021-07-20 11:30:00,50.29,50.35,50.29,50.33,349984.0,44.2978,44.3507,44.2978,44.333,349984.0
2021-07-20 11:40:00,50.33,50.38,50.33,50.38,139304.0,44.333,44.3771,44.333,44.3771,139304.0
2021-07-20 11:50:00,50.38,50.43,50.37,50.43,124236.0,44.3771,44.4211,44.3683,44.4211,124236.0
2021-07-20 12:00:00,50.43,50.46,50.39,50.41,227389.0,44.4211,44.4476,44.3859,44.4035,227389.0
2021-07-20 12:10:00,50.42,50.43,50.41,50.42,91084.0,44.4123,44.4211,44.4035,44.4123,91084.0
2021-07-20 12:20:00,50.43,50.43,50.4,50.42,89621.0,44.4211,44.4211,44.3947,44.4123,89621.0
2021-07-20 12:30:00,50.41,50.46,50.41,50.46,185547.0,44.4035,44.4476,44.4035,44.4476,185547.0
2021-07-20 12:40:00,50.46,50.47,50.44,50.46,131556.0,44.4476,44.4564,44.4299,44.4476,131556.0
2021-07-20 12:50:00,50.47,50.48,50.46,50.46,110289.0,44.4564,44.4652,44.4476,44.4476,110289.0
2021-07-20 13:00:00,50.46,50.47,50.38,50.39,160681.0,44.4476,44.4564,44.3771,44.3859,160681.0
2021-07-20 13:10:00,50.38,50.43,50.38,50.41,100978.0,44.3771,44.4211,44.3771,44.4035,100978.0
2021-07-20 13:20:00,50.41,50.42,50.38,50.39,136073.0,44.4035,44.4123,44.3771,44.3859,136073.0
2021-07-20 13:30:00,50.38,50.42,50.38,50.4,110533.0,44.3771,44.4123,44.3771,44.3947,110533.0
2021-07-20 13:40:00,50.4,50.41,50.37,50.38,167110.0,44.3947,44.4035,44.3683,44.3771,167110.0
2021-07-20 13:50:00,50.38,50.43,50.37,50.42,76234.0,44.3771,44.4211,44.3683,44.4123,76234.0
2021-07-20 14:00:00,50.43,50.48,50.43,50.48,107748.0,44.4211,44.4652,44.4211,44.4652,107748.0
2021-07-20 14:10:00,50.48,50.49,50.47,50.48,143904.0,44.4652,44.474,44.4564,44.4652,143904.0
2021-07-20 14:20:00,50.48,50.51,50.48,50.51,144623.0,44.4652,44.4916,44.4652,44.4916,144623.0
2021-07-20 14:30:00,50.51,50.52,50.49,50.5,164021.0,44.4916,44.5004,44.474,44.4828,164021.0
2021-07-20 14:40:00,50.49,50.52,50.48,50.5,124032.0,44.474,44.5004,44.4652,44.4828,124032.0
2021-07-20 14:50:00,50.5,50.53,50.49,50.51,159694.0,44.4828,44.5092,44.474,44.4916,159694.0
2021-07-20 15:00:00,50.5,50.55,50.5,50.54,101381.0,44.4828,44.5268,44.4828,44.518,101381.0
2021-07-20 15:10:00,50.54,50.59,50.53,50.58,193626.0,44.518,44.5621,44.5092,44.5533,193626.0
2021-07-20 15:20:00,50.58,50.6,50.57,50.59,263487.0,44.5533,44.5709,44.5444,44.5621,263487.0
2021-07-20 15:30:00,50.59,50.6,50.55,50.56,153302.0,44.5621,44.5709,44.5268,44.5356,153302.0
2021-07-20 15:40:00,50.56,50.57,50.54,50.57,164834.0,44.5356,44.5444,44.518,44.5444,164834.0
2021-07-20 15:50:00,50.57,50.58,50.49,50.51,437272.0,44.5444,44.5533,44.474,44.4916,437272.0
2021-07-21 09:30:00,50.79,50.89,50.77,50.85,427725.0,44.7382,44.8263,44.7206,44.7911,427725.0
2021-07-21 09:40:00,50.84,50.94,50.83,50.94,165123.0,44.7823,44.8704,44.7735,44.8704,165123.0
2021-07-21 09:50:00,50.95,50.99,50.94,50.98,164008.0,44.8792,44.9144,44.8704,44.9056,164008.0
2021-07-21 10:00:00,50.98,51.02,50.96,50.99,290645.0,44.9056,44.9408,44.888,44.9144,290645.0
2021-07-21 10:10:00,51.0,51.02,50.96,50.98,183203.0,44.9232,44.9408,44.888,44.9056,183203.0
2021-07-21 10:20:00,50.99,51.02,50.92,50.92,84550.0,44.9144,44.9408,44.8527,44.8527,84550.0
2021-07-21 10:30:00,50.92,50.99,50.91,50.98,130351.0,44.8527,44.9144,44.8439,44.9056,130351.0
2021-07-21 10:40:00,50.98,51.02,50.96,50.98,202660.0,44.9056,44.9408,44.888,44.9056,202660.0
2021-07-21 10:50:00,50.97,51.0,50.95,50.98,116304.0,44.8968,44.9232,44.8792,44.9056,116304.0
2021-07-21 11:00:00,50.98,51.02,50.98,51.01,85998.0,44.9056,44.9408,44.9056,44.932,85998.0
2021-07-21 11:10:00,51.0,51.04,50.99,51.04,61452.0,44.9232,44.9584,44.9144,44.9584,61452.0
2021-07-21 11:20:00,51.03,51.07,51.02,51.04,235018.0,44.9496,44.9849,44.9408,44.9584,235018.0
2021-07-21 11:30:00,51.03,51.07,51.01,51.07,183215.0,44.9496,44.9849,44.932,44.9849,183215.0
2021-07-21 11:40:00,51.06,51.11,51.06,51.11,51677.0,44.9761,45.0201,44.9761,45.0201,51677.0
2021-07-21 11:50:00,51.12,51.13,51.1,51.11,78808.0,45.0289,45.0377,45.0113,45.0201,78808.0
2021-07-21 12:00:00,51.11,51.14,51.11,51.14,241908.0,45.0201,45.0465,45.0201,45.0465,241908.0
2021-07-21 12:10:00,51.14,51.14,51.11,51.12,107127.0,45.0465,45.0465,45.0201,45.0289,107127.0
2021-07-21 12:20:00,51.13,51.13,51.1,51.11,55541.0,45.0377,45.0377,45.0113,45.0201,55541.0
2021-07-21 12:30:00,51.11,51.12,51.08,51.09,448713.0,45.0201,45.0289,44.9937,45.0025,448713.0
2021-07-21 12:40:00,51.1,51.12,51.09,51.11,178192.0,45.0113,45.0289,45.0025,45.0201,178192.0
2021-07-21 12:50:00,51.11,51.13,51.1,51.11,62374.0,45.0201,45.0377,45.0113,45.0201,62374.0
2021-07-21 13:00:00,51.11,51.16,51.11,51.15,128653.0,45.0201,45.0641,45.0201,45.0553,128653.0
2021-07-21 13:10:00,51.16,51.18,51.15,51.16,103619.0,45.0641,45.0818,45.0553,45.0641,103619.0
2021-07-21 13:20:00,51.16,51.18,51.15,51.17,150831.0,45.0641,45.0818,45.0553,45.073,150831.0
2021-07-21 13:30:00,51.17,51.18,51.16,51.17,95522.0,45.073,45.0818,45.0641,45.073,95522.0
2021-07-21 13:40:00,51.16,51.18,51.16,51.18,103037.0,45.0641,45.0818,45.0641,45.0818,103037.0
2021-07-21 13:50:00,51.18,51.19,51.17,51.18,96258.0,45.0818,45.0906,45.073,45.0818,96258.0
2021-07-21 14:00:00,51.19,51.2,51.17,51.19,119493.0,45.0906,45.0994,45.073,45.0906,119493.0
2021-07-21 14:10:00,51.19,51.19,51.17,51.17,109627.0,45.0906,45.0906,45.073,45.073,109627.0
2021-07-21 14:20:00,51.18,51.19,51.16,51.19,82246.0,45.0818,45.0906,45.0641,45.0906,82246.0
2021-07-21 14:30:00,51.19,51.21,51.18,51.21,94207.0,45.0906,45.1082,45.0818,45.1082,94207.0
2021-07-21 14:40:00,51.21,51.21,51.19,51.21,96154.0,45.1082,45.1082,45.0906,45.1082,96154.0
2021-07-21 14:50:00,51.21,51.23,51.2,51.23,71185.0,45.1082,45.1258,45.0994,45.1258,71185.0
2021-07-21 15:00:00,51.23,51.25,51.21,51.25,181205.0,45.1258,45.1434,45.1082,45.1434,181205.0
2021-07-21 15:10:00,51.25,51.26,51.23,51.26,243935.0,45.1434,45.1522,45.1258,45.1522,243935.0
2021-07-21 15:20:00,51.26,51.27,51.23,51.24,227840.0,45.1522,45.161,45.1258,45.1346,227840.0
2021-07-21 15:30:00,51.24,51.25,51.22,51.22,378362.0,45.1346,45.1434,45.117,45.117,378362.0
2021-07-21 15:40:00,51.22,51.23,51.16,51.16,373853.0,45.117,45.1258,45.0641,45.0641,373853.0
2021-07-21 15:50:00,51.16,51.26,51.15,51.25,559685.0,45.0641,45.1522,45.0553,45.1434,559685.0
2021-07-22 09:30:00,51.49,51.49,51.31,51.36,243744.0,45.3548,45.3548,45.1963,45.2403,243744.0
2021-07-22 09:40:00,51.38,51.46,51.33,51.33,178134.0,45.2579,45.3284,45.2139,45.2139,178134.0
2021-07-22 09:50:00,51.33,51.38,51.28,51.34,150933.0,45.2139,45.2579,45.1699,45.2227,150933.0
2021-07-22 10:00:00,51.34,51.37,51.3,51.34,420484.0,45.2227,45.2491,45.1875,45.2227,420484.0
2021-07-22 10:10:00,51.34,51.36,51.29,51.32,296266.0,45.2227,45.2403,45.1787,45.2051,296266.0
2021-07-22 10:20:00,51.33,51.34,51.29,51.31,90121.0,45.2139,45.2227,45.1787,45.1963,90121.0
2021-07-22 10:30:00,51.32,51.35,51.3,51.35,80003.0,45.2051,45.2315,45.1875,45.2315,80003.0
2021-07-22 10:40:00,51.35,51.35,51.3,51.3,85159.0,45.2315,45.2315,45.1875,45.1875,85159.0
2021-07-22 10:50:00,51.31,51.34,51.29,51.31,167299.0,45.1963,45.2227,45.1787,45.1963,167299.0
2021-07-22 11:00:00,51.31,51.32,51.25,51.28,117629.0,45.1963,45.2051,45.1434,45.1699,117629.0
2021-07-22 11:10:00,51.29,51.3,51.26,51.29,69000.0,45.1787,45.1875,45.1522,45.1787,69000.0
2021-07-22 11:20:00,51.29,51.3,51.26,51.28,62156.0,45.1787,45.1875,45.1522,45.1699,62156.0
2021-07-22 11:30:00,51.28,51.29,51.25,51.26,252110.0,45.1699,45.1787,45.1434,45.1522,252110.0
2021-07-22 11:40:00,51.26,51.27,51.2,51.23,101997.0,45.1522,45.161,45.0994,45.1258,101997.0
2021-07-22 11:50:00,51.24,51.27,51.23,51.25,211171.0,45.1346,45.161,45.1258,45.1434,211171.0
2021-07-22 12:00:00,51.25,51.25,51.19,51.2,36171.0,45.1434,45.1434,45.0906,45.0994,36171.0
2021-07-22 12:10:00,51.19,51.21,51.17,51.2,80543.0,45.0906,45.1082,45.073,45.0994,80543.0
2021-07-22 12:20:00,51.2,51.23,51.16,51.23,90077.0,45.0994,45.1258,45.0641,45.1258,90077.0
2021-07-22 12:30:00,51.22,51.26,51.21,51.26,36063.0,45.117,45.1522,45.1082,45.1522,36063.0
2021-07-22 12:40:00,51.26,51.27,51.25,51.25,40018.0,45.1522,45.161,45.1434,45.1434,40018.0
2021-07-22 12:50:00,51.25,51.31,51.25,51.3,151711.0,45.1434,45.1963,45.1434,45.1875,151711.0
2021-07-22 13:00:00,51.31,51.33,51.29,51.3,51055.0,45.1963,45.2139,45.1787,45.1875,51055.0
2021-07-22 13:10:00,51.31,51.33,51.3,51.32,157880.0,45.1963,45.2139,45.1875,45.2051,157880.0
2021-07-22 13:20:00,51.31,51.32,51.28,51.3,69592.0,45.1963,45.2051,45.1699,45.1875,69592.0
2021-07-22 13:30:00,51.3,51.32,51.29,51.3,37224.0,45.1875,45.2051,45.1787,45.1875,37224.0
2021-07-22 13:40:00,51.31,51.31,51.29,51.3,156067.0,45.1963,45.1963,45.1787,45.1875,156067.0
2021-07-22 13:50:00,51.3,51.34,51.3,51.34,206062.0,45.1875,45.2227,45.1875,45.2227,206062.0
2021-07-22 14:00:00,51.35,51.37,51.34,51.36,98028.0,45.2315,45.2491,45.2227,45.2403,98028.0
2021-07-22 14:10:00,51.35,51.38,51.34,51.37,82381.0,45.2315,45.2579,45.2227,45.2491,82381.0
2021-07-22 14:20:00,51.37,51.38,51.36,51.37,65666.0,45.2491,45.2579,45.2403,45.2491,65666.0
2021-07-22 14:30:00,51.37,51.38,51.35,51.38,59237.0,45.2491,45.2579,45.2315,45.2579,59237.0
2021-07-22 14:40:00,51.38,51.39,51.36,51.38,80335.0,45.2579,45.2667,45.2403,45.2579,80335.0
2021-07-22 14:50:00,51.38,51.41,51.36,51.41,57098.0,45.2579,45.2844,45.2403,45.2844,57098.0
2021-07-22 15:00:00,51.41,51.41,51.38,51.39,91810.0,45.2844,45.2844,45.2579,45.2667,91810.0
2021-07-22 15:10:00,51.39,51.39,51.37,51.39,128905.0,45.2667,45.2667,45.2491,45.2667,128905.0
2021-07-22 15:20:00,51.39,51.4,51.38,51.38,235524.0,45.2667,45.2756,45.2579,45.2579,235524.0
2021-07-22 15:30:00,51.38,51.38,51.34,51.35,229590.0,45.2579,45.2579,45.2227,45.2315,229590.0
2021-07-22 15:40:00,51.35,51.36,51.33,51.34,133393.0,45.2315,45.2403,45.2139,45.2227,133393.0
2021-07-22 15:50:00,51.34,51.35,51.3,51.32,239449.0,45.2227,45.2315,45.1875,45.2051,239449.0
2021-07-23 09:30:00,51.61,51.61,51.53,51.54,197661.0,45.4605,45.4605,45.3901,45.3989,197661.0
2021-07-23 09:40:00,51.54,51.58,51.53,51.57,113296.0,45.3989,45.4341,45.3901,45.4253,113296.0
2021-07-23 09:50:00,51.56,51.57,51.48,51.51,163801.0,45.4165,45.4253,45.346,45.3724,163801.0
2021-07-23 10:00:00,51.51,51.54,51.49,51.53,160382.0,45.3724,45.3989,45.3548,45.3901,160382.0
2021-07-23 10:10:00,51.53,51.54,51.49,51.51,225367.0,45.3901,45.3989,45.3548,45.3724,225367.0
2021-07-23 10:20:00,51.51,51.54,51.49,51.54,330670.0,45.3724,45.3989,45.3548,45.3989,330670.0
2021-07-23 10:30:00,51.54,51.57,51.52,51.53,138727.0,45.3989,45.4253,45.3813,45.3901,138727.0
2021-07-23 10:40:00,51.54,51.55,51.52,51.54,69274.0,45.3989,45.4077,45.3813,45.3989,69274.0
2021-07-23 10:50:00,51.55,51.57,51.54,51.56,67850.0,45.4077,45.4253,45.3989,45.4165,67850.0
2021-07-23 11:00:00,51.57,51.6,51.55,51.58,54407.0,45.4253,45.4517,45.4077,45.4341,54407.0
2021-07-23 11:10:00,51.58,51.61,51.56,51.59,83376.0,45.4341,45.4605,45.4165,45.4429,83376.0
2021-07-23 11:20:00,51.6,51.65,51.59,51.65,58128.0,45.4517,45.4958,45.4429,45.4958,58128.0
2021-07-23 11:30:00,51.65,51.67,51.61,51.63,293562.0,45.4958,45.5134,45.4605,45.4781,293562.0
2021-07-23 11:40:00,51.62,51.63,51.6,51.62,71568.0,45.4693,45.4781,45.4517,45.4693,71568.0
2021-07-23 11:50:00,51.62,51.63,51.57,51.57,125958.0,45.4693,45.4781,45.4253,45.4253,125958.0
2021-07-23 12:00:00,51.58,51.6,51.57,51.6,82436.0,45.4341,45.4517,45.4253,45.4517,82436.0
2021-07-23 12:10:00,51.6,51.62,51.59,51.61,105075.0,45.4517,45.4693,45.4429,45.4605,105075.0
2021-07-23 12:20:00,51.61,51.63,51.6,51.61,129888.0,45.4605,45.4781,45.4517,45.4605,129888.0
2021-07-23 12:30:00,51.62,51.63,51.61,51.62,92746.0,45.4693,45.4781,45.4605,45.4693,92746.0
2021-07-23 12:40:00,51.63,51.64,51.62,51.64,22945.0,45.4781,45.487,45.4693,45.487,22945.0
2021-07-23 12:50:00,51.63,51.64,51.61,51.64,59958.0,45.4781,45.487,45.4605,45.487,59958.0
2021-07-23 13:00:00,51.64,51.66,51.63,51.66,116972.0,45.487,45.5046,45.4781,45.5046,116972.0
2021-07-23 13:10:00,51.66,51.69,51.65,51.68,70812.0,45.5046,45.531,45.4958,45.5222,70812.0
2021-07-23 13:20:00,51.69,51.7,51.68,51.69,464798.0,45.531,45.5398,45.5222,45.531,464798.0
2021-07-23 13:30:00,51.69,51.7,51.67,51.67,218537.0,45.531,45.5398,45.5134,45.5134,218537.0
2021-07-23 13:40:00,51.67,51.69,51.66,51.69,76018.0,45.5134,45.531,45.5046,45.531,76018.0
2021-07-23 13:50:00,51.69,51.69,51.67,51.68,282640.0,45.531,45.531,45.5134,45.5222,282640.0
2021-07-23 14:00:00,51.67,51.67,51.63,51.66,114883.0,45.5134,45.5134,45.4781,45.5046,114883.0
2021-07-23 14:10:00,51.66,51.67,51.63,51.64,50847.0,45.5046,45.5134,45.4781,45.487,50847.0
2021-07-23 14:20:00,51.63,51.65,51.62,51.62,77726.0,45.4781,45.4958,45.4693,45.4693,77726.0
2021-07-23 14:30:00,51.63,51.63,51.6,51.63,93566.0,45.4781,45.4781,45.4517,45.4781,93566.0
2021-07-23 14:40:00,51.62,51.63,51.61,51.61,83713.0,45.4693,45.4781,45.4605,45.4605,83713.0
2021-07-23 14:50:00,51.62,51.63,51.6,51.61,104374.0,45.4693,45.4781,45.4517,45.4605,104374.0
2021-07-23 15:00:00,51.61,51.61,51.59,51.61,83828.0,45.4605,45.4605,45.4429,45.4605,83828.0
2021-07-23 15:10:00,51.62,51.62,51.59,51.62,345561.0,45.4693,45.4693,45.4429,45.4693,345561.0
2021-07-23 15:20:00,51.62,51.62,51.6,51.62,259235.0,45.4693,45.4693,45.4517,45.4693,259235.0
2021-07-23 15:30:00,51.62,51.65,51.61,51.65,138959.0,45.4693,45.4958,45.4605,45.4958,138959.0
2021-07-23 15:40:00,51.65,51.66,51.64,51.66,129645.0,45.4958,45.5046,45.487,45.5046,129645.0
2021-07-23 15:50:00,51.66,51.67,51.62,51.65,326264.0,45.5046,45.5134,45.4693,45.4958,326264.0
2021-07-26 09:30:00,51.49,51.62,51.49,51.62,317740.0,45.3548,45.4693,45.3548,45.4693,317740.0
2021-07-26 09:40:00,51.62,51.62,51.56,51.58,162169.0,45.4693,45.4693,45.4165,45.4341,162169.0
2021-07-26 09:50:00,51.58,51.64,51.57,51.64,85381.0,45.4341,45.487,45.4253,45.487,85381.0
2021-07-26 10:00:00,51.64,51.65,51.61,51.65,329071.0,45.487,45.4958,45.4605,45.4958,329071.0
2021-07-26 10:10:00,51.65,51.66,51.61,51.64,230206.0,45.4958,45.5046,45.4605,45.487,230206.0
2021-07-26 10:20:00,51.64,51.65,51.61,51.62,129439.0,45.487,45.4958,45.4605,45.4693,129439.0
2021-07-26 10:30:00,51.62,51.62,51.57,51.59,173217.0,45.4693,45.4693,45.4253,45.4429,173217.0
2021-07-26 10:40:00,51.59,51.61,51.55,51.6,114722.0,45.4429,45.4605,45.4077,45.4517,114722.0
2021-07-26 10:50:00,51.6,51.61,51.57,51.58,212909.0,45.4517,45.4605,45.4253,45.4341,212909.0
2021-07-26 11:00:00,51.58,51.6,51.56,51.59,128272.0,45.4341,45.4517,45.4165,45.4429,128272.0
2021-07-26 11:10:00,51.59,51.61,51.58,51.6,104802.0,45.4429,45.4605,45.4341,45.4517,104802.0
2021-07-26 11:20:00,51.6,51.61,51.58,51.61,99767.0,45.4517,45.4605,45.4341,45.4605,99767.0
2021-07-26 11:30:00,51.6,51.67,51.59,51.66,153851.0,45.4517,45.5134,45.4429,45.5046,153851.0
2021-07-26 11:40:00,51.66,51.67,51.64,51.67,150915.0,45.5046,45.5134,45.487,45.5134,150915.0
2021-07-26 11:50:00,51.66,51.67,51.64,51.65,74129.0,45.5046,45.5134,45.487,45.4958,74129.0
2021-07-26 12:00:00,51.65,51.66,51.62,51.63,155137.0,45.4958,45.5046,45.4693,45.4781,155137.0
2021-07-26 12:10:00,51.63,51.63,51.6,51.61,58932.0,45.4781,45.4781,45.4517,45.4605,58932.0
2021-07-26 12:20:00,51.61,51.62,51.6,51.61,60231.0,45.4605,45.4693,45.4517,45.4605,60231.0
2021-07-26 12:30:00,51.6,51.61,51.58,51.58,131930.0,45.4517,45.4605,45.4341,45.4341,131930.0
2021-07-26 12:40:00,51.59,51.59,51.57,51.59,168966.0,45.4429,45.4429,45.4253,45.4429,168966.0
2021-07-26 12:50:00,51.59,51.6,51.58,51.6,82243.0,45.4429,45.4517,45.4341,45.4517,82243.0
2021-07-26 13:00:00,51.6,51.61,51.59,51.61,70505.0,45.4517,45.4605,45.4429,45.4605,70505.0
2021-07-26 13:10:00,51.6,51.62,51.59,51.62,61731.0,45.4517,45.4693,45.4429,45.4693,61731.0
2021-07-26 13:20:00,51.62,51.64,51.61,51.63,75410.0,45.4693,45.487,45.4605,45.4781,75410.0
2021-07-26 13:30:00,51.62,51.63,51.6,51.62,41410.0,45.4693,45.4781,45.4517,45.4693,41410.0
2021-07-26 13:40:00,51.61,51.63,51.6,51.61,100013.0,45.4605,45.4781,45.4517,45.4605,100013.0
2021-07-26 13:50:00,51.62,51.64,51.61,51.62,75855.0,45.4693,45.487,45.4605,45.4693,75855.0
2021-07-26 14:00:00,51.63,51.64,51.61,51.64,104399.0,45.4781,45.487,45.4605,45.487,104399.0
2021-07-26 14:10:00,51.64,51.65,51.62,51.65,119110.0,45.487,45.4958,45.4693,45.4958,119110.0
2021-07-26 14:20:00,51.65,51.65,51.62,51.65,131245.0,45.4958,45.4958,45.4693,45.4958,131245.0
2021-07-26 14:30:00,51.64,51.66,51.64,51.65,142841.0,45.487,45.5046,45.487,45.4958,142841.0
2021-07-26 14:40:00,51.66,51.66,51.64,51.65,282871.0,45.5046,45.5046,45.487,45.4958,282871.0
2021-07-26 14:50:00,51.64,51.65,51.63,51.64,116295.0,45.487,45.4958,45.4781,45.487,116295.0
2021-07-26 15:00:00,51.64,51.64,51.62,51.64,113869.0,45.487,45.487,45.4693,45.487,113869.0
2021-07-26 15:10:00,51.64,51.66,51.63,51.65,77957.0,45.487,45.5046,45.4781,45.4958,77957.0
2021-07-26 15:20:00,51.65,51.67,51.64,51.65,105940.0,45.4958,45.5134,45.487,45.4958,105940.0
2021-07-26 15:30:00,51.66,51.66,51.64,51.65,99002.0,45.5046,45.5046,45.487,45.4958,99002.0
2021-07-26 15:40:00,51.65,51.67,51.64,51.66,142970.0,45.4958,45.5134,45.487,45.5046,142970.0
2021-07-26 15:50:00,51.67,51.71,51.65,51.69,186356.0,45.5134,45.5486,45.4958,45.531,186356.0
2021-07-27 09:30:00,51.48,51.48,51.32,51.38,372022.0,45.346,45.346,45.2051,45.2579,372022.0
2021-07-27 09:40:00,51.38,51.41,51.31,51.38,165921.0,45.2579,45.2844,45.1963,45.2579,165921.0
2021-07-27 09:50:00,51.38,51.42,51.36,51.37,143654.0,45.2579,45.2932,45.2403,45.2491,143654.0
2021-07-27 10:00:00,51.38,51.42,51.35,51.37,255548.0,45.2579,45.2932,45.2315,45.2491,255548.0
2021-07-27 10:10:00,51.36,51.37,51.29,51.33,287266.0,45.2403,45.2491,45.1787,45.2139,287266.0
2021-07-27 10:20:00,51.32,51.4,51.31,51.39,126246.0,45.2051,45.2756,45.1963,45.2667,126246.0
2021-07-27 10:30:00,51.38,51.39,51.32,51.37,64601.0,45.2579,45.2667,45.2051,45.2491,64601.0
2021-07-27 10:40:00,51.36,51.4,51.34,51.37,95808.0,45.2403,45.2756,45.2227,45.2491,95808.0
2021-07-27 10:50:00,51.36,51.47,51.35,51.46,186457.0,45.2403,45.3372,45.2315,45.3284,186457.0
2021-07-27 11:00:00,51.45,51.49,51.44,51.46,149933.0,45.3196,45.3548,45.3108,45.3284,149933.0
2021-07-27 11:10:00,51.47,51.51,51.43,51.44,105465.0,45.3372,45.3724,45.302,45.3108,105465.0
2021-07-27 11:20:00,51.43,51.47,51.4,51.44,255267.0,45.302,45.3372,45.2756,45.3108,255267.0
2021-07-27 11:30:00,51.44,51.44,51.32,51.33,142634.0,45.3108,45.3108,45.2051,45.2139,142634.0
2021-07-27 11:40:00,51.32,51.39,51.3,51.39,81179.0,45.2051,45.2667,45.1875,45.2667,81179.0
2021-07-27 11:50:00,51.38,51.42,51.38,51.41,60222.0,45.2579,45.2932,45.2579,45.2844,60222.0
2021-07-27 12:00:00,51.41,51.42,51.34,51.37,118823.0,45.2844,45.2932,45.2227,45.2491,118823.0
2021-07-27 12:10:00,51.35,51.36,51.31,51.33,97503.0,45.2315,45.2403,45.1963,45.2139,97503.0
2021-07-27 12:20:00,51.32,51.36,51.31,51.36,112048.0,45.2051,45.2403,45.1963,45.2403,112048.0
2021-07-27 12:30:00,51.36,51.36,51.31,51.35,161011.0,45.2403,45.2403,45.1963,45.2315,161011.0
2021-07-27 12:40:00,51.35,51.36,51.32,51.34,71097.0,45.2315,45.2403,45.2051,45.2227,71097.0
2021-07-27 12:50:00,51.34,51.36,51.3,51.31,504705.0,45.2227,45.2403,45.1875,45.1963,504705.0
2021-07-27 13:00:00,51.31,51.36,51.3,51.35,147610.0,45.1963,45.2403,45.1875,45.2315,147610.0
2021-07-27 13:10:00,51.34,51.35,51.26,51.28,94383.0,45.2227,45.2315,45.1522,45.1699,94383.0
2021-07-27 13:20:00,51.29,51.29,51.24,51.28,303561.0,45.1787,45.1787,45.1346,45.1699,303561.0
2021-07-27 13:30:00,51.28,51.33,51.26,51.33,89402.0,45.1699,45.2139,45.1522,45.2139,89402.0
2021-07-27 13:40:00,51.32,51.35,51.31,51.35,76606.0,45.2051,45.2315,45.1963,45.2315,76606.0
2021-07-27 13:50:00,51.35,51.35,51.28,51.29,105893.0,45.2315,45.2315,45.1699,45.1787,105893.0
2021-07-27 14:00:00,51.29,51.34,51.28,51.34,105426.0,45.1787,45.2227,45.1699,45.2227,105426.0
2021-07-27 14:10:00,51.34,51.39,51.32,51.38,245349.0,45.2227,45.2667,45.2051,45.2579,245349.0
2021-07-27 14:20:00,51.38,51.4,51.38,51.4,91669.0,45.2579,45.2756,45.2579,45.2756,91669.0
2021-07-27 14:30:00,51.39,51.41,51.38,51.38,58902.0,45.2667,45.2844,45.2579,45.2579,58902.0
2021-07-27 14:40:00,51.39,51.43,51.38,51.42,756894.0,45.2667,45.302,45.2579,45.2932,756894.0
2021-07-27 14:50:00,51.41,51.44,51.38,51.42,76120.0,45.2844,45.3108,45.2579,45.2932,76120.0
2021-07-27 15:00:00,51.43,51.45,51.41,51.44,175016.0,45.302,45.3196,45.2844,45.3108,175016.0
2021-07-27 15:10:00,51.44,51.44,51.38,51.4,273893.0,45.3108,45.3108,45.2579,45.2756,273893.0
2021-07-27 15:20:00,51.41,51.42,51.4,51.4,266833.0,45.2844,45.2932,45.2756,45.2756,266833.0
2021-07-27 15:30:00,51.41,51.41,51.37,51.4,316849.0,45.2844,45.2844,45.2491,45.2756,316849.0
2021-07-27 15:40:00,51.4,51.43,51.37,51.42,175794.0,45.2756,45.302,45.2491,45.2932,175794.0
2021-07-27 15:50:00,51.42,51.51,51.42,51.49,461517.0,45.2932,45.3724,45.2932,45.3548,461517.0
2021-07-28 09:30:00,51.53,51.54,51.47,51.5,582360.0,45.3901,45.3989,45.3372,45.3636,582360.0
2021-07-28 09:40:00,51.5,51.5,51.43,51.45,92086.0,45.3636,45.3636,45.302,45.3196,92086.0
2021-07-28 09:50:00,51.45,51.49,51.43,51.49,120156.0,45.3196,45.3548,45.302,45.3548,120156.0
2021-07-28 10:00:00,51.49,51.55,51.48,51.51,181748.0,45.3548,45.4077,45.346,45.3724,181748.0
2021-07-28 10:10:00,51.51,51.52,51.46,51.5,159181.0,45.3724,45.3813,45.3284,45.3636,159181.0
2021-07-28 10:20:00,51.5,51.51,51.48,51.5,103427.0,45.3636,45.3724,45.346,45.3636,103427.0
2021-07-28 10:30:00,51.5,51.56,51.5,51.54,288001.0,45.3636,45.4165,45.3636,45.3989,288001.0
2021-07-28 10:40:00,51.54,51.55,51.5,51.54,96449.0,45.3989,45.4077,45.3636,45.3989,96449.0
2021-07-28 10:50:00,51.55,51.59,51.55,51.56,97189.0,45.4077,45.4429,45.4077,45.4165,97189.0
2021-07-28 11:00:00,51.56,51.58,51.55,51.57,101112.0,45.4165,45.4341,45.4077,45.4253,101112.0
2021-07-28 11:10:00,51.58,51.59,51.56,51.58,154885.0,45.4341,45.4429,45.4165,45.4341,154885.0
2021-07-28 11:20:00,51.59,51.6,51.58,51.59,60254.0,45.4429,45.4517,45.4341,45.4429,60254.0
2021-07-28 11:30:00,51.59,51.63,51.58,51.62,42733.0,45.4429,45.4781,45.4341,45.4693,42733.0
2021-07-28 11:40:00,51.63,51.63,51.59,51.6,80298.0,45.4781,45.4781,45.4429,45.4517,80298.0
2021-07-28 11:50:00,51.6,51.63,51.6,51.63,207554.0,45.4517,45.4781,45.4517,45.4781,207554.0
2021-07-28 12:00:00,51.63,51.63,51.6,51.63,68811.0,45.4781,45.4781,45.4517,45.4781,68811.0
2021-07-28 12:10:00,51.62,51.64,51.62,51.63,66239.0,45.4693,45.487,45.4693,45.4781,66239.0
2021-07-28 12:20:00,51.63,51.63,51.61,51.62,44986.0,45.4781,45.4781,45.4605,45.4693,44986.0
2021-07-28 12:30:00,51.62,51.63,51.6,51.62,84233.0,45.4693,45.4781,45.4517,45.4693,84233.0
2021-07-28 12:40:00,51.62,51.63,51.6,51.62,151645.0,45.4693,45.4781,45.4517,45.4693,151645.0
2021-07-28 12:50:00,51.62,51.62,51.6,51.61,228951.0,45.4693,45.4693,45.4517,45.4605,228951.0
2021-07-28 13:00:00,51.62,51.64,51.6,51.62,77396.0,45.4693,45.487,45.4517,45.4693,77396.0
2021-07-28 13:10:00,51.62,51.63,51.57,51.58,64346.0,45.4693,45.4781,45.4253,45.4341,64346.0
2021-07-28 13:20:00,51.58,51.59,51.56,51.57,54789.0,45.4341,45.4429,45.4165,45.4253,54789.0
2021-07-28 13:30:00,51.57,51.58,51.55,51.55,80355.0,45.4253,45.4341,45.4077,45.4077,80355.0
2021-07-28 13:40:00,51.55,51.57,51.54,51.57,87425.0,45.4077,45.4253,45.3989,45.4253,87425.0
2021-07-28 13:50:00,51.57,51.57,51.53,51.55,120387.0,45.4253,45.4253,45.3901,45.4077,120387.0
2021-07-28 14:00:00,51.55,51.58,51.41,51.51,304354.0,45.4077,45.4341,45.2844,45.3724,304354.0
2021-07-28 14:10:00,51.51,51.62,51.51,51.6,213457.0,45.3724,45.4693,45.3724,45.4517,213457.0
2021-07-28 14:20:00,51.59,51.64,51.59,51.64,125420.0,45.4429,45.487,45.4429,45.487,125420.0
2021-07-28 14:30:00,51.64,51.7,51.56,51.7,276687.0,45.487,45.5398,45.4165,45.5398,276687.0
2021-07-28 14:40:00,51.69,51.8,51.69,51.78,412668.0,45.531,45.6279,45.531,45.6103,412668.0
2021-07-28 14:50:00,51.78,51.8,51.72,51.77,200273.0,45.6103,45.6279,45.5574,45.6015,200273.0
2021-07-28 15:00:00,51.78,51.79,51.73,51.75,256738.0,45.6103,45.6191,45.5662,45.5838,256738.0
2021-07-28 15:10:00,51.75,51.78,51.73,51.77,134143.0,45.5838,45.6103,45.5662,45.6015,134143.0
2021-07-28 15:20:00,51.77,51.78,51.74,51.78,156621.0,45.6015,45.6103,45.575,45.6103,156621.0
2021-07-28 15:30:00,51.78,51.82,51.75,51.75,233831.0,45.6103,45.6455,45.5838,45.5838,233831.0
2021-07-28 15:40:00,51.76,51.79,51.75,51.76,186034.0,45.5927,45.6191,45.5838,45.5927,186034.0
2021-07-28 15:50:00,51.77,51.77,51.73,51.73,303724.0,45.6015,45.6015,45.5662,45.5662,303724.0
2021-07-29 09:30:00,52.14,52.18,52.11,52.18,236164.0,45.9274,45.9626,45.901,45.9626,236164.0
2021-07-29 09:40:00,52.18,52.19,52.14,52.17,122910.0,45.9626,45.9714,45.9274,45.9538,122910.0
2021-07-29 09:50:00,52.18,52.18,52.13,52.17,53757.0,45.9626,45.9626,45.9186,45.9538,53757.0
2021-07-29 10:00:00,52.18,52.19,52.11,52.16,196763.0,45.9626,45.9714,45.901,45.945,196763.0
2021-07-29 10:10:00,52.16,52.22,52.14,52.2,62927.0,45.945,45.9978,45.9274,45.9802,62927.0
2021-07-29 10:20:00,52.2,52.21,52.18,52.2,56644.0,45.9802,45.989,45.9626,45.9802,56644.0
2021-07-29 10:30:00,52.21,52.21,52.17,52.18,1084440.0,45.989,45.989,45.9538,45.9626,1084440.0
2021-07-29 10:40:00,52.18,52.19,52.16,52.16,1932873.0,45.9626,45.9714,45.945,45.945,1932873.0
2021-07-29 10:50:00,52.17,52.19,52.16,52.19,163074.0,45.9538,45.9714,45.945,45.9714,163074.0
2021-07-29 11:00:00,52.19,52.2,52.18,52.19,201624.0,45.9714,45.9802,45.9626,45.9714,201624.0
2021-07-29 11:10:00,52.19,52.2,52.17,52.2,151235.0,45.9714,45.9802,45.9538,45.9802,151235.0
2021-07-29 11:20:00,52.2,52.21,52.19,52.21,165042.0,45.9802,45.989,45.9714,45.989,165042.0
2021-07-29 11:30:00,52.21,52.21,52.18,52.19,96346.0,45.989,45.989,45.9626,45.9714,96346.0
2021-07-29 11:40:00,52.19,52.2,52.18,52.19,158860.0,45.9714,45.9802,45.9626,45.9714,158860.0
2021-07-29 11:50:00,52.19,52.2,52.16,52.16,60598.0,45.9714,45.9802,45.945,45.945,60598.0
2021-07-29 12:00:00,52.16,52.19,52.16,52.19,429752.0,45.945,45.9714,45.945,45.9714,429752.0
2021-07-29 12:10:00,52.19,52.19,52.17,52.19,111604.0,45.9714,45.9714,45.9538,45.9714,111604.0
2021-07-29 12:20:00,52.19,52.2,52.17,52.18,78406.0,45.9714,45.9802,45.9538,45.9626,78406.0
2021-07-29 12:30:00,52.18,52.19,52.17,52.18,90048.0,45.9626,45.9714,45.9538,45.9626,90048.0
2021-07-29 12:40:00,52.17,52.18,52.14,52.14,61989.0,45.9538,45.9626,45.9274,45.9274,61989.0
2021-07-29 12:50:00,52.15,52.17,52.14,52.17,86371.0,45.9362,45.9538,45.9274,45.9538,86371.0
2021-07-29 13:00:00,52.16,52.19,52.16,52.18,245573.0,45.945,45.9714,45.945,45.9626,245573.0
2021-07-29 13:10:00,52.18,52.19,52.17,52.18,120029.0,45.9626,45.9714,45.9538,45.9626,120029.0
2021-07-29 13:20:00,52.18,52.2,52.17,52.2,72586.0,45.9626,45.9802,45.9538,45.9802,72586.0
2021-07-29 13:30:00,52.19,52.2,52.18,52.18,81675.0,45.9714,45.9802,45.9626,45.9626,81675.0
2021-07-29 13:40:00,52.19,52.2,52.18,52.19,67623.0,45.9714,45.9802,45.9626,45.9714,67623.0
2021-07-29 13:50:00,52.2,52.2,52.18,52.19,116596.0,45.9802,45.9802,45.9626,45.9714,116596.0
2021-07-29 14:00:00,52.19,52.2,52.18,52.19,122000.0,45.9714,45.9802,45.9626,45.9714,122000.0
2021-07-29 14:10:00,52.2,52.21,52.18,52.19,127099.0,45.9802,45.989,45.9626,45.9714,127099.0
2021-07-29 14:20:00,52.19,52.2,52.17,52.19,141063.0,45.9714,45.9802,45.9538,45.9714,141063.0
2021-07-29 14:30:00,52.19,52.19,52.15,52.15,90542.0,45.9714,45.9714,45.9362,45.9362,90542.0
2021-07-29 14:40:00,52.15,52.16,52.15,52.16,66655.0,45.9362,45.945,45.9362,45.945,66655.0
2021-07-29 14:50:00,52.16,52.17,52.15,52.16,154804.0,45.945,45.9538,45.9362,45.945,154804.0
2021-07-29 15:00:00,52.16,52.17,52.15,52.16,171320.0,45.945,45.9538,45.9362,45.945,171320.0
2021-07-29 15:10:00,52.16,52.16,52.14,52.14,189031.0,45.945,45.945,45.9274,45.9274,189031.0
2021-07-29 15:20:00,52.15,52.15,52.11,52.12,388386.0,45.9362,45.9362,45.901,45.9098,388386.0
2021-07-29 15:30:00,52.12,52.13,52.11,52.13,106894.0,45.9098,45.9186,45.901,45.9186,106894.0
2021-07-29 15:40:00,52.13,52.13,52.11,52.12,80919.0,45.9186,45.9186,45.901,45.9098,80919.0
2021-07-29 15:50:00,52.11,52.16,52.1,52.1,420864.0,45.901,45.945,45.8921,45.8921,420864.0
2021-07-30 09:30:00,51.87,51.92,51.84,51.91,370211.0,45.6896,45.7336,45.6631,45.7248,370211.0
2021-07-30 09:40:00,51.91,51.99,51.9,51.98,90331.0,45.7248,45.7953,45.716,45.7864,90331.0
2021-07-30 09:50:00,51.98,52.01,51.96,51.98,95020.0,45.7864,45.8129,45.7688,45.7864,95020.0
2021-07-30 10:00:00,51.98,52.02,51.97,52.0,133526.0,45.7864,45.8217,45.7776,45.8041,133526.0
2021-07-30 10:10:00,51.99,52.0,51.9,51.9,125120.0,45.7953,45.8041,45.716,45.716,125120.0
2021-07-30 10:20:00,51.9,51.93,51.86,51.87,90456.0,45.716,45.7424,45.6807,45.6896,90456.0
2021-07-30 10:30:00,51.86,51.88,51.82,51.85,76250.0,45.6807,45.6984,45.6455,45.6719,76250.0
2021-07-30 10:40:00,51.85,51.88,51.83,51.83,89131.0,45.6719,45.6984,45.6543,45.6543,89131.0
2021-07-30 10:50:00,51.84,51.86,51.79,51.79,179318.0,45.6631,45.6807,45.6191,45.6191,179318.0
2021-07-30 11:00:00,51.79,51.82,51.74,51.82,198936.0,45.6191,45.6455,45.575,45.6455,198936.0
2021-07-30 11:10:00,51.83,51.84,51.81,51.83,64605.0,45.6543,45.6631,45.6367,45.6543,64605.0
2021-07-30 11:20:00,51.84,51.85,51.79,51.8,81087.0,45.6631,45.6719,45.6191,45.6279,81087.0
2021-07-30 11:30:00,51.8,51.83,51.75,51.78,166614.0,45.6279,45.6543,45.5838,45.6103,166614.0
2021-07-30 11:40:00,51.77,51.79,51.75,51.77,79815.0,45.6015,45.6191,45.5838,45.6015,79815.0
2021-07-30 11:50:00,51.77,51.8,51.76,51.8,393480.0,45.6015,45.6279,45.5927,45.6279,393480.0
2021-07-30 12:00:00,51.79,51.8,51.77,51.8,149393.0,45.6191,45.6279,45.6015,45.6279,149393.0
2021-07-30 12:10:00,51.8,51.82,51.79,51.82,156724.0,45.6279,45.6455,45.6191,45.6455,156724.0
2021-07-30 12:20:00,51.82,51.82,51.79,51.79,118116.0,45.6455,45.6455,45.6191,45.6191,118116.0
2021-07-30 12:30:00,51.8,51.83,51.79,51.82,196650.0,45.6279,45.6543,45.6191,45.6455,196650.0
2021-07-30 12:40:00,51.83,51.83,51.81,51.82,83061.0,45.6543,45.6543,45.6367,45.6455,83061.0
2021-07-30 12:50:00,51.83,51.83,51.78,51.79,38976.0,45.6543,45.6543,45.6103,45.6191,38976.0
2021-07-30 13:00:00,51.8,51.8,51.75,51.79,129633.0,45.6279,45.6279,45.5838,45.6191,129633.0
2021-07-30 13:10:00,51.79,51.82,51.78,51.78,113163.0,45.6191,45.6455,45.6103,45.6103,113163.0
2021-07-30 13:20:00,51.79,51.79,51.76,51.78,248812.0,45.6191,45.6191,45.5927,45.6103,248812.0
2021-07-30 13:30:00,51.77,51.81,51.77,51.81,87723.0,45.6015,45.6367,45.6015,45.6367,87723.0
2021-07-30 13:40:00,51.81,51.82,51.79,51.8,94155.0,45.6367,45.6455,45.6191,45.6279,94155.0
2021-07-30 13:50:00,51.8,51.81,51.78,51.79,97037.0,45.6279,45.6367,45.6103,45.6191,97037.0
2021-07-30 14:00:00,51.79,51.79,51.75,51.77,94741.0,45.6191,45.6191,45.5838,45.6015,94741.0
2021-07-30 14:10:00,51.77,51.77,51.74,51.76,124887.0,45.6015,45.6015,45.575,45.5927,124887.0
2021-07-30 14:20:00,51.76,51.77,51.7,51.71,94993.0,45.5927,45.6015,45.5398,45.5486,94993.0
2021-07-30 14:30:00,51.71,51.73,51.69,51.69,100846.0,45.5486,45.5662,45.531,45.531,100846.0
2021-07-30 14:40:00,51.69,51.73,51.67,51.73,103948.0,45.531,45.5662,45.5134,45.5662,103948.0
2021-07-30 14:50:00,51.73,51.75,51.72,51.74,78884.0,45.5662,45.5838,45.5574,45.575,78884.0
2021-07-30 15:00:00,51.74,51.77,51.73,51.77,79420.0,45.575,45.6015,45.5662,45.6015,79420.0
2021-07-30 15:10:00,51.77,51.78,51.76,51.76,128610.0,45.6015,45.6103,45.5927,45.5927,128610.0
2021-07-30 15:20:00,51.77,51.78,51.73,51.76,374685.0,45.6015,45.6103,45.5662,45.5927,374685.0
2021-07-30 15:30:00,51.76,51.78,51.75,51.75,335281.0,45.5927,45.6103,45.5838,45.5838,335281.0
2021-07-30 15:40:00,51.76,51.77,51.74,51.77,375262.0,45.5927,45.6015,45.575,45.6015,375262.0
2021-07-30 15:50:00,51.77,51.82,51.76,51.77,571888.0,45.6015,45.6455,45.5927,45.6015,571888.0
2021-08-02 09:30:00,52.2,52.26,52.18,52.23,351620.0,45.9802,46.0331,45.9626,46.0067,351620.0
2021-08-02 09:40:00,52.22,52.26,52.21,52.25,118214.0,45.9978,46.0331,45.989,46.0243,118214.0
2021-08-02 09:50:00,52.26,52.27,52.18,52.24,72422.0,46.0331,46.0419,45.9626,46.0155,72422.0
2021-08-02 10:00:00,52.24,52.29,52.2,52.26,367794.0,46.0155,46.0595,45.9802,46.0331,367794.0
2021-08-02 10:10:00,52.26,52.28,52.22,52.23,272099.0,46.0331,46.0507,45.9978,46.0067,272099.0
2021-08-02 10:20:00,52.23,52.27,52.2,52.25,431762.0,46.0067,46.0419,45.9802,46.0243,431762.0
2021-08-02 10:30:00,52.25,52.28,52.24,52.25,299424.0,46.0243,46.0507,46.0155,46.0243,299424.0
2021-08-02 10:40:00,52.25,52.25,52.2,52.23,76812.0,46.0243,46.0243,45.9802,46.0067,76812.0
2021-08-02 10:50:00,52.23,52.25,52.2,52.22,1168709.0,46.0067,46.0243,45.9802,45.9978,1168709.0
2021-08-02 11:00:00,52.22,52.26,52.21,52.24,235483.0,45.9978,46.0331,45.989,46.0155,235483.0
2021-08-02 11:10:00,52.24,52.25,52.21,52.22,384518.0,46.0155,46.0243,45.989,45.9978,384518.0
2021-08-02 11:20:00,52.22,52.26,52.21,52.22,95094.0,45.9978,46.0331,45.989,45.9978,95094.0
2021-08-02 11:30:00,52.23,52.24,52.18,52.2,103739.0,46.0067,46.0155,45.9626,45.9802,103739.0
2021-08-02 11:40:00,52.2,52.21,52.14,52.15,105079.0,45.9802,45.989,45.9274,45.9362,105079.0
2021-08-02 11:50:00,52.15,52.16,52.09,52.09,104979.0,45.9362,45.945,45.8833,45.8833,104979.0
2021-08-02 12:00:00,52.1,52.1,52.03,52.04,337279.0,45.8921,45.8921,45.8305,45.8393,337279.0
2021-08-02 12:10:00,52.04,52.09,52.03,52.08,87877.0,45.8393,45.8833,45.8305,45.8745,87877.0
2021-08-02 12:20:00,52.07,52.08,52.04,52.07,69432.0,45.8657,45.8745,45.8393,45.8657,69432.0
2021-08-02 12:30:00,52.07,52.13,52.07,52.12,131754.0,45.8657,45.9186,45.8657,45.9098,131754.0
2021-08-02 12:40:00,52.13,52.14,52.1,52.12,201119.0,45.9186,45.9274,45.8921,45.9098,201119.0
2021-08-02 12:50:00,52.12,52.12,52.08,52.11,199851.0,45.9098,45.9098,45.8745,45.901,199851.0
2021-08-02 13:00:00,52.11,52.12,52.09,52.11,161906.0,45.901,45.9098,45.8833,45.901,161906.0
2021-08-02 13:10:00,52.11,52.14,52.1,52.14,81851.0,45.901,45.9274,45.8921,45.9274,81851.0
2021-08-02 13:20:00,52.14,52.15,52.12,52.13,150759.0,45.9274,45.9362,45.9098,45.9186,150759.0
2021-08-02 13:30:00,52.13,52.14,52.09,52.1,117364.0,45.9186,45.9274,45.8833,45.8921,117364.0
2021-08-02 13:40:00,52.1,52.11,52.07,52.09,94587.0,45.8921,45.901,45.8657,45.8833,94587.0
2021-08-02 13:50:00,52.09,52.11,52.07,52.1,111738.0,45.8833,45.901,45.8657,45.8921,111738.0
2021-08-02 14:00:00,52.1,52.12,52.08,52.11,166656.0,45.8921,45.9098,45.8745,45.901,166656.0
2021-08-02 14:10:00,52.12,52.14,52.11,52.14,104241.0,45.9098,45.9274,45.901,45.9274,104241.0
2021-08-02 14:20:00,52.14,52.14,52.11,52.12,172711.0,45.9274,45.9274,45.901,45.9098,172711.0
2021-08-02 14:30:00,52.12,52.14,52.11,52.14,108912.0,45.9098,45.9274,45.901,45.9274,108912.0
2021-08-02 14:40:00,52.14,52.14,52.1,52.11,88530.0,45.9274,45.9274,45.8921,45.901,88530.0
2021-08-02 14:50:00,52.11,52.13,52.1,52.13,76725.0,45.901,45.9186,45.8921,45.9186,76725.0
2021-08-02 15:00:00,52.13,52.13,52.09,52.1,111397.0,45.9186,45.9186,45.8833,45.8921,111397.0
2021-08-02 15:10:00,52.1,52.1,52.06,52.08,103687.0,45.8921,45.8921,45.8569,45.8745,103687.0
2021-08-02 15:20:00,52.08,52.08,52.03,52.04,114743.0,45.8745,45.8745,45.8305,45.8393,114743.0
2021-08-02 15:30:00,52.04,52.05,52.01,52.01,140559.0,45.8393,45.8481,45.8129,45.8129,140559.0
2021-08-02 15:40:00,52.01,52.02,51.98,51.98,327768.0,45.8129,45.8217,45.7864,45.7864,327768.0
2021-08-02 15:50:00,51.98,52.04,51.96,52.03,400803.0,45.7864,45.8393,45.7688,45.8305,400803.0
2021-08-03 09:30:00,52.25,52.26,52.14,52.15,198764.0,46.0243,46.0331,45.9274,45.9362,198764.0
2021-08-03 09:40:00,52.14,52.19,52.06,52.06,105434.0,45.9274,45.9714,45.8569,45.8569,105434.0
2021-08-03 09:50:00,52.05,52.11,52.04,52.05,117963.0,45.8481,45.901,45.8393,45.8481,117963.0
2021-08-03 10:00:00,52.05,52.12,52.04,52.04,297448.0,45.8481,45.9098,45.8393,45.8393,297448.0
2021-08-03 10:10:00,52.05,52.16,52.02,52.15,290423.0,45.8481,45.945,45.8217,45.9362,290423.0
2021-08-03 10:20:00,52.16,52.17,52.12,52.14,101986.0,45.945,45.9538,45.9098,45.9274,101986.0
2021-08-03 10:30:00,52.14,52.15,52.09,52.13,89610.0,45.9274,45.9362,45.8833,45.9186,89610.0
2021-08-03 10:40:00,52.12,52.21,52.11,52.21,161701.0,45.9098,45.989,45.901,45.989,161701.0
2021-08-03 10:50:00,52.21,52.22,52.14,52.15,266261.0,45.989,45.9978,45.9274,45.9362,266261.0
2021-08-03 11:00:00,52.15,52.21,52.15,52.18,142480.0,45.9362,45.989,45.9362,45.9626,142480.0
2021-08-03 11:10:00,52.18,52.19,52.13,52.13,142468.0,45.9626,45.9714,45.9186,45.9186,142468.0
2021-08-03 11:20:00,52.14,52.18,52.13,52.17,288468.0,45.9274,45.9626,45.9186,45.9538,288468.0
2021-08-03 11:30:00,52.17,52.22,52.16,52.21,157034.0,45.9538,45.9978,45.945,45.989,157034.0
2021-08-03 11:40:00,52.21,52.3,52.21,52.29,242012.0,45.989,46.0683,45.989,46.0595,242012.0
2021-08-03 11:50:00,52.29,52.31,52.27,52.3,1651012.0,46.0595,46.0771,46.0419,46.0683,1651012.0
2021-08-03 12:00:00,52.3,52.31,52.29,52.31,267274.0,46.0683,46.0771,46.0595,46.0771,267274.0
2021-08-03 12:10:00,52.31,52.32,52.28,52.29,132202.0,46.0771,46.0859,46.0507,46.0595,132202.0
2021-08-03 12:20:00,52.29,52.3,52.26,52.3,550524.0,46.0595,46.0683,46.0331,46.0683,550524.0
2021-08-03 12:30:00,52.3,52.32,52.28,52.31,216842.0,46.0683,46.0859,46.0507,46.0771,216842.0
2021-08-03 12:40:00,52.3,52.31,52.29,52.31,106224.0,46.0683,46.0771,46.0595,46.0771,106224.0
2021-08-03 12:50:00,52.3,52.33,52.29,52.32,134799.0,46.0683,46.0947,46.0595,46.0859,134799.0
2021-08-03 13:00:00,52.33,52.36,52.32,52.36,62413.0,46.0947,46.1212,46.0859,46.1212,62413.0
2021-08-03 13:10:00,52.36,52.36,52.33,52.34,113951.0,46.1212,46.1212,46.0947,46.1035,113951.0
2021-08-03 13:20:00,52.34,52.34,52.31,52.32,86889.0,46.1035,46.1035,46.0771,46.0859,86889.0
2021-08-03 13:30:00,52.33,52.34,52.32,52.33,74715.0,46.0947,46.1035,46.0859,46.0947,74715.0
2021-08-03 13:40:00,52.33,52.34,52.32,52.33,79156.0,46.0947,46.1035,46.0859,46.0947,79156.0
2021-08-03 13:50:00,52.33,52.35,52.32,52.34,95102.0,46.0947,46.1124,46.0859,46.1035,95102.0
2021-08-03 14:00:00,52.34,52.36,52.32,52.36,299246.0,46.1035,46.1212,46.0859,46.1212,299246.0
2021-08-03 14:10:00,52.35,52.38,52.35,52.37,87241.0,46.1124,46.1388,46.1124,46.13,87241.0
2021-08-03 14:20:00,52.36,52.37,52.34,52.36,84049.0,46.1212,46.13,46.1035,46.1212,84049.0
2021-08-03 14:30:00,52.36,52.37,52.35,52.37,110444.0,46.1212,46.13,46.1124,46.13,110444.0
2021-08-03 14:40:00,52.37,52.38,52.34,52.35,115420.0,46.13,46.1388,46.1035,46.1124,115420.0
2021-08-03 14:50:00,52.35,52.37,52.34,52.36,102129.0,46.1124,46.13,46.1035,46.1212,102129.0
2021-08-03 15:00:00,52.36,52.4,52.36,52.39,155735.0,46.1212,46.1564,46.1212,46.1476,155735.0
2021-08-03 15:10:00,52.39,52.41,52.38,52.4,100775.0,46.1476,46.1652,46.1388,46.1564,100775.0
2021-08-03 15:20:00,52.4,52.41,52.39,52.4,131931.0,46.1564,46.1652,46.1476,46.1564,131931.0
2021-08-03 15:30:00,52.39,52.42,52.39,52.4,103407.0,46.1476,46.174,46.1476,46.1564,103407.0
2021-08-03 15:40:00,52.4,52.41,52.38,52.39,160350.0,46.1564,46.1652,46.1388,46.1476,160350.0
2021-08-03 15:50:00,52.39,52.41,52.36,52.41,437643.0,46.1476,46.1652,46.1212,46.1652,437643.0
2021-08-04 09:30:00,52.45,52.5,52.42,52.46,219470.0,46.2004,46.2445,46.174,46.2093,219470.0
2021-08-04 09:40:00,52.46,52.52,52.44,52.52,97948.0,46.2093,46.2621,46.1916,46.2621,97948.0
2021-08-04 09:50:00,52.51,52.54,52.49,52.5,85344.0,46.2533,46.2797,46.2357,46.2445,85344.0
2021-08-04 10:00:00,52.5,52.53,52.44,52.46,188202.0,46.2445,46.2709,46.1916,46.2093,188202.0
2021-08-04 10:10:00,52.46,52.47,52.38,52.4,155255.0,46.2093,46.2181,46.1388,46.1564,155255.0
2021-08-04 10:20:00,52.39,52.39,52.34,52.36,92167.0,46.1476,46.1476,46.1035,46.1212,92167.0
2021-08-04 10:30:00,52.36,52.36,52.3,52.35,141782.0,46.1212,46.1212,46.0683,46.1124,141782.0
2021-08-04 10:40:00,52.36,52.4,52.35,52.36,57506.0,46.1212,46.1564,46.1124,46.1212,57506.0
2021-08-04 10:50:00,52.37,52.37,52.32,52.35,103278.0,46.13,46.13,46.0859,46.1124,103278.0
2021-08-04 11:00:00,52.35,52.37,52.33,52.35,65191.0,46.1124,46.13,46.0947,46.1124,65191.0
2021-08-04 11:10:00,52.36,52.36,52.31,52.33,89802.0,46.1212,46.1212,46.0771,46.0947,89802.0
2021-08-04 11:20:00,52.32,52.33,52.29,52.3,81876.0,46.0859,46.0947,46.0595,46.0683,81876.0
2021-08-04 11:30:00,52.3,52.33,52.29,52.3,154901.0,46.0683,46.0947,46.0595,46.0683,154901.0
2021-08-04 11:40:00,52.3,52.31,52.27,52.3,102240.0,46.0683,46.0771,46.0419,46.0683,102240.0
2021-08-04 11:50:00,52.31,52.33,52.28,52.32,59394.0,46.0771,46.0947,46.0507,46.0859,59394.0
2021-08-04 12:00:00,52.33,52.33,52.3,52.32,113044.0,46.0947,46.0947,46.0683,46.0859,113044.0
2021-08-04 12:10:00,52.32,52.33,52.3,52.3,93089.0,46.0859,46.0947,46.0683,46.0683,93089.0
2021-08-04 12:20:00,52.31,52.31,52.28,52.29,64460.0,46.0771,46.0771,46.0507,46.0595,64460.0
2021-08-04 12:30:00,52.3,52.31,52.28,52.3,76135.0,46.0683,46.0771,46.0507,46.0683,76135.0
2021-08-04 12:40:00,52.3,52.31,52.28,52.29,121650.0,46.0683,46.0771,46.0507,46.0595,121650.0
2021-08-04 12:50:00,52.3,52.31,52.28,52.3,80653.0,46.0683,46.0771,46.0507,46.0683,80653.0
2021-08-04 13:00:00,52.3,52.33,52.3,52.32,70226.0,46.0683,46.0947,46.0683,46.0859,70226.0
2021-08-04 13:10:00,52.33,52.34,52.32,52.34,45666.0,46.0947,46.1035,46.0859,46.1035,45666.0
2021-08-04 13:20:00,52.34,52.34,52.32,52.33,50909.0,46.1035,46.1035,46.0859,46.0947,50909.0
2021-08-04 13:30:00,52.33,52.33,52.31,52.32,126179.0,46.0947,46.0947,46.0771,46.0859,126179.0
2021-08-04 13:40:00,52.32,52.32,52.3,52.32,44976.0,46.0859,46.0859,46.0683,46.0859,44976.0
2021-08-04 13:50:00,52.32,52.33,52.31,52.33,39749.0,46.0859,46.0947,46.0771,46.0947,39749.0
2021-08-04 14:00:00,52.33,52.34,52.32,52.34,58256.0,46.0947,46.1035,46.0859,46.1035,58256.0
2021-08-04 14:10:00,52.34,52.35,52.33,52.35,126076.0,46.1035,46.1124,46.0947,46.1124,126076.0
2021-08-04 14:20:00,52.35,52.35,52.32,52.33,79072.0,46.1124,46.1124,46.0859,46.0947,79072.0
2021-08-04 14:30:00,52.33,52.34,52.31,52.33,124088.0,46.0947,46.1035,46.0771,46.0947,124088.0
2021-08-04 14:40:00,52.33,52.34,52.3,52.31,58968.0,46.0947,46.1035,46.0683,46.0771,58968.0
2021-08-04 14:50:00,52.31,52.31,52.28,52.3,37882.0,46.0771,46.0771,46.0507,46.0683,37882.0
2021-08-04 15:00:00,52.3,52.31,52.28,52.29,55484.0,46.0683,46.0771,46.0507,46.0595,55484.0
2021-08-04 15:10:00,52.29,52.29,52.26,52.28,121540.0,46.0595,46.0595,46.0331,46.0507,121540.0
2021-08-04 15:20:00,52.28,52.3,52.27,52.3,64205.0,46.0507,46.0683,46.0419,46.0683,64205.0
2021-08-04 15:30:00,52.3,52.3,52.28,52.29,97860.0,46.0683,46.0683,46.0507,46.0595,97860.0
2021-08-04 15:40:00,52.3,52.3,52.28,52.29,126707.0,46.0683,46.0683,46.0507,46.0595,126707.0
2021-08-04 15:50:00,52.3,52.3,52.25,52.26,213059.0,46.0683,46.0683,46.0243,46.0331,213059.0
2021-08-05 09:30:00,52.51,52.55,52.46,52.53,301764.0,46.2533,46.2885,46.2093,46.2709,301764.0
2021-08-05 09:40:00,52.54,52.54,52.46,52.47,106707.0,46.2797,46.2797,46.2093,46.2181,106707.0
2021-08-05 09:50:00,52.47,52.51,52.46,52.51,106717.0,46.2181,46.2533,46.2093,46.2533,106717.0
2021-08-05 10:00:00,52.51,52.53,52.47,52.5,189271.0,46.2533,46.2709,46.2181,46.2445,189271.0
2021-08-05 10:10:00,52.51,52.57,52.51,52.55,152876.0,46.2533,46.3061,46.2533,46.2885,152876.0
2021-08-05 10:20:00,52.55,52.55,52.51,52.51,77671.0,46.2885,46.2885,46.2533,46.2533,77671.0
2021-08-05 10:30:00,52.52,52.53,52.51,52.51,35099.0,46.2621,46.2709,46.2533,46.2533,35099.0
2021-08-05 10:40:00,52.51,52.54,52.5,52.54,110203.0,46.2533,46.2797,46.2445,46.2797,110203.0
2021-08-05 10:50:00,52.54,52.55,52.53,52.54,54317.0,46.2797,46.2885,46.2709,46.2797,54317.0
2021-08-05 11:00:00,52.54,52.55,52.53,52.54,64850.0,46.2797,46.2885,46.2709,46.2797,64850.0
2021-08-05 11:10:00,52.55,52.56,52.54,52.54,55648.0,46.2885,46.2973,46.2797,46.2797,55648.0
2021-08-05 11:20:00,52.55,52.57,52.54,52.56,71662.0,46.2885,46.3061,46.2797,46.2973,71662.0
2021-08-05 11:30:00,52.56,52.59,52.55,52.55,235279.0,46.2973,46.3238,46.2885,46.2885,235279.0
2021-08-05 11:40:00,52.55,52.56,52.53,52.54,100202.0,46.2885,46.2973,46.2709,46.2797,100202.0
2021-08-05 11:50:00,52.55,52.56,52.53,52.54,60440.0,46.2885,46.2973,46.2709,46.2797,60440.0
2021-08-05 12:00:00,52.54,52.54,52.52,52.54,37652.0,46.2797,46.2797,46.2621,46.2797,37652.0
2021-08-05 12:10:00,52.54,52.55,52.52,52.53,38945.0,46.2797,46.2885,46.2621,46.2709,38945.0
2021-08-05 12:20:00,52.53,52.53,52.51,52.52,39699.0,46.2709,46.2709,46.2533,46.2621,39699.0
2021-08-05 12:30:00,52.52,52.53,52.5,52.51,89046.0,46.2621,46.2709,46.2445,46.2533,89046.0
2021-08-05 12:40:00,52.5,52.51,52.49,52.51,53307.0,46.2445,46.2533,46.2357,46.2533,53307.0
2021-08-05 12:50:00,52.51,52.51,52.5,52.51,90879.0,46.2533,46.2533,46.2445,46.2533,90879.0
2021-08-05 13:00:00,52.51,52.51,52.49,52.51,92524.0,46.2533,46.2533,46.2357,46.2533,92524.0
2021-08-05 13:10:00,52.51,52.52,52.5,52.52,76891.0,46.2533,46.2621,46.2445,46.2621,76891.0
2021-08-05 13:20:00,52.51,52.53,52.51,52.53,62515.0,46.2533,46.2709,46.2533,46.2709,62515.0
2021-08-05 13:30:00,52.53,52.53,52.51,52.51,73394.0,46.2709,46.2709,46.2533,46.2533,73394.0
2021-08-05 13:40:00,52.51,52.52,52.5,52.52,40142.0,46.2533,46.2621,46.2445,46.2621,40142.0
2021-08-05 13:50:00,52.52,52.53,52.51,52.52,55648.0,46.2621,46.2709,46.2533,46.2621,55648.0
2021-08-05 14:00:00,52.53,52.55,52.52,52.53,133294.0,46.2709,46.2885,46.2621,46.2709,133294.0
2021-08-05 14:10:00,52.52,52.53,52.51,52.52,98076.0,46.2621,46.2709,46.2533,46.2621,98076.0
2021-08-05 14:20:00,52.52,52.53,52.51,52.52,103017.0,46.2621,46.2709,46.2533,46.2621,103017.0
2021-08-05 14:30:00,52.52,52.53,52.51,52.52,112398.0,46.2621,46.2709,46.2533,46.2621,112398.0
2021-08-05 14:40:00,52.52,52.52,52.5,52.51,93294.0,46.2621,46.2621,46.2445,46.2533,93294.0
2021-08-05 14:50:00,52.51,52.51,52.5,52.5,73027.0,46.2533,46.2533,46.2445,46.2445,73027.0
2021-08-05 15:00:00,52.51,52.51,52.49,52.51,76375.0,46.2533,46.2533,46.2357,46.2533,76375.0
2021-08-05 15:10:00,52.5,52.51,52.46,52.47,242227.0,46.2445,46.2533,46.2093,46.2181,242227.0
2021-08-05 15:20:00,52.47,52.48,52.46,52.48,160829.0,46.2181,46.2269,46.2093,46.2269,160829.0
2021-08-05 15:30:00,52.48,52.5,52.47,52.5,98935.0,46.2269,46.2445,46.2181,46.2445,98935.0
2021-08-05 15:40:00,52.5,52.51,52.49,52.5,118287.0,46.2445,46.2533,46.2357,46.2445,118287.0
2021-08-05 15:50:00,52.5,52.54,52.48,52.53,242192.0,46.2445,46.2797,46.2269,46.2709,242192.0
2021-08-06 09:30:00,52.4,52.44,52.39,52.42,241747.0,46.1564,46.1916,46.1476,46.174,241747.0
2021-08-06 09:40:00,52.41,52.43,52.35,52.36,160437.0,46.1652,46.1828,46.1124,46.1212,160437.0
2021-08-06 09:50:00,52.35,52.36,52.29,52.3,132056.0,46.1124,46.1212,46.0595,46.0683,132056.0
2021-08-06 10:00:00,52.3,52.32,52.26,52.3,183590.0,46.0683,46.0859,46.0331,46.0683,183590.0
2021-08-06 10:10:00,52.31,52.32,52.28,52.28,150846.0,46.0771,46.0859,46.0507,46.0507,150846.0
2021-08-06 10:20:00,52.28,52.3,52.26,52.29,92231.0,46.0507,46.0683,46.0331,46.0595,92231.0
2021-08-06 10:30:00,52.29,52.31,52.27,52.28,109505.0,46.0595,46.0771,46.0419,46.0507,109505.0
2021-08-06 10:40:00,52.29,52.3,52.26,52.27,70330.0,46.0595,46.0683,46.0331,46.0419,70330.0
2021-08-06 10:50:00,52.27,52.28,52.24,52.26,70743.0,46.0419,46.0507,46.0155,46.0331,70743.0
2021-08-06 11:00:00,52.26,52.3,52.26,52.29,66239.0,46.0331,46.0683,46.0331,46.0595,66239.0
2021-08-06 11:10:00,52.29,52.29,52.25,52.26,178394.0,46.0595,46.0595,46.0243,46.0331,178394.0
2021-08-06 11:20:00,52.26,52.31,52.26,52.27,158419.0,46.0331,46.0771,46.0331,46.0419,158419.0
2021-08-06 11:30:00,52.27,52.3,52.25,52.26,94750.0,46.0419,46.0683,46.0243,46.0331,94750.0
2021-08-06 11:40:00,52.26,52.28,52.26,52.27,310249.0,46.0331,46.0507,46.0331,46.0419,310249.0
2021-08-06 11:50:00,52.27,52.29,52.25,52.29,48057.0,46.0419,46.0595,46.0243,46.0595,48057.0
2021-08-06 12:00:00,52.29,52.3,52.28,52.29,112749.0,46.0595,46.0683,46.0507,46.0595,112749.0
2021-08-06 12:10:00,52.29,52.29,52.27,52.27,41777.0,46.0595,46.0595,46.0419,46.0419,41777.0
2021-08-06 12:20:00,52.28,52.29,52.27,52.28,52411.0,46.0507,46.0595,46.0419,46.0507,52411.0
2021-08-06 12:30:00,52.28,52.29,52.27,52.28,95144.0,46.0507,46.0595,46.0419,46.0507,95144.0
2021-08-06 12:40:00,52.28,52.28,52.27,52.28,76409.0,46.0507,46.0507,46.0419,46.0507,76409.0
2021-08-06 12:50:00,52.28,52.29,52.27,52.29,57365.0,46.0507,46.0595,46.0419,46.0595,57365.0
2021-08-06 13:00:00,52.29,52.3,52.28,52.29,67488.0,46.0595,46.0683,46.0507,46.0595,67488.0
2021-08-06 13:10:00,52.29,52.31,52.28,52.3,55429.0,46.0595,46.0771,46.0507,46.0683,55429.0
2021-08-06 13:20:00,52.3,52.31,52.29,52.29,43816.0,46.0683,46.0771,46.0595,46.0595,43816.0
2021-08-06 13:30:00,52.3,52.3,52.28,52.29,73038.0,46.0683,46.0683,46.0507,46.0595,73038.0
2021-08-06 13:40:00,52.29,52.3,52.28,52.29,50287.0,46.0595,46.0683,46.0507,46.0595,50287.0
2021-08-06 13:50:00,52.3,52.3,52.29,52.29,121938.0,46.0683,46.0683,46.0595,46.0595,121938.0
2021-08-06 14:00:00,52.3,52.33,52.3,52.32,78095.0,46.0683,46.0947,46.0683,46.0859,78095.0
2021-08-06 14:10:00,52.32,52.32,52.3,52.32,132180.0,46.0859,46.0859,46.0683,46.0859,132180.0
2021-08-06 14:20:00,52.32,52.32,52.3,52.3,74038.0,46.0859,46.0859,46.0683,46.0683,74038.0
2021-08-06 14:30:00,52.3,52.31,52.29,52.3,97233.0,46.0683,46.0771,46.0595,46.0683,97233.0
2021-08-06 14:40:00,52.3,52.3,52.27,52.27,205998.0,46.0683,46.0683,46.0419,46.0419,205998.0
2021-08-06 14:50:00,52.27,52.28,52.25,52.26,144410.0,46.0419,46.0507,46.0243,46.0331,144410.0
2021-08-06 15:00:00,52.25,52.26,52.24,52.26,73895.0,46.0243,46.0331,46.0155,46.0331,73895.0
2021-08-06 15:10:00,52.26,52.28,52.25,52.26,87864.0,46.0331,46.0507,46.0243,46.0331,87864.0
2021-08-06 15:20:00,52.27,52.3,52.26,52.3,125619.0,46.0419,46.0683,46.0331,46.0683,125619.0
2021-08-06 15:30:00,52.3,52.32,52.29,52.3,109315.0,46.0683,46.0859,46.0595,46.0683,109315.0
2021-08-06 15:40:00,52.3,52.3,52.24,52.25,243783.0,46.0683,46.0683,46.0155,46.0243,243783.0
2021-08-06 15:50:00,52.25,52.32,52.24,52.32,234942.0,46.0243,46.0859,46.0155,46.0859,234942.0
2021-08-09 09:30:00,52.31,52.31,52.19,52.22,1179504.0,46.0771,46.0771,45.9714,45.9978,1179504.0
2021-08-09 09:40:00,52.22,52.28,52.2,52.25,42934.0,45.9978,46.0507,45.9802,46.0243,42934.0
2021-08-09 09:50:00,52.26,52.28,52.24,52.27,63852.0,46.0331,46.0507,46.0155,46.0419,63852.0
2021-08-09 10:00:00,52.27,52.28,52.23,52.25,161143.0,46.0419,46.0507,46.0067,46.0243,161143.0
2021-08-09 10:10:00,52.24,52.27,52.21,52.23,171445.0,46.0155,46.0419,45.989,46.0067,171445.0
2021-08-09 10:20:00,52.22,52.27,52.22,52.27,103098.0,45.9978,46.0419,45.9978,46.0419,103098.0
2021-08-09 10:30:00,52.26,52.28,52.25,52.27,37796.0,46.0331,46.0507,46.0243,46.0419,37796.0
2021-08-09 10:40:00,52.28,52.29,52.26,52.27,146750.0,46.0507,46.0595,46.0331,46.0419,146750.0
2021-08-09 10:50:00,52.26,52.27,52.22,52.23,58961.0,46.0331,46.0419,45.9978,46.0067,58961.0
2021-08-09 11:00:00,52.23,52.24,52.21,52.23,107335.0,46.0067,46.0155,45.989,46.0067,107335.0
2021-08-09 11:10:00,52.24,52.28,52.23,52.26,66061.0,46.0155,46.0507,46.0067,46.0331,66061.0
2021-08-09 11:20:00,52.26,52.3,52.25,52.29,68319.0,46.0331,46.0683,46.0243,46.0595,68319.0
2021-08-09 11:30:00,52.3,52.3,52.24,52.26,76117.0,46.0683,46.0683,46.0155,46.0331,76117.0
2021-08-09 11:40:00,52.26,52.28,52.25,52.27,107129.0,46.0331,46.0507,46.0243,46.0419,107129.0
2021-08-09 11:50:00,52.28,52.28,52.27,52.28,26452.0,46.0507,46.0507,46.0419,46.0507,26452.0
2021-08-09 12:00:00,52.28,52.28,52.25,52.27,50131.0,46.0507,46.0507,46.0243,46.0419,50131.0
2021-08-09 12:10:00,52.26,52.27,52.25,52.26,78508.0,46.0331,46.0419,46.0243,46.0331,78508.0
2021-08-09 12:20:00,52.25,52.27,52.25,52.26,82121.0,46.0243,46.0419,46.0243,46.0331,82121.0
2021-08-09 12:30:00,52.26,52.27,52.25,52.26,103681.0,46.0331,46.0419,46.0243,46.0331,103681.0
2021-08-09 12:40:00,52.27,52.27,52.25,52.26,76892.0,46.0419,46.0419,46.0243,46.0331,76892.0
2021-08-09 12:50:00,52.26,52.27,52.25,52.27,35133.0,46.0331,46.0419,46.0243,46.0419,35133.0
2021-08-09 13:00:00,52.26,52.28,52.26,52.28,93646.0,46.0331,46.0507,46.0331,46.0507,93646.0
2021-08-09 13:10:00,52.27,52.28,52.26,52.26,45627.0,46.0419,46.0507,46.0331,46.0331,45627.0
2021-08-09 13:20:00,52.27,52.28,52.26,52.27,95914.0,46.0419,46.0507,46.0331,46.0419,95914.0
2021-08-09 13:30:00,52.27,52.27,52.24,52.25,28419.0,46.0419,46.0419,46.0155,46.0243,28419.0
2021-08-09 13:40:00,52.25,52.27,52.24,52.27,71597.0,46.0243,46.0419,46.0155,46.0419,71597.0
2021-08-09 13:50:00,52.27,52.28,52.26,52.28,99522.0,46.0419,46.0507,46.0331,46.0507,99522.0
2021-08-09 14:00:00,52.28,52.28,52.27,52.27,76474.0,46.0507,46.0507,46.0419,46.0419,76474.0
2021-08-09 14:10:00,52.27,52.28,52.27,52.27,90821.0,46.0419,46.0507,46.0419,46.0419,90821.0
2021-08-09 14:20:00,52.27,52.31,52.27,52.3,68166.0,46.0419,46.0771,46.0419,46.0683,68166.0
2021-08-09 14:30:00,52.3,52.33,52.3,52.33,94589.0,46.0683,46.0947,46.0683,46.0947,94589.0
2021-08-09 14:40:00,52.32,52.33,52.3,52.3,80768.0,46.0859,46.0947,46.0683,46.0683,80768.0
2021-08-09 14:50:00,52.3,52.31,52.28,52.29,57742.0,46.0683,46.0771,46.0507,46.0595,57742.0
2021-08-09 15:00:00,52.29,52.29,52.26,52.27,60382.0,46.0595,46.0595,46.0331,46.0419,60382.0
2021-08-09 15:10:00,52.27,52.27,52.25,52.26,99442.0,46.0419,46.0419,46.0243,46.0331,99442.0
2021-08-09 15:20:00,52.26,52.26,52.25,52.26,68314.0,46.0331,46.0331,46.0243,46.0331,68314.0
2021-08-09 15:30:00,52.25,52.28,52.25,52.27,112218.0,46.0243,46.0507,46.0243,46.0419,112218.0
2021-08-09 15:40:00,52.28,52.28,52.24,52.24,126747.0,46.0507,46.0507,46.0155,46.0155,126747.0
2021-08-09 15:50:00,52.24,52.26,52.24,52.26,234924.0,46.0155,46.0331,46.0155,46.0331,234924.0
2021-08-10 09:30:00,52.24,52.26,52.21,52.23,161720.0,46.0155,46.0331,45.989,46.0067,161720.0
2021-08-10 09:40:00,52.24,52.28,52.23,52.26,111718.0,46.0155,46.0507,46.0067,46.0331,111718.0
2021-08-10 09:50:00,52.26,52.29,52.25,52.28,56580.0,46.0331,46.0595,46.0243,46.0507,56580.0
2021-08-10 10:00:00,52.28,52.3,52.25,52.3,183956.0,46.0507,46.0683,46.0243,46.0683,183956.0
2021-08-10 10:10:00,52.3,52.32,52.28,52.29,142844.0,46.0683,46.0859,46.0507,46.0595,142844.0
2021-08-10 10:20:00,52.28,52.33,52.28,52.31,108453.0,46.0507,46.0947,46.0507,46.0771,108453.0
2021-08-10 10:30:00,52.31,52.31,52.26,52.28,100670.0,46.0771,46.0771,46.0331,46.0507,100670.0
2021-08-10 10:40:00,52.28,52.28,52.24,52.26,115703.0,46.0507,46.0507,46.0155,46.0331,115703.0
2021-08-10 10:50:00,52.26,52.28,52.23,52.28,109465.0,46.0331,46.0507,46.0067,46.0507,109465.0
2021-08-10 11:00:00,52.28,52.28,52.25,52.26,268697.0,46.0507,46.0507,46.0243,46.0331,268697.0
2021-08-10 11:10:00,52.26,52.26,52.24,52.26,92741.0,46.0331,46.0331,46.0155,46.0331,92741.0
2021-08-10 11:20:00,52.26,52.28,52.25,52.27,132277.0,46.0331,46.0507,46.0243,46.0419,132277.0
2021-08-10 11:30:00,52.27,52.27,52.25,52.26,156577.0,46.0419,46.0419,46.0243,46.0331,156577.0
2021-08-10 11:40:00,52.26,52.29,52.26,52.29,45067.0,46.0331,46.0595,46.0331,46.0595,45067.0
2021-08-10 11:50:00,52.28,52.3,52.28,52.29,40506.0,46.0507,46.0683,46.0507,46.0595,40506.0
2021-08-10 12:00:00,52.29,52.3,52.28,52.29,63125.0,46.0595,46.0683,46.0507,46.0595,63125.0
2021-08-10 12:10:00,52.28,52.3,52.27,52.3,73080.0,46.0507,46.0683,46.0419,46.0683,73080.0
2021-08-10 12:20:00,52.3,52.32,52.29,52.3,107792.0,46.0683,46.0859,46.0595,46.0683,107792.0
2021-08-10 12:30:00,52.3,52.31,52.28,52.29,146829.0,46.0683,46.0771,46.0507,46.0595,146829.0
2021-08-10 12:40:00,52.29,52.31,52.29,52.3,712500.0,46.0595,46.0771,46.0595,46.0683,712500.0
2021-08-10 12:50:00,52.3,52.31,52.29,52.3,94668.0,46.0683,46.0771,46.0595,46.0683,94668.0
2021-08-10 13:00:00,52.3,52.32,52.3,52.32,61456.0,46.0683,46.0859,46.0683,46.0859,61456.0
2021-08-10 13:10:00,52.32,52.32,52.31,52.32,66286.0,46.0859,46.0859,46.0771,46.0859,66286.0
2021-08-10 13:20:00,52.32,52.32,52.31,52.32,345726.0,46.0859,46.0859,46.0771,46.0859,345726.0
2021-08-10 13:30:00,52.31,52.32,52.31,52.32,74327.0,46.0771,46.0859,46.0771,46.0859,74327.0
2021-08-10 13:40:00,52.32,52.32,52.29,52.31,214880.0,46.0859,46.0859,46.0595,46.0771,214880.0
2021-08-10 13:50:00,52.3,52.32,52.3,52.32,57753.0,46.0683,46.0859,46.0683,46.0859,57753.0
2021-08-10 14:00:00,52.32,52.33,52.29,52.3,169165.0,46.0859,46.0947,46.0595,46.0683,169165.0
2021-08-10 14:10:00,52.3,52.3,52.28,52.3,102759.0,46.0683,46.0683,46.0507,46.0683,102759.0
2021-08-10 14:20:00,52.29,52.32,52.29,52.32,91556.0,46.0595,46.0859,46.0595,46.0859,91556.0
2021-08-10 14:30:00,52.32,52.34,52.31,52.34,134644.0,46.0859,46.1035,46.0771,46.1035,134644.0
2021-08-10 14:40:00,52.34,52.35,52.33,52.35,122316.0,46.1035,46.1124,46.0947,46.1124,122316.0
2021-08-10 14:50:00,52.35,52.35,52.34,52.35,65523.0,46.1124,46.1124,46.1035,46.1124,65523.0
2021-08-10 15:00:00,52.35,52.35,52.33,52.35,94844.0,46.1124,46.1124,46.0947,46.1124,94844.0
2021-08-10 15:10:00,52.34,52.35,52.33,52.35,133049.0,46.1035,46.1124,46.0947,46.1124,133049.0
2021-08-10 15:20:00,52.35,52.36,52.34,52.36,106268.0,46.1124,46.1212,46.1035,46.1212,106268.0
2021-08-10 15:30:00,52.36,52.36,52.35,52.35,125815.0,46.1212,46.1212,46.1124,46.1124,125815.0
2021-08-10 15:40:00,52.36,52.36,52.33,52.34,136734.0,46.1212,46.1212,46.0947,46.1035,136734.0
2021-08-10 15:50:00,52.33,52.36,52.32,52.36,204939.0,46.0947,46.1212,46.0859,46.1212,204939.0
2021-08-11 09:30:00,52.65,52.66,52.57,52.6,201148.0,46.3766,46.3854,46.3061,46.3326,201148.0
2021-08-11 09:40:00,52.6,52.62,52.57,52.61,103190.0,46.3326,46.3502,46.3061,46.3414,103190.0
2021-08-11 09:50:00,52.62,52.62,52.58,52.6,82386.0,46.3502,46.3502,46.315,46.3326,82386.0
2021-08-11 10:00:00,52.6,52.6,52.55,52.58,192739.0,46.3326,46.3326,46.2885,46.315,192739.0
2021-08-11 10:10:00,52.58,52.59,52.55,52.56,216056.0,46.315,46.3238,46.2885,46.2973,216056.0
2021-08-11 10:20:00,52.56,52.59,52.55,52.58,56390.0,46.2973,46.3238,46.2885,46.315,56390.0
2021-08-11 10:30:00,52.59,52.59,52.55,52.57,100531.0,46.3238,46.3238,46.2885,46.3061,100531.0
2021-08-11 10:40:00,52.58,52.61,52.57,52.61,121058.0,46.315,46.3414,46.3061,46.3414,121058.0
2021-08-11 10:50:00,52.61,52.61,52.58,52.58,33408.0,46.3414,46.3414,46.315,46.315,33408.0
2021-08-11 11:00:00,52.58,52.59,52.55,52.55,94346.0,46.315,46.3238,46.2885,46.2885,94346.0
2021-08-11 11:10:00,52.56,52.57,52.54,52.55,78314.0,46.2973,46.3061,46.2797,46.2885,78314.0
2021-08-11 11:20:00,52.55,52.6,52.55,52.58,75007.0,46.2885,46.3326,46.2885,46.315,75007.0
2021-08-11 11:30:00,52.57,52.61,52.56,52.59,106094.0,46.3061,46.3414,46.2973,46.3238,106094.0
2021-08-11 11:40:00,52.6,52.6,52.56,52.56,110305.0,46.3326,46.3326,46.2973,46.2973,110305.0
2021-08-11 11:50:00,52.57,52.57,52.55,52.57,119061.0,46.3061,46.3061,46.2885,46.3061,119061.0
2021-08-11 12:00:00,52.57,52.6,52.56,52.6,121638.0,46.3061,46.3326,46.2973,46.3326,121638.0
2021-08-11 12:10:00,52.6,52.6,52.58,52.59,61059.0,46.3326,46.3326,46.315,46.3238,61059.0
2021-08-11 12:20:00,52.59,52.62,52.58,52.61,82583.0,46.3238,46.3502,46.315,46.3414,82583.0
2021-08-11 12:30:00,52.61,52.65,52.61,52.64,126576.0,46.3414,46.3766,46.3414,46.3678,126576.0
2021-08-11 12:40:00,52.65,52.66,52.64,52.65,173443.0,46.3766,46.3854,46.3678,46.3766,173443.0
2021-08-11 12:50:00,52.66,52.68,52.65,52.67,83567.0,46.3854,46.403,46.3766,46.3942,83567.0
2021-08-11 13:00:00,52.68,52.71,52.67,52.71,74935.0,46.403,46.4295,46.3942,46.4295,74935.0
2021-08-11 13:10:00,52.71,52.72,52.67,52.69,78436.0,46.4295,46.4383,46.3942,46.4118,78436.0
2021-08-11 13:20:00,52.69,52.71,52.68,52.71,109229.0,46.4118,46.4295,46.403,46.4295,109229.0
2021-08-11 13:30:00,52.71,52.72,52.67,52.69,51901.0,46.4295,46.4383,46.3942,46.4118,51901.0
2021-08-11 13:40:00,52.69,52.7,52.67,52.68,63953.0,46.4118,46.4207,46.3942,46.403,63953.0
2021-08-11 13:50:00,52.69,52.69,52.68,52.68,31151.0,46.4118,46.4118,46.403,46.403,31151.0
2021-08-11 14:00:00,52.69,52.69,52.67,52.69,83547.0,46.4118,46.4118,46.3942,46.4118,83547.0
2021-08-11 14:10:00,52.69,52.69,52.66,52.67,137855.0,46.4118,46.4118,46.3854,46.3942,137855.0
2021-08-11 14:20:00,52.66,52.67,52.65,52.67,136536.0,46.3854,46.3942,46.3766,46.3942,136536.0
2021-08-11 14:30:00,52.67,52.68,52.67,52.68,117718.0,46.3942,46.403,46.3942,46.403,117718.0
2021-08-11 14:40:00,52.68,52.68,52.67,52.67,84605.0,46.403,46.403,46.3942,46.3942,84605.0
2021-08-11 14:50:00,52.68,52.68,52.66,52.66,142304.0,46.403,46.403,46.3854,46.3854,142304.0
2021-08-11 15:00:00,52.67,52.68,52.66,52.67,131336.0,46.3942,46.403,46.3854,46.3942,131336.0
2021-08-11 15:10:00,52.67,52.68,52.67,52.68,70168.0,46.3942,46.403,46.3942,46.403,70168.0
2021-08-11 15:20:00,52.68,52.68,52.66,52.68,185136.0,46.403,46.403,46.3854,46.403,185136.0
2021-08-11 15:30:00,52.68,52.69,52.67,52.68,512638.0,46.403,46.4118,46.3942,46.403,512638.0
2021-08-11 15:40:00,52.68,52.69,52.67,52.68,251609.0,46.403,46.4118,46.3942,46.403,251609.0
2021-08-11 15:50:00,52.69,52.7,52.67,52.69,273127.0,46.4118,46.4207,46.3942,46.4118,273127.0
2021-08-12 09:30:00,52.57,52.57,52.45,52.46,286372.0,46.3061,46.3061,46.2004,46.2093,286372.0
2021-08-12 09:40:00,52.46,52.48,52.44,52.46,95470.0,46.2093,46.2269,46.1916,46.2093,95470.0
2021-08-12 09:50:00,52.47,52.47,52.41,52.46,148469.0,46.2181,46.2181,46.1652,46.2093,148469.0
2021-08-12 10:00:00,52.46,52.46,52.42,52.45,425530.0,46.2093,46.2093,46.174,46.2004,425530.0
2021-08-12 10:10:00,52.44,52.47,52.44,52.46,122589.0,46.1916,46.2181,46.1916,46.2093,122589.0
2021-08-12 10:20:00,52.46,52.49,52.45,52.48,161587.0,46.2093,46.2357,46.2004,46.2269,161587.0
2021-08-12 10:30:00,52.48,52.48,52.46,52.47,100804.0,46.2269,46.2269,46.2093,46.2181,100804.0
2021-08-12 10:40:00,52.47,52.49,52.47,52.49,87411.0,46.2181,46.2357,46.2181,46.2357,87411.0
2021-08-12 10:50:00,52.49,52.52,52.49,52.51,113774.0,46.2357,46.2621,46.2357,46.2533,113774.0
2021-08-12 11:00:00,52.51,52.51,52.47,52.49,166387.0,46.2533,46.2533,46.2181,46.2357,166387.0
2021-08-12 11:10:00,52.49,52.52,52.48,52.52,186961.0,46.2357,46.2621,46.2269,46.2621,186961.0
2021-08-12 11:20:00,52.51,52.55,52.51,52.55,136887.0,46.2533,46.2885,46.2533,46.2885,136887.0
2021-08-12 11:30:00,52.55,52.56,52.53,52.56,78106.0,46.2885,46.2973,46.2709,46.2973,78106.0
2021-08-12 11:40:00,52.56,52.56,52.53,52.55,63035.0,46.2973,46.2973,46.2709,46.2885,63035.0
2021-08-12 11:50:00,52.55,52.56,52.54,52.55,167829.0,46.2885,46.2973,46.2797,46.2885,167829.0
2021-08-12 12:00:00,52.55,52.58,52.55,52.57,229351.0,46.2885,46.315,46.2885,46.3061,229351.0
2021-08-12 12:10:00,52.58,52.6,52.57,52.58,77590.0,46.315,46.3326,46.3061,46.315,77590.0
2021-08-12 12:20:00,52.59,52.6,52.57,52.59,100076.0,46.3238,46.3326,46.3061,46.3238,100076.0
2021-08-12 12:30:00,52.59,52.59,52.57,52.58,217949.0,46.3238,46.3238,46.3061,46.315,217949.0
2021-08-12 12:40:00,52.58,52.58,52.55,52.55,183241.0,46.315,46.315,46.2885,46.2885,183241.0
2021-08-12 12:50:00,52.55,52.56,52.54,52.55,113162.0,46.2885,46.2973,46.2797,46.2885,113162.0
2021-08-12 13:00:00,52.55,52.55,52.52,52.54,168541.0,46.2885,46.2885,46.2621,46.2797,168541.0
2021-08-12 13:10:00,52.53,52.54,52.53,52.54,60278.0,46.2709,46.2797,46.2709,46.2797,60278.0
2021-08-12 13:20:00,52.53,52.54,52.52,52.53,108913.0,46.2709,46.2797,46.2621,46.2709,108913.0
2021-08-12 13:30:00,52.53,52.55,52.53,52.54,116308.0,46.2709,46.2885,46.2709,46.2797,116308.0
2021-08-12 13:40:00,52.55,52.56,52.54,52.55,54373.0,46.2885,46.2973,46.2797,46.2885,54373.0
2021-08-12 13:50:00,52.55,52.56,52.54,52.54,54801.0,46.2885,46.2973,46.2797,46.2797,54801.0
2021-08-12 14:00:00,52.55,52.55,52.52,52.54,84606.0,46.2885,46.2885,46.2621,46.2797,84606.0
2021-08-12 14:10:00,52.54,52.55,52.54,52.55,59516.0,46.2797,46.2885,46.2797,46.2885,59516.0
2021-08-12 14:20:00,52.55,52.55,52.53,52.55,107132.0,46.2885,46.2885,46.2709,46.2885,107132.0
2021-08-12 14:30:00,52.55,52.55,52.53,52.53,53856.0,46.2885,46.2885,46.2709,46.2709,53856.0
2021-08-12 14:40:00,52.54,52.54,52.53,52.54,36625.0,46.2797,46.2797,46.2709,46.2797,36625.0
2021-08-12 14:50:00,52.53,52.55,52.53,52.54,522445.0,46.2709,46.2885,46.2709,46.2797,522445.0
2021-08-12 15:00:00,52.55,52.55,52.54,52.54,91703.0,46.2885,46.2885,46.2797,46.2797,91703.0
2021-08-12 15:10:00,52.55,52.56,52.54,52.55,110324.0,46.2885,46.2973,46.2797,46.2885,110324.0
2021-08-12 15:20:00,52.55,52.56,52.54,52.56,85165.0,46.2885,46.2973,46.2797,46.2973,85165.0
2021-08-12 15:30:00,52.56,52.59,52.55,52.59,98080.0,46.2973,46.3238,46.2885,46.3238,98080.0
2021-08-12 15:40:00,52.59,52.59,52.56,52.58,122082.0,46.3238,46.3238,46.2973,46.315,122082.0
2021-08-12 15:50:00,52.57,52.6,52.56,52.58,183925.0,46.3061,46.3326,46.2973,46.315,183925.0
2021-08-13 09:30:00,52.7,52.7,52.64,52.67,199226.0,46.4207,46.4207,46.3678,46.3942,199226.0
2021-08-13 09:40:00,52.67,52.7,52.66,52.69,95965.0,46.3942,46.4207,46.3854,46.4118,95965.0
2021-08-13 09:50:00,52.68,52.69,52.64,52.66,78330.0,46.403,46.4118,46.3678,46.3854,78330.0
2021-08-13 10:00:00,52.67,52.72,52.65,52.72,179688.0,46.3942,46.4383,46.3766,46.4383,179688.0
2021-08-13 10:10:00,52.72,52.78,52.71,52.75,159964.0,46.4383,46.4911,46.4295,46.4647,159964.0
2021-08-13 10:20:00,52.76,52.77,52.69,52.7,148096.0,46.4735,46.4823,46.4118,46.4207,148096.0
2021-08-13 10:30:00,52.7,52.72,52.68,52.69,65930.0,46.4207,46.4383,46.403,46.4118,65930.0
2021-08-13 10:40:00,52.69,52.73,52.68,52.73,43657.0,46.4118,46.4471,46.403,46.4471,43657.0
2021-08-13 10:50:00,52.73,52.75,52.72,52.75,61095.0,46.4471,46.4647,46.4383,46.4647,61095.0
2021-08-13 11:00:00,52.74,52.76,52.73,52.76,44805.0,46.4559,46.4735,46.4471,46.4735,44805.0
2021-08-13 11:10:00,52.76,52.79,52.75,52.79,89515.0,46.4735,46.4999,46.4647,46.4999,89515.0
2021-08-13 11:20:00,52.78,52.82,52.78,52.82,90195.0,46.4911,46.5264,46.4911,46.5264,90195.0
2021-08-13 11:30:00,52.82,52.82,52.79,52.8,79375.0,46.5264,46.5264,46.4999,46.5087,79375.0
2021-08-13 11:40:00,52.8,52.81,52.78,52.79,74801.0,46.5087,46.5175,46.4911,46.4999,74801.0
2021-08-13 11:50:00,52.79,52.81,52.78,52.81,48023.0,46.4999,46.5175,46.4911,46.5175,48023.0
2021-08-13 12:00:00,52.81,52.82,52.8,52.81,297321.0,46.5175,46.5264,46.5087,46.5175,297321.0
2021-08-13 12:10:00,52.81,52.82,52.8,52.8,83455.0,46.5175,46.5264,46.5087,46.5087,83455.0
2021-08-13 12:20:00,52.8,52.81,52.79,52.8,40140.0,46.5087,46.5175,46.4999,46.5087,40140.0
2021-08-13 12:30:00,52.8,52.81,52.79,52.8,67105.0,46.5087,46.5175,46.4999,46.5087,67105.0
2021-08-13 12:40:00,52.79,52.8,52.79,52.79,85086.0,46.4999,46.5087,46.4999,46.4999,85086.0
2021-08-13 12:50:00,52.79,52.8,52.78,52.8,51603.0,46.4999,46.5087,46.4911,46.5087,51603.0
2021-08-13 13:00:00,52.8,52.8,52.77,52.78,56031.0,46.5087,46.5087,46.4823,46.4911,56031.0
2021-08-13 13:10:00,52.78,52.79,52.77,52.78,33288.0,46.4911,46.4999,46.4823,46.4911,33288.0
2021-08-13 13:20:00,52.79,52.79,52.77,52.78,56477.0,46.4999,46.4999,46.4823,46.4911,56477.0
2021-08-13 13:30:00,52.78,52.79,52.77,52.79,48459.0,46.4911,46.4999,46.4823,46.4999,48459.0
2021-08-13 13:40:00,52.79,52.81,52.78,52.8,43419.0,46.4999,46.5175,46.4911,46.5087,43419.0
2021-08-13 13:50:00,52.8,52.81,52.79,52.8,64938.0,46.5087,46.5175,46.4999,46.5087,64938.0
2021-08-13 14:00:00,52.79,52.8,52.79,52.79,74001.0,46.4999,46.5087,46.4999,46.4999,74001.0
2021-08-13 14:10:00,52.79,52.8,52.79,52.8,52081.0,46.4999,46.5087,46.4999,46.5087,52081.0
2021-08-13 14:20:00,52.8,52.8,52.77,52.78,51694.0,46.5087,46.5087,46.4823,46.4911,51694.0
2021-08-13 14:30:00,52.78,52.78,52.76,52.76,89319.0,46.4911,46.4911,46.4735,46.4735,89319.0
2021-08-13 14:40:00,52.76,52.77,52.73,52.75,162851.0,46.4735,46.4823,46.4471,46.4647,162851.0
2021-08-13 14:50:00,52.76,52.76,52.74,52.76,75438.0,46.4735,46.4735,46.4559,46.4735,75438.0
2021-08-13 15:00:00,52.76,52.78,52.75,52.78,87623.0,46.4735,46.4911,46.4647,46.4911,87623.0
2021-08-13 15:10:00,52.78,52.78,52.76,52.77,97728.0,46.4911,46.4911,46.4735,46.4823,97728.0
2021-08-13 15:20:00,52.78,52.79,52.76,52.77,95686.0,46.4911,46.4999,46.4735,46.4823,95686.0
2021-08-13 15:30:00,52.77,52.78,52.75,52.78,54017.0,46.4823,46.4911,46.4647,46.4911,54017.0
2021-08-13 15:40:00,52.78,52.79,52.76,52.78,156593.0,46.4911,46.4999,46.4735,46.4911,156593.0
2021-08-13 15:50:00,52.78,52.83,52.76,52.82,264266.0,46.4911,46.5352,46.4735,46.5264,264266.0
2021-08-16 09:30:00,52.43,52.44,52.31,52.35,406757.0,46.1828,46.1916,46.0771,46.1124,406757.0
2021-08-16 09:40:00,52.35,52.35,52.28,52.3,151156.0,46.1124,46.1124,46.0507,46.0683,151156.0
2021-08-16 09:50:00,52.31,52.31,52.25,52.29,2382286.0,46.0771,46.0771,46.0243,46.0595,2382286.0
2021-08-16 10:00:00,52.29,52.37,52.27,52.36,224369.0,46.0595,46.13,46.0419,46.1212,224369.0
2021-08-16 10:10:00,52.36,52.38,52.3,52.31,250751.0,46.1212,46.1388,46.0683,46.0771,250751.0
2021-08-16 10:20:00,52.3,52.31,52.27,52.29,115560.0,46.0683,46.0771,46.0419,46.0595,115560.0
2021-08-16 10:30:00,52.28,52.35,52.27,52.33,119692.0,46.0507,46.1124,46.0419,46.0947,119692.0
2021-08-16 10:40:00,52.33,52.36,52.33,52.35,111856.0,46.0947,46.1212,46.0947,46.1124,111856.0
2021-08-16 10:50:00,52.36,52.37,52.34,52.34,204479.0,46.1212,46.13,46.1035,46.1035,204479.0
2021-08-16 11:00:00,52.35,52.38,52.32,52.34,289166.0,46.1124,46.1388,46.0859,46.1035,289166.0
2021-08-16 11:10:00,52.33,52.4,52.32,52.39,162609.0,46.0947,46.1564,46.0859,46.1476,162609.0
2021-08-16 11:20:00,52.39,52.42,52.39,52.41,102831.0,46.1476,46.174,46.1476,46.1652,102831.0
2021-08-16 11:30:00,52.41,52.47,52.4,52.45,139333.0,46.1652,46.2181,46.1564,46.2004,139333.0
2021-08-16 11:40:00,52.45,52.47,52.44,52.44,80392.0,46.2004,46.2181,46.1916,46.1916,80392.0
2021-08-16 11:50:00,52.45,52.45,52.42,52.43,43470.0,46.2004,46.2004,46.174,46.1828,43470.0
2021-08-16 12:00:00,52.43,52.44,52.42,52.43,63527.0,46.1828,46.1916,46.174,46.1828,63527.0
2021-08-16 12:10:00,52.43,52.44,52.42,52.43,33831.0,46.1828,46.1916,46.174,46.1828,33831.0
2021-08-16 12:20:00,52.43,52.45,52.42,52.42,46010.0,46.1828,46.2004,46.174,46.174,46010.0
2021-08-16 12:30:00,52.43,52.44,52.41,52.42,84593.0,46.1828,46.1916,46.1652,46.174,84593.0
2021-08-16 12:40:00,52.42,52.45,52.41,52.45,116828.0,46.174,46.2004,46.1652,46.2004,116828.0
2021-08-16 12:50:00,52.45,52.45,52.43,52.44,69097.0,46.2004,46.2004,46.1828,46.1916,69097.0
2021-08-16 13:00:00,52.44,52.45,52.43,52.44,54843.0,46.1916,46.2004,46.1828,46.1916,54843.0
2021-08-16 13:10:00,52.43,52.44,52.43,52.44,69177.0,46.1828,46.1916,46.1828,46.1916,69177.0
2021-08-16 13:20:00,52.43,52.46,52.42,52.45,103371.0,46.1828,46.2093,46.174,46.2004,103371.0
2021-08-16 13:30:00,52.45,52.48,52.44,52.47,73055.0,46.2004,46.2269,46.1916,46.2181,73055.0
2021-08-16 13:40:00,52.48,52.48,52.46,52.46,85880.0,46.2269,46.2269,46.2093,46.2093,85880.0
2021-08-16 13:50:00,52.47,52.48,52.46,52.48,73822.0,46.2181,46.2269,46.2093,46.2269,73822.0
2021-08-16 14:00:00,52.47,52.52,52.47,52.52,143024.0,46.2181,46.2621,46.2181,46.2621,143024.0
2021-08-16 14:10:00,52.52,52.53,52.51,52.52,116509.0,46.2621,46.2709,46.2533,46.2621,116509.0
2021-08-16 14:20:00,52.53,52.53,52.48,52.49,184869.0,46.2709,46.2709,46.2269,46.2357,184869.0
2021-08-16 14:30:00,52.48,52.5,52.48,52.49,246772.0,46.2269,46.2445,46.2269,46.2357,246772.0
2021-08-16 14:40:00,52.48,52.51,52.48,52.5,96965.0,46.2269,46.2533,46.2269,46.2445,96965.0
2021-08-16 14:50:00,52.51,52.53,52.5,52.51,174532.0,46.2533,46.2709,46.2445,46.2533,174532.0
2021-08-16 15:00:00,52.51,52.52,52.5,52.52,148780.0,46.2533,46.2621,46.2445,46.2621,148780.0
2021-08-16 15:10:00,52.52,52.53,52.51,52.53,58429.0,46.2621,46.2709,46.2533,46.2709,58429.0
2021-08-16 15:20:00,52.53,52.54,52.52,52.54,136335.0,46.2709,46.2797,46.2621,46.2797,136335.0
2021-08-16 15:30:00,52.54,52.55,52.52,52.52,192508.0,46.2797,46.2885,46.2621,46.2621,192508.0
2021-08-16 15:40:00,52.53,52.54,52.52,52.53,144118.0,46.2709,46.2797,46.2621,46.2709,144118.0
2021-08-16 15:50:00,52.54,52.55,52.52,52.55,540618.0,46.2797,46.2885,46.2621,46.2885,540618.0
2021-08-17 09:30:00,52.02,52.09,51.97,52.08,858196.0,45.8217,45.8833,45.7776,45.8745,858196.0
2021-08-17 09:40:00,52.08,52.1,52.05,52.06,141467.0,45.8745,45.8921,45.8481,45.8569,141467.0
2021-08-17 09:50:00,52.06,52.07,52.01,52.03,185462.0,45.8569,45.8657,45.8129,45.8305,185462.0
2021-08-17 10:00:00,52.03,52.06,52.01,52.03,285131.0,45.8305,45.8569,45.8129,45.8305,285131.0
2021-08-17 10:10:00,52.04,52.08,52.01,52.04,265982.0,45.8393,45.8745,45.8129,45.8393,265982.0
2021-08-17 10:20:00,52.03,52.1,52.02,52.09,236876.0,45.8305,45.8921,45.8217,45.8833,236876.0
2021-08-17 10:30:00,52.09,52.09,52.01,52.01,236755.0,45.8833,45.8833,45.8129,45.8129,236755.0
2021-08-17 10:40:00,52.02,52.08,52.01,52.08,173348.0,45.8217,45.8745,45.8129,45.8745,173348.0
2021-08-17 10:50:00,52.08,52.09,52.02,52.03,190329.0,45.8745,45.8833,45.8217,45.8305,190329.0
2021-08-17 11:00:00,52.03,52.03,51.98,52.0,77154.0,45.8305,45.8305,45.7864,45.8041,77154.0
2021-08-17 11:10:00,52.0,52.03,51.97,52.03,98647.0,45.8041,45.8305,45.7776,45.8305,98647.0
2021-08-17 11:20:00,52.02,52.06,51.99,52.0,135438.0,45.8217,45.8569,45.7953,45.8041,135438.0
2021-08-17 11:30:00,51.99,52.04,51.97,51.99,152570.0,45.7953,45.8393,45.7776,45.7953,152570.0
2021-08-17 11:40:00,51.98,52.0,51.96,51.98,278126.0,45.7864,45.8041,45.7688,45.7864,278126.0
2021-08-17 11:50:00,51.98,51.98,51.93,51.94,97262.0,45.7864,45.7864,45.7424,45.7512,97262.0
2021-08-17 12:00:00,51.94,51.96,51.91,51.94,114075.0,45.7512,45.7688,45.7248,45.7512,114075.0
2021-08-17 12:10:00,51.94,51.97,51.9,51.91,141206.0,45.7512,45.7776,45.716,45.7248,141206.0
2021-08-17 12:20:00,51.91,51.94,51.9,51.94,77663.0,45.7248,45.7512,45.716,45.7512,77663.0
2021-08-17 12:30:00,51.94,51.94,51.85,51.86,146243.0,45.7512,45.7512,45.6719,45.6807,146243.0
2021-08-17 12:40:00,51.85,51.86,51.78,51.79,84701.0,45.6719,45.6807,45.6103,45.6191,84701.0
2021-08-17 12:50:00,51.8,51.81,51.74,51.75,170084.0,45.6279,45.6367,45.575,45.5838,170084.0
2021-08-17 13:00:00,51.74,51.82,51.73,51.82,89958.0,45.575,45.6455,45.5662,45.6455,89958.0
2021-08-17 13:10:00,51.81,51.85,51.8,51.81,54694.0,45.6367,45.6719,45.6279,45.6367,54694.0
2021-08-17 13:20:00,51.82,51.86,51.79,51.86,95970.0,45.6455,45.6807,45.6191,45.6807,95970.0
2021-08-17 13:30:00,51.86,51.86,51.8,51.8,119312.0,45.6807,45.6807,45.6279,45.6279,119312.0
2021-08-17 13:40:00,51.79,51.8,51.75,51.76,83075.0,45.6191,45.6279,45.5838,45.5927,83075.0
2021-08-17 13:50:00,51.76,51.85,51.75,51.85,122068.0,45.5927,45.6719,45.5838,45.6719,122068.0
2021-08-17 14:00:00,51.85,51.9,51.84,51.89,116922.0,45.6719,45.716,45.6631,45.7072,116922.0
2021-08-17 14:10:00,51.89,51.92,51.88,51.9,218534.0,45.7072,45.7336,45.6984,45.716,218534.0
2021-08-17 14:20:00,51.9,51.9,51.86,51.87,109026.0,45.716,45.716,45.6807,45.6896,109026.0
2021-08-17 14:30:00,51.87,51.88,51.84,51.84,170477.0,45.6896,45.6984,45.6631,45.6631,170477.0
2021-08-17 14:40:00,51.85,51.91,51.83,51.89,132956.0,45.6719,45.7248,45.6543,45.7072,132956.0
2021-08-17 14:50:00,51.9,51.93,51.87,51.92,272800.0,45.716,45.7424,45.6896,45.7336,272800.0
2021-08-17 15:00:00,51.92,51.96,51.91,51.95,155513.0,45.7336,45.7688,45.7248,45.76,155513.0
2021-08-17 15:10:00,51.95,51.96,51.91,51.93,226568.0,45.76,45.7688,45.7248,45.7424,226568.0
2021-08-17 15:20:00,51.93,51.95,51.91,51.94,195517.0,45.7424,45.76,45.7248,45.7512,195517.0
2021-08-17 15:30:00,51.93,51.96,51.93,51.94,171643.0,45.7424,45.7688,45.7424,45.7512,171643.0
2021-08-17 15:40:00,51.95,51.96,51.92,51.94,194630.0,45.76,45.7688,45.7336,45.7512,194630.0
2021-08-17 15:50:00,51.94,52.01,51.94,51.96,375700.0,45.7512,45.8129,45.7512,45.7688,375700.0
2021-08-18 09:30:00,51.99,52.04,51.99,52.0,227023.0,45.7953,45.8393,45.7953,45.8041,227023.0
2021-08-18 09:40:00,51.99,52.06,51.99,52.02,153463.0,45.7953,45.8569,45.7953,45.8217,153463.0
2021-08-18 09:50:00,52.02,52.11,52.0,52.11,189951.0,45.8217,45.901,45.8041,45.901,189951.0
2021-08-18 10:00:00,52.12,52.12,52.07,52.08,371906.0,45.9098,45.9098,45.8657,45.8745,371906.0
2021-08-18 10:10:00,52.08,52.11,52.07,52.1,89458.0,45.8745,45.901,45.8657,45.8921,89458.0
2021-08-18 10:20:00,52.09,52.11,52.06,52.07,80500.0,45.8833,45.901,45.8569,45.8657,80500.0
2021-08-18 10:30:00,52.07,52.11,52.07,52.07,59530.0,45.8657,45.901,45.8657,45.8657,59530.0
2021-08-18 10:40:00,52.07,52.09,52.03,52.08,70755.0,45.8657,45.8833,45.8305,45.8745,70755.0
2021-08-18 10:50:00,52.07,52.1,52.06,52.08,160367.0,45.8657,45.8921,45.8569,45.8745,160367.0
2021-08-18 11:00:00,52.08,52.09,52.05,52.08,78620.0,45.8745,45.8833,45.8481,45.8745,78620.0
2021-08-18 11:10:00,52.08,52.09,52.02,52.04,355712.0,45.8745,45.8833,45.8217,45.8393,355712.0
2021-08-18 11:20:00,52.04,52.06,52.01,52.05,101489.0,45.8393,45.8569,45.8129,45.8481,101489.0
2021-08-18 11:30:00,52.06,52.07,52.03,52.06,82795.0,45.8569,45.8657,45.8305,45.8569,82795.0
2021-08-18 11:40:00,52.05,52.08,52.04,52.05,69378.0,45.8481,45.8745,45.8393,45.8481,69378.0
2021-08-18 11:50:00,52.05,52.08,52.04,52.06,58784.0,45.8481,45.8745,45.8393,45.8569,58784.0
2021-08-18 12:00:00,52.07,52.09,52.06,52.08,61873.0,45.8657,45.8833,45.8569,45.8745,61873.0
2021-08-18 12:10:00,52.08,52.08,52.05,52.05,101251.0,45.8745,45.8745,45.8481,45.8481,101251.0
2021-08-18 12:20:00,52.05,52.06,52.01,52.02,63705.0,45.8481,45.8569,45.8129,45.8217,63705.0
2021-08-18 12:30:00,52.02,52.04,52.02,52.04,86317.0,45.8217,45.8393,45.8217,45.8393,86317.0
2021-08-18 12:40:00,52.03,52.04,52.02,52.04,140472.0,45.8305,45.8393,45.8217,45.8393,140472.0
2021-08-18 12:50:00,52.04,52.04,52.02,52.03,79511.0,45.8393,45.8393,45.8217,45.8305,79511.0
2021-08-18 13:00:00,52.04,52.05,52.02,52.05,55253.0,45.8393,45.8481,45.8217,45.8481,55253.0
2021-08-18 13:10:00,52.05,52.06,52.04,52.05,44641.0,45.8481,45.8569,45.8393,45.8481,44641.0
2021-08-18 13:20:00,52.05,52.05,52.03,52.04,136364.0,45.8481,45.8481,45.8305,45.8393,136364.0
2021-08-18 13:30:00,52.04,52.04,52.03,52.04,51703.0,45.8393,45.8393,45.8305,45.8393,51703.0
2021-08-18 13:40:00,52.04,52.05,52.03,52.04,79477.0,45.8393,45.8481,45.8305,45.8393,79477.0
2021-08-18 13:50:00,52.05,52.05,52.03,52.03,51998.0,45.8481,45.8481,45.8305,45.8305,51998.0
2021-08-18 14:00:00,52.03,52.2,52.01,52.13,284704.0,45.8305,45.9802,45.8129,45.9186,284704.0
2021-08-18 14:10:00,52.13,52.15,51.97,52.01,187089.0,45.9186,45.9362,45.7776,45.8129,187089.0
2021-08-18 14:20:00,52.01,52.12,51.99,52.11,111195.0,45.8129,45.9098,45.7953,45.901,111195.0
2021-08-18 14:30:00,52.11,52.15,52.1,52.11,117383.0,45.901,45.9362,45.8921,45.901,117383.0
2021-08-18 14:40:00,52.11,52.12,52.03,52.05,85018.0,45.901,45.9098,45.8305,45.8481,85018.0
2021-08-18 14:50:00,52.05,52.08,52.02,52.06,62874.0,45.8481,45.8745,45.8217,45.8569,62874.0
2021-08-18 15:00:00,52.06,52.06,52.02,52.03,112014.0,45.8569,45.8569,45.8217,45.8305,112014.0
2021-08-18 15:10:00,52.02,52.05,52.01,52.04,136615.0,45.8217,45.8481,45.8129,45.8393,136615.0
2021-08-18 15:20:00,52.05,52.05,51.96,51.97,179965.0,45.8481,45.8481,45.7688,45.7776,179965.0
2021-08-18 15:30:00,51.96,51.97,51.89,51.91,133718.0,45.7688,45.7776,45.7072,45.7248,133718.0
2021-08-18 15:40:00,51.92,51.97,51.87,51.88,259134.0,45.7336,45.7776,45.6896,45.6984,259134.0
2021-08-18 15:50:00,51.87,51.88,51.81,51.82,325044.0,45.6896,45.6984,45.6367,45.6455,325044.0
2021-08-19 09:30:00,51.14,51.22,51.11,51.19,619521.0,45.0465,45.117,45.0201,45.0906,619521.0
2021-08-19 09:40:00,51.19,51.28,51.13,51.21,2590591.0,45.0906,45.1699,45.0377,45.1082,2590591.0
2021-08-19 09:50:00,51.21,51.27,51.21,51.25,135630.0,45.1082,45.161,45.1082,45.1434,135630.0
2021-08-19 10:00:00,51.25,51.31,51.23,51.26,316879.0,45.1434,45.1963,45.1258,45.1522,316879.0
2021-08-19 10:10:00,51.25,51.34,51.25,51.3,236083.0,45.1434,45.2227,45.1434,45.1875,236083.0
2021-08-19 10:20:00,51.3,51.32,51.25,51.28,218708.0,45.1875,45.2051,45.1434,45.1699,218708.0
2021-08-19 10:30:00,51.28,51.29,51.12,51.12,318118.0,45.1699,45.1787,45.0289,45.0289,318118.0
2021-08-19 10:40:00,51.12,51.15,51.06,51.07,202477.0,45.0289,45.0553,44.9761,44.9849,202477.0
2021-08-19 10:50:00,51.07,51.21,51.06,51.19,482446.0,44.9849,45.1082,44.9761,45.0906,482446.0
2021-08-19 11:00:00,51.2,51.22,51.14,51.16,216482.0,45.0994,45.117,45.0465,45.0641,216482.0
2021-08-19 11:10:00,51.15,51.22,51.14,51.21,389738.0,45.0553,45.117,45.0465,45.1082,389738.0
2021-08-19 11:20:00,51.21,51.24,51.15,51.17,236794.0,45.1082,45.1346,45.0553,45.073,236794.0
2021-08-19 11:30:00,51.18,51.25,51.18,51.23,317088.0,45.0818,45.1434,45.0818,45.1258,317088.0
2021-08-19 11:40:00,51.23,51.38,51.21,51.37,281355.0,45.1258,45.2579,45.1082,45.2491,281355.0
2021-08-19 11:50:00,51.38,51.4,51.36,51.37,122525.0,45.2579,45.2756,45.2403,45.2491,122525.0
2021-08-19 12:00:00,51.37,51.39,51.29,51.3,102283.0,45.2491,45.2667,45.1787,45.1875,102283.0
2021-08-19 12:10:00,51.3,51.35,51.3,51.33,93067.0,45.1875,45.2315,45.1875,45.2139,93067.0
2021-08-19 12:20:00,51.33,51.35,51.3,51.31,75559.0,45.2139,45.2315,45.1875,45.1963,75559.0
2021-08-19 12:30:00,51.32,51.36,51.31,51.36,304153.0,45.2051,45.2403,45.1963,45.2403,304153.0
2021-08-19 12:40:00,51.36,51.37,51.33,51.36,249251.0,45.2403,45.2491,45.2139,45.2403,249251.0
2021-08-19 12:50:00,51.36,51.39,51.34,51.38,159089.0,45.2403,45.2667,45.2227,45.2579,159089.0
2021-08-19 13:00:00,51.39,51.39,51.29,51.32,99816.0,45.2667,45.2667,45.1787,45.2051,99816.0
2021-08-19 13:10:00,51.32,51.34,51.3,51.32,88683.0,45.2051,45.2227,45.1875,45.2051,88683.0
2021-08-19 13:20:00,51.31,51.34,51.27,51.27,88663.0,45.1963,45.2227,45.161,45.161,88663.0
2021-08-19 13:30:00,51.27,51.29,51.24,51.28,148956.0,45.161,45.1787,45.1346,45.1699,148956.0
2021-08-19 13:40:00,51.28,51.33,51.27,51.3,109374.0,45.1699,45.2139,45.161,45.1875,109374.0
2021-08-19 13:50:00,51.3,51.3,51.23,51.23,81472.0,45.1875,45.1875,45.1258,45.1258,81472.0
2021-08-19 14:00:00,51.23,51.26,51.19,51.22,281661.0,45.1258,45.1522,45.0906,45.117,281661.0
2021-08-19 14:10:00,51.21,51.23,51.17,51.2,97206.0,45.1082,45.1258,45.073,45.0994,97206.0
2021-08-19 14:20:00,51.2,51.24,51.14,51.15,95474.0,45.0994,45.1346,45.0465,45.0553,95474.0
2021-08-19 14:30:00,51.14,51.2,51.09,51.17,176528.0,45.0465,45.0994,45.0025,45.073,176528.0
2021-08-19 14:40:00,51.17,51.18,51.13,51.18,115787.0,45.073,45.0818,45.0377,45.0818,115787.0
2021-08-19 14:50:00,51.17,51.25,51.14,51.25,271387.0,45.073,45.1434,45.0465,45.1434,271387.0
2021-08-19 15:00:00,51.24,51.32,51.24,51.3,197497.0,45.1346,45.2051,45.1346,45.1875,197497.0
2021-08-19 15:10:00,51.3,51.32,51.28,51.3,207133.0,45.1875,45.2051,45.1699,45.1875,207133.0
2021-08-19 15:20:00,51.31,51.36,51.3,51.35,280828.0,45.1963,45.2403,45.1875,45.2315,280828.0
2021-08-19 15:30:00,51.35,51.36,51.3,51.31,266079.0,45.2315,45.2403,45.1875,45.1963,266079.0
2021-08-19 15:40:00,51.3,51.31,51.25,51.28,252356.0,45.1875,45.1963,45.1434,45.1699,252356.0
2021-08-19 15:50:00,51.28,51.31,51.23,51.26,299692.0,45.1699,45.1963,45.1258,45.1522,299692.0
2021-08-20 09:30:00,51.05,51.14,51.0,51.11,238267.0,44.9673,45.0465,44.9232,45.0201,238267.0
2021-08-20 09:40:00,51.11,51.18,51.08,51.16,400186.0,45.0201,45.0818,44.9937,45.0641,400186.0
2021-08-20 09:50:00,51.16,51.19,51.14,51.16,91491.0,45.0641,45.0906,45.0465,45.0641,91491.0
2021-08-20 10:00:00,51.17,51.23,51.16,51.22,240687.0,45.073,45.1258,45.0641,45.117,240687.0
2021-08-20 10:10:00,51.22,51.23,51.16,51.2,112672.0,45.117,45.1258,45.0641,45.0994,112672.0
2021-08-20 10:20:00,51.21,51.23,51.17,51.19,99974.0,45.1082,45.1258,45.073,45.0906,99974.0
2021-08-20 10:30:00,51.19,51.24,51.18,51.21,295831.0,45.0906,45.1346,45.0818,45.1082,295831.0
2021-08-20 10:40:00,51.21,51.21,51.18,51.2,199439.0,45.1082,45.1082,45.0818,45.0994,199439.0
2021-08-20 10:50:00,51.2,51.2,51.16,51.18,143803.0,45.0994,45.0994,45.0641,45.0818,143803.0
2021-08-20 11:00:00,51.17,51.2,51.16,51.19,146518.0,45.073,45.0994,45.0641,45.0906,146518.0
2021-08-20 11:10:00,51.2,51.23,51.19,51.22,409260.0,45.0994,45.1258,45.0906,45.117,409260.0
2021-08-20 11:20:00,51.22,51.25,51.2,51.2,130241.0,45.117,45.1434,45.0994,45.0994,130241.0
2021-08-20 11:30:00,51.2,51.25,51.2,51.21,206792.0,45.0994,45.1434,45.0994,45.1082,206792.0
2021-08-20 11:40:00,51.22,51.24,51.21,51.23,73448.0,45.117,45.1346,45.1082,45.1258,73448.0
2021-08-20 11:50:00,51.23,51.26,51.21,51.26,80285.0,45.1258,45.1522,45.1082,45.1522,80285.0
2021-08-20 12:00:00,51.27,51.33,51.25,51.3,442279.0,45.161,45.2139,45.1434,45.1875,442279.0
2021-08-20 12:10:00,51.3,51.31,51.28,51.3,64790.0,45.1875,45.1963,45.1699,45.1875,64790.0
2021-08-20 12:20:00,51.3,51.36,51.29,51.36,60528.0,45.1875,45.2403,45.1787,45.2403,60528.0
2021-08-20 12:30:00,51.36,51.36,51.34,51.35,88633.0,45.2403,45.2403,45.2227,45.2315,88633.0
2021-08-20 12:40:00,51.35,51.39,51.34,51.38,55750.0,45.2315,45.2667,45.2227,45.2579,55750.0
2021-08-20 12:50:00,51.39,51.39,51.36,51.38,105633.0,45.2667,45.2667,45.2403,45.2579,105633.0
2021-08-20 13:00:00,51.38,51.39,51.37,51.38,61508.0,45.2579,45.2667,45.2491,45.2579,61508.0
2021-08-20 13:10:00,51.38,51.39,51.37,51.37,49732.0,45.2579,45.2667,45.2491,45.2491,49732.0
2021-08-20 13:20:00,51.37,51.38,51.35,51.36,68704.0,45.2491,45.2579,45.2315,45.2403,68704.0
2021-08-20 13:30:00,51.36,51.37,51.34,51.34,162175.0,45.2403,45.2491,45.2227,45.2227,162175.0
2021-08-20 13:40:00,51.33,51.35,51.33,51.34,115644.0,45.2139,45.2315,45.2139,45.2227,115644.0
2021-08-20 13:50:00,51.33,51.35,51.31,51.32,86370.0,45.2139,45.2315,45.1963,45.2051,86370.0
2021-08-20 14:00:00,51.32,51.35,51.31,51.34,137071.0,45.2051,45.2315,45.1963,45.2227,137071.0
2021-08-20 14:10:00,51.34,51.34,51.32,51.34,49765.0,45.2227,45.2227,45.2051,45.2227,49765.0
2021-08-20 14:20:00,51.34,51.34,51.29,51.3,62176.0,45.2227,45.2227,45.1787,45.1875,62176.0
2021-08-20 14:30:00,51.3,51.32,51.29,51.31,90890.0,45.1875,45.2051,45.1787,45.1963,90890.0
2021-08-20 14:40:00,51.31,51.33,51.3,51.31,87945.0,45.1963,45.2139,45.1875,45.1963,87945.0
2021-08-20 14:50:00,51.3,51.33,51.3,51.33,77437.0,45.1875,45.2139,45.1875,45.2139,77437.0
2021-08-20 15:00:00,51.33,51.35,51.32,51.35,162204.0,45.2139,45.2315,45.2051,45.2315,162204.0
2021-08-20 15:10:00,51.35,51.37,51.34,51.35,64822.0,45.2315,45.2491,45.2227,45.2315,64822.0
2021-08-20 15:20:00,51.36,51.4,51.35,51.4,65088.0,45.2403,45.2756,45.2315,45.2756,65088.0
2021-08-20 15:30:00,51.39,51.4,51.37,51.39,151483.0,45.2667,45.2756,45.2491,45.2667,151483.0
2021-08-20 15:40:00,51.39,51.42,51.38,51.4,93726.0,45.2667,45.2932,45.2579,45.2756,93726.0
2021-08-20 15:50:00,51.4,51.46,51.39,51.44,222220.0,45.2756,45.3284,45.2667,45.3108,222220.0
2021-08-23 09:30:00,51.73,51.8,51.73,51.78,238787.0,45.5662,45.6279,45.5662,45.6103,238787.0
2021-08-23 09:40:00,51.78,51.79,51.73,51.75,145503.0,45.6103,45.6191,45.5662,45.5838,145503.0
2021-08-23 09:50:00,51.75,51.78,51.74,51.77,62777.0,45.5838,45.6103,45.575,45.6015,62777.0
2021-08-23 10:00:00,51.77,51.8,51.75,51.8,180871.0,45.6015,45.6279,45.5838,45.6279,180871.0
2021-08-23 10:10:00,51.8,51.86,51.8,51.83,97674.0,45.6279,45.6807,45.6279,45.6543,97674.0
2021-08-23 10:20:00,51.84,51.88,51.83,51.85,79917.0,45.6631,45.6984,45.6543,45.6719,79917.0
2021-08-23 10:30:00,51.85,51.89,51.84,51.88,103527.0,45.6719,45.7072,45.6631,45.6984,103527.0
2021-08-23 10:40:00,51.88,51.9,51.86,51.9,136453.0,45.6984,45.716,45.6807,45.716,136453.0
2021-08-23 10:50:00,51.9,51.93,51.89,51.92,210047.0,45.716,45.7424,45.7072,45.7336,210047.0
2021-08-23 11:00:00,51.91,51.93,51.91,51.93,170905.0,45.7248,45.7424,45.7248,45.7424,170905.0
2021-08-23 11:10:00,51.93,51.93,51.91,51.92,52739.0,45.7424,45.7424,45.7248,45.7336,52739.0
2021-08-23 11:20:00,51.92,51.93,51.91,51.92,97355.0,45.7336,45.7424,45.7248,45.7336,97355.0
2021-08-23 11:30:00,51.93,51.93,51.9,51.91,78386.0,45.7424,45.7424,45.716,45.7248,78386.0
2021-08-23 11:40:00,51.91,51.92,51.89,51.91,88530.0,45.7248,45.7336,45.7072,45.7248,88530.0
2021-08-23 11:50:00,51.91,51.93,51.9,51.92,259347.0,45.7248,45.7424,45.716,45.7336,259347.0
2021-08-23 12:00:00,51.93,51.97,51.92,51.97,66675.0,45.7424,45.7776,45.7336,45.7776,66675.0
2021-08-23 12:10:00,51.97,51.97,51.95,51.95,113572.0,45.7776,45.7776,45.76,45.76,113572.0
2021-08-23 12:20:00,51.96,51.96,51.94,51.96,132836.0,45.7688,45.7688,45.7512,45.7688,132836.0
2021-08-23 12:30:00,51.96,51.97,51.95,51.97,269077.0,45.7688,45.7776,45.76,45.7776,269077.0
2021-08-23 12:40:00,51.97,51.98,51.95,51.95,70785.0,45.7776,45.7864,45.76,45.76,70785.0
2021-08-23 12:50:00,51.95,51.98,51.94,51.98,26216.0,45.76,45.7864,45.7512,45.7864,26216.0
2021-08-23 13:00:00,51.98,52.0,51.97,52.0,111882.0,45.7864,45.8041,45.7776,45.8041,111882.0
2021-08-23 13:10:00,52.0,52.01,51.98,51.98,151971.0,45.8041,45.8129,45.7864,45.7864,151971.0
2021-08-23 13:20:00,51.98,51.99,51.96,51.97,52407.0,45.7864,45.7953,45.7688,45.7776,52407.0
2021-08-23 13:30:00,51.98,51.98,51.95,51.95,63947.0,45.7864,45.7864,45.76,45.76,63947.0
2021-08-23 13:40:00,51.96,51.98,51.95,51.98,33018.0,45.7688,45.7864,45.76,45.7864,33018.0
2021-08-23 13:50:00,51.97,51.98,51.97,51.98,70017.0,45.7776,45.7864,45.7776,45.7864,70017.0
2021-08-23 14:00:00,51.98,52.0,51.97,52.0,78916.0,45.7864,45.8041,45.7776,45.8041,78916.0
2021-08-23 14:10:00,52.0,52.0,51.98,51.98,102753.0,45.8041,45.8041,45.7864,45.7864,102753.0
2021-08-23 14:20:00,51.99,52.01,51.98,52.0,298350.0,45.7953,45.8129,45.7864,45.8041,298350.0
2021-08-23 14:30:00,51.99,52.02,51.99,52.02,96832.0,45.7953,45.8217,45.7953,45.8217,96832.0
2021-08-23 14:40:00,52.02,52.02,52.01,52.02,58149.0,45.8217,45.8217,45.8129,45.8217,58149.0
2021-08-23 14:50:00,52.02,52.04,52.01,52.03,135497.0,45.8217,45.8393,45.8129,45.8305,135497.0
2021-08-23 15:00:00,52.02,52.03,52.0,52.01,85843.0,45.8217,45.8305,45.8041,45.8129,85843.0
2021-08-23 15:10:00,52.01,52.01,52.0,52.01,63440.0,45.8129,45.8129,45.8041,45.8129,63440.0
2021-08-23 15:20:00,52.01,52.02,51.99,52.02,339467.0,45.8129,45.8217,45.7953,45.8217,339467.0
2021-08-23 15:30:00,52.02,52.03,52.0,52.01,360033.0,45.8217,45.8305,45.8041,45.8129,360033.0
2021-08-23 15:40:00,52.01,52.01,51.98,51.99,345728.0,45.8129,45.8129,45.7864,45.7953,345728.0
2021-08-23 15:50:00,51.99,52.0,51.94,51.98,454054.0,45.7953,45.8041,45.7512,45.7864,454054.0
2021-08-24 09:30:00,52.07,52.09,52.01,52.08,296876.0,45.8657,45.8833,45.8129,45.8745,296876.0
2021-08-24 09:40:00,52.09,52.15,52.08,52.14,140036.0,45.8833,45.9362,45.8745,45.9274,140036.0
2021-08-24 09:50:00,52.15,52.17,52.13,52.14,225098.0,45.9362,45.9538,45.9186,45.9274,225098.0
2021-08-24 10:00:00,52.14,52.17,52.11,52.13,328335.0,45.9274,45.9538,45.901,45.9186,328335.0
2021-08-24 10:10:00,52.13,52.17,52.12,52.16,113681.0,45.9186,45.9538,45.9098,45.945,113681.0
2021-08-24 10:20:00,52.16,52.21,52.15,52.21,99872.0,45.945,45.989,45.9362,45.989,99872.0
2021-08-24 10:30:00,52.22,52.25,52.18,52.25,102882.0,45.9978,46.0243,45.9626,46.0243,102882.0
2021-08-24 10:40:00,52.24,52.25,52.21,52.23,107994.0,46.0155,46.0243,45.989,46.0067,107994.0
2021-08-24 10:50:00,52.23,52.24,52.2,52.22,189786.0,46.0067,46.0155,45.9802,45.9978,189786.0
2021-08-24 11:00:00,52.22,52.24,52.21,52.23,73638.0,45.9978,46.0155,45.989,46.0067,73638.0
2021-08-24 11:10:00,52.23,52.24,52.22,52.23,42478.0,46.0067,46.0155,45.9978,46.0067,42478.0
2021-08-24 11:20:00,52.23,52.24,52.18,52.19,104496.0,46.0067,46.0155,45.9626,45.9714,104496.0
2021-08-24 11:30:00,52.18,52.19,52.15,52.16,152982.0,45.9626,45.9714,45.9362,45.945,152982.0
2021-08-24 11:40:00,52.16,52.17,52.15,52.16,56188.0,45.945,45.9538,45.9362,45.945,56188.0
2021-08-24 11:50:00,52.17,52.17,52.15,52.16,51973.0,45.9538,45.9538,45.9362,45.945,51973.0
2021-08-24 12:00:00,52.16,52.17,52.14,52.16,69184.0,45.945,45.9538,45.9274,45.945,69184.0
2021-08-24 12:10:00,52.16,52.17,52.15,52.16,75001.0,45.945,45.9538,45.9362,45.945,75001.0
2021-08-24 12:20:00,52.16,52.17,52.16,52.17,47267.0,45.945,45.9538,45.945,45.9538,47267.0
2021-08-24 12:30:00,52.16,52.19,52.16,52.19,118058.0,45.945,45.9714,45.945,45.9714,118058.0
2021-08-24 12:40:00,52.19,52.2,52.18,52.2,64950.0,45.9714,45.9802,45.9626,45.9802,64950.0
2021-08-24 12:50:00,52.19,52.21,52.19,52.21,36626.0,45.9714,45.989,45.9714,45.989,36626.0
2021-08-24 13:00:00,52.21,52.22,52.2,52.21,92160.0,45.989,45.9978,45.9802,45.989,92160.0
2021-08-24 13:10:00,52.21,52.22,52.2,52.22,69079.0,45.989,45.9978,45.9802,45.9978,69079.0
2021-08-24 13:20:00,52.22,52.22,52.2,52.21,57159.0,45.9978,45.9978,45.9802,45.989,57159.0
2021-08-24 13:30:00,52.21,52.22,52.21,52.22,53431.0,45.989,45.9978,45.989,45.9978,53431.0
2021-08-24 13:40:00,52.23,52.24,52.22,52.23,88000.0,46.0067,46.0155,45.9978,46.0067,88000.0
2021-08-24 13:50:00,52.22,52.23,52.22,52.23,62184.0,45.9978,46.0067,45.9978,46.0067,62184.0
2021-08-24 14:00:00,52.23,52.24,52.22,52.23,72580.0,46.0067,46.0155,45.9978,46.0067,72580.0
2021-08-24 14:10:00,52.23,52.25,52.23,52.25,74999.0,46.0067,46.0243,46.0067,46.0243,74999.0
2021-08-24 14:20:00,52.25,52.26,52.24,52.26,117202.0,46.0243,46.0331,46.0155,46.0331,117202.0
2021-08-24 14:30:00,52.26,52.26,52.25,52.26,55361.0,46.0331,46.0331,46.0243,46.0331,55361.0
2021-08-24 14:40:00,52.26,52.27,52.25,52.26,115168.0,46.0331,46.0419,46.0243,46.0331,115168.0
2021-08-24 14:50:00,52.27,52.28,52.26,52.28,126402.0,46.0419,46.0507,46.0331,46.0507,126402.0
2021-08-24 15:00:00,52.28,52.28,52.26,52.27,195976.0,46.0507,46.0507,46.0331,46.0419,195976.0
2021-08-24 15:10:00,52.26,52.28,52.26,52.28,104963.0,46.0331,46.0507,46.0331,46.0507,104963.0
2021-08-24 15:20:00,52.28,52.28,52.26,52.27,112109.0,46.0507,46.0507,46.0331,46.0419,112109.0
2021-08-24 15:30:00,52.26,52.28,52.24,52.25,199475.0,46.0331,46.0507,46.0155,46.0243,199475.0
2021-08-24 15:40:00,52.25,52.26,52.24,52.24,137782.0,46.0243,46.0331,46.0155,46.0155,137782.0
2021-08-24 15:50:00,52.24,52.24,52.2,52.22,204416.0,46.0155,46.0155,45.9802,45.9978,204416.0
2021-08-25 09:30:00,52.18,52.18,52.08,52.11,224512.0,45.9626,45.9626,45.8745,45.901,224512.0
2021-08-25 09:40:00,52.1,52.14,52.09,52.11,2864938.0,45.8921,45.9274,45.8833,45.901,2864938.0
2021-08-25 09:50:00,52.11,52.16,52.07,52.16,88199.0,45.901,45.945,45.8657,45.945,88199.0
2021-08-25 10:00:00,52.16,52.18,52.15,52.16,285521.0,45.945,45.9626,45.9362,45.945,285521.0
2021-08-25 10:10:00,52.16,52.18,52.15,52.16,152860.0,45.945,45.9626,45.9362,45.945,152860.0
2021-08-25 10:20:00,52.16,52.17,52.13,52.14,68647.0,45.945,45.9538,45.9186,45.9274,68647.0
2021-08-25 10:30:00,52.14,52.17,52.12,52.16,66239.0,45.9274,45.9538,45.9098,45.945,66239.0
2021-08-25 10:40:00,52.16,52.19,52.16,52.17,42840.0,45.945,45.9714,45.945,45.9538,42840.0
2021-08-25 10:50:00,52.18,52.19,52.15,52.15,52841.0,45.9626,45.9714,45.9362,45.9362,52841.0
2021-08-25 11:00:00,52.16,52.18,52.15,52.16,47481.0,45.945,45.9626,45.9362,45.945,47481.0
2021-08-25 11:10:00,52.16,52.18,52.16,52.18,39167.0,45.945,45.9626,45.945,45.9626,39167.0
2021-08-25 11:20:00,52.17,52.19,52.17,52.18,86594.0,45.9538,45.9714,45.9538,45.9626,86594.0
2021-08-25 11:30:00,52.19,52.22,52.18,52.2,63426.0,45.9714,45.9978,45.9626,45.9802,63426.0
2021-08-25 11:40:00,52.2,52.24,52.19,52.23,134113.0,45.9802,46.0155,45.9714,46.0067,134113.0
2021-08-25 11:50:00,52.23,52.26,52.23,52.25,64204.0,46.0067,46.0331,46.0067,46.0243,64204.0
2021-08-25 12:00:00,52.25,52.26,52.24,52.26,48520.0,46.0243,46.0331,46.0155,46.0331,48520.0
2021-08-25 12:10:00,52.25,52.26,52.24,52.25,62622.0,46.0243,46.0331,46.0155,46.0243,62622.0
2021-08-25 12:20:00,52.25,52.27,52.24,52.26,53472.0,46.0243,46.0419,46.0155,46.0331,53472.0
2021-08-25 12:30:00,52.26,52.26,52.25,52.26,126201.0,46.0331,46.0331,46.0243,46.0331,126201.0
2021-08-25 12:40:00,52.26,52.26,52.23,52.23,80081.0,46.0331,46.0331,46.0067,46.0067,80081.0
2021-08-25 12:50:00,52.24,52.25,52.23,52.23,227916.0,46.0155,46.0243,46.0067,46.0067,227916.0
2021-08-25 13:00:00,52.24,52.24,52.2,52.21,108843.0,46.0155,46.0155,45.9802,45.989,108843.0
2021-08-25 13:10:00,52.21,52.22,52.2,52.21,53646.0,45.989,45.9978,45.9802,45.989,53646.0
2021-08-25 13:20:00,52.21,52.21,52.2,52.21,62900.0,45.989,45.989,45.9802,45.989,62900.0
2021-08-25 13:30:00,52.21,52.22,52.2,52.22,61966.0,45.989,45.9978,45.9802,45.9978,61966.0
2021-08-25 13:40:00,52.22,52.24,52.21,52.23,76083.0,45.9978,46.0155,45.989,46.0067,76083.0
2021-08-25 13:50:00,52.23,52.23,52.22,52.22,43276.0,46.0067,46.0067,45.9978,45.9978,43276.0
2021-08-25 14:00:00,52.23,52.25,52.22,52.25,84351.0,46.0067,46.0243,45.9978,46.0243,84351.0
2021-08-25 14:10:00,52.25,52.29,52.24,52.28,160436.0,46.0243,46.0595,46.0155,46.0507,160436.0
2021-08-25 14:20:00,52.28,52.29,52.27,52.29,129882.0,46.0507,46.0595,46.0419,46.0595,129882.0
2021-08-25 14:30:00,52.29,52.29,52.27,52.27,148367.0,46.0595,46.0595,46.0419,46.0419,148367.0
2021-08-25 14:40:00,52.28,52.29,52.27,52.28,72362.0,46.0507,46.0595,46.0419,46.0507,72362.0
2021-08-25 14:50:00,52.28,52.29,52.27,52.29,87506.0,46.0507,46.0595,46.0419,46.0595,87506.0
2021-08-25 15:00:00,52.29,52.29,52.25,52.27,280501.0,46.0595,46.0595,46.0243,46.0419,280501.0
2021-08-25 15:10:00,52.27,52.27,52.24,52.24,265593.0,46.0419,46.0419,46.0155,46.0155,265593.0
2021-08-25 15:20:00,52.25,52.27,52.24,52.27,84353.0,46.0243,46.0419,46.0155,46.0419,84353.0
2021-08-25 15:30:00,52.27,52.27,52.25,52.25,132873.0,46.0419,46.0419,46.0243,46.0243,132873.0
2021-08-25 15:40:00,52.25,52.27,52.24,52.24,155415.0,46.0243,46.0419,46.0155,46.0155,155415.0
2021-08-25 15:50:00,52.25,52.27,52.24,52.25,150775.0,46.0243,46.0419,46.0155,46.0243,150775.0
2021-08-26 09:30:00,52.07,52.09,52.04,52.05,141981.0,45.8657,45.8833,45.8393,45.8481,141981.0
2021-08-26 09:40:00,52.05,52.12,52.04,52.08,146533.0,45.8481,45.9098,45.8393,45.8745,146533.0
2021-08-26 09:50:00,52.08,52.09,52.06,52.06,84163.0,45.8745,45.8833,45.8569,45.8569,84163.0
2021-08-26 10:00:00,52.06,52.09,52.04,52.09,202734.0,45.8569,45.8833,45.8393,45.8833,202734.0
2021-08-26 10:10:00,52.09,52.13,52.08,52.12,96034.0,45.8833,45.9186,45.8745,45.9098,96034.0
2021-08-26 10:20:00,52.11,52.11,51.95,52.04,280456.0,45.901,45.901,45.76,45.8393,280456.0
2021-08-26 10:30:00,52.04,52.07,51.98,51.99,141676.0,45.8393,45.8657,45.7864,45.7953,141676.0
2021-08-26 10:40:00,51.98,52.01,51.95,51.97,137195.0,45.7864,45.8129,45.76,45.7776,137195.0
2021-08-26 10:50:00,51.98,51.98,51.93,51.97,74697.0,45.7864,45.7864,45.7424,45.7776,74697.0
2021-08-26 11:00:00,51.96,52.0,51.92,51.99,98457.0,45.7688,45.8041,45.7336,45.7953,98457.0
2021-08-26 11:10:00,51.99,52.05,51.99,52.04,137144.0,45.7953,45.8481,45.7953,45.8393,137144.0
2021-08-26 11:20:00,52.04,52.08,52.03,52.05,170553.0,45.8393,45.8745,45.8305,45.8481,170553.0
2021-08-26 11:30:00,52.06,52.06,52.01,52.05,125969.0,45.8569,45.8569,45.8129,45.8481,125969.0
2021-08-26 11:40:00,52.05,52.07,52.0,52.02,50926.0,45.8481,45.8657,45.8041,45.8217,50926.0
2021-08-26 11:50:00,52.02,52.05,52.01,52.05,70392.0,45.8217,45.8481,45.8129,45.8481,70392.0
2021-08-26 12:00:00,52.05,52.1,52.05,52.09,45246.0,45.8481,45.8921,45.8481,45.8833,45246.0
2021-08-26 12:10:00,52.09,52.1,52.07,52.07,61998.0,45.8833,45.8921,45.8657,45.8657,61998.0
2021-08-26 12:20:00,52.07,52.09,52.07,52.09,101501.0,45.8657,45.8833,45.8657,45.8833,101501.0
2021-08-26 12:30:00,52.09,52.1,52.07,52.09,134504.0,45.8833,45.8921,45.8657,45.8833,134504.0
2021-08-26 12:40:00,52.08,52.09,52.07,52.08,100817.0,45.8745,45.8833,45.8657,45.8745,100817.0
2021-08-26 12:50:00,52.08,52.08,52.05,52.06,228027.0,45.8745,45.8745,45.8481,45.8569,228027.0
2021-08-26 13:00:00,52.06,52.07,52.03,52.07,70233.0,45.8569,45.8657,45.8305,45.8657,70233.0
2021-08-26 13:10:00,52.07,52.07,52.05,52.05,67805.0,45.8657,45.8657,45.8481,45.8481,67805.0
2021-08-26 13:20:00,52.05,52.05,52.0,52.03,76213.0,45.8481,45.8481,45.8041,45.8305,76213.0
2021-08-26 13:30:00,52.03,52.04,52.02,52.04,82319.0,45.8305,45.8393,45.8217,45.8393,82319.0
2021-08-26 13:40:00,52.04,52.04,52.02,52.03,110135.0,45.8393,45.8393,45.8217,45.8305,110135.0
2021-08-26 13:50:00,52.03,52.04,52.02,52.03,74750.0,45.8305,45.8393,45.8217,45.8305,74750.0
2021-08-26 14:00:00,52.02,52.03,51.97,51.97,117033.0,45.8217,45.8305,45.7776,45.7776,117033.0
2021-08-26 14:10:00,51.98,51.99,51.96,51.96,89665.0,45.7864,45.7953,45.7688,45.7688,89665.0
2021-08-26 14:20:00,51.96,52.0,51.96,51.98,139981.0,45.7688,45.8041,45.7688,45.7864,139981.0
2021-08-26 14:30:00,51.98,51.99,51.97,51.99,91630.0,45.7864,45.7953,45.7776,45.7953,91630.0
2021-08-26 14:40:00,51.99,51.99,51.95,51.96,70124.0,45.7953,45.7953,45.76,45.7688,70124.0
2021-08-26 14:50:00,51.96,51.96,51.94,51.94,65983.0,45.7688,45.7688,45.7512,45.7512,65983.0
2021-08-26 15:00:00,51.94,51.94,51.86,51.88,213281.0,45.7512,45.7512,45.6807,45.6984,213281.0
2021-08-26 15:10:00,51.88,51.96,51.85,51.95,141712.0,45.6984,45.7688,45.6719,45.76,141712.0
2021-08-26 15:20:00,51.94,51.95,51.89,51.9,140075.0,45.7512,45.76,45.7072,45.716,140075.0
2021-08-26 15:30:00,51.91,51.94,51.89,51.91,151108.0,45.7248,45.7512,45.7072,45.7248,151108.0
2021-08-26 15:40:00,51.91,51.95,51.89,51.92,115153.0,45.7248,45.76,45.7072,45.7336,115153.0
2021-08-26 15:50:00,51.92,51.94,51.91,51.93,248086.0,45.7336,45.7512,45.7248,45.7424,248086.0
2021-08-27 09:30:00,51.95,52.01,51.94,52.0,215950.0,45.76,45.8129,45.7512,45.8041,215950.0
2021-08-27 09:40:00,52.0,52.16,52.0,52.09,144495.0,45.8041,45.945,45.8041,45.8833,144495.0
2021-08-27 09:50:00,52.1,52.16,52.1,52.11,73068.0,45.8921,45.945,45.8921,45.901,73068.0
2021-08-27 10:00:00,52.11,52.28,52.01,52.23,499056.0,45.901,46.0507,45.8129,46.0067,499056.0
2021-08-27 10:10:00,52.24,52.36,52.23,52.34,211040.0,46.0155,46.1212,46.0067,46.1035,211040.0
2021-08-27 10:20:00,52.35,52.38,52.27,52.31,77799.0,46.1124,46.1388,46.0419,46.0771,77799.0
2021-08-27 10:30:00,52.31,52.34,52.3,52.34,79764.0,46.0771,46.1035,46.0683,46.1035,79764.0
2021-08-27 10:40:00,52.34,52.38,52.32,52.37,85892.0,46.1035,46.1388,46.0859,46.13,85892.0
2021-08-27 10:50:00,52.37,52.4,52.35,52.36,141807.0,46.13,46.1564,46.1124,46.1212,141807.0
2021-08-27 11:00:00,52.36,52.4,52.35,52.39,156320.0,46.1212,46.1564,46.1124,46.1476,156320.0
2021-08-27 11:10:00,52.4,52.4,52.37,52.4,108597.0,46.1564,46.1564,46.13,46.1564,108597.0
2021-08-27 11:20:00,52.4,52.41,52.36,52.36,159584.0,46.1564,46.1652,46.1212,46.1212,159584.0
2021-08-27 11:30:00,52.36,52.41,52.35,52.41,134787.0,46.1212,46.1652,46.1124,46.1652,134787.0
2021-08-27 11:40:00,52.41,52.45,52.4,52.45,80834.0,46.1652,46.2004,46.1564,46.2004,80834.0
2021-08-27 11:50:00,52.45,52.48,52.43,52.48,73852.0,46.2004,46.2269,46.1828,46.2269,73852.0
2021-08-27 12:00:00,52.48,52.49,52.44,52.46,110100.0,46.2269,46.2357,46.1916,46.2093,110100.0
2021-08-27 12:10:00,52.47,52.47,52.43,52.43,54981.0,46.2181,46.2181,46.1828,46.1828,54981.0
2021-08-27 12:20:00,52.43,52.45,52.42,52.45,100383.0,46.1828,46.2004,46.174,46.2004,100383.0
2021-08-27 12:30:00,52.45,52.47,52.44,52.46,137667.0,46.2004,46.2181,46.1916,46.2093,137667.0
2021-08-27 12:40:00,52.46,52.46,52.45,52.46,73085.0,46.2093,46.2093,46.2004,46.2093,73085.0
2021-08-27 12:50:00,52.46,52.47,52.45,52.47,69790.0,46.2093,46.2181,46.2004,46.2181,69790.0
2021-08-27 13:00:00,52.47,52.48,52.46,52.47,55563.0,46.2181,46.2269,46.2093,46.2181,55563.0
2021-08-27 13:10:00,52.47,52.47,52.45,52.45,41575.0,46.2181,46.2181,46.2004,46.2004,41575.0
2021-08-27 13:20:00,52.46,52.48,52.45,52.48,53375.0,46.2093,46.2269,46.2004,46.2269,53375.0
2021-08-27 13:30:00,52.48,52.48,52.47,52.48,132544.0,46.2269,46.2269,46.2181,46.2269,132544.0
2021-08-27 13:40:00,52.48,52.48,52.46,52.47,31376.0,46.2269,46.2269,46.2093,46.2181,31376.0
2021-08-27 13:50:00,52.47,52.47,52.45,52.45,74894.0,46.2181,46.2181,46.2004,46.2004,74894.0
2021-08-27 14:00:00,52.46,52.46,52.42,52.43,89191.0,46.2093,46.2093,46.174,46.1828,89191.0
2021-08-27 14:10:00,52.44,52.44,52.43,52.43,63733.0,46.1916,46.1916,46.1828,46.1828,63733.0
2021-08-27 14:20:00,52.44,52.45,52.43,52.45,71567.0,46.1916,46.2004,46.1828,46.2004,71567.0
2021-08-27 14:30:00,52.45,52.47,52.44,52.47,85139.0,46.2004,46.2181,46.1916,46.2181,85139.0
2021-08-27 14:40:00,52.47,52.47,52.45,52.45,82611.0,46.2181,46.2181,46.2004,46.2004,82611.0
2021-08-27 14:50:00,52.46,52.46,52.45,52.46,65997.0,46.2093,46.2093,46.2004,46.2093,65997.0
2021-08-27 15:00:00,52.45,52.47,52.45,52.46,116752.0,46.2004,46.2181,46.2004,46.2093,116752.0
2021-08-27 15:10:00,52.47,52.49,52.46,52.49,224755.0,46.2181,46.2357,46.2093,46.2357,224755.0
2021-08-27 15:20:00,52.49,52.5,52.48,52.49,157012.0,46.2357,46.2445,46.2269,46.2357,157012.0
2021-08-27 15:30:00,52.5,52.5,52.47,52.48,101900.0,46.2445,46.2445,46.2181,46.2269,101900.0
2021-08-27 15:40:00,52.48,52.49,52.46,52.46,218672.0,46.2269,46.2357,46.2093,46.2093,218672.0
2021-08-27 15:50:00,52.47,52.48,52.43,52.48,339185.0,46.2181,46.2269,46.1828,46.2269,339185.0
2021-08-30 09:30:00,52.45,52.46,52.39,52.42,580928.0,46.2004,46.2093,46.1476,46.174,580928.0
2021-08-30 09:40:00,52.41,52.42,52.37,52.39,249704.0,46.1652,46.174,46.13,46.1476,249704.0
2021-08-30 09:50:00,52.39,52.43,52.38,52.41,160777.0,46.1476,46.1828,46.1388,46.1652,160777.0
2021-08-30 10:00:00,52.41,52.43,52.39,52.4,329665.0,46.1652,46.1828,46.1476,46.1564,329665.0
2021-08-30 10:10:00,52.39,52.41,52.37,52.41,171191.0,46.1476,46.1652,46.13,46.1652,171191.0
2021-08-30 10:20:00,52.41,52.44,52.4,52.43,204223.0,46.1652,46.1916,46.1564,46.1828,204223.0
2021-08-30 10:30:00,52.43,52.47,52.42,52.47,47637.0,46.1828,46.2181,46.174,46.2181,47637.0
2021-08-30 10:40:00,52.47,52.49,52.46,52.48,212646.0,46.2181,46.2357,46.2093,46.2269,212646.0
2021-08-30 10:50:00,52.47,52.5,52.46,52.5,59353.0,46.2181,46.2445,46.2093,46.2445,59353.0
2021-08-30 11:00:00,52.49,52.51,52.48,52.5,129324.0,46.2357,46.2533,46.2269,46.2445,129324.0
2021-08-30 11:10:00,52.5,52.52,52.49,52.5,88090.0,46.2445,46.2621,46.2357,46.2445,88090.0
2021-08-30 11:20:00,52.5,52.51,52.48,52.48,90218.0,46.2445,46.2533,46.2269,46.2269,90218.0
2021-08-30 11:30:00,52.49,52.5,52.48,52.49,55771.0,46.2357,46.2445,46.2269,46.2357,55771.0
2021-08-30 11:40:00,52.49,52.5,52.47,52.5,49095.0,46.2357,46.2445,46.2181,46.2445,49095.0
2021-08-30 11:50:00,52.49,52.51,52.49,52.51,30665.0,46.2357,46.2533,46.2357,46.2533,30665.0
2021-08-30 12:00:00,52.5,52.51,52.48,52.49,53606.0,46.2445,46.2533,46.2269,46.2357,53606.0
2021-08-30 12:10:00,52.48,52.5,52.48,52.48,80336.0,46.2269,46.2445,46.2269,46.2269,80336.0
2021-08-30 12:20:00,52.48,52.49,52.47,52.48,40844.0,46.2269,46.2357,46.2181,46.2269,40844.0
2021-08-30 12:30:00,52.48,52.49,52.47,52.49,98220.0,46.2269,46.2357,46.2181,46.2357,98220.0
2021-08-30 12:40:00,52.49,52.49,52.48,52.48,449650.0,46.2357,46.2357,46.2269,46.2269,449650.0
2021-08-30 12:50:00,52.48,52.49,52.48,52.48,40345.0,46.2269,46.2357,46.2269,46.2269,40345.0
2021-08-30 13:00:00,52.49,52.49,52.47,52.48,183826.0,46.2357,46.2357,46.2181,46.2269,183826.0
2021-08-30 13:10:00,52.48,52.5,52.48,52.48,157192.0,46.2269,46.2445,46.2269,46.2269,157192.0
2021-08-30 13:20:00,52.48,52.5,52.48,52.49,80409.0,46.2269,46.2445,46.2269,46.2357,80409.0
2021-08-30 13:30:00,52.5,52.5,52.49,52.49,53315.0,46.2445,46.2445,46.2357,46.2357,53315.0
2021-08-30 13:40:00,52.5,52.5,52.49,52.49,60056.0,46.2445,46.2445,46.2357,46.2357,60056.0
2021-08-30 13:50:00,52.5,52.5,52.49,52.5,83111.0,46.2445,46.2445,46.2357,46.2445,83111.0
2021-08-30 14:00:00,52.5,52.51,52.49,52.5,90546.0,46.2445,46.2533,46.2357,46.2445,90546.0
2021-08-30 14:10:00,52.5,52.52,52.49,52.51,172507.0,46.2445,46.2621,46.2357,46.2533,172507.0
2021-08-30 14:20:00,52.51,52.51,52.5,52.51,95178.0,46.2533,46.2533,46.2445,46.2533,95178.0
2021-08-30 14:30:00,52.51,52.51,52.48,52.5,133601.0,46.2533,46.2533,46.2269,46.2445,133601.0
2021-08-30 14:40:00,52.49,52.49,52.48,52.49,75533.0,46.2357,46.2357,46.2269,46.2357,75533.0
2021-08-30 14:50:00,52.49,52.52,52.49,52.52,95568.0,46.2357,46.2621,46.2357,46.2621,95568.0
2021-08-30 15:00:00,52.52,52.52,52.5,52.51,126186.0,46.2621,46.2621,46.2445,46.2533,126186.0
2021-08-30 15:10:00,52.51,52.51,52.49,52.5,73730.0,46.2533,46.2533,46.2357,46.2445,73730.0
2021-08-30 15:20:00,52.49,52.5,52.47,52.47,173111.0,46.2357,46.2445,46.2181,46.2181,173111.0
2021-08-30 15:30:00,52.48,52.49,52.46,52.47,158810.0,46.2269,46.2357,46.2093,46.2181,158810.0
2021-08-30 15:40:00,52.47,52.47,52.44,52.46,294313.0,46.2181,46.2181,46.1916,46.2093,294313.0
2021-08-30 15:50:00,52.45,52.46,52.44,52.46,192524.0,46.2004,46.2093,46.1916,46.2093,192524.0
2021-08-31 09:30:00,52.56,52.59,52.53,52.58,600468.0,46.2973,46.3238,46.2709,46.315,600468.0
2021-08-31 09:40:00,52.57,52.59,52.53,52.56,1018909.0,46.3061,46.3238,46.2709,46.2973,1018909.0
2021-08-31 09:50:00,52.55,52.55,52.45,52.47,206838.0,46.2885,46.2885,46.2004,46.2181,206838.0
2021-08-31 10:00:00,52.47,52.55,52.46,52.53,270040.0,46.2181,46.2885,46.2093,46.2709,270040.0
2021-08-31 10:10:00,52.53,52.56,52.51,52.54,485760.0,46.2709,46.2973,46.2533,46.2797,485760.0
2021-08-31 10:20:00,52.53,52.54,52.47,52.49,319889.0,46.2709,46.2797,46.2181,46.2357,319889.0
2021-08-31 10:30:00,52.49,52.51,52.46,52.5,347253.0,46.2357,46.2533,46.2093,46.2445,347253.0
2021-08-31 10:40:00,52.5,52.51,52.47,52.47,155352.0,46.2445,46.2533,46.2181,46.2181,155352.0
2021-08-31 10:50:00,52.47,52.47,52.39,52.42,186132.0,46.2181,46.2181,46.1476,46.174,186132.0
2021-08-31 11:00:00,52.41,52.45,52.39,52.42,290697.0,46.1652,46.2004,46.1476,46.174,290697.0
2021-08-31 11:10:00,52.42,52.45,52.38,52.44,277637.0,46.174,46.2004,46.1388,46.1916,277637.0
2021-08-31 11:20:00,52.45,52.48,52.41,52.42,219023.0,46.2004,46.2269,46.1652,46.174,219023.0
2021-08-31 11:30:00,52.41,52.5,52.41,52.5,330551.0,46.1652,46.2445,46.1652,46.2445,330551.0
2021-08-31 11:40:00,52.48,52.54,52.48,52.54,142663.0,46.2269,46.2797,46.2269,46.2797,142663.0
2021-08-31 11:50:00,52.54,52.54,52.5,52.51,150823.0,46.2797,46.2797,46.2445,46.2533,150823.0
2021-08-31 12:00:00,52.52,52.54,52.5,52.52,229684.0,46.2621,46.2797,46.2445,46.2621,229684.0
2021-08-31 12:10:00,52.51,52.52,52.5,52.51,152417.0,46.2533,46.2621,46.2445,46.2533,152417.0
2021-08-31 12:20:00,52.5,52.54,52.49,52.54,78049.0,46.2445,46.2797,46.2357,46.2797,78049.0
2021-08-31 12:30:00,52.54,52.54,52.52,52.53,88703.0,46.2797,46.2797,46.2621,46.2709,88703.0
2021-08-31 12:40:00,52.53,52.53,52.51,52.52,42921.0,46.2709,46.2709,46.2533,46.2621,42921.0
2021-08-31 12:50:00,52.52,52.53,52.51,52.53,122918.0,46.2621,46.2709,46.2533,46.2709,122918.0
2021-08-31 13:00:00,52.53,52.53,52.51,52.52,258608.0,46.2709,46.2709,46.2533,46.2621,258608.0
2021-08-31 13:10:00,52.51,52.52,52.49,52.5,90252.0,46.2533,46.2621,46.2357,46.2445,90252.0
2021-08-31 13:20:00,52.49,52.5,52.46,52.5,104534.0,46.2357,46.2445,46.2093,46.2445,104534.0
2021-08-31 13:30:00,52.5,52.5,52.47,52.48,107482.0,46.2445,46.2445,46.2181,46.2269,107482.0
2021-08-31 13:40:00,52.48,52.49,52.47,52.49,74590.0,46.2269,46.2357,46.2181,46.2357,74590.0
2021-08-31 13:50:00,52.48,52.5,52.48,52.5,40607.0,46.2269,46.2445,46.2269,46.2445,40607.0
2021-08-31 14:00:00,52.5,52.5,52.47,52.47,85985.0,46.2445,46.2445,46.2181,46.2181,85985.0
2021-08-31 14:10:00,52.48,52.5,52.47,52.48,75962.0,46.2269,46.2445,46.2181,46.2269,75962.0
2021-08-31 14:20:00,52.49,52.51,52.48,52.5,147303.0,46.2357,46.2533,46.2269,46.2445,147303.0
2021-08-31 14:30:00,52.5,52.52,52.49,52.49,90027.0,46.2445,46.2621,46.2357,46.2357,90027.0
2021-08-31 14:40:00,52.5,52.51,52.46,52.47,160141.0,46.2445,46.2533,46.2093,46.2181,160141.0
2021-08-31 14:50:00,52.47,52.52,52.46,52.52,258373.0,46.2181,46.2621,46.2093,46.2621,258373.0
2021-08-31 15:00:00,52.52,52.52,52.46,52.47,118852.0,46.2621,46.2621,46.2093,46.2181,118852.0
2021-08-31 15:10:00,52.47,52.47,52.45,52.45,177094.0,46.2181,46.2181,46.2004,46.2004,177094.0
2021-08-31 15:20:00,52.46,52.46,52.41,52.41,233747.0,46.2093,46.2093,46.1652,46.1652,233747.0
2021-08-31 15:30:00,52.42,52.47,52.41,52.46,148566.0,46.174,46.2181,46.1652,46.2093,148566.0
2021-08-31 15:40:00,52.46,52.48,52.45,52.47,150956.0,46.2093,46.2269,46.2004,46.2181,150956.0
2021-08-31 15:50:00,52.46,52.48,52.43,52.43,526515.0,46.2093,46.2269,46.1828,46.1828,526515.0
2021-09-01 09:30:00,52.85,52.91,52.81,52.9,231292.0,46.5528,46.6056,46.5175,46.5968,231292.0
2021-09-01 09:40:00,52.9,52.91,52.84,52.91,153753.0,46.5968,46.6056,46.544,46.6056,153753.0
2021-09-01 09:50:00,52.9,52.92,52.84,52.88,106908.0,46.5968,46.6144,46.544,46.5792,106908.0
2021-09-01 10:00:00,52.88,52.94,52.84,52.9,235740.0,46.5792,46.6321,46.544,46.5968,235740.0
2021-09-01 10:10:00,52.9,52.9,52.86,52.87,185381.0,46.5968,46.5968,46.5616,46.5704,185381.0
2021-09-01 10:20:00,52.87,52.93,52.86,52.92,263894.0,46.5704,46.6232,46.5616,46.6144,263894.0
2021-09-01 10:30:00,52.93,52.97,52.92,52.94,125512.0,46.6232,46.6585,46.6144,46.6321,125512.0
2021-09-01 10:40:00,52.94,52.95,52.91,52.92,117943.0,46.6321,46.6409,46.6056,46.6144,117943.0
2021-09-01 10:50:00,52.92,52.96,52.91,52.96,141494.0,46.6144,46.6497,46.6056,46.6497,141494.0
2021-09-01 11:00:00,52.96,52.97,52.91,52.95,285949.0,46.6497,46.6585,46.6056,46.6409,285949.0
2021-09-01 11:10:00,52.94,52.97,52.93,52.96,191191.0,46.6321,46.6585,46.6232,46.6497,191191.0
2021-09-01 11:20:00,52.96,52.96,52.9,52.93,152577.0,46.6497,46.6497,46.5968,46.6232,152577.0
2021-09-01 11:30:00,52.93,52.95,52.91,52.94,57966.0,46.6232,46.6409,46.6056,46.6321,57966.0
2021-09-01 11:40:00,52.94,52.94,52.92,52.94,95213.0,46.6321,46.6321,46.6144,46.6321,95213.0
2021-09-01 11:50:00,52.94,52.96,52.93,52.95,26471.0,46.6321,46.6497,46.6232,46.6409,26471.0
2021-09-01 12:00:00,52.94,52.99,52.94,52.99,104927.0,46.6321,46.6761,46.6321,46.6761,104927.0
2021-09-01 12:10:00,52.98,53.0,52.98,53.0,47547.0,46.6673,46.6849,46.6673,46.6849,47547.0
2021-09-01 12:20:00,53.0,53.03,52.99,53.03,235025.0,46.6849,46.7113,46.6761,46.7113,235025.0
2021-09-01 12:30:00,53.03,53.06,53.02,53.05,96840.0,46.7113,46.7378,46.7025,46.729,96840.0
2021-09-01 12:40:00,53.06,53.06,53.04,53.05,89281.0,46.7378,46.7378,46.7201,46.729,89281.0
2021-09-01 12:50:00,53.05,53.05,53.03,53.04,73745.0,46.729,46.729,46.7113,46.7201,73745.0
2021-09-01 13:00:00,53.04,53.04,53.01,53.02,159251.0,46.7201,46.7201,46.6937,46.7025,159251.0
2021-09-01 13:10:00,53.02,53.02,52.99,53.01,397445.0,46.7025,46.7025,46.6761,46.6937,397445.0
2021-09-01 13:20:00,53.02,53.04,53.01,53.04,80360.0,46.7025,46.7201,46.6937,46.7201,80360.0
2021-09-01 13:30:00,53.03,53.05,53.02,53.03,129063.0,46.7113,46.729,46.7025,46.7113,129063.0
2021-09-01 13:40:00,53.03,53.03,53.01,53.02,155338.0,46.7113,46.7113,46.6937,46.7025,155338.0
2021-09-01 13:50:00,53.02,53.04,53.02,53.03,104941.0,46.7025,46.7201,46.7025,46.7113,104941.0
2021-09-01 14:00:00,53.03,53.04,53.02,53.03,112637.0,46.7113,46.7201,46.7025,46.7113,112637.0
2021-09-01 14:10:00,53.03,53.03,53.02,53.02,53167.0,46.7113,46.7113,46.7025,46.7025,53167.0
2021-09-01 14:20:00,53.02,53.03,53.0,53.0,169993.0,46.7025,46.7113,46.6849,46.6849,169993.0
2021-09-01 14:30:00,53.0,53.01,52.94,52.96,162503.0,46.6849,46.6937,46.6321,46.6497,162503.0
2021-09-01 14:40:00,52.95,52.97,52.95,52.96,92558.0,46.6409,46.6585,46.6409,46.6497,92558.0
2021-09-01 14:50:00,52.96,52.98,52.95,52.97,163069.0,46.6497,46.6673,46.6409,46.6585,163069.0
2021-09-01 15:00:00,52.97,52.98,52.91,52.92,232558.0,46.6585,46.6673,46.6056,46.6144,232558.0
2021-09-01 15:10:00,52.93,52.95,52.91,52.95,193346.0,46.6232,46.6409,46.6056,46.6409,193346.0
2021-09-01 15:20:00,52.95,52.96,52.92,52.93,238119.0,46.6409,46.6497,46.6144,46.6232,238119.0
2021-09-01 15:30:00,52.93,52.94,52.91,52.92,303133.0,46.6232,46.6321,46.6056,46.6144,303133.0
2021-09-01 15:40:00,52.92,52.94,52.9,52.94,369309.0,46.6144,46.6321,46.5968,46.6321,369309.0
2021-09-01 15:50:00,52.93,52.94,52.9,52.91,466664.0,46.6232,46.6321,46.5968,46.6056,466664.0
2021-09-02 09:30:00,53.1,53.12,53.07,53.09,175732.0,46.773,46.7906,46.7466,46.7642,175732.0
2021-09-02 09:40:00,53.09,53.15,53.08,53.14,3016953.0,46.7642,46.817,46.7554,46.8082,3016953.0
2021-09-02 09:50:00,53.13,53.14,53.1,53.12,119940.0,46.7994,46.8082,46.773,46.7906,119940.0
2021-09-02 10:00:00,53.12,53.14,53.07,53.08,260025.0,46.7906,46.8082,46.7466,46.7554,260025.0
2021-09-02 10:10:00,53.09,53.12,53.07,53.09,233531.0,46.7642,46.7906,46.7466,46.7642,233531.0
2021-09-02 10:20:00,53.1,53.15,53.09,53.14,220872.0,46.773,46.817,46.7642,46.8082,220872.0
2021-09-02 10:30:00,53.15,53.18,53.14,53.16,194438.0,46.817,46.8435,46.8082,46.8258,194438.0
2021-09-02 10:40:00,53.16,53.2,53.16,53.19,178320.0,46.8258,46.8611,46.8258,46.8523,178320.0
2021-09-02 10:50:00,53.18,53.22,53.18,53.21,113250.0,46.8435,46.8787,46.8435,46.8699,113250.0
2021-09-02 11:00:00,53.21,53.22,53.2,53.2,182366.0,46.8699,46.8787,46.8611,46.8611,182366.0
2021-09-02 11:10:00,53.21,53.22,53.2,53.21,198563.0,46.8699,46.8787,46.8611,46.8699,198563.0
2021-09-02 11:20:00,53.21,53.24,53.19,53.23,145731.0,46.8699,46.8963,46.8523,46.8875,145731.0
2021-09-02 11:30:00,53.23,53.24,53.2,53.2,178890.0,46.8875,46.8963,46.8611,46.8611,178890.0
2021-09-02 11:40:00,53.21,53.22,53.2,53.21,71842.0,46.8699,46.8787,46.8611,46.8699,71842.0
2021-09-02 11:50:00,53.21,53.21,53.18,53.19,89064.0,46.8699,46.8699,46.8435,46.8523,89064.0
2021-09-02 12:00:00,53.19,53.19,53.17,53.18,41836.0,46.8523,46.8523,46.8347,46.8435,41836.0
2021-09-02 12:10:00,53.17,53.18,53.16,53.16,104349.0,46.8347,46.8435,46.8258,46.8258,104349.0
2021-09-02 12:20:00,53.16,53.17,53.15,53.16,247910.0,46.8258,46.8347,46.817,46.8258,247910.0
2021-09-02 12:30:00,53.16,53.17,53.14,53.14,79291.0,46.8258,46.8347,46.8082,46.8082,79291.0
2021-09-02 12:40:00,53.15,53.17,53.14,53.15,155186.0,46.817,46.8347,46.8082,46.817,155186.0
2021-09-02 12:50:00,53.15,53.19,53.14,53.17,104906.0,46.817,46.8523,46.8082,46.8347,104906.0
2021-09-02 13:00:00,53.16,53.18,53.16,53.16,39494.0,46.8258,46.8435,46.8258,46.8258,39494.0
2021-09-02 13:10:00,53.17,53.18,53.16,53.16,66911.0,46.8347,46.8435,46.8258,46.8258,66911.0
2021-09-02 13:20:00,53.16,53.17,53.14,53.15,139827.0,46.8258,46.8347,46.8082,46.817,139827.0
2021-09-02 13:30:00,53.15,53.15,53.13,53.14,107377.0,46.817,46.817,46.7994,46.8082,107377.0
2021-09-02 13:40:00,53.15,53.16,53.11,53.12,40742.0,46.817,46.8258,46.7818,46.7906,40742.0
2021-09-02 13:50:00,53.11,53.13,53.1,53.13,55926.0,46.7818,46.7994,46.773,46.7994,55926.0
2021-09-02 14:00:00,53.13,53.13,53.09,53.11,101566.0,46.7994,46.7994,46.7642,46.7818,101566.0
2021-09-02 14:10:00,53.11,53.13,53.09,53.12,180716.0,46.7818,46.7994,46.7642,46.7906,180716.0
2021-09-02 14:20:00,53.12,53.13,53.09,53.09,73602.0,46.7906,46.7994,46.7642,46.7642,73602.0
2021-09-02 14:30:00,53.1,53.11,53.08,53.09,75787.0,46.773,46.7818,46.7554,46.7642,75787.0
2021-09-02 14:40:00,53.1,53.12,53.09,53.11,92322.0,46.773,46.7906,46.7642,46.7818,92322.0
2021-09-02 14:50:00,53.11,53.15,53.1,53.15,54354.0,46.7818,46.817,46.773,46.817,54354.0
2021-09-02 15:00:00,53.15,53.16,53.13,53.13,99549.0,46.817,46.8258,46.7994,46.7994,99549.0
2021-09-02 15:10:00,53.13,53.15,53.11,53.14,108802.0,46.7994,46.817,46.7818,46.8082,108802.0
2021-09-02 15:20:00,53.14,53.14,53.11,53.11,366847.0,46.8082,46.8082,46.7818,46.7818,366847.0
2021-09-02 15:30:00,53.11,53.13,53.1,53.12,312209.0,46.7818,46.7994,46.773,46.7906,312209.0
2021-09-02 15:40:00,53.12,53.15,53.1,53.11,365050.0,46.7906,46.817,46.773,46.7818,365050.0
2021-09-02 15:50:00,53.11,53.16,53.1,53.16,364921.0,46.7818,46.8258,46.773,46.8258,364921.0
2021-09-03 09:30:00,53.22,53.33,53.2,53.22,285443.0,46.8787,46.9756,46.8611,46.8787,285443.0
2021-09-03 09:40:00,53.21,53.25,53.19,53.24,201583.0,46.8699,46.9051,46.8523,46.8963,201583.0
2021-09-03 09:50:00,53.25,53.27,53.19,53.27,270905.0,46.9051,46.9227,46.8523,46.9227,270905.0
2021-09-03 10:00:00,53.26,53.3,53.22,53.28,306939.0,46.9139,46.9492,46.8787,46.9315,306939.0
2021-09-03 10:10:00,53.28,53.39,53.26,53.35,4976115.0,46.9315,47.0284,46.9139,46.9932,4976115.0
2021-09-03 10:20:00,53.36,53.39,53.35,53.38,100464.0,47.002,47.0284,46.9932,47.0196,100464.0
2021-09-03 10:30:00,53.38,53.42,53.34,53.34,224874.0,47.0196,47.0549,46.9844,46.9844,224874.0
2021-09-03 10:40:00,53.34,53.36,53.32,53.33,106952.0,46.9844,47.002,46.9668,46.9756,106952.0
2021-09-03 10:50:00,53.33,53.39,53.32,53.38,215017.0,46.9756,47.0284,46.9668,47.0196,215017.0
2021-09-03 11:00:00,53.38,53.43,53.37,53.42,371268.0,47.0196,47.0637,47.0108,47.0549,371268.0
2021-09-03 11:10:00,53.41,53.45,53.36,53.37,107556.0,47.0461,47.0813,47.002,47.0108,107556.0
2021-09-03 11:20:00,53.36,53.39,53.34,53.38,181327.0,47.002,47.0284,46.9844,47.0196,181327.0
2021-09-03 11:30:00,53.38,53.39,53.34,53.35,126407.0,47.0196,47.0284,46.9844,46.9932,126407.0
2021-09-03 11:40:00,53.35,53.37,53.33,53.37,58360.0,46.9932,47.0108,46.9756,47.0108,58360.0
2021-09-03 11:50:00,53.37,53.37,53.33,53.33,203288.0,47.0108,47.0108,46.9756,46.9756,203288.0
2021-09-03 12:00:00,53.34,53.38,53.33,53.38,105217.0,46.9844,47.0196,46.9756,47.0196,105217.0
2021-09-03 12:10:00,53.37,53.38,53.35,53.37,97541.0,47.0108,47.0196,46.9932,47.0108,97541.0
2021-09-03 12:20:00,53.37,53.39,53.35,53.39,143170.0,47.0108,47.0284,46.9932,47.0284,143170.0
2021-09-03 12:30:00,53.39,53.4,53.36,53.38,107795.0,47.0284,47.0372,47.002,47.0196,107795.0
2021-09-03 12:40:00,53.38,53.39,53.37,53.38,39449.0,47.0196,47.0284,47.0108,47.0196,39449.0
2021-09-03 12:50:00,53.39,53.41,53.37,53.39,249644.0,47.0284,47.0461,47.0108,47.0284,249644.0
2021-09-03 13:00:00,53.4,53.43,53.39,53.42,69748.0,47.0372,47.0637,47.0284,47.0549,69748.0
2021-09-03 13:10:00,53.43,53.45,53.42,53.44,75486.0,47.0637,47.0813,47.0549,47.0725,75486.0
2021-09-03 13:20:00,53.45,53.45,53.43,53.45,67632.0,47.0813,47.0813,47.0637,47.0813,67632.0
2021-09-03 13:30:00,53.45,53.46,53.43,53.45,109626.0,47.0813,47.0901,47.0637,47.0813,109626.0
2021-09-03 13:40:00,53.45,53.47,53.44,53.46,73159.0,47.0813,47.0989,47.0725,47.0901,73159.0
2021-09-03 13:50:00,53.47,53.47,53.46,53.47,48946.0,47.0989,47.0989,47.0901,47.0989,48946.0
2021-09-03 14:00:00,53.46,53.48,53.46,53.48,115337.0,47.0901,47.1077,47.0901,47.1077,115337.0
2021-09-03 14:10:00,53.48,53.49,53.47,53.49,131547.0,47.1077,47.1165,47.0989,47.1165,131547.0
2021-09-03 14:20:00,53.48,53.49,53.47,53.47,41380.0,47.1077,47.1165,47.0989,47.0989,41380.0
2021-09-03 14:30:00,53.48,53.48,53.45,53.47,40489.0,47.1077,47.1077,47.0813,47.0989,40489.0
2021-09-03 14:40:00,53.47,53.47,53.45,53.46,67445.0,47.0989,47.0989,47.0813,47.0901,67445.0
2021-09-03 14:50:00,53.46,53.48,53.45,53.47,118554.0,47.0901,47.1077,47.0813,47.0989,118554.0
2021-09-03 15:00:00,53.47,53.48,53.46,53.47,155126.0,47.0989,47.1077,47.0901,47.0989,155126.0
2021-09-03 15:10:00,53.47,53.49,53.45,53.47,184902.0,47.0989,47.1165,47.0813,47.0989,184902.0
2021-09-03 15:20:00,53.47,53.47,53.44,53.45,76340.0,47.0989,47.0989,47.0725,47.0813,76340.0
2021-09-03 15:30:00,53.45,53.48,53.44,53.46,236108.0,47.0813,47.1077,47.0725,47.0901,236108.0
2021-09-03 15:40:00,53.46,53.48,53.44,53.47,244193.0,47.0901,47.1077,47.0725,47.0989,244193.0
2021-09-03 15:50:00,53.47,53.49,53.43,53.43,548081.0,47.0989,47.1165,47.0637,47.0637,548081.0
2021-09-07 09:30:00,53.41,53.46,53.39,53.4,807046.0,47.0461,47.0901,47.0284,47.0372,807046.0
2021-09-07 09:40:00,53.41,53.42,53.37,53.4,452218.0,47.0461,47.0549,47.0108,47.0372,452218.0
2021-09-07 09:50:00,53.39,53.43,53.36,53.41,134718.0,47.0284,47.0637,47.002,47.0461,134718.0
2021-09-07 10:00:00,53.42,53.43,53.36,53.38,305153.0,47.0549,47.0637,47.002,47.0196,305153.0
2021-09-07 10:10:00,53.37,53.38,53.32,53.33,300343.0,47.0108,47.0196,46.9668,46.9756,300343.0
2021-09-07 10:20:00,53.34,53.37,53.32,53.33,176611.0,46.9844,47.0108,46.9668,46.9756,176611.0
2021-09-07 10:30:00,53.32,53.35,53.3,53.34,236409.0,46.9668,46.9932,46.9492,46.9844,236409.0
2021-09-07 10:40:00,53.34,53.38,53.33,53.38,591789.0,46.9844,47.0196,46.9756,47.0196,591789.0
2021-09-07 10:50:00,53.38,53.39,53.36,53.38,388343.0,47.0196,47.0284,47.002,47.0196,388343.0
2021-09-07 11:00:00,53.38,53.38,53.33,53.34,390226.0,47.0196,47.0196,46.9756,46.9844,390226.0
2021-09-07 11:10:00,53.34,53.35,53.3,53.34,240823.0,46.9844,46.9932,46.9492,46.9844,240823.0
2021-09-07 11:20:00,53.34,53.35,53.31,53.34,297541.0,46.9844,46.9932,46.958,46.9844,297541.0
2021-09-07 11:30:00,53.34,53.38,53.34,53.38,153292.0,46.9844,47.0196,46.9844,47.0196,153292.0
2021-09-07 11:40:00,53.38,53.39,53.36,53.38,94786.0,47.0196,47.0284,47.002,47.0196,94786.0
2021-09-07 11:50:00,53.37,53.38,53.36,53.36,64505.0,47.0108,47.0196,47.002,47.002,64505.0
2021-09-07 12:00:00,53.37,53.42,53.36,53.4,189332.0,47.0108,47.0549,47.002,47.0372,189332.0
2021-09-07 12:10:00,53.41,53.41,53.38,53.4,57585.0,47.0461,47.0461,47.0196,47.0372,57585.0
2021-09-07 12:20:00,53.4,53.4,53.38,53.39,57703.0,47.0372,47.0372,47.0196,47.0284,57703.0
2021-09-07 12:30:00,53.4,53.4,53.38,53.39,132798.0,47.0372,47.0372,47.0196,47.0284,132798.0
2021-09-07 12:40:00,53.39,53.43,53.39,53.41,551735.0,47.0284,47.0637,47.0284,47.0461,551735.0
2021-09-07 12:50:00,53.41,53.42,53.4,53.41,128636.0,47.0461,47.0549,47.0372,47.0461,128636.0
2021-09-07 13:00:00,53.41,53.42,53.39,53.4,115408.0,47.0461,47.0549,47.0284,47.0372,115408.0
2021-09-07 13:10:00,53.41,53.42,53.4,53.41,61447.0,47.0461,47.0549,47.0372,47.0461,61447.0
2021-09-07 13:20:00,53.41,53.42,53.37,53.38,29738.0,47.0461,47.0549,47.0108,47.0196,29738.0
2021-09-07 13:30:00,53.38,53.39,53.37,53.39,157726.0,47.0196,47.0284,47.0108,47.0284,157726.0
2021-09-07 13:40:00,53.39,53.4,53.38,53.39,82520.0,47.0284,47.0372,47.0196,47.0284,82520.0
2021-09-07 13:50:00,53.4,53.4,53.38,53.38,265360.0,47.0372,47.0372,47.0196,47.0196,265360.0
2021-09-07 14:00:00,53.38,53.39,53.36,53.37,46862.0,47.0196,47.0284,47.002,47.0108,46862.0
2021-09-07 14:10:00,53.37,53.39,53.35,53.35,179873.0,47.0108,47.0284,46.9932,46.9932,179873.0
2021-09-07 14:20:00,53.35,53.36,53.33,53.34,276230.0,46.9932,47.002,46.9756,46.9844,276230.0
2021-09-07 14:30:00,53.35,53.35,53.33,53.35,151177.0,46.9932,46.9932,46.9756,46.9932,151177.0
2021-09-07 14:40:00,53.35,53.36,53.33,53.36,153899.0,46.9932,47.002,46.9756,47.002,153899.0
2021-09-07 14:50:00,53.35,53.38,53.35,53.37,152111.0,46.9932,47.0196,46.9932,47.0108,152111.0
2021-09-07 15:00:00,53.37,53.37,53.35,53.36,125725.0,47.0108,47.0108,46.9932,47.002,125725.0
2021-09-07 15:10:00,53.36,53.37,53.33,53.34,181536.0,47.002,47.0108,46.9756,46.9844,181536.0
2021-09-07 15:20:00,53.34,53.34,53.32,53.33,209420.0,46.9844,46.9844,46.9668,46.9756,209420.0
2021-09-07 15:30:00,53.32,53.35,53.31,53.33,151481.0,46.9668,46.9932,46.958,46.9756,151481.0
2021-09-07 15:40:00,53.33,53.34,53.31,53.32,183110.0,46.9756,46.9844,46.958,46.9668,183110.0
2021-09-07 15:50:00,53.32,53.33,53.3,53.3,226889.0,46.9668,46.9756,46.9492,46.9492,226889.0
2021-09-08 09:30:00,53.09,53.15,53.05,53.15,546870.0,46.7642,46.817,46.729,46.817,546870.0
2021-09-08 09:40:00,53.15,53.15,53.09,53.1,207523.0,46.817,46.817,46.7642,46.773,207523.0
2021-09-08 09:50:00,53.1,53.13,53.08,53.12,69513.0,46.773,46.7994,46.7554,46.7906,69513.0
2021-09-08 10:00:00,53.12,53.18,53.09,53.13,341850.0,46.7906,46.8435,46.7642,46.7994,341850.0
2021-09-08 10:10:00,53.13,53.13,53.04,53.08,210374.0,46.7994,46.7994,46.7201,46.7554,210374.0
2021-09-08 10:20:00,53.08,53.1,52.99,53.0,249482.0,46.7554,46.773,46.6761,46.6849,249482.0
2021-09-08 10:30:00,53.0,53.0,52.86,52.87,242859.0,46.6849,46.6849,46.5616,46.5704,242859.0
2021-09-08 10:40:00,52.87,52.9,52.82,52.9,133924.0,46.5704,46.5968,46.5264,46.5968,133924.0
2021-09-08 10:50:00,52.9,52.9,52.8,52.87,165607.0,46.5968,46.5968,46.5087,46.5704,165607.0
2021-09-08 11:00:00,52.86,52.92,52.85,52.88,256093.0,46.5616,46.6144,46.5528,46.5792,256093.0
2021-09-08 11:10:00,52.9,52.94,52.9,52.93,92136.0,46.5968,46.6321,46.5968,46.6232,92136.0
2021-09-08 11:20:00,52.93,52.94,52.91,52.91,200071.0,46.6232,46.6321,46.6056,46.6056,200071.0
2021-09-08 11:30:00,52.91,52.94,52.86,52.89,122885.0,46.6056,46.6321,46.5616,46.588,122885.0
2021-09-08 11:40:00,52.88,52.92,52.85,52.86,177241.0,46.5792,46.6144,46.5528,46.5616,177241.0
2021-09-08 11:50:00,52.86,52.87,52.84,52.87,117273.0,46.5616,46.5704,46.544,46.5704,117273.0
2021-09-08 12:00:00,52.87,52.96,52.84,52.96,243125.0,46.5704,46.6497,46.544,46.6497,243125.0
2021-09-08 12:10:00,52.96,53.0,52.95,53.0,70360.0,46.6497,46.6849,46.6409,46.6849,70360.0
2021-09-08 12:20:00,53.01,53.04,53.0,53.02,178199.0,46.6937,46.7201,46.6849,46.7025,178199.0
2021-09-08 12:30:00,53.01,53.02,52.96,52.97,103835.0,46.6937,46.7025,46.6497,46.6585,103835.0
2021-09-08 12:40:00,52.96,52.99,52.92,52.95,173348.0,46.6497,46.6761,46.6144,46.6409,173348.0
2021-09-08 12:50:00,52.95,52.96,52.93,52.93,89087.0,46.6409,46.6497,46.6232,46.6232,89087.0
2021-09-08 13:00:00,52.93,52.96,52.9,52.91,141061.0,46.6232,46.6497,46.5968,46.6056,141061.0
2021-09-08 13:10:00,52.91,52.93,52.9,52.92,49582.0,46.6056,46.6232,46.5968,46.6144,49582.0
2021-09-08 13:20:00,52.93,52.97,52.92,52.96,109882.0,46.6232,46.6585,46.6144,46.6497,109882.0
2021-09-08 13:30:00,52.97,52.97,52.93,52.94,102447.0,46.6585,46.6585,46.6232,46.6321,102447.0
2021-09-08 13:40:00,52.95,52.97,52.94,52.95,162242.0,46.6409,46.6585,46.6321,46.6409,162242.0
2021-09-08 13:50:00,52.96,52.97,52.92,52.93,77251.0,46.6497,46.6585,46.6144,46.6232,77251.0
2021-09-08 14:00:00,52.93,52.99,52.92,52.96,202880.0,46.6232,46.6761,46.6144,46.6497,202880.0
2021-09-08 14:10:00,52.96,53.0,52.95,52.96,154973.0,46.6497,46.6849,46.6409,46.6497,154973.0
2021-09-08 14:20:00,52.97,52.97,52.94,52.96,64798.0,46.6585,46.6585,46.6321,46.6497,64798.0
2021-09-08 14:30:00,52.95,52.97,52.94,52.96,92124.0,46.6409,46.6585,46.6321,46.6497,92124.0
2021-09-08 14:40:00,52.96,52.97,52.94,52.94,66498.0,46.6497,46.6585,46.6321,46.6321,66498.0
2021-09-08 14:50:00,52.95,52.96,52.93,52.96,66814.0,46.6409,46.6497,46.6232,46.6497,66814.0
2021-09-08 15:00:00,52.95,52.97,52.93,52.97,82364.0,46.6409,46.6585,46.6232,46.6585,82364.0
2021-09-08 15:10:00,52.97,52.98,52.96,52.98,83177.0,46.6585,46.6673,46.6497,46.6673,83177.0
2021-09-08 15:20:00,52.98,52.98,52.93,52.93,149627.0,46.6673,46.6673,46.6232,46.6232,149627.0
2021-09-08 15:30:00,52.94,52.94,52.92,52.93,138975.0,46.6321,46.6321,46.6144,46.6232,138975.0
2021-09-08 15:40:00,52.93,52.94,52.91,52.91,185177.0,46.6232,46.6321,46.6056,46.6056,185177.0
2021-09-08 15:50:00,52.92,52.94,52.89,52.9,225066.0,46.6144,46.6321,46.588,46.5968,225066.0
2021-09-09 09:30:00,52.87,52.95,52.82,52.94,201209.0,46.5704,46.6409,46.5264,46.6321,201209.0
2021-09-09 09:40:00,52.94,52.96,52.91,52.91,65462.0,46.6321,46.6497,46.6056,46.6056,65462.0
2021-09-09 09:50:00,52.91,52.95,52.91,52.95,105143.0,46.6056,46.6409,46.6056,46.6409,105143.0
2021-09-09 10:00:00,52.95,53.0,52.94,52.98,215017.0,46.6409,46.6849,46.6321,46.6673,215017.0
2021-09-09 10:10:00,52.98,53.01,52.98,53.0,154256.0,46.6673,46.6937,46.6673,46.6849,154256.0
2021-09-09 10:20:00,53.0,53.05,52.99,53.02,80695.0,46.6849,46.729,46.6761,46.7025,80695.0
2021-09-09 10:30:00,53.02,53.06,53.01,53.05,252659.0,46.7025,46.7378,46.6937,46.729,252659.0
2021-09-09 10:40:00,53.04,53.05,53.0,53.03,104049.0,46.7201,46.729,46.6849,46.7113,104049.0
2021-09-09 10:50:00,53.02,53.06,53.01,53.04,139706.0,46.7025,46.7378,46.6937,46.7201,139706.0
2021-09-09 11:00:00,53.05,53.05,53.02,53.05,63947.0,46.729,46.729,46.7025,46.729,63947.0
2021-09-09 11:10:00,53.05,53.05,52.98,52.98,103434.0,46.729,46.729,46.6673,46.6673,103434.0
2021-09-09 11:20:00,52.98,52.98,52.91,52.91,95642.0,46.6673,46.6673,46.6056,46.6056,95642.0
2021-09-09 11:30:00,52.92,52.97,52.91,52.96,83467.0,46.6144,46.6585,46.6056,46.6497,83467.0
2021-09-09 11:40:00,52.96,52.99,52.96,52.98,50405.0,46.6497,46.6761,46.6497,46.6673,50405.0
2021-09-09 11:50:00,52.99,53.0,52.94,53.0,44059.0,46.6761,46.6849,46.6321,46.6849,44059.0
2021-09-09 12:00:00,53.0,53.01,52.96,52.98,67363.0,46.6849,46.6937,46.6497,46.6673,67363.0
2021-09-09 12:10:00,52.98,52.99,52.94,52.97,55035.0,46.6673,46.6761,46.6321,46.6585,55035.0
2021-09-09 12:20:00,52.97,52.99,52.97,52.98,30470.0,46.6585,46.6761,46.6585,46.6673,30470.0
2021-09-09 12:30:00,52.98,53.02,52.95,53.01,82289.0,46.6673,46.7025,46.6409,46.6937,82289.0
2021-09-09 12:40:00,53.0,53.02,53.0,53.01,94306.0,46.6849,46.7025,46.6849,46.6937,94306.0
2021-09-09 12:50:00,53.02,53.02,52.97,52.97,106393.0,46.7025,46.7025,46.6585,46.6585,106393.0
2021-09-09 13:00:00,52.96,53.0,52.96,52.99,232070.0,46.6497,46.6849,46.6497,46.6761,232070.0
2021-09-09 13:10:00,52.98,53.01,52.96,52.96,137991.0,46.6673,46.6937,46.6497,46.6497,137991.0
2021-09-09 13:20:00,52.96,52.97,52.84,52.87,202749.0,46.6497,46.6585,46.544,46.5704,202749.0
2021-09-09 13:30:00,52.86,52.86,52.78,52.8,173588.0,46.5616,46.5616,46.4911,46.5087,173588.0
2021-09-09 13:40:00,52.8,52.85,52.79,52.84,196646.0,46.5087,46.5528,46.4999,46.544,196646.0
2021-09-09 13:50:00,52.83,52.85,52.81,52.84,84851.0,46.5352,46.5528,46.5175,46.544,84851.0
2021-09-09 14:00:00,52.82,52.85,52.77,52.83,319877.0,46.5264,46.5528,46.4823,46.5352,319877.0
2021-09-09 14:10:00,52.83,52.85,52.82,52.82,76470.0,46.5352,46.5528,46.5264,46.5264,76470.0
2021-09-09 14:20:00,52.83,52.85,52.81,52.83,60404.0,46.5352,46.5528,46.5175,46.5352,60404.0
2021-09-09 14:30:00,52.84,52.84,52.8,52.8,95487.0,46.544,46.544,46.5087,46.5087,95487.0
2021-09-09 14:40:00,52.81,52.85,52.78,52.85,62437.0,46.5175,46.5528,46.4911,46.5528,62437.0
2021-09-09 14:50:00,52.85,52.87,52.83,52.87,80855.0,46.5528,46.5704,46.5352,46.5704,80855.0
2021-09-09 15:00:00,52.86,52.87,52.84,52.85,189195.0,46.5616,46.5704,46.544,46.5528,189195.0
2021-09-09 15:10:00,52.85,52.88,52.82,52.83,130151.0,46.5528,46.5792,46.5264,46.5352,130151.0
2021-09-09 15:20:00,52.83,52.87,52.83,52.85,70844.0,46.5352,46.5704,46.5352,46.5528,70844.0
2021-09-09 15:30:00,52.86,52.91,52.83,52.9,136619.0,46.5616,46.6056,46.5352,46.5968,136619.0
2021-09-09 15:40:00,52.9,52.93,52.85,52.85,228010.0,46.5968,46.6232,46.5528,46.5528,228010.0
2021-09-09 15:50:00,52.86,52.88,52.83,52.83,212207.0,46.5616,46.5792,46.5352,46.5352,212207.0
2021-09-10 09:30:00,53.2,53.24,53.15,53.18,329489.0,46.8611,46.8963,46.817,46.8435,329489.0
2021-09-10 09:40:00,53.16,53.2,53.13,53.14,124219.0,46.8258,46.8611,46.7994,46.8082,124219.0
2021-09-10 09:50:00,53.14,53.15,53.1,53.14,80640.0,46.8082,46.817,46.773,46.8082,80640.0
2021-09-10 10:00:00,53.13,53.13,53.05,53.09,218440.0,46.7994,46.7994,46.729,46.7642,218440.0
2021-09-10 10:10:00,53.08,53.12,53.06,53.09,128159.0,46.7554,46.7906,46.7378,46.7642,128159.0
2021-09-10 10:20:00,53.1,53.14,53.09,53.12,251392.0,46.773,46.8082,46.7642,46.7906,251392.0
2021-09-10 10:30:00,53.11,53.12,52.99,52.99,194536.0,46.7818,46.7906,46.6761,46.6761,194536.0
2021-09-10 10:40:00,53.0,53.01,52.94,52.96,104508.0,46.6849,46.6937,46.6321,46.6497,104508.0
2021-09-10 10:50:00,52.97,53.02,52.92,52.97,151499.0,46.6585,46.7025,46.6144,46.6585,151499.0
2021-09-10 11:00:00,52.98,52.99,52.91,52.95,199110.0,46.6673,46.6761,46.6056,46.6409,199110.0
2021-09-10 11:10:00,52.95,52.98,52.92,52.94,154740.0,46.6409,46.6673,46.6144,46.6321,154740.0
2021-09-10 11:20:00,52.93,52.97,52.92,52.94,72382.0,46.6232,46.6585,46.6144,46.6321,72382.0
2021-09-10 11:30:00,52.93,52.99,52.92,52.96,98724.0,46.6232,46.6761,46.6144,46.6497,98724.0
2021-09-10 11:40:00,52.95,52.98,52.92,52.93,79264.0,46.6409,46.6673,46.6144,46.6232,79264.0
2021-09-10 11:50:00,52.93,52.96,52.93,52.96,161561.0,46.6232,46.6497,46.6232,46.6497,161561.0
2021-09-10 12:00:00,52.96,53.02,52.95,53.02,111652.0,46.6497,46.7025,46.6409,46.7025,111652.0
2021-09-10 12:10:00,53.02,53.03,53.0,53.02,47694.0,46.7025,46.7113,46.6849,46.7025,47694.0
2021-09-10 12:20:00,53.01,53.04,53.01,53.02,59712.0,46.6937,46.7201,46.6937,46.7025,59712.0
2021-09-10 12:30:00,53.03,53.05,53.01,53.05,87574.0,46.7113,46.729,46.6937,46.729,87574.0
2021-09-10 12:40:00,53.05,53.05,53.02,53.03,162051.0,46.729,46.729,46.7025,46.7113,162051.0
2021-09-10 12:50:00,53.04,53.04,53.01,53.03,75026.0,46.7201,46.7201,46.6937,46.7113,75026.0
2021-09-10 13:00:00,53.04,53.05,53.01,53.01,171045.0,46.7201,46.729,46.6937,46.6937,171045.0
2021-09-10 13:10:00,53.02,53.03,53.01,53.02,75191.0,46.7025,46.7113,46.6937,46.7025,75191.0
2021-09-10 13:20:00,53.02,53.02,52.97,52.98,105968.0,46.7025,46.7025,46.6585,46.6673,105968.0
2021-09-10 13:30:00,52.98,53.0,52.97,53.0,63589.0,46.6673,46.6849,46.6585,46.6849,63589.0
2021-09-10 13:40:00,53.0,53.01,52.96,52.97,67321.0,46.6849,46.6937,46.6497,46.6585,67321.0
2021-09-10 13:50:00,52.96,52.97,52.95,52.97,37460.0,46.6497,46.6585,46.6409,46.6585,37460.0
2021-09-10 14:00:00,52.97,52.98,52.96,52.97,141063.0,46.6585,46.6673,46.6497,46.6585,141063.0
2021-09-10 14:10:00,52.97,52.98,52.95,52.96,104123.0,46.6585,46.6673,46.6409,46.6497,104123.0
2021-09-10 14:20:00,52.96,52.97,52.93,52.94,165154.0,46.6497,46.6585,46.6232,46.6321,165154.0
2021-09-10 14:30:00,52.94,52.94,52.9,52.92,164297.0,46.6321,46.6321,46.5968,46.6144,164297.0
2021-09-10 14:40:00,52.92,52.94,52.91,52.92,121346.0,46.6144,46.6321,46.6056,46.6144,121346.0
2021-09-10 14:50:00,52.91,52.94,52.91,52.91,171668.0,46.6056,46.6321,46.6056,46.6056,171668.0
2021-09-10 15:00:00,52.91,52.92,52.86,52.87,132223.0,46.6056,46.6144,46.5616,46.5704,132223.0
2021-09-10 15:10:00,52.87,52.87,52.83,52.84,289902.0,46.5704,46.5704,46.5352,46.544,289902.0
2021-09-10 15:20:00,52.84,52.84,52.81,52.81,350767.0,46.544,46.544,46.5175,46.5175,350767.0
2021-09-10 15:30:00,52.81,52.83,52.77,52.78,164983.0,46.5175,46.5352,46.4823,46.4911,164983.0
2021-09-10 15:40:00,52.77,52.78,52.74,52.74,179514.0,46.4823,46.4911,46.4559,46.4559,179514.0
2021-09-10 15:50:00,52.75,52.75,52.69,52.71,379000.0,46.4647,46.4647,46.4118,46.4295,379000.0
2021-09-13 09:30:00,53.22,53.22,53.1,53.12,339581.0,46.8787,46.8787,46.773,46.7906,339581.0
2021-09-13 09:40:00,53.11,53.12,53.06,53.08,84758.0,46.7818,46.7906,46.7378,46.7554,84758.0
2021-09-13 09:50:00,53.08,53.13,53.08,53.1,173188.0,46.7554,46.7994,46.7554,46.773,173188.0
2021-09-13 10:00:00,53.1,53.11,53.01,53.03,295236.0,46.773,46.7818,46.6937,46.7113,295236.0
2021-09-13 10:10:00,53.03,53.04,52.99,53.03,237276.0,46.7113,46.7201,46.6761,46.7113,237276.0
2021-09-13 10:20:00,53.03,53.06,53.01,53.03,77327.0,46.7113,46.7378,46.6937,46.7113,77327.0
2021-09-13 10:30:00,53.05,53.09,53.0,53.08,291748.0,46.729,46.7642,46.6849,46.7554,291748.0
2021-09-13 10:40:00,53.08,53.12,53.05,53.1,94415.0,46.7554,46.7906,46.729,46.773,94415.0
2021-09-13 10:50:00,53.1,53.13,53.09,53.12,101859.0,46.773,46.7994,46.7642,46.7906,101859.0
2021-09-13 11:00:00,53.12,53.13,53.08,53.09,96471.0,46.7906,46.7994,46.7554,46.7642,96471.0
2021-09-13 11:10:00,53.08,53.08,53.0,53.02,212756.0,46.7554,46.7554,46.6849,46.7025,212756.0
2021-09-13 11:20:00,53.02,53.07,53.01,53.06,201459.0,46.7025,46.7466,46.6937,46.7378,201459.0
2021-09-13 11:30:00,53.06,53.1,53.05,53.1,91305.0,46.7378,46.773,46.729,46.773,91305.0
2021-09-13 11:40:00,53.1,53.12,53.06,53.07,106539.0,46.773,46.7906,46.7378,46.7466,106539.0
2021-09-13 11:50:00,53.07,53.1,53.05,53.07,67539.0,46.7466,46.773,46.729,46.7466,67539.0
2021-09-13 12:00:00,53.07,53.08,53.04,53.06,85766.0,46.7466,46.7554,46.7201,46.7378,85766.0
2021-09-13 12:10:00,53.06,53.13,53.06,53.1,107348.0,46.7378,46.7994,46.7378,46.773,107348.0
2021-09-13 12:20:00,53.1,53.13,53.09,53.09,108619.0,46.773,46.7994,46.7642,46.7642,108619.0
2021-09-13 12:30:00,53.1,53.11,53.08,53.1,105719.0,46.773,46.7818,46.7554,46.773,105719.0
2021-09-13 12:40:00,53.1,53.1,53.04,53.07,108440.0,46.773,46.773,46.7201,46.7466,108440.0
2021-09-13 12:50:00,53.07,53.11,53.07,53.11,138125.0,46.7466,46.7818,46.7466,46.7818,138125.0
2021-09-13 13:00:00,53.11,53.12,53.07,53.09,48535.0,46.7818,46.7906,46.7466,46.7642,48535.0
2021-09-13 13:10:00,53.09,53.1,53.06,53.08,138293.0,46.7642,46.773,46.7378,46.7554,138293.0
2021-09-13 13:20:00,53.08,53.09,53.02,53.03,107897.0,46.7554,46.7642,46.7025,46.7113,107897.0
2021-09-13 13:30:00,53.03,53.04,53.0,53.02,113589.0,46.7113,46.7201,46.6849,46.7025,113589.0
2021-09-13 13:40:00,53.02,53.03,52.99,53.01,59093.0,46.7025,46.7113,46.6761,46.6937,59093.0
2021-09-13 13:50:00,53.01,53.02,52.98,53.01,60145.0,46.6937,46.7025,46.6673,46.6937,60145.0
2021-09-13 14:00:00,53.01,53.03,53.0,53.02,129812.0,46.6937,46.7113,46.6849,46.7025,129812.0
2021-09-13 14:10:00,53.02,53.02,52.96,52.99,145156.0,46.7025,46.7025,46.6497,46.6761,145156.0
2021-09-13 14:20:00,52.98,52.99,52.96,52.96,95518.0,46.6673,46.6761,46.6497,46.6497,95518.0
2021-09-13 14:30:00,52.97,52.97,52.94,52.95,64269.0,46.6585,46.6585,46.6321,46.6409,64269.0
2021-09-13 14:40:00,52.94,53.02,52.94,53.01,183601.0,46.6321,46.7025,46.6321,46.6937,183601.0
2021-09-13 14:50:00,53.02,53.02,52.99,53.0,144818.0,46.7025,46.7025,46.6761,46.6849,144818.0
2021-09-13 15:00:00,53.0,53.0,52.92,52.97,117276.0,46.6849,46.6849,46.6144,46.6585,117276.0
2021-09-13 15:10:00,52.97,53.03,52.97,53.02,191582.0,46.6585,46.7113,46.6585,46.7025,191582.0
2021-09-13 15:20:00,53.02,53.06,52.99,53.05,117614.0,46.7025,46.7378,46.6761,46.729,117614.0
2021-09-13 15:30:00,53.05,53.08,53.04,53.06,136070.0,46.729,46.7554,46.7201,46.7378,136070.0
2021-09-13 15:40:00,53.06,53.07,53.03,53.04,343417.0,46.7378,46.7466,46.7113,46.7201,343417.0
2021-09-13 15:50:00,53.04,53.11,53.04,53.11,307842.0,46.7201,46.7818,46.7201,46.7818,307842.0
2021-09-14 09:30:00,53.26,53.28,53.22,53.22,239712.0,46.9139,46.9315,46.8787,46.8787,239712.0
2021-09-14 09:40:00,53.22,53.24,53.17,53.17,105901.0,46.8787,46.8963,46.8347,46.8347,105901.0
2021-09-14 09:50:00,53.17,53.19,53.09,53.1,78765.0,46.8347,46.8523,46.7642,46.773,78765.0
2021-09-14 10:00:00,53.1,53.11,53.04,53.09,157901.0,46.773,46.7818,46.7201,46.7642,157901.0
2021-09-14 10:10:00,53.09,53.09,53.05,53.07,156381.0,46.7642,46.7642,46.729,46.7466,156381.0
2021-09-14 10:20:00,53.07,53.08,53.0,53.05,124845.0,46.7466,46.7554,46.6849,46.729,124845.0
2021-09-14 10:30:00,53.05,53.06,52.96,52.96,81673.0,46.729,46.7378,46.6497,46.6497,81673.0
2021-09-14 10:40:00,52.96,52.98,52.95,52.97,486557.0,46.6497,46.6673,46.6409,46.6585,486557.0
2021-09-14 10:50:00,52.97,52.99,52.95,52.97,93055.0,46.6585,46.6761,46.6409,46.6585,93055.0
2021-09-14 11:00:00,52.98,53.01,52.96,53.01,130011.0,46.6673,46.6937,46.6497,46.6937,130011.0
2021-09-14 11:10:00,53.0,53.05,52.99,53.03,113488.0,46.6849,46.729,46.6761,46.7113,113488.0
2021-09-14 11:20:00,53.04,53.08,53.03,53.07,148944.0,46.7201,46.7554,46.7113,46.7466,148944.0
2021-09-14 11:30:00,53.07,53.11,53.06,53.1,510611.0,46.7466,46.7818,46.7378,46.773,510611.0
2021-09-14 11:40:00,53.11,53.11,53.09,53.11,550399.0,46.7818,46.7818,46.7642,46.7818,550399.0
2021-09-14 11:50:00,53.11,53.12,53.08,53.12,80375.0,46.7818,46.7906,46.7554,46.7906,80375.0
2021-09-14 12:00:00,53.12,53.15,53.11,53.13,78236.0,46.7906,46.817,46.7818,46.7994,78236.0
2021-09-14 12:10:00,53.13,53.14,53.13,53.13,55204.0,46.7994,46.8082,46.7994,46.7994,55204.0
2021-09-14 12:20:00,53.12,53.13,53.11,53.12,121450.0,46.7906,46.7994,46.7818,46.7906,121450.0
2021-09-14 12:30:00,53.13,53.13,53.1,53.11,161866.0,46.7994,46.7994,46.773,46.7818,161866.0
2021-09-14 12:40:00,53.11,53.11,53.06,53.07,235340.0,46.7818,46.7818,46.7378,46.7466,235340.0
2021-09-14 12:50:00,53.06,53.07,53.03,53.04,101302.0,46.7378,46.7466,46.7113,46.7201,101302.0
2021-09-14 13:00:00,53.04,53.06,52.98,52.98,102227.0,46.7201,46.7378,46.6673,46.6673,102227.0
2021-09-14 13:10:00,52.98,53.01,52.97,53.01,91250.0,46.6673,46.6937,46.6585,46.6937,91250.0
2021-09-14 13:20:00,53.0,53.04,53.0,53.04,64590.0,46.6849,46.7201,46.6849,46.7201,64590.0
2021-09-14 13:30:00,53.03,53.04,52.99,53.03,93677.0,46.7113,46.7201,46.6761,46.7113,93677.0
2021-09-14 13:40:00,53.03,53.06,53.02,53.05,52504.0,46.7113,46.7378,46.7025,46.729,52504.0
2021-09-14 13:50:00,53.05,53.07,53.04,53.06,36277.0,46.729,46.7466,46.7201,46.7378,36277.0
2021-09-14 14:00:00,53.05,53.06,53.02,53.03,109891.0,46.729,46.7378,46.7025,46.7113,109891.0
2021-09-14 14:10:00,53.03,53.03,52.97,52.98,104773.0,46.7113,46.7113,46.6585,46.6673,104773.0
2021-09-14 14:20:00,52.98,52.98,52.93,52.94,83028.0,46.6673,46.6673,46.6232,46.6321,83028.0
2021-09-14 14:30:00,52.93,52.94,52.88,52.9,95829.0,46.6232,46.6321,46.5792,46.5968,95829.0
2021-09-14 14:40:00,52.9,52.93,52.86,52.87,394921.0,46.5968,46.6232,46.5616,46.5704,394921.0
2021-09-14 14:50:00,52.87,52.91,52.84,52.9,90038.0,46.5704,46.6056,46.544,46.5968,90038.0
2021-09-14 15:00:00,52.9,52.92,52.87,52.88,88642.0,46.5968,46.6144,46.5704,46.5792,88642.0
2021-09-14 15:10:00,52.89,52.9,52.85,52.87,98345.0,46.588,46.5968,46.5528,46.5704,98345.0
2021-09-14 15:20:00,52.86,52.9,52.84,52.85,126260.0,46.5616,46.5968,46.544,46.5528,126260.0
2021-09-14 15:30:00,52.85,52.87,52.83,52.87,152564.0,46.5528,46.5704,46.5352,46.5704,152564.0
2021-09-14 15:40:00,52.86,52.89,52.85,52.85,304946.0,46.5616,46.588,46.5528,46.5528,304946.0
2021-09-14 15:50:00,52.85,52.91,52.84,52.87,212054.0,46.5528,46.6056,46.544,46.5704,212054.0
2021-09-15 09:30:00,52.86,52.89,52.82,52.83,224798.0,46.5616,46.588,46.5264,46.5352,224798.0
2021-09-15 09:40:00,52.83,52.95,52.82,52.95,311078.0,46.5352,46.6409,46.5264,46.6409,311078.0
2021-09-15 09:50:00,52.96,52.97,52.9,52.93,102127.0,46.6497,46.6585,46.5968,46.6232,102127.0
2021-09-15 10:00:00,52.94,52.97,52.89,52.9,305043.0,46.6321,46.6585,46.588,46.5968,305043.0
2021-09-15 10:10:00,52.89,52.9,52.79,52.87,174849.0,46.588,46.5968,46.4999,46.5704,174849.0
2021-09-15 10:20:00,52.87,52.88,52.82,52.84,209257.0,46.5704,46.5792,46.5264,46.544,209257.0
2021-09-15 10:30:00,52.84,52.89,52.83,52.86,264136.0,46.544,46.588,46.5352,46.5616,264136.0
2021-09-15 10:40:00,52.85,52.86,52.78,52.82,162481.0,46.5528,46.5616,46.4911,46.5264,162481.0
2021-09-15 10:50:00,52.82,52.85,52.78,52.84,159627.0,46.5264,46.5528,46.4911,46.544,159627.0
2021-09-15 11:00:00,52.84,52.85,52.81,52.82,87847.0,46.544,46.5528,46.5175,46.5264,87847.0
2021-09-15 11:10:00,52.82,52.83,52.79,52.82,111989.0,46.5264,46.5352,46.4999,46.5264,111989.0
2021-09-15 11:20:00,52.82,52.86,52.81,52.82,126446.0,46.5264,46.5616,46.5175,46.5264,126446.0
2021-09-15 11:30:00,52.82,52.83,52.77,52.8,125996.0,46.5264,46.5352,46.4823,46.5087,125996.0
2021-09-15 11:40:00,52.81,52.82,52.78,52.8,90594.0,46.5175,46.5264,46.4911,46.5087,90594.0
2021-09-15 11:50:00,52.8,52.82,52.79,52.81,150072.0,46.5087,46.5264,46.4999,46.5175,150072.0
2021-09-15 12:00:00,52.82,52.82,52.78,52.81,195677.0,46.5264,46.5264,46.4911,46.5175,195677.0
2021-09-15 12:10:00,52.81,52.83,52.8,52.82,147715.0,46.5175,46.5352,46.5087,46.5264,147715.0
2021-09-15 12:20:00,52.82,52.88,52.82,52.87,171519.0,46.5264,46.5792,46.5264,46.5704,171519.0
2021-09-15 12:30:00,52.87,52.89,52.86,52.89,271994.0,46.5704,46.588,46.5616,46.588,271994.0
2021-09-15 12:40:00,52.89,52.94,52.89,52.94,347458.0,46.588,46.6321,46.588,46.6321,347458.0
2021-09-15 12:50:00,52.94,52.95,52.92,52.94,247346.0,46.6321,46.6409,46.6144,46.6321,247346.0
2021-09-15 13:00:00,52.93,52.97,52.93,52.95,244821.0,46.6232,46.6585,46.6232,46.6409,244821.0
2021-09-15 13:10:00,52.95,52.98,52.94,52.97,197387.0,46.6409,46.6673,46.6321,46.6585,197387.0
2021-09-15 13:20:00,52.96,52.98,52.96,52.97,128255.0,46.6497,46.6673,46.6497,46.6585,128255.0
2021-09-15 13:30:00,52.98,53.0,52.97,53.0,132046.0,46.6673,46.6849,46.6585,46.6849,132046.0
2021-09-15 13:40:00,53.0,53.02,52.99,53.02,102863.0,46.6849,46.7025,46.6761,46.7025,102863.0
2021-09-15 13:50:00,53.02,53.02,52.98,52.98,274126.0,46.7025,46.7025,46.6673,46.6673,274126.0
2021-09-15 14:00:00,52.98,53.0,52.97,53.0,246569.0,46.6673,46.6849,46.6585,46.6849,246569.0
2021-09-15 14:10:00,53.0,53.0,52.98,52.98,291896.0,46.6849,46.6849,46.6673,46.6673,291896.0
2021-09-15 14:20:00,52.98,53.02,52.97,52.99,282244.0,46.6673,46.7025,46.6585,46.6761,282244.0
2021-09-15 14:30:00,53.0,53.02,52.99,53.01,187055.0,46.6849,46.7025,46.6761,46.6937,187055.0
2021-09-15 14:40:00,53.02,53.03,53.0,53.02,203397.0,46.7025,46.7113,46.6849,46.7025,203397.0
2021-09-15 14:50:00,53.02,53.02,52.99,53.01,124951.0,46.7025,46.7025,46.6761,46.6937,124951.0
2021-09-15 15:00:00,53.01,53.02,52.99,53.01,117305.0,46.6937,46.7025,46.6761,46.6937,117305.0
2021-09-15 15:10:00,53.02,53.05,53.01,53.05,173182.0,46.7025,46.729,46.6937,46.729,173182.0
2021-09-15 15:20:00,53.05,53.05,53.02,53.04,107489.0,46.729,46.729,46.7025,46.7201,107489.0
2021-09-15 15:30:00,53.03,53.08,53.02,53.07,155483.0,46.7113,46.7554,46.7025,46.7466,155483.0
2021-09-15 15:40:00,53.08,53.09,53.06,53.08,111723.0,46.7554,46.7642,46.7378,46.7554,111723.0
2021-09-15 15:50:00,53.08,53.09,53.05,53.08,480905.0,46.7554,46.7642,46.729,46.7554,480905.0
2021-09-16 09:30:00,52.79,52.85,52.79,52.8,371126.0,46.4999,46.5528,46.4999,46.5087,371126.0
2021-09-16 09:40:00,52.79,52.8,52.7,52.72,71171.0,46.4999,46.5087,46.4207,46.4383,71171.0
2021-09-16 09:50:00,52.72,52.75,52.69,52.72,109267.0,46.4383,46.4647,46.4118,46.4383,109267.0
2021-09-16 10:00:00,52.71,52.74,52.66,52.73,344889.0,46.4295,46.4559,46.3854,46.4471,344889.0
2021-09-16 10:10:00,52.73,52.73,52.66,52.68,236518.0,46.4471,46.4471,46.3854,46.403,236518.0
2021-09-16 10:20:00,52.67,52.73,52.66,52.73,110623.0,46.3942,46.4471,46.3854,46.4471,110623.0
2021-09-16 10:30:00,52.73,52.79,52.71,52.78,255623.0,46.4471,46.4999,46.4295,46.4911,255623.0
2021-09-16 10:40:00,52.77,52.78,52.73,52.75,99444.0,46.4823,46.4911,46.4471,46.4647,99444.0
2021-09-16 10:50:00,52.75,52.75,52.66,52.7,181190.0,46.4647,46.4647,46.3854,46.4207,181190.0
2021-09-16 11:00:00,52.7,52.73,52.69,52.71,100000.0,46.4207,46.4471,46.4118,46.4295,100000.0
2021-09-16 11:10:00,52.71,52.75,52.65,52.66,373202.0,46.4295,46.4647,46.3766,46.3854,373202.0
2021-09-16 11:20:00,52.66,52.71,52.65,52.7,115701.0,46.3854,46.4295,46.3766,46.4207,115701.0
2021-09-16 11:30:00,52.7,52.73,52.67,52.71,62575.0,46.4207,46.4471,46.3942,46.4295,62575.0
2021-09-16 11:40:00,52.71,52.72,52.68,52.69,69914.0,46.4295,46.4383,46.403,46.4118,69914.0
2021-09-16 11:50:00,52.69,52.74,52.69,52.73,310387.0,46.4118,46.4559,46.4118,46.4471,310387.0
2021-09-16 12:00:00,52.74,52.76,52.71,52.76,67566.0,46.4559,46.4735,46.4295,46.4735,67566.0
2021-09-16 12:10:00,52.76,52.8,52.74,52.8,65112.0,46.4735,46.5087,46.4559,46.5087,65112.0
2021-09-16 12:20:00,52.8,52.81,52.76,52.77,76684.0,46.5087,46.5175,46.4735,46.4823,76684.0
2021-09-16 12:30:00,52.77,52.79,52.76,52.79,121530.0,46.4823,46.4999,46.4735,46.4999,121530.0
2021-09-16 12:40:00,52.79,52.81,52.77,52.8,82486.0,46.4999,46.5175,46.4823,46.5087,82486.0
2021-09-16 12:50:00,52.8,52.8,52.75,52.78,202116.0,46.5087,46.5087,46.4647,46.4911,202116.0
2021-09-16 13:00:00,52.77,52.78,52.74,52.77,56501.0,46.4823,46.4911,46.4559,46.4823,56501.0
2021-09-16 13:10:00,52.77,52.79,52.76,52.79,91385.0,46.4823,46.4999,46.4735,46.4999,91385.0
2021-09-16 13:20:00,52.79,52.8,52.77,52.79,68553.0,46.4999,46.5087,46.4823,46.4999,68553.0
2021-09-16 13:30:00,52.79,52.79,52.75,52.76,113160.0,46.4999,46.4999,46.4647,46.4735,113160.0
2021-09-16 13:40:00,52.76,52.77,52.75,52.77,167872.0,46.4735,46.4823,46.4647,46.4823,167872.0
2021-09-16 13:50:00,52.77,52.84,52.76,52.84,102080.0,46.4823,46.544,46.4735,46.544,102080.0
2021-09-16 14:00:00,52.84,52.85,52.82,52.85,109671.0,46.544,46.5528,46.5264,46.5528,109671.0
2021-09-16 14:10:00,52.84,52.88,52.84,52.87,95525.0,46.544,46.5792,46.544,46.5704,95525.0
2021-09-16 14:20:00,52.87,52.87,52.85,52.87,127203.0,46.5704,46.5704,46.5528,46.5704,127203.0
2021-09-16 14:30:00,52.87,52.88,52.86,52.88,75978.0,46.5704,46.5792,46.5616,46.5792,75978.0
2021-09-16 14:40:00,52.88,52.88,52.86,52.87,151627.0,46.5792,46.5792,46.5616,46.5704,151627.0
2021-09-16 14:50:00,52.87,52.91,52.86,52.9,152914.0,46.5704,46.6056,46.5616,46.5968,152914.0
2021-09-16 15:00:00,52.9,52.95,52.88,52.94,184272.0,46.5968,46.6409,46.5792,46.6321,184272.0
2021-09-16 15:10:00,52.93,52.95,52.89,52.91,161193.0,46.6232,46.6409,46.588,46.6056,161193.0
2021-09-16 15:20:00,52.91,52.92,52.86,52.86,290842.0,46.6056,46.6144,46.5616,46.5616,290842.0
2021-09-16 15:30:00,52.87,52.89,52.86,52.89,345910.0,46.5704,46.588,46.5616,46.588,345910.0
2021-09-16 15:40:00,52.89,52.94,52.88,52.92,252468.0,46.588,46.6321,46.5792,46.6144,252468.0
2021-09-16 15:50:00,52.92,52.94,52.89,52.91,914183.0,46.6144,46.6321,46.588,46.6056,914183.0
2021-09-17 09:30:00,52.64,52.73,52.62,52.66,397790.0,46.3678,46.4471,46.3502,46.3854,397790.0
2021-09-17 09:40:00,52.66,52.69,52.57,52.57,113537.0,46.3854,46.4118,46.3061,46.3061,113537.0
2021-09-17 09:50:00,52.57,52.59,52.49,52.52,95763.0,46.3061,46.3238,46.2357,46.2621,95763.0
2021-09-17 10:00:00,52.52,52.54,52.45,52.51,299095.0,46.2621,46.2797,46.2004,46.2533,299095.0
2021-09-17 10:10:00,52.5,52.5,52.37,52.4,232418.0,46.2445,46.2445,46.13,46.1564,232418.0
2021-09-17 10:20:00,52.4,52.41,52.32,52.38,310829.0,46.1564,46.1652,46.0859,46.1388,310829.0
2021-09-17 10:30:00,52.37,52.37,52.27,52.32,266802.0,46.13,46.13,46.0419,46.0859,266802.0
2021-09-17 10:40:00,52.31,52.32,52.23,52.29,337816.0,46.0771,46.0859,46.0067,46.0595,337816.0
2021-09-17 10:50:00,52.28,52.29,52.19,52.23,226254.0,46.0507,46.0595,45.9714,46.0067,226254.0
2021-09-17 11:00:00,52.23,52.23,52.17,52.2,262167.0,46.0067,46.0067,45.9538,45.9802,262167.0
2021-09-17 11:10:00,52.19,52.29,52.13,52.28,416752.0,45.9714,46.0595,45.9186,46.0507,416752.0
2021-09-17 11:20:00,52.28,52.3,52.17,52.18,171569.0,46.0507,46.0683,45.9538,45.9626,171569.0
2021-09-17 11:30:00,52.18,52.27,52.11,52.23,517235.0,45.9626,46.0419,45.901,46.0067,517235.0
2021-09-17 11:40:00,52.23,52.26,52.2,52.25,186428.0,46.0067,46.0331,45.9802,46.0243,186428.0
2021-09-17 11:50:00,52.25,52.26,52.17,52.24,157919.0,46.0243,46.0331,45.9538,46.0155,157919.0
2021-09-17 12:00:00,52.24,52.28,52.22,52.27,71343.0,46.0155,46.0507,45.9978,46.0419,71343.0
2021-09-17 12:10:00,52.28,52.3,52.26,52.28,85847.0,46.0507,46.0683,46.0331,46.0507,85847.0
2021-09-17 12:20:00,52.28,52.35,52.27,52.3,66217.0,46.0507,46.1124,46.0419,46.0683,66217.0
2021-09-17 12:30:00,52.31,52.34,52.31,52.32,125864.0,46.0771,46.1035,46.0771,46.0859,125864.0
2021-09-17 12:40:00,52.32,52.33,52.28,52.3,154096.0,46.0859,46.0947,46.0507,46.0683,154096.0
2021-09-17 12:50:00,52.3,52.33,52.27,52.28,61668.0,46.0683,46.0947,46.0419,46.0507,61668.0
2021-09-17 13:00:00,52.28,52.28,52.24,52.25,81696.0,46.0507,46.0507,46.0155,46.0243,81696.0
2021-09-17 13:10:00,52.25,52.27,52.23,52.24,63579.0,46.0243,46.0419,46.0067,46.0155,63579.0
2021-09-17 13:20:00,52.24,52.26,52.2,52.26,118192.0,46.0155,46.0331,45.9802,46.0331,118192.0
2021-09-17 13:30:00,52.25,52.27,52.22,52.26,191390.0,46.0243,46.0419,45.9978,46.0331,191390.0
2021-09-17 13:40:00,52.26,52.26,52.16,52.16,113282.0,46.0331,46.0331,45.945,45.945,113282.0
2021-09-17 13:50:00,52.16,52.19,52.15,52.19,56757.0,45.945,45.9714,45.9362,45.9714,56757.0
2021-09-17 14:00:00,52.18,52.26,52.17,52.26,121540.0,45.9626,46.0331,45.9538,46.0331,121540.0
2021-09-17 14:10:00,52.26,52.27,52.2,52.21,100431.0,46.0331,46.0419,45.9802,45.989,100431.0
2021-09-17 14:20:00,52.21,52.25,52.2,52.21,97592.0,45.989,46.0243,45.9802,45.989,97592.0
2021-09-17 14:30:00,52.22,52.23,52.19,52.23,128889.0,45.9978,46.0067,45.9714,46.0067,128889.0
2021-09-17 14:40:00,52.22,52.28,52.22,52.28,80497.0,45.9978,46.0507,45.9978,46.0507,80497.0
2021-09-17 14:50:00,52.28,52.3,52.26,52.27,155584.0,46.0507,46.0683,46.0331,46.0419,155584.0
2021-09-17 15:00:00,52.27,52.31,52.27,52.28,98572.0,46.0419,46.0771,46.0419,46.0507,98572.0
2021-09-17 15:10:00,52.28,52.28,52.23,52.28,199210.0,46.0507,46.0507,46.0067,46.0507,199210.0
2021-09-17 15:20:00,52.27,52.3,52.25,52.27,229254.0,46.0419,46.0683,46.0243,46.0419,229254.0
2021-09-17 15:30:00,52.26,52.29,52.25,52.26,146784.0,46.0331,46.0595,46.0243,46.0331,146784.0
2021-09-17 15:40:00,52.26,52.31,52.24,52.25,205924.0,46.0331,46.0771,46.0155,46.0243,205924.0
2021-09-17 15:50:00,52.25,52.31,52.23,52.27,191126.0,46.0243,46.0771,46.0067,46.0419,191126.0
2021-09-20 09:30:00,50.93,51.0,50.86,51.0,699052.0,45.0372,45.0991,44.9753,45.0991,699052.0
2021-09-20 09:40:00,51.0,51.13,50.98,51.11,398213.0,45.0991,45.2141,45.0814,45.1964,398213.0
2021-09-20 09:50:00,51.11,51.12,51.02,51.1,335696.0,45.1964,45.2052,45.1168,45.1875,335696.0
2021-09-20 10:00:00,51.09,51.1,51.0,51.02,429424.0,45.1787,45.1875,45.0991,45.1168,429424.0
2021-09-20 10:10:00,51.02,51.07,50.97,51.01,432090.0,45.1168,45.161,45.0726,45.108,432090.0
2021-09-20 10:20:00,51.01,51.06,50.93,51.04,278818.0,45.108,45.1522,45.0372,45.1345,278818.0
2021-09-20 10:30:00,51.04,51.12,51.0,51.11,352321.0,45.1345,45.2052,45.0991,45.1964,352321.0
2021-09-20 10:40:00,51.11,51.13,51.03,51.11,329231.0,45.1964,45.2141,45.1256,45.1964,329231.0
2021-09-20 10:50:00,51.1,51.14,51.03,51.05,203808.0,45.1875,45.2229,45.1256,45.1433,203808.0
2021-09-20 11:00:00,51.04,51.16,51.01,51.13,336688.0,45.1345,45.2406,45.108,45.2141,336688.0
2021-09-20 11:10:00,51.12,51.2,51.12,51.17,204352.0,45.2052,45.276,45.2052,45.2494,204352.0
2021-09-20 11:20:00,51.16,51.18,51.09,51.17,351720.0,45.2406,45.2583,45.1787,45.2494,351720.0
2021-09-20 11:30:00,51.17,51.18,51.07,51.08,5014871.0,45.2494,45.2583,45.161,45.1699,5014871.0
2021-09-20 11:40:00,51.07,51.09,51.03,51.06,127013.0,45.161,45.1787,45.1256,45.1522,127013.0
2021-09-20 11:50:00,51.05,51.06,50.97,50.99,404283.0,45.1433,45.1522,45.0726,45.0903,404283.0
2021-09-20 12:00:00,50.99,50.99,50.88,50.89,296571.0,45.0903,45.0903,44.993,45.0018,296571.0
2021-09-20 12:10:00,50.89,50.94,50.88,50.9,285095.0,45.0018,45.046,44.993,45.0107,285095.0
2021-09-20 12:20:00,50.9,50.91,50.84,50.91,168083.0,45.0107,45.0195,44.9576,45.0195,168083.0
2021-09-20 12:30:00,50.9,50.91,50.86,50.9,202632.0,45.0107,45.0195,44.9753,45.0107,202632.0
2021-09-20 12:40:00,50.89,50.9,50.83,50.86,207866.0,45.0018,45.0107,44.9488,44.9753,207866.0
2021-09-20 12:50:00,50.86,50.87,50.79,50.8,259472.0,44.9753,44.9841,44.9134,44.9222,259472.0
2021-09-20 13:00:00,50.79,50.83,50.72,50.73,223434.0,44.9134,44.9488,44.8515,44.8603,223434.0
2021-09-20 13:10:00,50.74,50.81,50.73,50.8,315594.0,44.8692,44.9311,44.8603,44.9222,315594.0
2021-09-20 13:20:00,50.8,50.87,50.78,50.87,213272.0,44.9222,44.9841,44.9046,44.9841,213272.0
2021-09-20 13:30:00,50.86,50.9,50.83,50.9,194490.0,44.9753,45.0107,44.9488,45.0107,194490.0
2021-09-20 13:40:00,50.9,50.91,50.84,50.89,183734.0,45.0107,45.0195,44.9576,45.0018,183734.0
2021-09-20 13:50:00,50.89,50.9,50.85,50.86,133654.0,45.0018,45.0107,44.9665,44.9753,133654.0
2021-09-20 14:00:00,50.87,50.9,50.79,50.8,227183.0,44.9841,45.0107,44.9134,44.9222,227183.0
2021-09-20 14:10:00,50.8,50.8,50.75,50.77,114824.0,44.9222,44.9222,44.878,44.8957,114824.0
2021-09-20 14:20:00,50.77,50.77,50.7,50.72,186184.0,44.8957,44.8957,44.8338,44.8515,186184.0
2021-09-20 14:30:00,50.72,50.74,50.68,50.7,235738.0,44.8515,44.8692,44.8161,44.8338,235738.0
2021-09-20 14:40:00,50.7,50.78,50.7,50.75,282582.0,44.8338,44.9046,44.8338,44.878,282582.0
2021-09-20 14:50:00,50.75,50.77,50.69,50.72,275865.0,44.878,44.8957,44.825,44.8515,275865.0
2021-09-20 15:00:00,50.71,50.77,50.66,50.69,354554.0,44.8427,44.8957,44.7984,44.825,354554.0
2021-09-20 15:10:00,50.69,50.71,50.64,50.66,298013.0,44.825,44.8427,44.7808,44.7984,298013.0
2021-09-20 15:20:00,50.66,50.83,50.66,50.83,295020.0,44.7984,44.9488,44.7984,44.9488,295020.0
2021-09-20 15:30:00,50.83,50.94,50.82,50.9,309065.0,44.9488,45.046,44.9399,45.0107,309065.0
2021-09-20 15:40:00,50.9,50.99,50.9,50.96,236092.0,45.0107,45.0903,45.0107,45.0637,236092.0
2021-09-20 15:50:00,50.97,51.09,50.97,51.08,676284.0,45.0726,45.1787,45.0726,45.1699,676284.0
2021-09-21 09:30:00,51.66,51.75,51.61,51.72,358126.0,45.6827,45.7623,45.6385,45.7358,358126.0
2021-09-21 09:40:00,51.71,51.77,51.62,51.77,233751.0,45.727,45.78,45.6474,45.78,233751.0
2021-09-21 09:50:00,51.77,51.78,51.67,51.69,145705.0,45.78,45.7889,45.6916,45.7093,145705.0
2021-09-21 10:00:00,51.69,51.71,51.54,51.55,180074.0,45.7093,45.727,45.5766,45.5855,180074.0
2021-09-21 10:10:00,51.54,51.63,51.53,51.57,308973.0,45.5766,45.6562,45.5678,45.6032,308973.0
2021-09-21 10:20:00,51.58,51.59,51.52,51.58,215800.0,45.612,45.6208,45.5589,45.612,215800.0
2021-09-21 10:30:00,51.59,51.61,51.55,51.61,214210.0,45.6208,45.6385,45.5855,45.6385,214210.0
2021-09-21 10:40:00,51.62,51.64,51.51,51.51,164502.0,45.6474,45.6651,45.5501,45.5501,164502.0
2021-09-21 10:50:00,51.51,51.51,51.44,51.46,134290.0,45.5501,45.5501,45.4882,45.5059,134290.0
2021-09-21 11:00:00,51.47,51.56,51.42,51.55,175577.0,45.5147,45.5943,45.4705,45.5855,175577.0
2021-09-21 11:10:00,51.55,51.57,51.49,51.51,253075.0,45.5855,45.6032,45.5324,45.5501,253075.0
2021-09-21 11:20:00,51.5,51.53,51.46,51.49,205205.0,45.5413,45.5678,45.5059,45.5324,205205.0
2021-09-21 11:30:00,51.49,51.63,51.49,51.61,429542.0,45.5324,45.6562,45.5324,45.6385,429542.0
2021-09-21 11:40:00,51.61,51.64,51.6,51.63,223966.0,45.6385,45.6651,45.6297,45.6562,223966.0
2021-09-21 11:50:00,51.63,51.65,51.61,51.64,177905.0,45.6562,45.6739,45.6385,45.6651,177905.0
2021-09-21 12:00:00,51.63,51.7,51.63,51.69,170741.0,45.6562,45.7181,45.6562,45.7093,170741.0
2021-09-21 12:10:00,51.69,51.71,51.68,51.69,142030.0,45.7093,45.727,45.7004,45.7093,142030.0
2021-09-21 12:20:00,51.69,51.71,51.68,51.68,156324.0,45.7093,45.727,45.7004,45.7004,156324.0
2021-09-21 12:30:00,51.68,51.72,51.67,51.71,201876.0,45.7004,45.7358,45.6916,45.727,201876.0
2021-09-21 12:40:00,51.71,51.71,51.68,51.69,288697.0,45.727,45.727,45.7004,45.7093,288697.0
2021-09-21 12:50:00,51.69,51.69,51.6,51.66,136045.0,45.7093,45.7093,45.6297,45.6827,136045.0
2021-09-21 13:00:00,51.65,51.68,51.61,51.64,173885.0,45.6739,45.7004,45.6385,45.6651,173885.0
2021-09-21 13:10:00,51.65,51.66,51.61,51.64,87743.0,45.6739,45.6827,45.6385,45.6651,87743.0
2021-09-21 13:20:00,51.65,51.65,51.57,51.58,161954.0,45.6739,45.6739,45.6032,45.612,161954.0
2021-09-21 13:30:00,51.59,51.6,51.56,51.6,120532.0,45.6208,45.6297,45.5943,45.6297,120532.0
2021-09-21 13:40:00,51.61,51.61,51.55,51.59,119977.0,45.6385,45.6385,45.5855,45.6208,119977.0
2021-09-21 13:50:00,51.59,51.6,51.52,51.58,146919.0,45.6208,45.6297,45.5589,45.612,146919.0
2021-09-21 14:00:00,51.58,51.61,51.58,51.6,128237.0,45.612,45.6385,45.612,45.6297,128237.0
2021-09-21 14:10:00,51.6,51.61,51.56,51.57,260752.0,45.6297,45.6385,45.5943,45.6032,260752.0
2021-09-21 14:20:00,51.56,51.57,51.52,51.53,192676.0,45.5943,45.6032,45.5589,45.5678,192676.0
2021-09-21 14:30:00,51.53,51.58,51.52,51.56,405557.0,45.5678,45.612,45.5589,45.5943,405557.0
2021-09-21 14:40:00,51.57,51.59,51.56,51.57,499648.0,45.6032,45.6208,45.5943,45.6032,499648.0
2021-09-21 14:50:00,51.58,51.68,51.58,51.6,506315.0,45.612,45.7004,45.612,45.6297,506315.0
2021-09-21 15:00:00,51.61,51.67,51.6,51.63,378284.0,45.6385,45.6916,45.6297,45.6562,378284.0
2021-09-21 15:10:00,51.63,51.7,51.62,51.63,354233.0,45.6562,45.7181,45.6474,45.6562,354233.0
2021-09-21 15:20:00,51.62,51.69,51.62,51.68,401267.0,45.6474,45.7093,45.6474,45.7004,401267.0
2021-09-21 15:30:00,51.67,51.69,51.64,51.65,292174.0,45.6916,45.7093,45.6651,45.6739,292174.0
2021-09-21 15:40:00,51.64,51.67,51.58,51.59,174567.0,45.6651,45.6916,45.612,45.6208,174567.0
2021-09-21 15:50:00,51.59,51.61,51.51,51.52,233982.0,45.6208,45.6385,45.5501,45.5589,233982.0
2021-09-22 09:30:00,51.77,51.8,51.75,51.77,450372.0,45.78,45.8065,45.7623,45.78,450372.0
2021-09-22 09:40:00,51.76,51.81,51.76,51.79,98172.0,45.7712,45.8154,45.7712,45.7977,98172.0
2021-09-22 09:50:00,51.79,51.9,51.79,51.87,194775.0,45.7977,45.895,45.7977,45.8684,194775.0
2021-09-22 10:00:00,51.88,51.93,51.87,51.91,323171.0,45.8773,45.9215,45.8684,45.9038,323171.0
2021-09-22 10:10:00,51.91,51.95,51.86,51.95,160833.0,45.9038,45.9392,45.8596,45.9392,160833.0
2021-09-22 10:20:00,51.95,51.96,51.91,51.91,238391.0,45.9392,45.948,45.9038,45.9038,238391.0
2021-09-22 10:30:00,51.91,51.96,51.91,51.96,233864.0,45.9038,45.948,45.9038,45.948,233864.0
2021-09-22 10:40:00,51.96,51.98,51.91,51.95,211944.0,45.948,45.9657,45.9038,45.9392,211944.0
2021-09-22 10:50:00,51.95,51.97,51.91,51.94,215149.0,45.9392,45.9569,45.9038,45.9303,215149.0
2021-09-22 11:00:00,51.95,51.99,51.94,51.97,99465.0,45.9392,45.9746,45.9303,45.9569,99465.0
2021-09-22 11:10:00,51.96,51.99,51.95,51.97,126907.0,45.948,45.9746,45.9392,45.9569,126907.0
2021-09-22 11:20:00,51.98,51.99,51.94,51.97,127824.0,45.9657,45.9746,45.9303,45.9569,127824.0
2021-09-22 11:30:00,51.97,52.01,51.96,52.0,170770.0,45.9569,45.9922,45.948,45.9834,170770.0
2021-09-22 11:40:00,52.01,52.04,52.0,52.01,101037.0,45.9922,46.0188,45.9834,45.9922,101037.0
2021-09-22 11:50:00,52.01,52.09,51.99,52.04,699590.0,45.9922,46.063,45.9746,46.0188,699590.0
2021-09-22 12:00:00,52.03,52.04,52.0,52.01,53620.0,46.0099,46.0188,45.9834,45.9922,53620.0
2021-09-22 12:10:00,52.01,52.02,51.99,51.99,112294.0,45.9922,46.0011,45.9746,45.9746,112294.0
2021-09-22 12:20:00,52.0,52.02,51.99,52.02,49547.0,45.9834,46.0011,45.9746,46.0011,49547.0
2021-09-22 12:30:00,52.02,52.04,52.02,52.04,139394.0,46.0011,46.0188,46.0011,46.0188,139394.0
2021-09-22 12:40:00,52.03,52.04,52.01,52.02,109686.0,46.0099,46.0188,45.9922,46.0011,109686.0
2021-09-22 12:50:00,52.02,52.03,51.99,52.0,109785.0,46.0011,46.0099,45.9746,45.9834,109785.0
2021-09-22 13:00:00,52.0,52.0,51.96,51.98,63723.0,45.9834,45.9834,45.948,45.9657,63723.0
2021-09-22 13:10:00,51.98,51.98,51.94,51.94,69422.0,45.9657,45.9657,45.9303,45.9303,69422.0
2021-09-22 13:20:00,51.95,51.96,51.94,51.94,44764.0,45.9392,45.948,45.9303,45.9303,44764.0
2021-09-22 13:30:00,51.95,51.96,51.93,51.95,101889.0,45.9392,45.948,45.9215,45.9392,101889.0
2021-09-22 13:40:00,51.94,51.95,51.91,51.91,65178.0,45.9303,45.9392,45.9038,45.9038,65178.0
2021-09-22 13:50:00,51.92,51.93,51.9,51.92,167290.0,45.9127,45.9215,45.895,45.9127,167290.0
2021-09-22 14:00:00,51.92,52.13,51.79,52.08,464030.0,45.9127,46.0984,45.7977,46.0541,464030.0
2021-09-22 14:10:00,52.09,52.21,52.08,52.11,120078.0,46.063,46.1691,46.0541,46.0807,120078.0
2021-09-22 14:20:00,52.12,52.15,52.08,52.15,194314.0,46.0895,46.116,46.0541,46.116,194314.0
2021-09-22 14:30:00,52.15,52.19,51.99,51.99,388905.0,46.116,46.1514,45.9746,45.9746,388905.0
2021-09-22 14:40:00,51.97,52.0,51.81,51.82,272560.0,45.9569,45.9834,45.8154,45.8242,272560.0
2021-09-22 14:50:00,51.8,51.9,51.75,51.84,201452.0,45.8065,45.895,45.7623,45.8419,201452.0
2021-09-22 15:00:00,51.84,51.9,51.78,51.9,132800.0,45.8419,45.895,45.7889,45.895,132800.0
2021-09-22 15:10:00,51.9,52.03,51.87,52.03,104228.0,45.895,46.0099,45.8684,46.0099,104228.0
2021-09-22 15:20:00,52.02,52.06,51.95,51.96,213975.0,46.0011,46.0365,45.9392,45.948,213975.0
2021-09-22 15:30:00,51.96,51.97,51.88,51.96,187787.0,45.948,45.9569,45.8773,45.948,187787.0
2021-09-22 15:40:00,51.96,51.96,51.87,51.87,683691.0,45.948,45.948,45.8684,45.8684,683691.0
2021-09-22 15:50:00,51.87,51.9,51.77,51.81,334764.0,45.8684,45.895,45.78,45.8154,334764.0
2021-09-23 09:30:00,52.29,52.38,52.25,52.38,569041.0,46.2398,46.3194,46.2045,46.3194,569041.0
2021-09-23 09:40:00,52.39,52.46,52.38,52.43,350531.0,46.3283,46.3902,46.3194,46.3637,350531.0
2021-09-23 09:50:00,52.43,52.47,52.41,52.42,100356.0,46.3637,46.399,46.346,46.3548,100356.0
2021-09-23 10:00:00,52.42,52.49,52.41,52.45,322997.0,46.3548,46.4167,46.346,46.3813,322997.0
2021-09-23 10:10:00,52.46,52.49,52.43,52.44,223975.0,46.3902,46.4167,46.3637,46.3725,223975.0
2021-09-23 10:20:00,52.45,52.48,52.43,52.46,60066.0,46.3813,46.4079,46.3637,46.3902,60066.0
2021-09-23 10:30:00,52.46,52.47,52.42,52.45,205828.0,46.3902,46.399,46.3548,46.3813,205828.0
2021-09-23 10:40:00,52.45,52.48,52.43,52.47,136594.0,46.3813,46.4079,46.3637,46.399,136594.0
2021-09-23 10:50:00,52.47,52.5,52.46,52.47,102462.0,46.399,46.4256,46.3902,46.399,102462.0
2021-09-23 11:00:00,52.47,52.48,52.43,52.44,192659.0,46.399,46.4079,46.3637,46.3725,192659.0
2021-09-23 11:10:00,52.44,52.46,52.4,52.41,231681.0,46.3725,46.3902,46.3371,46.346,231681.0
2021-09-23 11:20:00,52.4,52.4,52.37,52.38,264389.0,46.3371,46.3371,46.3106,46.3194,264389.0
2021-09-23 11:30:00,52.38,52.43,52.37,52.43,239644.0,46.3194,46.3637,46.3106,46.3637,239644.0
2021-09-23 11:40:00,52.42,52.42,52.36,52.37,126439.0,46.3548,46.3548,46.3018,46.3106,126439.0
2021-09-23 11:50:00,52.38,52.42,52.37,52.41,117566.0,46.3194,46.3548,46.3106,46.346,117566.0
2021-09-23 12:00:00,52.41,52.41,52.38,52.4,107050.0,46.346,46.346,46.3194,46.3371,107050.0
2021-09-23 12:10:00,52.4,52.43,52.39,52.42,112319.0,46.3371,46.3637,46.3283,46.3548,112319.0
2021-09-23 12:20:00,52.42,52.44,52.39,52.44,163945.0,46.3548,46.3725,46.3283,46.3725,163945.0
2021-09-23 12:30:00,52.45,52.46,52.43,52.45,62481.0,46.3813,46.3902,46.3637,46.3813,62481.0
2021-09-23 12:40:00,52.45,52.46,52.44,52.46,71203.0,46.3813,46.3902,46.3725,46.3902,71203.0
2021-09-23 12:50:00,52.46,52.47,52.44,52.45,98517.0,46.3902,46.399,46.3725,46.3813,98517.0
2021-09-23 13:00:00,52.45,52.5,52.44,52.49,100093.0,46.3813,46.4256,46.3725,46.4167,100093.0
2021-09-23 13:10:00,52.5,52.5,52.47,52.49,131190.0,46.4256,46.4256,46.399,46.4167,131190.0
2021-09-23 13:20:00,52.49,52.49,52.47,52.48,391809.0,46.4167,46.4167,46.399,46.4079,391809.0
2021-09-23 13:30:00,52.48,52.51,52.47,52.51,61271.0,46.4079,46.4344,46.399,46.4344,61271.0
2021-09-23 13:40:00,52.51,52.51,52.49,52.5,64481.0,46.4344,46.4344,46.4167,46.4256,64481.0
2021-09-23 13:50:00,52.51,52.54,52.5,52.53,140133.0,46.4344,46.4609,46.4256,46.4521,140133.0
2021-09-23 14:00:00,52.52,52.53,52.48,52.48,97613.0,46.4432,46.4521,46.4079,46.4079,97613.0
2021-09-23 14:10:00,52.48,52.49,52.46,52.47,172076.0,46.4079,46.4167,46.3902,46.399,172076.0
2021-09-23 14:20:00,52.46,52.49,52.46,52.48,74663.0,46.3902,46.4167,46.3902,46.4079,74663.0
2021-09-23 14:30:00,52.47,52.49,52.46,52.46,309417.0,46.399,46.4167,46.3902,46.3902,309417.0
2021-09-23 14:40:00,52.47,52.47,52.44,52.45,145598.0,46.399,46.399,46.3725,46.3813,145598.0
2021-09-23 14:50:00,52.45,52.46,52.43,52.45,185318.0,46.3813,46.3902,46.3637,46.3813,185318.0
2021-09-23 15:00:00,52.45,52.46,52.44,52.45,130858.0,46.3813,46.3902,46.3725,46.3813,130858.0
2021-09-23 15:10:00,52.45,52.45,52.42,52.44,120360.0,46.3813,46.3813,46.3548,46.3725,120360.0
2021-09-23 15:20:00,52.44,52.46,52.43,52.44,141346.0,46.3725,46.3902,46.3637,46.3725,141346.0
2021-09-23 15:30:00,52.44,52.45,52.42,52.44,167195.0,46.3725,46.3813,46.3548,46.3725,167195.0
2021-09-23 15:40:00,52.44,52.46,52.41,52.42,87205.0,46.3725,46.3902,46.346,46.3548,87205.0
2021-09-23 15:50:00,52.42,52.44,52.4,52.43,171778.0,46.3548,46.3725,46.3371,46.3637,171778.0
2021-09-24 09:30:00,51.9,52.01,51.87,51.99,277792.0,45.895,45.9922,45.8684,45.9746,277792.0
2021-09-24 09:40:00,51.99,52.02,51.88,51.9,105214.0,45.9746,46.0011,45.8773,45.895,105214.0
2021-09-24 09:50:00,51.91,52.0,51.91,52.0,74554.0,45.9038,45.9834,45.9038,45.9834,74554.0
2021-09-24 10:00:00,52.01,52.05,51.96,51.96,171963.0,45.9922,46.0276,45.948,45.948,171963.0
2021-09-24 10:10:00,51.96,51.97,51.89,51.92,346685.0,45.948,45.9569,45.8861,45.9127,346685.0
2021-09-24 10:20:00,51.93,51.97,51.92,51.92,122638.0,45.9215,45.9569,45.9127,45.9127,122638.0
2021-09-24 10:30:00,51.92,51.94,51.91,51.92,153290.0,45.9127,45.9303,45.9038,45.9127,153290.0
2021-09-24 10:40:00,51.92,51.95,51.88,51.92,173161.0,45.9127,45.9392,45.8773,45.9127,173161.0
2021-09-24 10:50:00,51.91,51.93,51.88,51.92,115190.0,45.9038,45.9215,45.8773,45.9127,115190.0
2021-09-24 11:00:00,51.92,51.97,51.91,51.94,100760.0,45.9127,45.9569,45.9038,45.9303,100760.0
2021-09-24 11:10:00,51.94,51.94,51.91,51.92,112821.0,45.9303,45.9303,45.9038,45.9127,112821.0
2021-09-24 11:20:00,51.93,51.93,51.86,51.87,123705.0,45.9215,45.9215,45.8596,45.8684,123705.0
2021-09-24 11:30:00,51.87,51.89,51.84,51.88,126582.0,45.8684,45.8861,45.8419,45.8773,126582.0
2021-09-24 11:40:00,51.88,51.89,51.85,51.89,140456.0,45.8773,45.8861,45.8508,45.8861,140456.0
2021-09-24 11:50:00,51.89,51.94,51.88,51.94,73804.0,45.8861,45.9303,45.8773,45.9303,73804.0
2021-09-24 12:00:00,51.93,51.96,51.92,51.95,93561.0,45.9215,45.948,45.9127,45.9392,93561.0
2021-09-24 12:10:00,51.96,51.98,51.95,51.97,64918.0,45.948,45.9657,45.9392,45.9569,64918.0
2021-09-24 12:20:00,51.97,51.98,51.96,51.97,39832.0,45.9569,45.9657,45.948,45.9569,39832.0
2021-09-24 12:30:00,51.96,51.97,51.94,51.96,64085.0,45.948,45.9569,45.9303,45.948,64085.0
2021-09-24 12:40:00,51.96,51.98,51.95,51.97,141258.0,45.948,45.9657,45.9392,45.9569,141258.0
2021-09-24 12:50:00,51.96,51.96,51.93,51.94,82973.0,45.948,45.948,45.9215,45.9303,82973.0
2021-09-24 13:00:00,51.95,51.96,51.93,51.95,74068.0,45.9392,45.948,45.9215,45.9392,74068.0
2021-09-24 13:10:00,51.94,51.96,51.93,51.95,91158.0,45.9303,45.948,45.9215,45.9392,91158.0
2021-09-24 13:20:00,51.95,51.96,51.94,51.95,48432.0,45.9392,45.948,45.9303,45.9392,48432.0
2021-09-24 13:30:00,51.96,51.96,51.92,51.95,100121.0,45.948,45.948,45.9127,45.9392,100121.0
2021-09-24 13:40:00,51.94,51.95,51.93,51.95,57491.0,45.9303,45.9392,45.9215,45.9392,57491.0
2021-09-24 13:50:00,51.95,51.95,51.91,51.92,67030.0,45.9392,45.9392,45.9038,45.9127,67030.0
2021-09-24 14:00:00,51.92,51.94,51.91,51.91,110177.0,45.9127,45.9303,45.9038,45.9038,110177.0
2021-09-24 14:10:00,51.92,51.93,51.9,51.91,65256.0,45.9127,45.9215,45.895,45.9038,65256.0
2021-09-24 14:20:00,51.92,51.93,51.91,51.93,70215.0,45.9127,45.9215,45.9038,45.9215,70215.0
2021-09-24 14:30:00,51.93,51.94,51.92,51.94,60309.0,45.9215,45.9303,45.9127,45.9303,60309.0
2021-09-24 14:40:00,51.94,51.94,51.93,51.94,103936.0,45.9303,45.9303,45.9215,45.9303,103936.0
2021-09-24 14:50:00,51.94,51.97,51.93,51.97,155474.0,45.9303,45.9569,45.9215,45.9569,155474.0
2021-09-24 15:00:00,51.97,51.97,51.93,51.94,59613.0,45.9569,45.9569,45.9215,45.9303,59613.0
2021-09-24 15:10:00,51.94,51.95,51.93,51.94,96484.0,45.9303,45.9392,45.9215,45.9303,96484.0
2021-09-24 15:20:00,51.94,51.98,51.93,51.97,87885.0,45.9303,45.9657,45.9215,45.9569,87885.0
2021-09-24 15:30:00,51.97,51.98,51.95,51.97,201874.0,45.9569,45.9657,45.9392,45.9569,201874.0
2021-09-24 15:40:00,51.97,51.98,51.96,51.97,107428.0,45.9569,45.9657,45.948,45.9569,107428.0
2021-09-24 15:50:00,51.97,52.0,51.92,51.92,252402.0,45.9569,45.9834,45.9127,45.9127,252402.0
2021-09-27 09:30:00,51.83,51.88,51.77,51.79,292154.0,45.8331,45.8773,45.78,45.7977,292154.0
2021-09-27 09:40:00,51.79,51.91,51.78,51.9,106959.0,45.7977,45.9038,45.7889,45.895,106959.0
2021-09-27 09:50:00,51.89,51.95,51.87,51.95,67292.0,45.8861,45.9392,45.8684,45.9392,67292.0
2021-09-27 10:00:00,51.94,51.97,51.9,51.92,157753.0,45.9303,45.9569,45.895,45.9127,157753.0
2021-09-27 10:10:00,51.92,51.99,51.89,51.99,247719.0,45.9127,45.9746,45.8861,45.9746,247719.0
2021-09-27 10:20:00,52.0,52.01,51.97,52.0,371959.0,45.9834,45.9922,45.9569,45.9834,371959.0
2021-09-27 10:30:00,51.99,52.0,51.97,52.0,80835.0,45.9746,45.9834,45.9569,45.9834,80835.0
2021-09-27 10:40:00,52.0,52.01,51.97,51.99,111904.0,45.9834,45.9922,45.9569,45.9746,111904.0
2021-09-27 10:50:00,51.99,52.0,51.93,51.93,69731.0,45.9746,45.9834,45.9215,45.9215,69731.0
2021-09-27 11:00:00,51.93,51.98,51.92,51.93,186233.0,45.9215,45.9657,45.9127,45.9215,186233.0
2021-09-27 11:10:00,51.93,51.97,51.92,51.97,136604.0,45.9215,45.9569,45.9127,45.9569,136604.0
2021-09-27 11:20:00,51.97,51.97,51.9,51.91,119315.0,45.9569,45.9569,45.895,45.9038,119315.0
2021-09-27 11:30:00,51.92,51.94,51.88,51.9,120794.0,45.9127,45.9303,45.8773,45.895,120794.0
2021-09-27 11:40:00,51.89,51.9,51.83,51.87,84337.0,45.8861,45.895,45.8331,45.8684,84337.0
2021-09-27 11:50:00,51.88,51.89,51.86,51.88,74207.0,45.8773,45.8861,45.8596,45.8773,74207.0
2021-09-27 12:00:00,51.87,51.9,51.85,51.89,48926.0,45.8684,45.895,45.8508,45.8861,48926.0
2021-09-27 12:10:00,51.89,51.93,51.89,51.92,55049.0,45.8861,45.9215,45.8861,45.9127,55049.0
2021-09-27 12:20:00,51.91,51.95,51.91,51.95,74227.0,45.9038,45.9392,45.9038,45.9392,74227.0
2021-09-27 12:30:00,51.94,51.95,51.92,51.93,158476.0,45.9303,45.9392,45.9127,45.9215,158476.0
2021-09-27 12:40:00,51.94,51.95,51.9,51.9,70514.0,45.9303,45.9392,45.895,45.895,70514.0
2021-09-27 12:50:00,51.9,51.92,51.89,51.91,240990.0,45.895,45.9127,45.8861,45.9038,240990.0
2021-09-27 13:00:00,51.9,51.94,51.89,51.93,161770.0,45.895,45.9303,45.8861,45.9215,161770.0
2021-09-27 13:10:00,51.93,51.97,51.92,51.97,111303.0,45.9215,45.9569,45.9127,45.9569,111303.0
2021-09-27 13:20:00,51.96,51.97,51.94,51.96,36761.0,45.948,45.9569,45.9303,45.948,36761.0
2021-09-27 13:30:00,51.95,51.96,51.93,51.95,77540.0,45.9392,45.948,45.9215,45.9392,77540.0
2021-09-27 13:40:00,51.95,51.97,51.93,51.96,94529.0,45.9392,45.9569,45.9215,45.948,94529.0
2021-09-27 13:50:00,51.96,51.99,51.96,51.98,77025.0,45.948,45.9746,45.948,45.9657,77025.0
2021-09-27 14:00:00,51.98,52.0,51.98,51.99,87352.0,45.9657,45.9834,45.9657,45.9746,87352.0
2021-09-27 14:10:00,52.0,52.01,51.97,52.01,100064.0,45.9834,45.9922,45.9569,45.9922,100064.0
2021-09-27 14:20:00,52.0,52.01,51.99,52.01,58636.0,45.9834,45.9922,45.9746,45.9922,58636.0
2021-09-27 14:30:00,52.02,52.02,51.99,52.0,379404.0,46.0011,46.0011,45.9746,45.9834,379404.0
2021-09-27 14:40:00,52.0,52.01,51.98,51.98,166764.0,45.9834,45.9922,45.9657,45.9657,166764.0
2021-09-27 14:50:00,51.98,52.0,51.96,51.97,218921.0,45.9657,45.9834,45.948,45.9569,218921.0
2021-09-27 15:00:00,51.96,51.99,51.96,51.98,140987.0,45.948,45.9746,45.948,45.9657,140987.0
2021-09-27 15:10:00,51.98,52.0,51.97,51.99,158389.0,45.9657,45.9834,45.9569,45.9746,158389.0
2021-09-27 15:20:00,51.99,52.01,51.97,51.98,168330.0,45.9746,45.9922,45.9569,45.9657,168330.0
2021-09-27 15:30:00,51.97,51.98,51.96,51.98,205027.0,45.9569,45.9657,45.948,45.9657,205027.0
2021-09-27 15:40:00,51.98,51.98,51.94,51.95,164630.0,45.9657,45.9657,45.9303,45.9392,164630.0
2021-09-27 15:50:00,51.95,51.97,51.9,51.96,300271.0,45.9392,45.9569,45.895,45.948,300271.0
2021-09-28 09:30:00,51.16,51.19,51.09,51.12,330877.0,45.2406,45.2671,45.1787,45.2052,330877.0
2021-09-28 09:40:00,51.11,51.12,50.95,50.95,134676.0,45.1964,45.2052,45.0549,45.0549,134676.0
2021-09-28 09:50:00,50.94,50.99,50.89,50.98,319424.0,45.046,45.0903,45.0018,45.0814,319424.0
2021-09-28 10:00:00,50.98,50.98,50.83,50.83,481182.0,45.0814,45.0814,44.9488,44.9488,481182.0
2021-09-28 10:10:00,50.84,50.86,50.76,50.78,699836.0,44.9576,44.9753,44.8869,44.9046,699836.0
2021-09-28 10:20:00,50.78,50.85,50.71,50.85,454378.0,44.9046,44.9665,44.8427,44.9665,454378.0
2021-09-28 10:30:00,50.85,50.91,50.78,50.89,378646.0,44.9665,45.0195,44.9046,45.0018,378646.0
2021-09-28 10:40:00,50.89,50.91,50.84,50.86,228621.0,45.0018,45.0195,44.9576,44.9753,228621.0
2021-09-28 10:50:00,50.85,50.89,50.79,50.82,387663.0,44.9665,45.0018,44.9134,44.9399,387663.0
2021-09-28 11:00:00,50.83,50.84,50.76,50.77,406397.0,44.9488,44.9576,44.8869,44.8957,406397.0
2021-09-28 11:10:00,50.77,50.79,50.71,50.78,186061.0,44.8957,44.9134,44.8427,44.9046,186061.0
2021-09-28 11:20:00,50.79,50.84,50.77,50.8,275898.0,44.9134,44.9576,44.8957,44.9222,275898.0
2021-09-28 11:30:00,50.8,50.82,50.73,50.77,438168.0,44.9222,44.9399,44.8603,44.8957,438168.0
2021-09-28 11:40:00,50.78,50.78,50.69,50.71,196185.0,44.9046,44.9046,44.825,44.8427,196185.0
2021-09-28 11:50:00,50.71,50.77,50.69,50.76,312019.0,44.8427,44.8957,44.825,44.8869,312019.0
2021-09-28 12:00:00,50.75,50.76,50.7,50.75,210980.0,44.878,44.8869,44.8338,44.878,210980.0
2021-09-28 12:10:00,50.75,50.82,50.73,50.8,261140.0,44.878,44.9399,44.8603,44.9222,261140.0
2021-09-28 12:20:00,50.8,50.83,50.78,50.8,105236.0,44.9222,44.9488,44.9046,44.9222,105236.0
2021-09-28 12:30:00,50.79,50.79,50.73,50.75,122109.0,44.9134,44.9134,44.8603,44.878,122109.0
2021-09-28 12:40:00,50.75,50.75,50.67,50.68,169116.0,44.878,44.878,44.8073,44.8161,169116.0
2021-09-28 12:50:00,50.68,50.72,50.66,50.69,401667.0,44.8161,44.8515,44.7984,44.825,401667.0
2021-09-28 13:00:00,50.69,50.72,50.64,50.7,202781.0,44.825,44.8515,44.7808,44.8338,202781.0
2021-09-28 13:10:00,50.7,50.76,50.68,50.75,137783.0,44.8338,44.8869,44.8161,44.878,137783.0
2021-09-28 13:20:00,50.75,50.83,50.74,50.79,208529.0,44.878,44.9488,44.8692,44.9134,208529.0
2021-09-28 13:30:00,50.79,50.79,50.73,50.76,189177.0,44.9134,44.9134,44.8603,44.8869,189177.0
2021-09-28 13:40:00,50.76,50.8,50.72,50.73,151068.0,44.8869,44.9222,44.8515,44.8603,151068.0
2021-09-28 13:50:00,50.73,50.74,50.7,50.71,94879.0,44.8603,44.8692,44.8338,44.8427,94879.0
2021-09-28 14:00:00,50.7,50.73,50.69,50.71,167186.0,44.8338,44.8603,44.825,44.8427,167186.0
2021-09-28 14:10:00,50.71,50.74,50.65,50.74,114367.0,44.8427,44.8692,44.7896,44.8692,114367.0
2021-09-28 14:20:00,50.75,50.82,50.74,50.82,257050.0,44.878,44.9399,44.8692,44.9399,257050.0
2021-09-28 14:30:00,50.82,50.82,50.75,50.79,145181.0,44.9399,44.9399,44.878,44.9134,145181.0
2021-09-28 14:40:00,50.78,50.89,50.77,50.87,302396.0,44.9046,45.0018,44.8957,44.9841,302396.0
2021-09-28 14:50:00,50.88,50.9,50.85,50.87,197907.0,44.993,45.0107,44.9665,44.9841,197907.0
2021-09-28 15:00:00,50.86,50.93,50.85,50.91,377462.0,44.9753,45.0372,44.9665,45.0195,377462.0
2021-09-28 15:10:00,50.91,50.93,50.88,50.89,224185.0,45.0195,45.0372,44.993,45.0018,224185.0
2021-09-28 15:20:00,50.88,50.92,50.8,50.8,375308.0,44.993,45.0284,44.9222,44.9222,375308.0
2021-09-28 15:30:00,50.8,50.85,50.78,50.8,262160.0,44.9222,44.9665,44.9046,44.9222,262160.0
2021-09-28 15:40:00,50.79,50.87,50.75,50.76,237597.0,44.9134,44.9841,44.878,44.8869,237597.0
2021-09-28 15:50:00,50.75,50.81,50.72,50.8,665868.0,44.878,44.9311,44.8515,44.9222,665868.0
2021-09-29 09:30:00,50.87,50.91,50.78,50.8,297850.0,44.9841,45.0195,44.9046,44.9222,297850.0
2021-09-29 09:40:00,50.8,50.81,50.71,50.81,177307.0,44.9222,44.9311,44.8427,44.9311,177307.0
2021-09-29 09:50:00,50.82,50.91,50.79,50.87,254953.0,44.9399,45.0195,44.9134,44.9841,254953.0
2021-09-29 10:00:00,50.87,50.94,50.83,50.87,258151.0,44.9841,45.046,44.9488,44.9841,258151.0
2021-09-29 10:10:00,50.88,50.88,50.8,50.84,245327.0,44.993,44.993,44.9222,44.9576,245327.0
2021-09-29 10:20:00,50.84,50.89,50.81,50.81,137196.0,44.9576,45.0018,44.9311,44.9311,137196.0
2021-09-29 10:30:00,50.81,50.83,50.77,50.79,120322.0,44.9311,44.9488,44.8957,44.9134,120322.0
2021-09-29 10:40:00,50.79,50.9,50.79,50.88,128793.0,44.9134,45.0107,44.9134,44.993,128793.0
2021-09-29 10:50:00,50.88,50.91,50.84,50.85,317623.0,44.993,45.0195,44.9576,44.9665,317623.0
2021-09-29 11:00:00,50.86,50.9,50.83,50.86,164030.0,44.9753,45.0107,44.9488,44.9753,164030.0
2021-09-29 11:10:00,50.85,50.87,50.82,50.84,82542.0,44.9665,44.9841,44.9399,44.9576,82542.0
2021-09-29 11:20:00,50.83,50.86,50.79,50.81,1025517.0,44.9488,44.9753,44.9134,44.9311,1025517.0
2021-09-29 11:30:00,50.82,50.84,50.74,50.74,2536789.0,44.9399,44.9576,44.8692,44.8692,2536789.0
2021-09-29 11:40:00,50.74,50.76,50.71,50.75,82987.0,44.8692,44.8869,44.8427,44.878,82987.0
2021-09-29 11:50:00,50.75,50.79,50.72,50.76,149759.0,44.878,44.9134,44.8515,44.8869,149759.0
2021-09-29 12:00:00,50.76,50.81,50.76,50.78,380352.0,44.8869,44.9311,44.8869,44.9046,380352.0
2021-09-29 12:10:00,50.77,50.77,50.68,50.72,122149.0,44.8957,44.8957,44.8161,44.8515,122149.0
2021-09-29 12:20:00,50.71,50.72,50.64,50.66,102627.0,44.8427,44.8515,44.7808,44.7984,102627.0
2021-09-29 12:30:00,50.66,50.7,50.65,50.67,683946.0,44.7984,44.8338,44.7896,44.8073,683946.0
2021-09-29 12:40:00,50.67,50.69,50.63,50.67,181280.0,44.8073,44.825,44.7719,44.8073,181280.0
2021-09-29 12:50:00,50.67,50.71,50.66,50.69,66463.0,44.8073,44.8427,44.7984,44.825,66463.0
2021-09-29 13:00:00,50.68,50.7,50.63,50.67,93913.0,44.8161,44.8338,44.7719,44.8073,93913.0
2021-09-29 13:10:00,50.68,50.71,50.64,50.69,110533.0,44.8161,44.8427,44.7808,44.825,110533.0
2021-09-29 13:20:00,50.7,50.71,50.64,50.64,104911.0,44.8338,44.8427,44.7808,44.7808,104911.0
2021-09-29 13:30:00,50.65,50.65,50.6,50.61,107139.0,44.7896,44.7896,44.7454,44.7542,107139.0
2021-09-29 13:40:00,50.61,50.65,50.59,50.6,90936.0,44.7542,44.7896,44.7365,44.7454,90936.0
2021-09-29 13:50:00,50.6,50.64,50.59,50.64,111977.0,44.7454,44.7808,44.7365,44.7808,111977.0
2021-09-29 14:00:00,50.63,50.71,50.63,50.71,76429.0,44.7719,44.8427,44.7719,44.8427,76429.0
2021-09-29 14:10:00,50.7,50.77,50.7,50.76,291211.0,44.8338,44.8957,44.8338,44.8869,291211.0
2021-09-29 14:20:00,50.76,50.76,50.73,50.76,87162.0,44.8869,44.8869,44.8603,44.8869,87162.0
2021-09-29 14:30:00,50.76,50.78,50.75,50.77,180721.0,44.8869,44.9046,44.878,44.8957,180721.0
2021-09-29 14:40:00,50.76,50.8,50.75,50.76,173968.0,44.8869,44.9222,44.878,44.8869,173968.0
2021-09-29 14:50:00,50.77,50.79,50.76,50.77,157821.0,44.8957,44.9134,44.8869,44.8957,157821.0
2021-09-29 15:00:00,50.78,50.8,50.72,50.74,213820.0,44.9046,44.9222,44.8515,44.8692,213820.0
2021-09-29 15:10:00,50.75,50.77,50.74,50.75,179281.0,44.878,44.8957,44.8692,44.878,179281.0
2021-09-29 15:20:00,50.75,50.75,50.72,50.73,163560.0,44.878,44.878,44.8515,44.8603,163560.0
2021-09-29 15:30:00,50.73,50.75,50.7,50.71,344256.0,44.8603,44.878,44.8338,44.8427,344256.0
2021-09-29 15:40:00,50.7,50.71,50.64,50.65,339201.0,44.8338,44.8427,44.7808,44.7896,339201.0
2021-09-29 15:50:00,50.65,50.66,50.58,50.65,574702.0,44.7896,44.7984,44.7277,44.7896,574702.0
2021-09-30 09:30:00,50.73,50.77,50.62,50.63,409506.0,44.8603,44.8957,44.7631,44.7719,409506.0
2021-09-30 09:40:00,50.63,50.76,50.61,50.76,224539.0,44.7719,44.8869,44.7542,44.8869,224539.0
2021-09-30 09:50:00,50.76,50.82,50.67,50.67,139579.0,44.8869,44.9399,44.8073,44.8073,139579.0
2021-09-30 10:00:00,50.67,50.69,50.59,50.66,139562.0,44.8073,44.825,44.7365,44.7984,139562.0
2021-09-30 10:10:00,50.67,50.7,50.63,50.69,166658.0,44.8073,44.8338,44.7719,44.825,166658.0
2021-09-30 10:20:00,50.68,50.71,50.61,50.68,210481.0,44.8161,44.8427,44.7542,44.8161,210481.0
2021-09-30 10:30:00,50.68,50.73,50.63,50.71,214732.0,44.8161,44.8603,44.7719,44.8427,214732.0
2021-09-30 10:40:00,50.7,50.71,50.63,50.64,324251.0,44.8338,44.8427,44.7719,44.7808,324251.0
2021-09-30 10:50:00,50.64,50.66,50.58,50.62,390564.0,44.7808,44.7984,44.7277,44.7631,390564.0
2021-09-30 11:00:00,50.61,50.75,50.6,50.74,218696.0,44.7542,44.878,44.7454,44.8692,218696.0
2021-09-30 11:10:00,50.73,50.84,50.72,50.83,147299.0,44.8603,44.9576,44.8515,44.9488,147299.0
2021-09-30 11:20:00,50.83,50.83,50.74,50.81,337083.0,44.9488,44.9488,44.8692,44.9311,337083.0
2021-09-30 11:30:00,50.8,50.8,50.59,50.63,339395.0,44.9222,44.9222,44.7365,44.7719,339395.0
2021-09-30 11:40:00,50.62,50.63,50.51,50.55,329365.0,44.7631,44.7719,44.6658,44.7012,329365.0
2021-09-30 11:50:00,50.54,50.57,50.49,50.57,164598.0,44.6923,44.7189,44.6481,44.7189,164598.0
2021-09-30 12:00:00,50.56,50.58,50.44,50.44,280332.0,44.71,44.7277,44.6039,44.6039,280332.0
2021-09-30 12:10:00,50.44,50.48,50.39,50.44,208341.0,44.6039,44.6393,44.5597,44.6039,208341.0
2021-09-30 12:20:00,50.44,50.49,50.4,50.41,221947.0,44.6039,44.6481,44.5685,44.5774,221947.0
2021-09-30 12:30:00,50.41,50.46,50.36,50.45,237452.0,44.5774,44.6216,44.5332,44.6127,237452.0
2021-09-30 12:40:00,50.45,50.51,50.42,50.51,109560.0,44.6127,44.6658,44.5862,44.6658,109560.0
2021-09-30 12:50:00,50.51,50.52,50.46,50.48,105117.0,44.6658,44.6746,44.6216,44.6393,105117.0
2021-09-30 13:00:00,50.48,50.58,50.45,50.57,276745.0,44.6393,44.7277,44.6127,44.7189,276745.0
2021-09-30 13:10:00,50.57,50.6,50.52,50.55,382488.0,44.7189,44.7454,44.6746,44.7012,382488.0
2021-09-30 13:20:00,50.55,50.56,50.49,50.5,159617.0,44.7012,44.71,44.6481,44.657,159617.0
2021-09-30 13:30:00,50.5,50.51,50.43,50.49,94194.0,44.657,44.6658,44.5951,44.6481,94194.0
2021-09-30 13:40:00,50.49,50.51,50.46,50.49,80007.0,44.6481,44.6658,44.6216,44.6481,80007.0
2021-09-30 13:50:00,50.5,50.54,50.48,50.53,105116.0,44.657,44.6923,44.6393,44.6835,105116.0
2021-09-30 14:00:00,50.54,50.64,50.53,50.63,137056.0,44.6923,44.7808,44.6835,44.7719,137056.0
2021-09-30 14:10:00,50.62,50.63,50.57,50.57,149577.0,44.7631,44.7719,44.7189,44.7189,149577.0
2021-09-30 14:20:00,50.56,50.6,50.56,50.6,229378.0,44.71,44.7454,44.71,44.7454,229378.0
2021-09-30 14:30:00,50.61,50.66,50.6,50.63,171419.0,44.7542,44.7984,44.7454,44.7719,171419.0
2021-09-30 14:40:00,50.62,50.7,50.62,50.69,186674.0,44.7631,44.8338,44.7631,44.825,186674.0
2021-09-30 14:50:00,50.69,50.72,50.64,50.66,110619.0,44.825,44.8515,44.7808,44.7984,110619.0
2021-09-30 15:00:00,50.64,50.68,50.6,50.66,105530.0,44.7808,44.8161,44.7454,44.7984,105530.0
2021-09-30 15:10:00,50.66,50.74,50.66,50.7,175721.0,44.7984,44.8692,44.7984,44.8338,175721.0
2021-09-30 15:20:00,50.69,50.7,50.62,50.62,131446.0,44.825,44.8338,44.7631,44.7631,131446.0
2021-09-30 15:30:00,50.62,50.7,50.61,50.63,141313.0,44.7631,44.8338,44.7542,44.7719,141313.0
2021-09-30 15:40:00,50.62,50.64,50.52,50.53,356987.0,44.7631,44.7808,44.6746,44.6835,356987.0
2021-09-30 15:50:00,50.53,50.54,50.44,50.48,877485.0,44.6835,44.6923,44.6039,44.6393,877485.0
2021-10-01 09:30:00,50.5,50.55,50.41,50.43,330014.0,44.657,44.7012,44.5774,44.5951,330014.0
2021-10-01 09:40:00,50.42,50.45,50.35,50.4,241395.0,44.5862,44.6127,44.5243,44.5685,241395.0
2021-10-01 09:50:00,50.38,50.38,50.32,50.36,277636.0,44.5508,44.5508,44.4978,44.5332,277636.0
2021-10-01 10:00:00,50.36,50.45,50.32,50.42,572017.0,44.5332,44.6127,44.4978,44.5862,572017.0
2021-10-01 10:10:00,50.41,50.45,50.25,50.28,364805.0,44.5774,44.6127,44.4359,44.4624,364805.0
2021-10-01 10:20:00,50.29,50.29,50.17,50.25,366565.0,44.4713,44.4713,44.3651,44.4359,366565.0
2021-10-01 10:30:00,50.24,50.29,50.21,50.23,388208.0,44.427,44.4713,44.4005,44.4182,388208.0
2021-10-01 10:40:00,50.22,50.29,50.19,50.27,385124.0,44.4094,44.4713,44.3828,44.4536,385124.0
2021-10-01 10:50:00,50.27,50.3,50.19,50.28,471915.0,44.4536,44.4801,44.3828,44.4624,471915.0
2021-10-01 11:00:00,50.28,50.32,50.19,50.19,400167.0,44.4624,44.4978,44.3828,44.3828,400167.0
2021-10-01 11:10:00,50.2,50.38,50.18,50.37,479401.0,44.3917,44.5508,44.374,44.542,479401.0
2021-10-01 11:20:00,50.38,50.4,50.27,50.28,659622.0,44.5508,44.5685,44.4536,44.4624,659622.0
2021-10-01 11:30:00,50.28,50.46,50.27,50.42,681566.0,44.4624,44.6216,44.4536,44.5862,681566.0
2021-10-01 11:40:00,50.43,50.48,50.42,50.45,501587.0,44.5951,44.6393,44.5862,44.6127,501587.0
2021-10-01 11:50:00,50.45,50.47,50.39,50.43,181783.0,44.6127,44.6304,44.5597,44.5951,181783.0
2021-10-01 12:00:00,50.43,50.46,50.39,50.44,303011.0,44.5951,44.6216,44.5597,44.6039,303011.0
2021-10-01 12:10:00,50.45,50.45,50.38,50.41,113335.0,44.6127,44.6127,44.5508,44.5774,113335.0
2021-10-01 12:20:00,50.42,50.48,50.42,50.46,99814.0,44.5862,44.6393,44.5862,44.6216,99814.0
2021-10-01 12:30:00,50.46,50.49,50.43,50.44,106898.0,44.6216,44.6481,44.5951,44.6039,106898.0
2021-10-01 12:40:00,50.44,50.49,50.44,50.48,193736.0,44.6039,44.6481,44.6039,44.6393,193736.0
2021-10-01 12:50:00,50.47,50.48,50.41,50.44,170641.0,44.6304,44.6393,44.5774,44.6039,170641.0
2021-10-01 13:00:00,50.44,50.5,50.4,50.5,191784.0,44.6039,44.657,44.5685,44.657,191784.0
2021-10-01 13:10:00,50.51,50.51,50.48,50.48,251722.0,44.6658,44.6658,44.6393,44.6393,251722.0
2021-10-01 13:20:00,50.49,50.52,50.48,50.51,124161.0,44.6481,44.6746,44.6393,44.6658,124161.0
2021-10-01 13:30:00,50.51,50.55,50.5,50.54,91200.0,44.6658,44.7012,44.657,44.6923,91200.0
2021-10-01 13:40:00,50.54,50.6,50.54,50.6,149661.0,44.6923,44.7454,44.6923,44.7454,149661.0
2021-10-01 13:50:00,50.59,50.6,50.56,50.57,276710.0,44.7365,44.7454,44.71,44.7189,276710.0
2021-10-01 14:00:00,50.57,50.63,50.57,50.61,174156.0,44.7189,44.7719,44.7189,44.7542,174156.0
2021-10-01 14:10:00,50.61,50.64,50.59,50.64,122572.0,44.7542,44.7808,44.7365,44.7808,122572.0
2021-10-01 14:20:00,50.63,50.68,50.63,50.65,256094.0,44.7719,44.8161,44.7719,44.7896,256094.0
2021-10-01 14:30:00,50.65,50.68,50.65,50.67,109243.0,44.7896,44.8161,44.7896,44.8073,109243.0
2021-10-01 14:40:00,50.66,50.69,50.62,50.66,330828.0,44.7984,44.825,44.7631,44.7984,330828.0
2021-10-01 14:50:00,50.66,50.7,50.64,50.68,356575.0,44.7984,44.8338,44.7808,44.8161,356575.0
2021-10-01 15:00:00,50.68,50.72,50.67,50.72,125710.0,44.8161,44.8515,44.8073,44.8515,125710.0
2021-10-01 15:10:00,50.72,50.76,50.7,50.71,159316.0,44.8515,44.8869,44.8338,44.8427,159316.0
2021-10-01 15:20:00,50.72,50.73,50.66,50.67,224726.0,44.8515,44.8603,44.7984,44.8073,224726.0
2021-10-01 15:30:00,50.67,50.69,50.63,50.66,116294.0,44.8073,44.825,44.7719,44.7984,116294.0
2021-10-01 15:40:00,50.66,50.69,50.63,50.65,259562.0,44.7984,44.825,44.7719,44.7896,259562.0
2021-10-01 15:50:00,50.65,50.73,50.6,50.65,639046.0,44.7896,44.8603,44.7454,44.7896,639046.0
2021-10-04 09:30:00,50.49,50.54,50.46,50.52,282785.0,44.6481,44.6923,44.6216,44.6746,282785.0
2021-10-04 09:40:00,50.51,50.53,50.44,50.47,349189.0,44.6658,44.6835,44.6039,44.6304,349189.0
2021-10-04 09:50:00,50.48,50.55,50.45,50.54,127151.0,44.6393,44.7012,44.6127,44.6923,127151.0
2021-10-04 10:00:00,50.53,50.56,50.48,50.54,504681.0,44.6835,44.71,44.6393,44.6923,504681.0
2021-10-04 10:10:00,50.53,50.55,50.41,50.41,581860.0,44.6835,44.7012,44.5774,44.5774,581860.0
2021-10-04 10:20:00,50.41,50.44,50.26,50.29,739693.0,44.5774,44.6039,44.4447,44.4713,739693.0
2021-10-04 10:30:00,50.28,50.28,50.02,50.07,624894.0,44.4624,44.4624,44.2325,44.2767,624894.0
2021-10-04 10:40:00,50.07,50.19,50.06,50.16,342713.0,44.2767,44.3828,44.2679,44.3563,342713.0
2021-10-04 10:50:00,50.16,50.17,50.0,50.08,399306.0,44.3563,44.3651,44.2148,44.2856,399306.0
2021-10-04 11:00:00,50.07,50.09,50.01,50.07,480915.0,44.2767,44.2944,44.2237,44.2767,480915.0
2021-10-04 11:10:00,50.07,50.14,50.04,50.11,106645.0,44.2767,44.3386,44.2502,44.3121,106645.0
2021-10-04 11:20:00,50.11,50.12,50.01,50.03,183759.0,44.3121,44.3209,44.2237,44.2413,183759.0
2021-10-04 11:30:00,50.03,50.06,49.95,49.95,318272.0,44.2413,44.2679,44.1706,44.1706,318272.0
2021-10-04 11:40:00,49.95,50.03,49.94,50.01,300896.0,44.1706,44.2413,44.1618,44.2237,300896.0
2021-10-04 11:50:00,50.0,50.12,50.0,50.11,355811.0,44.2148,44.3209,44.2148,44.3121,355811.0
2021-10-04 12:00:00,50.1,50.12,50.07,50.12,246055.0,44.3032,44.3209,44.2767,44.3209,246055.0
2021-10-04 12:10:00,50.13,50.13,50.08,50.09,184430.0,44.3298,44.3298,44.2856,44.2944,184430.0
2021-10-04 12:20:00,50.09,50.1,50.02,50.05,232259.0,44.2944,44.3032,44.2325,44.259,232259.0
2021-10-04 12:30:00,50.04,50.1,50.04,50.05,258038.0,44.2502,44.3032,44.2502,44.259,258038.0
2021-10-04 12:40:00,50.06,50.06,50.0,50.04,178258.0,44.2679,44.2679,44.2148,44.2502,178258.0
2021-10-04 12:50:00,50.04,50.08,50.01,50.05,250974.0,44.2502,44.2856,44.2237,44.259,250974.0
2021-10-04 13:00:00,50.04,50.08,49.98,50.07,158904.0,44.2502,44.2856,44.1971,44.2767,158904.0
2021-10-04 13:10:00,50.07,50.11,50.05,50.07,389107.0,44.2767,44.3121,44.259,44.2767,389107.0
2021-10-04 13:20:00,50.06,50.09,50.02,50.03,111130.0,44.2679,44.2944,44.2325,44.2413,111130.0
2021-10-04 13:30:00,50.03,50.09,50.02,50.09,214576.0,44.2413,44.2944,44.2325,44.2944,214576.0
2021-10-04 13:40:00,50.08,50.08,50.03,50.08,106693.0,44.2856,44.2856,44.2413,44.2856,106693.0
2021-10-04 13:50:00,50.08,50.09,50.03,50.04,205268.0,44.2856,44.2944,44.2413,44.2502,205268.0
2021-10-04 14:00:00,50.05,50.12,50.04,50.11,502896.0,44.259,44.3209,44.2502,44.3121,502896.0
2021-10-04 14:10:00,50.1,50.11,50.03,50.08,139871.0,44.3032,44.3121,44.2413,44.2856,139871.0
2021-10-04 14:20:00,50.09,50.13,50.06,50.08,151927.0,44.2944,44.3298,44.2679,44.2856,151927.0
2021-10-04 14:30:00,50.08,50.11,50.05,50.1,134212.0,44.2856,44.3121,44.259,44.3032,134212.0
2021-10-04 14:40:00,50.1,50.15,50.07,50.15,189365.0,44.3032,44.3475,44.2767,44.3475,189365.0
2021-10-04 14:50:00,50.14,50.15,50.09,50.11,232742.0,44.3386,44.3475,44.2944,44.3121,232742.0
2021-10-04 15:00:00,50.11,50.18,50.09,50.13,238331.0,44.3121,44.374,44.2944,44.3298,238331.0
2021-10-04 15:10:00,50.13,50.15,50.08,50.1,318926.0,44.3298,44.3475,44.2856,44.3032,318926.0
2021-10-04 15:20:00,50.09,50.1,50.05,50.09,467594.0,44.2944,44.3032,44.259,44.2944,467594.0
2021-10-04 15:30:00,50.09,50.14,50.06,50.06,436515.0,44.2944,44.3386,44.2679,44.2679,436515.0
2021-10-04 15:40:00,50.07,50.19,50.05,50.16,273917.0,44.2767,44.3828,44.259,44.3563,273917.0
2021-10-04 15:50:00,50.15,50.18,50.07,50.18,484150.0,44.3475,44.374,44.2767,44.374,484150.0
2021-10-05 09:30:00,50.22,50.29,50.15,50.21,356127.0,44.4094,44.4713,44.3475,44.4005,356127.0
2021-10-05 09:40:00,50.21,50.24,50.16,50.24,222631.0,44.4005,44.427,44.3563,44.427,222631.0
2021-10-05 09:50:00,50.24,50.3,50.23,50.25,273281.0,44.427,44.4801,44.4182,44.4359,273281.0
2021-10-05 10:00:00,50.25,50.37,50.25,50.37,295133.0,44.4359,44.542,44.4359,44.542,295133.0
2021-10-05 10:10:00,50.36,50.42,50.36,50.38,265179.0,44.5332,44.5862,44.5332,44.5508,265179.0
2021-10-05 10:20:00,50.38,50.46,50.38,50.45,283304.0,44.5508,44.6216,44.5508,44.6127,283304.0
2021-10-05 10:30:00,50.45,50.48,50.43,50.43,165186.0,44.6127,44.6393,44.5951,44.5951,165186.0
2021-10-05 10:40:00,50.43,50.5,50.43,50.48,172294.0,44.5951,44.657,44.5951,44.6393,172294.0
2021-10-05 10:50:00,50.47,50.5,50.45,50.49,88836.0,44.6304,44.657,44.6127,44.6481,88836.0
2021-10-05 11:00:00,50.5,50.56,50.47,50.55,89043.0,44.657,44.71,44.6304,44.7012,89043.0
2021-10-05 11:10:00,50.55,50.58,50.54,50.56,85725.0,44.7012,44.7277,44.6923,44.71,85725.0
2021-10-05 11:20:00,50.57,50.61,50.56,50.59,101562.0,44.7189,44.7542,44.71,44.7365,101562.0
2021-10-05 11:30:00,50.58,50.62,50.56,50.56,161804.0,44.7277,44.7631,44.71,44.71,161804.0
2021-10-05 11:40:00,50.56,50.57,50.49,50.5,82888.0,44.71,44.7189,44.6481,44.657,82888.0
2021-10-05 11:50:00,50.5,50.56,50.49,50.55,137662.0,44.657,44.71,44.6481,44.7012,137662.0
2021-10-05 12:00:00,50.56,50.58,50.53,50.57,107668.0,44.71,44.7277,44.6835,44.7189,107668.0
2021-10-05 12:10:00,50.57,50.59,50.53,50.53,116693.0,44.7189,44.7365,44.6835,44.6835,116693.0
2021-10-05 12:20:00,50.54,50.54,50.49,50.53,78264.0,44.6923,44.6923,44.6481,44.6835,78264.0
2021-10-05 12:30:00,50.53,50.54,50.51,50.52,104146.0,44.6835,44.6923,44.6658,44.6746,104146.0
2021-10-05 12:40:00,50.52,50.55,50.51,50.55,119578.0,44.6746,44.7012,44.6658,44.7012,119578.0
2021-10-05 12:50:00,50.55,50.55,50.53,50.54,223223.0,44.7012,44.7012,44.6835,44.6923,223223.0
2021-10-05 13:00:00,50.54,50.56,50.51,50.56,124075.0,44.6923,44.71,44.6658,44.71,124075.0
2021-10-05 13:10:00,50.55,50.56,50.53,50.54,111165.0,44.7012,44.71,44.6835,44.6923,111165.0
2021-10-05 13:20:00,50.54,50.55,50.52,50.53,123115.0,44.6923,44.7012,44.6746,44.6835,123115.0
2021-10-05 13:30:00,50.53,50.56,50.52,50.56,108070.0,44.6835,44.71,44.6746,44.71,108070.0
2021-10-05 13:40:00,50.56,50.58,50.55,50.58,110277.0,44.71,44.7277,44.7012,44.7277,110277.0
2021-10-05 13:50:00,50.58,50.59,50.55,50.58,136050.0,44.7277,44.7365,44.7012,44.7277,136050.0
2021-10-05 14:00:00,50.57,50.6,50.56,50.57,140137.0,44.7189,44.7454,44.71,44.7189,140137.0
2021-10-05 14:10:00,50.57,50.58,50.55,50.56,106111.0,44.7189,44.7277,44.7012,44.71,106111.0
2021-10-05 14:20:00,50.55,50.56,50.53,50.56,67399.0,44.7012,44.71,44.6835,44.71,67399.0
2021-10-05 14:30:00,50.56,50.58,50.55,50.57,131454.0,44.71,44.7277,44.7012,44.7189,131454.0
2021-10-05 14:40:00,50.57,50.59,50.56,50.58,101647.0,44.7189,44.7365,44.71,44.7277,101647.0
2021-10-05 14:50:00,50.58,50.59,50.56,50.57,228478.0,44.7277,44.7365,44.71,44.7189,228478.0
2021-10-05 15:00:00,50.57,50.57,50.54,50.56,120415.0,44.7189,44.7189,44.6923,44.71,120415.0
2021-10-05 15:10:00,50.56,50.58,50.55,50.56,159669.0,44.71,44.7277,44.7012,44.71,159669.0
2021-10-05 15:20:00,50.56,50.56,50.52,50.54,234627.0,44.71,44.71,44.6746,44.6923,234627.0
2021-10-05 15:30:00,50.54,50.56,50.51,50.54,176867.0,44.6923,44.71,44.6658,44.6923,176867.0
2021-10-05 15:40:00,50.53,50.55,50.51,50.52,285755.0,44.6835,44.7012,44.6658,44.6746,285755.0
2021-10-05 15:50:00,50.52,50.53,50.44,50.45,434760.0,44.6746,44.6835,44.6039,44.6127,434760.0
2021-10-06 09:30:00,49.62,49.76,49.55,49.72,444027.0,43.8788,44.0026,43.8169,43.9672,444027.0
2021-10-06 09:40:00,49.72,49.76,49.67,49.67,208773.0,43.9672,44.0026,43.923,43.923,208773.0
2021-10-06 09:50:00,49.66,49.67,49.53,49.56,139570.0,43.9142,43.923,43.7992,43.8257,139570.0
2021-10-06 10:00:00,49.56,49.56,49.45,49.54,423636.0,43.8257,43.8257,43.7284,43.808,423636.0
2021-10-06 10:10:00,49.54,49.66,49.5,49.56,325984.0,43.808,43.9142,43.7727,43.8257,325984.0
2021-10-06 10:20:00,49.56,49.78,49.56,49.73,396225.0,43.8257,44.0203,43.8257,43.9761,396225.0
2021-10-06 10:30:00,49.73,49.79,49.69,49.76,302790.0,43.9761,44.0291,43.9407,44.0026,302790.0
2021-10-06 10:40:00,49.77,49.77,49.67,49.75,274382.0,44.0114,44.0114,43.923,43.9937,274382.0
2021-10-06 10:50:00,49.76,49.81,49.73,49.79,284753.0,44.0026,44.0468,43.9761,44.0291,284753.0
2021-10-06 11:00:00,49.8,49.81,49.73,49.75,208974.0,44.038,44.0468,43.9761,43.9937,208974.0
2021-10-06 11:10:00,49.75,49.78,49.7,49.74,266852.0,43.9937,44.0203,43.9495,43.9849,266852.0
2021-10-06 11:20:00,49.74,49.75,49.61,49.62,547596.0,43.9849,43.9937,43.8699,43.8788,547596.0
2021-10-06 11:30:00,49.63,49.71,49.59,49.7,455437.0,43.8876,43.9584,43.8522,43.9495,455437.0
2021-10-06 11:40:00,49.71,49.74,49.65,49.73,364277.0,43.9584,43.9849,43.9053,43.9761,364277.0
2021-10-06 11:50:00,49.73,49.83,49.72,49.82,193320.0,43.9761,44.0645,43.9672,44.0556,193320.0
2021-10-06 12:00:00,49.83,49.84,49.72,49.73,168299.0,44.0645,44.0733,43.9672,43.9761,168299.0
2021-10-06 12:10:00,49.73,49.74,49.69,49.71,426449.0,43.9761,43.9849,43.9407,43.9584,426449.0
2021-10-06 12:20:00,49.71,49.73,49.63,49.66,193358.0,43.9584,43.9761,43.8876,43.9142,193358.0
2021-10-06 12:30:00,49.66,49.68,49.62,49.65,516825.0,43.9142,43.9318,43.8788,43.9053,516825.0
2021-10-06 12:40:00,49.65,49.72,49.64,49.65,142136.0,43.9053,43.9672,43.8965,43.9053,142136.0
2021-10-06 12:50:00,49.66,49.69,49.64,49.66,92549.0,43.9142,43.9407,43.8965,43.9142,92549.0
2021-10-06 13:00:00,49.66,49.69,49.59,49.63,141719.0,43.9142,43.9407,43.8522,43.8876,141719.0
2021-10-06 13:10:00,49.63,49.69,49.6,49.69,194235.0,43.8876,43.9407,43.8611,43.9407,194235.0
2021-10-06 13:20:00,49.68,49.76,49.66,49.76,380117.0,43.9318,44.0026,43.9142,44.0026,380117.0
2021-10-06 13:30:00,49.76,49.9,49.75,49.9,332728.0,44.0026,44.1264,43.9937,44.1264,332728.0
2021-10-06 13:40:00,49.9,49.94,49.87,49.93,403954.0,44.1264,44.1618,44.0999,44.1529,403954.0
2021-10-06 13:50:00,49.93,49.93,49.84,49.91,216697.0,44.1529,44.1529,44.0733,44.1352,216697.0
2021-10-06 14:00:00,49.92,49.99,49.87,49.98,350187.0,44.1441,44.206,44.0999,44.1971,350187.0
2021-10-06 14:10:00,49.98,50.03,49.97,50.02,300877.0,44.1971,44.2413,44.1883,44.2325,300877.0
2021-10-06 14:20:00,50.02,50.04,49.99,50.03,392072.0,44.2325,44.2502,44.206,44.2413,392072.0
2021-10-06 14:30:00,50.03,50.05,50.0,50.05,264269.0,44.2413,44.259,44.2148,44.259,264269.0
2021-10-06 14:40:00,50.05,50.09,50.04,50.04,296317.0,44.259,44.2944,44.2502,44.2502,296317.0
2021-10-06 14:50:00,50.04,50.06,49.98,49.99,470696.0,44.2502,44.2679,44.1971,44.206,470696.0
2021-10-06 15:00:00,49.99,50.04,49.98,50.03,122774.0,44.206,44.2502,44.1971,44.2413,122774.0
2021-10-06 15:10:00,50.03,50.07,50.01,50.04,222071.0,44.2413,44.2767,44.2237,44.2502,222071.0
2021-10-06 15:20:00,50.04,50.06,50.0,50.05,138626.0,44.2502,44.2679,44.2148,44.259,138626.0
2021-10-06 15:30:00,50.05,50.06,49.98,50.01,376075.0,44.259,44.2679,44.1971,44.2237,376075.0
2021-10-06 15:40:00,50.01,50.08,50.0,50.05,424916.0,44.2237,44.2856,44.2148,44.259,424916.0
2021-10-06 15:50:00,50.06,50.1,50.05,50.09,584572.0,44.2679,44.3032,44.259,44.2944,584572.0
2021-10-07 09:30:00,50.34,50.49,50.33,50.48,889043.0,44.5155,44.6481,44.5066,44.6393,889043.0
2021-10-07 09:40:00,50.48,50.52,50.43,50.46,150841.0,44.6393,44.6746,44.5951,44.6216,150841.0
2021-10-07 09:50:00,50.46,50.52,50.43,50.52,157781.0,44.6216,44.6746,44.5951,44.6746,157781.0
2021-10-07 10:00:00,50.52,50.58,50.51,50.56,316361.0,44.6746,44.7277,44.6658,44.71,316361.0
2021-10-07 10:10:00,50.56,50.61,50.55,50.58,136699.0,44.71,44.7542,44.7012,44.7277,136699.0
2021-10-07 10:20:00,50.58,50.62,50.58,50.61,135038.0,44.7277,44.7631,44.7277,44.7542,135038.0
2021-10-07 10:30:00,50.61,50.67,50.6,50.61,210785.0,44.7542,44.8073,44.7454,44.7542,210785.0
2021-10-07 10:40:00,50.61,50.64,50.6,50.64,224215.0,44.7542,44.7808,44.7454,44.7808,224215.0
2021-10-07 10:50:00,50.64,50.65,50.62,50.64,152229.0,44.7808,44.7896,44.7631,44.7808,152229.0
2021-10-07 11:00:00,50.64,50.66,50.63,50.64,57253.0,44.7808,44.7984,44.7719,44.7808,57253.0
2021-10-07 11:10:00,50.65,50.65,50.6,50.61,145066.0,44.7896,44.7896,44.7454,44.7542,145066.0
2021-10-07 11:20:00,50.62,50.68,50.61,50.65,129052.0,44.7631,44.8161,44.7542,44.7896,129052.0
2021-10-07 11:30:00,50.65,50.69,50.63,50.68,59347.0,44.7896,44.825,44.7719,44.8161,59347.0
2021-10-07 11:40:00,50.68,50.68,50.64,50.64,43363.0,44.8161,44.8161,44.7808,44.7808,43363.0
2021-10-07 11:50:00,50.65,50.66,50.62,50.66,96853.0,44.7896,44.7984,44.7631,44.7984,96853.0
2021-10-07 12:00:00,50.66,50.67,50.63,50.64,113518.0,44.7984,44.8073,44.7719,44.7808,113518.0
2021-10-07 12:10:00,50.64,50.65,50.62,50.65,61317.0,44.7808,44.7896,44.7631,44.7896,61317.0
2021-10-07 12:20:00,50.65,50.65,50.62,50.63,64765.0,44.7896,44.7896,44.7631,44.7719,64765.0
2021-10-07 12:30:00,50.62,50.65,50.62,50.65,93342.0,44.7631,44.7896,44.7631,44.7896,93342.0
2021-10-07 12:40:00,50.65,50.65,50.61,50.62,140526.0,44.7896,44.7896,44.7542,44.7631,140526.0
2021-10-07 12:50:00,50.62,50.66,50.61,50.65,39491.0,44.7631,44.7984,44.7542,44.7896,39491.0
2021-10-07 13:00:00,50.65,50.65,50.61,50.63,66599.0,44.7896,44.7896,44.7542,44.7719,66599.0
2021-10-07 13:10:00,50.63,50.66,50.62,50.66,89025.0,44.7719,44.7984,44.7631,44.7984,89025.0
2021-10-07 13:20:00,50.66,50.69,50.65,50.69,69669.0,44.7984,44.825,44.7896,44.825,69669.0
2021-10-07 13:30:00,50.69,50.7,50.68,50.68,152765.0,44.825,44.8338,44.8161,44.8161,152765.0
2021-10-07 13:40:00,50.68,50.7,50.68,50.69,35074.0,44.8161,44.8338,44.8161,44.825,35074.0
2021-10-07 13:50:00,50.68,50.69,50.66,50.66,69192.0,44.8161,44.825,44.7984,44.7984,69192.0
2021-10-07 14:00:00,50.67,50.67,50.59,50.62,115337.0,44.8073,44.8073,44.7365,44.7631,115337.0
2021-10-07 14:10:00,50.62,50.64,50.61,50.62,147799.0,44.7631,44.7808,44.7542,44.7631,147799.0
2021-10-07 14:20:00,50.62,50.63,50.6,50.61,90574.0,44.7631,44.7719,44.7454,44.7542,90574.0
2021-10-07 14:30:00,50.61,50.62,50.57,50.59,101779.0,44.7542,44.7631,44.7189,44.7365,101779.0
2021-10-07 14:40:00,50.58,50.59,50.54,50.55,89264.0,44.7277,44.7365,44.6923,44.7012,89264.0
2021-10-07 14:50:00,50.55,50.57,50.52,50.55,131458.0,44.7012,44.7189,44.6746,44.7012,131458.0
2021-10-07 15:00:00,50.55,50.6,50.53,50.59,252826.0,44.7012,44.7454,44.6835,44.7365,252826.0
2021-10-07 15:10:00,50.6,50.63,50.58,50.63,103279.0,44.7454,44.7719,44.7277,44.7719,103279.0
2021-10-07 15:20:00,50.63,50.64,50.59,50.61,829377.0,44.7719,44.7808,44.7365,44.7542,829377.0
2021-10-07 15:30:00,50.61,50.62,50.58,50.59,277127.0,44.7542,44.7631,44.7277,44.7365,277127.0
2021-10-07 15:40:00,50.58,50.6,50.54,50.57,243762.0,44.7277,44.7454,44.6923,44.7189,243762.0
2021-10-07 15:50:00,50.57,50.58,50.51,50.51,493768.0,44.7189,44.7277,44.6658,44.6658,493768.0
2021-10-08 09:30:00,50.62,50.67,50.52,50.56,193366.0,44.7631,44.8073,44.6746,44.71,193366.0
2021-10-08 09:40:00,50.57,50.62,50.51,50.57,175465.0,44.7189,44.7631,44.6658,44.7189,175465.0
2021-10-08 09:50:00,50.57,50.62,50.53,50.58,152111.0,44.7189,44.7631,44.6835,44.7277,152111.0
2021-10-08 10:00:00,50.58,50.65,50.58,50.63,235963.0,44.7277,44.7896,44.7277,44.7719,235963.0
2021-10-08 10:10:00,50.61,50.64,50.58,50.61,116355.0,44.7542,44.7808,44.7277,44.7542,116355.0
2021-10-08 10:20:00,50.6,50.64,50.58,50.63,71846.0,44.7454,44.7808,44.7277,44.7719,71846.0
2021-10-08 10:30:00,50.63,50.65,50.6,50.6,156848.0,44.7719,44.7896,44.7454,44.7454,156848.0
2021-10-08 10:40:00,50.6,50.6,50.54,50.57,61960.0,44.7454,44.7454,44.6923,44.7189,61960.0
2021-10-08 10:50:00,50.58,50.61,50.57,50.59,134874.0,44.7277,44.7542,44.7189,44.7365,134874.0
2021-10-08 11:00:00,50.58,50.61,50.57,50.61,108502.0,44.7277,44.7542,44.7189,44.7542,108502.0
2021-10-08 11:10:00,50.61,50.63,50.59,50.62,122033.0,44.7542,44.7719,44.7365,44.7631,122033.0
2021-10-08 11:20:00,50.63,50.63,50.56,50.57,327900.0,44.7719,44.7719,44.71,44.7189,327900.0
2021-10-08 11:30:00,50.57,50.57,50.51,50.54,308841.0,44.7189,44.7189,44.6658,44.6923,308841.0
2021-10-08 11:40:00,50.53,50.53,50.51,50.52,94279.0,44.6835,44.6835,44.6658,44.6746,94279.0
2021-10-08 11:50:00,50.53,50.56,50.51,50.53,140750.0,44.6835,44.71,44.6658,44.6835,140750.0
2021-10-08 12:00:00,50.53,50.53,50.5,50.52,65109.0,44.6835,44.6835,44.657,44.6746,65109.0
2021-10-08 12:10:00,50.52,50.52,50.49,50.5,205601.0,44.6746,44.6746,44.6481,44.657,205601.0
2021-10-08 12:20:00,50.5,50.5,50.45,50.46,175906.0,44.657,44.657,44.6127,44.6216,175906.0
2021-10-08 12:30:00,50.46,50.51,50.44,50.51,160596.0,44.6216,44.6658,44.6039,44.6658,160596.0
2021-10-08 12:40:00,50.51,50.52,50.5,50.5,108195.0,44.6658,44.6746,44.657,44.657,108195.0
2021-10-08 12:50:00,50.51,50.52,50.49,50.5,65309.0,44.6658,44.6746,44.6481,44.657,65309.0
2021-10-08 13:00:00,50.5,50.52,50.48,50.48,44274.0,44.657,44.6746,44.6393,44.6393,44274.0
2021-10-08 13:10:00,50.48,50.51,50.42,50.42,271910.0,44.6393,44.6658,44.5862,44.5862,271910.0
2021-10-08 13:20:00,50.43,50.46,50.42,50.45,142032.0,44.5951,44.6216,44.5862,44.6127,142032.0
2021-10-08 13:30:00,50.45,50.47,50.44,50.45,79483.0,44.6127,44.6304,44.6039,44.6127,79483.0
2021-10-08 13:40:00,50.45,50.48,50.44,50.48,35408.0,44.6127,44.6393,44.6039,44.6393,35408.0
2021-10-08 13:50:00,50.47,50.52,50.47,50.52,77016.0,44.6304,44.6746,44.6304,44.6746,77016.0
2021-10-08 14:00:00,50.52,50.55,50.5,50.54,56593.0,44.6746,44.7012,44.657,44.6923,56593.0
2021-10-08 14:10:00,50.54,50.56,50.52,50.55,86907.0,44.6923,44.71,44.6746,44.7012,86907.0
2021-10-08 14:20:00,50.56,50.6,50.55,50.59,108046.0,44.71,44.7454,44.7012,44.7365,108046.0
2021-10-08 14:30:00,50.59,50.6,50.55,50.56,98386.0,44.7365,44.7454,44.7012,44.71,98386.0
2021-10-08 14:40:00,50.57,50.57,50.55,50.56,139035.0,44.7189,44.7189,44.7012,44.71,139035.0
2021-10-08 14:50:00,50.56,50.57,50.55,50.55,273492.0,44.71,44.7189,44.7012,44.7012,273492.0
2021-10-08 15:00:00,50.55,50.57,50.54,50.57,108511.0,44.7012,44.7189,44.6923,44.7189,108511.0
2021-10-08 15:10:00,50.56,50.58,50.54,50.56,164925.0,44.71,44.7277,44.6923,44.71,164925.0
2021-10-08 15:20:00,50.56,50.56,50.54,50.55,154727.0,44.71,44.71,44.6923,44.7012,154727.0
2021-10-08 15:30:00,50.55,50.56,50.49,50.5,143128.0,44.7012,44.71,44.6481,44.657,143128.0
2021-10-08 15:40:00,50.5,50.5,50.47,50.48,184629.0,44.657,44.657,44.6304,44.6393,184629.0
2021-10-08 15:50:00,50.47,50.54,50.45,50.51,257171.0,44.6304,44.6923,44.6127,44.6658,257171.0
2021-10-11 09:30:00,50.6,50.62,50.56,50.6,291529.0,44.7454,44.7631,44.71,44.7454,291529.0
2021-10-11 09:40:00,50.6,50.7,50.6,50.69,105558.0,44.7454,44.8338,44.7454,44.825,105558.0
2021-10-11 09:50:00,50.68,50.74,50.68,50.73,139103.0,44.8161,44.8692,44.8161,44.8603,139103.0
2021-10-11 10:00:00,50.73,50.75,50.7,50.71,185881.0,44.8603,44.878,44.8338,44.8427,185881.0
2021-10-11 10:10:00,50.7,50.75,50.7,50.75,131305.0,44.8338,44.878,44.8338,44.878,131305.0
2021-10-11 10:20:00,50.75,50.79,50.75,50.77,62025.0,44.878,44.9134,44.878,44.8957,62025.0
2021-10-11 10:30:00,50.78,50.78,50.75,50.76,47575.0,44.9046,44.9046,44.878,44.8869,47575.0
2021-10-11 10:40:00,50.76,50.76,50.69,50.7,141317.0,44.8869,44.8869,44.825,44.8338,141317.0
2021-10-11 10:50:00,50.71,50.73,50.7,50.72,193186.0,44.8427,44.8603,44.8338,44.8515,193186.0
2021-10-11 11:00:00,50.72,50.74,50.71,50.74,88057.0,44.8515,44.8692,44.8427,44.8692,88057.0
2021-10-11 11:10:00,50.74,50.75,50.68,50.69,284178.0,44.8692,44.878,44.8161,44.825,284178.0
2021-10-11 11:20:00,50.69,50.73,50.68,50.71,134171.0,44.825,44.8603,44.8161,44.8427,134171.0
2021-10-11 11:30:00,50.71,50.78,50.71,50.77,76884.0,44.8427,44.9046,44.8427,44.8957,76884.0
2021-10-11 11:40:00,50.77,50.78,50.73,50.74,139390.0,44.8957,44.9046,44.8603,44.8692,139390.0
2021-10-11 11:50:00,50.75,50.75,50.73,50.75,134137.0,44.878,44.878,44.8603,44.878,134137.0
2021-10-11 12:00:00,50.74,50.75,50.65,50.7,208057.0,44.8692,44.878,44.7896,44.8338,208057.0
2021-10-11 12:10:00,50.69,50.7,50.64,50.65,111743.0,44.825,44.8338,44.7808,44.7896,111743.0
2021-10-11 12:20:00,50.65,50.68,50.64,50.68,87547.0,44.7896,44.8161,44.7808,44.8161,87547.0
2021-10-11 12:30:00,50.68,50.68,50.65,50.65,79857.0,44.8161,44.8161,44.7896,44.7896,79857.0
2021-10-11 12:40:00,50.65,50.66,50.63,50.64,59753.0,44.7896,44.7984,44.7719,44.7808,59753.0
2021-10-11 12:50:00,50.65,50.65,50.6,50.61,117128.0,44.7896,44.7896,44.7454,44.7542,117128.0
2021-10-11 13:00:00,50.61,50.61,50.54,50.57,273271.0,44.7542,44.7542,44.6923,44.7189,273271.0
2021-10-11 13:10:00,50.57,50.6,50.56,50.57,154035.0,44.7189,44.7454,44.71,44.7189,154035.0
2021-10-11 13:20:00,50.58,50.58,50.48,50.49,90256.0,44.7277,44.7277,44.6393,44.6481,90256.0
2021-10-11 13:30:00,50.5,50.52,50.47,50.51,305102.0,44.657,44.6746,44.6304,44.6658,305102.0
2021-10-11 13:40:00,50.52,50.54,50.46,50.48,155677.0,44.6746,44.6923,44.6216,44.6393,155677.0
2021-10-11 13:50:00,50.48,50.5,50.47,50.49,84587.0,44.6393,44.657,44.6304,44.6481,84587.0
2021-10-11 14:00:00,50.5,50.51,50.48,50.51,87379.0,44.657,44.6658,44.6393,44.6658,87379.0
2021-10-11 14:10:00,50.51,50.55,50.5,50.51,81119.0,44.6658,44.7012,44.657,44.6658,81119.0
2021-10-11 14:20:00,50.51,50.51,50.46,50.49,132236.0,44.6658,44.6658,44.6216,44.6481,132236.0
2021-10-11 14:30:00,50.48,50.51,50.47,50.47,121887.0,44.6393,44.6658,44.6304,44.6304,121887.0
2021-10-11 14:40:00,50.47,50.53,50.46,50.51,145929.0,44.6304,44.6835,44.6216,44.6658,145929.0
2021-10-11 14:50:00,50.52,50.54,50.47,50.53,76157.0,44.6746,44.6923,44.6304,44.6835,76157.0
2021-10-11 15:00:00,50.52,50.55,50.49,50.51,88213.0,44.6746,44.7012,44.6481,44.6658,88213.0
2021-10-11 15:10:00,50.51,50.53,50.49,50.49,169870.0,44.6658,44.6835,44.6481,44.6481,169870.0
2021-10-11 15:20:00,50.5,50.5,50.45,50.46,138933.0,44.657,44.657,44.6127,44.6216,138933.0
2021-10-11 15:30:00,50.45,50.48,50.43,50.45,153389.0,44.6127,44.6393,44.5951,44.6127,153389.0
2021-10-11 15:40:00,50.45,50.45,50.42,50.43,128142.0,44.6127,44.6127,44.5862,44.5951,128142.0
2021-10-11 15:50:00,50.42,50.43,50.36,50.36,140769.0,44.5862,44.5951,44.5332,44.5332,140769.0
2021-10-12 09:30:00,50.39,50.47,50.35,50.39,277669.0,44.5597,44.6304,44.5243,44.5597,277669.0
2021-10-12 09:40:00,50.4,50.43,50.27,50.35,106642.0,44.5685,44.5951,44.4536,44.5243,106642.0
2021-10-12 09:50:00,50.34,50.44,50.34,50.38,155430.0,44.5155,44.6039,44.5155,44.5508,155430.0
2021-10-12 10:00:00,50.37,50.41,50.33,50.34,230512.0,44.542,44.5774,44.5066,44.5155,230512.0
2021-10-12 10:10:00,50.34,50.41,50.29,50.33,322670.0,44.5155,44.5774,44.4713,44.5066,322670.0
2021-10-12 10:20:00,50.32,50.36,50.28,50.36,165918.0,44.4978,44.5332,44.4624,44.5332,165918.0
2021-10-12 10:30:00,50.37,50.38,50.33,50.37,209556.0,44.542,44.5508,44.5066,44.542,209556.0
2021-10-12 10:40:00,50.37,50.41,50.37,50.4,90266.0,44.542,44.5774,44.542,44.5685,90266.0
2021-10-12 10:50:00,50.4,50.42,50.36,50.37,143275.0,44.5685,44.5862,44.5332,44.542,143275.0
2021-10-12 11:00:00,50.38,50.46,50.38,50.45,211137.0,44.5508,44.6216,44.5508,44.6127,211137.0
2021-10-12 11:10:00,50.45,50.45,50.41,50.42,115068.0,44.6127,44.6127,44.5774,44.5862,115068.0
2021-10-12 11:20:00,50.42,50.46,50.41,50.44,130418.0,44.5862,44.6216,44.5774,44.6039,130418.0
2021-10-12 11:30:00,50.44,50.46,50.4,50.43,176298.0,44.6039,44.6216,44.5685,44.5951,176298.0
2021-10-12 11:40:00,50.43,50.45,50.4,50.45,66469.0,44.5951,44.6127,44.5685,44.6127,66469.0
2021-10-12 11:50:00,50.45,50.5,50.45,50.5,198257.0,44.6127,44.657,44.6127,44.657,198257.0
2021-10-12 12:00:00,50.5,50.54,50.49,50.53,226804.0,44.657,44.6923,44.6481,44.6835,226804.0
2021-10-12 12:10:00,50.52,50.54,50.5,50.51,86582.0,44.6746,44.6923,44.657,44.6658,86582.0
2021-10-12 12:20:00,50.5,50.52,50.49,50.5,112608.0,44.657,44.6746,44.6481,44.657,112608.0
2021-10-12 12:30:00,50.5,50.5,50.42,50.44,150715.0,44.657,44.657,44.5862,44.6039,150715.0
2021-10-12 12:40:00,50.44,50.45,50.41,50.42,138319.0,44.6039,44.6127,44.5774,44.5862,138319.0
2021-10-12 12:50:00,50.43,50.44,50.38,50.41,181994.0,44.5951,44.6039,44.5508,44.5774,181994.0
2021-10-12 13:00:00,50.41,50.41,50.37,50.37,120768.0,44.5774,44.5774,44.542,44.542,120768.0
2021-10-12 13:10:00,50.37,50.41,50.37,50.41,101705.0,44.542,44.5774,44.542,44.5774,101705.0
2021-10-12 13:20:00,50.4,50.42,50.36,50.41,141508.0,44.5685,44.5862,44.5332,44.5774,141508.0
2021-10-12 13:30:00,50.4,50.43,50.39,50.43,66811.0,44.5685,44.5951,44.5597,44.5951,66811.0
2021-10-12 13:40:00,50.43,50.46,50.43,50.45,85994.0,44.5951,44.6216,44.5951,44.6127,85994.0
2021-10-12 13:50:00,50.45,50.47,50.41,50.44,134789.0,44.6127,44.6304,44.5774,44.6039,134789.0
2021-10-12 14:00:00,50.43,50.46,50.42,50.45,136953.0,44.5951,44.6216,44.5862,44.6127,136953.0
2021-10-12 14:10:00,50.46,50.53,50.45,50.51,82414.0,44.6216,44.6835,44.6127,44.6658,82414.0
2021-10-12 14:20:00,50.51,50.51,50.48,50.48,73720.0,44.6658,44.6658,44.6393,44.6393,73720.0
2021-10-12 14:30:00,50.49,50.49,50.44,50.45,94989.0,44.6481,44.6481,44.6039,44.6127,94989.0
2021-10-12 14:40:00,50.45,50.47,50.44,50.46,121893.0,44.6127,44.6304,44.6039,44.6216,121893.0
2021-10-12 14:50:00,50.46,50.47,50.42,50.42,205623.0,44.6216,44.6304,44.5862,44.5862,205623.0
2021-10-12 15:00:00,50.43,50.43,50.38,50.39,165999.0,44.5951,44.5951,44.5508,44.5597,165999.0
2021-10-12 15:10:00,50.39,50.42,50.36,50.4,174503.0,44.5597,44.5862,44.5332,44.5685,174503.0
2021-10-12 15:20:00,50.4,50.43,50.38,50.43,232176.0,44.5685,44.5951,44.5508,44.5951,232176.0
2021-10-12 15:30:00,50.42,50.44,50.4,50.41,367494.0,44.5862,44.6039,44.5685,44.5774,367494.0
2021-10-12 15:40:00,50.41,50.42,50.33,50.35,228721.0,44.5774,44.5862,44.5066,44.5243,228721.0
2021-10-12 15:50:00,50.35,50.4,50.33,50.37,295343.0,44.5243,44.5685,44.5066,44.542,295343.0
2021-10-13 09:30:00,50.67,50.8,50.67,50.8,222488.0,44.8073,44.9222,44.8073,44.9222,222488.0
2021-10-13 09:40:00,50.79,50.79,50.66,50.67,210650.0,44.9134,44.9134,44.7984,44.8073,210650.0
2021-10-13 09:50:00,50.67,50.69,50.61,50.67,136332.0,44.8073,44.825,44.7542,44.8073,136332.0
2021-10-13 10:00:00,50.66,50.67,50.62,50.65,256118.0,44.7984,44.8073,44.7631,44.7896,256118.0
2021-10-13 10:10:00,50.65,50.67,50.53,50.62,208487.0,44.7896,44.8073,44.6835,44.7631,208487.0
2021-10-13 10:20:00,50.62,50.66,50.59,50.63,265809.0,44.7631,44.7984,44.7365,44.7719,265809.0
2021-10-13 10:30:00,50.63,50.69,50.59,50.66,156875.0,44.7719,44.825,44.7365,44.7984,156875.0
2021-10-13 10:40:00,50.66,50.72,50.65,50.7,145770.0,44.7984,44.8515,44.7896,44.8338,145770.0
2021-10-13 10:50:00,50.71,50.72,50.68,50.7,148966.0,44.8427,44.8515,44.8161,44.8338,148966.0
2021-10-13 11:00:00,50.7,50.79,50.7,50.77,133626.0,44.8338,44.9134,44.8338,44.8957,133626.0
2021-10-13 11:10:00,50.77,50.79,50.75,50.77,239765.0,44.8957,44.9134,44.878,44.8957,239765.0
2021-10-13 11:20:00,50.77,50.78,50.72,50.72,194670.0,44.8957,44.9046,44.8515,44.8515,194670.0
2021-10-13 11:30:00,50.73,50.74,50.68,50.73,181062.0,44.8603,44.8692,44.8161,44.8603,181062.0
2021-10-13 11:40:00,50.74,50.84,50.74,50.84,179832.0,44.8692,44.9576,44.8692,44.9576,179832.0
2021-10-13 11:50:00,50.83,50.85,50.79,50.8,70659.0,44.9488,44.9665,44.9134,44.9222,70659.0
2021-10-13 12:00:00,50.8,50.82,50.79,50.82,299771.0,44.9222,44.9399,44.9134,44.9399,299771.0
2021-10-13 12:10:00,50.82,50.84,50.79,50.8,106073.0,44.9399,44.9576,44.9134,44.9222,106073.0
2021-10-13 12:20:00,50.8,50.84,50.78,50.83,71234.0,44.9222,44.9576,44.9046,44.9488,71234.0
2021-10-13 12:30:00,50.83,50.83,50.81,50.83,125314.0,44.9488,44.9488,44.9311,44.9488,125314.0
2021-10-13 12:40:00,50.83,50.85,50.79,50.8,255710.0,44.9488,44.9665,44.9134,44.9222,255710.0
2021-10-13 12:50:00,50.79,50.81,50.78,50.8,136204.0,44.9134,44.9311,44.9046,44.9222,136204.0
2021-10-13 13:00:00,50.81,50.86,50.8,50.83,187777.0,44.9311,44.9753,44.9222,44.9488,187777.0
2021-10-13 13:10:00,50.84,50.87,50.84,50.85,102315.0,44.9576,44.9841,44.9576,44.9665,102315.0
2021-10-13 13:20:00,50.85,50.9,50.85,50.89,108628.0,44.9665,45.0107,44.9665,45.0018,108628.0
2021-10-13 13:30:00,50.9,50.94,50.89,50.93,80248.0,45.0107,45.046,45.0018,45.0372,80248.0
2021-10-13 13:40:00,50.93,50.94,50.9,50.91,81767.0,45.0372,45.046,45.0107,45.0195,81767.0
2021-10-13 13:50:00,50.91,50.92,50.86,50.87,65962.0,45.0195,45.0284,44.9753,44.9841,65962.0
2021-10-13 14:00:00,50.88,50.95,50.83,50.88,473018.0,44.993,45.0549,44.9488,44.993,473018.0
2021-10-13 14:10:00,50.88,50.91,50.85,50.87,89295.0,44.993,45.0195,44.9665,44.9841,89295.0
2021-10-13 14:20:00,50.87,50.9,50.84,50.85,125196.0,44.9841,45.0107,44.9576,44.9665,125196.0
2021-10-13 14:30:00,50.85,50.86,50.83,50.84,67123.0,44.9665,44.9753,44.9488,44.9576,67123.0
2021-10-13 14:40:00,50.85,50.85,50.8,50.82,116066.0,44.9665,44.9665,44.9222,44.9399,116066.0
2021-10-13 14:50:00,50.82,50.87,50.81,50.86,79089.0,44.9399,44.9841,44.9311,44.9753,79089.0
2021-10-13 15:00:00,50.86,50.9,50.83,50.9,159832.0,44.9753,45.0107,44.9488,45.0107,159832.0
2021-10-13 15:10:00,50.9,50.91,50.88,50.88,298270.0,45.0107,45.0195,44.993,44.993,298270.0
2021-10-13 15:20:00,50.89,50.89,50.85,50.86,122729.0,45.0018,45.0018,44.9665,44.9753,122729.0
2021-10-13 15:30:00,50.86,50.91,50.85,50.89,330435.0,44.9753,45.0195,44.9665,45.0018,330435.0
2021-10-13 15:40:00,50.89,50.91,50.86,50.91,230796.0,45.0018,45.0195,44.9753,45.0195,230796.0
2021-10-13 15:50:00,50.9,50.93,50.89,50.91,201666.0,45.0107,45.0372,45.0018,45.0195,201666.0
2021-10-14 09:30:00,51.39,51.43,51.3,51.3,322913.0,45.444,45.4794,45.3644,45.3644,322913.0
2021-10-14 09:40:00,51.3,51.37,51.3,51.35,237487.0,45.3644,45.4263,45.3644,45.4086,237487.0
2021-10-14 09:50:00,51.36,51.37,51.33,51.37,167724.0,45.4175,45.4263,45.3909,45.4263,167724.0
2021-10-14 10:00:00,51.38,51.43,51.37,51.4,181976.0,45.4351,45.4794,45.4263,45.4528,181976.0
2021-10-14 10:10:00,51.4,51.45,51.39,51.44,116201.0,45.4528,45.497,45.444,45.4882,116201.0
2021-10-14 10:20:00,51.44,51.45,51.38,51.38,232372.0,45.4882,45.497,45.4351,45.4351,232372.0
2021-10-14 10:30:00,51.39,51.41,51.37,51.38,109157.0,45.444,45.4617,45.4263,45.4351,109157.0
2021-10-14 10:40:00,51.38,51.39,51.35,51.38,93360.0,45.4351,45.444,45.4086,45.4351,93360.0
2021-10-14 10:50:00,51.38,51.4,51.37,51.39,58505.0,45.4351,45.4528,45.4263,45.444,58505.0
2021-10-14 11:00:00,51.38,51.39,51.36,51.39,67163.0,45.4351,45.444,45.4175,45.444,67163.0
2021-10-14 11:10:00,51.39,51.4,51.37,51.39,102889.0,45.444,45.4528,45.4263,45.444,102889.0
2021-10-14 11:20:00,51.39,51.41,51.38,51.41,135161.0,45.444,45.4617,45.4351,45.4617,135161.0
2021-10-14 11:30:00,51.41,51.42,51.37,51.4,132413.0,45.4617,45.4705,45.4263,45.4528,132413.0
2021-10-14 11:40:00,51.41,51.44,51.4,51.44,188261.0,45.4617,45.4882,45.4528,45.4882,188261.0
2021-10-14 11:50:00,51.44,51.46,51.42,51.45,307358.0,45.4882,45.5059,45.4705,45.497,307358.0
2021-10-14 12:00:00,51.45,51.47,51.44,51.45,151538.0,45.497,45.5147,45.4882,45.497,151538.0
2021-10-14 12:10:00,51.46,51.48,51.45,51.47,126535.0,45.5059,45.5236,45.497,45.5147,126535.0
2021-10-14 12:20:00,51.48,51.48,51.45,51.46,106928.0,45.5236,45.5236,45.497,45.5059,106928.0
2021-10-14 12:30:00,51.46,51.46,51.44,51.46,100346.0,45.5059,45.5059,45.4882,45.5059,100346.0
2021-10-14 12:40:00,51.45,51.46,51.43,51.44,84318.0,45.497,45.5059,45.4794,45.4882,84318.0
2021-10-14 12:50:00,51.44,51.45,51.43,51.45,49773.0,45.4882,45.497,45.4794,45.497,49773.0
2021-10-14 13:00:00,51.45,51.45,51.39,51.4,42039.0,45.497,45.497,45.444,45.4528,42039.0
2021-10-14 13:10:00,51.39,51.41,51.39,51.4,140191.0,45.444,45.4617,45.444,45.4528,140191.0
2021-10-14 13:20:00,51.39,51.4,51.38,51.39,61412.0,45.444,45.4528,45.4351,45.444,61412.0
2021-10-14 13:30:00,51.39,51.43,51.39,51.42,175952.0,45.444,45.4794,45.444,45.4705,175952.0
2021-10-14 13:40:00,51.42,51.45,51.41,51.45,83110.0,45.4705,45.497,45.4617,45.497,83110.0
2021-10-14 13:50:00,51.45,51.45,51.43,51.44,165380.0,45.497,45.497,45.4794,45.4882,165380.0
2021-10-14 14:00:00,51.44,51.45,51.42,51.43,61394.0,45.4882,45.497,45.4705,45.4794,61394.0
2021-10-14 14:10:00,51.43,51.46,51.42,51.45,139445.0,45.4794,45.5059,45.4705,45.497,139445.0
2021-10-14 14:20:00,51.45,51.47,51.44,51.46,73178.0,45.497,45.5147,45.4882,45.5059,73178.0
2021-10-14 14:30:00,51.46,51.47,51.45,51.47,67529.0,45.5059,45.5147,45.497,45.5147,67529.0
2021-10-14 14:40:00,51.47,51.47,51.45,51.46,144726.0,45.5147,45.5147,45.497,45.5059,144726.0
2021-10-14 14:50:00,51.47,51.49,51.46,51.49,84898.0,45.5147,45.5324,45.5059,45.5324,84898.0
2021-10-14 15:00:00,51.48,51.49,51.45,51.46,140399.0,45.5236,45.5324,45.497,45.5059,140399.0
2021-10-14 15:10:00,51.46,51.47,51.44,51.47,117126.0,45.5059,45.5147,45.4882,45.5147,117126.0
2021-10-14 15:20:00,51.46,51.47,51.44,51.45,157280.0,45.5059,45.5147,45.4882,45.497,157280.0
2021-10-14 15:30:00,51.45,51.46,51.42,51.45,196807.0,45.497,45.5059,45.4705,45.497,196807.0
2021-10-14 15:40:00,51.44,51.49,51.43,51.48,227598.0,45.4882,45.5324,45.4794,45.5236,227598.0
2021-10-14 15:50:00,51.48,51.5,51.44,51.47,353126.0,45.5236,45.5413,45.4882,45.5147,353126.0
2021-10-15 09:30:00,51.75,51.76,51.69,51.75,255239.0,45.7623,45.7712,45.7093,45.7623,255239.0
2021-10-15 09:40:00,51.75,51.79,51.73,51.78,97980.0,45.7623,45.7977,45.7446,45.7889,97980.0
2021-10-15 09:50:00,51.78,51.83,51.77,51.83,215432.0,45.7889,45.8331,45.78,45.8331,215432.0
2021-10-15 10:00:00,51.84,51.85,51.8,51.84,147390.0,45.8419,45.8508,45.8065,45.8419,147390.0
2021-10-15 10:10:00,51.83,51.84,51.78,51.79,142357.0,45.8331,45.8419,45.7889,45.7977,142357.0
2021-10-15 10:20:00,51.78,51.79,51.69,51.7,113775.0,45.7889,45.7977,45.7093,45.7181,113775.0
2021-10-15 10:30:00,51.7,51.8,51.7,51.8,87851.0,45.7181,45.8065,45.7181,45.8065,87851.0
2021-10-15 10:40:00,51.79,51.86,51.79,51.86,42816.0,45.7977,45.8596,45.7977,45.8596,42816.0
2021-10-15 10:50:00,51.86,51.88,51.84,51.87,50949.0,45.8596,45.8773,45.8419,45.8684,50949.0
2021-10-15 11:00:00,51.87,51.88,51.85,51.88,127681.0,45.8684,45.8773,45.8508,45.8773,127681.0
2021-10-15 11:10:00,51.87,51.88,51.84,51.87,114254.0,45.8684,45.8773,45.8419,45.8684,114254.0
2021-10-15 11:20:00,51.86,51.87,51.83,51.86,142123.0,45.8596,45.8684,45.8331,45.8596,142123.0
2021-10-15 11:30:00,51.86,51.86,51.83,51.84,70583.0,45.8596,45.8596,45.8331,45.8419,70583.0
2021-10-15 11:40:00,51.84,51.84,51.81,51.82,74021.0,45.8419,45.8419,45.8154,45.8242,74021.0
2021-10-15 11:50:00,51.82,51.82,51.78,51.78,92489.0,45.8242,45.8242,45.7889,45.7889,92489.0
2021-10-15 12:00:00,51.79,51.82,51.78,51.82,73521.0,45.7977,45.8242,45.7889,45.8242,73521.0
2021-10-15 12:10:00,51.81,51.82,51.8,51.81,33228.0,45.8154,45.8242,45.8065,45.8154,33228.0
2021-10-15 12:20:00,51.81,51.82,51.78,51.79,158243.0,45.8154,45.8242,45.7889,45.7977,158243.0
2021-10-15 12:30:00,51.8,51.81,51.78,51.81,147722.0,45.8065,45.8154,45.7889,45.8154,147722.0
2021-10-15 12:40:00,51.81,51.84,51.8,51.83,117314.0,45.8154,45.8419,45.8065,45.8331,117314.0
2021-10-15 12:50:00,51.83,51.84,51.82,51.84,143785.0,45.8331,45.8419,45.8242,45.8419,143785.0
2021-10-15 13:00:00,51.84,51.84,51.8,51.82,53970.0,45.8419,45.8419,45.8065,45.8242,53970.0
2021-10-15 13:10:00,51.83,51.83,51.8,51.82,71039.0,45.8331,45.8331,45.8065,45.8242,71039.0
2021-10-15 13:20:00,51.81,51.83,51.81,51.82,82005.0,45.8154,45.8331,45.8154,45.8242,82005.0
2021-10-15 13:30:00,51.82,51.85,51.81,51.85,125246.0,45.8242,45.8508,45.8154,45.8508,125246.0
2021-10-15 13:40:00,51.85,51.85,51.83,51.85,89225.0,45.8508,45.8508,45.8331,45.8508,89225.0
2021-10-15 13:50:00,51.85,51.86,51.84,51.84,70222.0,45.8508,45.8596,45.8419,45.8419,70222.0
2021-10-15 14:00:00,51.85,51.88,51.85,51.88,106247.0,45.8508,45.8773,45.8508,45.8773,106247.0
2021-10-15 14:10:00,51.88,51.89,51.87,51.89,168725.0,45.8773,45.8861,45.8684,45.8861,168725.0
2021-10-15 14:20:00,51.89,51.89,51.87,51.88,81238.0,45.8861,45.8861,45.8684,45.8773,81238.0
2021-10-15 14:30:00,51.88,51.88,51.85,51.86,152874.0,45.8773,45.8773,45.8508,45.8596,152874.0
2021-10-15 14:40:00,51.86,51.87,51.85,51.86,137646.0,45.8596,45.8684,45.8508,45.8596,137646.0
2021-10-15 14:50:00,51.86,51.89,51.85,51.89,155696.0,45.8596,45.8861,45.8508,45.8861,155696.0
2021-10-15 15:00:00,51.88,51.89,51.82,51.83,85221.0,45.8773,45.8861,45.8242,45.8331,85221.0
2021-10-15 15:10:00,51.82,51.87,51.81,51.85,139184.0,45.8242,45.8684,45.8154,45.8508,139184.0
2021-10-15 15:20:00,51.84,51.87,51.84,51.86,200533.0,45.8419,45.8684,45.8419,45.8596,200533.0
2021-10-15 15:30:00,51.85,51.87,51.84,51.87,132380.0,45.8508,45.8684,45.8419,45.8684,132380.0
2021-10-15 15:40:00,51.87,51.89,51.86,51.86,210486.0,45.8684,45.8861,45.8596,45.8596,210486.0
2021-10-15 15:50:00,51.87,51.88,51.85,51.87,226015.0,45.8684,45.8773,45.8508,45.8684,226015.0
2021-10-18 09:30:00,51.52,51.52,51.43,51.46,277501.0,45.5589,45.5589,45.4794,45.5059,277501.0
2021-10-18 09:40:00,51.46,51.56,51.45,51.54,134671.0,45.5059,45.5943,45.497,45.5766,134671.0
2021-10-18 09:50:00,51.54,51.55,51.5,51.55,99506.0,45.5766,45.5855,45.5413,45.5855,99506.0
2021-10-18 10:00:00,51.55,51.58,51.52,51.58,178306.0,45.5855,45.612,45.5589,45.612,178306.0
2021-10-18 10:10:00,51.57,51.58,51.53,51.55,209295.0,45.6032,45.612,45.5678,45.5855,209295.0
2021-10-18 10:20:00,51.55,51.59,51.52,51.59,240446.0,45.5855,45.6208,45.5589,45.6208,240446.0
2021-10-18 10:30:00,51.59,51.6,51.55,51.6,112633.0,45.6208,45.6297,45.5855,45.6297,112633.0
2021-10-18 10:40:00,51.6,51.62,51.59,51.61,110628.0,45.6297,45.6474,45.6208,45.6385,110628.0
2021-10-18 10:50:00,51.6,51.62,51.59,51.62,94299.0,45.6297,45.6474,45.6208,45.6474,94299.0
2021-10-18 11:00:00,51.62,51.63,51.59,51.62,90937.0,45.6474,45.6562,45.6208,45.6474,90937.0
2021-10-18 11:10:00,51.61,51.65,51.6,51.65,277673.0,45.6385,45.6739,45.6297,45.6739,277673.0
2021-10-18 11:20:00,51.65,51.69,51.64,51.65,244922.0,45.6739,45.7093,45.6651,45.6739,244922.0
2021-10-18 11:30:00,51.64,51.65,51.61,51.64,179969.0,45.6651,45.6739,45.6385,45.6651,179969.0
2021-10-18 11:40:00,51.64,51.67,51.63,51.66,187542.0,45.6651,45.6916,45.6562,45.6827,187542.0
2021-10-18 11:50:00,51.66,51.7,51.66,51.7,138580.0,45.6827,45.7181,45.6827,45.7181,138580.0
2021-10-18 12:00:00,51.7,51.71,51.69,51.7,195221.0,45.7181,45.727,45.7093,45.7181,195221.0
2021-10-18 12:10:00,51.71,51.71,51.69,51.7,80630.0,45.727,45.727,45.7093,45.7181,80630.0
2021-10-18 12:20:00,51.71,51.72,51.68,51.7,134201.0,45.727,45.7358,45.7004,45.7181,134201.0
2021-10-18 12:30:00,51.7,51.72,51.69,51.7,301030.0,45.7181,45.7358,45.7093,45.7181,301030.0
2021-10-18 12:40:00,51.7,51.7,51.67,51.68,210957.0,45.7181,45.7181,45.6916,45.7004,210957.0
2021-10-18 12:50:00,51.67,51.68,51.66,51.68,149395.0,45.6916,45.7004,45.6827,45.7004,149395.0
2021-10-18 13:00:00,51.68,51.69,51.67,51.69,116255.0,45.7004,45.7093,45.6916,45.7093,116255.0
2021-10-18 13:10:00,51.69,51.69,51.67,51.69,182657.0,45.7093,45.7093,45.6916,45.7093,182657.0
2021-10-18 13:20:00,51.69,51.69,51.68,51.68,117033.0,45.7093,45.7093,45.7004,45.7004,117033.0
2021-10-18 13:30:00,51.68,51.69,51.67,51.68,182528.0,45.7004,45.7093,45.6916,45.7004,182528.0
2021-10-18 13:40:00,51.68,51.68,51.66,51.66,114159.0,45.7004,45.7004,45.6827,45.6827,114159.0
2021-10-18 13:50:00,51.66,51.68,51.66,51.67,102985.0,45.6827,45.7004,45.6827,45.6916,102985.0
2021-10-18 14:00:00,51.67,51.68,51.66,51.66,67983.0,45.6916,45.7004,45.6827,45.6827,67983.0
2021-10-18 14:10:00,51.66,51.67,51.65,51.66,79106.0,45.6827,45.6916,45.6739,45.6827,79106.0
2021-10-18 14:20:00,51.67,51.67,51.64,51.67,137114.0,45.6916,45.6916,45.6651,45.6916,137114.0
2021-10-18 14:30:00,51.66,51.67,51.65,51.66,101783.0,45.6827,45.6916,45.6739,45.6827,101783.0
2021-10-18 14:40:00,51.66,51.68,51.66,51.68,74946.0,45.6827,45.7004,45.6827,45.7004,74946.0
2021-10-18 14:50:00,51.68,51.7,51.67,51.69,88652.0,45.7004,45.7181,45.6916,45.7093,88652.0
2021-10-18 15:00:00,51.69,51.7,51.67,51.68,82007.0,45.7093,45.7181,45.6916,45.7004,82007.0
2021-10-18 15:10:00,51.68,51.69,51.66,51.69,113969.0,45.7004,45.7093,45.6827,45.7093,113969.0
2021-10-18 15:20:00,51.69,51.7,51.68,51.69,133336.0,45.7093,45.7181,45.7004,45.7093,133336.0
2021-10-18 15:30:00,51.69,51.69,51.67,51.68,136574.0,45.7093,45.7093,45.6916,45.7004,136574.0
2021-10-18 15:40:00,51.68,51.69,51.66,51.68,172386.0,45.7004,45.7093,45.6827,45.7004,172386.0
2021-10-18 15:50:00,51.68,51.69,51.65,51.68,251056.0,45.7004,45.7093,45.6739,45.7004,251056.0
2021-10-19 09:30:00,51.94,51.96,51.91,51.95,264304.0,45.9303,45.948,45.9038,45.9392,264304.0
2021-10-19 09:40:00,51.95,52.0,51.93,51.96,131895.0,45.9392,45.9834,45.9215,45.948,131895.0
2021-10-19 09:50:00,51.97,52.01,51.97,51.99,126262.0,45.9569,45.9922,45.9569,45.9746,126262.0
2021-10-19 10:00:00,51.99,52.04,51.99,52.04,273760.0,45.9746,46.0188,45.9746,46.0188,273760.0
2021-10-19 10:10:00,52.04,52.07,52.03,52.06,122419.0,46.0188,46.0453,46.0099,46.0365,122419.0
2021-10-19 10:20:00,52.07,52.07,52.03,52.05,161815.0,46.0453,46.0453,46.0099,46.0276,161815.0
2021-10-19 10:30:00,52.06,52.06,51.97,51.99,90349.0,46.0365,46.0365,45.9569,45.9746,90349.0
2021-10-19 10:40:00,51.98,52.0,51.97,52.0,146501.0,45.9657,45.9834,45.9569,45.9834,146501.0
2021-10-19 10:50:00,52.0,52.07,51.99,52.07,68011.0,45.9834,46.0453,45.9746,46.0453,68011.0
2021-10-19 11:00:00,52.07,52.07,52.05,52.06,319436.0,46.0453,46.0453,46.0276,46.0365,319436.0
2021-10-19 11:10:00,52.05,52.08,52.04,52.07,159788.0,46.0276,46.0541,46.0188,46.0453,159788.0
2021-10-19 11:20:00,52.07,52.09,52.06,52.09,124378.0,46.0453,46.063,46.0365,46.063,124378.0
2021-10-19 11:30:00,52.09,52.1,52.05,52.07,113346.0,46.063,46.0718,46.0276,46.0453,113346.0
2021-10-19 11:40:00,52.06,52.07,52.05,52.06,71104.0,46.0365,46.0453,46.0276,46.0365,71104.0
2021-10-19 11:50:00,52.05,52.07,52.05,52.07,100529.0,46.0276,46.0453,46.0276,46.0453,100529.0
2021-10-19 12:00:00,52.06,52.07,52.05,52.06,64742.0,46.0365,46.0453,46.0276,46.0365,64742.0
2021-10-19 12:10:00,52.07,52.07,52.05,52.05,57749.0,46.0453,46.0453,46.0276,46.0276,57749.0
2021-10-19 12:20:00,52.05,52.06,52.03,52.05,87005.0,46.0276,46.0365,46.0099,46.0276,87005.0
2021-10-19 12:30:00,52.05,52.06,52.04,52.05,213986.0,46.0276,46.0365,46.0188,46.0276,213986.0
2021-10-19 12:40:00,52.05,52.08,52.05,52.07,126596.0,46.0276,46.0541,46.0276,46.0453,126596.0
2021-10-19 12:50:00,52.07,52.09,52.06,52.09,85015.0,46.0453,46.063,46.0365,46.063,85015.0
2021-10-19 13:00:00,52.09,52.09,52.06,52.08,141339.0,46.063,46.063,46.0365,46.0541,141339.0
2021-10-19 13:10:00,52.07,52.1,52.07,52.1,46737.0,46.0453,46.0718,46.0453,46.0718,46737.0
2021-10-19 13:20:00,52.1,52.11,52.09,52.09,67736.0,46.0718,46.0807,46.063,46.063,67736.0
2021-10-19 13:30:00,52.1,52.1,52.09,52.1,58285.0,46.0718,46.0718,46.063,46.0718,58285.0
2021-10-19 13:40:00,52.1,52.1,52.08,52.1,69396.0,46.0718,46.0718,46.0541,46.0718,69396.0
2021-10-19 13:50:00,52.1,52.1,52.08,52.09,82591.0,46.0718,46.0718,46.0541,46.063,82591.0
2021-10-19 14:00:00,52.09,52.1,52.07,52.08,125718.0,46.063,46.0718,46.0453,46.0541,125718.0
2021-10-19 14:10:00,52.08,52.08,52.07,52.08,52534.0,46.0541,46.0541,46.0453,46.0541,52534.0
2021-10-19 14:20:00,52.08,52.08,52.04,52.05,96974.0,46.0541,46.0541,46.0188,46.0276,96974.0
2021-10-19 14:30:00,52.04,52.05,52.0,52.02,114997.0,46.0188,46.0276,45.9834,46.0011,114997.0
2021-10-19 14:40:00,52.01,52.03,52.01,52.03,126522.0,45.9922,46.0099,45.9922,46.0099,126522.0
2021-10-19 14:50:00,52.03,52.04,52.02,52.04,90783.0,46.0099,46.0188,46.0011,46.0188,90783.0
2021-10-19 15:00:00,52.04,52.05,52.02,52.05,65469.0,46.0188,46.0276,46.0011,46.0276,65469.0
2021-10-19 15:10:00,52.04,52.07,52.03,52.07,121949.0,46.0188,46.0453,46.0099,46.0453,121949.0
2021-10-19 15:20:00,52.07,52.07,52.02,52.06,180626.0,46.0453,46.0453,46.0011,46.0365,180626.0
2021-10-19 15:30:00,52.06,52.06,52.02,52.03,157457.0,46.0365,46.0365,46.0011,46.0099,157457.0
2021-10-19 15:40:00,52.03,52.04,52.0,52.03,169591.0,46.0099,46.0188,45.9834,46.0099,169591.0
2021-10-19 15:50:00,52.03,52.06,52.01,52.05,200352.0,46.0099,46.0365,45.9922,46.0276,200352.0
2021-10-20 09:30:00,52.08,52.09,52.03,52.08,249946.0,46.0541,46.063,46.0099,46.0541,249946.0
2021-10-20 09:40:00,52.07,52.09,52.05,52.07,135358.0,46.0453,46.063,46.0276,46.0453,135358.0
2021-10-20 09:50:00,52.08,52.08,52.02,52.03,86233.0,46.0541,46.0541,46.0011,46.0099,86233.0
2021-10-20 10:00:00,52.04,52.08,52.02,52.07,215036.0,46.0188,46.0541,46.0011,46.0453,215036.0
2021-10-20 10:10:00,52.08,52.16,52.08,52.16,159476.0,46.0541,46.1249,46.0541,46.1249,159476.0
2021-10-20 10:20:00,52.16,52.2,52.15,52.2,116993.0,46.1249,46.1603,46.116,46.1603,116993.0
2021-10-20 10:30:00,52.2,52.23,52.19,52.19,149619.0,46.1603,46.1868,46.1514,46.1514,149619.0
2021-10-20 10:40:00,52.2,52.22,52.19,52.22,57895.0,46.1603,46.1779,46.1514,46.1779,57895.0
2021-10-20 10:50:00,52.22,52.24,52.18,52.19,126695.0,46.1779,46.1956,46.1426,46.1514,126695.0
2021-10-20 11:00:00,52.19,52.22,52.17,52.22,462036.0,46.1514,46.1779,46.1337,46.1779,462036.0
2021-10-20 11:10:00,52.22,52.22,52.19,52.22,64252.0,46.1779,46.1779,46.1514,46.1779,64252.0
2021-10-20 11:20:00,52.22,52.24,52.19,52.19,228953.0,46.1779,46.1956,46.1514,46.1514,228953.0
2021-10-20 11:30:00,52.2,52.22,52.17,52.2,256064.0,46.1603,46.1779,46.1337,46.1603,256064.0
2021-10-20 11:40:00,52.2,52.22,52.18,52.22,75916.0,46.1603,46.1779,46.1426,46.1779,75916.0
2021-10-20 11:50:00,52.22,52.24,52.21,52.23,124609.0,46.1779,46.1956,46.1691,46.1868,124609.0
2021-10-20 12:00:00,52.23,52.23,52.21,52.22,62745.0,46.1868,46.1868,46.1691,46.1779,62745.0
2021-10-20 12:10:00,52.22,52.23,52.2,52.22,89034.0,46.1779,46.1868,46.1603,46.1779,89034.0
2021-10-20 12:20:00,52.21,52.25,52.21,52.24,58333.0,46.1691,46.2045,46.1691,46.1956,58333.0
2021-10-20 12:30:00,52.24,52.26,52.23,52.26,105096.0,46.1956,46.2133,46.1868,46.2133,105096.0
2021-10-20 12:40:00,52.26,52.27,52.25,52.26,84077.0,46.2133,46.2222,46.2045,46.2133,84077.0
2021-10-20 12:50:00,52.27,52.27,52.24,52.26,114760.0,46.2222,46.2222,46.1956,46.2133,114760.0
2021-10-20 13:00:00,52.26,52.27,52.2,52.21,108777.0,46.2133,46.2222,46.1603,46.1691,108777.0
2021-10-20 13:10:00,52.21,52.22,52.19,52.2,91684.0,46.1691,46.1779,46.1514,46.1603,91684.0
2021-10-20 13:20:00,52.2,52.21,52.16,52.21,139194.0,46.1603,46.1691,46.1249,46.1691,139194.0
2021-10-20 13:30:00,52.21,52.24,52.18,52.23,146718.0,46.1691,46.1956,46.1426,46.1868,146718.0
2021-10-20 13:40:00,52.23,52.24,52.21,52.22,164882.0,46.1868,46.1956,46.1691,46.1779,164882.0
2021-10-20 13:50:00,52.23,52.23,52.21,52.23,86524.0,46.1868,46.1868,46.1691,46.1868,86524.0
2021-10-20 14:00:00,52.23,52.26,52.22,52.25,82185.0,46.1868,46.2133,46.1779,46.2045,82185.0
2021-10-20 14:10:00,52.26,52.27,52.25,52.25,100399.0,46.2133,46.2222,46.2045,46.2045,100399.0
2021-10-20 14:20:00,52.26,52.26,52.23,52.25,117807.0,46.2133,46.2133,46.1868,46.2045,117807.0
2021-10-20 14:30:00,52.25,52.26,52.24,52.26,99894.0,46.2045,46.2133,46.1956,46.2133,99894.0
2021-10-20 14:40:00,52.25,52.26,52.23,52.25,57575.0,46.2045,46.2133,46.1868,46.2045,57575.0
2021-10-20 14:50:00,52.25,52.27,52.24,52.26,81294.0,46.2045,46.2222,46.1956,46.2133,81294.0
2021-10-20 15:00:00,52.26,52.26,52.25,52.26,164596.0,46.2133,46.2133,46.2045,46.2133,164596.0
2021-10-20 15:10:00,52.26,52.26,52.22,52.23,104617.0,46.2133,46.2133,46.1779,46.1868,104617.0
2021-10-20 15:20:00,52.23,52.24,52.21,52.23,143419.0,46.1868,46.1956,46.1691,46.1868,143419.0
2021-10-20 15:30:00,52.23,52.24,52.21,52.21,228036.0,46.1868,46.1956,46.1691,46.1691,228036.0
2021-10-20 15:40:00,52.22,52.24,52.21,52.22,234267.0,46.1779,46.1956,46.1691,46.1779,234267.0
2021-10-20 15:50:00,52.22,52.23,52.17,52.23,353994.0,46.1779,46.1868,46.1337,46.1868,353994.0
2021-10-21 09:30:00,51.9,51.92,51.87,51.89,387240.0,45.895,45.9127,45.8684,45.8861,387240.0
2021-10-21 09:40:00,51.89,51.96,51.87,51.93,116644.0,45.8861,45.948,45.8684,45.9215,116644.0
2021-10-21 09:50:00,51.94,51.98,51.94,51.97,118665.0,45.9303,45.9657,45.9303,45.9569,118665.0
2021-10-21 10:00:00,51.97,52.01,51.93,52.01,254189.0,45.9569,45.9922,45.9215,45.9922,254189.0
2021-10-21 10:10:00,52.0,52.01,51.96,52.0,100354.0,45.9834,45.9922,45.948,45.9834,100354.0
2021-10-21 10:20:00,52.0,52.03,51.97,52.02,222803.0,45.9834,46.0099,45.9569,46.0011,222803.0
2021-10-21 10:30:00,52.03,52.04,52.0,52.01,114085.0,46.0099,46.0188,45.9834,45.9922,114085.0
2021-10-21 10:40:00,52.0,52.06,52.0,52.06,92368.0,45.9834,46.0365,45.9834,46.0365,92368.0
2021-10-21 10:50:00,52.05,52.06,52.02,52.02,235502.0,46.0276,46.0365,46.0011,46.0011,235502.0
2021-10-21 11:00:00,52.03,52.04,51.96,51.97,81293.0,46.0099,46.0188,45.948,45.9569,81293.0
2021-10-21 11:10:00,51.97,51.99,51.95,51.97,99520.0,45.9569,45.9746,45.9392,45.9569,99520.0
2021-10-21 11:20:00,51.97,51.99,51.91,51.91,78739.0,45.9569,45.9746,45.9038,45.9038,78739.0
2021-10-21 11:30:00,51.9,51.93,51.88,51.92,120461.0,45.895,45.9215,45.8773,45.9127,120461.0
2021-10-21 11:40:00,51.93,51.94,51.9,51.93,154834.0,45.9215,45.9303,45.895,45.9215,154834.0
2021-10-21 11:50:00,51.93,51.95,51.92,51.94,101228.0,45.9215,45.9392,45.9127,45.9303,101228.0
2021-10-21 12:00:00,51.94,51.97,51.91,51.92,94084.0,45.9303,45.9569,45.9038,45.9127,94084.0
2021-10-21 12:10:00,51.92,51.95,51.91,51.94,61983.0,45.9127,45.9392,45.9038,45.9303,61983.0
2021-10-21 12:20:00,51.93,51.95,51.93,51.94,38892.0,45.9215,45.9392,45.9215,45.9303,38892.0
2021-10-21 12:30:00,51.94,51.94,51.91,51.92,146437.0,45.9303,45.9303,45.9038,45.9127,146437.0
2021-10-21 12:40:00,51.92,51.93,51.91,51.91,80044.0,45.9127,45.9215,45.9038,45.9038,80044.0
2021-10-21 12:50:00,51.91,51.94,51.91,51.92,93500.0,45.9038,45.9303,45.9038,45.9127,93500.0
2021-10-21 13:00:00,51.92,51.95,51.91,51.95,49570.0,45.9127,45.9392,45.9038,45.9392,49570.0
2021-10-21 13:10:00,51.94,51.94,51.91,51.93,63926.0,45.9303,45.9303,45.9038,45.9215,63926.0
2021-10-21 13:20:00,51.93,51.96,51.92,51.95,44585.0,45.9215,45.948,45.9127,45.9392,44585.0
2021-10-21 13:30:00,51.95,51.96,51.93,51.95,48209.0,45.9392,45.948,45.9215,45.9392,48209.0
2021-10-21 13:40:00,51.95,51.95,51.9,51.91,90401.0,45.9392,45.9392,45.895,45.9038,90401.0
2021-10-21 13:50:00,51.9,51.91,51.87,51.88,63439.0,45.895,45.9038,45.8684,45.8773,63439.0
2021-10-21 14:00:00,51.88,51.9,51.87,51.89,122095.0,45.8773,45.895,45.8684,45.8861,122095.0
2021-10-21 14:10:00,51.89,51.91,51.87,51.9,90660.0,45.8861,45.9038,45.8684,45.895,90660.0
2021-10-21 14:20:00,51.9,51.92,51.89,51.91,95673.0,45.895,45.9127,45.8861,45.9038,95673.0
2021-10-21 14:30:00,51.91,51.92,51.9,51.91,68190.0,45.9038,45.9127,45.895,45.9038,68190.0
2021-10-21 14:40:00,51.91,51.92,51.89,51.91,146909.0,45.9038,45.9127,45.8861,45.9038,146909.0
2021-10-21 14:50:00,51.91,51.93,51.91,51.91,83173.0,45.9038,45.9215,45.9038,45.9038,83173.0
2021-10-21 15:00:00,51.92,51.95,51.92,51.95,193418.0,45.9127,45.9392,45.9127,45.9392,193418.0
2021-10-21 15:10:00,51.95,51.97,51.94,51.97,175046.0,45.9392,45.9569,45.9303,45.9569,175046.0
2021-10-21 15:20:00,51.96,51.99,51.94,51.95,181721.0,45.948,45.9746,45.9303,45.9392,181721.0
2021-10-21 15:30:00,51.95,51.96,51.94,51.94,113918.0,45.9392,45.948,45.9303,45.9303,113918.0
2021-10-21 15:40:00,51.94,51.94,51.92,51.93,142220.0,45.9303,45.9303,45.9127,45.9215,142220.0
2021-10-21 15:50:00,51.93,51.97,51.92,51.94,449023.0,45.9215,45.9569,45.9127,45.9303,449023.0
2021-10-22 09:30:00,52.16,52.27,52.14,52.27,268636.0,46.1249,46.2222,46.1072,46.2222,268636.0
2021-10-22 09:40:00,52.26,52.29,52.22,52.23,80796.0,46.2133,46.2398,46.1779,46.1868,80796.0
2021-10-22 09:50:00,52.25,52.31,52.23,52.3,80435.0,46.2045,46.2575,46.1868,46.2487,80435.0
2021-10-22 10:00:00,52.31,52.31,52.25,52.3,170847.0,46.2575,46.2575,46.2045,46.2487,170847.0
2021-10-22 10:10:00,52.3,52.33,52.28,52.31,174178.0,46.2487,46.2752,46.231,46.2575,174178.0
2021-10-22 10:20:00,52.31,52.35,52.3,52.34,135122.0,46.2575,46.2929,46.2487,46.2841,135122.0
2021-10-22 10:30:00,52.34,52.34,52.27,52.28,58224.0,46.2841,46.2841,46.2222,46.231,58224.0
2021-10-22 10:40:00,52.28,52.28,52.25,52.26,138732.0,46.231,46.231,46.2045,46.2133,138732.0
2021-10-22 10:50:00,52.27,52.28,52.24,52.26,131097.0,46.2222,46.231,46.1956,46.2133,131097.0
2021-10-22 11:00:00,52.25,52.29,52.25,52.29,137089.0,46.2045,46.2398,46.2045,46.2398,137089.0
2021-10-22 11:10:00,52.28,52.29,52.15,52.16,275411.0,46.231,46.2398,46.116,46.1249,275411.0
2021-10-22 11:20:00,52.16,52.17,52.06,52.13,156552.0,46.1249,46.1337,46.0365,46.0984,156552.0
2021-10-22 11:30:00,52.13,52.13,52.01,52.04,326663.0,46.0984,46.0984,45.9922,46.0188,326663.0
2021-10-22 11:40:00,52.04,52.06,52.01,52.01,362554.0,46.0188,46.0365,45.9922,45.9922,362554.0
2021-10-22 11:50:00,52.01,52.09,52.0,52.06,162329.0,45.9922,46.063,45.9834,46.0365,162329.0
2021-10-22 12:00:00,52.05,52.07,51.99,52.07,129516.0,46.0276,46.0453,45.9746,46.0453,129516.0
2021-10-22 12:10:00,52.07,52.08,52.03,52.08,78089.0,46.0453,46.0541,46.0099,46.0541,78089.0
2021-10-22 12:20:00,52.08,52.11,52.06,52.1,82143.0,46.0541,46.0807,46.0365,46.0718,82143.0
2021-10-22 12:30:00,52.11,52.14,52.09,52.14,295730.0,46.0807,46.1072,46.063,46.1072,295730.0
2021-10-22 12:40:00,52.13,52.19,52.12,52.18,275137.0,46.0984,46.1514,46.0895,46.1426,275137.0
2021-10-22 12:50:00,52.18,52.18,52.14,52.15,138537.0,46.1426,46.1426,46.1072,46.116,138537.0
2021-10-22 13:00:00,52.15,52.16,52.11,52.15,280822.0,46.116,46.1249,46.0807,46.116,280822.0
2021-10-22 13:10:00,52.15,52.15,52.1,52.12,76807.0,46.116,46.116,46.0718,46.0895,76807.0
2021-10-22 13:20:00,52.13,52.14,52.12,52.12,28493.0,46.0984,46.1072,46.0895,46.0895,28493.0
2021-10-22 13:30:00,52.13,52.16,52.11,52.16,60176.0,46.0984,46.1249,46.0807,46.1249,60176.0
2021-10-22 13:40:00,52.15,52.16,52.12,52.14,134272.0,46.116,46.1249,46.0895,46.1072,134272.0
2021-10-22 13:50:00,52.13,52.15,52.1,52.11,64840.0,46.0984,46.116,46.0718,46.0807,64840.0
2021-10-22 14:00:00,52.11,52.15,52.1,52.15,328153.0,46.0807,46.116,46.0718,46.116,328153.0
2021-10-22 14:10:00,52.14,52.16,52.14,52.15,227405.0,46.1072,46.1249,46.1072,46.116,227405.0
2021-10-22 14:20:00,52.16,52.19,52.15,52.19,89383.0,46.1249,46.1514,46.116,46.1514,89383.0
2021-10-22 14:30:00,52.18,52.23,52.18,52.22,111924.0,46.1426,46.1868,46.1426,46.1779,111924.0
2021-10-22 14:40:00,52.22,52.22,52.2,52.2,84347.0,46.1779,46.1779,46.1603,46.1603,84347.0
2021-10-22 14:50:00,52.21,52.21,52.17,52.17,109896.0,46.1691,46.1691,46.1337,46.1337,109896.0
2021-10-22 15:00:00,52.16,52.17,52.13,52.15,202116.0,46.1249,46.1337,46.0984,46.116,202116.0
2021-10-22 15:10:00,52.15,52.16,52.13,52.14,156137.0,46.116,46.1249,46.0984,46.1072,156137.0
2021-10-22 15:20:00,52.14,52.16,52.13,52.16,127103.0,46.1072,46.1249,46.0984,46.1249,127103.0
2021-10-22 15:30:00,52.15,52.2,52.15,52.18,134411.0,46.116,46.1603,46.116,46.1426,134411.0
2021-10-22 15:40:00,52.18,52.19,52.15,52.17,123570.0,46.1426,46.1514,46.116,46.1337,123570.0
2021-10-22 15:50:00,52.17,52.22,52.16,52.2,351769.0,46.1337,46.1779,46.1249,46.1603,351769.0
2021-10-25 09:30:00,52.14,52.14,52.05,52.05,278638.0,46.1072,46.1072,46.0276,46.0276,278638.0
2021-10-25 09:40:00,52.04,52.05,51.99,52.04,161528.0,46.0188,46.0276,45.9746,46.0188,161528.0
2021-10-25 09:50:00,52.04,52.14,52.03,52.12,81678.0,46.0188,46.1072,46.0099,46.0895,81678.0
2021-10-25 10:00:00,52.12,52.13,52.09,52.13,286065.0,46.0895,46.0984,46.063,46.0984,286065.0
2021-10-25 10:10:00,52.13,52.16,52.1,52.15,182895.0,46.0984,46.1249,46.0718,46.116,182895.0
2021-10-25 10:20:00,52.15,52.15,52.1,52.14,278335.0,46.116,46.116,46.0718,46.1072,278335.0
2021-10-25 10:30:00,52.14,52.16,52.11,52.13,163340.0,46.1072,46.1249,46.0807,46.0984,163340.0
2021-10-25 10:40:00,52.13,52.14,52.1,52.13,123361.0,46.0984,46.1072,46.0718,46.0984,123361.0
2021-10-25 10:50:00,52.12,52.16,52.11,52.15,202434.0,46.0895,46.1249,46.0807,46.116,202434.0
2021-10-25 11:00:00,52.16,52.18,52.13,52.18,419483.0,46.1249,46.1426,46.0984,46.1426,419483.0
2021-10-25 11:10:00,52.18,52.22,52.17,52.22,83407.0,46.1426,46.1779,46.1337,46.1779,83407.0
2021-10-25 11:20:00,52.22,52.25,52.2,52.25,92733.0,46.1779,46.2045,46.1603,46.2045,92733.0
2021-10-25 11:30:00,52.25,52.25,52.18,52.19,91581.0,46.2045,46.2045,46.1426,46.1514,91581.0
2021-10-25 11:40:00,52.2,52.22,52.19,52.21,69317.0,46.1603,46.1779,46.1514,46.1691,69317.0
2021-10-25 11:50:00,52.22,52.24,52.21,52.21,113346.0,46.1779,46.1956,46.1691,46.1691,113346.0
2021-10-25 12:00:00,52.22,52.22,52.19,52.21,70045.0,46.1779,46.1779,46.1514,46.1691,70045.0
2021-10-25 12:10:00,52.21,52.22,52.2,52.22,83695.0,46.1691,46.1779,46.1603,46.1779,83695.0
2021-10-25 12:20:00,52.22,52.22,52.2,52.2,133188.0,46.1779,46.1779,46.1603,46.1603,133188.0
2021-10-25 12:30:00,52.21,52.21,52.19,52.21,150622.0,46.1691,46.1691,46.1514,46.1691,150622.0
2021-10-25 12:40:00,52.21,52.22,52.19,52.22,70501.0,46.1691,46.1779,46.1514,46.1779,70501.0
2021-10-25 12:50:00,52.22,52.22,52.19,52.2,197937.0,46.1779,46.1779,46.1514,46.1603,197937.0
2021-10-25 13:00:00,52.2,52.23,52.2,52.23,56925.0,46.1603,46.1868,46.1603,46.1868,56925.0
2021-10-25 13:10:00,52.23,52.25,52.21,52.24,69934.0,46.1868,46.2045,46.1691,46.1956,69934.0
2021-10-25 13:20:00,52.24,52.25,52.22,52.23,95356.0,46.1956,46.2045,46.1779,46.1868,95356.0
2021-10-25 13:30:00,52.24,52.24,52.22,52.23,84663.0,46.1956,46.1956,46.1779,46.1868,84663.0
2021-10-25 13:40:00,52.23,52.23,52.2,52.2,97602.0,46.1868,46.1868,46.1603,46.1603,97602.0
2021-10-25 13:50:00,52.2,52.22,52.19,52.22,67036.0,46.1603,46.1779,46.1514,46.1779,67036.0
2021-10-25 14:00:00,52.21,52.23,52.21,52.22,45460.0,46.1691,46.1868,46.1691,46.1779,45460.0
2021-10-25 14:10:00,52.22,52.23,52.21,52.23,168777.0,46.1779,46.1868,46.1691,46.1868,168777.0
2021-10-25 14:20:00,52.23,52.24,52.22,52.24,89017.0,46.1868,46.1956,46.1779,46.1956,89017.0
2021-10-25 14:30:00,52.24,52.25,52.2,52.21,160346.0,46.1956,46.2045,46.1603,46.1691,160346.0
2021-10-25 14:40:00,52.21,52.21,52.18,52.2,233776.0,46.1691,46.1691,46.1426,46.1603,233776.0
2021-10-25 14:50:00,52.2,52.21,52.19,52.2,241119.0,46.1603,46.1691,46.1514,46.1603,241119.0
2021-10-25 15:00:00,52.21,52.21,52.19,52.19,305499.0,46.1691,46.1691,46.1514,46.1514,305499.0
2021-10-25 15:10:00,52.19,52.2,52.17,52.19,186834.0,46.1514,46.1603,46.1337,46.1514,186834.0
2021-10-25 15:20:00,52.19,52.19,52.16,52.19,120165.0,46.1514,46.1514,46.1249,46.1514,120165.0
2021-10-25 15:30:00,52.19,52.19,52.17,52.18,87463.0,46.1514,46.1514,46.1337,46.1426,87463.0
2021-10-25 15:40:00,52.18,52.19,52.17,52.18,161179.0,46.1426,46.1514,46.1337,46.1426,161179.0
2021-10-25 15:50:00,52.18,52.19,52.14,52.17,245289.0,46.1426,46.1514,46.1072,46.1337,245289.0
2021-10-26 09:30:00,52.47,52.49,52.4,52.42,254586.0,46.399,46.4167,46.3371,46.3548,254586.0
2021-10-26 09:40:00,52.42,52.45,52.41,52.45,77191.0,46.3548,46.3813,46.346,46.3813,77191.0
2021-10-26 09:50:00,52.44,52.46,52.42,52.45,60735.0,46.3725,46.3902,46.3548,46.3813,60735.0
2021-10-26 10:00:00,52.45,52.46,52.42,52.44,280028.0,46.3813,46.3902,46.3548,46.3725,280028.0
2021-10-26 10:10:00,52.44,52.47,52.44,52.47,138098.0,46.3725,46.399,46.3725,46.399,138098.0
2021-10-26 10:20:00,52.47,52.48,52.43,52.45,165047.0,46.399,46.4079,46.3637,46.3813,165047.0
2021-10-26 10:30:00,52.44,52.45,52.41,52.44,109818.0,46.3725,46.3813,46.346,46.3725,109818.0
2021-10-26 10:40:00,52.44,52.45,52.41,52.43,54889.0,46.3725,46.3813,46.346,46.3637,54889.0
2021-10-26 10:50:00,52.43,52.45,52.4,52.41,130963.0,46.3637,46.3813,46.3371,46.346,130963.0
2021-10-26 11:00:00,52.41,52.42,52.38,52.39,76716.0,46.346,46.3548,46.3194,46.3283,76716.0
2021-10-26 11:10:00,52.39,52.41,52.38,52.4,143415.0,46.3283,46.346,46.3194,46.3371,143415.0
2021-10-26 11:20:00,52.4,52.43,52.39,52.43,114644.0,46.3371,46.3637,46.3283,46.3637,114644.0
2021-10-26 11:30:00,52.43,52.44,52.31,52.37,128621.0,46.3637,46.3725,46.2575,46.3106,128621.0
2021-10-26 11:40:00,52.37,52.37,52.33,52.34,51759.0,46.3106,46.3106,46.2752,46.2841,51759.0
2021-10-26 11:50:00,52.34,52.34,52.29,52.3,162852.0,46.2841,46.2841,46.2398,46.2487,162852.0
2021-10-26 12:00:00,52.3,52.3,52.25,52.26,76074.0,46.2487,46.2487,46.2045,46.2133,76074.0
2021-10-26 12:10:00,52.26,52.3,52.26,52.28,67403.0,46.2133,46.2487,46.2133,46.231,67403.0
2021-10-26 12:20:00,52.29,52.3,52.27,52.27,160717.0,46.2398,46.2487,46.2222,46.2222,160717.0
2021-10-26 12:30:00,52.27,52.29,52.25,52.26,157653.0,46.2222,46.2398,46.2045,46.2133,157653.0
2021-10-26 12:40:00,52.25,52.25,52.18,52.2,157238.0,46.2045,46.2045,46.1426,46.1603,157238.0
2021-10-26 12:50:00,52.2,52.24,52.19,52.24,146563.0,46.1603,46.1956,46.1514,46.1956,146563.0
2021-10-26 13:00:00,52.23,52.27,52.22,52.26,114947.0,46.1868,46.2222,46.1779,46.2133,114947.0
2021-10-26 13:10:00,52.26,52.27,52.23,52.26,144931.0,46.2133,46.2222,46.1868,46.2133,144931.0
2021-10-26 13:20:00,52.26,52.27,52.22,52.24,97201.0,46.2133,46.2222,46.1779,46.1956,97201.0
2021-10-26 13:30:00,52.24,52.31,52.24,52.3,128969.0,46.1956,46.2575,46.1956,46.2487,128969.0
2021-10-26 13:40:00,52.3,52.3,52.26,52.28,104599.0,46.2487,46.2487,46.2133,46.231,104599.0
2021-10-26 13:50:00,52.28,52.29,52.26,52.28,140193.0,46.231,46.2398,46.2133,46.231,140193.0
2021-10-26 14:00:00,52.29,52.31,52.28,52.3,51940.0,46.2398,46.2575,46.231,46.2487,51940.0
2021-10-26 14:10:00,52.29,52.33,52.28,52.33,154130.0,46.2398,46.2752,46.231,46.2752,154130.0
2021-10-26 14:20:00,52.33,52.33,52.29,52.3,103719.0,46.2752,46.2752,46.2398,46.2487,103719.0
2021-10-26 14:30:00,52.29,52.32,52.29,52.29,115315.0,46.2398,46.2664,46.2398,46.2398,115315.0
2021-10-26 14:40:00,52.29,52.3,52.27,52.3,129541.0,46.2398,46.2487,46.2222,46.2487,129541.0
2021-10-26 14:50:00,52.29,52.32,52.27,52.32,149648.0,46.2398,46.2664,46.2222,46.2664,149648.0
2021-10-26 15:00:00,52.32,52.33,52.3,52.33,174979.0,46.2664,46.2752,46.2487,46.2752,174979.0
2021-10-26 15:10:00,52.33,52.34,52.31,52.33,121590.0,46.2752,46.2841,46.2575,46.2752,121590.0
2021-10-26 15:20:00,52.33,52.33,52.3,52.3,113284.0,46.2752,46.2752,46.2487,46.2487,113284.0
2021-10-26 15:30:00,52.3,52.33,52.3,52.32,195349.0,46.2487,46.2752,46.2487,46.2664,195349.0
2021-10-26 15:40:00,52.31,52.33,52.3,52.3,171802.0,46.2575,46.2752,46.2487,46.2487,171802.0
2021-10-26 15:50:00,52.29,52.3,52.25,52.26,292136.0,46.2398,46.2487,46.2045,46.2133,292136.0
2021-10-27 09:30:00,52.22,52.23,52.14,52.16,345380.0,46.1779,46.1868,46.1072,46.1249,345380.0
2021-10-27 09:40:00,52.16,52.25,52.15,52.24,78775.0,46.1249,46.2045,46.116,46.1956,78775.0
2021-10-27 09:50:00,52.23,52.26,52.21,52.26,134558.0,46.1868,46.2133,46.1691,46.2133,134558.0
2021-10-27 10:00:00,52.26,52.31,52.19,52.25,456733.0,46.2133,46.2575,46.1514,46.2045,456733.0
2021-10-27 10:10:00,52.25,52.28,52.18,52.18,143052.0,46.2045,46.231,46.1426,46.1426,143052.0
2021-10-27 10:20:00,52.18,52.2,52.13,52.14,188625.0,46.1426,46.1603,46.0984,46.1072,188625.0
2021-10-27 10:30:00,52.15,52.18,52.12,52.15,160565.0,46.116,46.1426,46.0895,46.116,160565.0
2021-10-27 10:40:00,52.15,52.16,52.11,52.13,88173.0,46.116,46.1249,46.0807,46.0984,88173.0
2021-10-27 10:50:00,52.12,52.15,52.07,52.11,241382.0,46.0895,46.116,46.0453,46.0807,241382.0
2021-10-27 11:00:00,52.1,52.16,52.09,52.15,149574.0,46.0718,46.1249,46.063,46.116,149574.0
2021-10-27 11:10:00,52.15,52.16,52.11,52.13,136497.0,46.116,46.1249,46.0807,46.0984,136497.0
2021-10-27 11:20:00,52.14,52.14,52.08,52.1,103448.0,46.1072,46.1072,46.0541,46.0718,103448.0
2021-10-27 11:30:00,52.1,52.11,52.07,52.11,118098.0,46.0718,46.0807,46.0453,46.0807,118098.0
2021-10-27 11:40:00,52.12,52.14,52.09,52.1,82387.0,46.0895,46.1072,46.063,46.0718,82387.0
2021-10-27 11:50:00,52.1,52.15,52.09,52.12,119329.0,46.0718,46.116,46.063,46.0895,119329.0
2021-10-27 12:00:00,52.14,52.19,52.13,52.18,78120.0,46.1072,46.1514,46.0984,46.1426,78120.0
2021-10-27 12:10:00,52.19,52.21,52.18,52.21,101571.0,46.1514,46.1691,46.1426,46.1691,101571.0
2021-10-27 12:20:00,52.21,52.22,52.2,52.22,59602.0,46.1691,46.1779,46.1603,46.1779,59602.0
2021-10-27 12:30:00,52.22,52.22,52.17,52.2,87900.0,46.1779,46.1779,46.1337,46.1603,87900.0
2021-10-27 12:40:00,52.2,52.23,52.18,52.23,175354.0,46.1603,46.1868,46.1426,46.1868,175354.0
2021-10-27 12:50:00,52.23,52.24,52.21,52.23,115265.0,46.1868,46.1956,46.1691,46.1868,115265.0
2021-10-27 13:00:00,52.23,52.26,52.22,52.26,166699.0,46.1868,46.2133,46.1779,46.2133,166699.0
2021-10-27 13:10:00,52.25,52.27,52.25,52.26,165863.0,46.2045,46.2222,46.2045,46.2133,165863.0
2021-10-27 13:20:00,52.26,52.27,52.25,52.25,74995.0,46.2133,46.2222,46.2045,46.2045,74995.0
2021-10-27 13:30:00,52.26,52.26,52.22,52.25,94567.0,46.2133,46.2133,46.1779,46.2045,94567.0
2021-10-27 13:40:00,52.25,52.26,52.24,52.24,110056.0,46.2045,46.2133,46.1956,46.1956,110056.0
2021-10-27 13:50:00,52.25,52.27,52.24,52.27,91067.0,46.2045,46.2222,46.1956,46.2222,91067.0
2021-10-27 14:00:00,52.27,52.28,52.25,52.27,182560.0,46.2222,46.231,46.2045,46.2222,182560.0
2021-10-27 14:10:00,52.27,52.29,52.27,52.29,131276.0,46.2222,46.2398,46.2222,46.2398,131276.0
2021-10-27 14:20:00,52.28,52.28,52.26,52.26,87435.0,46.231,46.231,46.2133,46.2133,87435.0
2021-10-27 14:30:00,52.26,52.26,52.22,52.24,151805.0,46.2133,46.2133,46.1779,46.1956,151805.0
2021-10-27 14:40:00,52.25,52.25,52.22,52.25,172866.0,46.2045,46.2045,46.1779,46.2045,172866.0
2021-10-27 14:50:00,52.25,52.25,52.23,52.23,88369.0,46.2045,46.2045,46.1868,46.1868,88369.0
2021-10-27 15:00:00,52.23,52.24,52.19,52.19,186776.0,46.1868,46.1956,46.1514,46.1514,186776.0
2021-10-27 15:10:00,52.18,52.19,52.08,52.09,220745.0,46.1426,46.1514,46.0541,46.063,220745.0
2021-10-27 15:20:00,52.09,52.13,52.08,52.11,231570.0,46.063,46.0984,46.0541,46.0807,231570.0
2021-10-27 15:30:00,52.11,52.12,52.07,52.11,212446.0,46.0807,46.0895,46.0453,46.0807,212446.0
2021-10-27 15:40:00,52.12,52.13,52.08,52.08,119373.0,46.0895,46.0984,46.0541,46.0541,119373.0
2021-10-27 15:50:00,52.08,52.09,51.98,51.99,315123.0,46.0541,46.063,45.9657,45.9746,315123.0
2021-10-28 09:30:00,52.23,52.28,52.2,52.24,392488.0,46.1868,46.231,46.1603,46.1956,392488.0
2021-10-28 09:40:00,52.24,52.29,52.22,52.25,139415.0,46.1956,46.2398,46.1779,46.2045,139415.0
2021-10-28 09:50:00,52.25,52.31,52.25,52.29,97963.0,46.2045,46.2575,46.2045,46.2398,97963.0
2021-10-28 10:00:00,52.29,52.35,52.28,52.34,174005.0,46.2398,46.2929,46.231,46.2841,174005.0
2021-10-28 10:10:00,52.34,52.39,52.31,52.37,150749.0,46.2841,46.3283,46.2575,46.3106,150749.0
2021-10-28 10:20:00,52.37,52.41,52.36,52.4,106655.0,46.3106,46.346,46.3018,46.3371,106655.0
2021-10-28 10:30:00,52.4,52.43,52.39,52.42,124918.0,46.3371,46.3637,46.3283,46.3548,124918.0
2021-10-28 10:40:00,52.41,52.46,52.41,52.45,134375.0,46.346,46.3902,46.346,46.3813,134375.0
2021-10-28 10:50:00,52.45,52.46,52.42,52.43,64641.0,46.3813,46.3902,46.3548,46.3637,64641.0
2021-10-28 11:00:00,52.43,52.47,52.42,52.46,160504.0,46.3637,46.399,46.3548,46.3902,160504.0
2021-10-28 11:10:00,52.46,52.5,52.45,52.49,115202.0,46.3902,46.4256,46.3813,46.4167,115202.0
2021-10-28 11:20:00,52.5,52.51,52.45,52.48,248551.0,46.4256,46.4344,46.3813,46.4079,248551.0
2021-10-28 11:30:00,52.48,52.54,52.46,52.53,77847.0,46.4079,46.4609,46.3902,46.4521,77847.0
2021-10-28 11:40:00,52.53,52.55,52.5,52.51,61850.0,46.4521,46.4698,46.4256,46.4344,61850.0
2021-10-28 11:50:00,52.51,52.51,52.46,52.47,87336.0,46.4344,46.4344,46.3902,46.399,87336.0
2021-10-28 12:00:00,52.47,52.48,52.45,52.46,62611.0,46.399,46.4079,46.3813,46.3902,62611.0
2021-10-28 12:10:00,52.47,52.5,52.46,52.5,41027.0,46.399,46.4256,46.3902,46.4256,41027.0
2021-10-28 12:20:00,52.5,52.51,52.48,52.48,86393.0,46.4256,46.4344,46.4079,46.4079,86393.0
2021-10-28 12:30:00,52.49,52.51,52.48,52.49,51432.0,46.4167,46.4344,46.4079,46.4167,51432.0
2021-10-28 12:40:00,52.48,52.49,52.46,52.47,122038.0,46.4079,46.4167,46.3902,46.399,122038.0
2021-10-28 12:50:00,52.47,52.47,52.4,52.41,66720.0,46.399,46.399,46.3371,46.346,66720.0
2021-10-28 13:00:00,52.41,52.44,52.41,52.41,50086.0,46.346,46.3725,46.346,46.346,50086.0
2021-10-28 13:10:00,52.41,52.44,52.4,52.42,194863.0,46.346,46.3725,46.3371,46.3548,194863.0
2021-10-28 13:20:00,52.42,52.44,52.41,52.44,111116.0,46.3548,46.3725,46.346,46.3725,111116.0
2021-10-28 13:30:00,52.44,52.49,52.44,52.48,113049.0,46.3725,46.4167,46.3725,46.4079,113049.0
2021-10-28 13:40:00,52.48,52.49,52.45,52.47,109982.0,46.4079,46.4167,46.3813,46.399,109982.0
2021-10-28 13:50:00,52.47,52.48,52.46,52.47,306428.0,46.399,46.4079,46.3902,46.399,306428.0
2021-10-28 14:00:00,52.47,52.5,52.46,52.49,165265.0,46.399,46.4256,46.3902,46.4167,165265.0
2021-10-28 14:10:00,52.48,52.49,52.47,52.49,111606.0,46.4079,46.4167,46.399,46.4167,111606.0
2021-10-28 14:20:00,52.48,52.49,52.46,52.47,112721.0,46.4079,46.4167,46.3902,46.399,112721.0
2021-10-28 14:30:00,52.47,52.47,52.46,52.47,172045.0,46.399,46.399,46.3902,46.399,172045.0
2021-10-28 14:40:00,52.47,52.47,52.44,52.47,168078.0,46.399,46.399,46.3725,46.399,168078.0
2021-10-28 14:50:00,52.47,52.47,52.43,52.44,218643.0,46.399,46.399,46.3637,46.3725,218643.0
2021-10-28 15:00:00,52.44,52.45,52.41,52.44,113013.0,46.3725,46.3813,46.346,46.3725,113013.0
2021-10-28 15:10:00,52.44,52.44,52.41,52.44,94532.0,46.3725,46.3725,46.346,46.3725,94532.0
2021-10-28 15:20:00,52.44,52.44,52.41,52.41,165945.0,46.3725,46.3725,46.346,46.346,165945.0
2021-10-28 15:30:00,52.42,52.46,52.41,52.45,185241.0,46.3548,46.3902,46.346,46.3813,185241.0
2021-10-28 15:40:00,52.45,52.46,52.42,52.46,188282.0,46.3813,46.3902,46.3548,46.3902,188282.0
2021-10-28 15:50:00,52.46,52.52,52.46,52.51,426711.0,46.3902,46.4432,46.3902,46.4344,426711.0
2021-10-29 09:30:00,52.06,52.11,52.02,52.1,420758.0,46.0365,46.0807,46.0011,46.0718,420758.0
2021-10-29 09:40:00,52.09,52.1,52.04,52.07,121680.0,46.063,46.0718,46.0188,46.0453,121680.0
2021-10-29 09:50:00,52.08,52.12,52.05,52.07,234159.0,46.0541,46.0895,46.0276,46.0453,234159.0
2021-10-29 10:00:00,52.07,52.12,52.02,52.1,212963.0,46.0453,46.0895,46.0011,46.0718,212963.0
2021-10-29 10:10:00,52.11,52.11,52.0,52.0,235754.0,46.0807,46.0807,45.9834,45.9834,235754.0
2021-10-29 10:20:00,52.0,52.03,51.95,51.98,266376.0,45.9834,46.0099,45.9392,45.9657,266376.0
2021-10-29 10:30:00,51.98,52.01,51.97,52.0,205461.0,45.9657,45.9922,45.9569,45.9834,205461.0
2021-10-29 10:40:00,52.0,52.06,51.99,52.05,335970.0,45.9834,46.0365,45.9746,46.0276,335970.0
2021-10-29 10:50:00,52.06,52.06,51.97,51.98,606632.0,46.0365,46.0365,45.9569,45.9657,606632.0
2021-10-29 11:00:00,51.98,52.03,51.97,52.02,319883.0,45.9657,46.0099,45.9569,46.0011,319883.0
2021-10-29 11:10:00,52.03,52.05,51.98,52.02,268982.0,46.0099,46.0276,45.9657,46.0011,268982.0
2021-10-29 11:20:00,52.02,52.04,51.97,52.01,265081.0,46.0011,46.0188,45.9569,45.9922,265081.0
2021-10-29 11:30:00,52.02,52.09,52.01,52.02,203627.0,46.0011,46.063,45.9922,46.0011,203627.0
2021-10-29 11:40:00,52.02,52.03,52.0,52.02,417683.0,46.0011,46.0099,45.9834,46.0011,417683.0
2021-10-29 11:50:00,52.02,52.06,52.01,52.04,248209.0,46.0011,46.0365,45.9922,46.0188,248209.0
2021-10-29 12:00:00,52.03,52.07,52.02,52.07,204500.0,46.0099,46.0453,46.0011,46.0453,204500.0
2021-10-29 12:10:00,52.07,52.08,52.04,52.06,83000.0,46.0453,46.0541,46.0188,46.0365,83000.0
2021-10-29 12:20:00,52.06,52.11,52.05,52.09,370679.0,46.0365,46.0807,46.0276,46.063,370679.0
2021-10-29 12:30:00,52.09,52.09,52.05,52.06,304870.0,46.063,46.063,46.0276,46.0365,304870.0
2021-10-29 12:40:00,52.07,52.07,52.05,52.06,102701.0,46.0453,46.0453,46.0276,46.0365,102701.0
2021-10-29 12:50:00,52.05,52.06,52.03,52.05,218980.0,46.0276,46.0365,46.0099,46.0276,218980.0
2021-10-29 13:00:00,52.05,52.08,52.04,52.08,139335.0,46.0276,46.0541,46.0188,46.0541,139335.0
2021-10-29 13:10:00,52.08,52.11,52.07,52.11,144961.0,46.0541,46.0807,46.0453,46.0807,144961.0
2021-10-29 13:20:00,52.1,52.11,52.08,52.11,81329.0,46.0718,46.0807,46.0541,46.0807,81329.0
2021-10-29 13:30:00,52.11,52.12,52.08,52.1,151826.0,46.0807,46.0895,46.0541,46.0718,151826.0
2021-10-29 13:40:00,52.1,52.12,52.07,52.08,108650.0,46.0718,46.0895,46.0453,46.0541,108650.0
2021-10-29 13:50:00,52.08,52.11,52.07,52.1,55868.0,46.0541,46.0807,46.0453,46.0718,55868.0
2021-10-29 14:00:00,52.11,52.11,52.09,52.1,92056.0,46.0807,46.0807,46.063,46.0718,92056.0
2021-10-29 14:10:00,52.11,52.12,52.08,52.09,139488.0,46.0807,46.0895,46.0541,46.063,139488.0
2021-10-29 14:20:00,52.08,52.09,52.02,52.03,315798.0,46.0541,46.063,46.0011,46.0099,315798.0
2021-10-29 14:30:00,52.03,52.05,52.02,52.04,141509.0,46.0099,46.0276,46.0011,46.0188,141509.0
2021-10-29 14:40:00,52.04,52.07,52.03,52.07,101581.0,46.0188,46.0453,46.0099,46.0453,101581.0
2021-10-29 14:50:00,52.07,52.09,52.06,52.06,141349.0,46.0453,46.063,46.0365,46.0365,141349.0
2021-10-29 15:00:00,52.07,52.08,52.05,52.07,126622.0,46.0453,46.0541,46.0276,46.0453,126622.0
2021-10-29 15:10:00,52.06,52.08,52.03,52.05,175757.0,46.0365,46.0541,46.0099,46.0276,175757.0
2021-10-29 15:20:00,52.05,52.06,52.03,52.05,173513.0,46.0276,46.0365,46.0099,46.0276,173513.0
2021-10-29 15:30:00,52.05,52.1,52.04,52.08,252493.0,46.0276,46.0718,46.0188,46.0541,252493.0
2021-10-29 15:40:00,52.09,52.15,52.08,52.13,387663.0,46.063,46.116,46.0541,46.0984,387663.0
2021-10-29 15:50:00,52.13,52.17,52.1,52.13,821491.0,46.0984,46.1337,46.0718,46.0984,821491.0
2021-11-01 09:30:00,52.4,52.47,52.36,52.47,342888.0,46.3371,46.399,46.3018,46.399,342888.0
2021-11-01 09:40:00,52.46,52.47,52.42,52.42,389134.0,46.3902,46.399,46.3548,46.3548,389134.0
2021-11-01 09:50:00,52.41,52.45,52.4,52.42,191099.0,46.346,46.3813,46.3371,46.3548,191099.0
2021-11-01 10:00:00,52.42,52.43,52.33,52.4,610869.0,46.3548,46.3637,46.2752,46.3371,610869.0
2021-11-01 10:10:00,52.4,52.45,52.39,52.43,232624.0,46.3371,46.3813,46.3283,46.3637,232624.0
2021-11-01 10:20:00,52.43,52.44,52.4,52.43,512287.0,46.3637,46.3725,46.3371,46.3637,512287.0
2021-11-01 10:30:00,52.43,52.44,52.4,52.44,194504.0,46.3637,46.3725,46.3371,46.3725,194504.0
2021-11-01 10:40:00,52.43,52.46,52.43,52.44,236726.0,46.3637,46.3902,46.3637,46.3725,236726.0
2021-11-01 10:50:00,52.44,52.47,52.42,52.47,146608.0,46.3725,46.399,46.3548,46.399,146608.0
2021-11-01 11:00:00,52.47,52.52,52.46,52.52,253492.0,46.399,46.4432,46.3902,46.4432,253492.0
2021-11-01 11:10:00,52.51,52.53,52.49,52.52,207701.0,46.4344,46.4521,46.4167,46.4432,207701.0
2021-11-01 11:20:00,52.52,52.55,52.51,52.52,278283.0,46.4432,46.4698,46.4344,46.4432,278283.0
2021-11-01 11:30:00,52.52,52.54,52.51,52.52,155871.0,46.4432,46.4609,46.4344,46.4432,155871.0
2021-11-01 11:40:00,52.52,52.54,52.51,52.54,129673.0,46.4432,46.4609,46.4344,46.4609,129673.0
2021-11-01 11:50:00,52.53,52.56,52.52,52.56,115065.0,46.4521,46.4786,46.4432,46.4786,115065.0
2021-11-01 12:00:00,52.56,52.57,52.54,52.55,169326.0,46.4786,46.4875,46.4609,46.4698,169326.0
2021-11-01 12:10:00,52.55,52.57,52.53,52.55,157128.0,46.4698,46.4875,46.4521,46.4698,157128.0
2021-11-01 12:20:00,52.54,52.56,52.53,52.55,78642.0,46.4609,46.4786,46.4521,46.4698,78642.0
2021-11-01 12:30:00,52.55,52.56,52.51,52.54,247667.0,46.4698,46.4786,46.4344,46.4609,247667.0
2021-11-01 12:40:00,52.54,52.56,52.53,52.55,178473.0,46.4609,46.4786,46.4521,46.4698,178473.0
2021-11-01 12:50:00,52.55,52.56,52.54,52.55,86169.0,46.4698,46.4786,46.4609,46.4698,86169.0
2021-11-01 13:00:00,52.55,52.57,52.55,52.55,151505.0,46.4698,46.4875,46.4698,46.4698,151505.0
2021-11-01 13:10:00,52.56,52.58,52.54,52.56,116266.0,46.4786,46.4963,46.4609,46.4786,116266.0
2021-11-01 13:20:00,52.56,52.57,52.51,52.53,147610.0,46.4786,46.4875,46.4344,46.4521,147610.0
2021-11-01 13:30:00,52.53,52.55,52.51,52.54,288537.0,46.4521,46.4698,46.4344,46.4609,288537.0
2021-11-01 13:40:00,52.53,52.54,52.48,52.51,135799.0,46.4521,46.4609,46.4079,46.4344,135799.0
2021-11-01 13:50:00,52.51,52.51,52.49,52.51,140686.0,46.4344,46.4344,46.4167,46.4344,140686.0
2021-11-01 14:00:00,52.51,52.52,52.47,52.5,198394.0,46.4344,46.4432,46.399,46.4256,198394.0
2021-11-01 14:10:00,52.51,52.52,52.45,52.46,179881.0,46.4344,46.4432,46.3813,46.3902,179881.0
2021-11-01 14:20:00,52.47,52.5,52.46,52.5,108797.0,46.399,46.4256,46.3902,46.4256,108797.0
2021-11-01 14:30:00,52.5,52.53,52.49,52.52,242456.0,46.4256,46.4521,46.4167,46.4432,242456.0
2021-11-01 14:40:00,52.52,52.54,52.51,52.53,86335.0,46.4432,46.4609,46.4344,46.4521,86335.0
2021-11-01 14:50:00,52.53,52.53,52.51,52.53,88498.0,46.4521,46.4521,46.4344,46.4521,88498.0
2021-11-01 15:00:00,52.53,52.54,52.5,52.52,152505.0,46.4521,46.4609,46.4256,46.4432,152505.0
2021-11-01 15:10:00,52.53,52.54,52.52,52.52,199829.0,46.4521,46.4609,46.4432,46.4432,199829.0
2021-11-01 15:20:00,52.53,52.55,52.5,52.54,113463.0,46.4521,46.4698,46.4256,46.4609,113463.0
2021-11-01 15:30:00,52.53,52.57,52.53,52.55,209277.0,46.4521,46.4875,46.4521,46.4698,209277.0
2021-11-01 15:40:00,52.55,52.58,52.54,52.58,318058.0,46.4698,46.4963,46.4609,46.4963,318058.0
2021-11-01 15:50:00,52.57,52.64,52.57,52.62,398954.0,46.4875,46.5494,46.4875,46.5317,398954.0
2021-11-02 09:30:00,52.46,52.49,52.42,52.48,272618.0,46.3902,46.4167,46.3548,46.4079,272618.0
2021-11-02 09:40:00,52.47,52.5,52.46,52.49,106479.0,46.399,46.4256,46.3902,46.4167,106479.0
2021-11-02 09:50:00,52.48,52.54,52.48,52.52,202911.0,46.4079,46.4609,46.4079,46.4432,202911.0
2021-11-02 10:00:00,52.53,52.55,52.49,52.5,227916.0,46.4521,46.4698,46.4167,46.4256,227916.0
2021-11-02 10:10:00,52.5,52.51,52.47,52.48,249941.0,46.4256,46.4344,46.399,46.4079,249941.0
2021-11-02 10:20:00,52.47,52.49,52.47,52.48,206110.0,46.399,46.4167,46.399,46.4079,206110.0
2021-11-02 10:30:00,52.48,52.55,52.47,52.55,265785.0,46.4079,46.4698,46.399,46.4698,265785.0
2021-11-02 10:40:00,52.55,52.55,52.5,52.51,275981.0,46.4698,46.4698,46.4256,46.4344,275981.0
2021-11-02 10:50:00,52.51,52.53,52.5,52.53,148272.0,46.4344,46.4521,46.4256,46.4521,148272.0
2021-11-02 11:00:00,52.53,52.55,52.52,52.53,89417.0,46.4521,46.4698,46.4432,46.4521,89417.0
2021-11-02 11:10:00,52.54,52.56,52.53,52.55,180610.0,46.4609,46.4786,46.4521,46.4698,180610.0
2021-11-02 11:20:00,52.56,52.57,52.52,52.57,180963.0,46.4786,46.4875,46.4432,46.4875,180963.0
2021-11-02 11:30:00,52.56,52.57,52.52,52.54,112449.0,46.4786,46.4875,46.4432,46.4609,112449.0
2021-11-02 11:40:00,52.54,52.57,52.53,52.55,115480.0,46.4609,46.4875,46.4521,46.4698,115480.0
2021-11-02 11:50:00,52.55,52.55,52.47,52.48,157162.0,46.4698,46.4698,46.399,46.4079,157162.0
2021-11-02 12:00:00,52.48,52.5,52.46,52.46,164116.0,46.4079,46.4256,46.3902,46.3902,164116.0
2021-11-02 12:10:00,52.47,52.5,52.46,52.48,98808.0,46.399,46.4256,46.3902,46.4079,98808.0
2021-11-02 12:20:00,52.48,52.5,52.48,52.49,169557.0,46.4079,46.4256,46.4079,46.4167,169557.0
2021-11-02 12:30:00,52.5,52.5,52.47,52.5,171767.0,46.4256,46.4256,46.399,46.4256,171767.0
2021-11-02 12:40:00,52.5,52.51,52.48,52.51,208521.0,46.4256,46.4344,46.4079,46.4344,208521.0
2021-11-02 12:50:00,52.5,52.52,52.5,52.51,75422.0,46.4256,46.4432,46.4256,46.4344,75422.0
2021-11-02 13:00:00,52.51,52.51,52.49,52.5,113378.0,46.4344,46.4344,46.4167,46.4256,113378.0
2021-11-02 13:10:00,52.51,52.52,52.5,52.51,358980.0,46.4344,46.4432,46.4256,46.4344,358980.0
2021-11-02 13:20:00,52.51,52.52,52.49,52.5,333970.0,46.4344,46.4432,46.4167,46.4256,333970.0
2021-11-02 13:30:00,52.5,52.5,52.46,52.48,91579.0,46.4256,46.4256,46.3902,46.4079,91579.0
2021-11-02 13:40:00,52.48,52.5,52.47,52.48,88398.0,46.4079,46.4256,46.399,46.4079,88398.0
2021-11-02 13:50:00,52.49,52.51,52.48,52.51,95447.0,46.4167,46.4344,46.4079,46.4344,95447.0
2021-11-02 14:00:00,52.51,52.52,52.47,52.47,127354.0,46.4344,46.4432,46.399,46.399,127354.0
2021-11-02 14:10:00,52.48,52.49,52.47,52.49,131892.0,46.4079,46.4167,46.399,46.4167,131892.0
2021-11-02 14:20:00,52.49,52.49,52.47,52.47,106387.0,46.4167,46.4167,46.399,46.399,106387.0
2021-11-02 14:30:00,52.48,52.49,52.46,52.49,191795.0,46.4079,46.4167,46.3902,46.4167,191795.0
2021-11-02 14:40:00,52.49,52.51,52.48,52.5,190105.0,46.4167,46.4344,46.4079,46.4256,190105.0
2021-11-02 14:50:00,52.5,52.52,52.49,52.5,165073.0,46.4256,46.4432,46.4167,46.4256,165073.0
2021-11-02 15:00:00,52.5,52.51,52.49,52.51,234461.0,46.4256,46.4344,46.4167,46.4344,234461.0
2021-11-02 15:10:00,52.51,52.51,52.49,52.5,179309.0,46.4344,46.4344,46.4167,46.4256,179309.0
2021-11-02 15:20:00,52.5,52.51,52.49,52.51,142785.0,46.4256,46.4344,46.4167,46.4344,142785.0
2021-11-02 15:30:00,52.51,52.51,52.49,52.5,276391.0,46.4344,46.4344,46.4167,46.4256,276391.0
2021-11-02 15:40:00,52.5,52.52,52.49,52.51,197907.0,46.4256,46.4432,46.4167,46.4344,197907.0
2021-11-02 15:50:00,52.5,52.5,52.46,52.49,537795.0,46.4256,46.4256,46.3902,46.4167,537795.0
2021-11-03 09:30:00,52.4,52.43,52.34,52.4,234708.0,46.3371,46.3637,46.2841,46.3371,234708.0
2021-11-03 09:40:00,52.39,52.41,52.38,52.39,119568.0,46.3283,46.346,46.3194,46.3283,119568.0
2021-11-03 09:50:00,52.39,52.4,52.37,52.38,124647.0,46.3283,46.3371,46.3106,46.3194,124647.0
2021-11-03 10:00:00,52.38,52.38,52.31,52.33,318694.0,46.3194,46.3194,46.2575,46.2752,318694.0
2021-11-03 10:10:00,52.33,52.38,52.32,52.37,209172.0,46.2752,46.3194,46.2664,46.3106,209172.0
2021-11-03 10:20:00,52.36,52.4,52.35,52.4,109867.0,46.3018,46.3371,46.2929,46.3371,109867.0
2021-11-03 10:30:00,52.4,52.45,52.39,52.44,85387.0,46.3371,46.3813,46.3283,46.3725,85387.0
2021-11-03 10:40:00,52.45,52.48,52.44,52.46,155124.0,46.3813,46.4079,46.3725,46.3902,155124.0
2021-11-03 10:50:00,52.46,52.49,52.45,52.48,105509.0,46.3902,46.4167,46.3813,46.4079,105509.0
2021-11-03 11:00:00,52.48,52.49,52.41,52.42,141475.0,46.4079,46.4167,46.346,46.3548,141475.0
2021-11-03 11:10:00,52.43,52.44,52.41,52.44,113918.0,46.3637,46.3725,46.346,46.3725,113918.0
2021-11-03 11:20:00,52.44,52.46,52.42,52.45,169801.0,46.3725,46.3902,46.3548,46.3813,169801.0
2021-11-03 11:30:00,52.46,52.47,52.44,52.45,77880.0,46.3902,46.399,46.3725,46.3813,77880.0
2021-11-03 11:40:00,52.45,52.46,52.42,52.45,115000.0,46.3813,46.3902,46.3548,46.3813,115000.0
2021-11-03 11:50:00,52.45,52.51,52.44,52.51,113851.0,46.3813,46.4344,46.3725,46.4344,113851.0
2021-11-03 12:00:00,52.51,52.52,52.48,52.51,170111.0,46.4344,46.4432,46.4079,46.4344,170111.0
2021-11-03 12:10:00,52.51,52.51,52.49,52.49,87963.0,46.4344,46.4344,46.4167,46.4167,87963.0
2021-11-03 12:20:00,52.49,52.51,52.47,52.51,190666.0,46.4167,46.4344,46.399,46.4344,190666.0
2021-11-03 12:30:00,52.51,52.51,52.47,52.5,69829.0,46.4344,46.4344,46.399,46.4256,69829.0
2021-11-03 12:40:00,52.51,52.51,52.49,52.49,106408.0,46.4344,46.4344,46.4167,46.4167,106408.0
2021-11-03 12:50:00,52.5,52.5,52.49,52.5,155201.0,46.4256,46.4256,46.4167,46.4256,155201.0
2021-11-03 13:00:00,52.5,52.51,52.49,52.51,155071.0,46.4256,46.4344,46.4167,46.4344,155071.0
2021-11-03 13:10:00,52.51,52.51,52.48,52.5,88096.0,46.4344,46.4344,46.4079,46.4256,88096.0
2021-11-03 13:20:00,52.5,52.51,52.49,52.5,207192.0,46.4256,46.4344,46.4167,46.4256,207192.0
2021-11-03 13:30:00,52.5,52.51,52.49,52.5,103128.0,46.4256,46.4344,46.4167,46.4256,103128.0
2021-11-03 13:40:00,52.5,52.52,52.48,52.49,146838.0,46.4256,46.4432,46.4079,46.4167,146838.0
2021-11-03 13:50:00,52.48,52.52,52.45,52.48,212206.0,46.4079,46.4432,46.3813,46.4079,212206.0
2021-11-03 14:00:00,52.49,52.68,52.47,52.61,558269.0,46.4167,46.5847,46.399,46.5228,558269.0
2021-11-03 14:10:00,52.6,52.61,52.53,52.6,214240.0,46.514,46.5228,46.4521,46.514,214240.0
2021-11-03 14:20:00,52.6,52.65,52.57,52.58,183350.0,46.514,46.5582,46.4875,46.4963,183350.0
2021-11-03 14:30:00,52.59,52.62,52.53,52.6,375575.0,46.5051,46.5317,46.4521,46.514,375575.0
2021-11-03 14:40:00,52.61,52.8,52.58,52.8,475054.0,46.5228,46.6908,46.4963,46.6908,475054.0
2021-11-03 14:50:00,52.8,52.85,52.79,52.82,258194.0,46.6908,46.7351,46.682,46.7085,258194.0
2021-11-03 15:00:00,52.81,52.84,52.77,52.83,186213.0,46.6997,46.7262,46.6643,46.7174,186213.0
2021-11-03 15:10:00,52.82,52.83,52.78,52.79,174489.0,46.7085,46.7174,46.6732,46.682,174489.0
2021-11-03 15:20:00,52.78,52.81,52.75,52.8,175791.0,46.6732,46.6997,46.6466,46.6908,175791.0
2021-11-03 15:30:00,52.8,52.83,52.79,52.83,154282.0,46.6908,46.7174,46.682,46.7174,154282.0
2021-11-03 15:40:00,52.83,52.89,52.82,52.87,227785.0,46.7174,46.7704,46.7085,46.7527,227785.0
2021-11-03 15:50:00,52.88,52.88,52.82,52.85,339889.0,46.7616,46.7616,46.7085,46.7351,339889.0
2021-11-04 09:30:00,52.77,52.78,52.71,52.71,261361.0,46.6643,46.6732,46.6113,46.6113,261361.0
2021-11-04 09:40:00,52.71,52.75,52.69,52.7,145551.0,46.6113,46.6466,46.5936,46.6024,145551.0
2021-11-04 09:50:00,52.7,52.76,52.69,52.75,123634.0,46.6024,46.6555,46.5936,46.6466,123634.0
2021-11-04 10:00:00,52.75,52.76,52.72,52.74,358343.0,46.6466,46.6555,46.6201,46.6378,358343.0
2021-11-04 10:10:00,52.73,52.8,52.73,52.77,160932.0,46.6289,46.6908,46.6289,46.6643,160932.0
2021-11-04 10:20:00,52.76,52.78,52.75,52.76,161789.0,46.6555,46.6732,46.6466,46.6555,161789.0
2021-11-04 10:30:00,52.77,52.79,52.75,52.77,170575.0,46.6643,46.682,46.6466,46.6643,170575.0
2021-11-04 10:40:00,52.77,52.78,52.75,52.77,115529.0,46.6643,46.6732,46.6466,46.6643,115529.0
2021-11-04 10:50:00,52.77,52.78,52.74,52.75,193134.0,46.6643,46.6732,46.6378,46.6466,193134.0
2021-11-04 11:00:00,52.74,52.75,52.67,52.7,398411.0,46.6378,46.6466,46.5759,46.6024,398411.0
2021-11-04 11:10:00,52.7,52.73,52.67,52.69,184293.0,46.6024,46.6289,46.5759,46.5936,184293.0
2021-11-04 11:20:00,52.69,52.69,52.61,52.62,525194.0,46.5936,46.5936,46.5228,46.5317,525194.0
2021-11-04 11:30:00,52.62,52.66,52.61,52.65,197634.0,46.5317,46.567,46.5228,46.5582,197634.0
2021-11-04 11:40:00,52.64,52.66,52.61,52.62,213754.0,46.5494,46.567,46.5228,46.5317,213754.0
2021-11-04 11:50:00,52.61,52.71,52.61,52.71,207945.0,46.5228,46.6113,46.5228,46.6113,207945.0
2021-11-04 12:00:00,52.71,52.73,52.7,52.72,150575.0,46.6113,46.6289,46.6024,46.6201,150575.0
2021-11-04 12:10:00,52.73,52.73,52.69,52.71,157653.0,46.6289,46.6289,46.5936,46.6113,157653.0
2021-11-04 12:20:00,52.71,52.72,52.67,52.68,172709.0,46.6113,46.6201,46.5759,46.5847,172709.0
2021-11-04 12:30:00,52.68,52.7,52.65,52.68,255571.0,46.5847,46.6024,46.5582,46.5847,255571.0
2021-11-04 12:40:00,52.68,52.69,52.66,52.67,507849.0,46.5847,46.5936,46.567,46.5759,507849.0
2021-11-04 12:50:00,52.67,52.68,52.66,52.68,143457.0,46.5759,46.5847,46.567,46.5847,143457.0
2021-11-04 13:00:00,52.68,52.7,52.66,52.69,630090.0,46.5847,46.6024,46.567,46.5936,630090.0
2021-11-04 13:10:00,52.7,52.72,52.69,52.72,106125.0,46.6024,46.6201,46.5936,46.6201,106125.0
2021-11-04 13:20:00,52.72,52.73,52.7,52.72,116166.0,46.6201,46.6289,46.6024,46.6201,116166.0
2021-11-04 13:30:00,52.72,52.73,52.68,52.7,184888.0,46.6201,46.6289,46.5847,46.6024,184888.0
2021-11-04 13:40:00,52.7,52.72,52.69,52.7,114789.0,46.6024,46.6201,46.5936,46.6024,114789.0
2021-11-04 13:50:00,52.69,52.72,52.69,52.72,126837.0,46.5936,46.6201,46.5936,46.6201,126837.0
2021-11-04 14:00:00,52.72,52.72,52.67,52.71,189061.0,46.6201,46.6201,46.5759,46.6113,189061.0
2021-11-04 14:10:00,52.7,52.72,52.69,52.71,228955.0,46.6024,46.6201,46.5936,46.6113,228955.0
2021-11-04 14:20:00,52.72,52.74,52.71,52.73,163301.0,46.6201,46.6378,46.6113,46.6289,163301.0
2021-11-04 14:30:00,52.73,52.74,52.72,52.73,157461.0,46.6289,46.6378,46.6201,46.6289,157461.0
2021-11-04 14:40:00,52.73,52.76,52.73,52.75,250827.0,46.6289,46.6555,46.6289,46.6466,250827.0
2021-11-04 14:50:00,52.75,52.77,52.74,52.75,201947.0,46.6466,46.6643,46.6378,46.6466,201947.0
2021-11-04 15:00:00,52.74,52.74,52.72,52.73,223284.0,46.6378,46.6378,46.6201,46.6289,223284.0
2021-11-04 15:10:00,52.73,52.75,52.73,52.75,238843.0,46.6289,46.6466,46.6289,46.6466,238843.0
2021-11-04 15:20:00,52.75,52.78,52.74,52.77,201137.0,46.6466,46.6732,46.6378,46.6643,201137.0
2021-11-04 15:30:00,52.77,52.79,52.76,52.78,188592.0,46.6643,46.682,46.6555,46.6732,188592.0
2021-11-04 15:40:00,52.78,52.79,52.74,52.79,347393.0,46.6732,46.682,46.6378,46.682,347393.0
2021-11-04 15:50:00,52.78,52.82,52.78,52.82,339697.0,46.6732,46.7085,46.6732,46.7085,339697.0
2021-11-05 09:30:00,52.82,52.85,52.78,52.83,323381.0,46.7085,46.7351,46.6732,46.7174,323381.0
2021-11-05 09:40:00,52.83,52.84,52.81,52.83,358036.0,46.7174,46.7262,46.6997,46.7174,358036.0
2021-11-05 09:50:00,52.84,52.84,52.79,52.81,235938.0,46.7262,46.7262,46.682,46.6997,235938.0
2021-11-05 10:00:00,52.81,52.84,52.8,52.8,312677.0,46.6997,46.7262,46.6908,46.6908,312677.0
2021-11-05 10:10:00,52.81,52.81,52.77,52.78,109471.0,46.6997,46.6997,46.6643,46.6732,109471.0
2021-11-05 10:20:00,52.78,52.79,52.76,52.78,149484.0,46.6732,46.682,46.6555,46.6732,149484.0
2021-11-05 10:30:00,52.78,52.78,52.74,52.77,181170.0,46.6732,46.6732,46.6378,46.6643,181170.0
2021-11-05 10:40:00,52.77,52.81,52.76,52.8,193735.0,46.6643,46.6997,46.6555,46.6908,193735.0
2021-11-05 10:50:00,52.81,52.82,52.8,52.82,108429.0,46.6997,46.7085,46.6908,46.7085,108429.0
2021-11-05 11:00:00,52.82,52.84,52.81,52.82,105675.0,46.7085,46.7262,46.6997,46.7085,105675.0
2021-11-05 11:10:00,52.82,52.85,52.81,52.84,98946.0,46.7085,46.7351,46.6997,46.7262,98946.0
2021-11-05 11:20:00,52.84,52.86,52.83,52.83,263257.0,46.7262,46.7439,46.7174,46.7174,263257.0
2021-11-05 11:30:00,52.84,52.87,52.82,52.87,263461.0,46.7262,46.7527,46.7085,46.7527,263461.0
2021-11-05 11:40:00,52.86,52.88,52.83,52.86,170687.0,46.7439,46.7616,46.7174,46.7439,170687.0
2021-11-05 11:50:00,52.86,52.87,52.84,52.84,204699.0,46.7439,46.7527,46.7262,46.7262,204699.0
2021-11-05 12:00:00,52.83,52.86,52.82,52.83,153835.0,46.7174,46.7439,46.7085,46.7174,153835.0
2021-11-05 12:10:00,52.83,52.84,52.82,52.84,175559.0,46.7174,46.7262,46.7085,46.7262,175559.0
2021-11-05 12:20:00,52.84,52.85,52.83,52.84,176896.0,46.7262,46.7351,46.7174,46.7262,176896.0
2021-11-05 12:30:00,52.84,52.88,52.84,52.86,172445.0,46.7262,46.7616,46.7262,46.7439,172445.0
2021-11-05 12:40:00,52.86,52.87,52.83,52.85,130960.0,46.7439,46.7527,46.7174,46.7351,130960.0
2021-11-05 12:50:00,52.85,52.88,52.84,52.86,284622.0,46.7351,46.7616,46.7262,46.7439,284622.0
2021-11-05 13:00:00,52.86,52.87,52.83,52.83,118144.0,46.7439,46.7527,46.7174,46.7174,118144.0
2021-11-05 13:10:00,52.84,52.84,52.8,52.82,227666.0,46.7262,46.7262,46.6908,46.7085,227666.0
2021-11-05 13:20:00,52.82,52.82,52.72,52.72,164425.0,46.7085,46.7085,46.6201,46.6201,164425.0
2021-11-05 13:30:00,52.72,52.79,52.71,52.77,152823.0,46.6201,46.682,46.6113,46.6643,152823.0
2021-11-05 13:40:00,52.77,52.78,52.73,52.76,131454.0,46.6643,46.6732,46.6289,46.6555,131454.0
2021-11-05 13:50:00,52.76,52.81,52.75,52.8,108141.0,46.6555,46.6997,46.6466,46.6908,108141.0
2021-11-05 14:00:00,52.8,52.84,52.79,52.83,89315.0,46.6908,46.7262,46.682,46.7174,89315.0
2021-11-05 14:10:00,52.84,52.86,52.82,52.85,179920.0,46.7262,46.7439,46.7085,46.7351,179920.0
2021-11-05 14:20:00,52.86,52.86,52.8,52.84,142271.0,46.7439,46.7439,46.6908,46.7262,142271.0
2021-11-05 14:30:00,52.84,52.84,52.81,52.83,219326.0,46.7262,46.7262,46.6997,46.7174,219326.0
2021-11-05 14:40:00,52.83,52.84,52.81,52.83,140230.0,46.7174,46.7262,46.6997,46.7174,140230.0
2021-11-05 14:50:00,52.83,52.83,52.81,52.82,159188.0,46.7174,46.7174,46.6997,46.7085,159188.0
2021-11-05 15:00:00,52.82,52.84,52.77,52.84,187395.0,46.7085,46.7262,46.6643,46.7262,187395.0
2021-11-05 15:10:00,52.84,52.84,52.82,52.84,172589.0,46.7262,46.7262,46.7085,46.7262,172589.0
2021-11-05 15:20:00,52.84,52.84,52.82,52.84,155118.0,46.7262,46.7262,46.7085,46.7262,155118.0
2021-11-05 15:30:00,52.84,52.9,52.83,52.89,219090.0,46.7262,46.7793,46.7174,46.7704,219090.0
2021-11-05 15:40:00,52.89,52.89,52.85,52.86,226235.0,46.7704,46.7704,46.7351,46.7439,226235.0
2021-11-05 15:50:00,52.87,52.93,52.86,52.93,445753.0,46.7527,46.8058,46.7439,46.8058,445753.0
2021-11-08 09:30:00,52.95,52.99,52.95,52.97,255927.0,46.8235,46.8589,46.8235,46.8412,255927.0
2021-11-08 09:40:00,52.96,52.97,52.94,52.96,70435.0,46.8323,46.8412,46.8146,46.8323,70435.0
2021-11-08 09:50:00,52.96,52.98,52.95,52.97,95134.0,46.8323,46.85,46.8235,46.8412,95134.0
2021-11-08 10:00:00,52.98,52.98,52.95,52.96,269774.0,46.85,46.85,46.8235,46.8323,269774.0
2021-11-08 10:10:00,52.96,53.01,52.95,53.0,293888.0,46.8323,46.8765,46.8235,46.8677,293888.0
2021-11-08 10:20:00,53.01,53.04,53.0,53.02,212852.0,46.8765,46.9031,46.8677,46.8854,212852.0
2021-11-08 10:30:00,53.02,53.04,53.0,53.01,143904.0,46.8854,46.9031,46.8677,46.8765,143904.0
2021-11-08 10:40:00,53.01,53.02,52.97,53.02,180477.0,46.8765,46.8854,46.8412,46.8854,180477.0
2021-11-08 10:50:00,53.02,53.02,52.98,53.0,72492.0,46.8854,46.8854,46.85,46.8677,72492.0
2021-11-08 11:00:00,53.0,53.01,52.96,52.97,90003.0,46.8677,46.8765,46.8323,46.8412,90003.0
2021-11-08 11:10:00,52.97,52.98,52.92,52.95,172351.0,46.8412,46.85,46.797,46.8235,172351.0
2021-11-08 11:20:00,52.95,52.97,52.94,52.97,236467.0,46.8235,46.8412,46.8146,46.8412,236467.0
2021-11-08 11:30:00,52.96,52.97,52.93,52.95,131152.0,46.8323,46.8412,46.8058,46.8235,131152.0
2021-11-08 11:40:00,52.94,52.96,52.93,52.94,137359.0,46.8146,46.8323,46.8058,46.8146,137359.0
2021-11-08 11:50:00,52.95,52.96,52.93,52.94,79370.0,46.8235,46.8323,46.8058,46.8146,79370.0
2021-11-08 12:00:00,52.94,52.95,52.91,52.93,127052.0,46.8146,46.8235,46.7881,46.8058,127052.0
2021-11-08 12:10:00,52.93,52.94,52.92,52.94,105854.0,46.8058,46.8146,46.797,46.8146,105854.0
2021-11-08 12:20:00,52.94,52.95,52.93,52.93,189241.0,46.8146,46.8235,46.8058,46.8058,189241.0
2021-11-08 12:30:00,52.94,52.96,52.93,52.94,119767.0,46.8146,46.8323,46.8058,46.8146,119767.0
2021-11-08 12:40:00,52.94,52.95,52.92,52.92,56229.0,46.8146,46.8235,46.797,46.797,56229.0
2021-11-08 12:50:00,52.92,52.92,52.89,52.91,34841.0,46.797,46.797,46.7704,46.7881,34841.0
2021-11-08 13:00:00,52.92,52.93,52.9,52.91,70432.0,46.797,46.8058,46.7793,46.7881,70432.0
2021-11-08 13:10:00,52.91,52.94,52.91,52.93,81870.0,46.7881,46.8146,46.7881,46.8058,81870.0
2021-11-08 13:20:00,52.93,52.95,52.92,52.93,85290.0,46.8058,46.8235,46.797,46.8058,85290.0
2021-11-08 13:30:00,52.94,52.94,52.92,52.94,89600.0,46.8146,46.8146,46.797,46.8146,89600.0
2021-11-08 13:40:00,52.93,52.94,52.92,52.94,40547.0,46.8058,46.8146,46.797,46.8146,40547.0
2021-11-08 13:50:00,52.94,52.95,52.93,52.94,110941.0,46.8146,46.8235,46.8058,46.8146,110941.0
2021-11-08 14:00:00,52.94,52.97,52.94,52.97,55423.0,46.8146,46.8412,46.8146,46.8412,55423.0
2021-11-08 14:10:00,52.96,52.97,52.94,52.95,126686.0,46.8323,46.8412,46.8146,46.8235,126686.0
2021-11-08 14:20:00,52.95,52.95,52.92,52.94,118459.0,46.8235,46.8235,46.797,46.8146,118459.0
2021-11-08 14:30:00,52.93,52.96,52.93,52.96,109363.0,46.8058,46.8323,46.8058,46.8323,109363.0
2021-11-08 14:40:00,52.96,52.97,52.95,52.96,104555.0,46.8323,46.8412,46.8235,46.8323,104555.0
2021-11-08 14:50:00,52.96,52.98,52.95,52.98,148866.0,46.8323,46.85,46.8235,46.85,148866.0
2021-11-08 15:00:00,52.97,52.98,52.94,52.95,107351.0,46.8412,46.85,46.8146,46.8235,107351.0
2021-11-08 15:10:00,52.95,52.97,52.94,52.97,78497.0,46.8235,46.8412,46.8146,46.8412,78497.0
2021-11-08 15:20:00,52.97,52.97,52.95,52.96,157523.0,46.8412,46.8412,46.8235,46.8323,157523.0
2021-11-08 15:30:00,52.96,52.98,52.95,52.98,127315.0,46.8323,46.85,46.8235,46.85,127315.0
2021-11-08 15:40:00,52.97,52.98,52.92,52.93,183432.0,46.8412,46.85,46.797,46.8058,183432.0
2021-11-08 15:50:00,52.93,52.97,52.93,52.96,204066.0,46.8058,46.8412,46.8058,46.8323,204066.0
2021-11-09 09:30:00,52.97,53.0,52.93,52.96,311871.0,46.8412,46.8677,46.8058,46.8323,311871.0
2021-11-09 09:40:00,52.96,52.97,52.87,52.89,189017.0,46.8323,46.8412,46.7527,46.7704,189017.0
2021-11-09 09:50:00,52.89,52.91,52.74,52.75,266355.0,46.7704,46.7881,46.6378,46.6466,266355.0
2021-11-09 10:00:00,52.75,52.81,52.65,52.66,1048354.0,46.6466,46.6997,46.5582,46.567,1048354.0
2021-11-09 10:10:00,52.66,52.75,52.65,52.71,252335.0,46.567,46.6466,46.5582,46.6113,252335.0
2021-11-09 10:20:00,52.72,52.75,52.69,52.73,185437.0,46.6201,46.6466,46.5936,46.6289,185437.0
2021-11-09 10:30:00,52.74,52.78,52.73,52.74,136621.0,46.6378,46.6732,46.6289,46.6378,136621.0
2021-11-09 10:40:00,52.74,52.77,52.73,52.76,99570.0,46.6378,46.6643,46.6289,46.6555,99570.0
2021-11-09 10:50:00,52.75,52.77,52.74,52.77,94688.0,46.6466,46.6643,46.6378,46.6643,94688.0
2021-11-09 11:00:00,52.76,52.78,52.73,52.74,337375.0,46.6555,46.6732,46.6289,46.6378,337375.0
2021-11-09 11:10:00,52.75,52.75,52.65,52.71,256801.0,46.6466,46.6466,46.5582,46.6113,256801.0
2021-11-09 11:20:00,52.72,52.73,52.67,52.68,201260.0,46.6201,46.6289,46.5759,46.5847,201260.0
2021-11-09 11:30:00,52.69,52.73,52.68,52.71,341617.0,46.5936,46.6289,46.5847,46.6113,341617.0
2021-11-09 11:40:00,52.71,52.78,52.7,52.77,287914.0,46.6113,46.6732,46.6024,46.6643,287914.0
2021-11-09 11:50:00,52.77,52.77,52.72,52.73,208835.0,46.6643,46.6643,46.6201,46.6289,208835.0
2021-11-09 12:00:00,52.73,52.74,52.7,52.71,231643.0,46.6289,46.6378,46.6024,46.6113,231643.0
2021-11-09 12:10:00,52.72,52.77,52.72,52.76,78139.0,46.6201,46.6643,46.6201,46.6555,78139.0
2021-11-09 12:20:00,52.76,52.78,52.73,52.76,79631.0,46.6555,46.6732,46.6289,46.6555,79631.0
2021-11-09 12:30:00,52.75,52.78,52.74,52.77,117092.0,46.6466,46.6732,46.6378,46.6643,117092.0
2021-11-09 12:40:00,52.77,52.79,52.75,52.78,101311.0,46.6643,46.682,46.6466,46.6732,101311.0
2021-11-09 12:50:00,52.79,52.81,52.78,52.79,92428.0,46.682,46.6997,46.6732,46.682,92428.0
2021-11-09 13:00:00,52.79,52.81,52.77,52.8,152535.0,46.682,46.6997,46.6643,46.6908,152535.0
2021-11-09 13:10:00,52.8,52.81,52.77,52.8,115629.0,46.6908,46.6997,46.6643,46.6908,115629.0
2021-11-09 13:20:00,52.8,52.81,52.76,52.77,103874.0,46.6908,46.6997,46.6555,46.6643,103874.0
2021-11-09 13:30:00,52.77,52.79,52.75,52.76,149759.0,46.6643,46.682,46.6466,46.6555,149759.0
2021-11-09 13:40:00,52.76,52.77,52.74,52.76,140662.0,46.6555,46.6643,46.6378,46.6555,140662.0
2021-11-09 13:50:00,52.76,52.76,52.73,52.75,62504.0,46.6555,46.6555,46.6289,46.6466,62504.0
2021-11-09 14:00:00,52.75,52.78,52.74,52.77,97295.0,46.6466,46.6732,46.6378,46.6643,97295.0
2021-11-09 14:10:00,52.77,52.79,52.75,52.79,110032.0,46.6643,46.682,46.6466,46.682,110032.0
2021-11-09 14:20:00,52.79,52.81,52.78,52.79,97223.0,46.682,46.6997,46.6732,46.682,97223.0
2021-11-09 14:30:00,52.79,52.82,52.78,52.81,140643.0,46.682,46.7085,46.6732,46.6997,140643.0
2021-11-09 14:40:00,52.82,52.82,52.8,52.82,196879.0,46.7085,46.7085,46.6908,46.7085,196879.0
2021-11-09 14:50:00,52.82,52.83,52.79,52.83,97801.0,46.7085,46.7174,46.682,46.7174,97801.0
2021-11-09 15:00:00,52.83,52.84,52.81,52.83,173933.0,46.7174,46.7262,46.6997,46.7174,173933.0
2021-11-09 15:10:00,52.82,52.83,52.79,52.8,215532.0,46.7085,46.7174,46.682,46.6908,215532.0
2021-11-09 15:20:00,52.8,52.82,52.79,52.8,239437.0,46.6908,46.7085,46.682,46.6908,239437.0
2021-11-09 15:30:00,52.8,52.81,52.78,52.8,158030.0,46.6908,46.6997,46.6732,46.6908,158030.0
2021-11-09 15:40:00,52.81,52.85,52.81,52.82,263018.0,46.6997,46.7351,46.6997,46.7085,263018.0
2021-11-09 15:50:00,52.82,52.85,52.81,52.82,203131.0,46.7085,46.7351,46.6997,46.7085,203131.0
2021-11-10 09:30:00,52.57,52.69,52.57,52.65,618502.0,46.4875,46.5936,46.4875,46.5582,618502.0
2021-11-10 09:40:00,52.65,52.66,52.62,52.64,213551.0,46.5582,46.567,46.5317,46.5494,213551.0
2021-11-10 09:50:00,52.64,52.69,52.59,52.69,187366.0,46.5494,46.5936,46.5051,46.5936,187366.0
2021-11-10 10:00:00,52.69,52.7,52.65,52.66,238552.0,46.5936,46.6024,46.5582,46.567,238552.0
2021-11-10 10:10:00,52.66,52.67,52.61,52.66,139590.0,46.567,46.5759,46.5228,46.567,139590.0
2021-11-10 10:20:00,52.67,52.69,52.6,52.6,191409.0,46.5759,46.5936,46.514,46.514,191409.0
2021-11-10 10:30:00,52.6,52.6,52.55,52.59,107330.0,46.514,46.514,46.4698,46.5051,107330.0
2021-11-10 10:40:00,52.59,52.6,52.54,52.55,154699.0,46.5051,46.514,46.4609,46.4698,154699.0
2021-11-10 10:50:00,52.55,52.56,52.53,52.55,111372.0,46.4698,46.4786,46.4521,46.4698,111372.0
2021-11-10 11:00:00,52.55,52.59,52.54,52.58,151917.0,46.4698,46.5051,46.4609,46.4963,151917.0
2021-11-10 11:10:00,52.58,52.6,52.56,52.59,111171.0,46.4963,46.514,46.4786,46.5051,111171.0
2021-11-10 11:20:00,52.59,52.6,52.54,52.55,124548.0,46.5051,46.514,46.4609,46.4698,124548.0
2021-11-10 11:30:00,52.55,52.56,52.52,52.53,331447.0,46.4698,46.4786,46.4432,46.4521,331447.0
2021-11-10 11:40:00,52.53,52.55,52.49,52.54,348338.0,46.4521,46.4698,46.4167,46.4609,348338.0
2021-11-10 11:50:00,52.53,52.55,52.52,52.53,95632.0,46.4521,46.4698,46.4432,46.4521,95632.0
2021-11-10 12:00:00,52.54,52.55,52.49,52.51,97923.0,46.4609,46.4698,46.4167,46.4344,97923.0
2021-11-10 12:10:00,52.51,52.52,52.46,52.47,145073.0,46.4344,46.4432,46.3902,46.399,145073.0
2021-11-10 12:20:00,52.47,52.48,52.45,52.46,118029.0,46.399,46.4079,46.3813,46.3902,118029.0
2021-11-10 12:30:00,52.46,52.48,52.45,52.48,98129.0,46.3902,46.4079,46.3813,46.4079,98129.0
2021-11-10 12:40:00,52.48,52.48,52.42,52.43,93367.0,46.4079,46.4079,46.3548,46.3637,93367.0
2021-11-10 12:50:00,52.43,52.47,52.43,52.47,140782.0,46.3637,46.399,46.3637,46.399,140782.0
2021-11-10 13:00:00,52.47,52.48,52.32,52.36,273702.0,46.399,46.4079,46.2664,46.3018,273702.0
2021-11-10 13:10:00,52.37,52.4,52.31,52.32,206242.0,46.3106,46.3371,46.2575,46.2664,206242.0
2021-11-10 13:20:00,52.32,52.36,52.29,52.35,284136.0,46.2664,46.3018,46.2398,46.2929,284136.0
2021-11-10 13:30:00,52.35,52.37,52.3,52.31,153605.0,46.2929,46.3106,46.2487,46.2575,153605.0
2021-11-10 13:40:00,52.31,52.34,52.27,52.27,177246.0,46.2575,46.2841,46.2222,46.2222,177246.0
2021-11-10 13:50:00,52.27,52.31,52.24,52.28,202694.0,46.2222,46.2575,46.1956,46.231,202694.0
2021-11-10 14:00:00,52.28,52.29,52.23,52.25,139183.0,46.231,46.2398,46.1868,46.2045,139183.0
2021-11-10 14:10:00,52.25,52.27,52.21,52.22,198196.0,46.2045,46.2222,46.1691,46.1779,198196.0
2021-11-10 14:20:00,52.23,52.24,52.15,52.15,105874.0,46.1868,46.1956,46.116,46.116,105874.0
2021-11-10 14:30:00,52.15,52.18,52.13,52.14,152104.0,46.116,46.1426,46.0984,46.1072,152104.0
2021-11-10 14:40:00,52.14,52.18,52.1,52.17,222453.0,46.1072,46.1426,46.0718,46.1337,222453.0
2021-11-10 14:50:00,52.17,52.2,52.11,52.11,272100.0,46.1337,46.1603,46.0807,46.0807,272100.0
2021-11-10 15:00:00,52.11,52.17,52.11,52.14,157036.0,46.0807,46.1337,46.0807,46.1072,157036.0
2021-11-10 15:10:00,52.15,52.21,52.14,52.2,158601.0,46.116,46.1691,46.1072,46.1603,158601.0
2021-11-10 15:20:00,52.21,52.22,52.16,52.19,220075.0,46.1691,46.1779,46.1249,46.1514,220075.0
2021-11-10 15:30:00,52.19,52.2,52.14,52.15,264472.0,46.1514,46.1603,46.1072,46.116,264472.0
2021-11-10 15:40:00,52.15,52.18,52.09,52.12,280968.0,46.116,46.1426,46.063,46.0895,280968.0
2021-11-10 15:50:00,52.13,52.19,52.13,52.14,400842.0,46.0984,46.1514,46.0984,46.1072,400842.0
2021-11-11 09:30:00,52.41,52.41,52.29,52.31,204383.0,46.346,46.346,46.2398,46.2575,204383.0
2021-11-11 09:40:00,52.31,52.39,52.3,52.38,101493.0,46.2575,46.3283,46.2487,46.3194,101493.0
2021-11-11 09:50:00,52.39,52.41,52.36,52.38,167037.0,46.3283,46.346,46.3018,46.3194,167037.0
2021-11-11 10:00:00,52.38,52.38,52.34,52.35,94987.0,46.3194,46.3194,46.2841,46.2929,94987.0
2021-11-11 10:10:00,52.35,52.39,52.35,52.37,163805.0,46.2929,46.3283,46.2929,46.3106,163805.0
2021-11-11 10:20:00,52.37,52.37,52.34,52.35,66296.0,46.3106,46.3106,46.2841,46.2929,66296.0
2021-11-11 10:30:00,52.36,52.41,52.34,52.39,65191.0,46.3018,46.346,46.2841,46.3283,65191.0
2021-11-11 10:40:00,52.4,52.42,52.38,52.4,66980.0,46.3371,46.3548,46.3194,46.3371,66980.0
2021-11-11 10:50:00,52.4,52.44,52.39,52.42,84413.0,46.3371,46.3725,46.3283,46.3548,84413.0
2021-11-11 11:00:00,52.43,52.44,52.41,52.42,75418.0,46.3637,46.3725,46.346,46.3548,75418.0
2021-11-11 11:10:00,52.41,52.44,52.41,52.42,210344.0,46.346,46.3725,46.346,46.3548,210344.0
2021-11-11 11:20:00,52.42,52.45,52.4,52.4,131693.0,46.3548,46.3813,46.3371,46.3371,131693.0
2021-11-11 11:30:00,52.4,52.45,52.39,52.44,364089.0,46.3371,46.3813,46.3283,46.3725,364089.0
2021-11-11 11:40:00,52.44,52.44,52.4,52.42,94674.0,46.3725,46.3725,46.3371,46.3548,94674.0
2021-11-11 11:50:00,52.43,52.43,52.39,52.41,33845.0,46.3637,46.3637,46.3283,46.346,33845.0
2021-11-11 12:00:00,52.41,52.42,52.37,52.37,268008.0,46.346,46.3548,46.3106,46.3106,268008.0
2021-11-11 12:10:00,52.38,52.38,52.34,52.34,120824.0,46.3194,46.3194,46.2841,46.2841,120824.0
2021-11-11 12:20:00,52.34,52.36,52.33,52.36,117883.0,46.2841,46.3018,46.2752,46.3018,117883.0
2021-11-11 12:30:00,52.36,52.4,52.35,52.4,45759.0,46.3018,46.3371,46.2929,46.3371,45759.0
2021-11-11 12:40:00,52.39,52.4,52.37,52.38,64885.0,46.3283,46.3371,46.3106,46.3194,64885.0
2021-11-11 12:50:00,52.39,52.39,52.36,52.37,36554.0,46.3283,46.3283,46.3018,46.3106,36554.0
2021-11-11 13:00:00,52.37,52.37,52.32,52.34,38435.0,46.3106,46.3106,46.2664,46.2841,38435.0
2021-11-11 13:10:00,52.33,52.35,52.32,52.35,157085.0,46.2752,46.2929,46.2664,46.2929,157085.0
2021-11-11 13:20:00,52.35,52.37,52.33,52.36,101993.0,46.2929,46.3106,46.2752,46.3018,101993.0
2021-11-11 13:30:00,52.35,52.37,52.35,52.37,44090.0,46.2929,46.3106,46.2929,46.3106,44090.0
2021-11-11 13:40:00,52.37,52.37,52.34,52.37,148561.0,46.3106,46.3106,46.2841,46.3106,148561.0
2021-11-11 13:50:00,52.37,52.37,52.35,52.35,53893.0,46.3106,46.3106,46.2929,46.2929,53893.0
2021-11-11 14:00:00,52.36,52.38,52.34,52.38,102423.0,46.3018,46.3194,46.2841,46.3194,102423.0
2021-11-11 14:10:00,52.37,52.38,52.36,52.36,73210.0,46.3106,46.3194,46.3018,46.3018,73210.0
2021-11-11 14:20:00,52.37,52.37,52.35,52.37,62948.0,46.3106,46.3106,46.2929,46.3106,62948.0
2021-11-11 14:30:00,52.37,52.39,52.36,52.38,109494.0,46.3106,46.3283,46.3018,46.3194,109494.0
2021-11-11 14:40:00,52.37,52.39,52.36,52.36,110835.0,46.3106,46.3283,46.3018,46.3018,110835.0
2021-11-11 14:50:00,52.37,52.37,52.34,52.35,63457.0,46.3106,46.3106,46.2841,46.2929,63457.0
2021-11-11 15:00:00,52.35,52.36,52.33,52.35,115295.0,46.2929,46.3018,46.2752,46.2929,115295.0
2021-11-11 15:10:00,52.35,52.36,52.31,52.36,144155.0,46.2929,46.3018,46.2575,46.3018,144155.0
2021-11-11 15:20:00,52.36,52.37,52.34,52.36,635637.0,46.3018,46.3106,46.2841,46.3018,635637.0
2021-11-11 15:30:00,52.36,52.36,52.32,52.34,147109.0,46.3018,46.3018,46.2664,46.2841,147109.0
2021-11-11 15:40:00,52.34,52.37,52.33,52.34,202817.0,46.2841,46.3106,46.2752,46.2841,202817.0
2021-11-11 15:50:00,52.33,52.35,52.31,52.34,485611.0,46.2752,46.2929,46.2575,46.2841,485611.0
2021-11-12 09:30:00,52.53,52.53,52.45,52.48,172971.0,46.4521,46.4521,46.3813,46.4079,172971.0
2021-11-12 09:40:00,52.48,52.51,52.48,52.51,126560.0,46.4079,46.4344,46.4079,46.4344,126560.0
2021-11-12 09:50:00,52.51,52.55,52.49,52.53,217417.0,46.4344,46.4698,46.4167,46.4521,217417.0
2021-11-12 10:00:00,52.53,52.61,52.53,52.61,221030.0,46.4521,46.5228,46.4521,46.5228,221030.0
2021-11-12 10:10:00,52.6,52.64,52.58,52.63,209887.0,46.514,46.5494,46.4963,46.5405,209887.0
2021-11-12 10:20:00,52.63,52.64,52.57,52.59,105818.0,46.5405,46.5494,46.4875,46.5051,105818.0
2021-11-12 10:30:00,52.59,52.6,52.56,52.56,106929.0,46.5051,46.514,46.4786,46.4786,106929.0
2021-11-12 10:40:00,52.57,52.59,52.55,52.56,135762.0,46.4875,46.5051,46.4698,46.4786,135762.0
2021-11-12 10:50:00,52.57,52.61,52.55,52.61,129487.0,46.4875,46.5228,46.4698,46.5228,129487.0
2021-11-12 11:00:00,52.6,52.65,52.59,52.65,103924.0,46.514,46.5582,46.5051,46.5582,103924.0
2021-11-12 11:10:00,52.65,52.67,52.63,52.67,68444.0,46.5582,46.5759,46.5405,46.5759,68444.0
2021-11-12 11:20:00,52.67,52.69,52.66,52.69,250421.0,46.5759,46.5936,46.567,46.5936,250421.0
2021-11-12 11:30:00,52.69,52.69,52.65,52.68,108934.0,46.5936,46.5936,46.5582,46.5847,108934.0
2021-11-12 11:40:00,52.68,52.69,52.65,52.66,104765.0,46.5847,46.5936,46.5582,46.567,104765.0
2021-11-12 11:50:00,52.67,52.69,52.66,52.67,116570.0,46.5759,46.5936,46.567,46.5759,116570.0
2021-11-12 12:00:00,52.68,52.69,52.65,52.66,77376.0,46.5847,46.5936,46.5582,46.567,77376.0
2021-11-12 12:10:00,52.66,52.7,52.65,52.69,52095.0,46.567,46.6024,46.5582,46.5936,52095.0
2021-11-12 12:20:00,52.69,52.69,52.66,52.68,100189.0,46.5936,46.5936,46.567,46.5847,100189.0
2021-11-12 12:30:00,52.68,52.68,52.66,52.67,22653.0,46.5847,46.5847,46.567,46.5759,22653.0
2021-11-12 12:40:00,52.67,52.68,52.66,52.68,127985.0,46.5759,46.5847,46.567,46.5847,127985.0
2021-11-12 12:50:00,52.67,52.68,52.65,52.66,249882.0,46.5759,46.5847,46.5582,46.567,249882.0
2021-11-12 13:00:00,52.66,52.67,52.64,52.65,98617.0,46.567,46.5759,46.5494,46.5582,98617.0
2021-11-12 13:10:00,52.65,52.66,52.64,52.66,148234.0,46.5582,46.567,46.5494,46.567,148234.0
2021-11-12 13:20:00,52.66,52.66,52.65,52.66,156325.0,46.567,46.567,46.5582,46.567,156325.0
2021-11-12 13:30:00,52.65,52.68,52.65,52.67,97038.0,46.5582,46.5847,46.5582,46.5759,97038.0
2021-11-12 13:40:00,52.66,52.67,52.64,52.65,53386.0,46.567,46.5759,46.5494,46.5582,53386.0
2021-11-12 13:50:00,52.65,52.67,52.64,52.66,44252.0,46.5582,46.5759,46.5494,46.567,44252.0
2021-11-12 14:00:00,52.66,52.67,52.66,52.67,84246.0,46.567,46.5759,46.567,46.5759,84246.0
2021-11-12 14:10:00,52.67,52.68,52.66,52.68,80203.0,46.5759,46.5847,46.567,46.5847,80203.0
2021-11-12 14:20:00,52.68,52.68,52.65,52.65,120434.0,46.5847,46.5847,46.5582,46.5582,120434.0
2021-11-12 14:30:00,52.66,52.66,52.62,52.64,140298.0,46.567,46.567,46.5317,46.5494,140298.0
2021-11-12 14:40:00,52.64,52.65,52.63,52.64,60678.0,46.5494,46.5582,46.5405,46.5494,60678.0
2021-11-12 14:50:00,52.65,52.67,52.64,52.65,247143.0,46.5582,46.5759,46.5494,46.5582,247143.0
2021-11-12 15:00:00,52.65,52.66,52.64,52.66,114075.0,46.5582,46.567,46.5494,46.567,114075.0
2021-11-12 15:10:00,52.65,52.67,52.65,52.66,155324.0,46.5582,46.5759,46.5582,46.567,155324.0
2021-11-12 15:20:00,52.66,52.67,52.65,52.67,132814.0,46.567,46.5759,46.5582,46.5759,132814.0
2021-11-12 15:30:00,52.67,52.69,52.66,52.68,176949.0,46.5759,46.5936,46.567,46.5847,176949.0
2021-11-12 15:40:00,52.68,52.68,52.66,52.66,250486.0,46.5847,46.5847,46.567,46.567,250486.0
2021-11-12 15:50:00,52.67,52.71,52.66,52.69,412286.0,46.5759,46.6113,46.567,46.5936,412286.0
2021-11-15 09:30:00,52.8,52.82,52.75,52.77,296855.0,46.6908,46.7085,46.6466,46.6643,296855.0
2021-11-15 09:40:00,52.78,52.78,52.73,52.73,200488.0,46.6732,46.6732,46.6289,46.6289,200488.0
2021-11-15 09:50:00,52.74,52.78,52.72,52.77,122280.0,46.6378,46.6732,46.6201,46.6643,122280.0
2021-11-15 10:00:00,52.78,52.78,52.73,52.76,446648.0,46.6732,46.6732,46.6289,46.6555,446648.0
2021-11-15 10:10:00,52.75,52.78,52.74,52.75,304085.0,46.6466,46.6732,46.6378,46.6466,304085.0
2021-11-15 10:20:00,52.75,52.79,52.74,52.75,185501.0,46.6466,46.682,46.6378,46.6466,185501.0
2021-11-15 10:30:00,52.74,52.74,52.7,52.72,323218.0,46.6378,46.6378,46.6024,46.6201,323218.0
2021-11-15 10:40:00,52.72,52.75,52.71,52.75,178521.0,46.6201,46.6466,46.6113,46.6466,178521.0
2021-11-15 10:50:00,52.75,52.76,52.73,52.74,236581.0,46.6466,46.6555,46.6289,46.6378,236581.0
2021-11-15 11:00:00,52.74,52.76,52.73,52.75,72331.0,46.6378,46.6555,46.6289,46.6466,72331.0
2021-11-15 11:10:00,52.75,52.77,52.74,52.77,288733.0,46.6466,46.6643,46.6378,46.6643,288733.0
2021-11-15 11:20:00,52.77,52.79,52.76,52.78,192477.0,46.6643,46.682,46.6555,46.6732,192477.0
2021-11-15 11:30:00,52.78,52.83,52.77,52.8,208103.0,46.6732,46.7174,46.6643,46.6908,208103.0
2021-11-15 11:40:00,52.79,52.8,52.69,52.72,271729.0,46.682,46.6908,46.5936,46.6201,271729.0
2021-11-15 11:50:00,52.72,52.74,52.68,52.73,272837.0,46.6201,46.6378,46.5847,46.6289,272837.0
2021-11-15 12:00:00,52.73,52.74,52.71,52.73,92676.0,46.6289,46.6378,46.6113,46.6289,92676.0
2021-11-15 12:10:00,52.73,52.74,52.69,52.7,183141.0,46.6289,46.6378,46.5936,46.6024,183141.0
2021-11-15 12:20:00,52.71,52.71,52.64,52.66,195167.0,46.6113,46.6113,46.5494,46.567,195167.0
2021-11-15 12:30:00,52.66,52.69,52.66,52.68,209867.0,46.567,46.5936,46.567,46.5847,209867.0
2021-11-15 12:40:00,52.69,52.69,52.65,52.68,306585.0,46.5936,46.5936,46.5582,46.5847,306585.0
2021-11-15 12:50:00,52.68,52.69,52.67,52.68,118770.0,46.5847,46.5936,46.5759,46.5847,118770.0
2021-11-15 13:00:00,52.68,52.7,52.66,52.68,75128.0,46.5847,46.6024,46.567,46.5847,75128.0
2021-11-15 13:10:00,52.68,52.69,52.66,52.66,147132.0,46.5847,46.5936,46.567,46.567,147132.0
2021-11-15 13:20:00,52.67,52.68,52.65,52.68,156242.0,46.5759,46.5847,46.5582,46.5847,156242.0
2021-11-15 13:30:00,52.68,52.69,52.67,52.68,51781.0,46.5847,46.5936,46.5759,46.5847,51781.0
2021-11-15 13:40:00,52.68,52.69,52.66,52.69,332829.0,46.5847,46.5936,46.567,46.5936,332829.0
2021-11-15 13:50:00,52.69,52.69,52.67,52.67,160662.0,46.5936,46.5936,46.5759,46.5759,160662.0
2021-11-15 14:00:00,52.67,52.68,52.67,52.68,161555.0,46.5759,46.5847,46.5759,46.5847,161555.0
2021-11-15 14:10:00,52.68,52.68,52.65,52.66,171738.0,46.5847,46.5847,46.5582,46.567,171738.0
2021-11-15 14:20:00,52.66,52.67,52.65,52.67,343641.0,46.567,46.5759,46.5582,46.5759,343641.0
2021-11-15 14:30:00,52.66,52.67,52.66,52.66,68606.0,46.567,46.5759,46.567,46.567,68606.0
2021-11-15 14:40:00,52.66,52.69,52.66,52.69,130866.0,46.567,46.5936,46.567,46.5936,130866.0
2021-11-15 14:50:00,52.69,52.69,52.66,52.67,87762.0,46.5936,46.5936,46.567,46.5759,87762.0
2021-11-15 15:00:00,52.66,52.68,52.65,52.66,169056.0,46.567,46.5847,46.5582,46.567,169056.0
2021-11-15 15:10:00,52.65,52.68,52.65,52.67,167678.0,46.5582,46.5847,46.5582,46.5759,167678.0
2021-11-15 15:20:00,52.67,52.68,52.65,52.65,173464.0,46.5759,46.5847,46.5582,46.5582,173464.0
2021-11-15 15:30:00,52.66,52.66,52.62,52.63,470129.0,46.567,46.567,46.5317,46.5405,470129.0
2021-11-15 15:40:00,52.62,52.63,52.6,52.61,525763.0,46.5317,46.5405,46.514,46.5228,525763.0
2021-11-15 15:50:00,52.6,52.61,52.56,52.6,591311.0,46.514,46.5228,46.4786,46.514,591311.0
2021-11-16 09:30:00,52.57,52.62,52.55,52.57,358345.0,46.4875,46.5317,46.4698,46.4875,358345.0
2021-11-16 09:40:00,52.57,52.61,52.56,52.57,258816.0,46.4875,46.5228,46.4786,46.4875,258816.0
2021-11-16 09:50:00,52.58,52.58,52.54,52.56,169834.0,46.4963,46.4963,46.4609,46.4786,169834.0
2021-11-16 10:00:00,52.55,52.58,52.54,52.57,160604.0,46.4698,46.4963,46.4609,46.4875,160604.0
2021-11-16 10:10:00,52.57,52.6,52.55,52.57,93666.0,46.4875,46.514,46.4698,46.4875,93666.0
2021-11-16 10:20:00,52.57,52.59,52.54,52.55,291670.0,46.4875,46.5051,46.4609,46.4698,291670.0
2021-11-16 10:30:00,52.54,52.58,52.53,52.58,207935.0,46.4609,46.4963,46.4521,46.4963,207935.0
2021-11-16 10:40:00,52.57,52.58,52.53,52.55,158562.0,46.4875,46.4963,46.4521,46.4698,158562.0
2021-11-16 10:50:00,52.55,52.56,52.54,52.55,93032.0,46.4698,46.4786,46.4609,46.4698,93032.0
2021-11-16 11:00:00,52.55,52.6,52.55,52.6,134834.0,46.4698,46.514,46.4698,46.514,134834.0
2021-11-16 11:10:00,52.6,52.64,52.59,52.62,165371.0,46.514,46.5494,46.5051,46.5317,165371.0
2021-11-16 11:20:00,52.62,52.63,52.57,52.59,267259.0,46.5317,46.5405,46.4875,46.5051,267259.0
2021-11-16 11:30:00,52.59,52.61,52.57,52.57,147978.0,46.5051,46.5228,46.4875,46.4875,147978.0
2021-11-16 11:40:00,52.58,52.58,52.55,52.56,290335.0,46.4963,46.4963,46.4698,46.4786,290335.0
2021-11-16 11:50:00,52.57,52.58,52.55,52.57,117416.0,46.4875,46.4963,46.4698,46.4875,117416.0
2021-11-16 12:00:00,52.56,52.59,52.56,52.57,70405.0,46.4786,46.5051,46.4786,46.4875,70405.0
2021-11-16 12:10:00,52.56,52.58,52.55,52.58,169367.0,46.4786,46.4963,46.4698,46.4963,169367.0
2021-11-16 12:20:00,52.58,52.58,52.54,52.55,113584.0,46.4963,46.4963,46.4609,46.4698,113584.0
2021-11-16 12:30:00,52.55,52.56,52.53,52.55,90661.0,46.4698,46.4786,46.4521,46.4698,90661.0
2021-11-16 12:40:00,52.55,52.59,52.55,52.58,148400.0,46.4698,46.5051,46.4698,46.4963,148400.0
2021-11-16 12:50:00,52.58,52.59,52.57,52.58,95512.0,46.4963,46.5051,46.4875,46.4963,95512.0
2021-11-16 13:00:00,52.58,52.61,52.58,52.61,58400.0,46.4963,46.5228,46.4963,46.5228,58400.0
2021-11-16 13:10:00,52.61,52.62,52.59,52.59,110912.0,46.5228,46.5317,46.5051,46.5051,110912.0
2021-11-16 13:20:00,52.59,52.6,52.58,52.6,111435.0,46.5051,46.514,46.4963,46.514,111435.0
2021-11-16 13:30:00,52.6,52.61,52.59,52.6,103599.0,46.514,46.5228,46.5051,46.514,103599.0
2021-11-16 13:40:00,52.6,52.61,52.59,52.6,77032.0,46.514,46.5228,46.5051,46.514,77032.0
2021-11-16 13:50:00,52.6,52.6,52.58,52.6,72634.0,46.514,46.514,46.4963,46.514,72634.0
2021-11-16 14:00:00,52.6,52.62,52.59,52.6,159800.0,46.514,46.5317,46.5051,46.514,159800.0
2021-11-16 14:10:00,52.6,52.6,52.58,52.6,118865.0,46.514,46.514,46.4963,46.514,118865.0
2021-11-16 14:20:00,52.59,52.6,52.57,52.59,186058.0,46.5051,46.514,46.4875,46.5051,186058.0
2021-11-16 14:30:00,52.59,52.6,52.57,52.57,435919.0,46.5051,46.514,46.4875,46.4875,435919.0
2021-11-16 14:40:00,52.57,52.58,52.54,52.55,101986.0,46.4875,46.4963,46.4609,46.4698,101986.0
2021-11-16 14:50:00,52.55,52.57,52.54,52.55,225446.0,46.4698,46.4875,46.4609,46.4698,225446.0
2021-11-16 15:00:00,52.55,52.56,52.54,52.55,136045.0,46.4698,46.4786,46.4609,46.4698,136045.0
2021-11-16 15:10:00,52.55,52.55,52.53,52.55,256026.0,46.4698,46.4698,46.4521,46.4698,256026.0
2021-11-16 15:20:00,52.55,52.55,52.53,52.53,182998.0,46.4698,46.4698,46.4521,46.4521,182998.0
2021-11-16 15:30:00,52.54,52.55,52.52,52.52,153968.0,46.4609,46.4698,46.4432,46.4432,153968.0
2021-11-16 15:40:00,52.52,52.52,52.48,52.49,186606.0,46.4432,46.4432,46.4079,46.4167,186606.0
2021-11-16 15:50:00,52.49,52.51,52.46,52.47,335801.0,46.4167,46.4344,46.3902,46.399,335801.0
2021-11-17 09:30:00,52.36,52.36,52.32,52.35,240693.0,46.3018,46.3018,46.2664,46.2929,240693.0
2021-11-17 09:40:00,52.35,52.41,52.35,52.36,216043.0,46.2929,46.346,46.2929,46.3018,216043.0
2021-11-17 09:50:00,52.37,52.37,52.31,52.32,213095.0,46.3106,46.3106,46.2575,46.2664,213095.0
2021-11-17 10:00:00,52.32,52.37,52.31,52.36,426782.0,46.2664,46.3106,46.2575,46.3018,426782.0
2021-11-17 10:10:00,52.36,52.36,52.33,52.34,245117.0,46.3018,46.3018,46.2752,46.2841,245117.0
2021-11-17 10:20:00,52.33,52.36,52.32,52.35,111036.0,46.2752,46.3018,46.2664,46.2929,111036.0
2021-11-17 10:30:00,52.35,52.35,52.33,52.35,86222.0,46.2929,46.2929,46.2752,46.2929,86222.0
2021-11-17 10:40:00,52.36,52.36,52.3,52.3,269467.0,46.3018,46.3018,46.2487,46.2487,269467.0
2021-11-17 10:50:00,52.31,52.33,52.3,52.33,195295.0,46.2575,46.2752,46.2487,46.2752,195295.0
2021-11-17 11:00:00,52.33,52.33,52.3,52.33,181360.0,46.2752,46.2752,46.2487,46.2752,181360.0
2021-11-17 11:10:00,52.32,52.33,52.3,52.3,65084.0,46.2664,46.2752,46.2487,46.2487,65084.0
2021-11-17 11:20:00,52.3,52.32,52.28,52.29,224590.0,46.2487,46.2664,46.231,46.2398,224590.0
2021-11-17 11:30:00,52.28,52.34,52.27,52.33,362818.0,46.231,46.2841,46.2222,46.2752,362818.0
2021-11-17 11:40:00,52.33,52.35,52.32,52.34,179110.0,46.2752,46.2929,46.2664,46.2841,179110.0
2021-11-17 11:50:00,52.34,52.4,52.32,52.4,213372.0,46.2841,46.3371,46.2664,46.3371,213372.0
2021-11-17 12:00:00,52.4,52.41,52.33,52.33,70561.0,46.3371,46.346,46.2752,46.2752,70561.0
2021-11-17 12:10:00,52.34,52.35,52.32,52.33,106198.0,46.2841,46.2929,46.2664,46.2752,106198.0
2021-11-17 12:20:00,52.33,52.33,52.28,52.28,439788.0,46.2752,46.2752,46.231,46.231,439788.0
2021-11-17 12:30:00,52.29,52.33,52.26,52.33,135215.0,46.2398,46.2752,46.2133,46.2752,135215.0
2021-11-17 12:40:00,52.33,52.34,52.31,52.32,68620.0,46.2752,46.2841,46.2575,46.2664,68620.0
2021-11-17 12:50:00,52.33,52.33,52.3,52.3,118281.0,46.2752,46.2752,46.2487,46.2487,118281.0
2021-11-17 13:00:00,52.31,52.36,52.29,52.34,179359.0,46.2575,46.3018,46.2398,46.2841,179359.0
2021-11-17 13:10:00,52.35,52.35,52.31,52.33,715106.0,46.2929,46.2929,46.2575,46.2752,715106.0
2021-11-17 13:20:00,52.34,52.36,52.32,52.35,135471.0,46.2841,46.3018,46.2664,46.2929,135471.0
2021-11-17 13:30:00,52.36,52.36,52.33,52.34,123204.0,46.3018,46.3018,46.2752,46.2841,123204.0
2021-11-17 13:40:00,52.34,52.34,52.32,52.34,153536.0,46.2841,46.2841,46.2664,46.2841,153536.0
2021-11-17 13:50:00,52.34,52.36,52.33,52.36,133638.0,46.2841,46.3018,46.2752,46.3018,133638.0
2021-11-17 14:00:00,52.35,52.36,52.33,52.34,174598.0,46.2929,46.3018,46.2752,46.2841,174598.0
2021-11-17 14:10:00,52.33,52.34,52.3,52.31,175178.0,46.2752,46.2841,46.2487,46.2575,175178.0
2021-11-17 14:20:00,52.31,52.31,52.27,52.3,291217.0,46.2575,46.2575,46.2222,46.2487,291217.0
2021-11-17 14:30:00,52.3,52.32,52.29,52.29,227381.0,46.2487,46.2664,46.2398,46.2398,227381.0
2021-11-17 14:40:00,52.29,52.32,52.29,52.32,112811.0,46.2398,46.2664,46.2398,46.2664,112811.0
2021-11-17 14:50:00,52.32,52.32,52.29,52.32,109951.0,46.2664,46.2664,46.2398,46.2664,109951.0
2021-11-17 15:00:00,52.32,52.32,52.27,52.29,318795.0,46.2664,46.2664,46.2222,46.2398,318795.0
2021-11-17 15:10:00,52.3,52.36,52.29,52.34,300798.0,46.2487,46.3018,46.2398,46.2841,300798.0
2021-11-17 15:20:00,52.34,52.35,52.32,52.32,234513.0,46.2841,46.2929,46.2664,46.2664,234513.0
2021-11-17 15:30:00,52.33,52.36,52.32,52.36,201072.0,46.2752,46.3018,46.2664,46.3018,201072.0
2021-11-17 15:40:00,52.36,52.37,52.33,52.33,200936.0,46.3018,46.3106,46.2752,46.2752,200936.0
2021-11-17 15:50:00,52.34,52.38,52.33,52.36,413946.0,46.2841,46.3194,46.2752,46.3018,413946.0
2021-11-18 09:30:00,52.32,52.32,52.26,52.3,362740.0,46.2664,46.2664,46.2133,46.2487,362740.0
2021-11-18 09:40:00,52.3,52.33,52.29,52.3,126505.0,46.2487,46.2752,46.2398,46.2487,126505.0
2021-11-18 09:50:00,52.3,52.31,52.24,52.25,127622.0,46.2487,46.2575,46.1956,46.2045,127622.0
2021-11-18 10:00:00,52.25,52.26,52.2,52.21,216130.0,46.2045,46.2133,46.1603,46.1691,216130.0
2021-11-18 10:10:00,52.2,52.2,52.12,52.12,458277.0,46.1603,46.1603,46.0895,46.0895,458277.0
2021-11-18 10:20:00,52.13,52.18,52.11,52.14,287548.0,46.0984,46.1426,46.0807,46.1072,287548.0
2021-11-18 10:30:00,52.14,52.19,52.13,52.16,227489.0,46.1072,46.1514,46.0984,46.1249,227489.0
2021-11-18 10:40:00,52.16,52.2,52.13,52.2,114370.0,46.1249,46.1603,46.0984,46.1603,114370.0
2021-11-18 10:50:00,52.19,52.21,52.16,52.19,288104.0,46.1514,46.1691,46.1249,46.1514,288104.0
2021-11-18 11:00:00,52.2,52.21,52.17,52.2,137846.0,46.1603,46.1691,46.1337,46.1603,137846.0
2021-11-18 11:10:00,52.2,52.24,52.19,52.22,133190.0,46.1603,46.1956,46.1514,46.1779,133190.0
2021-11-18 11:20:00,52.23,52.25,52.21,52.22,116091.0,46.1868,46.2045,46.1691,46.1779,116091.0
2021-11-18 11:30:00,52.21,52.3,52.21,52.29,291897.0,46.1691,46.2487,46.1691,46.2398,291897.0
2021-11-18 11:40:00,52.29,52.31,52.29,52.31,342959.0,46.2398,46.2575,46.2398,46.2575,342959.0
2021-11-18 11:50:00,52.31,52.32,52.29,52.32,108476.0,46.2575,46.2664,46.2398,46.2664,108476.0
2021-11-18 12:00:00,52.31,52.37,52.31,52.36,203140.0,46.2575,46.3106,46.2575,46.3018,203140.0
2021-11-18 12:10:00,52.36,52.37,52.35,52.36,161324.0,46.3018,46.3106,46.2929,46.3018,161324.0
2021-11-18 12:20:00,52.36,52.4,52.35,52.4,60813.0,46.3018,46.3371,46.2929,46.3371,60813.0
2021-11-18 12:30:00,52.4,52.41,52.36,52.38,111240.0,46.3371,46.346,46.3018,46.3194,111240.0
2021-11-18 12:40:00,52.38,52.38,52.35,52.35,72136.0,46.3194,46.3194,46.2929,46.2929,72136.0
2021-11-18 12:50:00,52.36,52.36,52.32,52.34,91653.0,46.3018,46.3018,46.2664,46.2841,91653.0
2021-11-18 13:00:00,52.34,52.37,52.33,52.36,241891.0,46.2841,46.3106,46.2752,46.3018,241891.0
2021-11-18 13:10:00,52.36,52.38,52.34,52.35,216940.0,46.3018,46.3194,46.2841,46.2929,216940.0
2021-11-18 13:20:00,52.35,52.35,52.32,52.33,157250.0,46.2929,46.2929,46.2664,46.2752,157250.0
2021-11-18 13:30:00,52.33,52.35,52.32,52.34,63243.0,46.2752,46.2929,46.2664,46.2841,63243.0
2021-11-18 13:40:00,52.34,52.36,52.33,52.36,122096.0,46.2841,46.3018,46.2752,46.3018,122096.0
2021-11-18 13:50:00,52.36,52.36,52.34,52.36,137445.0,46.3018,46.3018,46.2841,46.3018,137445.0
2021-11-18 14:00:00,52.35,52.37,52.33,52.36,68528.0,46.2929,46.3106,46.2752,46.3018,68528.0
2021-11-18 14:10:00,52.36,52.36,52.33,52.34,160624.0,46.3018,46.3018,46.2752,46.2841,160624.0
2021-11-18 14:20:00,52.34,52.34,52.3,52.32,116737.0,46.2841,46.2841,46.2487,46.2664,116737.0
2021-11-18 14:30:00,52.32,52.34,52.3,52.33,160084.0,46.2664,46.2841,46.2487,46.2752,160084.0
2021-11-18 14:40:00,52.34,52.36,52.33,52.36,109978.0,46.2841,46.3018,46.2752,46.3018,109978.0
2021-11-18 14:50:00,52.35,52.38,52.35,52.38,172856.0,46.2929,46.3194,46.2929,46.3194,172856.0
2021-11-18 15:00:00,52.38,52.38,52.35,52.38,119164.0,46.3194,46.3194,46.2929,46.3194,119164.0
2021-11-18 15:10:00,52.38,52.38,52.35,52.36,164181.0,46.3194,46.3194,46.2929,46.3018,164181.0
2021-11-18 15:20:00,52.36,52.39,52.35,52.38,265583.0,46.3018,46.3283,46.2929,46.3194,265583.0
2021-11-18 15:30:00,52.38,52.39,52.36,52.37,361076.0,46.3194,46.3283,46.3018,46.3106,361076.0
2021-11-18 15:40:00,52.37,52.37,52.35,52.36,273167.0,46.3106,46.3106,46.2929,46.3018,273167.0
2021-11-18 15:50:00,52.35,52.4,52.35,52.4,352387.0,46.2929,46.3371,46.2929,46.3371,352387.0
2021-11-19 09:30:00,52.1,52.11,52.04,52.06,347359.0,46.0718,46.0807,46.0188,46.0365,347359.0
2021-11-19 09:40:00,52.07,52.14,52.05,52.13,133814.0,46.0453,46.1072,46.0276,46.0984,133814.0
2021-11-19 09:50:00,52.14,52.16,52.09,52.14,351926.0,46.1072,46.1249,46.063,46.1072,351926.0
2021-11-19 10:00:00,52.15,52.15,52.04,52.08,394996.0,46.116,46.116,46.0188,46.0541,394996.0
2021-11-19 10:10:00,52.08,52.08,52.03,52.08,252709.0,46.0541,46.0541,46.0099,46.0541,252709.0
2021-11-19 10:20:00,52.08,52.08,52.01,52.01,299245.0,46.0541,46.0541,45.9922,45.9922,299245.0
2021-11-19 10:30:00,52.02,52.08,52.01,52.08,247764.0,46.0011,46.0541,45.9922,46.0541,247764.0
2021-11-19 10:40:00,52.08,52.1,52.03,52.07,164394.0,46.0541,46.0718,46.0099,46.0453,164394.0
2021-11-19 10:50:00,52.07,52.1,52.05,52.08,179691.0,46.0453,46.0718,46.0276,46.0541,179691.0
2021-11-19 11:00:00,52.08,52.12,52.06,52.1,110603.0,46.0541,46.0895,46.0365,46.0718,110603.0
2021-11-19 11:10:00,52.1,52.14,52.09,52.13,91383.0,46.0718,46.1072,46.063,46.0984,91383.0
2021-11-19 11:20:00,52.14,52.16,52.12,52.16,1296778.0,46.1072,46.1249,46.0895,46.1249,1296778.0
2021-11-19 11:30:00,52.16,52.17,52.12,52.14,206662.0,46.1249,46.1337,46.0895,46.1072,206662.0
2021-11-19 11:40:00,52.13,52.14,52.12,52.13,215995.0,46.0984,46.1072,46.0895,46.0984,215995.0
2021-11-19 11:50:00,52.13,52.13,52.1,52.12,87612.0,46.0984,46.0984,46.0718,46.0895,87612.0
2021-11-19 12:00:00,52.12,52.13,52.11,52.12,151872.0,46.0895,46.0984,46.0807,46.0895,151872.0
2021-11-19 12:10:00,52.12,52.14,52.11,52.12,101257.0,46.0895,46.1072,46.0807,46.0895,101257.0
2021-11-19 12:20:00,52.12,52.16,52.11,52.15,152287.0,46.0895,46.1249,46.0807,46.116,152287.0
2021-11-19 12:30:00,52.15,52.18,52.12,52.13,148184.0,46.116,46.1426,46.0895,46.0984,148184.0
2021-11-19 12:40:00,52.12,52.12,52.07,52.08,235270.0,46.0895,46.0895,46.0453,46.0541,235270.0
2021-11-19 12:50:00,52.09,52.12,52.08,52.09,1010293.0,46.063,46.0895,46.0541,46.063,1010293.0
2021-11-19 13:00:00,52.09,52.1,52.06,52.09,204059.0,46.063,46.0718,46.0365,46.063,204059.0
2021-11-19 13:10:00,52.1,52.11,52.04,52.06,164168.0,46.0718,46.0807,46.0188,46.0365,164168.0
2021-11-19 13:20:00,52.07,52.07,51.98,51.98,336503.0,46.0453,46.0453,45.9657,45.9657,336503.0
2021-11-19 13:30:00,51.98,52.01,51.94,51.96,289320.0,45.9657,45.9922,45.9303,45.948,289320.0
2021-11-19 13:40:00,51.95,51.98,51.93,51.96,129594.0,45.9392,45.9657,45.9215,45.948,129594.0
2021-11-19 13:50:00,51.96,52.0,51.95,51.98,110337.0,45.948,45.9834,45.9392,45.9657,110337.0
2021-11-19 14:00:00,51.98,52.01,51.98,52.01,77800.0,45.9657,45.9922,45.9657,45.9922,77800.0
2021-11-19 14:10:00,52.01,52.02,52.0,52.01,161856.0,45.9922,46.0011,45.9834,45.9922,161856.0
2021-11-19 14:20:00,52.01,52.02,51.99,51.99,222070.0,45.9922,46.0011,45.9746,45.9746,222070.0
2021-11-19 14:30:00,52.0,52.0,51.97,52.0,105148.0,45.9834,45.9834,45.9569,45.9834,105148.0
2021-11-19 14:40:00,52.0,52.01,51.98,52.0,112877.0,45.9834,45.9922,45.9657,45.9834,112877.0
2021-11-19 14:50:00,51.99,52.01,51.97,51.98,148644.0,45.9746,45.9922,45.9569,45.9657,148644.0
2021-11-19 15:00:00,51.98,51.98,51.96,51.98,251896.0,45.9657,45.9657,45.948,45.9657,251896.0
2021-11-19 15:10:00,51.97,51.98,51.95,51.97,138637.0,45.9569,45.9657,45.9392,45.9569,138637.0
2021-11-19 15:20:00,51.97,51.97,51.95,51.97,105311.0,45.9569,45.9569,45.9392,45.9569,105311.0
2021-11-19 15:30:00,51.97,51.98,51.96,51.96,151551.0,45.9569,45.9657,45.948,45.948,151551.0
2021-11-19 15:40:00,51.97,51.98,51.95,51.97,308405.0,45.9569,45.9657,45.9392,45.9569,308405.0
2021-11-19 15:50:00,51.96,52.0,51.95,51.98,485044.0,45.948,45.9834,45.9392,45.9657,485044.0
2021-11-22 09:30:00,51.98,51.99,51.91,51.95,558509.0,45.9657,45.9746,45.9038,45.9392,558509.0
2021-11-22 09:40:00,51.94,52.09,51.93,52.08,162389.0,45.9303,46.063,45.9215,46.0541,162389.0
2021-11-22 09:50:00,52.09,52.09,52.05,52.07,336924.0,46.063,46.063,46.0276,46.0453,336924.0
2021-11-22 10:00:00,52.08,52.1,52.03,52.05,342501.0,46.0541,46.0718,46.0099,46.0276,342501.0
2021-11-22 10:10:00,52.04,52.09,52.03,52.08,470148.0,46.0188,46.063,46.0099,46.0541,470148.0
2021-11-22 10:20:00,52.08,52.11,52.06,52.07,144062.0,46.0541,46.0807,46.0365,46.0453,144062.0
2021-11-22 10:30:00,52.08,52.11,52.08,52.08,156021.0,46.0541,46.0807,46.0541,46.0541,156021.0
2021-11-22 10:40:00,52.07,52.08,52.05,52.05,160060.0,46.0453,46.0541,46.0276,46.0276,160060.0
2021-11-22 10:50:00,52.05,52.07,52.04,52.05,214136.0,46.0276,46.0453,46.0188,46.0276,214136.0
2021-11-22 11:00:00,52.05,52.08,52.04,52.05,278152.0,46.0276,46.0541,46.0188,46.0276,278152.0
2021-11-22 11:10:00,52.05,52.06,52.01,52.02,179053.0,46.0276,46.0365,45.9922,46.0011,179053.0
2021-11-22 11:20:00,52.02,52.04,52.0,52.01,464264.0,46.0011,46.0188,45.9834,45.9922,464264.0
2021-11-22 11:30:00,52.01,52.02,51.96,51.98,238405.0,45.9922,46.0011,45.948,45.9657,238405.0
2021-11-22 11:40:00,51.98,51.98,51.91,51.91,354070.0,45.9657,45.9657,45.9038,45.9038,354070.0
2021-11-22 11:50:00,51.92,51.92,51.78,51.83,164816.0,45.9127,45.9127,45.7889,45.8331,164816.0
2021-11-22 12:00:00,51.83,51.86,51.79,51.81,370422.0,45.8331,45.8596,45.7977,45.8154,370422.0
2021-11-22 12:10:00,51.81,51.84,51.8,51.82,311722.0,45.8154,45.8419,45.8065,45.8242,311722.0
2021-11-22 12:20:00,51.82,51.84,51.79,51.83,188015.0,45.8242,45.8419,45.7977,45.8331,188015.0
2021-11-22 12:30:00,51.83,51.88,51.82,51.87,273518.0,45.8331,45.8773,45.8242,45.8684,273518.0
2021-11-22 12:40:00,51.87,51.9,51.87,51.87,89298.0,45.8684,45.895,45.8684,45.8684,89298.0
2021-11-22 12:50:00,51.87,51.88,51.83,51.85,117228.0,45.8684,45.8773,45.8331,45.8508,117228.0
2021-11-22 13:00:00,51.85,51.86,51.81,51.82,140029.0,45.8508,45.8596,45.8154,45.8242,140029.0
2021-11-22 13:10:00,51.82,51.85,51.81,51.85,142429.0,45.8242,45.8508,45.8154,45.8508,142429.0
2021-11-22 13:20:00,51.85,51.87,51.84,51.86,81988.0,45.8508,45.8684,45.8419,45.8596,81988.0
2021-11-22 13:30:00,51.86,51.88,51.85,51.87,113917.0,45.8596,45.8773,45.8508,45.8684,113917.0
2021-11-22 13:40:00,51.86,51.86,51.83,51.84,65732.0,45.8596,45.8596,45.8331,45.8419,65732.0
2021-11-22 13:50:00,51.84,51.85,51.83,51.84,107209.0,45.8419,45.8508,45.8331,45.8419,107209.0
2021-11-22 14:00:00,51.83,51.88,51.83,51.86,298346.0,45.8331,45.8773,45.8331,45.8596,298346.0
2021-11-22 14:10:00,51.86,51.87,51.85,51.86,184635.0,45.8596,45.8684,45.8508,45.8596,184635.0
2021-11-22 14:20:00,51.86,51.87,51.84,51.86,151937.0,45.8596,45.8684,45.8419,45.8596,151937.0
2021-11-22 14:30:00,51.87,51.89,51.86,51.89,290099.0,45.8684,45.8861,45.8596,45.8861,290099.0
2021-11-22 14:40:00,51.88,51.91,51.87,51.91,143229.0,45.8773,45.9038,45.8684,45.9038,143229.0
2021-11-22 14:50:00,51.91,51.92,51.89,51.9,179475.0,45.9038,45.9127,45.8861,45.895,179475.0
2021-11-22 15:00:00,51.9,51.94,51.89,51.94,397485.0,45.895,45.9303,45.8861,45.9303,397485.0
2021-11-22 15:10:00,51.94,51.96,51.9,51.9,226167.0,45.9303,45.948,45.895,45.895,226167.0
2021-11-22 15:20:00,51.91,51.92,51.87,51.88,187472.0,45.9038,45.9127,45.8684,45.8773,187472.0
2021-11-22 15:30:00,51.88,51.91,51.87,51.88,446397.0,45.8773,45.9038,45.8684,45.8773,446397.0
2021-11-22 15:40:00,51.87,51.88,51.78,51.79,194265.0,45.8684,45.8773,45.7889,45.7977,194265.0
2021-11-22 15:50:00,51.79,51.79,51.7,51.71,344041.0,45.7977,45.7977,45.7181,45.727,344041.0
2021-11-23 09:30:00,51.57,51.63,51.55,51.62,590250.0,45.6032,45.6562,45.5855,45.6474,590250.0
2021-11-23 09:40:00,51.61,51.75,51.6,51.74,192468.0,45.6385,45.7623,45.6297,45.7535,192468.0
2021-11-23 09:50:00,51.73,51.78,51.72,51.73,101251.0,45.7446,45.7889,45.7358,45.7446,101251.0
2021-11-23 10:00:00,51.73,51.74,51.6,51.62,269075.0,45.7446,45.7535,45.6297,45.6474,269075.0
2021-11-23 10:10:00,51.63,51.66,51.58,51.61,510966.0,45.6562,45.6827,45.612,45.6385,510966.0
2021-11-23 10:20:00,51.61,51.61,51.52,51.54,269413.0,45.6385,45.6385,45.5589,45.5766,269413.0
2021-11-23 10:30:00,51.54,51.57,51.48,51.51,273993.0,45.5766,45.6032,45.5236,45.5501,273993.0
2021-11-23 10:40:00,51.5,51.57,51.5,51.54,215920.0,45.5413,45.6032,45.5413,45.5766,215920.0
2021-11-23 10:50:00,51.53,51.56,51.45,51.46,695857.0,45.5678,45.5943,45.497,45.5059,695857.0
2021-11-23 11:00:00,51.46,51.48,51.4,51.45,298844.0,45.5059,45.5236,45.4528,45.497,298844.0
2021-11-23 11:10:00,51.45,51.51,51.44,51.49,307947.0,45.497,45.5501,45.4882,45.5324,307947.0
2021-11-23 11:20:00,51.49,51.55,51.48,51.52,231731.0,45.5324,45.5855,45.5236,45.5589,231731.0
2021-11-23 11:30:00,51.51,51.55,51.42,51.51,310478.0,45.5501,45.5855,45.4705,45.5501,310478.0
2021-11-23 11:40:00,51.51,51.52,51.44,51.5,236297.0,45.5501,45.5589,45.4882,45.5413,236297.0
2021-11-23 11:50:00,51.5,51.52,51.45,51.45,106144.0,45.5413,45.5589,45.497,45.497,106144.0
2021-11-23 12:00:00,51.45,51.47,51.4,51.43,113500.0,45.497,45.5147,45.4528,45.4794,113500.0
2021-11-23 12:10:00,51.43,51.46,51.4,51.45,120334.0,45.4794,45.5059,45.4528,45.497,120334.0
2021-11-23 12:20:00,51.45,51.52,51.44,51.51,111245.0,45.497,45.5589,45.4882,45.5501,111245.0
2021-11-23 12:30:00,51.51,51.53,51.49,51.49,237999.0,45.5501,45.5678,45.5324,45.5324,237999.0
2021-11-23 12:40:00,51.49,51.5,51.44,51.44,77002.0,45.5324,45.5413,45.4882,45.4882,77002.0
2021-11-23 12:50:00,51.45,51.46,51.39,51.4,100920.0,45.497,45.5059,45.444,45.4528,100920.0
2021-11-23 13:00:00,51.4,51.44,51.39,51.42,160389.0,45.4528,45.4882,45.444,45.4705,160389.0
2021-11-23 13:10:00,51.42,51.44,51.38,51.38,126345.0,45.4705,45.4882,45.4351,45.4351,126345.0
2021-11-23 13:20:00,51.39,51.44,51.39,51.4,166969.0,45.444,45.4882,45.444,45.4528,166969.0
2021-11-23 13:30:00,51.41,51.41,51.37,51.39,113548.0,45.4617,45.4617,45.4263,45.444,113548.0
2021-11-23 13:40:00,51.38,51.46,51.38,51.43,128299.0,45.4351,45.5059,45.4351,45.4794,128299.0
2021-11-23 13:50:00,51.43,51.51,51.43,51.47,240499.0,45.4794,45.5501,45.4794,45.5147,240499.0
2021-11-23 14:00:00,51.48,51.5,51.45,51.48,146450.0,45.5236,45.5413,45.497,45.5236,146450.0
2021-11-23 14:10:00,51.48,51.49,51.43,51.43,223001.0,45.5236,45.5324,45.4794,45.4794,223001.0
2021-11-23 14:20:00,51.43,51.49,51.43,51.46,152067.0,45.4794,45.5324,45.4794,45.5059,152067.0
2021-11-23 14:30:00,51.46,51.48,51.42,51.46,188670.0,45.5059,45.5236,45.4705,45.5059,188670.0
2021-11-23 14:40:00,51.46,51.55,51.46,51.55,304842.0,45.5059,45.5855,45.5059,45.5855,304842.0
2021-11-23 14:50:00,51.55,51.58,51.51,51.55,243549.0,45.5855,45.612,45.5501,45.5855,243549.0
2021-11-23 15:00:00,51.55,51.58,51.52,51.58,188667.0,45.5855,45.612,45.5589,45.612,188667.0
2021-11-23 15:10:00,51.57,51.58,51.52,51.53,262901.0,45.6032,45.612,45.5589,45.5678,262901.0
2021-11-23 15:20:00,51.54,51.57,51.52,51.53,174967.0,45.5766,45.6032,45.5589,45.5678,174967.0
2021-11-23 15:30:00,51.54,51.61,51.53,51.6,338339.0,45.5766,45.6385,45.5678,45.6297,338339.0
2021-11-23 15:40:00,51.6,51.62,51.57,51.58,383705.0,45.6297,45.6474,45.6032,45.612,383705.0
2021-11-23 15:50:00,51.58,51.67,51.58,51.64,578490.0,45.612,45.6916,45.612,45.6651,578490.0
2021-11-24 09:30:00,50.98,51.12,50.91,51.06,635650.0,45.0814,45.2052,45.0195,45.1522,635650.0
2021-11-24 09:40:00,51.06,51.09,51.02,51.05,405439.0,45.1522,45.1787,45.1168,45.1433,405439.0
2021-11-24 09:50:00,51.05,51.11,51.02,51.1,146410.0,45.1433,45.1964,45.1168,45.1875,146410.0
2021-11-24 10:00:00,51.09,51.19,51.06,51.1,616459.0,45.1787,45.2671,45.1522,45.1875,616459.0
2021-11-24 10:10:00,51.11,51.14,51.08,51.13,278539.0,45.1964,45.2229,45.1699,45.2141,278539.0
2021-11-24 10:20:00,51.12,51.18,51.11,51.16,245573.0,45.2052,45.2583,45.1964,45.2406,245573.0
2021-11-24 10:30:00,51.16,51.2,51.14,51.2,206342.0,45.2406,45.276,45.2229,45.276,206342.0
2021-11-24 10:40:00,51.19,51.21,51.13,51.16,230696.0,45.2671,45.2848,45.2141,45.2406,230696.0
2021-11-24 10:50:00,51.16,51.23,51.15,51.2,148469.0,45.2406,45.3025,45.2318,45.276,148469.0
2021-11-24 11:00:00,51.19,51.21,51.15,51.19,256908.0,45.2671,45.2848,45.2318,45.2671,256908.0
2021-11-24 11:10:00,51.19,51.24,51.18,51.24,181260.0,45.2671,45.3113,45.2583,45.3113,181260.0
2021-11-24 11:20:00,51.25,51.27,51.23,51.26,135650.0,45.3202,45.3379,45.3025,45.329,135650.0
2021-11-24 11:30:00,51.26,51.29,51.2,51.22,99781.0,45.329,45.3556,45.276,45.2937,99781.0
2021-11-24 11:40:00,51.21,51.27,51.19,51.26,332390.0,45.2848,45.3379,45.2671,45.329,332390.0
2021-11-24 11:50:00,51.25,51.27,51.21,51.22,127521.0,45.3202,45.3379,45.2848,45.2937,127521.0
2021-11-24 12:00:00,51.22,51.23,51.2,51.21,231738.0,45.2937,45.3025,45.276,45.2848,231738.0
2021-11-24 12:10:00,51.21,51.24,51.2,51.21,113053.0,45.2848,45.3113,45.276,45.2848,113053.0
2021-11-24 12:20:00,51.2,51.21,51.18,51.19,70095.0,45.276,45.2848,45.2583,45.2671,70095.0
2021-11-24 12:30:00,51.19,51.22,51.19,51.21,80306.0,45.2671,45.2937,45.2671,45.2848,80306.0
2021-11-24 12:40:00,51.21,51.23,51.2,51.23,85558.0,45.2848,45.3025,45.276,45.3025,85558.0
2021-11-24 12:50:00,51.23,51.24,51.22,51.24,153402.0,45.3025,45.3113,45.2937,45.3113,153402.0
2021-11-24 13:00:00,51.25,51.27,51.23,51.26,134064.0,45.3202,45.3379,45.3025,45.329,134064.0
2021-11-24 13:10:00,51.27,51.28,51.26,51.27,54538.0,45.3379,45.3467,45.329,45.3379,54538.0
2021-11-24 13:20:00,51.26,51.28,51.25,51.26,82178.0,45.329,45.3467,45.3202,45.329,82178.0
2021-11-24 13:30:00,51.26,51.27,51.23,51.24,132436.0,45.329,45.3379,45.3025,45.3113,132436.0
2021-11-24 13:40:00,51.24,51.26,51.23,51.25,145222.0,45.3113,45.329,45.3025,45.3202,145222.0
2021-11-24 13:50:00,51.26,51.26,51.22,51.23,115950.0,45.329,45.329,45.2937,45.3025,115950.0
2021-11-24 14:00:00,51.22,51.27,51.18,51.19,332193.0,45.2937,45.3379,45.2583,45.2671,332193.0
2021-11-24 14:10:00,51.19,51.23,51.14,51.22,131417.0,45.2671,45.3025,45.2229,45.2937,131417.0
2021-11-24 14:20:00,51.23,51.23,51.18,51.19,124768.0,45.3025,45.3025,45.2583,45.2671,124768.0
2021-11-24 14:30:00,51.19,51.23,51.19,51.22,99894.0,45.2671,45.3025,45.2671,45.2937,99894.0
2021-11-24 14:40:00,51.22,51.28,51.2,51.26,129895.0,45.2937,45.3467,45.276,45.329,129895.0
2021-11-24 14:50:00,51.26,51.28,51.24,51.24,192436.0,45.329,45.3467,45.3113,45.3113,192436.0
2021-11-24 15:00:00,51.25,51.28,51.23,51.28,240984.0,45.3202,45.3467,45.3025,45.3467,240984.0
2021-11-24 15:10:00,51.28,51.31,51.27,51.31,191547.0,45.3467,45.3732,45.3379,45.3732,191547.0
2021-11-24 15:20:00,51.31,51.33,51.31,51.32,58040.0,45.3732,45.3909,45.3732,45.3821,58040.0
2021-11-24 15:30:00,51.32,51.34,51.29,51.33,184038.0,45.3821,45.3998,45.3556,45.3909,184038.0
2021-11-24 15:40:00,51.33,51.34,51.3,51.31,171364.0,45.3909,45.3998,45.3644,45.3732,171364.0
2021-11-24 15:50:00,51.31,51.35,51.31,51.35,218351.0,45.3732,45.4086,45.3732,45.4086,218351.0
2021-11-26 09:30:00,50.33,50.38,50.27,50.36,1232079.0,44.5066,44.5508,44.4536,44.5332,1232079.0
2021-11-26 09:40:00,50.36,50.36,50.17,50.19,359958.0,44.5332,44.5332,44.3651,44.3828,359958.0
2021-11-26 09:50:00,50.18,50.26,50.16,50.24,278671.0,44.374,44.4447,44.3563,44.427,278671.0
2021-11-26 10:00:00,50.23,50.24,50.16,50.18,511745.0,44.4182,44.427,44.3563,44.374,511745.0
2021-11-26 10:10:00,50.18,50.2,50.05,50.08,747846.0,44.374,44.3917,44.259,44.2856,747846.0
2021-11-26 10:20:00,50.09,50.15,50.08,50.11,534955.0,44.2944,44.3475,44.2856,44.3121,534955.0
2021-11-26 10:30:00,50.11,50.15,50.06,50.13,481458.0,44.3121,44.3475,44.2679,44.3298,481458.0
2021-11-26 10:40:00,50.13,50.16,50.07,50.13,530090.0,44.3298,44.3563,44.2767,44.3298,530090.0
2021-11-26 10:50:00,50.13,50.18,50.1,50.14,344890.0,44.3298,44.374,44.3032,44.3386,344890.0
2021-11-26 11:00:00,50.13,50.14,50.07,50.09,533170.0,44.3298,44.3386,44.2767,44.2944,533170.0
2021-11-26 11:10:00,50.09,50.1,49.93,49.94,843770.0,44.2944,44.3032,44.1529,44.1618,843770.0
2021-11-26 11:20:00,49.94,49.95,49.87,49.89,691128.0,44.1618,44.1706,44.0999,44.1175,691128.0
2021-11-26 11:30:00,49.89,49.96,49.84,49.95,558404.0,44.1175,44.1794,44.0733,44.1706,558404.0
2021-11-26 11:40:00,49.94,49.94,49.84,49.86,529595.0,44.1618,44.1618,44.0733,44.091,529595.0
2021-11-26 11:50:00,49.86,49.88,49.77,49.84,565285.0,44.091,44.1087,44.0114,44.0733,565285.0
2021-11-26 12:00:00,49.84,49.93,49.84,49.91,471357.0,44.0733,44.1529,44.0733,44.1352,471357.0
2021-11-26 12:10:00,49.91,49.95,49.86,49.87,476443.0,44.1352,44.1706,44.091,44.0999,476443.0
2021-11-26 12:20:00,49.87,49.97,49.86,49.96,441504.0,44.0999,44.1883,44.091,44.1794,441504.0
2021-11-26 12:30:00,49.96,50.07,49.95,50.05,454607.0,44.1794,44.2767,44.1706,44.259,454607.0
2021-11-26 12:40:00,50.05,50.05,49.92,49.92,244535.0,44.259,44.259,44.1441,44.1441,244535.0
2021-11-26 12:50:00,49.92,50.01,49.83,49.94,834807.0,44.1441,44.2237,44.0645,44.1618,834807.0
2021-11-29 09:30:00,50.38,50.39,50.26,50.31,510261.0,44.5508,44.5597,44.4447,44.4889,510261.0
2021-11-29 09:40:00,50.3,50.31,50.18,50.19,249937.0,44.4801,44.4889,44.374,44.3828,249937.0
2021-11-29 09:50:00,50.18,50.26,50.17,50.23,274698.0,44.374,44.4447,44.3651,44.4182,274698.0
2021-11-29 10:00:00,50.23,50.26,50.19,50.24,465495.0,44.4182,44.4447,44.3828,44.427,465495.0
2021-11-29 10:10:00,50.24,50.26,50.19,50.22,553608.0,44.427,44.4447,44.3828,44.4094,553608.0
2021-11-29 10:20:00,50.21,50.26,50.14,50.15,400125.0,44.4005,44.4447,44.3386,44.3475,400125.0
2021-11-29 10:30:00,50.15,50.16,50.06,50.08,712313.0,44.3475,44.3563,44.2679,44.2856,712313.0
2021-11-29 10:40:00,50.07,50.08,49.97,49.98,573318.0,44.2767,44.2856,44.1883,44.1971,573318.0
2021-11-29 10:50:00,49.99,50.06,49.95,50.03,357363.0,44.206,44.2679,44.1706,44.2413,357363.0
2021-11-29 11:00:00,50.04,50.1,50.02,50.07,336774.0,44.2502,44.3032,44.2325,44.2767,336774.0
2021-11-29 11:10:00,50.07,50.13,50.06,50.09,550301.0,44.2767,44.3298,44.2679,44.2944,550301.0
2021-11-29 11:20:00,50.09,50.14,50.04,50.05,612128.0,44.2944,44.3386,44.2502,44.259,612128.0
2021-11-29 11:30:00,50.05,50.1,49.99,50.05,475008.0,44.259,44.3032,44.206,44.259,475008.0
2021-11-29 11:40:00,50.06,50.1,50.05,50.06,432255.0,44.2679,44.3032,44.259,44.2679,432255.0
2021-11-29 11:50:00,50.06,50.11,50.06,50.11,257999.0,44.2679,44.3121,44.2679,44.3121,257999.0
2021-11-29 12:00:00,50.11,50.19,50.09,50.19,329937.0,44.3121,44.3828,44.2944,44.3828,329937.0
2021-11-29 12:10:00,50.18,50.22,50.17,50.21,228980.0,44.374,44.4094,44.3651,44.4005,228980.0
2021-11-29 12:20:00,50.22,50.27,50.21,50.27,289190.0,44.4094,44.4536,44.4005,44.4536,289190.0
2021-11-29 12:30:00,50.27,50.32,50.26,50.32,280304.0,44.4536,44.4978,44.4447,44.4978,280304.0
2021-11-29 12:40:00,50.32,50.33,50.31,50.32,99016.0,44.4978,44.5066,44.4889,44.4978,99016.0
2021-11-29 12:50:00,50.31,50.32,50.3,50.31,133218.0,44.4889,44.4978,44.4801,44.4889,133218.0
2021-11-29 13:00:00,50.32,50.37,50.31,50.37,286171.0,44.4978,44.542,44.4889,44.542,286171.0
2021-11-29 13:10:00,50.36,50.38,50.31,50.32,244083.0,44.5332,44.5508,44.4889,44.4978,244083.0
2021-11-29 13:20:00,50.32,50.33,50.3,50.32,389879.0,44.4978,44.5066,44.4801,44.4978,389879.0
2021-11-29 13:30:00,50.32,50.35,50.28,50.29,169327.0,44.4978,44.5243,44.4624,44.4713,169327.0
2021-11-29 13:40:00,50.29,50.32,50.28,50.3,87854.0,44.4713,44.4978,44.4624,44.4801,87854.0
2021-11-29 13:50:00,50.3,50.32,50.29,50.32,198454.0,44.4801,44.4978,44.4713,44.4978,198454.0
2021-11-29 14:00:00,50.32,50.32,50.28,50.29,183414.0,44.4978,44.4978,44.4624,44.4713,183414.0
2021-11-29 14:10:00,50.29,50.31,50.27,50.29,126726.0,44.4713,44.4889,44.4536,44.4713,126726.0
2021-11-29 14:20:00,50.28,50.3,50.26,50.27,146574.0,44.4624,44.4801,44.4447,44.4536,146574.0
2021-11-29 14:30:00,50.27,50.28,50.22,50.23,156085.0,44.4536,44.4624,44.4094,44.4182,156085.0
2021-11-29 14:40:00,50.22,50.27,50.22,50.26,188970.0,44.4094,44.4536,44.4094,44.4447,188970.0
2021-11-29 14:50:00,50.25,50.28,50.24,50.27,240154.0,44.4359,44.4624,44.427,44.4536,240154.0
2021-11-29 15:00:00,50.27,50.3,50.24,50.3,1025036.0,44.4536,44.4801,44.427,44.4801,1025036.0
2021-11-29 15:10:00,50.3,50.35,50.28,50.32,302209.0,44.4801,44.5243,44.4624,44.4978,302209.0
2021-11-29 15:20:00,50.32,50.33,50.28,50.28,316272.0,44.4978,44.5066,44.4624,44.4624,316272.0
2021-11-29 15:30:00,50.28,50.31,50.27,50.29,343524.0,44.4624,44.4889,44.4536,44.4713,343524.0
2021-11-29 15:40:00,50.3,50.3,50.24,50.27,294212.0,44.4801,44.4801,44.427,44.4536,294212.0
2021-11-29 15:50:00,50.26,50.28,50.18,50.18,575093.0,44.4447,44.4624,44.374,44.374,575093.0
2021-11-30 09:30:00,50.04,50.09,49.95,50.0,1530780.0,44.2502,44.2944,44.1706,44.2148,1530780.0
2021-11-30 09:40:00,50.0,50.09,49.99,50.04,514479.0,44.2148,44.2944,44.206,44.2502,514479.0
2021-11-30 09:50:00,50.04,50.13,50.0,50.08,499146.0,44.2502,44.3298,44.2148,44.2856,499146.0
2021-11-30 10:00:00,50.07,50.19,50.05,50.18,481187.0,44.2767,44.3828,44.259,44.374,481187.0
2021-11-30 10:10:00,50.17,50.19,50.1,50.1,645309.0,44.3651,44.3828,44.3032,44.3032,645309.0
2021-11-30 10:20:00,50.11,50.12,50.02,50.11,929634.0,44.3121,44.3209,44.2325,44.3121,929634.0
2021-11-30 10:30:00,50.11,50.19,49.9,49.98,916188.0,44.3121,44.3828,44.1264,44.1971,916188.0
2021-11-30 10:40:00,49.98,50.01,49.8,49.81,995898.0,44.1971,44.2237,44.038,44.0468,995898.0
2021-11-30 10:50:00,49.81,49.81,49.41,49.42,1217591.0,44.0468,44.0468,43.6931,43.7019,1217591.0
2021-11-30 11:00:00,49.41,49.54,49.3,49.54,921225.0,43.6931,43.808,43.5958,43.808,921225.0
2021-11-30 11:10:00,49.53,49.7,49.49,49.63,865885.0,43.7992,43.9495,43.7638,43.8876,865885.0
2021-11-30 11:20:00,49.63,49.68,49.52,49.53,682718.0,43.8876,43.9318,43.7903,43.7992,682718.0
2021-11-30 11:30:00,49.53,49.58,49.4,49.45,1158963.0,43.7992,43.8434,43.6842,43.7284,1158963.0
2021-11-30 11:40:00,49.45,49.46,49.28,49.4,1045390.0,43.7284,43.7373,43.5781,43.6842,1045390.0
2021-11-30 11:50:00,49.39,49.41,49.28,49.4,524123.0,43.6754,43.6931,43.5781,43.6842,524123.0
2021-11-30 12:00:00,49.4,49.4,49.3,49.34,263063.0,43.6842,43.6842,43.5958,43.6312,263063.0
2021-11-30 12:10:00,49.35,49.41,49.31,49.39,603686.0,43.64,43.6931,43.6046,43.6754,603686.0
2021-11-30 12:20:00,49.4,49.47,49.37,49.47,480209.0,43.6842,43.7461,43.6577,43.7461,480209.0
2021-11-30 12:30:00,49.46,49.53,49.43,49.49,243443.0,43.7373,43.7992,43.7108,43.7638,243443.0
2021-11-30 12:40:00,49.5,49.54,49.47,49.48,616873.0,43.7727,43.808,43.7461,43.755,616873.0
2021-11-30 12:50:00,49.49,49.55,49.45,49.47,830776.0,43.7638,43.8169,43.7284,43.7461,830776.0
2021-11-30 13:00:00,49.48,49.51,49.46,49.46,881728.0,43.755,43.7815,43.7373,43.7373,881728.0
2021-11-30 13:10:00,49.46,49.5,49.43,49.45,353410.0,43.7373,43.7727,43.7108,43.7284,353410.0
2021-11-30 13:20:00,49.45,49.54,49.43,49.52,1321653.0,43.7284,43.808,43.7108,43.7903,1321653.0
2021-11-30 13:30:00,49.52,49.61,49.51,49.61,1245185.0,43.7903,43.8699,43.7815,43.8699,1245185.0
2021-11-30 13:40:00,49.61,49.61,49.57,49.61,458348.0,43.8699,43.8699,43.8346,43.8699,458348.0
2021-11-30 13:50:00,49.61,49.67,49.59,49.66,328260.0,43.8699,43.923,43.8522,43.9142,328260.0
2021-11-30 14:00:00,49.66,49.69,49.62,49.69,382245.0,43.9142,43.9407,43.8788,43.9407,382245.0
2021-11-30 14:10:00,49.68,49.72,49.66,49.7,552743.0,43.9318,43.9672,43.9142,43.9495,552743.0
2021-11-30 14:20:00,49.71,49.74,49.65,49.65,566040.0,43.9584,43.9849,43.9053,43.9053,566040.0
2021-11-30 14:30:00,49.66,49.73,49.64,49.7,691488.0,43.9142,43.9761,43.8965,43.9495,691488.0
2021-11-30 14:40:00,49.7,49.72,49.58,49.58,563545.0,43.9495,43.9672,43.8434,43.8434,563545.0
2021-11-30 14:50:00,49.59,49.62,49.54,49.62,593323.0,43.8522,43.8788,43.808,43.8788,593323.0
2021-11-30 15:00:00,49.62,49.67,49.59,49.62,495864.0,43.8788,43.923,43.8522,43.8788,495864.0
2021-11-30 15:10:00,49.62,49.69,49.61,49.68,787418.0,43.8788,43.9407,43.8699,43.9318,787418.0
2021-11-30 15:20:00,49.68,49.71,49.61,49.62,650342.0,43.9318,43.9584,43.8699,43.8788,650342.0
2021-11-30 15:30:00,49.62,49.73,49.62,49.69,1053408.0,43.8788,43.9761,43.8788,43.9407,1053408.0
2021-11-30 15:40:00,49.68,49.77,49.67,49.69,1124698.0,43.9318,44.0114,43.923,43.9407,1124698.0
2021-11-30 15:50:00,49.69,49.74,49.58,49.7,1678695.0,43.9407,43.9849,43.8434,43.9495,1678695.0
2021-12-01 09:30:00,50.43,50.43,50.33,50.37,747918.0,44.5951,44.5951,44.5066,44.542,747918.0
2021-12-01 09:40:00,50.36,50.43,50.35,50.38,358068.0,44.5332,44.5951,44.5243,44.5508,358068.0
2021-12-01 09:50:00,50.36,50.43,50.33,50.41,272034.0,44.5332,44.5951,44.5066,44.5774,272034.0
2021-12-01 10:00:00,50.41,50.52,50.38,50.51,410470.0,44.5774,44.6746,44.5508,44.6658,410470.0
2021-12-01 10:10:00,50.52,50.53,50.45,50.46,361500.0,44.6746,44.6835,44.6127,44.6216,361500.0
2021-12-01 10:20:00,50.46,50.49,50.41,50.41,362209.0,44.6216,44.6481,44.5774,44.5774,362209.0
2021-12-01 10:30:00,50.41,50.48,50.41,50.42,527304.0,44.5774,44.6393,44.5774,44.5862,527304.0
2021-12-01 10:40:00,50.41,50.49,50.38,50.48,556178.0,44.5774,44.6481,44.5508,44.6393,556178.0
2021-12-01 10:50:00,50.48,50.52,50.46,50.48,326211.0,44.6393,44.6746,44.6216,44.6393,326211.0
2021-12-01 11:00:00,50.49,50.53,50.46,50.52,365655.0,44.6481,44.6835,44.6216,44.6746,365655.0
2021-12-01 11:10:00,50.52,50.65,50.52,50.64,373125.0,44.6746,44.7896,44.6746,44.7808,373125.0
2021-12-01 11:20:00,50.63,50.65,50.57,50.58,401636.0,44.7719,44.7896,44.7189,44.7277,401636.0
2021-12-01 11:30:00,50.58,50.64,50.53,50.54,450446.0,44.7277,44.7808,44.6835,44.6923,450446.0
2021-12-01 11:40:00,50.55,50.56,50.45,50.48,374377.0,44.7012,44.71,44.6127,44.6393,374377.0
2021-12-01 11:50:00,50.48,50.49,50.34,50.39,702669.0,44.6393,44.6481,44.5155,44.5597,702669.0
2021-12-01 12:00:00,50.38,50.43,50.35,50.4,419861.0,44.5508,44.5951,44.5243,44.5685,419861.0
2021-12-01 12:10:00,50.4,50.48,50.4,50.46,334444.0,44.5685,44.6393,44.5685,44.6216,334444.0
2021-12-01 12:20:00,50.46,50.48,50.39,50.4,517189.0,44.6216,44.6393,44.5597,44.5685,517189.0
2021-12-01 12:30:00,50.4,50.42,50.37,50.41,236863.0,44.5685,44.5862,44.542,44.5774,236863.0
2021-12-01 12:40:00,50.42,50.42,50.36,50.36,296692.0,44.5862,44.5862,44.5332,44.5332,296692.0
2021-12-01 12:50:00,50.36,50.37,50.19,50.2,360220.0,44.5332,44.542,44.3828,44.3917,360220.0
2021-12-01 13:00:00,50.2,50.27,50.08,50.11,773632.0,44.3917,44.4536,44.2856,44.3121,773632.0
2021-12-01 13:10:00,50.11,50.15,50.05,50.05,386253.0,44.3121,44.3475,44.259,44.259,386253.0
2021-12-01 13:20:00,50.04,50.15,50.04,50.14,339141.0,44.2502,44.3475,44.2502,44.3386,339141.0
2021-12-01 13:30:00,50.14,50.16,50.08,50.13,321878.0,44.3386,44.3563,44.2856,44.3298,321878.0
2021-12-01 13:40:00,50.13,50.14,49.89,49.9,366243.0,44.3298,44.3386,44.1175,44.1264,366243.0
2021-12-01 13:50:00,49.9,50.05,49.9,50.04,225856.0,44.1264,44.259,44.1264,44.2502,225856.0
2021-12-01 14:00:00,50.03,50.06,49.95,49.95,436696.0,44.2413,44.2679,44.1706,44.1706,436696.0
2021-12-01 14:10:00,49.96,49.97,49.84,49.88,471708.0,44.1794,44.1883,44.0733,44.1087,471708.0
2021-12-01 14:20:00,49.88,50.01,49.87,49.99,347610.0,44.1087,44.2237,44.0999,44.206,347610.0
2021-12-01 14:30:00,49.98,50.04,49.93,49.98,425781.0,44.1971,44.2502,44.1529,44.1971,425781.0
2021-12-01 14:40:00,49.98,49.98,49.9,49.96,274269.0,44.1971,44.1971,44.1264,44.1794,274269.0
2021-12-01 14:50:00,49.96,49.99,49.89,49.89,294594.0,44.1794,44.206,44.1175,44.1175,294594.0
2021-12-01 15:00:00,49.9,49.92,49.77,49.78,634442.0,44.1264,44.1441,44.0114,44.0203,634442.0
2021-12-01 15:10:00,49.77,49.83,49.69,49.72,396217.0,44.0114,44.0645,43.9407,43.9672,396217.0
2021-12-01 15:20:00,49.71,49.72,49.58,49.65,686208.0,43.9584,43.9672,43.8434,43.9053,686208.0
2021-12-01 15:30:00,49.64,49.7,49.6,49.69,456796.0,43.8965,43.9495,43.8611,43.9407,456796.0
2021-12-01 15:40:00,49.68,49.76,49.63,49.64,794557.0,43.9318,44.0026,43.8876,43.8965,794557.0
2021-12-01 15:50:00,49.64,49.64,49.43,49.44,955772.0,43.8965,43.8965,43.7108,43.7196,955772.0
2021-12-02 09:30:00,49.77,49.96,49.73,49.96,666723.0,44.0114,44.1794,43.9761,44.1794,666723.0
2021-12-02 09:40:00,49.96,50.08,49.92,50.05,539480.0,44.1794,44.2856,44.1441,44.259,539480.0
2021-12-02 09:50:00,50.05,50.1,50.02,50.1,417290.0,44.259,44.3032,44.2325,44.3032,417290.0
2021-12-02 10:00:00,50.09,50.11,50.0,50.03,1085281.0,44.2944,44.3121,44.2148,44.2413,1085281.0
2021-12-02 10:10:00,50.03,50.05,49.93,49.96,715496.0,44.2413,44.259,44.1529,44.1794,715496.0
2021-12-02 10:20:00,49.96,50.05,49.92,50.04,684927.0,44.1794,44.259,44.1441,44.2502,684927.0
2021-12-02 10:30:00,50.04,50.07,49.9,49.92,388448.0,44.2502,44.2767,44.1264,44.1441,388448.0
2021-12-02 10:40:00,49.93,50.01,49.89,49.98,770406.0,44.1529,44.2237,44.1175,44.1971,770406.0
2021-12-02 10:50:00,49.98,50.06,49.93,50.04,778454.0,44.1971,44.2679,44.1529,44.2502,778454.0
2021-12-02 11:00:00,50.04,50.09,49.99,50.07,487119.0,44.2502,44.2944,44.206,44.2767,487119.0
2021-12-02 11:10:00,50.07,50.12,50.04,50.05,713447.0,44.2767,44.3209,44.2502,44.259,713447.0
2021-12-02 11:20:00,50.06,50.1,50.03,50.04,363316.0,44.2679,44.3032,44.2413,44.2502,363316.0
2021-12-02 11:30:00,50.03,50.07,49.91,50.04,736072.0,44.2413,44.2767,44.1352,44.2502,736072.0
2021-12-02 11:40:00,50.04,50.12,49.99,50.09,562185.0,44.2502,44.3209,44.206,44.2944,562185.0
2021-12-02 11:50:00,50.09,50.1,50.01,50.09,314290.0,44.2944,44.3032,44.2237,44.2944,314290.0
2021-12-02 12:00:00,50.08,50.15,50.04,50.15,321481.0,44.2856,44.3475,44.2502,44.3475,321481.0
2021-12-02 12:10:00,50.15,50.18,50.13,50.16,261919.0,44.3475,44.374,44.3298,44.3563,261919.0
2021-12-02 12:20:00,50.16,50.22,50.16,50.2,311458.0,44.3563,44.4094,44.3563,44.3917,311458.0
2021-12-02 12:30:00,50.22,50.23,50.15,50.19,251170.0,44.4094,44.4182,44.3475,44.3828,251170.0
2021-12-02 12:40:00,50.19,50.22,50.15,50.21,151841.0,44.3828,44.4094,44.3475,44.4005,151841.0
2021-12-02 12:50:00,50.21,50.21,50.12,50.14,259936.0,44.4005,44.4005,44.3209,44.3386,259936.0
2021-12-02 13:00:00,50.14,50.18,50.06,50.1,474843.0,44.3386,44.374,44.2679,44.3032,474843.0
2021-12-02 13:10:00,50.1,50.15,50.07,50.12,362934.0,44.3032,44.3475,44.2767,44.3209,362934.0
2021-12-02 13:20:00,50.13,50.13,50.03,50.05,313958.0,44.3298,44.3298,44.2413,44.259,313958.0
2021-12-02 13:30:00,50.05,50.11,50.0,50.11,250509.0,44.259,44.3121,44.2148,44.3121,250509.0
2021-12-02 13:40:00,50.11,50.12,50.03,50.05,229911.0,44.3121,44.3209,44.2413,44.259,229911.0
2021-12-02 13:50:00,50.05,50.17,50.02,50.16,281346.0,44.259,44.3651,44.2325,44.3563,281346.0
2021-12-02 14:00:00,50.15,50.19,50.13,50.18,206298.0,44.3475,44.3828,44.3298,44.374,206298.0
2021-12-02 14:10:00,50.18,50.21,50.15,50.2,266980.0,44.374,44.4005,44.3475,44.3917,266980.0
2021-12-02 14:20:00,50.2,50.21,50.15,50.21,508763.0,44.3917,44.4005,44.3475,44.4005,508763.0
2021-12-02 14:30:00,50.21,50.22,50.17,50.2,598197.0,44.4005,44.4094,44.3651,44.3917,598197.0
2021-12-02 14:40:00,50.21,50.22,50.15,50.15,442775.0,44.4005,44.4094,44.3475,44.3475,442775.0
2021-12-02 14:50:00,50.15,50.18,50.1,50.14,743881.0,44.3475,44.374,44.3032,44.3386,743881.0
2021-12-02 15:00:00,50.15,50.21,50.14,50.19,362208.0,44.3475,44.4005,44.3386,44.3828,362208.0
2021-12-02 15:10:00,50.19,50.19,50.1,50.15,522331.0,44.3828,44.3828,44.3032,44.3475,522331.0
2021-12-02 15:20:00,50.15,50.2,50.12,50.17,663078.0,44.3475,44.3917,44.3209,44.3651,663078.0
2021-12-02 15:30:00,50.17,50.24,50.16,50.22,692173.0,44.3651,44.427,44.3563,44.4094,692173.0
2021-12-02 15:40:00,50.22,50.26,50.15,50.2,1448323.0,44.4094,44.4447,44.3475,44.3917,1448323.0
2021-12-02 15:50:00,50.2,50.22,50.01,50.15,1858901.0,44.3917,44.4094,44.2237,44.3475,1858901.0
2021-12-03 09:30:00,50.29,50.32,50.16,50.16,1037551.0,44.4713,44.4978,44.3563,44.3563,1037551.0
2021-12-03 09:40:00,50.17,50.2,50.01,50.02,329073.0,44.3651,44.3917,44.2237,44.2325,329073.0
2021-12-03 09:50:00,50.02,50.04,49.87,49.9,368256.0,44.2325,44.2502,44.0999,44.1264,368256.0
2021-12-03 10:00:00,49.89,49.93,49.78,49.79,724725.0,44.1175,44.1529,44.0203,44.0291,724725.0
2021-12-03 10:10:00,49.78,49.9,49.77,49.84,855832.0,44.0203,44.1264,44.0114,44.0733,855832.0
2021-12-03 10:20:00,49.85,49.91,49.81,49.87,588388.0,44.0822,44.1352,44.0468,44.0999,588388.0
2021-12-03 10:30:00,49.87,49.87,49.75,49.82,513640.0,44.0999,44.0999,43.9937,44.0556,513640.0
2021-12-03 10:40:00,49.82,49.83,49.64,49.68,258601.0,44.0556,44.0645,43.8965,43.9318,258601.0
2021-12-03 10:50:00,49.67,49.75,49.64,49.67,439020.0,43.923,43.9937,43.8965,43.923,439020.0
2021-12-03 11:00:00,49.66,49.72,49.64,49.72,729145.0,43.9142,43.9672,43.8965,43.9672,729145.0
2021-12-03 11:10:00,49.71,49.74,49.61,49.61,622590.0,43.9584,43.9849,43.8699,43.8699,622590.0
2021-12-03 11:20:00,49.62,49.74,49.61,49.72,543138.0,43.8788,43.9849,43.8699,43.9672,543138.0
2021-12-03 11:30:00,49.72,49.82,49.69,49.77,1072194.0,43.9672,44.0556,43.9407,44.0114,1072194.0
2021-12-03 11:40:00,49.77,49.78,49.65,49.69,566428.0,44.0114,44.0203,43.9053,43.9407,566428.0
2021-12-03 11:50:00,49.69,49.69,49.61,49.62,653677.0,43.9407,43.9407,43.8699,43.8788,653677.0
2021-12-03 12:00:00,49.62,49.64,49.58,49.63,775634.0,43.8788,43.8965,43.8434,43.8876,775634.0
2021-12-03 12:10:00,49.63,49.72,49.61,49.71,492939.0,43.8876,43.9672,43.8699,43.9584,492939.0
2021-12-03 12:20:00,49.7,49.75,49.68,49.73,625581.0,43.9495,43.9937,43.9318,43.9761,625581.0
2021-12-03 12:30:00,49.73,49.79,49.65,49.77,604481.0,43.9761,44.0291,43.9053,44.0114,604481.0
2021-12-03 12:40:00,49.78,49.8,49.69,49.72,376768.0,44.0203,44.038,43.9407,43.9672,376768.0
2021-12-03 12:50:00,49.72,49.75,49.67,49.72,339451.0,43.9672,43.9937,43.923,43.9672,339451.0
2021-12-03 13:00:00,49.71,49.75,49.66,49.75,454991.0,43.9584,43.9937,43.9142,43.9937,454991.0
2021-12-03 13:10:00,49.75,49.8,49.72,49.79,419643.0,43.9937,44.038,43.9672,44.0291,419643.0
2021-12-03 13:20:00,49.8,49.83,49.75,49.76,441432.0,44.038,44.0645,43.9937,44.0026,441432.0
2021-12-03 13:30:00,49.75,49.76,49.67,49.69,221675.0,43.9937,44.0026,43.923,43.9407,221675.0
2021-12-03 13:40:00,49.7,49.76,49.67,49.71,458244.0,43.9495,44.0026,43.923,43.9584,458244.0
2021-12-03 13:50:00,49.71,49.77,49.7,49.71,422925.0,43.9584,44.0114,43.9495,43.9584,422925.0
2021-12-03 14:00:00,49.71,49.76,49.67,49.71,318205.0,43.9584,44.0026,43.923,43.9584,318205.0
2021-12-03 14:10:00,49.71,49.76,49.68,49.68,256246.0,43.9584,44.0026,43.9318,43.9318,256246.0
2021-12-03 14:20:00,49.68,49.78,49.63,49.74,313087.0,43.9318,44.0203,43.8876,43.9849,313087.0
2021-12-03 14:30:00,49.74,49.76,49.65,49.66,325363.0,43.9849,44.0026,43.9053,43.9142,325363.0
2021-12-03 14:40:00,49.66,49.73,49.66,49.68,373183.0,43.9142,43.9761,43.9142,43.9318,373183.0
2021-12-03 14:50:00,49.68,49.71,49.64,49.64,387600.0,43.9318,43.9584,43.8965,43.8965,387600.0
2021-12-03 15:00:00,49.65,49.7,49.59,49.63,720718.0,43.9053,43.9495,43.8522,43.8876,720718.0
2021-12-03 15:10:00,49.63,49.69,49.63,49.65,535488.0,43.8876,43.9407,43.8876,43.9053,535488.0
2021-12-03 15:20:00,49.65,49.8,49.65,49.75,522697.0,43.9053,44.038,43.9053,43.9937,522697.0
2021-12-03 15:30:00,49.75,49.83,49.73,49.75,834052.0,43.9937,44.0645,43.9761,43.9937,834052.0
2021-12-03 15:40:00,49.75,49.76,49.63,49.68,1032997.0,43.9937,44.0026,43.8876,43.9318,1032997.0
2021-12-03 15:50:00,49.69,49.92,49.67,49.9,1165549.0,43.9407,44.1441,43.923,44.1264,1165549.0
2021-12-06 09:30:00,50.2,50.2,50.01,50.04,881397.0,44.3917,44.3917,44.2237,44.2502,881397.0
2021-12-06 09:40:00,50.04,50.19,50.02,50.14,504006.0,44.2502,44.3828,44.2325,44.3386,504006.0
2021-12-06 09:50:00,50.14,50.22,50.12,50.21,387229.0,44.3386,44.4094,44.3209,44.4005,387229.0
2021-12-06 10:00:00,50.21,50.25,50.14,50.24,639113.0,44.4005,44.4359,44.3386,44.427,639113.0
2021-12-06 10:10:00,50.23,50.37,50.22,50.33,734196.0,44.4182,44.542,44.4094,44.5066,734196.0
2021-12-06 10:20:00,50.32,50.37,50.3,50.34,652771.0,44.4978,44.542,44.4801,44.5155,652771.0
2021-12-06 10:30:00,50.35,50.36,50.26,50.29,859079.0,44.5243,44.5332,44.4447,44.4713,859079.0
2021-12-06 10:40:00,50.29,50.32,50.23,50.28,748838.0,44.4713,44.4978,44.4182,44.4624,748838.0
2021-12-06 10:50:00,50.28,50.32,50.21,50.32,446259.0,44.4624,44.4978,44.4005,44.4978,446259.0
2021-12-06 11:00:00,50.33,50.33,50.25,50.27,342292.0,44.5066,44.5066,44.4359,44.4536,342292.0
2021-12-06 11:10:00,50.27,50.31,50.22,50.31,217417.0,44.4536,44.4889,44.4094,44.4889,217417.0
2021-12-06 11:20:00,50.3,50.34,50.28,50.31,269564.0,44.4801,44.5155,44.4624,44.4889,269564.0
2021-12-06 11:30:00,50.31,50.34,50.26,50.29,412266.0,44.4889,44.5155,44.4447,44.4713,412266.0
2021-12-06 11:40:00,50.29,50.33,50.21,50.22,405450.0,44.4713,44.5066,44.4005,44.4094,405450.0
2021-12-06 11:50:00,50.22,50.26,50.2,50.22,217225.0,44.4094,44.4447,44.3917,44.4094,217225.0
2021-12-06 12:00:00,50.23,50.27,50.22,50.25,238433.0,44.4182,44.4536,44.4094,44.4359,238433.0
2021-12-06 12:10:00,50.26,50.32,50.24,50.31,292650.0,44.4447,44.4978,44.427,44.4889,292650.0
2021-12-06 12:20:00,50.31,50.33,50.3,50.32,205364.0,44.4889,44.5066,44.4801,44.4978,205364.0
2021-12-06 12:30:00,50.31,50.35,50.31,50.32,292945.0,44.4889,44.5243,44.4889,44.4978,292945.0
2021-12-06 12:40:00,50.32,50.36,50.31,50.36,142444.0,44.4978,44.5332,44.4889,44.5332,142444.0
2021-12-06 12:50:00,50.35,50.37,50.32,50.36,172637.0,44.5243,44.542,44.4978,44.5332,172637.0
2021-12-06 13:00:00,50.36,50.39,50.33,50.35,184755.0,44.5332,44.5597,44.5066,44.5243,184755.0
2021-12-06 13:10:00,50.36,50.37,50.33,50.34,194686.0,44.5332,44.542,44.5066,44.5155,194686.0
2021-12-06 13:20:00,50.33,50.41,50.31,50.38,182898.0,44.5066,44.5774,44.4889,44.5508,182898.0
2021-12-06 13:30:00,50.39,50.4,50.37,50.39,240301.0,44.5597,44.5685,44.542,44.5597,240301.0
2021-12-06 13:40:00,50.39,50.42,50.38,50.41,268732.0,44.5597,44.5862,44.5508,44.5774,268732.0
2021-12-06 13:50:00,50.41,50.42,50.39,50.41,311166.0,44.5774,44.5862,44.5597,44.5774,311166.0
2021-12-06 14:00:00,50.42,50.45,50.39,50.41,266676.0,44.5862,44.6127,44.5597,44.5774,266676.0
2021-12-06 14:10:00,50.41,50.43,50.4,50.41,145601.0,44.5774,44.5951,44.5685,44.5774,145601.0
2021-12-06 14:20:00,50.41,50.42,50.39,50.4,195559.0,44.5774,44.5862,44.5597,44.5685,195559.0
2021-12-06 14:30:00,50.4,50.43,50.39,50.39,179183.0,44.5685,44.5951,44.5597,44.5597,179183.0
2021-12-06 14:40:00,50.39,50.4,50.31,50.31,246995.0,44.5597,44.5685,44.4889,44.4889,246995.0
2021-12-06 14:50:00,50.31,50.34,50.29,50.32,323541.0,44.4889,44.5155,44.4713,44.4978,323541.0
2021-12-06 15:00:00,50.31,50.35,50.29,50.34,497868.0,44.4889,44.5243,44.4713,44.5155,497868.0
2021-12-06 15:10:00,50.34,50.39,50.32,50.38,244218.0,44.5155,44.5597,44.4978,44.5508,244218.0
2021-12-06 15:20:00,50.38,50.38,50.32,50.34,197041.0,44.5508,44.5508,44.4978,44.5155,197041.0
2021-12-06 15:30:00,50.34,50.36,50.31,50.36,303210.0,44.5155,44.5332,44.4889,44.5332,303210.0
2021-12-06 15:40:00,50.36,50.39,50.33,50.37,456001.0,44.5332,44.5597,44.5066,44.542,456001.0
2021-12-06 15:50:00,50.37,50.41,50.34,50.37,674310.0,44.542,44.5774,44.5155,44.542,674310.0
2021-12-07 09:30:00,51.03,51.16,51.02,51.1,590758.0,45.1256,45.2406,45.1168,45.1875,590758.0
2021-12-07 09:40:00,51.11,51.19,51.1,51.19,250270.0,45.1964,45.2671,45.1875,45.2671,250270.0
2021-12-07 09:50:00,51.19,51.27,51.18,51.26,359388.0,45.2671,45.3379,45.2583,45.329,359388.0
2021-12-07 10:00:00,51.26,51.28,51.24,51.28,417779.0,45.329,45.3467,45.3113,45.3467,417779.0
2021-12-07 10:10:00,51.28,51.31,51.25,51.29,447343.0,45.3467,45.3732,45.3202,45.3556,447343.0
2021-12-07 10:20:00,51.29,51.33,51.28,51.29,308776.0,45.3556,45.3909,45.3467,45.3556,308776.0
2021-12-07 10:30:00,51.3,51.34,51.3,51.32,261129.0,45.3644,45.3998,45.3644,45.3821,261129.0
2021-12-07 10:40:00,51.32,51.37,51.32,51.35,320212.0,45.3821,45.4263,45.3821,45.4086,320212.0
2021-12-07 10:50:00,51.35,51.38,51.33,51.37,341059.0,45.4086,45.4351,45.3909,45.4263,341059.0
2021-12-07 11:00:00,51.37,51.41,51.37,51.39,287745.0,45.4263,45.4617,45.4263,45.444,287745.0
2021-12-07 11:10:00,51.39,51.4,51.36,51.38,168197.0,45.444,45.4528,45.4175,45.4351,168197.0
2021-12-07 11:20:00,51.37,51.39,51.36,51.38,336965.0,45.4263,45.444,45.4175,45.4351,336965.0
2021-12-07 11:30:00,51.37,51.42,51.35,51.41,754703.0,45.4263,45.4705,45.4086,45.4617,754703.0
2021-12-07 11:40:00,51.41,51.42,51.37,51.38,405509.0,45.4617,45.4705,45.4263,45.4351,405509.0
2021-12-07 11:50:00,51.38,51.4,51.37,51.38,136857.0,45.4351,45.4528,45.4263,45.4351,136857.0
2021-12-07 12:00:00,51.38,51.42,51.36,51.4,518294.0,45.4351,45.4705,45.4175,45.4528,518294.0
2021-12-07 12:10:00,51.41,51.43,51.38,51.38,396313.0,45.4617,45.4794,45.4351,45.4351,396313.0
2021-12-07 12:20:00,51.38,51.41,51.37,51.39,285974.0,45.4351,45.4617,45.4263,45.444,285974.0
2021-12-07 12:30:00,51.39,51.42,51.38,51.4,161537.0,45.444,45.4705,45.4351,45.4528,161537.0
2021-12-07 12:40:00,51.41,51.41,51.38,51.41,258151.0,45.4617,45.4617,45.4351,45.4617,258151.0
2021-12-07 12:50:00,51.41,51.44,51.4,51.44,297698.0,45.4617,45.4882,45.4528,45.4882,297698.0
2021-12-07 13:00:00,51.44,51.44,51.38,51.39,287819.0,45.4882,45.4882,45.4351,45.444,287819.0
2021-12-07 13:10:00,51.39,51.42,51.36,51.4,364839.0,45.444,45.4705,45.4175,45.4528,364839.0
2021-12-07 13:20:00,51.41,51.41,51.39,51.4,102131.0,45.4617,45.4617,45.444,45.4528,102131.0
2021-12-07 13:30:00,51.4,51.41,51.39,51.41,104609.0,45.4528,45.4617,45.444,45.4617,104609.0
2021-12-07 13:40:00,51.41,51.42,51.4,51.41,175822.0,45.4617,45.4705,45.4528,45.4617,175822.0
2021-12-07 13:50:00,51.41,51.43,51.39,51.4,207213.0,45.4617,45.4794,45.444,45.4528,207213.0
2021-12-07 14:00:00,51.4,51.4,51.36,51.38,197787.0,45.4528,45.4528,45.4175,45.4351,197787.0
2021-12-07 14:10:00,51.38,51.4,51.37,51.4,159753.0,45.4351,45.4528,45.4263,45.4528,159753.0
2021-12-07 14:20:00,51.39,51.44,51.39,51.41,244664.0,45.444,45.4882,45.444,45.4617,244664.0
2021-12-07 14:30:00,51.41,51.42,51.38,51.39,154740.0,45.4617,45.4705,45.4351,45.444,154740.0
2021-12-07 14:40:00,51.39,51.41,51.37,51.4,300057.0,45.444,45.4617,45.4263,45.4528,300057.0
2021-12-07 14:50:00,51.39,51.44,51.39,51.41,410225.0,45.444,45.4882,45.444,45.4617,410225.0
2021-12-07 15:00:00,51.41,51.44,51.39,51.4,367370.0,45.4617,45.4882,45.444,45.4528,367370.0
2021-12-07 15:10:00,51.4,51.4,51.37,51.38,267697.0,45.4528,45.4528,45.4263,45.4351,267697.0
2021-12-07 15:20:00,51.38,51.4,51.35,51.36,494932.0,45.4351,45.4528,45.4086,45.4175,494932.0
2021-12-07 15:30:00,51.36,51.38,51.32,51.32,450810.0,45.4175,45.4351,45.3821,45.3821,450810.0
2021-12-07 15:40:00,51.33,51.35,51.3,51.34,771859.0,45.3909,45.4086,45.3644,45.3998,771859.0
2021-12-07 15:50:00,51.33,51.46,51.3,51.45,1449619.0,45.3909,45.5059,45.3644,45.497,1449619.0
2021-12-08 09:30:00,51.45,51.47,51.32,51.32,557607.0,45.497,45.5147,45.3821,45.3821,557607.0
2021-12-08 09:40:00,51.33,51.45,51.32,51.45,389060.0,45.3909,45.497,45.3821,45.497,389060.0
2021-12-08 09:50:00,51.44,51.48,51.38,51.39,518311.0,45.4882,45.5236,45.4351,45.444,518311.0
2021-12-08 10:00:00,51.39,51.43,51.38,51.4,581588.0,45.444,45.4794,45.4351,45.4528,581588.0
2021-12-08 10:10:00,51.4,51.42,51.37,51.4,271826.0,45.4528,45.4705,45.4263,45.4528,271826.0
2021-12-08 10:20:00,51.4,51.44,51.36,51.36,519607.0,45.4528,45.4882,45.4175,45.4175,519607.0
2021-12-08 10:30:00,51.36,51.44,51.35,51.39,282094.0,45.4175,45.4882,45.4086,45.444,282094.0
2021-12-08 10:40:00,51.38,51.39,51.33,51.37,279740.0,45.4351,45.444,45.3909,45.4263,279740.0
2021-12-08 10:50:00,51.37,51.39,51.36,51.37,284426.0,45.4263,45.444,45.4175,45.4263,284426.0
2021-12-08 11:00:00,51.38,51.39,51.35,51.39,317461.0,45.4351,45.444,45.4086,45.444,317461.0
2021-12-08 11:10:00,51.39,51.45,51.38,51.43,370536.0,45.444,45.497,45.4351,45.4794,370536.0
2021-12-08 11:20:00,51.43,51.45,51.4,51.41,245833.0,45.4794,45.497,45.4528,45.4617,245833.0
2021-12-08 11:30:00,51.41,51.43,51.38,51.4,454558.0,45.4617,45.4794,45.4351,45.4528,454558.0
2021-12-08 11:40:00,51.4,51.43,51.37,51.41,782006.0,45.4528,45.4794,45.4263,45.4617,782006.0
2021-12-08 11:50:00,51.4,51.43,51.38,51.39,950407.0,45.4528,45.4794,45.4351,45.444,950407.0
2021-12-08 12:00:00,51.4,51.41,51.37,51.39,119156.0,45.4528,45.4617,45.4263,45.444,119156.0
2021-12-08 12:10:00,51.4,51.45,51.39,51.43,194450.0,45.4528,45.497,45.444,45.4794,194450.0
2021-12-08 12:20:00,51.44,51.45,51.4,51.44,263604.0,45.4882,45.497,45.4528,45.4882,263604.0
2021-12-08 12:30:00,51.43,51.45,51.42,51.45,162660.0,45.4794,45.497,45.4705,45.497,162660.0
2021-12-08 12:40:00,51.45,51.47,51.44,51.45,123162.0,45.497,45.5147,45.4882,45.497,123162.0
2021-12-08 12:50:00,51.46,51.47,51.44,51.46,275866.0,45.5059,45.5147,45.4882,45.5059,275866.0
2021-12-08 13:00:00,51.45,51.46,51.43,51.44,144495.0,45.497,45.5059,45.4794,45.4882,144495.0
2021-12-08 13:10:00,51.44,51.47,51.42,51.47,131149.0,45.4882,45.5147,45.4705,45.5147,131149.0
2021-12-08 13:20:00,51.47,51.47,51.44,51.45,370648.0,45.5147,45.5147,45.4882,45.497,370648.0
2021-12-08 13:30:00,51.45,51.47,51.44,51.46,233845.0,45.497,45.5147,45.4882,45.5059,233845.0
2021-12-08 13:40:00,51.46,51.48,51.45,51.47,126427.0,45.5059,45.5236,45.497,45.5147,126427.0
2021-12-08 13:50:00,51.48,51.48,51.44,51.46,206835.0,45.5236,45.5236,45.4882,45.5059,206835.0
2021-12-08 14:00:00,51.46,51.48,51.45,51.47,214508.0,45.5059,45.5236,45.497,45.5147,214508.0
2021-12-08 14:10:00,51.47,51.47,51.44,51.46,75418.0,45.5147,45.5147,45.4882,45.5059,75418.0
2021-12-08 14:20:00,51.46,51.47,51.44,51.46,645894.0,45.5059,45.5147,45.4882,45.5059,645894.0
2021-12-08 14:30:00,51.46,51.47,51.45,51.46,118659.0,45.5059,45.5147,45.497,45.5059,118659.0
2021-12-08 14:40:00,51.45,51.48,51.45,51.47,167572.0,45.497,45.5236,45.497,45.5147,167572.0
2021-12-08 14:50:00,51.47,51.5,51.46,51.5,155429.0,45.5147,45.5413,45.5059,45.5413,155429.0
2021-12-08 15:00:00,51.5,51.51,51.47,51.48,542333.0,45.5413,45.5501,45.5147,45.5236,542333.0
2021-12-08 15:10:00,51.48,51.51,51.48,51.51,380374.0,45.5236,45.5501,45.5236,45.5501,380374.0
2021-12-08 15:20:00,51.5,51.54,51.5,51.53,380423.0,45.5413,45.5766,45.5413,45.5678,380423.0
2021-12-08 15:30:00,51.53,51.54,51.51,51.52,273442.0,45.5678,45.5766,45.5501,45.5589,273442.0
2021-12-08 15:40:00,51.53,51.53,51.5,51.53,686071.0,45.5678,45.5678,45.5413,45.5678,686071.0
2021-12-08 15:50:00,51.53,51.55,51.47,51.49,655417.0,45.5678,45.5855,45.5147,45.5324,655417.0
2021-12-09 09:30:00,51.2,51.23,51.15,51.19,699578.0,45.276,45.3025,45.2318,45.2671,699578.0
2021-12-09 09:40:00,51.19,51.21,51.12,51.12,269828.0,45.2671,45.2848,45.2052,45.2052,269828.0
2021-12-09 09:50:00,51.12,51.16,51.1,51.15,173861.0,45.2052,45.2406,45.1875,45.2318,173861.0
2021-12-09 10:00:00,51.15,51.18,51.13,51.16,197021.0,45.2318,45.2583,45.2141,45.2406,197021.0
2021-12-09 10:10:00,51.16,51.16,51.12,51.13,420347.0,45.2406,45.2406,45.2052,45.2141,420347.0
2021-12-09 10:20:00,51.14,51.16,51.08,51.09,803725.0,45.2229,45.2406,45.1699,45.1787,803725.0
2021-12-09 10:30:00,51.09,51.11,51.04,51.05,459035.0,45.1787,45.1964,45.1345,45.1433,459035.0
2021-12-09 10:40:00,51.05,51.11,51.03,51.11,838954.0,45.1433,45.1964,45.1256,45.1964,838954.0
2021-12-09 10:50:00,51.11,51.11,51.07,51.1,406847.0,45.1964,45.1964,45.161,45.1875,406847.0
2021-12-09 11:00:00,51.11,51.13,51.09,51.13,228144.0,45.1964,45.2141,45.1787,45.2141,228144.0
2021-12-09 11:10:00,51.13,51.14,51.06,51.09,384609.0,45.2141,45.2229,45.1522,45.1787,384609.0
2021-12-09 11:20:00,51.09,51.11,51.07,51.09,508673.0,45.1787,45.1964,45.161,45.1787,508673.0
2021-12-09 11:30:00,51.09,51.11,51.07,51.09,751286.0,45.1787,45.1964,45.161,45.1787,751286.0
2021-12-09 11:40:00,51.09,51.1,51.05,51.07,454363.0,45.1787,45.1875,45.1433,45.161,454363.0
2021-12-09 11:50:00,51.07,51.09,51.06,51.07,459902.0,45.161,45.1787,45.1522,45.161,459902.0
2021-12-09 12:00:00,51.07,51.09,51.05,51.07,482156.0,45.161,45.1787,45.1433,45.161,482156.0
2021-12-09 12:10:00,51.07,51.09,51.05,51.07,349123.0,45.161,45.1787,45.1433,45.161,349123.0
2021-12-09 12:20:00,51.07,51.1,51.06,51.1,239519.0,45.161,45.1875,45.1522,45.1875,239519.0
2021-12-09 12:30:00,51.1,51.13,51.08,51.12,355006.0,45.1875,45.2141,45.1699,45.2052,355006.0
2021-12-09 12:40:00,51.13,51.17,51.11,51.17,291639.0,45.2141,45.2494,45.1964,45.2494,291639.0
2021-12-09 12:50:00,51.16,51.17,51.14,51.16,220814.0,45.2406,45.2494,45.2229,45.2406,220814.0
2021-12-09 13:00:00,51.16,51.17,51.12,51.15,361331.0,45.2406,45.2494,45.2052,45.2318,361331.0
2021-12-09 13:10:00,51.15,51.16,51.13,51.15,340947.0,45.2318,45.2406,45.2141,45.2318,340947.0
2021-12-09 13:20:00,51.15,51.15,51.12,51.13,408634.0,45.2318,45.2318,45.2052,45.2141,408634.0
2021-12-09 13:30:00,51.13,51.17,51.12,51.16,333948.0,45.2141,45.2494,45.2052,45.2406,333948.0
2021-12-09 13:40:00,51.17,51.18,51.12,51.12,438396.0,45.2494,45.2583,45.2052,45.2052,438396.0
2021-12-09 13:50:00,51.13,51.17,51.11,51.15,497264.0,45.2141,45.2494,45.1964,45.2318,497264.0
2021-12-09 14:00:00,51.15,51.17,51.14,51.15,451076.0,45.2318,45.2494,45.2229,45.2318,451076.0
2021-12-09 14:10:00,51.16,51.16,51.13,51.16,393217.0,45.2406,45.2406,45.2141,45.2406,393217.0
2021-12-09 14:20:00,51.15,51.18,51.12,51.13,565551.0,45.2318,45.2583,45.2052,45.2141,565551.0
2021-12-09 14:30:00,51.13,51.14,51.1,51.11,187891.0,45.2141,45.2229,45.1875,45.1964,187891.0
2021-12-09 14:40:00,51.11,51.12,51.09,51.11,753165.0,45.1964,45.2052,45.1787,45.1964,753165.0
2021-12-09 14:50:00,51.11,51.11,51.07,51.08,265896.0,45.1964,45.1964,45.161,45.1699,265896.0
2021-12-09 15:00:00,51.08,51.13,51.06,51.07,766844.0,45.1699,45.2141,45.1522,45.161,766844.0
2021-12-09 15:10:00,51.07,51.09,51.04,51.07,1138620.0,45.161,45.1787,45.1345,45.161,1138620.0
2021-12-09 15:20:00,51.06,51.07,51.02,51.04,1052331.0,45.1522,45.161,45.1168,45.1345,1052331.0
2021-12-09 15:30:00,51.04,51.09,51.03,51.09,659944.0,45.1345,45.1787,45.1256,45.1787,659944.0
2021-12-09 15:40:00,51.09,51.13,51.08,51.13,666894.0,45.1787,45.2141,45.1699,45.2141,666894.0
2021-12-09 15:50:00,51.12,51.13,51.07,51.07,1013983.0,45.2052,45.2141,45.161,45.161,1013983.0
2021-12-10 09:30:00,51.16,51.22,51.12,51.2,429384.0,45.2406,45.2937,45.2052,45.276,429384.0
2021-12-10 09:40:00,51.2,51.21,51.04,51.04,238692.0,45.276,45.2848,45.1345,45.1345,238692.0
2021-12-10 09:50:00,51.05,51.1,51.02,51.04,492409.0,45.1433,45.1875,45.1168,45.1345,492409.0
2021-12-10 10:00:00,51.05,51.1,51.03,51.09,231130.0,45.1433,45.1875,45.1256,45.1787,231130.0
2021-12-10 10:10:00,51.09,51.17,51.05,51.16,217996.0,45.1787,45.2494,45.1433,45.2406,217996.0
2021-12-10 10:20:00,51.16,51.16,51.11,51.15,177062.0,45.2406,45.2406,45.1964,45.2318,177062.0
2021-12-10 10:30:00,51.15,51.15,51.02,51.03,148185.0,45.2318,45.2318,45.1168,45.1256,148185.0
2021-12-10 10:40:00,51.04,51.05,51.0,51.01,129320.0,45.1345,45.1433,45.0991,45.108,129320.0
2021-12-10 10:50:00,51.0,51.06,51.0,51.05,174862.0,45.0991,45.1522,45.0991,45.1433,174862.0
2021-12-10 11:00:00,51.05,51.06,50.96,50.98,307416.0,45.1433,45.1522,45.0637,45.0814,307416.0
2021-12-10 11:10:00,50.98,51.06,50.97,51.04,288685.0,45.0814,45.1522,45.0726,45.1345,288685.0
2021-12-10 11:20:00,51.04,51.08,51.03,51.08,305099.0,45.1345,45.1699,45.1256,45.1699,305099.0
2021-12-10 11:30:00,51.08,51.11,51.04,51.1,409170.0,45.1699,45.1964,45.1345,45.1875,409170.0
2021-12-10 11:40:00,51.1,51.18,51.1,51.17,448503.0,45.1875,45.2583,45.1875,45.2494,448503.0
2021-12-10 11:50:00,51.18,51.2,51.09,51.11,318166.0,45.2583,45.276,45.1787,45.1964,318166.0
2021-12-10 12:00:00,51.12,51.15,51.09,51.13,348286.0,45.2052,45.2318,45.1787,45.2141,348286.0
2021-12-10 12:10:00,51.13,51.16,51.12,51.13,211177.0,45.2141,45.2406,45.2052,45.2141,211177.0
2021-12-10 12:20:00,51.13,51.16,51.12,51.13,215287.0,45.2141,45.2406,45.2052,45.2141,215287.0
2021-12-10 12:30:00,51.13,51.14,51.1,51.12,226028.0,45.2141,45.2229,45.1875,45.2052,226028.0
2021-12-10 12:40:00,51.11,51.16,51.1,51.16,331474.0,45.1964,45.2406,45.1875,45.2406,331474.0
2021-12-10 12:50:00,51.16,51.16,51.14,51.16,164386.0,45.2406,45.2406,45.2229,45.2406,164386.0
2021-12-10 13:00:00,51.16,51.19,51.15,51.19,428496.0,45.2406,45.2671,45.2318,45.2671,428496.0
2021-12-10 13:10:00,51.19,51.2,51.17,51.2,319872.0,45.2671,45.276,45.2494,45.276,319872.0
2021-12-10 13:20:00,51.2,51.2,51.15,51.16,270990.0,45.276,45.276,45.2318,45.2406,270990.0
2021-12-10 13:30:00,51.16,51.17,51.13,51.14,238234.0,45.2406,45.2494,45.2141,45.2229,238234.0
2021-12-10 13:40:00,51.14,51.14,51.1,51.11,201475.0,45.2229,45.2229,45.1875,45.1964,201475.0
2021-12-10 13:50:00,51.11,51.14,51.11,51.14,254005.0,45.1964,45.2229,45.1964,45.2229,254005.0
2021-12-10 14:00:00,51.14,51.15,51.11,51.11,341421.0,45.2229,45.2318,45.1964,45.1964,341421.0
2021-12-10 14:10:00,51.12,51.13,51.1,51.12,196215.0,45.2052,45.2141,45.1875,45.2052,196215.0
2021-12-10 14:20:00,51.12,51.13,51.1,51.13,235086.0,45.2052,45.2141,45.1875,45.2141,235086.0
2021-12-10 14:30:00,51.13,51.14,51.1,51.12,537784.0,45.2141,45.2229,45.1875,45.2052,537784.0
2021-12-10 14:40:00,51.12,51.13,51.1,51.1,133007.0,45.2052,45.2141,45.1875,45.1875,133007.0
2021-12-10 14:50:00,51.11,51.11,51.06,51.07,181993.0,45.1964,45.1964,45.1522,45.161,181993.0
2021-12-10 15:00:00,51.07,51.09,51.06,51.08,289977.0,45.161,45.1787,45.1522,45.1699,289977.0
2021-12-10 15:10:00,51.08,51.1,51.08,51.1,430076.0,45.1699,45.1875,45.1699,45.1875,430076.0
2021-12-10 15:20:00,51.1,51.11,51.09,51.11,345424.0,45.1875,45.1964,45.1787,45.1964,345424.0
2021-12-10 15:30:00,51.1,51.13,51.1,51.13,343702.0,45.1875,45.2141,45.1875,45.2141,343702.0
2021-12-10 15:40:00,51.13,51.16,51.12,51.14,389977.0,45.2141,45.2406,45.2052,45.2229,389977.0
2021-12-10 15:50:00,51.14,51.16,51.12,51.15,882904.0,45.2229,45.2406,45.2052,45.2318,882904.0
2021-12-13 09:30:00,50.93,50.96,50.89,50.89,517344.0,45.0372,45.0637,45.0018,45.0018,517344.0
2021-12-13 09:40:00,50.89,50.93,50.84,50.85,436450.0,45.0018,45.0372,44.9576,44.9665,436450.0
2021-12-13 09:50:00,50.84,50.87,50.8,50.83,572242.0,44.9576,44.9841,44.9222,44.9488,572242.0
2021-12-13 10:00:00,50.82,50.84,50.79,50.8,759993.0,44.9399,44.9576,44.9134,44.9222,759993.0
2021-12-13 10:10:00,50.8,50.83,50.78,50.8,769248.0,44.9222,44.9488,44.9046,44.9222,769248.0
2021-12-13 10:20:00,50.8,50.8,50.61,50.66,817426.0,44.9222,44.9222,44.7542,44.7984,817426.0
2021-12-13 10:30:00,50.65,50.7,50.62,50.66,617425.0,44.7896,44.8338,44.7631,44.7984,617425.0
2021-12-13 10:40:00,50.67,50.7,50.66,50.68,175989.0,44.8073,44.8338,44.7984,44.8161,175989.0
2021-12-13 10:50:00,50.68,50.71,50.63,50.66,379025.0,44.8161,44.8427,44.7719,44.7984,379025.0
2021-12-13 11:00:00,50.65,50.67,50.62,50.65,562580.0,44.7896,44.8073,44.7631,44.7896,562580.0
2021-12-13 11:10:00,50.65,50.66,50.61,50.63,489132.0,44.7896,44.7984,44.7542,44.7719,489132.0
2021-12-13 11:20:00,50.63,50.65,50.61,50.64,389157.0,44.7719,44.7896,44.7542,44.7808,389157.0
2021-12-13 11:30:00,50.64,50.7,50.63,50.68,976840.0,44.7808,44.8338,44.7719,44.8161,976840.0
2021-12-13 11:40:00,50.68,50.72,50.68,50.69,341289.0,44.8161,44.8515,44.8161,44.825,341289.0
2021-12-13 11:50:00,50.68,50.7,50.63,50.68,252922.0,44.8161,44.8338,44.7719,44.8161,252922.0
2021-12-13 12:00:00,50.68,50.72,50.64,50.72,213029.0,44.8161,44.8515,44.7808,44.8515,213029.0
2021-12-13 12:10:00,50.71,50.74,50.7,50.72,125494.0,44.8427,44.8692,44.8338,44.8515,125494.0
2021-12-13 12:20:00,50.72,50.75,50.71,50.75,209420.0,44.8515,44.878,44.8427,44.878,209420.0
2021-12-13 12:30:00,50.75,50.78,50.73,50.75,437664.0,44.878,44.9046,44.8603,44.878,437664.0
2021-12-13 12:40:00,50.75,50.76,50.7,50.7,316024.0,44.878,44.8869,44.8338,44.8338,316024.0
2021-12-13 12:50:00,50.71,50.71,50.67,50.69,242343.0,44.8427,44.8427,44.8073,44.825,242343.0
2021-12-13 13:00:00,50.69,50.72,50.67,50.68,254605.0,44.825,44.8515,44.8073,44.8161,254605.0
2021-12-13 13:10:00,50.68,50.71,50.68,50.71,239141.0,44.8161,44.8427,44.8161,44.8427,239141.0
2021-12-13 13:20:00,50.71,50.71,50.68,50.68,269512.0,44.8427,44.8427,44.8161,44.8161,269512.0
2021-12-13 13:30:00,50.69,50.7,50.66,50.66,445371.0,44.825,44.8338,44.7984,44.7984,445371.0
2021-12-13 13:40:00,50.67,50.7,50.66,50.68,157698.0,44.8073,44.8338,44.7984,44.8161,157698.0
2021-12-13 13:50:00,50.69,50.71,50.68,50.71,296006.0,44.825,44.8427,44.8161,44.8427,296006.0
2021-12-13 14:00:00,50.71,50.71,50.66,50.69,215044.0,44.8427,44.8427,44.7984,44.825,215044.0
2021-12-13 14:10:00,50.69,50.71,50.68,50.7,157947.0,44.825,44.8427,44.8161,44.8338,157947.0
2021-12-13 14:20:00,50.7,50.74,50.69,50.72,427574.0,44.8338,44.8692,44.825,44.8515,427574.0
2021-12-13 14:30:00,50.71,50.73,50.69,50.72,237662.0,44.8427,44.8603,44.825,44.8515,237662.0
2021-12-13 14:40:00,50.72,50.72,50.69,50.7,475888.0,44.8515,44.8515,44.825,44.8338,475888.0
2021-12-13 14:50:00,50.69,50.73,50.69,50.73,343337.0,44.825,44.8603,44.825,44.8603,343337.0
2021-12-13 15:00:00,50.73,50.76,50.72,50.73,588089.0,44.8603,44.8869,44.8515,44.8603,588089.0
2021-12-13 15:10:00,50.73,50.76,50.72,50.73,385414.0,44.8603,44.8869,44.8515,44.8603,385414.0
2021-12-13 15:20:00,50.73,50.73,50.69,50.69,489746.0,44.8603,44.8603,44.825,44.825,489746.0
2021-12-13 15:30:00,50.69,50.73,50.69,50.7,510750.0,44.825,44.8603,44.825,44.8338,510750.0
2021-12-13 15:40:00,50.69,50.71,50.64,50.64,795100.0,44.825,44.8427,44.7808,44.7808,795100.0
2021-12-13 15:50:00,50.64,50.64,50.55,50.6,8294202.0,44.7808,44.7808,44.7012,44.7454,8294202.0
2021-12-14 09:30:00,50.41,50.5,50.39,50.47,441527.0,44.5774,44.657,44.5597,44.6304,441527.0
2021-12-14 09:40:00,50.48,50.6,50.47,50.57,229749.0,44.6393,44.7454,44.6304,44.7189,229749.0
2021-12-14 09:50:00,50.57,50.61,50.53,50.55,708589.0,44.7189,44.7542,44.6835,44.7012,708589.0
2021-12-14 10:00:00,50.54,50.58,50.49,50.54,326110.0,44.6923,44.7277,44.6481,44.6923,326110.0
2021-12-14 10:10:00,50.53,50.53,50.42,50.46,371973.0,44.6835,44.6835,44.5862,44.6216,371973.0
2021-12-14 10:20:00,50.45,50.57,50.43,50.54,384819.0,44.6127,44.7189,44.5951,44.6923,384819.0
2021-12-14 10:30:00,50.53,50.54,50.44,50.45,306908.0,44.6835,44.6923,44.6039,44.6127,306908.0
2021-12-14 10:40:00,50.45,50.46,50.31,50.33,650482.0,44.6127,44.6216,44.4889,44.5066,650482.0
2021-12-14 10:50:00,50.33,50.33,50.23,50.26,467293.0,44.5066,44.5066,44.4182,44.4447,467293.0
2021-12-14 11:00:00,50.26,50.3,50.23,50.27,410993.0,44.4447,44.4801,44.4182,44.4536,410993.0
2021-12-14 11:10:00,50.27,50.3,50.24,50.27,211710.0,44.4536,44.4801,44.427,44.4536,211710.0
2021-12-14 11:20:00,50.27,50.31,50.25,50.29,608361.0,44.4536,44.4889,44.4359,44.4713,608361.0
2021-12-14 11:30:00,50.3,50.3,50.19,50.21,601227.0,44.4801,44.4801,44.3828,44.4005,601227.0
2021-12-14 11:40:00,50.21,50.26,50.2,50.2,351614.0,44.4005,44.4447,44.3917,44.3917,351614.0
2021-12-14 11:50:00,50.2,50.23,50.15,50.18,289082.0,44.3917,44.4182,44.3475,44.374,289082.0
2021-12-14 12:00:00,50.18,50.2,50.14,50.2,244694.0,44.374,44.3917,44.3386,44.3917,244694.0
2021-12-14 12:10:00,50.2,50.21,50.16,50.19,169237.0,44.3917,44.4005,44.3563,44.3828,169237.0
2021-12-14 12:20:00,50.19,50.22,50.16,50.21,309319.0,44.3828,44.4094,44.3563,44.4005,309319.0
2021-12-14 12:30:00,50.21,50.22,50.18,50.2,203313.0,44.4005,44.4094,44.374,44.3917,203313.0
2021-12-14 12:40:00,50.2,50.2,50.15,50.16,160919.0,44.3917,44.3917,44.3475,44.3563,160919.0
2021-12-14 12:50:00,50.16,50.19,50.16,50.18,190408.0,44.3563,44.3828,44.3563,44.374,190408.0
2021-12-14 13:00:00,50.18,50.24,50.15,50.24,192225.0,44.374,44.427,44.3475,44.427,192225.0
2021-12-14 13:10:00,50.23,50.25,50.21,50.23,139550.0,44.4182,44.4359,44.4005,44.4182,139550.0
2021-12-14 13:20:00,50.23,50.25,50.2,50.23,261614.0,44.4182,44.4359,44.3917,44.4182,261614.0
2021-12-14 13:30:00,50.23,50.24,50.21,50.23,283252.0,44.4182,44.427,44.4005,44.4182,283252.0
2021-12-14 13:40:00,50.22,50.23,50.2,50.21,177122.0,44.4094,44.4182,44.3917,44.4005,177122.0
2021-12-14 13:50:00,50.21,50.22,50.18,50.2,339278.0,44.4005,44.4094,44.374,44.3917,339278.0
2021-12-14 14:00:00,50.2,50.29,50.19,50.29,433734.0,44.3917,44.4713,44.3828,44.4713,433734.0
2021-12-14 14:10:00,50.29,50.3,50.26,50.28,355310.0,44.4713,44.4801,44.4447,44.4624,355310.0
2021-12-14 14:20:00,50.28,50.3,50.26,50.29,318694.0,44.4624,44.4801,44.4447,44.4713,318694.0
2021-12-14 14:30:00,50.28,50.32,50.27,50.3,324396.0,44.4624,44.4978,44.4536,44.4801,324396.0
2021-12-14 14:40:00,50.31,50.35,50.3,50.32,671792.0,44.4889,44.5243,44.4801,44.4978,671792.0
2021-12-14 14:50:00,50.32,50.32,50.29,50.3,173016.0,44.4978,44.4978,44.4713,44.4801,173016.0
2021-12-14 15:00:00,50.3,50.37,50.3,50.37,382189.0,44.4801,44.542,44.4801,44.542,382189.0
2021-12-14 15:10:00,50.36,50.38,50.33,50.37,603115.0,44.5332,44.5508,44.5066,44.542,603115.0
2021-12-14 15:20:00,50.36,50.38,50.34,50.38,501497.0,44.5332,44.5508,44.5155,44.5508,501497.0
2021-12-14 15:30:00,50.38,50.41,50.36,50.38,698058.0,44.5508,44.5774,44.5332,44.5508,698058.0
2021-12-14 15:40:00,50.38,50.38,50.3,50.33,663928.0,44.5508,44.5508,44.4801,44.5066,663928.0
2021-12-14 15:50:00,50.32,50.35,50.26,50.34,1234623.0,44.4978,44.5243,44.4447,44.5155,1234623.0
2021-12-15 09:30:00,50.48,50.48,50.34,50.35,385326.0,44.6393,44.6393,44.5155,44.5243,385326.0
2021-12-15 09:40:00,50.35,50.35,50.29,50.29,246025.0,44.5243,44.5243,44.4713,44.4713,246025.0
2021-12-15 09:50:00,50.28,50.31,50.27,50.3,356048.0,44.4624,44.4889,44.4536,44.4801,356048.0
2021-12-15 10:00:00,50.3,50.32,50.25,50.28,1067489.0,44.4801,44.4978,44.4359,44.4624,1067489.0
2021-12-15 10:10:00,50.28,50.31,50.25,50.26,228986.0,44.4624,44.4889,44.4359,44.4447,228986.0
2021-12-15 10:20:00,50.26,50.3,50.25,50.28,361215.0,44.4447,44.4801,44.4359,44.4624,361215.0
2021-12-15 10:30:00,50.28,50.32,50.27,50.31,303429.0,44.4624,44.4978,44.4536,44.4889,303429.0
2021-12-15 10:40:00,50.31,50.37,50.29,50.3,137074.0,44.4889,44.542,44.4713,44.4801,137074.0
2021-12-15 10:50:00,50.3,50.33,50.28,50.32,381652.0,44.4801,44.5066,44.4624,44.4978,381652.0
2021-12-15 11:00:00,50.33,50.36,50.31,50.33,213206.0,44.5066,44.5332,44.4889,44.5066,213206.0
2021-12-15 11:10:00,50.34,50.35,50.31,50.31,177497.0,44.5155,44.5243,44.4889,44.4889,177497.0
2021-12-15 11:20:00,50.32,50.38,50.31,50.33,202147.0,44.4978,44.5508,44.4889,44.5066,202147.0
2021-12-15 11:30:00,50.33,50.33,50.27,50.29,577845.0,44.5066,44.5066,44.4536,44.4713,577845.0
2021-12-15 11:40:00,50.29,50.34,50.27,50.33,240223.0,44.4713,44.5155,44.4536,44.5066,240223.0
2021-12-15 11:50:00,50.34,50.35,50.31,50.34,425719.0,44.5155,44.5243,44.4889,44.5155,425719.0
2021-12-15 12:00:00,50.33,50.37,50.33,50.34,134706.0,44.5066,44.542,44.5066,44.5155,134706.0
2021-12-15 12:10:00,50.34,50.35,50.33,50.33,238653.0,44.5155,44.5243,44.5066,44.5066,238653.0
2021-12-15 12:20:00,50.33,50.4,50.32,50.4,532106.0,44.5066,44.5685,44.4978,44.5685,532106.0
2021-12-15 12:30:00,50.4,50.42,50.38,50.4,291138.0,44.5685,44.5862,44.5508,44.5685,291138.0
2021-12-15 12:40:00,50.41,50.41,50.37,50.38,324702.0,44.5774,44.5774,44.542,44.5508,324702.0
2021-12-15 12:50:00,50.38,50.42,50.38,50.4,201508.0,44.5508,44.5862,44.5508,44.5685,201508.0
2021-12-15 13:00:00,50.4,50.41,50.37,50.41,119170.0,44.5685,44.5774,44.542,44.5774,119170.0
2021-12-15 13:10:00,50.4,50.41,50.38,50.4,341151.0,44.5685,44.5774,44.5508,44.5685,341151.0
2021-12-15 13:20:00,50.39,50.4,50.37,50.39,84861.0,44.5597,44.5685,44.542,44.5597,84861.0
2021-12-15 13:30:00,50.38,50.41,50.38,50.39,219615.0,44.5508,44.5774,44.5508,44.5597,219615.0
2021-12-15 13:40:00,50.4,50.41,50.38,50.39,282573.0,44.5685,44.5774,44.5508,44.5597,282573.0
2021-12-15 13:50:00,50.39,50.46,50.37,50.46,303997.0,44.5597,44.6216,44.542,44.6216,303997.0
2021-12-15 14:00:00,50.42,50.55,50.19,50.54,700996.0,44.5862,44.7012,44.3828,44.6923,700996.0
2021-12-15 14:10:00,50.53,50.64,50.51,50.56,613696.0,44.6835,44.7808,44.6658,44.71,613696.0
2021-12-15 14:20:00,50.56,50.56,50.36,50.42,229208.0,44.71,44.71,44.5332,44.5862,229208.0
2021-12-15 14:30:00,50.41,50.54,50.39,50.54,994136.0,44.5774,44.6923,44.5597,44.6923,994136.0
2021-12-15 14:40:00,50.54,50.6,50.48,50.54,348999.0,44.6923,44.7454,44.6393,44.6923,348999.0
2021-12-15 14:50:00,50.54,50.66,50.5,50.58,417879.0,44.6923,44.7984,44.657,44.7277,417879.0
2021-12-15 15:00:00,50.58,50.75,50.56,50.74,491943.0,44.7277,44.878,44.71,44.8692,491943.0
2021-12-15 15:10:00,50.74,50.85,50.72,50.84,832957.0,44.8692,44.9665,44.8515,44.9576,832957.0
2021-12-15 15:20:00,50.84,50.92,50.83,50.91,286762.0,44.9576,45.0284,44.9488,45.0195,286762.0
2021-12-15 15:30:00,50.92,50.97,50.89,50.94,552339.0,45.0284,45.0726,45.0018,45.046,552339.0
2021-12-15 15:40:00,50.95,50.96,50.8,50.81,918197.0,45.0549,45.0637,44.9222,44.9311,918197.0
2021-12-15 15:50:00,50.81,50.97,50.81,50.96,915907.0,44.9311,45.0726,44.9311,45.0637,915907.0
2021-12-16 09:30:00,51.24,51.3,51.21,51.23,720615.0,45.3113,45.3644,45.2848,45.3025,720615.0
2021-12-16 09:40:00,51.23,51.28,51.17,51.28,240269.0,45.3025,45.3467,45.2494,45.3467,240269.0
2021-12-16 09:50:00,51.28,51.28,51.18,51.18,522846.0,45.3467,45.3467,45.2583,45.2583,522846.0
2021-12-16 10:00:00,51.18,51.21,51.13,51.13,657604.0,45.2583,45.2848,45.2141,45.2141,657604.0
2021-12-16 10:10:00,51.14,51.24,51.13,51.23,700958.0,45.2229,45.3113,45.2141,45.3025,700958.0
2021-12-16 10:20:00,51.23,51.26,51.2,51.25,238993.0,45.3025,45.329,45.276,45.3202,238993.0
2021-12-16 10:30:00,51.24,51.27,51.2,51.21,406533.0,45.3113,45.3379,45.276,45.2848,406533.0
2021-12-16 10:40:00,51.2,51.24,51.18,51.23,514306.0,45.276,45.3113,45.2583,45.3025,514306.0
2021-12-16 10:50:00,51.23,51.25,51.2,51.25,333647.0,45.3025,45.3202,45.276,45.3202,333647.0
2021-12-16 11:00:00,51.25,51.26,51.13,51.16,336736.0,45.3202,45.329,45.2141,45.2406,336736.0
2021-12-16 11:10:00,51.15,51.19,51.13,51.16,427560.0,45.2318,45.2671,45.2141,45.2406,427560.0
2021-12-16 11:20:00,51.16,51.2,51.14,51.19,745372.0,45.2406,45.276,45.2229,45.2671,745372.0
2021-12-16 11:30:00,51.19,51.19,51.09,51.1,1075788.0,45.2671,45.2671,45.1787,45.1875,1075788.0
2021-12-16 11:40:00,51.09,51.16,51.09,51.13,485213.0,45.1787,45.2406,45.1787,45.2141,485213.0
2021-12-16 11:50:00,51.13,51.14,51.09,51.1,407222.0,45.2141,45.2229,45.1787,45.1875,407222.0
2021-12-16 12:00:00,51.1,51.13,51.04,51.04,718499.0,45.1875,45.2141,45.1345,45.1345,718499.0
2021-12-16 12:10:00,51.04,51.06,50.99,51.02,790630.0,45.1345,45.1522,45.0903,45.1168,790630.0
2021-12-16 12:20:00,51.02,51.07,51.01,51.05,666220.0,45.1168,45.161,45.108,45.1433,666220.0
2021-12-16 12:30:00,51.05,51.07,51.03,51.05,563533.0,45.1433,45.161,45.1256,45.1433,563533.0
2021-12-16 12:40:00,51.05,51.08,51.02,51.03,683342.0,45.1433,45.1699,45.1168,45.1256,683342.0
2021-12-16 12:50:00,51.04,51.06,50.99,50.99,665471.0,45.1345,45.1522,45.0903,45.0903,665471.0
2021-12-16 13:00:00,50.99,51.06,50.99,51.05,664283.0,45.0903,45.1522,45.0903,45.1433,664283.0
2021-12-16 13:10:00,51.05,51.1,51.05,51.1,190678.0,45.1433,45.1875,45.1433,45.1875,190678.0
2021-12-16 13:20:00,51.1,51.1,51.05,51.06,223641.0,45.1875,45.1875,45.1433,45.1522,223641.0
2021-12-16 13:30:00,51.06,51.07,51.03,51.04,403946.0,45.1522,45.161,45.1256,45.1345,403946.0
2021-12-16 13:40:00,51.05,51.1,51.03,51.1,260129.0,45.1433,45.1875,45.1256,45.1875,260129.0
2021-12-16 13:50:00,51.09,51.11,51.03,51.04,258228.0,45.1787,45.1964,45.1256,45.1345,258228.0
2021-12-16 14:00:00,51.04,51.08,51.02,51.02,446891.0,45.1345,45.1699,45.1168,45.1168,446891.0
2021-12-16 14:10:00,51.03,51.03,50.97,50.98,568389.0,45.1256,45.1256,45.0726,45.0814,568389.0
2021-12-16 14:20:00,50.98,50.99,50.94,50.97,569896.0,45.0814,45.0903,45.046,45.0726,569896.0
2021-12-16 14:30:00,50.97,51.02,50.94,51.02,309656.0,45.0726,45.1168,45.046,45.1168,309656.0
2021-12-16 14:40:00,51.02,51.03,50.85,50.86,404096.0,45.1168,45.1256,44.9665,44.9753,404096.0
2021-12-16 14:50:00,50.86,50.92,50.84,50.91,719683.0,44.9753,45.0284,44.9576,45.0195,719683.0
2021-12-16 15:00:00,50.91,50.94,50.86,50.88,689847.0,45.0195,45.046,44.9753,44.993,689847.0
2021-12-16 15:10:00,50.88,50.93,50.85,50.93,895659.0,44.993,45.0372,44.9665,45.0372,895659.0
2021-12-16 15:20:00,50.93,51.02,50.91,51.02,531278.0,45.0372,45.1168,45.0195,45.1168,531278.0
2021-12-16 15:30:00,51.02,51.08,50.97,51.07,916838.0,45.1168,45.1699,45.0726,45.161,916838.0
2021-12-16 15:40:00,51.07,51.09,50.95,50.96,748935.0,45.161,45.1787,45.0549,45.0637,748935.0
2021-12-16 15:50:00,50.96,51.07,50.96,50.99,1266590.0,45.0637,45.161,45.0637,45.0903,1266590.0
2021-12-17 09:30:00,50.64,50.69,50.56,50.58,446630.0,44.7808,44.825,44.71,44.7277,446630.0
2021-12-17 09:40:00,50.59,50.61,50.52,50.61,349188.0,44.7365,44.7542,44.6746,44.7542,349188.0
2021-12-17 09:50:00,50.62,50.67,50.59,50.64,474852.0,44.7631,44.8073,44.7365,44.7808,474852.0
2021-12-17 10:00:00,50.64,50.67,50.6,50.62,423743.0,44.7808,44.8073,44.7454,44.7631,423743.0
2021-12-17 10:10:00,50.62,50.62,50.48,50.51,355146.0,44.7631,44.7631,44.6393,44.6658,355146.0
2021-12-17 10:20:00,50.51,50.53,50.46,50.52,826501.0,44.6658,44.6835,44.6216,44.6746,826501.0
2021-12-17 10:30:00,50.52,50.66,50.49,50.66,724400.0,44.6746,44.7984,44.6481,44.7984,724400.0
2021-12-17 10:40:00,50.66,50.74,50.63,50.74,969643.0,44.7984,44.8692,44.7719,44.8692,969643.0
2021-12-17 10:50:00,50.74,50.79,50.72,50.73,1055944.0,44.8692,44.9134,44.8515,44.8603,1055944.0
2021-12-17 11:00:00,50.73,50.75,50.69,50.72,702384.0,44.8603,44.878,44.825,44.8515,702384.0
2021-12-17 11:10:00,50.73,50.79,50.72,50.77,450812.0,44.8603,44.9134,44.8515,44.8957,450812.0
2021-12-17 11:20:00,50.77,50.8,50.75,50.76,596176.0,44.8957,44.9222,44.878,44.8869,596176.0
2021-12-17 11:30:00,50.76,50.79,50.66,50.67,1232417.0,44.8869,44.9134,44.7984,44.8073,1232417.0
2021-12-17 11:40:00,50.68,50.68,50.55,50.56,660000.0,44.8161,44.8161,44.7012,44.71,660000.0
2021-12-17 11:50:00,50.57,50.64,50.55,50.64,335099.0,44.7189,44.7808,44.7012,44.7808,335099.0
2021-12-17 12:00:00,50.63,50.63,50.53,50.57,351793.0,44.7719,44.7719,44.6835,44.7189,351793.0
2021-12-17 12:10:00,50.57,50.66,50.57,50.63,289779.0,44.7189,44.7984,44.7189,44.7719,289779.0
2021-12-17 12:20:00,50.63,50.66,50.58,50.62,356632.0,44.7719,44.7984,44.7277,44.7631,356632.0
2021-12-17 12:30:00,50.63,50.67,50.6,50.62,416864.0,44.7719,44.8073,44.7454,44.7631,416864.0
2021-12-17 12:40:00,50.62,50.64,50.59,50.62,237483.0,44.7631,44.7808,44.7365,44.7631,237483.0
2021-12-17 12:50:00,50.61,50.65,50.56,50.62,221025.0,44.7542,44.7896,44.71,44.7631,221025.0
2021-12-17 13:00:00,50.62,50.65,50.58,50.6,311575.0,44.7631,44.7896,44.7277,44.7454,311575.0
2021-12-17 13:10:00,50.6,50.62,50.58,50.62,175696.0,44.7454,44.7631,44.7277,44.7631,175696.0
2021-12-17 13:20:00,50.61,50.68,50.61,50.68,297324.0,44.7542,44.8161,44.7542,44.8161,297324.0
2021-12-17 13:30:00,50.68,50.69,50.63,50.65,416037.0,44.8161,44.825,44.7719,44.7896,416037.0
2021-12-17 13:40:00,50.65,50.68,50.61,50.68,636602.0,44.7896,44.8161,44.7542,44.8161,636602.0
2021-12-17 13:50:00,50.67,50.7,50.66,50.7,323965.0,44.8073,44.8338,44.7984,44.8338,323965.0
2021-12-17 14:00:00,50.69,50.7,50.65,50.67,189478.0,44.825,44.8338,44.7896,44.8073,189478.0
2021-12-17 14:10:00,50.68,50.7,50.66,50.68,264189.0,44.8161,44.8338,44.7984,44.8161,264189.0
2021-12-17 14:20:00,50.68,50.69,50.61,50.63,175929.0,44.8161,44.825,44.7542,44.7719,175929.0
2021-12-17 14:30:00,50.63,50.65,50.61,50.63,295431.0,44.7719,44.7896,44.7542,44.7719,295431.0
2021-12-17 14:40:00,50.63,50.7,50.62,50.68,248354.0,44.7719,44.8338,44.7631,44.8161,248354.0
2021-12-17 14:50:00,50.68,50.68,50.59,50.63,341619.0,44.8161,44.8161,44.7365,44.7719,341619.0
2021-12-17 15:00:00,50.63,50.68,50.62,50.65,436233.0,44.7719,44.8161,44.7631,44.7896,436233.0
2021-12-17 15:10:00,50.65,50.66,50.55,50.6,448625.0,44.7896,44.7984,44.7012,44.7454,448625.0
2021-12-17 15:20:00,50.6,50.64,50.57,50.58,239341.0,44.7454,44.7808,44.7189,44.7277,239341.0
2021-12-17 15:30:00,50.58,50.6,50.5,50.53,419204.0,44.7277,44.7454,44.657,44.6835,419204.0
2021-12-17 15:40:00,50.54,50.56,50.43,50.44,863179.0,44.6923,44.71,44.5951,44.6039,863179.0
2021-12-17 15:50:00,50.44,50.47,50.36,50.39,1852464.0,44.6039,44.6304,44.5332,44.5597,1852464.0
2021-12-20 09:30:00,49.3,49.3,49.19,49.27,913953.0,44.275,44.275,44.1762,44.248,913953.0
2021-12-20 09:40:00,49.26,49.26,49.14,49.15,224468.0,44.2391,44.2391,44.1313,44.1403,224468.0
2021-12-20 09:50:00,49.14,49.26,49.11,49.25,684532.0,44.1313,44.2391,44.1044,44.2301,684532.0
2021-12-20 10:00:00,49.25,49.29,49.2,49.22,481644.0,44.2301,44.266,44.1852,44.2031,481644.0
2021-12-20 10:10:00,49.21,49.3,49.18,49.28,625585.0,44.1942,44.275,44.1672,44.257,625585.0
2021-12-20 10:20:00,49.28,49.31,49.19,49.22,652878.0,44.257,44.284,44.1762,44.2031,652878.0
2021-12-20 10:30:00,49.22,49.25,49.17,49.22,724295.0,44.2031,44.2301,44.1582,44.2031,724295.0
2021-12-20 10:40:00,49.22,49.24,49.17,49.17,314187.0,44.2031,44.2211,44.1582,44.1582,314187.0
2021-12-20 10:50:00,49.17,49.18,49.12,49.15,351003.0,44.1582,44.1672,44.1133,44.1403,351003.0
2021-12-20 11:00:00,49.15,49.16,49.11,49.16,481274.0,44.1403,44.1493,44.1044,44.1493,481274.0
2021-12-20 11:10:00,49.15,49.19,49.12,49.19,696192.0,44.1403,44.1762,44.1133,44.1762,696192.0
2021-12-20 11:20:00,49.19,49.22,49.17,49.18,598710.0,44.1762,44.2031,44.1582,44.1672,598710.0
2021-12-20 11:30:00,49.19,49.22,49.12,49.16,1069854.0,44.1762,44.2031,44.1133,44.1493,1069854.0
2021-12-20 11:40:00,49.16,49.18,49.12,49.16,720252.0,44.1493,44.1672,44.1133,44.1493,720252.0
2021-12-20 11:50:00,49.17,49.26,49.16,49.26,571229.0,44.1582,44.2391,44.1493,44.2391,571229.0
2021-12-20 12:00:00,49.25,49.26,49.23,49.23,788763.0,44.2301,44.2391,44.2121,44.2121,788763.0
2021-12-20 12:10:00,49.24,49.3,49.22,49.28,546057.0,44.2211,44.275,44.2031,44.257,546057.0
2021-12-20 12:20:00,49.27,49.28,49.21,49.23,369131.0,44.248,44.257,44.1942,44.2121,369131.0
2021-12-20 12:30:00,49.23,49.23,49.17,49.2,729568.0,44.2121,44.2121,44.1582,44.1852,729568.0
2021-12-20 12:40:00,49.19,49.22,49.18,49.21,322631.0,44.1762,44.2031,44.1672,44.1942,322631.0
2021-12-20 12:50:00,49.21,49.23,49.18,49.19,325823.0,44.1942,44.2121,44.1672,44.1762,325823.0
2021-12-20 13:00:00,49.19,49.22,49.18,49.21,200948.0,44.1762,44.2031,44.1672,44.1942,200948.0
2021-12-20 13:10:00,49.21,49.25,49.2,49.22,299502.0,44.1942,44.2301,44.1852,44.2031,299502.0
2021-12-20 13:20:00,49.21,49.24,49.2,49.23,183140.0,44.1942,44.2211,44.1852,44.2121,183140.0
2021-12-20 13:30:00,49.22,49.28,49.2,49.28,464385.0,44.2031,44.257,44.1852,44.257,464385.0
2021-12-20 13:40:00,49.28,49.33,49.28,49.3,708367.0,44.257,44.3019,44.257,44.275,708367.0
2021-12-20 13:50:00,49.31,49.35,49.29,49.31,542454.0,44.284,44.3199,44.266,44.284,542454.0
2021-12-20 14:00:00,49.31,49.36,49.3,49.35,712326.0,44.284,44.3289,44.275,44.3199,712326.0
2021-12-20 14:10:00,49.35,49.37,49.33,49.37,743348.0,44.3199,44.3379,44.3019,44.3379,743348.0
2021-12-20 14:20:00,49.37,49.38,49.31,49.33,561027.0,44.3379,44.3468,44.284,44.3019,561027.0
2021-12-20 14:30:00,49.33,49.33,49.29,49.3,391454.0,44.3019,44.3019,44.266,44.275,391454.0
2021-12-20 14:40:00,49.31,49.33,49.29,49.31,290921.0,44.284,44.3019,44.266,44.284,290921.0
2021-12-20 14:50:00,49.31,49.37,49.3,49.32,449095.0,44.284,44.3379,44.275,44.293,449095.0
2021-12-20 15:00:00,49.32,49.36,49.31,49.34,618566.0,44.293,44.3289,44.284,44.3109,618566.0
2021-12-20 15:10:00,49.34,49.37,49.32,49.36,1039606.0,44.3109,44.3379,44.293,44.3289,1039606.0
2021-12-20 15:20:00,49.36,49.39,49.33,49.37,520245.0,44.3289,44.3558,44.3019,44.3379,520245.0
2021-12-20 15:30:00,49.36,49.37,49.29,49.31,486918.0,44.3289,44.3379,44.266,44.284,486918.0
2021-12-20 15:40:00,49.31,49.34,49.29,49.32,798729.0,44.284,44.3109,44.266,44.293,798729.0
2021-12-20 15:50:00,49.32,49.44,49.31,49.4,863146.0,44.293,44.4007,44.284,44.3648,863146.0
2021-12-21 09:30:00,49.68,49.76,49.61,49.73,611866.0,44.6163,44.6881,44.5534,44.6612,611866.0
2021-12-21 09:40:00,49.73,49.74,49.63,49.65,316510.0,44.6612,44.6701,44.5714,44.5893,316510.0
2021-12-21 09:50:00,49.65,49.69,49.64,49.68,400693.0,44.5893,44.6252,44.5803,44.6163,400693.0
2021-12-21 10:00:00,49.68,49.71,49.66,49.7,589775.0,44.6163,44.6432,44.5983,44.6342,589775.0
2021-12-21 10:10:00,49.7,49.76,49.69,49.75,717297.0,44.6342,44.6881,44.6252,44.6791,717297.0
2021-12-21 10:20:00,49.74,49.76,49.63,49.66,494565.0,44.6701,44.6881,44.5714,44.5983,494565.0
2021-12-21 10:30:00,49.66,49.69,49.62,49.66,480430.0,44.5983,44.6252,44.5624,44.5983,480430.0
2021-12-21 10:40:00,49.66,49.7,49.65,49.67,699484.0,44.5983,44.6342,44.5893,44.6073,699484.0
2021-12-21 10:50:00,49.67,49.69,49.66,49.68,335201.0,44.6073,44.6252,44.5983,44.6163,335201.0
2021-12-21 11:00:00,49.68,49.76,49.66,49.75,344421.0,44.6163,44.6881,44.5983,44.6791,344421.0
2021-12-21 11:10:00,49.74,49.75,49.72,49.74,362163.0,44.6701,44.6791,44.6522,44.6701,362163.0
2021-12-21 11:20:00,49.75,49.76,49.71,49.74,722030.0,44.6791,44.6881,44.6432,44.6701,722030.0
2021-12-21 11:30:00,49.73,49.81,49.73,49.8,662009.0,44.6612,44.733,44.6612,44.724,662009.0
2021-12-21 11:40:00,49.81,49.87,49.8,49.83,664686.0,44.733,44.7869,44.724,44.751,664686.0
2021-12-21 11:50:00,49.83,49.85,49.82,49.85,483016.0,44.751,44.7689,44.742,44.7689,483016.0
2021-12-21 12:00:00,49.85,49.87,49.83,49.86,184800.0,44.7689,44.7869,44.751,44.7779,184800.0
2021-12-21 12:10:00,49.86,49.9,49.85,49.89,261456.0,44.7779,44.8138,44.7689,44.8049,261456.0
2021-12-21 12:20:00,49.9,49.9,49.86,49.89,256609.0,44.8138,44.8138,44.7779,44.8049,256609.0
2021-12-21 12:30:00,49.9,49.92,49.88,49.91,379532.0,44.8138,44.8318,44.7959,44.8228,379532.0
2021-12-21 12:40:00,49.91,49.91,49.88,49.9,358988.0,44.8228,44.8228,44.7959,44.8138,358988.0
2021-12-21 12:50:00,49.91,49.95,49.89,49.95,676884.0,44.8228,44.8587,44.8049,44.8587,676884.0
2021-12-21 13:00:00,49.94,49.95,49.9,49.92,483263.0,44.8498,44.8587,44.8138,44.8318,483263.0
2021-12-21 13:10:00,49.93,49.93,49.89,49.9,355532.0,44.8408,44.8408,44.8049,44.8138,355532.0
2021-12-21 13:20:00,49.9,49.94,49.89,49.93,640739.0,44.8138,44.8498,44.8049,44.8408,640739.0
2021-12-21 13:30:00,49.94,49.97,49.93,49.97,622192.0,44.8498,44.8767,44.8408,44.8767,622192.0
2021-12-21 13:40:00,49.96,49.97,49.95,49.96,228613.0,44.8677,44.8767,44.8587,44.8677,228613.0
2021-12-21 13:50:00,49.96,49.96,49.94,49.95,294288.0,44.8677,44.8677,44.8498,44.8587,294288.0
2021-12-21 14:00:00,49.96,49.98,49.95,49.97,590906.0,44.8677,44.8857,44.8587,44.8767,590906.0
2021-12-21 14:10:00,49.97,49.99,49.96,49.98,378674.0,44.8767,44.8947,44.8677,44.8857,378674.0
2021-12-21 14:20:00,49.98,49.99,49.96,49.98,643956.0,44.8857,44.8947,44.8677,44.8857,643956.0
2021-12-21 14:30:00,49.99,50.0,49.95,49.95,576818.0,44.8947,44.9036,44.8587,44.8587,576818.0
2021-12-21 14:40:00,49.95,49.99,49.95,49.97,569529.0,44.8587,44.8947,44.8587,44.8767,569529.0
2021-12-21 14:50:00,49.98,50.0,49.97,50.0,873286.0,44.8857,44.9036,44.8767,44.9036,873286.0
2021-12-21 15:00:00,50.0,50.0,49.96,49.98,651232.0,44.9036,44.9036,44.8677,44.8857,651232.0
2021-12-21 15:10:00,49.98,50.01,49.97,50.0,879453.0,44.8857,44.9126,44.8767,44.9036,879453.0
2021-12-21 15:20:00,50.0,50.01,49.97,49.99,1186181.0,44.9036,44.9126,44.8767,44.8947,1186181.0
2021-12-21 15:30:00,49.98,49.99,49.94,49.95,478969.0,44.8857,44.8947,44.8498,44.8587,478969.0
2021-12-21 15:40:00,49.95,49.95,49.88,49.9,537333.0,44.8587,44.8587,44.7959,44.8138,537333.0
2021-12-21 15:50:00,49.9,50.02,49.9,50.01,1080230.0,44.8138,44.9216,44.8138,44.9126,1080230.0
2021-12-22 09:30:00,49.99,50.02,49.95,50.02,454578.0,44.8947,44.9216,44.8587,44.9216,454578.0
2021-12-22 09:40:00,50.02,50.05,49.97,49.97,255557.0,44.9216,44.9485,44.8767,44.8767,255557.0
2021-12-22 09:50:00,49.98,50.0,49.94,49.97,639470.0,44.8857,44.9036,44.8498,44.8767,639470.0
2021-12-22 10:00:00,49.98,50.03,49.97,49.99,463517.0,44.8857,44.9306,44.8767,44.8947,463517.0
2021-12-22 10:10:00,50.0,50.08,49.99,50.04,621852.0,44.9036,44.9755,44.8947,44.9396,621852.0
2021-12-22 10:20:00,50.04,50.08,50.03,50.05,333650.0,44.9396,44.9755,44.9306,44.9485,333650.0
2021-12-22 10:30:00,50.05,50.13,50.04,50.12,1158630.0,44.9485,45.0204,44.9396,45.0114,1158630.0
2021-12-22 10:40:00,50.12,50.15,50.11,50.14,548661.0,45.0114,45.0384,45.0024,45.0294,548661.0
2021-12-22 10:50:00,50.14,50.2,50.13,50.19,404675.0,45.0294,45.0833,45.0204,45.0743,404675.0
2021-12-22 11:00:00,50.19,50.24,50.19,50.24,338596.0,45.0743,45.1192,45.0743,45.1192,338596.0
2021-12-22 11:10:00,50.23,50.29,50.23,50.29,306179.0,45.1102,45.1641,45.1102,45.1641,306179.0
2021-12-22 11:20:00,50.28,50.3,50.25,50.29,843932.0,45.1551,45.1731,45.1282,45.1641,843932.0
2021-12-22 11:30:00,50.29,50.36,50.28,50.34,429725.0,45.1641,45.2269,45.1551,45.209,429725.0
2021-12-22 11:40:00,50.33,50.35,50.32,50.34,398780.0,45.2,45.218,45.191,45.209,398780.0
2021-12-22 11:50:00,50.34,50.37,50.33,50.37,459363.0,45.209,45.2359,45.2,45.2359,459363.0
2021-12-22 12:00:00,50.37,50.4,50.36,50.4,354640.0,45.2359,45.2629,45.2269,45.2629,354640.0
2021-12-22 12:10:00,50.4,50.4,50.37,50.38,231878.0,45.2629,45.2629,45.2359,45.2449,231878.0
2021-12-22 12:20:00,50.39,50.4,50.36,50.4,326394.0,45.2539,45.2629,45.2269,45.2629,326394.0
2021-12-22 12:30:00,50.4,50.41,50.38,50.39,238448.0,45.2629,45.2719,45.2449,45.2539,238448.0
2021-12-22 12:40:00,50.39,50.41,50.38,50.4,206183.0,45.2539,45.2719,45.2449,45.2629,206183.0
2021-12-22 12:50:00,50.4,50.42,50.39,50.41,453215.0,45.2629,45.2808,45.2539,45.2719,453215.0
2021-12-22 13:00:00,50.41,50.42,50.39,50.4,269622.0,45.2719,45.2808,45.2539,45.2629,269622.0
2021-12-22 13:10:00,50.4,50.4,50.38,50.39,153885.0,45.2629,45.2629,45.2449,45.2539,153885.0
2021-12-22 13:20:00,50.4,50.4,50.37,50.38,178291.0,45.2629,45.2629,45.2359,45.2449,178291.0
2021-12-22 13:30:00,50.39,50.4,50.37,50.37,317945.0,45.2539,45.2629,45.2359,45.2359,317945.0
2021-12-22 13:40:00,50.37,50.4,50.36,50.39,256067.0,45.2359,45.2629,45.2269,45.2539,256067.0
2021-12-22 13:50:00,50.39,50.41,50.38,50.39,313083.0,45.2539,45.2719,45.2449,45.2539,313083.0
2021-12-22 14:00:00,50.38,50.39,50.35,50.37,283212.0,45.2449,45.2539,45.218,45.2359,283212.0
2021-12-22 14:10:00,50.37,50.39,50.36,50.39,282091.0,45.2359,45.2539,45.2269,45.2539,282091.0
2021-12-22 14:20:00,50.39,50.41,50.35,50.36,306231.0,45.2539,45.2719,45.218,45.2269,306231.0
2021-12-22 14:30:00,50.36,50.4,50.35,50.4,268707.0,45.2269,45.2629,45.218,45.2629,268707.0
2021-12-22 14:40:00,50.4,50.41,50.38,50.41,324302.0,45.2629,45.2719,45.2449,45.2719,324302.0
2021-12-22 14:50:00,50.41,50.43,50.4,50.43,268873.0,45.2719,45.2898,45.2629,45.2898,268873.0
2021-12-22 15:00:00,50.43,50.44,50.42,50.44,382353.0,45.2898,45.2988,45.2808,45.2988,382353.0
2021-12-22 15:10:00,50.43,50.45,50.42,50.43,196138.0,45.2898,45.3078,45.2808,45.2898,196138.0
2021-12-22 15:20:00,50.43,50.46,50.42,50.46,388041.0,45.2898,45.3168,45.2808,45.3168,388041.0
2021-12-22 15:30:00,50.45,50.48,50.44,50.48,346352.0,45.3078,45.3347,45.2988,45.3347,346352.0
2021-12-22 15:40:00,50.47,50.49,50.46,50.48,322416.0,45.3257,45.3437,45.3168,45.3347,322416.0
2021-12-22 15:50:00,50.48,50.52,50.48,50.49,471840.0,45.3347,45.3706,45.3347,45.3437,471840.0
2021-12-23 09:30:00,50.56,50.65,50.54,50.63,1040618.0,45.4066,45.4874,45.3886,45.4694,1040618.0
2021-12-23 09:40:00,50.62,50.66,50.6,50.64,558012.0,45.4604,45.4964,45.4425,45.4784,558012.0
2021-12-23 09:50:00,50.64,50.69,50.6,50.68,381827.0,45.4784,45.5233,45.4425,45.5143,381827.0
2021-12-23 10:00:00,50.68,50.73,50.66,50.73,477519.0,45.5143,45.5592,45.4964,45.5592,477519.0
2021-12-23 10:10:00,50.73,50.78,50.72,50.77,1039377.0,45.5592,45.6041,45.5503,45.5952,1039377.0
2021-12-23 10:20:00,50.77,50.77,50.72,50.73,470916.0,45.5952,45.5952,45.5503,45.5592,470916.0
2021-12-23 10:30:00,50.73,50.76,50.71,50.73,285709.0,45.5592,45.5862,45.5413,45.5592,285709.0
2021-12-23 10:40:00,50.73,50.77,50.73,50.76,135941.0,45.5592,45.5952,45.5592,45.5862,135941.0
2021-12-23 10:50:00,50.76,50.77,50.74,50.77,257520.0,45.5862,45.5952,45.5682,45.5952,257520.0
2021-12-23 11:00:00,50.77,50.8,50.75,50.79,225943.0,45.5952,45.6221,45.5772,45.6131,225943.0
2021-12-23 11:10:00,50.78,50.79,50.77,50.79,256440.0,45.6041,45.6131,45.5952,45.6131,256440.0
2021-12-23 11:20:00,50.79,50.8,50.75,50.76,223956.0,45.6131,45.6221,45.5772,45.5862,223956.0
2021-12-23 11:30:00,50.76,50.78,50.75,50.77,326079.0,45.5862,45.6041,45.5772,45.5952,326079.0
2021-12-23 11:40:00,50.77,50.79,50.76,50.79,463314.0,45.5952,45.6131,45.5862,45.6131,463314.0
2021-12-23 11:50:00,50.78,50.8,50.77,50.8,418002.0,45.6041,45.6221,45.5952,45.6221,418002.0
2021-12-23 12:00:00,50.8,50.8,50.76,50.77,312795.0,45.6221,45.6221,45.5862,45.5952,312795.0
2021-12-23 12:10:00,50.77,50.77,50.75,50.76,273840.0,45.5952,45.5952,45.5772,45.5862,273840.0
2021-12-23 12:20:00,50.76,50.78,50.75,50.77,237200.0,45.5862,45.6041,45.5772,45.5952,237200.0
2021-12-23 12:30:00,50.77,50.79,50.76,50.79,163632.0,45.5952,45.6131,45.5862,45.6131,163632.0
2021-12-23 12:40:00,50.79,50.8,50.77,50.78,213929.0,45.6131,45.6221,45.5952,45.6041,213929.0
2021-12-23 12:50:00,50.77,50.78,50.76,50.78,108908.0,45.5952,45.6041,45.5862,45.6041,108908.0
2021-12-23 13:00:00,50.78,50.79,50.77,50.78,223388.0,45.6041,45.6131,45.5952,45.6041,223388.0
2021-12-23 13:10:00,50.78,50.78,50.75,50.76,166398.0,45.6041,45.6041,45.5772,45.5862,166398.0
2021-12-23 13:20:00,50.75,50.79,50.75,50.79,160491.0,45.5772,45.6131,45.5772,45.6131,160491.0
2021-12-23 13:30:00,50.79,50.79,50.76,50.76,400608.0,45.6131,45.6131,45.5862,45.5862,400608.0
2021-12-23 13:40:00,50.76,50.78,50.75,50.78,388044.0,45.5862,45.6041,45.5772,45.6041,388044.0
2021-12-23 13:50:00,50.78,50.8,50.77,50.79,471776.0,45.6041,45.6221,45.5952,45.6131,471776.0
2021-12-23 14:00:00,50.79,50.79,50.77,50.78,436395.0,45.6131,45.6131,45.5952,45.6041,436395.0
2021-12-23 14:10:00,50.77,50.79,50.77,50.79,254143.0,45.5952,45.6131,45.5952,45.6131,254143.0
2021-12-23 14:20:00,50.79,50.8,50.78,50.8,239527.0,45.6131,45.6221,45.6041,45.6221,239527.0
2021-12-23 14:30:00,50.8,50.8,50.78,50.79,217815.0,45.6221,45.6221,45.6041,45.6131,217815.0
2021-12-23 14:40:00,50.79,50.82,50.78,50.82,189023.0,45.6131,45.6401,45.6041,45.6401,189023.0
2021-12-23 14:50:00,50.82,50.84,50.81,50.84,136181.0,45.6401,45.658,45.6311,45.658,136181.0
2021-12-23 15:00:00,50.84,50.84,50.79,50.81,316065.0,45.658,45.658,45.6131,45.6311,316065.0
2021-12-23 15:10:00,50.8,50.84,50.8,50.82,334344.0,45.6221,45.658,45.6221,45.6401,334344.0
2021-12-23 15:20:00,50.81,50.82,50.8,50.8,265343.0,45.6311,45.6401,45.6221,45.6221,265343.0
2021-12-23 15:30:00,50.8,50.81,50.77,50.8,350877.0,45.6221,45.6311,45.5952,45.6221,350877.0
2021-12-23 15:40:00,50.8,50.88,50.79,50.87,424390.0,45.6221,45.6939,45.6131,45.685,424390.0
2021-12-23 15:50:00,50.87,50.9,50.79,50.8,1253591.0,45.685,45.7119,45.6131,45.6221,1253591.0
2021-12-27 09:30:00,50.85,50.89,50.84,50.86,739266.0,45.667,45.7029,45.658,45.676,739266.0
2021-12-27 09:40:00,50.86,50.91,50.85,50.91,295461.0,45.676,45.7209,45.667,45.7209,295461.0
2021-12-27 09:50:00,50.91,50.92,50.86,50.88,173037.0,45.7209,45.7299,45.676,45.6939,173037.0
2021-12-27 10:00:00,50.88,50.94,50.87,50.92,263268.0,45.6939,45.7478,45.685,45.7299,263268.0
2021-12-27 10:10:00,50.93,50.96,50.91,50.95,741192.0,45.7388,45.7658,45.7209,45.7568,741192.0
2021-12-27 10:20:00,50.95,51.0,50.94,51.0,416940.0,45.7568,45.8017,45.7478,45.8017,416940.0
2021-12-27 10:30:00,51.0,51.01,50.97,51.01,261677.0,45.8017,45.8107,45.7748,45.8107,261677.0
2021-12-27 10:40:00,51.01,51.02,50.99,51.0,398921.0,45.8107,45.8197,45.7927,45.8017,398921.0
2021-12-27 10:50:00,51.01,51.03,50.99,51.03,211764.0,45.8107,45.8287,45.7927,45.8287,211764.0
2021-12-27 11:00:00,51.03,51.04,51.02,51.04,222959.0,45.8287,45.8376,45.8197,45.8376,222959.0
2021-12-27 11:10:00,51.04,51.07,51.02,51.03,560292.0,45.8376,45.8646,45.8197,45.8287,560292.0
2021-12-27 11:20:00,51.02,51.07,51.01,51.06,336101.0,45.8197,45.8646,45.8107,45.8556,336101.0
2021-12-27 11:30:00,51.05,51.06,51.03,51.05,278437.0,45.8466,45.8556,45.8287,45.8466,278437.0
2021-12-27 11:40:00,51.05,51.06,51.03,51.05,203250.0,45.8466,45.8556,45.8287,45.8466,203250.0
2021-12-27 11:50:00,51.05,51.08,51.04,51.08,376185.0,45.8466,45.8736,45.8376,45.8736,376185.0
2021-12-27 12:00:00,51.08,51.1,51.07,51.09,655995.0,45.8736,45.8915,45.8646,45.8825,655995.0
2021-12-27 12:10:00,51.09,51.1,51.07,51.09,478134.0,45.8825,45.8915,45.8646,45.8825,478134.0
2021-12-27 12:20:00,51.09,51.13,51.08,51.12,314506.0,45.8825,45.9185,45.8736,45.9095,314506.0
2021-12-27 12:30:00,51.12,51.13,51.1,51.11,238870.0,45.9095,45.9185,45.8915,45.9005,238870.0
2021-12-27 12:40:00,51.11,51.11,51.1,51.11,131653.0,45.9005,45.9005,45.8915,45.9005,131653.0
2021-12-27 12:50:00,51.11,51.12,51.1,51.12,105348.0,45.9005,45.9095,45.8915,45.9095,105348.0
2021-12-27 13:00:00,51.11,51.12,51.11,51.12,136888.0,45.9005,45.9095,45.9005,45.9095,136888.0
2021-12-27 13:10:00,51.12,51.13,51.11,51.12,231270.0,45.9095,45.9185,45.9005,45.9095,231270.0
2021-12-27 13:20:00,51.12,51.16,51.12,51.14,396758.0,45.9095,45.9454,45.9095,45.9274,396758.0
2021-12-27 13:30:00,51.14,51.15,51.12,51.14,182895.0,45.9274,45.9364,45.9095,45.9274,182895.0
2021-12-27 13:40:00,51.14,51.15,51.13,51.14,67649.0,45.9274,45.9364,45.9185,45.9274,67649.0
2021-12-27 13:50:00,51.14,51.16,51.14,51.16,61932.0,45.9274,45.9454,45.9274,45.9454,61932.0
2021-12-27 14:00:00,51.15,51.16,51.13,51.15,178455.0,45.9364,45.9454,45.9185,45.9364,178455.0
2021-12-27 14:10:00,51.15,51.15,51.14,51.15,140128.0,45.9364,45.9364,45.9274,45.9364,140128.0
2021-12-27 14:20:00,51.15,51.18,51.14,51.18,191748.0,45.9364,45.9634,45.9274,45.9634,191748.0
2021-12-27 14:30:00,51.18,51.19,51.17,51.18,288095.0,45.9634,45.9723,45.9544,45.9634,288095.0
2021-12-27 14:40:00,51.18,51.19,51.15,51.16,276176.0,45.9634,45.9723,45.9364,45.9454,276176.0
2021-12-27 14:50:00,51.15,51.16,51.13,51.14,242588.0,45.9364,45.9454,45.9185,45.9274,242588.0
2021-12-27 15:00:00,51.15,51.15,51.12,51.14,426989.0,45.9364,45.9364,45.9095,45.9274,426989.0
2021-12-27 15:10:00,51.14,51.14,51.11,51.13,269951.0,45.9274,45.9274,45.9005,45.9185,269951.0
2021-12-27 15:20:00,51.13,51.15,51.11,51.15,469844.0,45.9185,45.9364,45.9005,45.9364,469844.0
2021-12-27 15:30:00,51.15,51.15,51.13,51.14,245971.0,45.9364,45.9364,45.9185,45.9274,245971.0
2021-12-27 15:40:00,51.14,51.17,51.13,51.16,344530.0,45.9274,45.9544,45.9185,45.9454,344530.0
2021-12-27 15:50:00,51.16,51.2,51.16,51.2,562971.0,45.9454,45.9813,45.9454,45.9813,562971.0
2021-12-28 09:30:00,51.27,51.31,51.21,51.29,656795.0,46.0442,46.0801,45.9903,46.0622,656795.0
2021-12-28 09:40:00,51.29,51.32,51.25,51.26,189496.0,46.0622,46.0891,46.0262,46.0352,189496.0
2021-12-28 09:50:00,51.27,51.35,51.25,51.32,234647.0,46.0442,46.116,46.0262,46.0891,234647.0
2021-12-28 10:00:00,51.32,51.35,51.24,51.25,333911.0,46.0891,46.116,46.0173,46.0262,333911.0
2021-12-28 10:10:00,51.25,51.29,51.24,51.24,308449.0,46.0262,46.0622,46.0173,46.0173,308449.0
2021-12-28 10:20:00,51.24,51.3,51.24,51.29,454754.0,46.0173,46.0711,46.0173,46.0622,454754.0
2021-12-28 10:30:00,51.29,51.31,51.25,51.26,290674.0,46.0622,46.0801,46.0262,46.0352,290674.0
2021-12-28 10:40:00,51.25,51.29,51.25,51.28,564133.0,46.0262,46.0622,46.0262,46.0532,564133.0
2021-12-28 10:50:00,51.28,51.31,51.27,51.29,384496.0,46.0532,46.0801,46.0442,46.0622,384496.0
2021-12-28 11:00:00,51.29,51.32,51.28,51.3,316348.0,46.0622,46.0891,46.0532,46.0711,316348.0
2021-12-28 11:10:00,51.3,51.32,51.29,51.32,510463.0,46.0711,46.0891,46.0622,46.0891,510463.0
2021-12-28 11:20:00,51.32,51.37,51.32,51.35,719620.0,46.0891,46.134,46.0891,46.116,719620.0
2021-12-28 11:30:00,51.35,51.36,51.32,51.35,379033.0,46.116,46.125,46.0891,46.116,379033.0
2021-12-28 11:40:00,51.35,51.35,51.3,51.34,367064.0,46.116,46.116,46.0711,46.1071,367064.0
2021-12-28 11:50:00,51.34,51.37,51.33,51.37,248195.0,46.1071,46.134,46.0981,46.134,248195.0
2021-12-28 12:00:00,51.37,51.37,51.34,51.35,256414.0,46.134,46.134,46.1071,46.116,256414.0
2021-12-28 12:10:00,51.35,51.36,51.33,51.35,197049.0,46.116,46.125,46.0981,46.116,197049.0
2021-12-28 12:20:00,51.35,51.37,51.3,51.31,257873.0,46.116,46.134,46.0711,46.0801,257873.0
2021-12-28 12:30:00,51.31,51.32,51.24,51.26,299083.0,46.0801,46.0891,46.0173,46.0352,299083.0
2021-12-28 12:40:00,51.26,51.26,51.23,51.23,290939.0,46.0352,46.0352,46.0083,46.0083,290939.0
2021-12-28 12:50:00,51.23,51.27,51.23,51.26,241964.0,46.0083,46.0442,46.0083,46.0352,241964.0
2021-12-28 13:00:00,51.26,51.27,51.23,51.26,179651.0,46.0352,46.0442,46.0083,46.0352,179651.0
2021-12-28 13:10:00,51.26,51.27,51.24,51.25,133917.0,46.0352,46.0442,46.0173,46.0262,133917.0
2021-12-28 13:20:00,51.25,51.26,51.22,51.26,250215.0,46.0262,46.0352,45.9993,46.0352,250215.0
2021-12-28 13:30:00,51.26,51.26,51.23,51.23,213967.0,46.0352,46.0352,46.0083,46.0083,213967.0
2021-12-28 13:40:00,51.23,51.25,51.22,51.24,263674.0,46.0083,46.0262,45.9993,46.0173,263674.0
2021-12-28 13:50:00,51.24,51.27,51.23,51.27,153401.0,46.0173,46.0442,46.0083,46.0442,153401.0
2021-12-28 14:00:00,51.27,51.27,51.2,51.21,316376.0,46.0442,46.0442,45.9813,45.9903,316376.0
2021-12-28 14:10:00,51.21,51.25,51.2,51.23,197390.0,45.9903,46.0262,45.9813,46.0083,197390.0
2021-12-28 14:20:00,51.23,51.25,51.22,51.24,144622.0,46.0083,46.0262,45.9993,46.0173,144622.0
2021-12-28 14:30:00,51.23,51.24,51.22,51.24,154214.0,46.0083,46.0173,45.9993,46.0173,154214.0
2021-12-28 14:40:00,51.24,51.25,51.22,51.24,469258.0,46.0173,46.0262,45.9993,46.0173,469258.0
2021-12-28 14:50:00,51.24,51.26,51.22,51.26,432797.0,46.0173,46.0352,45.9993,46.0352,432797.0
2021-12-28 15:00:00,51.25,51.26,51.23,51.26,313014.0,46.0262,46.0352,46.0083,46.0352,313014.0
2021-12-28 15:10:00,51.26,51.27,51.25,51.26,321650.0,46.0352,46.0442,46.0262,46.0352,321650.0
2021-12-28 15:20:00,51.26,51.27,51.25,51.26,206039.0,46.0352,46.0442,46.0262,46.0352,206039.0
2021-12-28 15:30:00,51.26,51.28,51.23,51.27,417672.0,46.0352,46.0532,46.0083,46.0442,417672.0
2021-12-28 15:40:00,51.28,51.3,51.26,51.28,475980.0,46.0532,46.0711,46.0352,46.0532,475980.0
2021-12-28 15:50:00,51.27,51.28,51.17,51.2,702070.0,46.0442,46.0532,45.9544,45.9813,702070.0
2021-12-29 09:30:00,51.18,51.2,51.12,51.16,781279.0,45.9634,45.9813,45.9095,45.9454,781279.0
2021-12-29 09:40:00,51.16,51.19,51.11,51.16,166638.0,45.9454,45.9723,45.9005,45.9454,166638.0
2021-12-29 09:50:00,51.15,51.19,51.13,51.14,279578.0,45.9364,45.9723,45.9185,45.9274,279578.0
2021-12-29 10:00:00,51.15,51.2,51.13,51.18,486809.0,45.9364,45.9813,45.9185,45.9634,486809.0
2021-12-29 10:10:00,51.18,51.2,51.08,51.16,704925.0,45.9634,45.9813,45.8736,45.9454,704925.0
2021-12-29 10:20:00,51.16,51.19,51.15,51.16,413002.0,45.9454,45.9723,45.9364,45.9454,413002.0
2021-12-29 10:30:00,51.16,51.19,51.14,51.17,199019.0,45.9454,45.9723,45.9274,45.9544,199019.0
2021-12-29 10:40:00,51.17,51.27,51.16,51.26,243012.0,45.9544,46.0442,45.9454,46.0352,243012.0
2021-12-29 10:50:00,51.25,51.26,51.19,51.21,192838.0,46.0262,46.0352,45.9723,45.9903,192838.0
2021-12-29 11:00:00,51.21,51.26,51.2,51.22,166228.0,45.9903,46.0352,45.9813,45.9993,166228.0
2021-12-29 11:10:00,51.22,51.23,51.2,51.23,154304.0,45.9993,46.0083,45.9813,46.0083,154304.0
2021-12-29 11:20:00,51.23,51.25,51.16,51.16,480066.0,46.0083,46.0262,45.9454,45.9454,480066.0
2021-12-29 11:30:00,51.16,51.2,51.15,51.15,257208.0,45.9454,45.9813,45.9364,45.9364,257208.0
2021-12-29 11:40:00,51.16,51.16,51.13,51.16,113910.0,45.9454,45.9454,45.9185,45.9454,113910.0
2021-12-29 11:50:00,51.16,51.17,51.13,51.14,61120.0,45.9454,45.9544,45.9185,45.9274,61120.0
2021-12-29 12:00:00,51.15,51.15,51.1,51.1,190978.0,45.9364,45.9364,45.8915,45.8915,190978.0
2021-12-29 12:10:00,51.11,51.13,51.09,51.12,142681.0,45.9005,45.9185,45.8825,45.9095,142681.0
2021-12-29 12:20:00,51.13,51.13,51.11,51.12,258608.0,45.9185,45.9185,45.9005,45.9095,258608.0
2021-12-29 12:30:00,51.12,51.15,51.12,51.15,316118.0,45.9095,45.9364,45.9095,45.9364,316118.0
2021-12-29 12:40:00,51.15,51.15,51.13,51.14,189615.0,45.9364,45.9364,45.9185,45.9274,189615.0
2021-12-29 12:50:00,51.14,51.16,51.13,51.16,170952.0,45.9274,45.9454,45.9185,45.9454,170952.0
2021-12-29 13:00:00,51.16,51.19,51.16,51.18,216299.0,45.9454,45.9723,45.9454,45.9634,216299.0
2021-12-29 13:10:00,51.18,51.2,51.17,51.18,155579.0,45.9634,45.9813,45.9544,45.9634,155579.0
2021-12-29 13:20:00,51.18,51.19,51.16,51.17,165248.0,45.9634,45.9723,45.9454,45.9544,165248.0
2021-12-29 13:30:00,51.17,51.18,51.15,51.16,145323.0,45.9544,45.9634,45.9364,45.9454,145323.0
2021-12-29 13:40:00,51.16,51.18,51.15,51.18,121790.0,45.9454,45.9634,45.9364,45.9634,121790.0
2021-12-29 13:50:00,51.17,51.2,51.16,51.19,235044.0,45.9544,45.9813,45.9454,45.9723,235044.0
2021-12-29 14:00:00,51.2,51.21,51.19,51.2,270088.0,45.9813,45.9903,45.9723,45.9813,270088.0
2021-12-29 14:10:00,51.2,51.22,51.2,51.22,160042.0,45.9813,45.9993,45.9813,45.9993,160042.0
2021-12-29 14:20:00,51.22,51.22,51.21,51.22,233472.0,45.9993,45.9993,45.9903,45.9993,233472.0
2021-12-29 14:30:00,51.22,51.23,51.21,51.23,116720.0,45.9993,46.0083,45.9903,46.0083,116720.0
2021-12-29 14:40:00,51.23,51.23,51.21,51.22,337009.0,46.0083,46.0083,45.9903,45.9993,337009.0
2021-12-29 14:50:00,51.22,51.23,51.21,51.23,147002.0,45.9993,46.0083,45.9903,46.0083,147002.0
2021-12-29 15:00:00,51.23,51.25,51.21,51.24,272420.0,46.0083,46.0262,45.9903,46.0173,272420.0
2021-12-29 15:10:00,51.23,51.24,51.22,51.24,319376.0,46.0083,46.0173,45.9993,46.0173,319376.0
2021-12-29 15:20:00,51.24,51.24,51.22,51.23,248862.0,46.0173,46.0173,45.9993,46.0083,248862.0
2021-12-29 15:30:00,51.23,51.26,51.22,51.23,719617.0,46.0083,46.0352,45.9993,46.0083,719617.0
2021-12-29 15:40:00,51.23,51.26,51.23,51.25,396872.0,46.0083,46.0352,46.0083,46.0262,396872.0
2021-12-29 15:50:00,51.25,51.27,51.19,51.21,864260.0,46.0262,46.0442,45.9723,45.9903,864260.0
2021-12-30 09:30:00,51.2,51.31,51.2,51.3,293920.0,45.9813,46.0801,45.9813,46.0711,293920.0
2021-12-30 09:40:00,51.3,51.3,51.24,51.27,328287.0,46.0711,46.0711,46.0173,46.0442,328287.0
2021-12-30 09:50:00,51.27,51.3,51.26,51.27,192432.0,46.0442,46.0711,46.0352,46.0442,192432.0
2021-12-30 10:00:00,51.27,51.31,51.26,51.29,253168.0,46.0442,46.0801,46.0352,46.0622,253168.0
2021-12-30 10:10:00,51.3,51.3,51.27,51.29,302699.0,46.0711,46.0711,46.0442,46.0622,302699.0
2021-12-30 10:20:00,51.28,51.29,51.23,51.25,432981.0,46.0532,46.0622,46.0083,46.0262,432981.0
2021-12-30 10:30:00,51.24,51.26,51.22,51.23,282508.0,46.0173,46.0352,45.9993,46.0083,282508.0
2021-12-30 10:40:00,51.24,51.26,51.2,51.21,276972.0,46.0173,46.0352,45.9813,45.9903,276972.0
2021-12-30 10:50:00,51.21,51.28,51.2,51.25,297904.0,45.9903,46.0532,45.9813,46.0262,297904.0
2021-12-30 11:00:00,51.25,51.26,51.23,51.24,671829.0,46.0262,46.0352,46.0083,46.0173,671829.0
2021-12-30 11:10:00,51.23,51.28,51.23,51.26,408211.0,46.0083,46.0532,46.0083,46.0352,408211.0
2021-12-30 11:20:00,51.25,51.25,51.21,51.22,557463.0,46.0262,46.0262,45.9903,45.9993,557463.0
2021-12-30 11:30:00,51.22,51.25,51.2,51.22,474008.0,45.9993,46.0262,45.9813,45.9993,474008.0
2021-12-30 11:40:00,51.22,51.23,51.19,51.22,206911.0,45.9993,46.0083,45.9723,45.9993,206911.0
2021-12-30 11:50:00,51.21,51.22,51.2,51.22,200379.0,45.9903,45.9993,45.9813,45.9993,200379.0
2021-12-30 12:00:00,51.22,51.24,51.21,51.23,311135.0,45.9993,46.0173,45.9903,46.0083,311135.0
2021-12-30 12:10:00,51.23,51.24,51.2,51.21,1175004.0,46.0083,46.0173,45.9813,45.9903,1175004.0
2021-12-30 12:20:00,51.21,51.21,51.19,51.21,378395.0,45.9903,45.9903,45.9723,45.9903,378395.0
2021-12-30 12:30:00,51.21,51.21,51.2,51.21,174308.0,45.9903,45.9903,45.9813,45.9903,174308.0
2021-12-30 12:40:00,51.21,51.22,51.2,51.22,63969.0,45.9903,45.9993,45.9813,45.9993,63969.0
2021-12-30 12:50:00,51.22,51.22,51.2,51.21,152020.0,45.9993,45.9993,45.9813,45.9903,152020.0
2021-12-30 13:00:00,51.21,51.21,51.18,51.2,126886.0,45.9903,45.9903,45.9634,45.9813,126886.0
2021-12-30 13:10:00,51.19,51.2,51.16,51.16,197950.0,45.9723,45.9813,45.9454,45.9454,197950.0
2021-12-30 13:20:00,51.16,51.17,51.15,51.16,121655.0,45.9454,45.9544,45.9364,45.9454,121655.0
2021-12-30 13:30:00,51.16,51.17,51.15,51.17,107953.0,45.9454,45.9544,45.9364,45.9544,107953.0
2021-12-30 13:40:00,51.16,51.17,51.16,51.16,70734.0,45.9454,45.9544,45.9454,45.9454,70734.0
2021-12-30 13:50:00,51.16,51.19,51.16,51.18,189678.0,45.9454,45.9723,45.9454,45.9634,189678.0
2021-12-30 14:00:00,51.18,51.18,51.14,51.15,472923.0,45.9634,45.9634,45.9274,45.9364,472923.0
2021-12-30 14:10:00,51.14,51.18,51.14,51.18,182536.0,45.9274,45.9634,45.9274,45.9634,182536.0
2021-12-30 14:20:00,51.18,51.2,51.17,51.2,161710.0,45.9634,45.9813,45.9544,45.9813,161710.0
2021-12-30 14:30:00,51.2,51.2,51.18,51.2,124527.0,45.9813,45.9813,45.9634,45.9813,124527.0
2021-12-30 14:40:00,51.2,51.22,51.2,51.21,127671.0,45.9813,45.9993,45.9813,45.9903,127671.0
2021-12-30 14:50:00,51.2,51.23,51.2,51.22,139648.0,45.9813,46.0083,45.9813,45.9993,139648.0
2021-12-30 15:00:00,51.23,51.23,51.19,51.2,458336.0,46.0083,46.0083,45.9723,45.9813,458336.0
2021-12-30 15:10:00,51.2,51.2,51.16,51.19,408065.0,45.9813,45.9813,45.9454,45.9723,408065.0
2021-12-30 15:20:00,51.19,51.19,51.15,51.15,310388.0,45.9723,45.9723,45.9364,45.9364,310388.0
2021-12-30 15:30:00,51.16,51.17,51.13,51.15,396969.0,45.9454,45.9544,45.9185,45.9364,396969.0
2021-12-30 15:40:00,51.15,51.15,51.1,51.11,1068967.0,45.9364,45.9364,45.8915,45.9005,1068967.0
2021-12-30 15:50:00,51.1,51.12,51.05,51.09,1343007.0,45.8915,45.9095,45.8466,45.8825,1343007.0
2021-12-31 09:30:00,51.08,51.23,51.08,51.18,487387.0,45.8736,46.0083,45.8736,45.9634,487387.0
2021-12-31 09:40:00,51.18,51.19,51.08,51.09,297881.0,45.9634,45.9723,45.8736,45.8825,297881.0
2021-12-31 09:50:00,51.09,51.16,51.05,51.08,138842.0,45.8825,45.9454,45.8466,45.8736,138842.0
2021-12-31 10:00:00,51.08,51.1,51.01,51.1,363430.0,45.8736,45.8915,45.8107,45.8915,363430.0
2021-12-31 10:10:00,51.09,51.13,51.08,51.12,330612.0,45.8825,45.9185,45.8736,45.9095,330612.0
2021-12-31 10:20:00,51.11,51.14,51.08,51.14,558518.0,45.9005,45.9274,45.8736,45.9274,558518.0
2021-12-31 10:30:00,51.14,51.14,51.06,51.08,749395.0,45.9274,45.9274,45.8556,45.8736,749395.0
2021-12-31 10:40:00,51.09,51.12,51.06,51.07,209000.0,45.8825,45.9095,45.8556,45.8646,209000.0
2021-12-31 10:50:00,51.07,51.18,51.05,51.16,324276.0,45.8646,45.9634,45.8466,45.9454,324276.0
2021-12-31 11:00:00,51.16,51.19,51.1,51.16,582213.0,45.9454,45.9723,45.8915,45.9454,582213.0
2021-12-31 11:10:00,51.17,51.19,51.14,51.18,313510.0,45.9544,45.9723,45.9274,45.9634,313510.0
2021-12-31 11:20:00,51.18,51.23,51.17,51.22,535743.0,45.9634,46.0083,45.9544,45.9993,535743.0
2021-12-31 11:30:00,51.22,51.22,51.19,51.2,489475.0,45.9993,45.9993,45.9723,45.9813,489475.0
2021-12-31 11:40:00,51.2,51.22,51.17,51.17,195623.0,45.9813,45.9993,45.9544,45.9544,195623.0
2021-12-31 11:50:00,51.18,51.18,51.13,51.16,181801.0,45.9634,45.9634,45.9185,45.9454,181801.0
2021-12-31 12:00:00,51.15,51.18,51.14,51.16,250019.0,45.9364,45.9634,45.9274,45.9454,250019.0
2021-12-31 12:10:00,51.16,51.17,51.14,51.15,215525.0,45.9454,45.9544,45.9274,45.9364,215525.0
2021-12-31 12:20:00,51.14,51.17,51.13,51.15,160873.0,45.9274,45.9544,45.9185,45.9364,160873.0
2021-12-31 12:30:00,51.14,51.16,51.12,51.15,199971.0,45.9274,45.9454,45.9095,45.9364,199971.0
2021-12-31 12:40:00,51.16,51.17,51.15,51.15,92255.0,45.9454,45.9544,45.9364,45.9364,92255.0
2021-12-31 12:50:00,51.15,51.21,51.15,51.21,312688.0,45.9364,45.9903,45.9364,45.9903,312688.0
2021-12-31 13:00:00,51.21,51.22,51.19,51.22,184742.0,45.9903,45.9993,45.9723,45.9993,184742.0
2021-12-31 13:10:00,51.21,51.22,51.2,51.21,248011.0,45.9903,45.9993,45.9813,45.9903,248011.0
2021-12-31 13:20:00,51.21,51.24,51.2,51.24,174918.0,45.9903,46.0173,45.9813,46.0173,174918.0
2021-12-31 13:30:00,51.24,51.27,51.23,51.25,281431.0,46.0173,46.0442,46.0083,46.0262,281431.0
2021-12-31 13:40:00,51.26,51.26,51.22,51.24,108123.0,46.0352,46.0352,45.9993,46.0173,108123.0
2021-12-31 13:50:00,51.23,51.28,51.23,51.28,413268.0,46.0083,46.0532,46.0083,46.0532,413268.0
2021-12-31 14:00:00,51.28,51.29,51.27,51.28,200923.0,46.0532,46.0622,46.0442,46.0532,200923.0
2021-12-31 14:10:00,51.27,51.29,51.26,51.27,220878.0,46.0442,46.0622,46.0352,46.0442,220878.0
2021-12-31 14:20:00,51.26,51.27,51.25,51.27,624031.0,46.0352,46.0442,46.0262,46.0442,624031.0
2021-12-31 14:30:00,51.27,51.29,51.26,51.28,187927.0,46.0442,46.0622,46.0352,46.0532,187927.0
2021-12-31 14:40:00,51.28,51.29,51.25,51.26,136442.0,46.0532,46.0622,46.0262,46.0352,136442.0
2021-12-31 14:50:00,51.26,51.27,51.23,51.25,239393.0,46.0352,46.0442,46.0083,46.0262,239393.0
2021-12-31 15:00:00,51.25,51.29,51.24,51.27,338184.0,46.0262,46.0622,46.0173,46.0442,338184.0
2021-12-31 15:10:00,51.27,51.27,51.22,51.24,425980.0,46.0442,46.0442,45.9993,46.0173,425980.0
2021-12-31 15:20:00,51.23,51.25,51.22,51.23,583045.0,46.0083,46.0262,45.9993,46.0083,583045.0
2021-12-31 15:30:00,51.23,51.25,51.17,51.2,955050.0,46.0083,46.0262,45.9544,45.9813,955050.0
2021-12-31 15:40:00,51.2,51.22,51.19,51.19,693574.0,45.9813,45.9993,45.9723,45.9723,693574.0
2021-12-31 15:50:00,51.19,51.19,51.04,51.04,2029709.0,45.9723,45.9723,45.8376,45.8376,2029709.0
2022-01-03 09:30:00,51.31,51.38,51.27,51.34,709190.0,46.0801,46.143,46.0442,46.1071,709190.0
2022-01-03 09:40:00,51.35,51.36,51.15,51.16,310386.0,46.116,46.125,45.9364,45.9454,310386.0
2022-01-03 09:50:00,51.17,51.23,51.11,51.18,561643.0,45.9544,46.0083,45.9005,45.9634,561643.0
2022-01-03 10:00:00,51.19,51.27,51.18,51.27,552087.0,45.9723,46.0442,45.9634,46.0442,552087.0
2022-01-03 10:10:00,51.27,51.33,51.26,51.3,713196.0,46.0442,46.0981,46.0352,46.0711,713196.0
2022-01-03 10:20:00,51.3,51.35,51.28,51.32,488567.0,46.0711,46.116,46.0532,46.0891,488567.0
2022-01-03 10:30:00,51.32,51.33,51.24,51.26,500215.0,46.0891,46.0981,46.0173,46.0352,500215.0
2022-01-03 10:40:00,51.27,51.29,51.24,51.27,308723.0,46.0442,46.0622,46.0173,46.0442,308723.0
2022-01-03 10:50:00,51.27,51.27,51.22,51.26,516276.0,46.0442,46.0442,45.9993,46.0352,516276.0
2022-01-03 11:00:00,51.26,51.27,51.2,51.21,203026.0,46.0352,46.0442,45.9813,45.9903,203026.0
2022-01-03 11:10:00,51.21,51.22,51.17,51.21,198263.0,45.9903,45.9993,45.9544,45.9903,198263.0
2022-01-03 11:20:00,51.21,51.25,51.2,51.25,206692.0,45.9903,46.0262,45.9813,46.0262,206692.0
2022-01-03 11:30:00,51.25,51.26,51.16,51.16,885375.0,46.0262,46.0352,45.9454,45.9454,885375.0
2022-01-03 11:40:00,51.17,51.27,51.16,51.25,289602.0,45.9544,46.0442,45.9454,46.0262,289602.0
2022-01-03 11:50:00,51.24,51.28,51.23,51.25,336892.0,46.0173,46.0532,46.0083,46.0262,336892.0
2022-01-03 12:00:00,51.25,51.27,51.22,51.27,254880.0,46.0262,46.0442,45.9993,46.0442,254880.0
2022-01-03 12:10:00,51.27,51.27,51.24,51.26,300814.0,46.0442,46.0442,46.0173,46.0352,300814.0
2022-01-03 12:20:00,51.27,51.29,51.25,51.27,406918.0,46.0442,46.0622,46.0262,46.0442,406918.0
2022-01-03 12:30:00,51.27,51.28,51.25,51.26,254799.0,46.0442,46.0532,46.0262,46.0352,254799.0
2022-01-03 12:40:00,51.27,51.28,51.25,51.27,156213.0,46.0442,46.0532,46.0262,46.0442,156213.0
2022-01-03 12:50:00,51.27,51.28,51.25,51.26,107012.0,46.0442,46.0532,46.0262,46.0352,107012.0
2022-01-03 13:00:00,51.26,51.26,51.24,51.25,136914.0,46.0352,46.0352,46.0173,46.0262,136914.0
2022-01-03 13:10:00,51.24,51.3,51.24,51.29,471322.0,46.0173,46.0711,46.0173,46.0622,471322.0
2022-01-03 13:20:00,51.28,51.3,51.28,51.29,292822.0,46.0532,46.0711,46.0532,46.0622,292822.0
2022-01-03 13:30:00,51.29,51.29,51.27,51.29,158323.0,46.0622,46.0622,46.0442,46.0622,158323.0
2022-01-03 13:40:00,51.29,51.32,51.28,51.31,223237.0,46.0622,46.0891,46.0532,46.0801,223237.0
2022-01-03 13:50:00,51.31,51.33,51.3,51.33,205135.0,46.0801,46.0981,46.0711,46.0981,205135.0
2022-01-03 14:00:00,51.33,51.34,51.3,51.32,516862.0,46.0981,46.1071,46.0711,46.0891,516862.0
2022-01-03 14:10:00,51.33,51.35,51.32,51.35,348087.0,46.0981,46.116,46.0891,46.116,348087.0
2022-01-03 14:20:00,51.34,51.36,51.34,51.36,363591.0,46.1071,46.125,46.1071,46.125,363591.0
2022-01-03 14:30:00,51.36,51.37,51.34,51.37,224251.0,46.125,46.134,46.1071,46.134,224251.0
2022-01-03 14:40:00,51.36,51.4,51.36,51.38,148774.0,46.125,46.1609,46.125,46.143,148774.0
2022-01-03 14:50:00,51.38,51.38,51.36,51.37,443382.0,46.143,46.143,46.125,46.134,443382.0
2022-01-03 15:00:00,51.37,51.38,51.35,51.38,192279.0,46.134,46.143,46.116,46.143,192279.0
2022-01-03 15:10:00,51.37,51.38,51.35,51.37,274131.0,46.134,46.143,46.116,46.134,274131.0
2022-01-03 15:20:00,51.37,51.37,51.34,51.35,373123.0,46.134,46.134,46.1071,46.116,373123.0
2022-01-03 15:30:00,51.35,51.38,51.35,51.36,1309655.0,46.116,46.143,46.116,46.125,1309655.0
2022-01-03 15:40:00,51.36,51.36,51.28,51.36,563909.0,46.125,46.125,46.0532,46.125,563909.0
2022-01-03 15:50:00,51.36,51.39,51.3,51.38,973156.0,46.125,46.152,46.0711,46.143,973156.0
2022-01-04 09:30:00,51.64,51.69,51.62,51.65,599066.0,46.3765,46.4214,46.3585,46.3855,599066.0
2022-01-04 09:40:00,51.64,51.66,51.62,51.65,157521.0,46.3765,46.3944,46.3585,46.3855,157521.0
2022-01-04 09:50:00,51.65,51.7,51.63,51.68,172055.0,46.3855,46.4304,46.3675,46.4124,172055.0
2022-01-04 10:00:00,51.69,51.71,51.6,51.66,457623.0,46.4214,46.4393,46.3406,46.3944,457623.0
2022-01-04 10:10:00,51.65,51.68,51.63,51.65,245272.0,46.3855,46.4124,46.3675,46.3855,245272.0
2022-01-04 10:20:00,51.64,51.76,51.64,51.76,412150.0,46.3765,46.4842,46.3765,46.4842,412150.0
2022-01-04 10:30:00,51.75,51.76,51.69,51.7,406158.0,46.4753,46.4842,46.4214,46.4304,406158.0
2022-01-04 10:40:00,51.71,51.73,51.68,51.72,300615.0,46.4393,46.4573,46.4124,46.4483,300615.0
2022-01-04 10:50:00,51.73,51.74,51.64,51.65,1179976.0,46.4573,46.4663,46.3765,46.3855,1179976.0
2022-01-04 11:00:00,51.66,51.66,51.59,51.62,326949.0,46.3944,46.3944,46.3316,46.3585,326949.0
2022-01-04 11:10:00,51.61,51.65,51.59,51.64,471137.0,46.3495,46.3855,46.3316,46.3765,471137.0
2022-01-04 11:20:00,51.64,51.64,51.53,51.57,637220.0,46.3765,46.3765,46.2777,46.3136,637220.0
2022-01-04 11:30:00,51.57,51.61,51.56,51.59,1230811.0,46.3136,46.3495,46.3046,46.3316,1230811.0
2022-01-04 11:40:00,51.58,51.64,51.57,51.64,450274.0,46.3226,46.3765,46.3136,46.3765,450274.0
2022-01-04 11:50:00,51.64,51.65,51.62,51.63,177933.0,46.3765,46.3855,46.3585,46.3675,177933.0
2022-01-04 12:00:00,51.63,51.64,51.6,51.61,262550.0,46.3675,46.3765,46.3406,46.3495,262550.0
2022-01-04 12:10:00,51.61,51.66,51.6,51.65,225004.0,46.3495,46.3944,46.3406,46.3855,225004.0
2022-01-04 12:20:00,51.64,51.65,51.63,51.63,250100.0,46.3765,46.3855,46.3675,46.3675,250100.0
2022-01-04 12:30:00,51.63,51.63,51.6,51.61,351022.0,46.3675,46.3675,46.3406,46.3495,351022.0
2022-01-04 12:40:00,51.62,51.63,51.6,51.61,143353.0,46.3585,46.3675,46.3406,46.3495,143353.0
2022-01-04 12:50:00,51.61,51.62,51.57,51.59,156754.0,46.3495,46.3585,46.3136,46.3316,156754.0
2022-01-04 13:00:00,51.59,51.6,51.57,51.59,287139.0,46.3316,46.3406,46.3136,46.3316,287139.0
2022-01-04 13:10:00,51.59,51.59,51.55,51.56,164220.0,46.3316,46.3316,46.2957,46.3046,164220.0
2022-01-04 13:20:00,51.56,51.58,51.54,51.56,417763.0,46.3046,46.3226,46.2867,46.3046,417763.0
2022-01-04 13:30:00,51.57,51.57,51.49,51.54,389138.0,46.3136,46.3136,46.2418,46.2867,389138.0
2022-01-04 13:40:00,51.53,51.54,51.51,51.52,214698.0,46.2777,46.2867,46.2597,46.2687,214698.0
2022-01-04 13:50:00,51.52,51.52,51.45,51.46,372115.0,46.2687,46.2687,46.2058,46.2148,372115.0
2022-01-04 14:00:00,51.46,51.5,51.45,51.48,388301.0,46.2148,46.2508,46.2058,46.2328,388301.0
2022-01-04 14:10:00,51.48,51.52,51.48,51.52,353442.0,46.2328,46.2687,46.2328,46.2687,353442.0
2022-01-04 14:20:00,51.52,51.54,51.51,51.53,333290.0,46.2687,46.2867,46.2597,46.2777,333290.0
2022-01-04 14:30:00,51.53,51.56,51.52,51.54,251363.0,46.2777,46.3046,46.2687,46.2867,251363.0
2022-01-04 14:40:00,51.55,51.57,51.54,51.56,402171.0,46.2957,46.3136,46.2867,46.3046,402171.0
2022-01-04 14:50:00,51.56,51.58,51.55,51.58,252927.0,46.3046,46.3226,46.2957,46.3226,252927.0
2022-01-04 15:00:00,51.58,51.59,51.57,51.59,147683.0,46.3226,46.3316,46.3136,46.3316,147683.0
2022-01-04 15:10:00,51.59,51.61,51.58,51.6,279312.0,46.3316,46.3495,46.3226,46.3406,279312.0
2022-01-04 15:20:00,51.59,51.62,51.59,51.61,619733.0,46.3316,46.3585,46.3316,46.3495,619733.0
2022-01-04 15:30:00,51.61,51.61,51.58,51.59,241960.0,46.3495,46.3495,46.3226,46.3316,241960.0
2022-01-04 15:40:00,51.59,51.62,51.58,51.61,555900.0,46.3316,46.3585,46.3226,46.3495,555900.0
2022-01-04 15:50:00,51.61,51.62,51.54,51.55,1200670.0,46.3495,46.3585,46.2867,46.2957,1200670.0
2022-01-05 09:30:00,51.66,51.75,51.66,51.7,370535.0,46.3944,46.4753,46.3944,46.4304,370535.0
2022-01-05 09:40:00,51.7,51.75,51.7,51.72,282427.0,46.4304,46.4753,46.4304,46.4483,282427.0
2022-01-05 09:50:00,51.71,51.78,51.71,51.76,505518.0,46.4393,46.5022,46.4393,46.4842,505518.0
2022-01-05 10:00:00,51.76,51.79,51.75,51.78,388391.0,46.4842,46.5112,46.4753,46.5022,388391.0
2022-01-05 10:10:00,51.78,51.8,51.76,51.77,331316.0,46.5022,46.5202,46.4842,46.4932,331316.0
2022-01-05 10:20:00,51.77,51.79,51.75,51.77,371509.0,46.4932,46.5112,46.4753,46.4932,371509.0
2022-01-05 10:30:00,51.76,51.77,51.71,51.72,171126.0,46.4842,46.4932,46.4393,46.4483,171126.0
2022-01-05 10:40:00,51.73,51.76,51.72,51.76,133560.0,46.4573,46.4842,46.4483,46.4842,133560.0
2022-01-05 10:50:00,51.76,51.79,51.73,51.78,79200.0,46.4842,46.5112,46.4573,46.5022,79200.0
2022-01-05 11:00:00,51.78,51.79,51.76,51.78,133866.0,46.5022,46.5112,46.4842,46.5022,133866.0
2022-01-05 11:10:00,51.78,51.78,51.74,51.76,281017.0,46.5022,46.5022,46.4663,46.4842,281017.0
2022-01-05 11:20:00,51.76,51.77,51.71,51.75,288448.0,46.4842,46.4932,46.4393,46.4753,288448.0
2022-01-05 11:30:00,51.75,51.76,51.71,51.75,258123.0,46.4753,46.4842,46.4393,46.4753,258123.0
2022-01-05 11:40:00,51.74,51.75,51.68,51.71,207594.0,46.4663,46.4753,46.4124,46.4393,207594.0
2022-01-05 11:50:00,51.71,51.73,51.68,51.72,148007.0,46.4393,46.4573,46.4124,46.4483,148007.0
2022-01-05 12:00:00,51.71,51.74,51.7,51.73,119093.0,46.4393,46.4663,46.4304,46.4573,119093.0
2022-01-05 12:10:00,51.73,51.75,51.72,51.75,89455.0,46.4573,46.4753,46.4483,46.4753,89455.0
2022-01-05 12:20:00,51.75,51.78,51.75,51.77,223059.0,46.4753,46.5022,46.4753,46.4932,223059.0
2022-01-05 12:30:00,51.77,51.78,51.71,51.72,327411.0,46.4932,46.5022,46.4393,46.4483,327411.0
2022-01-05 12:40:00,51.72,51.73,51.68,51.69,326048.0,46.4483,46.4573,46.4124,46.4214,326048.0
2022-01-05 12:50:00,51.69,51.71,51.67,51.69,202456.0,46.4214,46.4393,46.4034,46.4214,202456.0
2022-01-05 13:00:00,51.68,51.68,51.64,51.65,141131.0,46.4124,46.4124,46.3765,46.3855,141131.0
2022-01-05 13:10:00,51.65,51.68,51.63,51.66,151906.0,46.3855,46.4124,46.3675,46.3944,151906.0
2022-01-05 13:20:00,51.66,51.69,51.66,51.68,137581.0,46.3944,46.4214,46.3944,46.4124,137581.0
2022-01-05 13:30:00,51.68,51.7,51.67,51.7,201135.0,46.4124,46.4304,46.4034,46.4304,201135.0
2022-01-05 13:40:00,51.7,51.71,51.68,51.69,281185.0,46.4304,46.4393,46.4124,46.4214,281185.0
2022-01-05 13:50:00,51.68,51.7,51.66,51.68,190451.0,46.4124,46.4304,46.3944,46.4124,190451.0
2022-01-05 14:00:00,51.68,51.74,51.53,51.54,497571.0,46.4124,46.4663,46.2777,46.2867,497571.0
2022-01-05 14:10:00,51.54,51.55,51.43,51.47,388083.0,46.2867,46.2957,46.1879,46.2238,388083.0
2022-01-05 14:20:00,51.48,51.52,51.44,51.48,496860.0,46.2328,46.2687,46.1969,46.2328,496860.0
2022-01-05 14:30:00,51.48,51.52,51.35,51.38,282808.0,46.2328,46.2687,46.116,46.143,282808.0
2022-01-05 14:40:00,51.38,51.39,51.3,51.36,265586.0,46.143,46.152,46.0711,46.125,265586.0
2022-01-05 14:50:00,51.36,51.39,51.32,51.33,351950.0,46.125,46.152,46.0891,46.0981,351950.0
2022-01-05 15:00:00,51.32,51.33,51.19,51.23,585665.0,46.0891,46.0981,45.9723,46.0083,585665.0
2022-01-05 15:10:00,51.23,51.28,51.21,51.24,335513.0,46.0083,46.0532,45.9903,46.0173,335513.0
2022-01-05 15:20:00,51.24,51.28,51.21,51.23,340783.0,46.0173,46.0532,45.9903,46.0083,340783.0
2022-01-05 15:30:00,51.23,51.29,51.2,51.25,576726.0,46.0083,46.0622,45.9813,46.0262,576726.0
2022-01-05 15:40:00,51.25,51.27,51.17,51.17,420703.0,46.0262,46.0442,45.9544,45.9544,420703.0
2022-01-05 15:50:00,51.16,51.18,51.09,51.1,763039.0,45.9454,45.9634,45.8825,45.8915,763039.0
2022-01-06 09:30:00,50.91,51.07,50.89,51.05,478015.0,45.7209,45.8646,45.7029,45.8466,478015.0
2022-01-06 09:40:00,51.05,51.07,50.89,50.9,350781.0,45.8466,45.8646,45.7029,45.7119,350781.0
2022-01-06 09:50:00,50.9,50.95,50.81,50.82,324193.0,45.7119,45.7568,45.6311,45.6401,324193.0
2022-01-06 10:00:00,50.82,50.87,50.7,50.72,501856.0,45.6401,45.685,45.5323,45.5503,501856.0
2022-01-06 10:10:00,50.72,50.78,50.68,50.72,673817.0,45.5503,45.6041,45.5143,45.5503,673817.0
2022-01-06 10:20:00,50.71,50.82,50.7,50.77,533715.0,45.5413,45.6401,45.5323,45.5952,533715.0
2022-01-06 10:30:00,50.77,50.91,50.77,50.89,736946.0,45.5952,45.7209,45.5952,45.7029,736946.0
2022-01-06 10:40:00,50.9,50.92,50.84,50.91,334678.0,45.7119,45.7299,45.658,45.7209,334678.0
2022-01-06 10:50:00,50.91,50.92,50.83,50.86,307650.0,45.7209,45.7299,45.649,45.676,307650.0
2022-01-06 11:00:00,50.86,50.89,50.79,50.88,258094.0,45.676,45.7029,45.6131,45.6939,258094.0
2022-01-06 11:10:00,50.88,50.95,50.88,50.89,424590.0,45.6939,45.7568,45.6939,45.7029,424590.0
2022-01-06 11:20:00,50.89,50.92,50.85,50.88,377500.0,45.7029,45.7299,45.667,45.6939,377500.0
2022-01-06 11:30:00,50.88,50.93,50.84,50.9,967373.0,45.6939,45.7388,45.658,45.7119,967373.0
2022-01-06 11:40:00,50.89,50.92,50.86,50.91,997726.0,45.7029,45.7299,45.676,45.7209,997726.0
2022-01-06 11:50:00,50.9,50.95,50.89,50.94,404750.0,45.7119,45.7568,45.7029,45.7478,404750.0
2022-01-06 12:00:00,50.94,50.99,50.91,50.98,283059.0,45.7478,45.7927,45.7209,45.7838,283059.0
2022-01-06 12:10:00,50.98,50.99,50.94,50.95,281831.0,45.7838,45.7927,45.7478,45.7568,281831.0
2022-01-06 12:20:00,50.95,50.99,50.94,50.99,220586.0,45.7568,45.7927,45.7478,45.7927,220586.0
2022-01-06 12:30:00,50.98,51.01,50.96,51.01,463756.0,45.7838,45.8107,45.7658,45.8107,463756.0
2022-01-06 12:40:00,51.0,51.07,50.99,51.03,336677.0,45.8017,45.8646,45.7927,45.8287,336677.0
2022-01-06 12:50:00,51.03,51.03,50.96,50.97,135621.0,45.8287,45.8287,45.7658,45.7748,135621.0
2022-01-06 13:00:00,50.97,50.99,50.94,50.98,227559.0,45.7748,45.7927,45.7478,45.7838,227559.0
2022-01-06 13:10:00,50.98,50.99,50.92,50.95,252311.0,45.7838,45.7927,45.7299,45.7568,252311.0
2022-01-06 13:20:00,50.96,50.96,50.89,50.9,134280.0,45.7658,45.7658,45.7029,45.7119,134280.0
2022-01-06 13:30:00,50.9,50.92,50.87,50.89,209313.0,45.7119,45.7299,45.685,45.7029,209313.0
2022-01-06 13:40:00,50.89,50.91,50.87,50.9,222005.0,45.7029,45.7209,45.685,45.7119,222005.0
2022-01-06 13:50:00,50.9,50.92,50.88,50.91,201264.0,45.7119,45.7299,45.6939,45.7209,201264.0
2022-01-06 14:00:00,50.91,50.92,50.87,50.91,451533.0,45.7209,45.7299,45.685,45.7209,451533.0
2022-01-06 14:10:00,50.92,50.96,50.88,50.9,262205.0,45.7299,45.7658,45.6939,45.7119,262205.0
2022-01-06 14:20:00,50.9,50.91,50.87,50.9,229663.0,45.7119,45.7209,45.685,45.7119,229663.0
2022-01-06 14:30:00,50.9,50.93,50.89,50.93,409829.0,45.7119,45.7388,45.7029,45.7388,409829.0
2022-01-06 14:40:00,50.92,50.95,50.89,50.92,336606.0,45.7299,45.7568,45.7029,45.7299,336606.0
2022-01-06 14:50:00,50.91,50.93,50.9,50.91,236761.0,45.7209,45.7388,45.7119,45.7209,236761.0
2022-01-06 15:00:00,50.91,50.96,50.9,50.94,422973.0,45.7209,45.7658,45.7119,45.7478,422973.0
2022-01-06 15:10:00,50.94,50.96,50.87,50.88,624093.0,45.7478,45.7658,45.685,45.6939,624093.0
2022-01-06 15:20:00,50.88,50.89,50.84,50.89,793878.0,45.6939,45.7029,45.658,45.7029,793878.0
2022-01-06 15:30:00,50.88,50.9,50.82,50.84,799136.0,45.6939,45.7119,45.6401,45.658,799136.0
2022-01-06 15:40:00,50.84,50.88,50.82,50.83,710769.0,45.658,45.6939,45.6401,45.649,710769.0
2022-01-06 15:50:00,50.83,50.86,50.75,50.85,627606.0,45.649,45.676,45.5772,45.667,627606.0
2022-01-07 09:30:00,50.81,50.86,50.77,50.84,398977.0,45.6311,45.676,45.5952,45.658,398977.0
2022-01-07 09:40:00,50.84,50.96,50.81,50.89,578442.0,45.658,45.7658,45.6311,45.7029,578442.0
2022-01-07 09:50:00,50.89,50.93,50.88,50.89,578690.0,45.7029,45.7388,45.6939,45.7029,578690.0
2022-01-07 10:00:00,50.9,50.9,50.82,50.84,375828.0,45.7119,45.7119,45.6401,45.658,375828.0
2022-01-07 10:10:00,50.84,50.87,50.8,50.82,209575.0,45.658,45.685,45.6221,45.6401,209575.0
2022-01-07 10:20:00,50.81,50.86,50.79,50.84,187936.0,45.6311,45.676,45.6131,45.658,187936.0
2022-01-07 10:30:00,50.83,50.85,50.76,50.76,208227.0,45.649,45.667,45.5862,45.5862,208227.0
2022-01-07 10:40:00,50.76,50.8,50.7,50.71,383065.0,45.5862,45.6221,45.5323,45.5413,383065.0
2022-01-07 10:50:00,50.7,50.75,50.65,50.73,423501.0,45.5323,45.5772,45.4874,45.5592,423501.0
2022-01-07 11:00:00,50.73,50.82,50.73,50.79,467974.0,45.5592,45.6401,45.5592,45.6131,467974.0
2022-01-07 11:10:00,50.79,50.8,50.73,50.74,334457.0,45.6131,45.6221,45.5592,45.5682,334457.0
2022-01-07 11:20:00,50.73,50.86,50.73,50.85,538052.0,45.5592,45.676,45.5592,45.667,538052.0
2022-01-07 11:30:00,50.85,50.9,50.84,50.88,363175.0,45.667,45.7119,45.658,45.6939,363175.0
2022-01-07 11:40:00,50.87,50.95,50.87,50.95,249244.0,45.685,45.7568,45.685,45.7568,249244.0
2022-01-07 11:50:00,50.96,51.02,50.95,51.01,323912.0,45.7658,45.8197,45.7568,45.8107,323912.0
2022-01-07 12:00:00,51.01,51.02,50.96,50.97,185452.0,45.8107,45.8197,45.7658,45.7748,185452.0
2022-01-07 12:10:00,50.97,51.01,50.97,50.97,154835.0,45.7748,45.8107,45.7748,45.7748,154835.0
2022-01-07 12:20:00,50.97,50.98,50.95,50.97,190821.0,45.7748,45.7838,45.7568,45.7748,190821.0
2022-01-07 12:30:00,50.98,50.98,50.93,50.95,279832.0,45.7838,45.7838,45.7388,45.7568,279832.0
2022-01-07 12:40:00,50.95,51.01,50.95,50.97,135042.0,45.7568,45.8107,45.7568,45.7748,135042.0
2022-01-07 12:50:00,50.97,51.01,50.96,51.01,186133.0,45.7748,45.8107,45.7658,45.8107,186133.0
2022-01-07 13:00:00,51.01,51.02,50.98,51.02,140183.0,45.8107,45.8197,45.7838,45.8197,140183.0
2022-01-07 13:10:00,51.02,51.04,51.01,51.03,134112.0,45.8197,45.8376,45.8107,45.8287,134112.0
2022-01-07 13:20:00,51.03,51.04,51.0,51.01,138858.0,45.8287,45.8376,45.8017,45.8107,138858.0
2022-01-07 13:30:00,51.01,51.05,51.0,51.03,276101.0,45.8107,45.8466,45.8017,45.8287,276101.0
2022-01-07 13:40:00,51.04,51.06,51.03,51.04,360997.0,45.8376,45.8556,45.8287,45.8376,360997.0
2022-01-07 13:50:00,51.03,51.04,51.01,51.03,201479.0,45.8287,45.8376,45.8107,45.8287,201479.0
2022-01-07 14:00:00,51.03,51.05,51.0,51.04,286272.0,45.8287,45.8466,45.8017,45.8376,286272.0
2022-01-07 14:10:00,51.03,51.05,51.03,51.04,127120.0,45.8287,45.8466,45.8287,45.8376,127120.0
2022-01-07 14:20:00,51.04,51.04,50.99,51.04,242291.0,45.8376,45.8376,45.7927,45.8376,242291.0
2022-01-07 14:30:00,51.03,51.06,51.02,51.06,146272.0,45.8287,45.8556,45.8197,45.8556,146272.0
2022-01-07 14:40:00,51.06,51.09,51.05,51.07,138665.0,45.8556,45.8825,45.8466,45.8646,138665.0
2022-01-07 14:50:00,51.07,51.09,51.06,51.08,185564.0,45.8646,45.8825,45.8556,45.8736,185564.0
2022-01-07 15:00:00,51.09,51.11,51.08,51.09,333448.0,45.8825,45.9005,45.8736,45.8825,333448.0
2022-01-07 15:10:00,51.09,51.1,51.05,51.07,566186.0,45.8825,45.8915,45.8466,45.8646,566186.0
2022-01-07 15:20:00,51.07,51.08,51.03,51.05,299223.0,45.8646,45.8736,45.8287,45.8466,299223.0
2022-01-07 15:30:00,51.05,51.08,51.04,51.07,298656.0,45.8466,45.8736,45.8376,45.8646,298656.0
2022-01-07 15:40:00,51.06,51.07,51.03,51.05,486606.0,45.8556,45.8646,45.8287,45.8466,486606.0
2022-01-07 15:50:00,51.05,51.07,51.02,51.04,1061734.0,45.8466,45.8646,45.8197,45.8376,1061734.0
2022-01-10 09:30:00,50.48,50.54,50.39,50.45,629829.0,45.3347,45.3886,45.2539,45.3078,629829.0
2022-01-10 09:40:00,50.44,50.46,50.36,50.38,366135.0,45.2988,45.3168,45.2269,45.2449,366135.0
2022-01-10 09:50:00,50.38,50.42,50.3,50.33,285600.0,45.2449,45.2808,45.1731,45.2,285600.0
2022-01-10 10:00:00,50.32,50.35,50.25,50.32,580124.0,45.191,45.218,45.1282,45.191,580124.0
2022-01-10 10:10:00,50.31,50.31,50.18,50.19,768726.0,45.182,45.182,45.0653,45.0743,768726.0
2022-01-10 10:20:00,50.19,50.24,50.18,50.22,493156.0,45.0743,45.1192,45.0653,45.1012,493156.0
2022-01-10 10:30:00,50.23,50.27,50.17,50.21,561566.0,45.1102,45.1461,45.0563,45.0922,561566.0
2022-01-10 10:40:00,50.21,50.22,50.1,50.12,356379.0,45.0922,45.1012,44.9934,45.0114,356379.0
2022-01-10 10:50:00,50.12,50.19,50.11,50.17,403671.0,45.0114,45.0743,45.0024,45.0563,403671.0
2022-01-10 11:00:00,50.16,50.21,50.13,50.19,288783.0,45.0473,45.0922,45.0204,45.0743,288783.0
2022-01-10 11:10:00,50.19,50.31,50.18,50.3,381164.0,45.0743,45.182,45.0653,45.1731,381164.0
2022-01-10 11:20:00,50.3,50.38,50.28,50.35,330932.0,45.1731,45.2449,45.1551,45.218,330932.0
2022-01-10 11:30:00,50.36,50.37,50.21,50.22,532584.0,45.2269,45.2359,45.0922,45.1012,532584.0
2022-01-10 11:40:00,50.23,50.25,50.17,50.23,427913.0,45.1102,45.1282,45.0563,45.1102,427913.0
2022-01-10 11:50:00,50.22,50.31,50.19,50.3,299504.0,45.1012,45.182,45.0743,45.1731,299504.0
2022-01-10 12:00:00,50.3,50.31,50.22,50.23,256536.0,45.1731,45.182,45.1012,45.1102,256536.0
2022-01-10 12:10:00,50.22,50.28,50.22,50.24,360264.0,45.1012,45.1551,45.1012,45.1192,360264.0
2022-01-10 12:20:00,50.23,50.25,50.21,50.22,1191699.0,45.1102,45.1282,45.0922,45.1012,1191699.0
2022-01-10 12:30:00,50.22,50.23,50.19,50.19,196376.0,45.1012,45.1102,45.0743,45.0743,196376.0
2022-01-10 12:40:00,50.2,50.27,50.19,50.22,418912.0,45.0833,45.1461,45.0743,45.1012,418912.0
2022-01-10 12:50:00,50.22,50.34,50.2,50.27,361455.0,45.1012,45.209,45.0833,45.1461,361455.0
2022-01-10 13:00:00,50.27,50.33,50.26,50.31,698460.0,45.1461,45.2,45.1371,45.182,698460.0
2022-01-10 13:10:00,50.32,50.36,50.31,50.36,535063.0,45.191,45.2269,45.182,45.2269,535063.0
2022-01-10 13:20:00,50.35,50.39,50.33,50.37,395522.0,45.218,45.2539,45.2,45.2359,395522.0
2022-01-10 13:30:00,50.37,50.4,50.35,50.36,221153.0,45.2359,45.2629,45.218,45.2269,221153.0
2022-01-10 13:40:00,50.36,50.44,50.35,50.43,288794.0,45.2269,45.2988,45.218,45.2898,288794.0
2022-01-10 13:50:00,50.44,50.48,50.42,50.46,378234.0,45.2988,45.3347,45.2808,45.3168,378234.0
2022-01-10 14:00:00,50.46,50.54,50.45,50.52,511930.0,45.3168,45.3886,45.3078,45.3706,511930.0
2022-01-10 14:10:00,50.53,50.55,50.49,50.51,351554.0,45.3796,45.3976,45.3437,45.3617,351554.0
2022-01-10 14:20:00,50.51,50.54,50.5,50.52,280068.0,45.3617,45.3886,45.3527,45.3706,280068.0
2022-01-10 14:30:00,50.52,50.56,50.51,50.53,309488.0,45.3706,45.4066,45.3617,45.3796,309488.0
2022-01-10 14:40:00,50.54,50.57,50.51,50.52,525692.0,45.3886,45.4155,45.3617,45.3706,525692.0
2022-01-10 14:50:00,50.52,50.53,50.43,50.48,372631.0,45.3706,45.3796,45.2898,45.3347,372631.0
2022-01-10 15:00:00,50.48,50.53,50.4,50.44,525986.0,45.3347,45.3796,45.2629,45.2988,525986.0
2022-01-10 15:10:00,50.44,50.49,50.41,50.45,522920.0,45.2988,45.3437,45.2719,45.3078,522920.0
2022-01-10 15:20:00,50.44,50.48,50.42,50.46,577616.0,45.2988,45.3347,45.2808,45.3168,577616.0
2022-01-10 15:30:00,50.45,50.5,50.43,50.48,622571.0,45.3078,45.3527,45.2898,45.3347,622571.0
2022-01-10 15:40:00,50.48,50.56,50.48,50.55,892733.0,45.3347,45.4066,45.3347,45.3976,892733.0
2022-01-10 15:50:00,50.54,50.59,50.53,50.57,1520726.0,45.3886,45.4335,45.3796,45.4155,1520726.0
2022-01-11 09:30:00,50.64,50.67,50.6,50.63,653477.0,45.4784,45.5054,45.4425,45.4694,653477.0
2022-01-11 09:40:00,50.63,50.63,50.52,50.57,474078.0,45.4694,45.4694,45.3706,45.4155,474078.0
2022-01-11 09:50:00,50.56,50.66,50.54,50.64,374045.0,45.4066,45.4964,45.3886,45.4784,374045.0
2022-01-11 10:00:00,50.63,50.77,50.63,50.73,539942.0,45.4694,45.5952,45.4694,45.5592,539942.0
2022-01-11 10:10:00,50.72,50.76,50.69,50.73,559133.0,45.5503,45.5862,45.5233,45.5592,559133.0
2022-01-11 10:20:00,50.73,50.79,50.7,50.77,395550.0,45.5592,45.6131,45.5323,45.5952,395550.0
2022-01-11 10:30:00,50.77,50.82,50.7,50.72,478095.0,45.5952,45.6401,45.5323,45.5503,478095.0
2022-01-11 10:40:00,50.72,50.74,50.64,50.69,234413.0,45.5503,45.5682,45.4784,45.5233,234413.0
2022-01-11 10:50:00,50.67,50.73,50.66,50.71,388051.0,45.5054,45.5592,45.4964,45.5413,388051.0
2022-01-11 11:00:00,50.72,50.85,50.71,50.8,750855.0,45.5503,45.667,45.5413,45.6221,750855.0
2022-01-11 11:10:00,50.82,50.9,50.81,50.89,897436.0,45.6401,45.7119,45.6311,45.7029,897436.0
2022-01-11 11:20:00,50.9,50.92,50.87,50.91,607180.0,45.7119,45.7299,45.685,45.7209,607180.0
2022-01-11 11:30:00,50.91,50.98,50.9,50.97,617059.0,45.7209,45.7838,45.7119,45.7748,617059.0
2022-01-11 11:40:00,50.97,51.02,50.94,50.95,748693.0,45.7748,45.8197,45.7478,45.7568,748693.0
2022-01-11 11:50:00,50.96,51.0,50.95,50.99,513560.0,45.7658,45.8017,45.7568,45.7927,513560.0
2022-01-11 12:00:00,50.99,51.02,50.97,51.01,238834.0,45.7927,45.8197,45.7748,45.8107,238834.0
2022-01-11 12:10:00,51.02,51.02,50.99,51.01,200122.0,45.8197,45.8197,45.7927,45.8107,200122.0
2022-01-11 12:20:00,51.01,51.02,50.95,50.96,261179.0,45.8107,45.8197,45.7568,45.7658,261179.0
2022-01-11 12:30:00,50.96,51.0,50.95,50.98,370077.0,45.7658,45.8017,45.7568,45.7838,370077.0
2022-01-11 12:40:00,50.98,51.01,50.97,51.0,292278.0,45.7838,45.8107,45.7748,45.8017,292278.0
2022-01-11 12:50:00,51.0,51.04,50.99,51.03,310919.0,45.8017,45.8376,45.7927,45.8287,310919.0
2022-01-11 13:00:00,51.03,51.03,50.98,51.01,241595.0,45.8287,45.8287,45.7838,45.8107,241595.0
2022-01-11 13:10:00,51.01,51.05,51.0,51.05,168322.0,45.8107,45.8466,45.8017,45.8466,168322.0
2022-01-11 13:20:00,51.05,51.09,51.05,51.07,201399.0,45.8466,45.8825,45.8466,45.8646,201399.0
2022-01-11 13:30:00,51.07,51.11,51.06,51.1,245823.0,45.8646,45.9005,45.8556,45.8915,245823.0
2022-01-11 13:40:00,51.09,51.14,51.09,51.12,214499.0,45.8825,45.9274,45.8825,45.9095,214499.0
2022-01-11 13:50:00,51.12,51.14,51.11,51.14,125396.0,45.9095,45.9274,45.9005,45.9274,125396.0
2022-01-11 14:00:00,51.14,51.14,51.11,51.12,313942.0,45.9274,45.9274,45.9005,45.9095,313942.0
2022-01-11 14:10:00,51.12,51.14,51.11,51.14,249774.0,45.9095,45.9274,45.9005,45.9274,249774.0
2022-01-11 14:20:00,51.14,51.14,51.11,51.11,296608.0,45.9274,45.9274,45.9005,45.9005,296608.0
2022-01-11 14:30:00,51.12,51.13,51.09,51.13,312548.0,45.9095,45.9185,45.8825,45.9185,312548.0
2022-01-11 14:40:00,51.12,51.16,51.11,51.15,173438.0,45.9095,45.9454,45.9005,45.9364,173438.0
2022-01-11 14:50:00,51.16,51.19,51.14,51.16,371098.0,45.9454,45.9723,45.9274,45.9454,371098.0
2022-01-11 15:00:00,51.16,51.21,51.16,51.19,229549.0,45.9454,45.9903,45.9454,45.9723,229549.0
2022-01-11 15:10:00,51.19,51.2,51.16,51.18,263964.0,45.9723,45.9813,45.9454,45.9634,263964.0
2022-01-11 15:20:00,51.18,51.19,51.16,51.17,277539.0,45.9634,45.9723,45.9454,45.9544,277539.0
2022-01-11 15:30:00,51.18,51.19,51.15,51.16,212404.0,45.9634,45.9723,45.9364,45.9454,212404.0
2022-01-11 15:40:00,51.16,51.17,51.14,51.15,716623.0,45.9454,45.9544,45.9274,45.9364,716623.0
2022-01-11 15:50:00,51.15,51.2,51.1,51.19,1030403.0,45.9364,45.9813,45.8915,45.9723,1030403.0
2022-01-12 09:30:00,51.53,51.61,51.49,51.59,798341.0,46.2777,46.3495,46.2418,46.3316,798341.0
2022-01-12 09:40:00,51.6,51.61,51.53,51.58,310733.0,46.3406,46.3495,46.2777,46.3226,310733.0
2022-01-12 09:50:00,51.58,51.66,51.56,51.65,416368.0,46.3226,46.3944,46.3046,46.3855,416368.0
2022-01-12 10:00:00,51.66,51.68,51.6,51.66,859801.0,46.3944,46.4124,46.3406,46.3944,859801.0
2022-01-12 10:10:00,51.66,51.69,51.65,51.67,477812.0,46.3944,46.4214,46.3855,46.4034,477812.0
2022-01-12 10:20:00,51.68,51.71,51.67,51.67,275976.0,46.4124,46.4393,46.4034,46.4034,275976.0
2022-01-12 10:30:00,51.68,51.68,51.57,51.58,500552.0,46.4124,46.4124,46.3136,46.3226,500552.0
2022-01-12 10:40:00,51.58,51.61,51.52,51.6,795683.0,46.3226,46.3495,46.2687,46.3406,795683.0
2022-01-12 10:50:00,51.59,51.61,51.56,51.61,917401.0,46.3316,46.3495,46.3046,46.3495,917401.0
2022-01-12 11:00:00,51.6,51.65,51.52,51.55,792289.0,46.3406,46.3855,46.2687,46.2957,792289.0
2022-01-12 11:10:00,51.55,51.58,51.5,51.55,532912.0,46.2957,46.3226,46.2508,46.2957,532912.0
2022-01-12 11:20:00,51.54,51.6,51.53,51.58,448018.0,46.2867,46.3406,46.2777,46.3226,448018.0
2022-01-12 11:30:00,51.58,51.65,51.57,51.63,251096.0,46.3226,46.3855,46.3136,46.3675,251096.0
2022-01-12 11:40:00,51.63,51.67,51.61,51.63,256098.0,46.3675,46.4034,46.3495,46.3675,256098.0
2022-01-12 11:50:00,51.62,51.66,51.62,51.64,190984.0,46.3585,46.3944,46.3585,46.3765,190984.0
2022-01-12 12:00:00,51.64,51.67,51.6,51.62,390583.0,46.3765,46.4034,46.3406,46.3585,390583.0
2022-01-12 12:10:00,51.62,51.68,51.61,51.66,356743.0,46.3585,46.4124,46.3495,46.3944,356743.0
2022-01-12 12:20:00,51.67,51.68,51.63,51.64,200711.0,46.4034,46.4124,46.3675,46.3765,200711.0
2022-01-12 12:30:00,51.65,51.68,51.64,51.66,351617.0,46.3855,46.4124,46.3765,46.3944,351617.0
2022-01-12 12:40:00,51.67,51.69,51.66,51.69,141761.0,46.4034,46.4214,46.3944,46.4214,141761.0
2022-01-12 12:50:00,51.69,51.73,51.68,51.71,1554502.0,46.4214,46.4573,46.4124,46.4393,1554502.0
2022-01-12 13:00:00,51.71,51.72,51.68,51.69,341773.0,46.4393,46.4483,46.4124,46.4214,341773.0
2022-01-12 13:10:00,51.7,51.7,51.64,51.66,440632.0,46.4304,46.4304,46.3765,46.3944,440632.0
2022-01-12 13:20:00,51.66,51.68,51.64,51.66,309627.0,46.3944,46.4124,46.3765,46.3944,309627.0
2022-01-12 13:30:00,51.65,51.68,51.64,51.66,176601.0,46.3855,46.4124,46.3765,46.3944,176601.0
2022-01-12 13:40:00,51.66,51.67,51.64,51.66,372747.0,46.3944,46.4034,46.3765,46.3944,372747.0
2022-01-12 13:50:00,51.66,51.66,51.61,51.61,243105.0,46.3944,46.3944,46.3495,46.3495,243105.0
2022-01-12 14:00:00,51.61,51.64,51.59,51.63,446858.0,46.3495,46.3765,46.3316,46.3675,446858.0
2022-01-12 14:10:00,51.62,51.66,51.62,51.65,459522.0,46.3585,46.3944,46.3585,46.3855,459522.0
2022-01-12 14:20:00,51.65,51.7,51.64,51.69,126054.0,46.3855,46.4304,46.3765,46.4214,126054.0
2022-01-12 14:30:00,51.7,51.7,51.65,51.69,211028.0,46.4304,46.4304,46.3855,46.4214,211028.0
2022-01-12 14:40:00,51.68,51.69,51.65,51.68,209168.0,46.4124,46.4214,46.3855,46.4124,209168.0
2022-01-12 14:50:00,51.68,51.7,51.67,51.69,132861.0,46.4124,46.4304,46.4034,46.4214,132861.0
2022-01-12 15:00:00,51.69,51.71,51.63,51.64,258242.0,46.4214,46.4393,46.3675,46.3765,258242.0
2022-01-12 15:10:00,51.64,51.69,51.64,51.67,550931.0,46.3765,46.4214,46.3765,46.4034,550931.0
2022-01-12 15:20:00,51.66,51.69,51.65,51.67,581611.0,46.3944,46.4214,46.3855,46.4034,581611.0
2022-01-12 15:30:00,51.68,51.7,51.66,51.66,611387.0,46.4124,46.4304,46.3944,46.3944,611387.0
2022-01-12 15:40:00,51.67,51.74,51.66,51.72,520282.0,46.4034,46.4663,46.3944,46.4483,520282.0
2022-01-12 15:50:00,51.71,51.77,51.69,51.72,516503.0,46.4393,46.4932,46.4214,46.4483,516503.0
2022-01-13 09:30:00,51.91,51.91,51.83,51.87,316426.0,46.619,46.619,46.5471,46.583,316426.0
2022-01-13 09:40:00,51.87,51.88,51.84,51.87,118564.0,46.583,46.592,46.5561,46.583,118564.0
2022-01-13 09:50:00,51.87,51.92,51.87,51.9,102268.0,46.583,46.6279,46.583,46.61,102268.0
2022-01-13 10:00:00,51.9,51.91,51.82,51.83,303798.0,46.61,46.619,46.5381,46.5471,303798.0
2022-01-13 10:10:00,51.83,51.83,51.72,51.73,337840.0,46.5471,46.5471,46.4483,46.4573,337840.0
2022-01-13 10:20:00,51.73,51.75,51.7,51.73,223020.0,46.4573,46.4753,46.4304,46.4573,223020.0
2022-01-13 10:30:00,51.72,51.73,51.61,51.64,910969.0,46.4483,46.4573,46.3495,46.3765,910969.0
2022-01-13 10:40:00,51.65,51.67,51.62,51.65,370242.0,46.3855,46.4034,46.3585,46.3855,370242.0
2022-01-13 10:50:00,51.65,51.66,51.55,51.66,392961.0,46.3855,46.3944,46.2957,46.3944,392961.0
2022-01-13 11:00:00,51.66,51.69,51.62,51.68,344039.0,46.3944,46.4214,46.3585,46.4124,344039.0
2022-01-13 11:10:00,51.68,51.72,51.64,51.7,193728.0,46.4124,46.4483,46.3765,46.4304,193728.0
2022-01-13 11:20:00,51.7,51.78,51.69,51.77,459280.0,46.4304,46.5022,46.4214,46.4932,459280.0
2022-01-13 11:30:00,51.77,51.81,51.73,51.8,318630.0,46.4932,46.5292,46.4573,46.5202,318630.0
2022-01-13 11:40:00,51.79,51.8,51.77,51.78,141941.0,46.5112,46.5202,46.4932,46.5022,141941.0
2022-01-13 11:50:00,51.77,51.78,51.75,51.76,189904.0,46.4932,46.5022,46.4753,46.4842,189904.0
2022-01-13 12:00:00,51.76,51.77,51.68,51.69,291728.0,46.4842,46.4932,46.4124,46.4214,291728.0
2022-01-13 12:10:00,51.69,51.7,51.54,51.55,378426.0,46.4214,46.4304,46.2867,46.2957,378426.0
2022-01-13 12:20:00,51.55,51.56,51.49,51.54,474357.0,46.2957,46.3046,46.2418,46.2867,474357.0
2022-01-13 12:30:00,51.53,51.6,51.51,51.59,503137.0,46.2777,46.3406,46.2597,46.3316,503137.0
2022-01-13 12:40:00,51.59,51.59,51.49,51.51,245196.0,46.3316,46.3316,46.2418,46.2597,245196.0
2022-01-13 12:50:00,51.51,51.55,51.49,51.54,210585.0,46.2597,46.2957,46.2418,46.2867,210585.0
2022-01-13 13:00:00,51.54,51.61,51.5,51.6,357275.0,46.2867,46.3495,46.2508,46.3406,357275.0
2022-01-13 13:10:00,51.59,51.61,51.56,51.59,233725.0,46.3316,46.3495,46.3046,46.3316,233725.0
2022-01-13 13:20:00,51.59,51.62,51.54,51.59,1943665.0,46.3316,46.3585,46.2867,46.3316,1943665.0
2022-01-13 13:30:00,51.59,51.59,51.54,51.57,212744.0,46.3316,46.3316,46.2867,46.3136,212744.0
2022-01-13 13:40:00,51.57,51.58,51.54,51.58,160886.0,46.3136,46.3226,46.2867,46.3226,160886.0
2022-01-13 13:50:00,51.57,51.61,51.55,51.6,127614.0,46.3136,46.3495,46.2957,46.3406,127614.0
2022-01-13 14:00:00,51.6,51.64,51.59,51.63,121311.0,46.3406,46.3765,46.3316,46.3675,121311.0
2022-01-13 14:10:00,51.63,51.63,51.54,51.58,240445.0,46.3675,46.3675,46.2867,46.3226,240445.0
2022-01-13 14:20:00,51.57,51.59,51.55,51.55,251876.0,46.3136,46.3316,46.2957,46.2957,251876.0
2022-01-13 14:30:00,51.54,51.56,51.5,51.51,215431.0,46.2867,46.3046,46.2508,46.2597,215431.0
2022-01-13 14:40:00,51.51,51.54,51.49,51.51,178895.0,46.2597,46.2867,46.2418,46.2597,178895.0
2022-01-13 14:50:00,51.51,51.56,51.49,51.55,280513.0,46.2597,46.3046,46.2418,46.2957,280513.0
2022-01-13 15:00:00,51.55,51.55,51.45,51.48,222986.0,46.2957,46.2957,46.2058,46.2328,222986.0
2022-01-13 15:10:00,51.47,51.47,51.41,51.45,351057.0,46.2238,46.2238,46.1699,46.2058,351057.0
2022-01-13 15:20:00,51.45,51.46,51.42,51.45,355964.0,46.2058,46.2148,46.1789,46.2058,355964.0
2022-01-13 15:30:00,51.45,51.47,51.39,51.39,223032.0,46.2058,46.2238,46.152,46.152,223032.0
2022-01-13 15:40:00,51.4,51.42,51.34,51.36,448147.0,46.1609,46.1789,46.1071,46.125,448147.0
2022-01-13 15:50:00,51.36,51.36,51.28,51.34,829735.0,46.125,46.125,46.0532,46.1071,829735.0
2022-01-14 09:30:00,51.1,51.27,51.08,51.24,383542.0,45.8915,46.0442,45.8736,46.0173,383542.0
2022-01-14 09:40:00,51.25,51.32,51.21,51.24,366107.0,46.0262,46.0891,45.9903,46.0173,366107.0
2022-01-14 09:50:00,51.23,51.35,51.23,51.34,305406.0,46.0083,46.116,46.0083,46.1071,305406.0
2022-01-14 10:00:00,51.34,51.34,51.2,51.28,436904.0,46.1071,46.1071,45.9813,46.0532,436904.0
2022-01-14 10:10:00,51.28,51.31,51.22,51.28,348160.0,46.0532,46.0801,45.9993,46.0532,348160.0
2022-01-14 10:20:00,51.27,51.28,51.18,51.21,236064.0,46.0442,46.0532,45.9634,45.9903,236064.0
2022-01-14 10:30:00,51.21,51.21,51.13,51.14,273740.0,45.9903,45.9903,45.9185,45.9274,273740.0
2022-01-14 10:40:00,51.14,51.17,51.1,51.15,438246.0,45.9274,45.9544,45.8915,45.9364,438246.0
2022-01-14 10:50:00,51.14,51.16,51.1,51.13,397747.0,45.9274,45.9454,45.8915,45.9185,397747.0
2022-01-14 11:00:00,51.13,51.19,51.08,51.1,483730.0,45.9185,45.9723,45.8736,45.8915,483730.0
2022-01-14 11:10:00,51.1,51.11,51.03,51.04,433789.0,45.8915,45.9005,45.8287,45.8376,433789.0
2022-01-14 11:20:00,51.04,51.1,51.02,51.06,371542.0,45.8376,45.8915,45.8197,45.8556,371542.0
2022-01-14 11:30:00,51.06,51.09,51.02,51.08,596867.0,45.8556,45.8825,45.8197,45.8736,596867.0
2022-01-14 11:40:00,51.07,51.13,51.04,51.11,524699.0,45.8646,45.9185,45.8376,45.9005,524699.0
2022-01-14 11:50:00,51.11,51.12,51.08,51.11,301830.0,45.9005,45.9095,45.8736,45.9005,301830.0
2022-01-14 12:00:00,51.11,51.11,51.07,51.1,321114.0,45.9005,45.9005,45.8646,45.8915,321114.0
2022-01-14 12:10:00,51.11,51.12,51.06,51.08,283741.0,45.9005,45.9095,45.8556,45.8736,283741.0
2022-01-14 12:20:00,51.08,51.08,51.02,51.05,165424.0,45.8736,45.8736,45.8197,45.8466,165424.0
2022-01-14 12:30:00,51.05,51.08,51.03,51.04,236745.0,45.8466,45.8736,45.8287,45.8376,236745.0
2022-01-14 12:40:00,51.04,51.05,50.95,50.97,239283.0,45.8376,45.8466,45.7568,45.7748,239283.0
2022-01-14 12:50:00,50.97,50.97,50.92,50.94,146142.0,45.7748,45.7748,45.7299,45.7478,146142.0
2022-01-14 13:00:00,50.93,50.97,50.91,50.94,196047.0,45.7388,45.7748,45.7209,45.7478,196047.0
2022-01-14 13:10:00,50.94,50.98,50.92,50.97,285212.0,45.7478,45.7838,45.7299,45.7748,285212.0
2022-01-14 13:20:00,50.97,50.97,50.92,50.96,340456.0,45.7748,45.7748,45.7299,45.7658,340456.0
2022-01-14 13:30:00,50.96,50.98,50.93,50.95,233554.0,45.7658,45.7838,45.7388,45.7568,233554.0
2022-01-14 13:40:00,50.96,51.01,50.94,50.99,253458.0,45.7658,45.8107,45.7478,45.7927,253458.0
2022-01-14 13:50:00,50.99,51.06,50.98,51.05,458591.0,45.7927,45.8556,45.7838,45.8466,458591.0
2022-01-14 14:00:00,51.04,51.09,51.02,51.04,287989.0,45.8376,45.8825,45.8197,45.8376,287989.0
2022-01-14 14:10:00,51.04,51.06,51.01,51.05,437505.0,45.8376,45.8556,45.8107,45.8466,437505.0
2022-01-14 14:20:00,51.05,51.07,51.01,51.02,351587.0,45.8466,45.8646,45.8107,45.8197,351587.0
2022-01-14 14:30:00,51.02,51.13,51.01,51.11,237344.0,45.8197,45.9185,45.8107,45.9005,237344.0
2022-01-14 14:40:00,51.1,51.13,51.08,51.12,271444.0,45.8915,45.9185,45.8736,45.9095,271444.0
2022-01-14 14:50:00,51.12,51.14,51.09,51.1,336160.0,45.9095,45.9274,45.8825,45.8915,336160.0
2022-01-14 15:00:00,51.1,51.16,51.09,51.12,433579.0,45.8915,45.9454,45.8825,45.9095,433579.0
2022-01-14 15:10:00,51.12,51.19,51.11,51.18,350740.0,45.9095,45.9723,45.9005,45.9634,350740.0
2022-01-14 15:20:00,51.19,51.23,51.17,51.2,312117.0,45.9723,46.0083,45.9544,45.9813,312117.0
2022-01-14 15:30:00,51.2,51.25,51.2,51.24,646365.0,45.9813,46.0262,45.9813,46.0173,646365.0
2022-01-14 15:40:00,51.23,51.26,51.19,51.23,597390.0,46.0083,46.0352,45.9723,46.0083,597390.0
2022-01-14 15:50:00,51.23,51.27,51.21,51.24,1285027.0,46.0083,46.0442,45.9903,46.0173,1285027.0
2022-01-18 09:30:00,50.66,50.67,50.57,50.61,780413.0,45.4964,45.5054,45.4155,45.4515,780413.0
2022-01-18 09:40:00,50.6,50.67,50.55,50.64,620283.0,45.4425,45.5054,45.3976,45.4784,620283.0
2022-01-18 09:50:00,50.65,50.67,50.6,50.67,382657.0,45.4874,45.5054,45.4425,45.5054,382657.0
2022-01-18 10:00:00,50.67,50.72,50.61,50.71,562566.0,45.5054,45.5503,45.4515,45.5413,562566.0
2022-01-18 10:10:00,50.71,50.76,50.68,50.68,664903.0,45.5413,45.5862,45.5143,45.5143,664903.0
2022-01-18 10:20:00,50.69,50.72,50.65,50.72,348611.0,45.5233,45.5503,45.4874,45.5503,348611.0
2022-01-18 10:30:00,50.73,50.73,50.58,50.59,437817.0,45.5592,45.5592,45.4245,45.4335,437817.0
2022-01-18 10:40:00,50.6,50.68,50.59,50.63,277645.0,45.4425,45.5143,45.4335,45.4694,277645.0
2022-01-18 10:50:00,50.62,50.64,50.58,50.62,272388.0,45.4604,45.4784,45.4245,45.4604,272388.0
2022-01-18 11:00:00,50.62,50.63,50.57,50.59,225655.0,45.4604,45.4694,45.4155,45.4335,225655.0
2022-01-18 11:10:00,50.6,50.63,50.56,50.61,284145.0,45.4425,45.4694,45.4066,45.4515,284145.0
2022-01-18 11:20:00,50.61,50.61,50.55,50.55,437755.0,45.4515,45.4515,45.3976,45.3976,437755.0
2022-01-18 11:30:00,50.55,50.57,50.48,50.56,727489.0,45.3976,45.4155,45.3347,45.4066,727489.0
2022-01-18 11:40:00,50.55,50.61,50.54,50.6,335905.0,45.3976,45.4515,45.3886,45.4425,335905.0
2022-01-18 11:50:00,50.61,50.64,50.59,50.61,399487.0,45.4515,45.4784,45.4335,45.4515,399487.0
2022-01-18 12:00:00,50.6,50.61,50.49,50.52,206386.0,45.4425,45.4515,45.3437,45.3706,206386.0
2022-01-18 12:10:00,50.52,50.56,50.49,50.55,286365.0,45.3706,45.4066,45.3437,45.3976,286365.0
2022-01-18 12:20:00,50.55,50.56,50.47,50.5,304561.0,45.3976,45.4066,45.3257,45.3527,304561.0
2022-01-18 12:30:00,50.5,50.5,50.43,50.45,1181702.0,45.3527,45.3527,45.2898,45.3078,1181702.0
2022-01-18 12:40:00,50.45,50.47,50.38,50.38,704984.0,45.3078,45.3257,45.2449,45.2449,704984.0
2022-01-18 12:50:00,50.39,50.43,50.38,50.39,300825.0,45.2539,45.2898,45.2449,45.2539,300825.0
2022-01-18 13:00:00,50.39,50.41,50.35,50.38,253038.0,45.2539,45.2719,45.218,45.2449,253038.0
2022-01-18 13:10:00,50.38,50.45,50.37,50.42,146541.0,45.2449,45.3078,45.2359,45.2808,146541.0
2022-01-18 13:20:00,50.43,50.43,50.36,50.38,169652.0,45.2898,45.2898,45.2269,45.2449,169652.0
2022-01-18 13:30:00,50.38,50.44,50.37,50.43,249978.0,45.2449,45.2988,45.2359,45.2898,249978.0
2022-01-18 13:40:00,50.43,50.51,50.42,50.47,256533.0,45.2898,45.3617,45.2808,45.3257,256533.0
2022-01-18 13:50:00,50.47,50.51,50.46,50.5,162122.0,45.3257,45.3617,45.3168,45.3527,162122.0
2022-01-18 14:00:00,50.5,50.54,50.5,50.51,341916.0,45.3527,45.3886,45.3527,45.3617,341916.0
2022-01-18 14:10:00,50.5,50.53,50.49,50.53,602127.0,45.3527,45.3796,45.3437,45.3796,602127.0
2022-01-18 14:20:00,50.53,50.53,50.47,50.52,370064.0,45.3796,45.3796,45.3257,45.3706,370064.0
2022-01-18 14:30:00,50.52,50.6,50.51,50.59,277360.0,45.3706,45.4425,45.3617,45.4335,277360.0
2022-01-18 14:40:00,50.58,50.63,50.57,50.63,201906.0,45.4245,45.4694,45.4155,45.4694,201906.0
2022-01-18 14:50:00,50.63,50.66,50.61,50.62,285094.0,45.4694,45.4964,45.4515,45.4604,285094.0
2022-01-18 15:00:00,50.62,50.63,50.58,50.59,359824.0,45.4604,45.4694,45.4245,45.4335,359824.0
2022-01-18 15:10:00,50.59,50.61,50.48,50.51,494210.0,45.4335,45.4515,45.3347,45.3617,494210.0
2022-01-18 15:20:00,50.51,50.54,50.49,50.51,457784.0,45.3617,45.3886,45.3437,45.3617,457784.0
2022-01-18 15:30:00,50.51,50.52,50.46,50.48,691876.0,45.3617,45.3706,45.3168,45.3347,691876.0
2022-01-18 15:40:00,50.48,50.49,50.42,50.49,891247.0,45.3347,45.3437,45.2808,45.3437,891247.0
2022-01-18 15:50:00,50.49,50.53,50.4,50.49,939835.0,45.3437,45.3796,45.2629,45.3437,939835.0
2022-01-19 09:30:00,50.76,50.83,50.72,50.8,606805.0,45.5862,45.649,45.5503,45.6221,606805.0
2022-01-19 09:40:00,50.8,50.86,50.73,50.75,477890.0,45.6221,45.676,45.5592,45.5772,477890.0
2022-01-19 09:50:00,50.76,50.83,50.73,50.79,280790.0,45.5862,45.649,45.5592,45.6131,280790.0
2022-01-19 10:00:00,50.8,50.82,50.73,50.74,297600.0,45.6221,45.6401,45.5592,45.5682,297600.0
2022-01-19 10:10:00,50.75,50.78,50.66,50.68,391899.0,45.5772,45.6041,45.4964,45.5143,391899.0
2022-01-19 10:20:00,50.69,50.7,50.58,50.58,274474.0,45.5233,45.5323,45.4245,45.4245,274474.0
2022-01-19 10:30:00,50.59,50.61,50.49,50.5,375945.0,45.4335,45.4515,45.3437,45.3527,375945.0
2022-01-19 10:40:00,50.49,50.54,50.46,50.48,273628.0,45.3437,45.3886,45.3168,45.3347,273628.0
2022-01-19 10:50:00,50.48,50.55,50.48,50.55,338161.0,45.3347,45.3976,45.3347,45.3976,338161.0
2022-01-19 11:00:00,50.55,50.58,50.52,50.55,315627.0,45.3976,45.4245,45.3706,45.3976,315627.0
2022-01-19 11:10:00,50.55,50.55,50.48,50.5,495001.0,45.3976,45.3976,45.3347,45.3527,495001.0
2022-01-19 11:20:00,50.51,50.57,50.48,50.56,510220.0,45.3617,45.4155,45.3347,45.4066,510220.0
2022-01-19 11:30:00,50.56,50.6,50.52,50.59,511514.0,45.4066,45.4425,45.3706,45.4335,511514.0
2022-01-19 11:40:00,50.59,50.64,50.54,50.63,397326.0,45.4335,45.4784,45.3886,45.4694,397326.0
2022-01-19 11:50:00,50.63,50.68,50.61,50.67,167251.0,45.4694,45.5143,45.4515,45.5054,167251.0
2022-01-19 12:00:00,50.67,50.73,50.67,50.72,133331.0,45.5054,45.5592,45.5054,45.5503,133331.0
2022-01-19 12:10:00,50.71,50.77,50.7,50.72,105347.0,45.5413,45.5952,45.5323,45.5503,105347.0
2022-01-19 12:20:00,50.72,50.78,50.71,50.78,140969.0,45.5503,45.6041,45.5413,45.6041,140969.0
2022-01-19 12:30:00,50.78,50.8,50.71,50.71,430531.0,45.6041,45.6221,45.5413,45.5413,430531.0
2022-01-19 12:40:00,50.72,50.76,50.69,50.74,226966.0,45.5503,45.5862,45.5233,45.5682,226966.0
2022-01-19 12:50:00,50.73,50.78,50.72,50.77,212955.0,45.5592,45.6041,45.5503,45.5952,212955.0
2022-01-19 13:00:00,50.77,50.78,50.71,50.76,278866.0,45.5952,45.6041,45.5413,45.5862,278866.0
2022-01-19 13:10:00,50.76,50.79,50.75,50.77,163071.0,45.5862,45.6131,45.5772,45.5952,163071.0
2022-01-19 13:20:00,50.78,50.78,50.72,50.72,205862.0,45.6041,45.6041,45.5503,45.5503,205862.0
2022-01-19 13:30:00,50.72,50.75,50.7,50.7,292673.0,45.5503,45.5772,45.5323,45.5323,292673.0
2022-01-19 13:40:00,50.7,50.72,50.68,50.69,116609.0,45.5323,45.5503,45.5143,45.5233,116609.0
2022-01-19 13:50:00,50.69,50.72,50.67,50.7,203996.0,45.5233,45.5503,45.5054,45.5323,203996.0
2022-01-19 14:00:00,50.69,50.7,50.59,50.6,322772.0,45.5233,45.5323,45.4335,45.4425,322772.0
2022-01-19 14:10:00,50.61,50.63,50.57,50.59,194191.0,45.4515,45.4694,45.4155,45.4335,194191.0
2022-01-19 14:20:00,50.6,50.6,50.54,50.54,230333.0,45.4425,45.4425,45.3886,45.3886,230333.0
2022-01-19 14:30:00,50.55,50.59,50.53,50.56,405726.0,45.3976,45.4335,45.3796,45.4066,405726.0
2022-01-19 14:40:00,50.57,50.63,50.56,50.59,224842.0,45.4155,45.4694,45.4066,45.4335,224842.0
2022-01-19 14:50:00,50.59,50.66,50.58,50.63,273285.0,45.4335,45.4964,45.4245,45.4694,273285.0
2022-01-19 15:00:00,50.63,50.65,50.59,50.63,326815.0,45.4694,45.4874,45.4335,45.4694,326815.0
2022-01-19 15:10:00,50.64,50.69,50.63,50.65,531269.0,45.4784,45.5233,45.4694,45.4874,531269.0
2022-01-19 15:20:00,50.65,50.67,50.59,50.61,285788.0,45.4874,45.5054,45.4335,45.4515,285788.0
2022-01-19 15:30:00,50.6,50.61,50.55,50.55,610189.0,45.4425,45.4515,45.3976,45.3976,610189.0
2022-01-19 15:40:00,50.55,50.61,50.54,50.58,818776.0,45.3976,45.4515,45.3886,45.4245,818776.0
2022-01-19 15:50:00,50.57,50.58,50.43,50.48,1363842.0,45.4155,45.4245,45.2898,45.3347,1363842.0
2022-01-20 09:30:00,50.64,50.69,50.59,50.61,463235.0,45.4784,45.5233,45.4335,45.4515,463235.0
2022-01-20 09:40:00,50.61,50.68,50.59,50.64,213039.0,45.4515,45.5143,45.4335,45.4784,213039.0
2022-01-20 09:50:00,50.65,50.78,50.63,50.77,373082.0,45.4874,45.6041,45.4694,45.5952,373082.0
2022-01-20 10:00:00,50.78,50.78,50.72,50.76,1499113.0,45.6041,45.6041,45.5503,45.5862,1499113.0
2022-01-20 10:10:00,50.75,50.77,50.64,50.65,417928.0,45.5772,45.5952,45.4784,45.4874,417928.0
2022-01-20 10:20:00,50.65,50.73,50.64,50.72,211954.0,45.4874,45.5592,45.4784,45.5503,211954.0
2022-01-20 10:30:00,50.73,50.81,50.73,50.8,491452.0,45.5592,45.6311,45.5592,45.6221,491452.0
2022-01-20 10:40:00,50.8,50.88,50.79,50.88,332795.0,45.6221,45.6939,45.6131,45.6939,332795.0
2022-01-20 10:50:00,50.87,50.91,50.86,50.89,334735.0,45.685,45.7209,45.676,45.7029,334735.0
2022-01-20 11:00:00,50.9,50.92,50.89,50.9,368955.0,45.7119,45.7299,45.7029,45.7119,368955.0
2022-01-20 11:10:00,50.9,50.9,50.83,50.85,271552.0,45.7119,45.7119,45.649,45.667,271552.0
2022-01-20 11:20:00,50.84,50.86,50.79,50.85,168837.0,45.658,45.676,45.6131,45.667,168837.0
2022-01-20 11:30:00,50.84,50.88,50.84,50.88,219723.0,45.658,45.6939,45.658,45.6939,219723.0
2022-01-20 11:40:00,50.88,50.88,50.8,50.83,256393.0,45.6939,45.6939,45.6221,45.649,256393.0
2022-01-20 11:50:00,50.83,50.88,50.83,50.85,293898.0,45.649,45.6939,45.649,45.667,293898.0
2022-01-20 12:00:00,50.84,50.87,50.83,50.85,359893.0,45.658,45.685,45.649,45.667,359893.0
2022-01-20 12:10:00,50.84,50.86,50.81,50.82,210391.0,45.658,45.676,45.6311,45.6401,210391.0
2022-01-20 12:20:00,50.81,50.85,50.8,50.84,204161.0,45.6311,45.667,45.6221,45.658,204161.0
2022-01-20 12:30:00,50.84,50.87,50.82,50.83,1194296.0,45.658,45.685,45.6401,45.649,1194296.0
2022-01-20 12:40:00,50.83,50.85,50.8,50.82,251397.0,45.649,45.667,45.6221,45.6401,251397.0
2022-01-20 12:50:00,50.81,50.82,50.76,50.78,115820.0,45.6311,45.6401,45.5862,45.6041,115820.0
2022-01-20 13:00:00,50.78,50.78,50.68,50.69,281335.0,45.6041,45.6041,45.5143,45.5233,281335.0
2022-01-20 13:10:00,50.7,50.74,50.69,50.72,235444.0,45.5323,45.5682,45.5233,45.5503,235444.0
2022-01-20 13:20:00,50.72,50.74,50.71,50.72,383187.0,45.5503,45.5682,45.5413,45.5503,383187.0
2022-01-20 13:30:00,50.72,50.73,50.68,50.71,265377.0,45.5503,45.5592,45.5143,45.5413,265377.0
2022-01-20 13:40:00,50.71,50.73,50.69,50.71,218228.0,45.5413,45.5592,45.5233,45.5413,218228.0
2022-01-20 13:50:00,50.71,50.73,50.68,50.69,160056.0,45.5413,45.5592,45.5143,45.5233,160056.0
2022-01-20 14:00:00,50.69,50.77,50.68,50.76,612390.0,45.5233,45.5952,45.5143,45.5862,612390.0
2022-01-20 14:10:00,50.76,50.76,50.61,50.63,457908.0,45.5862,45.5862,45.4515,45.4694,457908.0
2022-01-20 14:20:00,50.62,50.64,50.6,50.61,254779.0,45.4604,45.4784,45.4425,45.4515,254779.0
2022-01-20 14:30:00,50.6,50.6,50.53,50.57,474026.0,45.4425,45.4425,45.3796,45.4155,474026.0
2022-01-20 14:40:00,50.56,50.57,50.51,50.55,357631.0,45.4066,45.4155,45.3617,45.3976,357631.0
2022-01-20 14:50:00,50.54,50.56,50.52,50.53,433090.0,45.3886,45.4066,45.3706,45.3796,433090.0
2022-01-20 15:00:00,50.53,50.56,50.42,50.44,547944.0,45.3796,45.4066,45.2808,45.2988,547944.0
2022-01-20 15:10:00,50.44,50.46,50.39,50.45,327594.0,45.2988,45.3168,45.2539,45.3078,327594.0
2022-01-20 15:20:00,50.45,50.45,50.35,50.38,532781.0,45.3078,45.3078,45.218,45.2449,532781.0
2022-01-20 15:30:00,50.38,50.39,50.26,50.3,1009006.0,45.2449,45.2539,45.1371,45.1731,1009006.0
2022-01-20 15:40:00,50.3,50.31,50.21,50.21,969871.0,45.1731,45.182,45.0922,45.0922,969871.0
2022-01-20 15:50:00,50.2,50.25,50.12,50.15,983060.0,45.0833,45.1282,45.0114,45.0384,983060.0
2022-01-21 09:30:00,50.05,50.07,49.96,50.0,1017700.0,44.9485,44.9665,44.8677,44.9036,1017700.0
2022-01-21 09:40:00,50.0,50.03,49.89,49.99,794336.0,44.9036,44.9306,44.8049,44.8947,794336.0
2022-01-21 09:50:00,50.0,50.01,49.86,49.91,950351.0,44.9036,44.9126,44.7779,44.8228,950351.0
2022-01-21 10:00:00,49.91,49.96,49.81,49.83,1074924.0,44.8228,44.8677,44.733,44.751,1074924.0
2022-01-21 10:10:00,49.82,49.82,49.71,49.73,719738.0,44.742,44.742,44.6432,44.6612,719738.0
2022-01-21 10:20:00,49.73,49.81,49.65,49.76,653662.0,44.6612,44.733,44.5893,44.6881,653662.0
2022-01-21 10:30:00,49.76,49.96,49.73,49.85,450683.0,44.6881,44.8677,44.6612,44.7689,450683.0
2022-01-21 10:40:00,49.86,49.96,49.83,49.95,638532.0,44.7779,44.8677,44.751,44.8587,638532.0
2022-01-21 10:50:00,49.95,50.02,49.93,49.97,629484.0,44.8587,44.9216,44.8408,44.8767,629484.0
2022-01-21 11:00:00,49.97,50.02,49.9,50.01,490255.0,44.8767,44.9216,44.8138,44.9126,490255.0
2022-01-21 11:10:00,50.01,50.03,49.94,50.0,443896.0,44.9126,44.9306,44.8498,44.9036,443896.0
2022-01-21 11:20:00,50.01,50.07,49.98,49.99,505096.0,44.9126,44.9665,44.8857,44.8947,505096.0
2022-01-21 11:30:00,49.99,50.03,49.88,49.9,1048776.0,44.8947,44.9306,44.7959,44.8138,1048776.0
2022-01-21 11:40:00,49.9,49.92,49.81,49.85,610099.0,44.8138,44.8318,44.733,44.7689,610099.0
2022-01-21 11:50:00,49.86,49.88,49.79,49.87,453549.0,44.7779,44.7959,44.715,44.7869,453549.0
2022-01-21 12:00:00,49.87,49.89,49.79,49.83,621006.0,44.7869,44.8049,44.715,44.751,621006.0
2022-01-21 12:10:00,49.83,49.85,49.75,49.77,752146.0,44.751,44.7689,44.6791,44.6971,752146.0
2022-01-21 12:20:00,49.77,49.84,49.73,49.81,488986.0,44.6971,44.7599,44.6612,44.733,488986.0
2022-01-21 12:30:00,49.81,49.86,49.76,49.81,533000.0,44.733,44.7779,44.6881,44.733,533000.0
2022-01-21 12:40:00,49.81,49.84,49.73,49.74,458535.0,44.733,44.7599,44.6612,44.6701,458535.0
2022-01-21 12:50:00,49.74,49.78,49.72,49.76,553779.0,44.6701,44.7061,44.6522,44.6881,553779.0
2022-01-21 13:00:00,49.76,49.8,49.73,49.75,443475.0,44.6881,44.724,44.6612,44.6791,443475.0
2022-01-21 13:10:00,49.76,49.83,49.74,49.76,340174.0,44.6881,44.751,44.6701,44.6881,340174.0
2022-01-21 13:20:00,49.76,49.76,49.68,49.7,512446.0,44.6881,44.6881,44.6163,44.6342,512446.0
2022-01-21 13:30:00,49.7,49.81,49.69,49.78,516720.0,44.6342,44.733,44.6252,44.7061,516720.0
2022-01-21 13:40:00,49.78,49.82,49.75,49.8,771919.0,44.7061,44.742,44.6791,44.724,771919.0
2022-01-21 13:50:00,49.8,49.85,49.72,49.74,633363.0,44.724,44.7689,44.6522,44.6701,633363.0
2022-01-21 14:00:00,49.75,49.8,49.72,49.73,425491.0,44.6791,44.724,44.6522,44.6612,425491.0
2022-01-21 14:10:00,49.74,49.77,49.71,49.72,329817.0,44.6701,44.6971,44.6432,44.6522,329817.0
2022-01-21 14:20:00,49.72,49.76,49.62,49.64,483415.0,44.6522,44.6881,44.5624,44.5803,483415.0
2022-01-21 14:30:00,49.63,49.69,49.59,49.68,472272.0,44.5714,44.6252,44.5354,44.6163,472272.0
2022-01-21 14:40:00,49.69,49.7,49.65,49.69,460377.0,44.6252,44.6342,44.5893,44.6252,460377.0
2022-01-21 14:50:00,49.68,49.68,49.55,49.56,830154.0,44.6163,44.6163,44.4995,44.5085,830154.0
2022-01-21 15:00:00,49.56,49.59,49.49,49.53,637433.0,44.5085,44.5354,44.4456,44.4815,637433.0
2022-01-21 15:10:00,49.52,49.59,49.47,49.55,675309.0,44.4726,44.5354,44.4277,44.4995,675309.0
2022-01-21 15:20:00,49.55,49.55,49.44,49.48,1651805.0,44.4995,44.4995,44.4007,44.4366,1651805.0
2022-01-21 15:30:00,49.47,49.56,49.47,49.56,784481.0,44.4277,44.5085,44.4277,44.5085,784481.0
2022-01-21 15:40:00,49.56,49.65,49.54,49.58,1074565.0,44.5085,44.5893,44.4905,44.5265,1074565.0
2022-01-21 15:50:00,49.57,49.58,49.44,49.45,1003262.0,44.5175,44.5265,44.4007,44.4097,1003262.0
2022-01-24 09:30:00,48.51,48.57,48.43,48.55,1102663.0,43.5655,43.6194,43.4937,43.6014,1102663.0
2022-01-24 09:40:00,48.55,48.57,48.36,48.37,827571.0,43.6014,43.6194,43.4308,43.4398,827571.0
2022-01-24 09:50:00,48.37,48.4,48.28,48.28,762059.0,43.4398,43.4667,43.359,43.359,762059.0
2022-01-24 10:00:00,48.28,48.33,48.06,48.06,1109302.0,43.359,43.4039,43.1614,43.1614,1109302.0
2022-01-24 10:10:00,48.06,48.13,47.96,48.01,1040536.0,43.1614,43.2242,43.0716,43.1165,1040536.0
2022-01-24 10:20:00,48.02,48.29,48.01,48.22,537572.0,43.1255,43.3679,43.1165,43.3051,537572.0
2022-01-24 10:30:00,48.22,48.45,48.22,48.4,648380.0,43.3051,43.5116,43.3051,43.4667,648380.0
2022-01-24 10:40:00,48.4,48.46,48.25,48.29,827181.0,43.4667,43.5206,43.332,43.3679,827181.0
2022-01-24 10:50:00,48.29,48.41,48.26,48.29,1086307.0,43.3679,43.4757,43.341,43.3679,1086307.0
2022-01-24 11:00:00,48.28,48.32,48.22,48.25,932009.0,43.359,43.3949,43.3051,43.332,932009.0
2022-01-24 11:10:00,48.25,48.26,48.15,48.16,915917.0,43.332,43.341,43.2422,43.2512,915917.0
2022-01-24 11:20:00,48.16,48.24,48.12,48.2,1281290.0,43.2512,43.323,43.2153,43.2871,1281290.0
2022-01-24 11:30:00,48.2,48.23,47.96,48.0,2711619.0,43.2871,43.3141,43.0716,43.1075,2711619.0
2022-01-24 11:40:00,48.0,48.01,47.75,47.75,1794817.0,43.1075,43.1165,42.883,42.883,1794817.0
2022-01-24 11:50:00,47.74,47.99,47.74,47.98,854319.0,42.874,43.0985,42.874,43.0895,854319.0
2022-01-24 12:00:00,47.97,47.98,47.78,47.8,1134486.0,43.0806,43.0895,42.9099,42.9279,1134486.0
2022-01-24 12:10:00,47.79,47.85,47.6,47.66,1226607.0,42.9189,42.9728,42.7483,42.8022,1226607.0
2022-01-24 12:20:00,47.66,47.82,47.62,47.79,1038222.0,42.8022,42.9458,42.7662,42.9189,1038222.0
2022-01-24 12:30:00,47.78,47.81,47.69,47.75,1379485.0,42.9099,42.9369,42.8291,42.883,1379485.0
2022-01-24 12:40:00,47.76,47.91,47.7,47.89,695212.0,42.892,43.0267,42.8381,43.0087,695212.0
2022-01-24 12:50:00,47.88,48.06,47.83,48.0,855849.0,42.9997,43.1614,42.9548,43.1075,855849.0
2022-01-24 13:00:00,48.01,48.15,47.96,48.11,908482.0,43.1165,43.2422,43.0716,43.2063,908482.0
2022-01-24 13:10:00,48.11,48.24,48.08,48.23,712870.0,43.2063,43.323,43.1793,43.3141,712870.0
2022-01-24 13:20:00,48.23,48.24,48.02,48.05,958301.0,43.3141,43.323,43.1255,43.1524,958301.0
2022-01-24 13:30:00,48.04,48.2,48.03,48.19,830430.0,43.1434,43.2871,43.1344,43.2781,830430.0
2022-01-24 13:40:00,48.19,48.26,48.08,48.25,360520.0,43.2781,43.341,43.1793,43.332,360520.0
2022-01-24 13:50:00,48.26,48.39,48.24,48.39,615333.0,43.341,43.4577,43.323,43.4577,615333.0
2022-01-24 14:00:00,48.4,48.51,48.38,48.46,829548.0,43.4667,43.5655,43.4488,43.5206,829548.0
2022-01-24 14:10:00,48.47,48.5,48.3,48.33,714981.0,43.5296,43.5565,43.3769,43.4039,714981.0
2022-01-24 14:20:00,48.33,48.38,48.21,48.26,543238.0,43.4039,43.4488,43.2961,43.341,543238.0
2022-01-24 14:30:00,48.27,48.36,48.15,48.2,648860.0,43.35,43.4308,43.2422,43.2871,648860.0
2022-01-24 14:40:00,48.2,48.25,48.1,48.23,830110.0,43.2871,43.332,43.1973,43.3141,830110.0
2022-01-24 14:50:00,48.23,48.38,48.2,48.37,785267.0,43.3141,43.4488,43.2871,43.4398,785267.0
2022-01-24 15:00:00,48.37,48.45,48.34,48.42,619329.0,43.4398,43.5116,43.4128,43.4847,619329.0
2022-01-24 15:10:00,48.42,48.59,48.41,48.48,653271.0,43.4847,43.6374,43.4757,43.5386,653271.0
2022-01-24 15:20:00,48.48,48.62,48.47,48.57,729751.0,43.5386,43.6643,43.5296,43.6194,729751.0
2022-01-24 15:30:00,48.56,48.77,48.5,48.76,1316526.0,43.6104,43.799,43.5565,43.79,1316526.0
2022-01-24 15:40:00,48.76,48.81,48.65,48.79,1856135.0,43.79,43.8349,43.6912,43.817,1856135.0
2022-01-24 15:50:00,48.8,48.95,48.8,48.92,1743688.0,43.826,43.9607,43.826,43.9337,1743688.0
2022-01-25 09:30:00,48.33,48.48,48.29,48.38,1764311.0,43.4039,43.5386,43.3679,43.4488,1764311.0
2022-01-25 09:40:00,48.38,48.42,48.19,48.2,1060416.0,43.4488,43.4847,43.2781,43.2871,1060416.0
2022-01-25 09:50:00,48.2,48.23,48.06,48.08,716358.0,43.2871,43.3141,43.1614,43.1793,716358.0
2022-01-25 10:00:00,48.09,48.15,47.94,48.0,1317985.0,43.1883,43.2422,43.0536,43.1075,1317985.0
2022-01-25 10:10:00,48.01,48.2,47.94,48.16,793638.0,43.1165,43.2871,43.0536,43.2512,793638.0
2022-01-25 10:20:00,48.17,48.4,48.11,48.4,855801.0,43.2602,43.4667,43.2063,43.4667,855801.0
2022-01-25 10:30:00,48.39,48.44,48.28,48.32,912377.0,43.4577,43.5026,43.359,43.3949,912377.0
2022-01-25 10:40:00,48.32,48.47,48.29,48.45,979274.0,43.3949,43.5296,43.3679,43.5116,979274.0
2022-01-25 10:50:00,48.45,48.46,48.29,48.3,547434.0,43.5116,43.5206,43.3679,43.3769,547434.0
2022-01-25 11:00:00,48.3,48.37,48.24,48.29,810010.0,43.3769,43.4398,43.323,43.3679,810010.0
2022-01-25 11:10:00,48.3,48.39,48.23,48.38,842392.0,43.3769,43.4577,43.3141,43.4488,842392.0
2022-01-25 11:20:00,48.38,48.45,48.35,48.38,847631.0,43.4488,43.5116,43.4218,43.4488,847631.0
2022-01-25 11:30:00,48.38,48.4,48.19,48.23,1208025.0,43.4488,43.4667,43.2781,43.3141,1208025.0
2022-01-25 11:40:00,48.23,48.35,48.2,48.34,692930.0,43.3141,43.4218,43.2871,43.4128,692930.0
2022-01-25 11:50:00,48.33,48.41,48.26,48.28,845403.0,43.4039,43.4757,43.341,43.359,845403.0
2022-01-25 12:00:00,48.27,48.42,48.24,48.37,678079.0,43.35,43.4847,43.323,43.4398,678079.0
2022-01-25 12:10:00,48.37,48.41,48.28,48.35,580420.0,43.4398,43.4757,43.359,43.4218,580420.0
2022-01-25 12:20:00,48.36,48.42,48.33,48.39,503653.0,43.4308,43.4847,43.4039,43.4577,503653.0
2022-01-25 12:30:00,48.39,48.39,48.29,48.32,561138.0,43.4577,43.4577,43.3679,43.3949,561138.0
2022-01-25 12:40:00,48.32,48.35,48.24,48.26,367126.0,43.3949,43.4218,43.323,43.341,367126.0
2022-01-25 12:50:00,48.27,48.35,48.24,48.35,325974.0,43.35,43.4218,43.323,43.4218,325974.0
2022-01-25 13:00:00,48.34,48.36,48.27,48.34,475177.0,43.4128,43.4308,43.35,43.4128,475177.0
2022-01-25 13:10:00,48.35,48.45,48.33,48.44,480656.0,43.4218,43.5116,43.4039,43.5026,480656.0
2022-01-25 13:20:00,48.44,48.54,48.41,48.54,409265.0,43.5026,43.5925,43.4757,43.5925,409265.0
2022-01-25 13:30:00,48.53,48.6,48.51,48.58,482290.0,43.5835,43.6463,43.5655,43.6284,482290.0
2022-01-25 13:40:00,48.59,48.66,48.55,48.65,801785.0,43.6374,43.7002,43.6014,43.6912,801785.0
2022-01-25 13:50:00,48.64,48.71,48.63,48.71,361618.0,43.6823,43.7451,43.6733,43.7451,361618.0
2022-01-25 14:00:00,48.71,48.71,48.63,48.65,545284.0,43.7451,43.7451,43.6733,43.6912,545284.0
2022-01-25 14:10:00,48.65,48.76,48.64,48.75,343721.0,43.6912,43.79,43.6823,43.7811,343721.0
2022-01-25 14:20:00,48.75,48.8,48.74,48.79,484718.0,43.7811,43.826,43.7721,43.817,484718.0
2022-01-25 14:30:00,48.78,48.81,48.72,48.81,701582.0,43.808,43.8349,43.7541,43.8349,701582.0
2022-01-25 14:40:00,48.82,48.91,48.81,48.88,606699.0,43.8439,43.9247,43.8349,43.8978,606699.0
2022-01-25 14:50:00,48.87,48.97,48.87,48.96,393263.0,43.8888,43.9786,43.8888,43.9696,393263.0
2022-01-25 15:00:00,48.97,48.97,48.81,48.83,588107.0,43.9786,43.9786,43.8349,43.8529,588107.0
2022-01-25 15:10:00,48.83,48.9,48.79,48.89,503851.0,43.8529,43.9158,43.817,43.9068,503851.0
2022-01-25 15:20:00,48.89,48.89,48.68,48.7,829014.0,43.9068,43.9068,43.7182,43.7361,829014.0
2022-01-25 15:30:00,48.71,48.76,48.62,48.73,1052517.0,43.7451,43.79,43.6643,43.7631,1052517.0
2022-01-25 15:40:00,48.74,48.8,48.67,48.69,1077360.0,43.7721,43.826,43.7092,43.7272,1077360.0
2022-01-25 15:50:00,48.69,48.7,48.59,48.66,1884559.0,43.7272,43.7361,43.6374,43.7002,1884559.0
2022-01-26 09:30:00,49.21,49.23,49.09,49.11,468223.0,44.1942,44.2121,44.0864,44.1044,468223.0
2022-01-26 09:40:00,49.1,49.23,49.06,49.2,300615.0,44.0954,44.2121,44.0595,44.1852,300615.0
2022-01-26 09:50:00,49.19,49.25,49.17,49.22,234614.0,44.1762,44.2301,44.1582,44.2031,234614.0
2022-01-26 10:00:00,49.22,49.25,49.16,49.19,857330.0,44.2031,44.2301,44.1493,44.1762,857330.0
2022-01-26 10:10:00,49.19,49.2,49.05,49.1,405840.0,44.1762,44.1852,44.0505,44.0954,405840.0
2022-01-26 10:20:00,49.11,49.13,48.94,48.99,855399.0,44.1044,44.1223,43.9517,43.9966,855399.0
2022-01-26 10:30:00,48.98,49.01,48.9,48.91,1167791.0,43.9876,44.0145,43.9158,43.9247,1167791.0
2022-01-26 10:40:00,48.92,48.96,48.86,48.91,481610.0,43.9337,43.9696,43.8798,43.9247,481610.0
2022-01-26 10:50:00,48.91,48.98,48.89,48.95,365115.0,43.9247,43.9876,43.9068,43.9607,365115.0
2022-01-26 11:00:00,48.95,49.01,48.91,49.0,591247.0,43.9607,44.0145,43.9247,44.0056,591247.0
2022-01-26 11:10:00,48.99,49.07,48.98,49.01,545555.0,43.9966,44.0684,43.9876,44.0145,545555.0
2022-01-26 11:20:00,49.02,49.08,49.0,49.02,384843.0,44.0235,44.0774,44.0056,44.0235,384843.0
2022-01-26 11:30:00,49.02,49.06,48.99,49.02,717288.0,44.0235,44.0595,43.9966,44.0235,717288.0
2022-01-26 11:40:00,49.02,49.07,48.97,48.98,520371.0,44.0235,44.0684,43.9786,43.9876,520371.0
2022-01-26 11:50:00,48.98,49.04,48.94,49.02,414839.0,43.9876,44.0415,43.9517,44.0235,414839.0
2022-01-26 12:00:00,49.02,49.05,49.0,49.05,302185.0,44.0235,44.0505,44.0056,44.0505,302185.0
2022-01-26 12:10:00,49.04,49.09,49.01,49.07,458883.0,44.0415,44.0864,44.0145,44.0684,458883.0
2022-01-26 12:20:00,49.07,49.13,49.07,49.12,280343.0,44.0684,44.1223,44.0684,44.1133,280343.0
2022-01-26 12:30:00,49.13,49.14,49.1,49.11,248267.0,44.1223,44.1313,44.0954,44.1044,248267.0
2022-01-26 12:40:00,49.11,49.17,49.11,49.14,129145.0,44.1044,44.1582,44.1044,44.1313,129145.0
2022-01-26 12:50:00,49.15,49.15,49.11,49.13,212878.0,44.1403,44.1403,44.1044,44.1223,212878.0
2022-01-26 13:00:00,49.14,49.14,49.03,49.09,256034.0,44.1313,44.1313,44.0325,44.0864,256034.0
2022-01-26 13:10:00,49.08,49.11,49.07,49.08,281791.0,44.0774,44.1044,44.0684,44.0774,281791.0
2022-01-26 13:20:00,49.08,49.08,49.03,49.08,305055.0,44.0774,44.0774,44.0325,44.0774,305055.0
2022-01-26 13:30:00,49.07,49.1,49.04,49.06,406473.0,44.0684,44.0954,44.0415,44.0595,406473.0
2022-01-26 13:40:00,49.07,49.09,49.04,49.05,369230.0,44.0684,44.0864,44.0415,44.0505,369230.0
2022-01-26 13:50:00,49.05,49.09,49.0,49.01,308602.0,44.0505,44.0864,44.0056,44.0145,308602.0
2022-01-26 14:00:00,49.05,49.32,49.03,49.13,831844.0,44.0505,44.293,44.0325,44.1223,831844.0
2022-01-26 14:10:00,49.14,49.19,48.95,49.04,553865.0,44.1313,44.1762,43.9607,44.0415,553865.0
2022-01-26 14:20:00,49.04,49.18,48.98,49.16,407822.0,44.0415,44.1672,43.9876,44.1493,407822.0
2022-01-26 14:30:00,49.16,49.17,48.85,49.08,1157057.0,44.1493,44.1582,43.8709,44.0774,1157057.0
2022-01-26 14:40:00,49.09,49.1,48.61,48.65,1132476.0,44.0864,44.0954,43.6553,43.6912,1132476.0
2022-01-26 14:50:00,48.64,48.81,48.63,48.71,1108519.0,43.6823,43.8349,43.6733,43.7451,1108519.0
2022-01-26 15:00:00,48.7,48.7,48.28,48.28,918218.0,43.7361,43.7361,43.359,43.359,918218.0
2022-01-26 15:10:00,48.29,48.45,48.29,48.33,1005697.0,43.3679,43.5116,43.3679,43.4039,1005697.0
2022-01-26 15:20:00,48.34,48.47,48.19,48.46,1141908.0,43.4128,43.5296,43.2781,43.5206,1141908.0
2022-01-26 15:30:00,48.45,48.52,48.29,48.37,1481577.0,43.5116,43.5745,43.3679,43.4398,1481577.0
2022-01-26 15:40:00,48.38,48.49,48.33,48.4,1929088.0,43.4488,43.5476,43.4039,43.4667,1929088.0
2022-01-26 15:50:00,48.4,48.53,48.34,48.42,1959351.0,43.4667,43.5835,43.4128,43.4847,1959351.0
2022-01-27 09:30:00,48.52,48.54,48.44,48.53,1092713.0,43.5745,43.5925,43.5026,43.5835,1092713.0
2022-01-27 09:40:00,48.53,48.71,48.53,48.69,754087.0,43.5835,43.7451,43.5835,43.7272,754087.0
2022-01-27 09:50:00,48.69,48.71,48.59,48.64,835032.0,43.7272,43.7451,43.6374,43.6823,835032.0
2022-01-27 10:00:00,48.64,48.65,48.54,48.63,900425.0,43.6823,43.6912,43.5925,43.6733,900425.0
2022-01-27 10:10:00,48.63,48.67,48.54,48.56,762759.0,43.6733,43.7092,43.5925,43.6104,762759.0
2022-01-27 10:20:00,48.57,48.58,48.37,48.37,781209.0,43.6194,43.6284,43.4398,43.4398,781209.0
2022-01-27 10:30:00,48.36,48.4,48.22,48.24,743578.0,43.4308,43.4667,43.3051,43.323,743578.0
2022-01-27 10:40:00,48.25,48.41,48.23,48.36,575387.0,43.332,43.4757,43.3141,43.4308,575387.0
2022-01-27 10:50:00,48.35,48.51,48.35,48.5,450220.0,43.4218,43.5655,43.4218,43.5565,450220.0
2022-01-27 11:00:00,48.5,48.59,48.48,48.48,458071.0,43.5565,43.6374,43.5386,43.5386,458071.0
2022-01-27 11:10:00,48.5,48.55,48.41,48.44,534319.0,43.5565,43.6014,43.4757,43.5026,534319.0
2022-01-27 11:20:00,48.44,48.48,48.33,48.4,345669.0,43.5026,43.5386,43.4039,43.4667,345669.0
2022-01-27 11:30:00,48.4,48.55,48.38,48.48,391134.0,43.4667,43.6014,43.4488,43.5386,391134.0
2022-01-27 11:40:00,48.5,48.55,48.47,48.52,425367.0,43.5565,43.6014,43.5296,43.5745,425367.0
2022-01-27 11:50:00,48.52,48.53,48.48,48.51,591726.0,43.5745,43.5835,43.5386,43.5655,591726.0
2022-01-27 12:00:00,48.51,48.51,48.39,48.41,340407.0,43.5655,43.5655,43.4577,43.4757,340407.0
2022-01-27 12:10:00,48.41,48.42,48.31,48.33,429123.0,43.4757,43.4847,43.3859,43.4039,429123.0
2022-01-27 12:20:00,48.33,48.37,48.26,48.3,1249587.0,43.4039,43.4398,43.341,43.3769,1249587.0
2022-01-27 12:30:00,48.29,48.33,48.2,48.22,426231.0,43.3679,43.4039,43.2871,43.3051,426231.0
2022-01-27 12:40:00,48.23,48.26,48.1,48.11,310345.0,43.3141,43.341,43.1973,43.2063,310345.0
2022-01-27 12:50:00,48.13,48.26,48.13,48.21,714225.0,43.2242,43.341,43.2242,43.2961,714225.0
2022-01-27 13:00:00,48.21,48.25,48.07,48.12,525971.0,43.2961,43.332,43.1704,43.2153,525971.0
2022-01-27 13:10:00,48.12,48.17,48.07,48.09,362614.0,43.2153,43.2602,43.1704,43.1883,362614.0
2022-01-27 13:20:00,48.09,48.1,47.97,47.97,477971.0,43.1883,43.1973,43.0806,43.0806,477971.0
2022-01-27 13:30:00,47.98,48.12,47.98,48.03,565241.0,43.0895,43.2153,43.0895,43.1344,565241.0
2022-01-27 13:40:00,48.03,48.12,48.01,48.11,345069.0,43.1344,43.2153,43.1165,43.2063,345069.0
2022-01-27 13:50:00,48.11,48.19,48.06,48.17,345464.0,43.2063,43.2781,43.1614,43.2602,345464.0
2022-01-27 14:00:00,48.16,48.32,48.16,48.26,431586.0,43.2512,43.3949,43.2512,43.341,431586.0
2022-01-27 14:10:00,48.25,48.29,48.15,48.16,318940.0,43.332,43.3679,43.2422,43.2512,318940.0
2022-01-27 14:20:00,48.16,48.17,48.04,48.06,926633.0,43.2512,43.2602,43.1434,43.1614,926633.0
2022-01-27 14:30:00,48.06,48.11,48.0,48.09,366858.0,43.1614,43.2063,43.1075,43.1883,366858.0
2022-01-27 14:40:00,48.09,48.22,48.09,48.17,555897.0,43.1883,43.3051,43.1883,43.2602,555897.0
2022-01-27 14:50:00,48.18,48.18,48.02,48.09,423851.0,43.2691,43.2691,43.1255,43.1883,423851.0
2022-01-27 15:00:00,48.09,48.22,48.08,48.13,501081.0,43.1883,43.3051,43.1793,43.2242,501081.0
2022-01-27 15:10:00,48.14,48.15,48.01,48.11,543896.0,43.2332,43.2422,43.1165,43.2063,543896.0
2022-01-27 15:20:00,48.11,48.17,48.04,48.14,761838.0,43.2063,43.2602,43.1434,43.2332,761838.0
2022-01-27 15:30:00,48.14,48.19,48.08,48.1,594781.0,43.2332,43.2781,43.1793,43.1973,594781.0
2022-01-27 15:40:00,48.1,48.27,48.09,48.17,1037572.0,43.1973,43.35,43.1883,43.2602,1037572.0
2022-01-27 15:50:00,48.17,48.19,48.1,48.11,1020610.0,43.2602,43.2781,43.1973,43.2063,1020610.0
2022-01-28 09:30:00,47.85,47.91,47.67,47.7,784083.0,42.9728,43.0267,42.8111,42.8381,784083.0
2022-01-28 09:40:00,47.71,47.75,47.65,47.71,726364.0,42.8471,42.883,42.7932,42.8471,726364.0
2022-01-28 09:50:00,47.71,47.81,47.67,47.69,595389.0,42.8471,42.9369,42.8111,42.8291,595389.0
2022-01-28 10:00:00,47.69,47.71,47.59,47.69,477961.0,42.8291,42.8471,42.7393,42.8291,477961.0
2022-01-28 10:10:00,47.69,47.83,47.69,47.83,613445.0,42.8291,42.9548,42.8291,42.9548,613445.0
2022-01-28 10:20:00,47.83,47.85,47.7,47.74,426618.0,42.9548,42.9728,42.8381,42.874,426618.0
2022-01-28 10:30:00,47.76,47.77,47.64,47.73,464183.0,42.892,42.9009,42.7842,42.865,464183.0
2022-01-28 10:40:00,47.73,47.8,47.6,47.8,867349.0,42.865,42.9279,42.7483,42.9279,867349.0
2022-01-28 10:50:00,47.8,47.89,47.76,47.88,697422.0,42.9279,43.0087,42.892,42.9997,697422.0
2022-01-28 11:00:00,47.88,47.9,47.79,47.83,698523.0,42.9997,43.0177,42.9189,42.9548,698523.0
2022-01-28 11:10:00,47.83,48.02,47.83,48.02,633640.0,42.9548,43.1255,42.9548,43.1255,633640.0
2022-01-28 11:20:00,48.02,48.05,47.96,48.03,688837.0,43.1255,43.1524,43.0716,43.1344,688837.0
2022-01-28 11:30:00,48.03,48.08,47.97,48.03,930298.0,43.1344,43.1793,43.0806,43.1344,930298.0
2022-01-28 11:40:00,48.02,48.03,47.98,47.99,648333.0,43.1255,43.1344,43.0895,43.0985,648333.0
2022-01-28 11:50:00,47.99,48.13,47.98,48.13,706869.0,43.0985,43.2242,43.0895,43.2242,706869.0
2022-01-28 12:00:00,48.13,48.17,48.09,48.16,925090.0,43.2242,43.2602,43.1883,43.2512,925090.0
2022-01-28 12:10:00,48.16,48.16,48.06,48.13,658900.0,43.2512,43.2512,43.1614,43.2242,658900.0
2022-01-28 12:20:00,48.12,48.12,47.96,47.99,786467.0,43.2153,43.2153,43.0716,43.0985,786467.0
2022-01-28 12:30:00,47.98,48.01,47.93,47.93,465446.0,43.0895,43.1165,43.0446,43.0446,465446.0
2022-01-28 12:40:00,47.94,47.99,47.92,47.95,412536.0,43.0536,43.0985,43.0357,43.0626,412536.0
2022-01-28 12:50:00,47.96,47.96,47.87,47.88,821310.0,43.0716,43.0716,42.9907,42.9997,821310.0
2022-01-28 13:00:00,47.88,48.0,47.88,47.99,554571.0,42.9997,43.1075,42.9997,43.0985,554571.0
2022-01-28 13:10:00,47.98,48.02,47.97,47.98,611045.0,43.0895,43.1255,43.0806,43.0895,611045.0
2022-01-28 13:20:00,47.98,47.98,47.89,47.95,378118.0,43.0895,43.0895,43.0087,43.0626,378118.0
2022-01-28 13:30:00,47.96,48.02,47.95,48.0,671136.0,43.0716,43.1255,43.0626,43.1075,671136.0
2022-01-28 13:40:00,48.0,48.04,47.97,48.0,431146.0,43.1075,43.1434,43.0806,43.1075,431146.0
2022-01-28 13:50:00,48.01,48.05,47.95,48.0,2600303.0,43.1165,43.1524,43.0626,43.1075,2600303.0
2022-01-28 14:00:00,48.0,48.06,47.87,47.89,1063447.0,43.1075,43.1614,42.9907,43.0087,1063447.0
2022-01-28 14:10:00,47.89,47.9,47.76,47.78,650369.0,43.0087,43.0177,42.892,42.9099,650369.0
2022-01-28 14:20:00,47.77,47.77,47.68,47.69,528586.0,42.9009,42.9009,42.8201,42.8291,528586.0
2022-01-28 14:30:00,47.69,47.73,47.65,47.73,627712.0,42.8291,42.865,42.7932,42.865,627712.0
2022-01-28 14:40:00,47.72,47.9,47.72,47.87,816541.0,42.856,43.0177,42.856,42.9907,816541.0
2022-01-28 14:50:00,47.87,47.95,47.82,47.92,803465.0,42.9907,43.0626,42.9458,43.0357,803465.0
2022-01-28 15:00:00,47.92,47.99,47.9,47.98,1002388.0,43.0357,43.0985,43.0177,43.0895,1002388.0
2022-01-28 15:10:00,47.97,47.99,47.89,47.95,773930.0,43.0806,43.0985,43.0087,43.0626,773930.0
2022-01-28 15:20:00,47.95,48.03,47.92,47.98,955643.0,43.0626,43.1344,43.0357,43.0895,955643.0
2022-01-28 15:30:00,47.97,48.08,47.91,48.07,1041477.0,43.0806,43.1793,43.0267,43.1704,1041477.0
2022-01-28 15:40:00,48.07,48.16,48.06,48.16,879634.0,43.1704,43.2512,43.1614,43.2512,879634.0
2022-01-28 15:50:00,48.17,48.33,48.16,48.33,1503596.0,43.2602,43.4039,43.2512,43.4039,1503596.0
2022-01-31 09:30:00,48.36,48.47,48.36,48.45,802412.0,43.4308,43.5296,43.4308,43.5116,802412.0
2022-01-31 09:40:00,48.45,48.49,48.43,48.44,589174.0,43.5116,43.5476,43.4937,43.5026,589174.0
2022-01-31 09:50:00,48.44,48.61,48.42,48.61,589583.0,43.5026,43.6553,43.4847,43.6553,589583.0
2022-01-31 10:00:00,48.61,48.68,48.58,48.68,593821.0,43.6553,43.7182,43.6284,43.7182,593821.0
2022-01-31 10:10:00,48.67,48.74,48.64,48.7,511297.0,43.7092,43.7721,43.6823,43.7361,511297.0
2022-01-31 10:20:00,48.7,48.74,48.67,48.68,664433.0,43.7361,43.7721,43.7092,43.7182,664433.0
2022-01-31 10:30:00,48.67,48.73,48.65,48.68,376803.0,43.7092,43.7631,43.6912,43.7182,376803.0
2022-01-31 10:40:00,48.67,48.68,48.57,48.64,444469.0,43.7092,43.7182,43.6194,43.6823,444469.0
2022-01-31 10:50:00,48.63,48.72,48.62,48.72,449763.0,43.6733,43.7541,43.6643,43.7541,449763.0
2022-01-31 11:00:00,48.73,48.74,48.69,48.71,574561.0,43.7631,43.7721,43.7272,43.7451,574561.0
2022-01-31 11:10:00,48.71,48.71,48.63,48.63,438198.0,43.7451,43.7451,43.6733,43.6733,438198.0
2022-01-31 11:20:00,48.64,48.66,48.51,48.53,685874.0,43.6823,43.7002,43.5655,43.5835,685874.0
2022-01-31 11:30:00,48.53,48.71,48.51,48.66,717539.0,43.5835,43.7451,43.5655,43.7002,717539.0
2022-01-31 11:40:00,48.66,48.73,48.62,48.72,375882.0,43.7002,43.7631,43.6643,43.7541,375882.0
2022-01-31 11:50:00,48.72,48.8,48.7,48.79,195993.0,43.7541,43.826,43.7361,43.817,195993.0
2022-01-31 12:00:00,48.79,48.82,48.76,48.78,379269.0,43.817,43.8439,43.79,43.808,379269.0
2022-01-31 12:10:00,48.78,48.86,48.78,48.84,196263.0,43.808,43.8798,43.808,43.8619,196263.0
2022-01-31 12:20:00,48.83,48.84,48.76,48.81,232695.0,43.8529,43.8619,43.79,43.8349,232695.0
2022-01-31 12:30:00,48.81,48.82,48.78,48.8,263191.0,43.8349,43.8439,43.808,43.826,263191.0
2022-01-31 12:40:00,48.8,48.84,48.78,48.83,360357.0,43.826,43.8619,43.808,43.8529,360357.0
2022-01-31 12:50:00,48.83,48.89,48.82,48.88,220069.0,43.8529,43.9068,43.8439,43.8978,220069.0
2022-01-31 13:00:00,48.89,48.89,48.85,48.89,368791.0,43.9068,43.9068,43.8709,43.9068,368791.0
2022-01-31 13:10:00,48.9,48.94,48.87,48.94,439664.0,43.9158,43.9517,43.8888,43.9517,439664.0
2022-01-31 13:20:00,48.93,48.98,48.92,48.92,1226689.0,43.9427,43.9876,43.9337,43.9337,1226689.0
2022-01-31 13:30:00,48.93,48.96,48.89,48.94,778241.0,43.9427,43.9696,43.9068,43.9517,778241.0
2022-01-31 13:40:00,48.95,48.97,48.92,48.94,377147.0,43.9607,43.9786,43.9337,43.9517,377147.0
2022-01-31 13:50:00,48.93,48.96,48.91,48.96,519355.0,43.9427,43.9696,43.9247,43.9696,519355.0
2022-01-31 14:00:00,48.95,49.0,48.94,48.98,316569.0,43.9607,44.0056,43.9517,43.9876,316569.0
2022-01-31 14:10:00,48.98,49.0,48.96,48.98,209372.0,43.9876,44.0056,43.9696,43.9876,209372.0
2022-01-31 14:20:00,48.97,49.02,48.96,49.02,228961.0,43.9786,44.0235,43.9696,44.0235,228961.0
2022-01-31 14:30:00,49.02,49.03,49.0,49.02,233208.0,44.0235,44.0325,44.0056,44.0235,233208.0
2022-01-31 14:40:00,49.02,49.05,49.0,49.02,232735.0,44.0235,44.0505,44.0056,44.0235,232735.0
2022-01-31 14:50:00,49.02,49.04,49.0,49.03,443798.0,44.0235,44.0415,44.0056,44.0325,443798.0
2022-01-31 15:00:00,49.03,49.04,48.99,48.99,330290.0,44.0325,44.0415,43.9966,43.9966,330290.0
2022-01-31 15:10:00,48.99,49.01,48.87,48.89,592264.0,43.9966,44.0145,43.8888,43.9068,592264.0
2022-01-31 15:20:00,48.9,49.0,48.89,48.96,675180.0,43.9158,44.0056,43.9068,43.9696,675180.0
2022-01-31 15:30:00,48.95,49.08,48.93,49.03,750669.0,43.9607,44.0774,43.9427,44.0325,750669.0
2022-01-31 15:40:00,49.02,49.06,49.0,49.06,616139.0,44.0235,44.0595,44.0056,44.0595,616139.0
2022-01-31 15:50:00,49.06,49.15,49.06,49.11,1024866.0,44.0595,44.1403,44.0595,44.1044,1024866.0
2022-02-01 09:30:00,49.4,49.41,49.3,49.35,642834.0,44.3648,44.3738,44.275,44.3199,642834.0
2022-02-01 09:40:00,49.35,49.38,49.2,49.28,833996.0,44.3199,44.3468,44.1852,44.257,833996.0
2022-02-01 09:50:00,49.27,49.31,49.25,49.3,540870.0,44.248,44.284,44.2301,44.275,540870.0
2022-02-01 10:00:00,49.3,49.32,49.06,49.14,744034.0,44.275,44.293,44.0595,44.1313,744034.0
2022-02-01 10:10:00,49.15,49.23,49.1,49.16,446523.0,44.1403,44.2121,44.0954,44.1493,446523.0
2022-02-01 10:20:00,49.16,49.3,49.16,49.19,479139.0,44.1493,44.275,44.1493,44.1762,479139.0
2022-02-01 10:30:00,49.2,49.28,49.19,49.22,483198.0,44.1852,44.257,44.1762,44.2031,483198.0
2022-02-01 10:40:00,49.22,49.26,49.12,49.17,582460.0,44.2031,44.2391,44.1133,44.1582,582460.0
2022-02-01 10:50:00,49.16,49.28,49.15,49.28,325159.0,44.1493,44.257,44.1403,44.257,325159.0
2022-02-01 11:00:00,49.27,49.34,49.26,49.34,1266711.0,44.248,44.3109,44.2391,44.3109,1266711.0
2022-02-01 11:10:00,49.34,49.35,49.32,49.34,596364.0,44.3109,44.3199,44.293,44.3109,596364.0
2022-02-01 11:20:00,49.34,49.34,49.27,49.28,776068.0,44.3109,44.3109,44.248,44.257,776068.0
2022-02-01 11:30:00,49.28,49.36,49.21,49.31,1729782.0,44.257,44.3289,44.1942,44.284,1729782.0
2022-02-01 11:40:00,49.31,49.35,49.28,49.31,648235.0,44.284,44.3199,44.257,44.284,648235.0
2022-02-01 11:50:00,49.3,49.37,49.29,49.35,314211.0,44.275,44.3379,44.266,44.3199,314211.0
2022-02-01 12:00:00,49.36,49.37,49.32,49.34,529802.0,44.3289,44.3379,44.293,44.3109,529802.0
2022-02-01 12:10:00,49.34,49.35,49.28,49.34,283454.0,44.3109,44.3199,44.257,44.3109,283454.0
2022-02-01 12:20:00,49.34,49.36,49.29,49.33,264708.0,44.3109,44.3289,44.266,44.3019,264708.0
2022-02-01 12:30:00,49.33,49.33,49.23,49.3,401448.0,44.3019,44.3019,44.2121,44.275,401448.0
2022-02-01 12:40:00,49.3,49.32,49.26,49.3,334966.0,44.275,44.293,44.2391,44.275,334966.0
2022-02-01 12:50:00,49.29,49.36,49.28,49.36,251700.0,44.266,44.3289,44.257,44.3289,251700.0
2022-02-01 13:00:00,49.36,49.36,49.32,49.33,323546.0,44.3289,44.3289,44.293,44.3019,323546.0
2022-02-01 13:10:00,49.34,49.36,49.32,49.34,178689.0,44.3109,44.3289,44.293,44.3109,178689.0
2022-02-01 13:20:00,49.34,49.37,49.32,49.37,149237.0,44.3109,44.3379,44.293,44.3379,149237.0
2022-02-01 13:30:00,49.37,49.38,49.32,49.36,211829.0,44.3379,44.3468,44.293,44.3289,211829.0
2022-02-01 13:40:00,49.36,49.39,49.35,49.37,140572.0,44.3289,44.3558,44.3199,44.3379,140572.0
2022-02-01 13:50:00,49.37,49.38,49.33,49.37,265048.0,44.3379,44.3468,44.3019,44.3379,265048.0
2022-02-01 14:00:00,49.37,49.4,49.35,49.37,283211.0,44.3379,44.3648,44.3199,44.3379,283211.0
2022-02-01 14:10:00,49.37,49.39,49.33,49.36,389447.0,44.3379,44.3558,44.3019,44.3289,389447.0
2022-02-01 14:20:00,49.36,49.37,49.31,49.36,380246.0,44.3289,44.3379,44.284,44.3289,380246.0
2022-02-01 14:30:00,49.36,49.38,49.33,49.37,568793.0,44.3289,44.3468,44.3019,44.3379,568793.0
2022-02-01 14:40:00,49.37,49.39,49.35,49.37,284613.0,44.3379,44.3558,44.3199,44.3379,284613.0
2022-02-01 14:50:00,49.37,49.38,49.34,49.38,383379.0,44.3379,44.3468,44.3109,44.3468,383379.0
2022-02-01 15:00:00,49.38,49.47,49.36,49.47,892814.0,44.3468,44.4277,44.3289,44.4277,892814.0
2022-02-01 15:10:00,49.47,49.48,49.44,49.48,482513.0,44.4277,44.4366,44.4007,44.4366,482513.0
2022-02-01 15:20:00,49.48,49.5,49.47,49.5,391307.0,44.4366,44.4546,44.4277,44.4546,391307.0
2022-02-01 15:30:00,49.5,49.52,49.46,49.47,355106.0,44.4546,44.4726,44.4187,44.4277,355106.0
2022-02-01 15:40:00,49.47,49.55,49.47,49.55,576858.0,44.4277,44.4995,44.4277,44.4995,576858.0
2022-02-01 15:50:00,49.55,49.58,49.53,49.58,1181722.0,44.4995,44.5265,44.4815,44.5265,1181722.0
2022-02-02 09:30:00,49.99,50.03,49.96,50.0,486492.0,44.8947,44.9306,44.8677,44.9036,486492.0
2022-02-02 09:40:00,50.0,50.0,49.85,49.86,628223.0,44.9036,44.9036,44.7689,44.7779,628223.0
2022-02-02 09:50:00,49.86,49.95,49.85,49.89,1487617.0,44.7779,44.8587,44.7689,44.8049,1487617.0
2022-02-02 10:00:00,49.89,49.97,49.89,49.95,690231.0,44.8049,44.8767,44.8049,44.8587,690231.0
2022-02-02 10:10:00,49.95,49.97,49.83,49.88,752680.0,44.8587,44.8767,44.751,44.7959,752680.0
2022-02-02 10:20:00,49.88,49.9,49.84,49.87,481880.0,44.7959,44.8138,44.7599,44.7869,481880.0
2022-02-02 10:30:00,49.87,49.9,49.8,49.86,538734.0,44.7869,44.8138,44.724,44.7779,538734.0
2022-02-02 10:40:00,49.86,49.97,49.84,49.97,283335.0,44.7779,44.8767,44.7599,44.8767,283335.0
2022-02-02 10:50:00,49.97,49.98,49.86,49.91,479967.0,44.8767,44.8857,44.7779,44.8228,479967.0
2022-02-02 11:00:00,49.91,49.92,49.83,49.84,462725.0,44.8228,44.8318,44.751,44.7599,462725.0
2022-02-02 11:10:00,49.84,49.85,49.79,49.82,743031.0,44.7599,44.7689,44.715,44.742,743031.0
2022-02-02 11:20:00,49.83,49.86,49.82,49.85,495377.0,44.751,44.7779,44.742,44.7689,495377.0
2022-02-02 11:30:00,49.84,49.84,49.72,49.74,328064.0,44.7599,44.7599,44.6522,44.6701,328064.0
2022-02-02 11:40:00,49.73,49.84,49.73,49.8,152240.0,44.6612,44.7599,44.6612,44.724,152240.0
2022-02-02 11:50:00,49.81,49.84,49.78,49.84,245443.0,44.733,44.7599,44.7061,44.7599,245443.0
2022-02-02 12:00:00,49.83,49.92,49.81,49.91,296768.0,44.751,44.8318,44.733,44.8228,296768.0
2022-02-02 12:10:00,49.91,49.96,49.89,49.9,151645.0,44.8228,44.8677,44.8049,44.8138,151645.0
2022-02-02 12:20:00,49.9,49.92,49.88,49.89,98417.0,44.8138,44.8318,44.7959,44.8049,98417.0
2022-02-02 12:30:00,49.89,49.91,49.86,49.91,150859.0,44.8049,44.8228,44.7779,44.8228,150859.0
2022-02-02 12:40:00,49.91,49.96,49.89,49.94,133954.0,44.8228,44.8677,44.8049,44.8498,133954.0
2022-02-02 12:50:00,49.93,49.98,49.92,49.98,53642.0,44.8408,44.8857,44.8318,44.8857,53642.0
2022-02-02 13:00:00,49.98,49.98,49.93,49.93,190784.0,44.8857,44.8857,44.8408,44.8408,190784.0
2022-02-02 13:10:00,49.92,49.94,49.9,49.92,505302.0,44.8318,44.8498,44.8138,44.8318,505302.0
2022-02-02 13:20:00,49.93,49.93,49.87,49.9,135693.0,44.8408,44.8408,44.7869,44.8138,135693.0
2022-02-02 13:30:00,49.89,49.93,49.88,49.93,112962.0,44.8049,44.8408,44.7959,44.8408,112962.0
2022-02-02 13:40:00,49.93,49.95,49.89,49.89,148407.0,44.8408,44.8587,44.8049,44.8049,148407.0
2022-02-02 13:50:00,49.9,49.95,49.89,49.94,165708.0,44.8138,44.8587,44.8049,44.8498,165708.0
2022-02-02 14:00:00,49.94,49.97,49.92,49.95,184308.0,44.8498,44.8767,44.8318,44.8587,184308.0
2022-02-02 14:10:00,49.95,49.96,49.9,49.95,459093.0,44.8587,44.8677,44.8138,44.8587,459093.0
2022-02-02 14:20:00,49.94,49.95,49.89,49.92,175926.0,44.8498,44.8587,44.8049,44.8318,175926.0
2022-02-02 14:30:00,49.93,49.99,49.92,49.95,234072.0,44.8408,44.8947,44.8318,44.8587,234072.0
2022-02-02 14:40:00,49.96,50.0,49.95,50.0,604154.0,44.8677,44.9036,44.8587,44.9036,604154.0
2022-02-02 14:50:00,49.99,50.01,49.97,49.98,449463.0,44.8947,44.9126,44.8767,44.8857,449463.0
2022-02-02 15:00:00,49.98,50.01,49.95,49.98,365472.0,44.8857,44.9126,44.8587,44.8857,365472.0
2022-02-02 15:10:00,49.98,50.04,49.96,50.04,321492.0,44.8857,44.9396,44.8677,44.9396,321492.0
2022-02-02 15:20:00,50.04,50.04,49.98,50.01,352479.0,44.9396,44.9396,44.8857,44.9126,352479.0
2022-02-02 15:30:00,50.01,50.02,49.98,49.99,433574.0,44.9126,44.9216,44.8857,44.8947,433574.0
2022-02-02 15:40:00,49.99,50.02,49.97,50.0,336934.0,44.8947,44.9216,44.8767,44.9036,336934.0
2022-02-02 15:50:00,50.0,50.0,49.93,49.99,535039.0,44.9036,44.9036,44.8408,44.8947,535039.0
2022-02-03 09:30:00,49.48,49.55,49.43,49.54,722085.0,44.4366,44.4995,44.3917,44.4905,722085.0
2022-02-03 09:40:00,49.54,49.58,49.4,49.41,259002.0,44.4905,44.5265,44.3648,44.3738,259002.0
2022-02-03 09:50:00,49.4,49.47,49.34,49.4,218634.0,44.3648,44.4277,44.3109,44.3648,218634.0
2022-02-03 10:00:00,49.4,49.46,49.36,49.46,1192440.0,44.3648,44.4187,44.3289,44.4187,1192440.0
2022-02-03 10:10:00,49.47,49.59,49.44,49.59,475476.0,44.4277,44.5354,44.4007,44.5354,475476.0
2022-02-03 10:20:00,49.59,49.63,49.55,49.59,364055.0,44.5354,44.5714,44.4995,44.5354,364055.0
2022-02-03 10:30:00,49.58,49.62,49.51,49.55,645215.0,44.5265,44.5624,44.4636,44.4995,645215.0
2022-02-03 10:40:00,49.55,49.62,49.53,49.54,478744.0,44.4995,44.5624,44.4815,44.4905,478744.0
2022-02-03 10:50:00,49.54,49.6,49.53,49.55,335542.0,44.4905,44.5444,44.4815,44.4995,335542.0
2022-02-03 11:00:00,49.55,49.58,49.48,49.55,441133.0,44.4995,44.5265,44.4366,44.4995,441133.0
2022-02-03 11:10:00,49.55,49.62,49.54,49.6,438262.0,44.4995,44.5624,44.4905,44.5444,438262.0
2022-02-03 11:20:00,49.61,49.61,49.52,49.53,442253.0,44.5534,44.5534,44.4726,44.4815,442253.0
2022-02-03 11:30:00,49.53,49.56,49.48,49.49,412415.0,44.4815,44.5085,44.4366,44.4456,412415.0
2022-02-03 11:40:00,49.5,49.5,49.43,49.47,401822.0,44.4546,44.4546,44.3917,44.4277,401822.0
2022-02-03 11:50:00,49.47,49.49,49.4,49.41,550632.0,44.4277,44.4456,44.3648,44.3738,550632.0
2022-02-03 12:00:00,49.4,49.42,49.34,49.37,456716.0,44.3648,44.3828,44.3109,44.3379,456716.0
2022-02-03 12:10:00,49.37,49.42,49.35,49.35,444485.0,44.3379,44.3828,44.3199,44.3199,444485.0
2022-02-03 12:20:00,49.35,49.42,49.35,49.41,455656.0,44.3199,44.3828,44.3199,44.3738,455656.0
2022-02-03 12:30:00,49.41,49.44,49.38,49.43,148478.0,44.3738,44.4007,44.3468,44.3917,148478.0
2022-02-03 12:40:00,49.43,49.44,49.35,49.38,217185.0,44.3917,44.4007,44.3199,44.3468,217185.0
2022-02-03 12:50:00,49.39,49.44,49.38,49.43,200094.0,44.3558,44.4007,44.3468,44.3917,200094.0
2022-02-03 13:00:00,49.42,49.43,49.37,49.37,184471.0,44.3828,44.3917,44.3379,44.3379,184471.0
2022-02-03 13:10:00,49.36,49.41,49.35,49.38,288031.0,44.3289,44.3738,44.3199,44.3468,288031.0
2022-02-03 13:20:00,49.39,49.44,49.38,49.42,208877.0,44.3558,44.4007,44.3468,44.3828,208877.0
2022-02-03 13:30:00,49.41,49.46,49.41,49.43,910639.0,44.3738,44.4187,44.3738,44.3917,910639.0
2022-02-03 13:40:00,49.44,49.45,49.41,49.43,313534.0,44.4007,44.4097,44.3738,44.3917,313534.0
2022-02-03 13:50:00,49.43,49.45,49.41,49.44,323111.0,44.3917,44.4097,44.3738,44.4007,323111.0
2022-02-03 14:00:00,49.43,49.5,49.42,49.48,292774.0,44.3917,44.4546,44.3828,44.4366,292774.0
2022-02-03 14:10:00,49.48,49.49,49.45,49.48,190495.0,44.4366,44.4456,44.4097,44.4366,190495.0
2022-02-03 14:20:00,49.48,49.48,49.4,49.4,276091.0,44.4366,44.4366,44.3648,44.3648,276091.0
2022-02-03 14:30:00,49.4,49.42,49.34,49.35,572870.0,44.3648,44.3828,44.3109,44.3199,572870.0
2022-02-03 14:40:00,49.35,49.35,49.26,49.28,408827.0,44.3199,44.3199,44.2391,44.257,408827.0
2022-02-03 14:50:00,49.28,49.32,49.25,49.29,178566.0,44.257,44.293,44.2301,44.266,178566.0
2022-02-03 15:00:00,49.3,49.32,49.25,49.28,281961.0,44.275,44.293,44.2301,44.257,281961.0
2022-02-03 15:10:00,49.29,49.38,49.28,49.37,938484.0,44.266,44.3468,44.257,44.3379,938484.0
2022-02-03 15:20:00,49.37,49.4,49.32,49.34,314296.0,44.3379,44.3648,44.293,44.3109,314296.0
2022-02-03 15:30:00,49.34,49.35,49.25,49.29,369059.0,44.3109,44.3199,44.2301,44.266,369059.0
2022-02-03 15:40:00,49.29,49.32,49.23,49.25,583611.0,44.266,44.293,44.2121,44.2301,583611.0
2022-02-03 15:50:00,49.24,49.26,49.17,49.2,929258.0,44.2211,44.2391,44.1582,44.1852,929258.0
2022-02-04 09:30:00,49.1,49.14,49.02,49.08,737849.0,44.0954,44.1313,44.0235,44.0774,737849.0
2022-02-04 09:40:00,49.08,49.25,49.08,49.16,352262.0,44.0774,44.2301,44.0774,44.1493,352262.0
2022-02-04 09:50:00,49.16,49.18,49.07,49.13,632037.0,44.1493,44.1672,44.0684,44.1223,632037.0
2022-02-04 10:00:00,49.14,49.21,49.11,49.14,572999.0,44.1313,44.1942,44.1044,44.1313,572999.0
2022-02-04 10:10:00,49.14,49.26,49.08,49.24,590470.0,44.1313,44.2391,44.0774,44.2211,590470.0
2022-02-04 10:20:00,49.23,49.28,49.1,49.1,450266.0,44.2121,44.257,44.0954,44.0954,450266.0
2022-02-04 10:30:00,49.11,49.17,49.04,49.07,372204.0,44.1044,44.1582,44.0415,44.0684,372204.0
2022-02-04 10:40:00,49.07,49.09,48.97,49.01,450302.0,44.0684,44.0864,43.9786,44.0145,450302.0
2022-02-04 10:50:00,49.01,49.08,48.99,49.04,387621.0,44.0145,44.0774,43.9966,44.0415,387621.0
2022-02-04 11:00:00,49.03,49.09,48.99,49.04,596313.0,44.0325,44.0864,43.9966,44.0415,596313.0
2022-02-04 11:10:00,49.04,49.06,48.98,49.05,350338.0,44.0415,44.0595,43.9876,44.0505,350338.0
2022-02-04 11:20:00,49.04,49.14,49.0,49.09,538328.0,44.0415,44.1313,44.0056,44.0864,538328.0
2022-02-04 11:30:00,49.09,49.18,49.09,49.16,619573.0,44.0864,44.1672,44.0864,44.1493,619573.0
2022-02-04 11:40:00,49.16,49.24,49.16,49.21,268714.0,44.1493,44.2211,44.1493,44.1942,268714.0
2022-02-04 11:50:00,49.2,49.26,49.18,49.18,301198.0,44.1852,44.2391,44.1672,44.1672,301198.0
2022-02-04 12:00:00,49.18,49.22,49.15,49.21,447242.0,44.1672,44.2031,44.1403,44.1942,447242.0
2022-02-04 12:10:00,49.21,49.24,49.16,49.23,267173.0,44.1942,44.2211,44.1493,44.2121,267173.0
2022-02-04 12:20:00,49.22,49.26,49.2,49.24,337380.0,44.2031,44.2391,44.1852,44.2211,337380.0
2022-02-04 12:30:00,49.25,49.27,49.2,49.26,221633.0,44.2301,44.248,44.1852,44.2391,221633.0
2022-02-04 12:40:00,49.26,49.29,49.24,49.27,89070.0,44.2391,44.266,44.2211,44.248,89070.0
2022-02-04 12:50:00,49.27,49.29,49.25,49.29,81470.0,44.248,44.266,44.2301,44.266,81470.0
2022-02-04 13:00:00,49.29,49.37,49.29,49.37,299693.0,44.266,44.3379,44.266,44.3379,299693.0
2022-02-04 13:10:00,49.36,49.39,49.31,49.33,205626.0,44.3289,44.3558,44.284,44.3019,205626.0
2022-02-04 13:20:00,49.34,49.39,49.33,49.35,149237.0,44.3109,44.3558,44.3019,44.3199,149237.0
2022-02-04 13:30:00,49.35,49.38,49.34,49.34,253601.0,44.3199,44.3468,44.3109,44.3109,253601.0
2022-02-04 13:40:00,49.35,49.42,49.34,49.38,749214.0,44.3199,44.3828,44.3109,44.3468,749214.0
2022-02-04 13:50:00,49.38,49.41,49.37,49.4,245452.0,44.3468,44.3738,44.3379,44.3648,245452.0
2022-02-04 14:00:00,49.4,49.41,49.37,49.4,335111.0,44.3648,44.3738,44.3379,44.3648,335111.0
2022-02-04 14:10:00,49.4,49.41,49.32,49.32,292189.0,44.3648,44.3738,44.293,44.293,292189.0
2022-02-04 14:20:00,49.32,49.37,49.31,49.36,305453.0,44.293,44.3379,44.284,44.3289,305453.0
2022-02-04 14:30:00,49.35,49.43,49.35,49.41,292540.0,44.3199,44.3917,44.3199,44.3738,292540.0
2022-02-04 14:40:00,49.41,49.43,49.36,49.38,240160.0,44.3738,44.3917,44.3289,44.3468,240160.0
2022-02-04 14:50:00,49.38,49.41,49.37,49.4,261991.0,44.3468,44.3738,44.3379,44.3648,261991.0
2022-02-04 15:00:00,49.4,49.48,49.39,49.46,322479.0,44.3648,44.4366,44.3558,44.4187,322479.0
2022-02-04 15:10:00,49.46,49.51,49.44,49.46,375479.0,44.4187,44.4636,44.4007,44.4187,375479.0
2022-02-04 15:20:00,49.45,49.49,49.45,49.48,381668.0,44.4097,44.4456,44.4097,44.4366,381668.0
2022-02-04 15:30:00,49.48,49.54,49.47,49.48,388782.0,44.4366,44.4905,44.4277,44.4366,388782.0
2022-02-04 15:40:00,49.48,49.49,49.36,49.39,301729.0,44.4366,44.4456,44.3289,44.3558,301729.0
2022-02-04 15:50:00,49.39,49.42,49.29,49.32,864096.0,44.3558,44.3828,44.266,44.293,864096.0
2022-02-07 09:30:00,49.34,49.42,49.3,49.4,884566.0,44.3109,44.3828,44.275,44.3648,884566.0
2022-02-07 09:40:00,49.39,49.43,49.35,49.36,275780.0,44.3558,44.3917,44.3199,44.3289,275780.0
2022-02-07 09:50:00,49.37,49.48,49.36,49.47,461192.0,44.3379,44.4366,44.3289,44.4277,461192.0
2022-02-07 10:00:00,49.48,49.49,49.41,49.46,636241.0,44.4366,44.4456,44.3738,44.4187,636241.0
2022-02-07 10:10:00,49.47,49.49,49.39,49.42,800274.0,44.4277,44.4456,44.3558,44.3828,800274.0
2022-02-07 10:20:00,49.41,49.52,49.41,49.48,389155.0,44.3738,44.4726,44.3738,44.4366,389155.0
2022-02-07 10:30:00,49.48,49.53,49.45,49.51,485437.0,44.4366,44.4815,44.4097,44.4636,485437.0
2022-02-07 10:40:00,49.51,49.52,49.45,49.47,455324.0,44.4636,44.4726,44.4097,44.4277,455324.0
2022-02-07 10:50:00,49.46,49.53,49.45,49.52,392439.0,44.4187,44.4815,44.4097,44.4726,392439.0
2022-02-07 11:00:00,49.52,49.55,49.47,49.49,1198441.0,44.4726,44.4995,44.4277,44.4456,1198441.0
2022-02-07 11:10:00,49.48,49.5,49.45,49.49,460231.0,44.4366,44.4546,44.4097,44.4456,460231.0
2022-02-07 11:20:00,49.5,49.53,49.45,49.48,644456.0,44.4546,44.4815,44.4097,44.4366,644456.0
2022-02-07 11:30:00,49.48,49.5,49.34,49.35,523335.0,44.4366,44.4546,44.3109,44.3199,523335.0
2022-02-07 11:40:00,49.35,49.36,49.29,49.34,279585.0,44.3199,44.3289,44.266,44.3109,279585.0
2022-02-07 11:50:00,49.34,49.39,49.31,49.38,225923.0,44.3109,44.3558,44.284,44.3468,225923.0
2022-02-07 12:00:00,49.39,49.39,49.33,49.33,150050.0,44.3558,44.3558,44.3019,44.3019,150050.0
2022-02-07 12:10:00,49.34,49.37,49.31,49.34,448205.0,44.3109,44.3379,44.284,44.3109,448205.0
2022-02-07 12:20:00,49.35,49.38,49.31,49.32,248495.0,44.3199,44.3468,44.284,44.293,248495.0
2022-02-07 12:30:00,49.31,49.35,49.28,49.3,418048.0,44.284,44.3199,44.257,44.275,418048.0
2022-02-07 12:40:00,49.31,49.36,49.31,49.35,279737.0,44.284,44.3289,44.284,44.3199,279737.0
2022-02-07 12:50:00,49.35,49.36,49.33,49.34,128261.0,44.3199,44.3289,44.3019,44.3109,128261.0
2022-02-07 13:00:00,49.34,49.41,49.33,49.4,231051.0,44.3109,44.3738,44.3019,44.3648,231051.0
2022-02-07 13:10:00,49.39,49.44,49.38,49.42,212458.0,44.3558,44.4007,44.3468,44.3828,212458.0
2022-02-07 13:20:00,49.42,49.45,49.41,49.44,140654.0,44.3828,44.4097,44.3738,44.4007,140654.0
2022-02-07 13:30:00,49.44,49.47,49.43,49.46,145812.0,44.4007,44.4277,44.3917,44.4187,145812.0
2022-02-07 13:40:00,49.46,49.48,49.43,49.44,231120.0,44.4187,44.4366,44.3917,44.4007,231120.0
2022-02-07 13:50:00,49.45,49.51,49.43,49.51,258066.0,44.4097,44.4636,44.3917,44.4636,258066.0
2022-02-07 14:00:00,49.5,49.51,49.47,49.48,357558.0,44.4546,44.4636,44.4277,44.4366,357558.0
2022-02-07 14:10:00,49.48,49.54,49.48,49.52,323591.0,44.4366,44.4905,44.4366,44.4726,323591.0
2022-02-07 14:20:00,49.52,49.57,49.5,49.57,313919.0,44.4726,44.5175,44.4546,44.5175,313919.0
2022-02-07 14:30:00,49.57,49.6,49.56,49.57,371446.0,44.5175,44.5444,44.5085,44.5175,371446.0
2022-02-07 14:40:00,49.57,49.61,49.56,49.58,506384.0,44.5175,44.5534,44.5085,44.5265,506384.0
2022-02-07 14:50:00,49.59,49.61,49.57,49.59,377892.0,44.5354,44.5534,44.5175,44.5354,377892.0
2022-02-07 15:00:00,49.58,49.61,49.56,49.58,358179.0,44.5265,44.5534,44.5085,44.5265,358179.0
2022-02-07 15:10:00,49.58,49.64,49.57,49.61,484992.0,44.5265,44.5803,44.5175,44.5534,484992.0
2022-02-07 15:20:00,49.61,49.61,49.51,49.52,776829.0,44.5534,44.5534,44.4636,44.4726,776829.0
2022-02-07 15:30:00,49.52,49.56,49.45,49.46,647338.0,44.4726,44.5085,44.4097,44.4187,647338.0
2022-02-07 15:40:00,49.45,49.47,49.4,49.4,451275.0,44.4097,44.4277,44.3648,44.3648,451275.0
2022-02-07 15:50:00,49.41,49.47,49.35,49.38,1346736.0,44.3738,44.4277,44.3199,44.3468,1346736.0
2022-02-08 09:30:00,49.35,49.41,49.34,49.4,420593.0,44.3199,44.3738,44.3109,44.3648,420593.0
2022-02-08 09:40:00,49.39,49.43,49.38,49.38,366124.0,44.3558,44.3917,44.3468,44.3468,366124.0
2022-02-08 09:50:00,49.39,49.4,49.31,49.33,282763.0,44.3558,44.3648,44.284,44.3019,282763.0
2022-02-08 10:00:00,49.32,49.33,49.25,49.31,478341.0,44.293,44.3019,44.2301,44.284,478341.0
2022-02-08 10:10:00,49.3,49.42,49.3,49.39,478684.0,44.275,44.3828,44.275,44.3558,478684.0
2022-02-08 10:20:00,49.39,49.41,49.34,49.35,231718.0,44.3558,44.3738,44.3109,44.3199,231718.0
2022-02-08 10:30:00,49.35,49.4,49.31,49.39,349632.0,44.3199,44.3648,44.284,44.3558,349632.0
2022-02-08 10:40:00,49.38,49.47,49.36,49.44,230052.0,44.3468,44.4277,44.3289,44.4007,230052.0
2022-02-08 10:50:00,49.44,49.46,49.42,49.42,136482.0,44.4007,44.4187,44.3828,44.3828,136482.0
2022-02-08 11:00:00,49.43,49.48,49.43,49.46,281726.0,44.3917,44.4366,44.3917,44.4187,281726.0
2022-02-08 11:10:00,49.45,49.5,49.44,49.5,668449.0,44.4097,44.4546,44.4007,44.4546,668449.0
2022-02-08 11:20:00,49.5,49.5,49.45,49.46,249970.0,44.4546,44.4546,44.4097,44.4187,249970.0
2022-02-08 11:30:00,49.47,49.54,49.46,49.54,251293.0,44.4277,44.4905,44.4187,44.4905,251293.0
2022-02-08 11:40:00,49.54,49.58,49.52,49.55,182410.0,44.4905,44.5265,44.4726,44.4995,182410.0
2022-02-08 11:50:00,49.56,49.59,49.53,49.58,172179.0,44.5085,44.5354,44.4815,44.5265,172179.0
2022-02-08 12:00:00,49.58,49.6,49.55,49.55,76594.0,44.5265,44.5444,44.4995,44.4995,76594.0
2022-02-08 12:10:00,49.56,49.58,49.55,49.57,159045.0,44.5085,44.5265,44.4995,44.5175,159045.0
2022-02-08 12:20:00,49.56,49.6,49.55,49.58,101756.0,44.5085,44.5444,44.4995,44.5265,101756.0
2022-02-08 12:30:00,49.58,49.64,49.58,49.63,147812.0,44.5265,44.5803,44.5265,44.5714,147812.0
2022-02-08 12:40:00,49.63,49.65,49.6,49.6,148459.0,44.5714,44.5893,44.5444,44.5444,148459.0
2022-02-08 12:50:00,49.61,49.63,49.59,49.61,50636.0,44.5534,44.5714,44.5354,44.5534,50636.0
2022-02-08 13:00:00,49.61,49.61,49.58,49.59,110845.0,44.5534,44.5534,44.5265,44.5354,110845.0
2022-02-08 13:10:00,49.59,49.6,49.54,49.55,388474.0,44.5354,44.5444,44.4905,44.4995,388474.0
2022-02-08 13:20:00,49.55,49.57,49.52,49.55,132502.0,44.4995,44.5175,44.4726,44.4995,132502.0
2022-02-08 13:30:00,49.55,49.59,49.54,49.57,194774.0,44.4995,44.5354,44.4905,44.5175,194774.0
2022-02-08 13:40:00,49.57,49.59,49.56,49.58,157850.0,44.5175,44.5354,44.5085,44.5265,157850.0
2022-02-08 13:50:00,49.58,49.61,49.55,49.6,179559.0,44.5265,44.5534,44.4995,44.5444,179559.0
2022-02-08 14:00:00,49.61,49.65,49.6,49.64,193661.0,44.5534,44.5893,44.5444,44.5803,193661.0
2022-02-08 14:10:00,49.63,49.64,49.6,49.61,147595.0,44.5714,44.5803,44.5444,44.5534,147595.0
2022-02-08 14:20:00,49.61,49.62,49.52,49.52,300021.0,44.5534,44.5624,44.4726,44.4726,300021.0
2022-02-08 14:30:00,49.52,49.57,49.49,49.49,325408.0,44.4726,44.5175,44.4456,44.4456,325408.0
2022-02-08 14:40:00,49.5,49.52,49.47,49.5,165614.0,44.4546,44.4726,44.4277,44.4546,165614.0
2022-02-08 14:50:00,49.5,49.55,49.49,49.52,181539.0,44.4546,44.4995,44.4456,44.4726,181539.0
2022-02-08 15:00:00,49.52,49.57,49.48,49.55,508489.0,44.4726,44.5175,44.4366,44.4995,508489.0
2022-02-08 15:10:00,49.56,49.66,49.56,49.64,301307.0,44.5085,44.5983,44.5085,44.5803,301307.0
2022-02-08 15:20:00,49.63,49.64,49.6,49.62,512481.0,44.5714,44.5803,44.5444,44.5624,512481.0
2022-02-08 15:30:00,49.63,49.67,49.62,49.63,424855.0,44.5714,44.6073,44.5624,44.5714,424855.0
2022-02-08 15:40:00,49.63,49.68,49.62,49.66,685795.0,44.5714,44.6163,44.5624,44.5983,685795.0
2022-02-08 15:50:00,49.66,49.71,49.62,49.65,765802.0,44.5983,44.6432,44.5624,44.5893,765802.0
2022-02-09 09:30:00,50.31,50.32,50.26,50.28,480619.0,45.182,45.191,45.1371,45.1551,480619.0
2022-02-09 09:40:00,50.28,50.34,50.28,50.3,213338.0,45.1551,45.209,45.1551,45.1731,213338.0
2022-02-09 09:50:00,50.3,50.3,50.24,50.29,224054.0,45.1731,45.1731,45.1192,45.1641,224054.0
2022-02-09 10:00:00,50.28,50.33,50.28,50.31,437944.0,45.1551,45.2,45.1551,45.182,437944.0
2022-02-09 10:10:00,50.31,50.33,50.27,50.3,418185.0,45.182,45.2,45.1461,45.1731,418185.0
2022-02-09 10:20:00,50.3,50.35,50.28,50.35,735069.0,45.1731,45.218,45.1551,45.218,735069.0
2022-02-09 10:30:00,50.36,50.4,50.35,50.37,521385.0,45.2269,45.2629,45.218,45.2359,521385.0
2022-02-09 10:40:00,50.36,50.38,50.34,50.35,191808.0,45.2269,45.2449,45.209,45.218,191808.0
2022-02-09 10:50:00,50.35,50.39,50.34,50.38,142232.0,45.218,45.2539,45.209,45.2449,142232.0
2022-02-09 11:00:00,50.38,50.39,50.34,50.35,159754.0,45.2449,45.2539,45.209,45.218,159754.0
2022-02-09 11:10:00,50.35,50.38,50.33,50.36,506868.0,45.218,45.2449,45.2,45.2269,506868.0
2022-02-09 11:20:00,50.36,50.37,50.32,50.32,130503.0,45.2269,45.2359,45.191,45.191,130503.0
2022-02-09 11:30:00,50.33,50.39,50.3,50.36,288915.0,45.2,45.2539,45.1731,45.2269,288915.0
2022-02-09 11:40:00,50.36,50.38,50.34,50.34,179419.0,45.2269,45.2449,45.209,45.209,179419.0
2022-02-09 11:50:00,50.34,50.36,50.29,50.33,274449.0,45.209,45.2269,45.1641,45.2,274449.0
2022-02-09 12:00:00,50.32,50.33,50.27,50.29,323050.0,45.191,45.2,45.1461,45.1641,323050.0
2022-02-09 12:10:00,50.29,50.32,50.27,50.32,212269.0,45.1641,45.191,45.1461,45.191,212269.0
2022-02-09 12:20:00,50.32,50.34,50.31,50.33,377449.0,45.191,45.209,45.182,45.2,377449.0
2022-02-09 12:30:00,50.33,50.38,50.3,50.38,432063.0,45.2,45.2449,45.1731,45.2449,432063.0
2022-02-09 12:40:00,50.38,50.38,50.36,50.37,103902.0,45.2449,45.2449,45.2269,45.2359,103902.0
2022-02-09 12:50:00,50.37,50.38,50.33,50.35,142092.0,45.2359,45.2449,45.2,45.218,142092.0
2022-02-09 13:00:00,50.35,50.37,50.33,50.34,217996.0,45.218,45.2359,45.2,45.209,217996.0
2022-02-09 13:10:00,50.34,50.35,50.31,50.33,207166.0,45.209,45.218,45.182,45.2,207166.0
2022-02-09 13:20:00,50.34,50.35,50.32,50.34,90033.0,45.209,45.218,45.191,45.209,90033.0
2022-02-09 13:30:00,50.34,50.35,50.31,50.32,636892.0,45.209,45.218,45.182,45.191,636892.0
2022-02-09 13:40:00,50.32,50.35,50.31,50.34,173212.0,45.191,45.218,45.182,45.209,173212.0
2022-02-09 13:50:00,50.34,50.36,50.33,50.36,155505.0,45.209,45.2269,45.2,45.2269,155505.0
2022-02-09 14:00:00,50.36,50.39,50.35,50.39,173313.0,45.2269,45.2539,45.218,45.2539,173313.0
2022-02-09 14:10:00,50.39,50.4,50.37,50.4,225681.0,45.2539,45.2629,45.2359,45.2629,225681.0
2022-02-09 14:20:00,50.39,50.4,50.38,50.4,74592.0,45.2539,45.2629,45.2449,45.2629,74592.0
2022-02-09 14:30:00,50.39,50.4,50.37,50.4,159715.0,45.2539,45.2629,45.2359,45.2629,159715.0
2022-02-09 14:40:00,50.4,50.41,50.38,50.4,276909.0,45.2629,45.2719,45.2449,45.2629,276909.0
2022-02-09 14:50:00,50.4,50.41,50.37,50.38,376970.0,45.2629,45.2719,45.2359,45.2449,376970.0
2022-02-09 15:00:00,50.37,50.39,50.33,50.33,654186.0,45.2359,45.2539,45.2,45.2,654186.0
2022-02-09 15:10:00,50.33,50.36,50.29,50.33,318980.0,45.2,45.2269,45.1641,45.2,318980.0
2022-02-09 15:20:00,50.32,50.37,50.31,50.37,484088.0,45.191,45.2359,45.182,45.2359,484088.0
2022-02-09 15:30:00,50.36,50.41,50.35,50.39,410194.0,45.2269,45.2719,45.218,45.2539,410194.0
2022-02-09 15:40:00,50.39,50.39,50.33,50.38,388300.0,45.2539,45.2539,45.2,45.2449,388300.0
2022-02-09 15:50:00,50.39,50.45,50.36,50.45,698363.0,45.2539,45.3078,45.2269,45.3078,698363.0
2022-02-10 09:30:00,49.77,50.04,49.75,50.03,439558.0,44.6971,44.9396,44.6791,44.9306,439558.0
2022-02-10 09:40:00,50.03,50.11,50.02,50.07,259897.0,44.9306,45.0024,44.9216,44.9665,259897.0
2022-02-10 09:50:00,50.07,50.16,50.06,50.14,332862.0,44.9665,45.0473,44.9575,45.0294,332862.0
2022-02-10 10:00:00,50.14,50.36,50.13,50.34,333392.0,45.0294,45.2269,45.0204,45.209,333392.0
2022-02-10 10:10:00,50.35,50.36,50.28,50.3,336986.0,45.218,45.2269,45.1551,45.1731,336986.0
2022-02-10 10:20:00,50.3,50.36,50.28,50.36,168959.0,45.1731,45.2269,45.1551,45.2269,168959.0
2022-02-10 10:30:00,50.36,50.51,50.35,50.51,276053.0,45.2269,45.3617,45.218,45.3617,276053.0
2022-02-10 10:40:00,50.51,50.54,50.46,50.52,285911.0,45.3617,45.3886,45.3168,45.3706,285911.0
2022-02-10 10:50:00,50.52,50.52,50.35,50.38,489866.0,45.3706,45.3706,45.218,45.2449,489866.0
2022-02-10 11:00:00,50.39,50.45,50.34,50.42,370791.0,45.2539,45.3078,45.209,45.2808,370791.0
2022-02-10 11:10:00,50.42,50.44,50.37,50.41,372768.0,45.2808,45.2988,45.2359,45.2719,372768.0
2022-02-10 11:20:00,50.42,50.44,50.36,50.44,549505.0,45.2808,45.2988,45.2269,45.2988,549505.0
2022-02-10 11:30:00,50.44,50.44,50.36,50.41,545307.0,45.2988,45.2988,45.2269,45.2719,545307.0
2022-02-10 11:40:00,50.41,50.51,50.39,50.5,691180.0,45.2719,45.3617,45.2539,45.3527,691180.0
2022-02-10 11:50:00,50.5,50.51,50.47,50.51,147284.0,45.3527,45.3617,45.3257,45.3617,147284.0
2022-02-10 12:00:00,50.51,50.51,50.43,50.47,243029.0,45.3617,45.3617,45.2898,45.3257,243029.0
2022-02-10 12:10:00,50.47,50.5,50.42,50.46,170316.0,45.3257,45.3527,45.2808,45.3168,170316.0
2022-02-10 12:20:00,50.46,50.47,50.43,50.44,457236.0,45.3168,45.3257,45.2898,45.2988,457236.0
2022-02-10 12:30:00,50.44,50.46,50.37,50.42,195874.0,45.2988,45.3168,45.2359,45.2808,195874.0
2022-02-10 12:40:00,50.41,50.44,50.15,50.23,887148.0,45.2719,45.2988,45.0384,45.1102,887148.0
2022-02-10 12:50:00,50.22,50.29,50.15,50.24,401149.0,45.1012,45.1641,45.0384,45.1192,401149.0
2022-02-10 13:00:00,50.23,50.3,50.19,50.26,220429.0,45.1102,45.1731,45.0743,45.1371,220429.0
2022-02-10 13:10:00,50.27,50.3,50.11,50.12,189605.0,45.1461,45.1731,45.0024,45.0114,189605.0
2022-02-10 13:20:00,50.12,50.19,50.1,50.1,203032.0,45.0114,45.0743,44.9934,44.9934,203032.0
2022-02-10 13:30:00,50.1,50.13,49.98,50.05,341305.0,44.9934,45.0204,44.8857,44.9485,341305.0
2022-02-10 13:40:00,50.05,50.11,50.04,50.07,220202.0,44.9485,45.0024,44.9396,44.9665,220202.0
2022-02-10 13:50:00,50.07,50.13,50.06,50.13,278507.0,44.9665,45.0204,44.9575,45.0204,278507.0
2022-02-10 14:00:00,50.13,50.14,50.01,50.07,407912.0,45.0204,45.0294,44.9126,44.9665,407912.0
2022-02-10 14:10:00,50.07,50.07,49.93,49.93,396431.0,44.9665,44.9665,44.8408,44.8408,396431.0
2022-02-10 14:20:00,49.93,50.06,49.93,50.03,270419.0,44.8408,44.9575,44.8408,44.9306,270419.0
2022-02-10 14:30:00,50.03,50.08,49.99,50.03,240911.0,44.9306,44.9755,44.8947,44.9306,240911.0
2022-02-10 14:40:00,50.03,50.07,49.96,49.97,254249.0,44.9306,44.9665,44.8677,44.8767,254249.0
2022-02-10 14:50:00,49.96,49.98,49.89,49.92,280666.0,44.8677,44.8857,44.8049,44.8318,280666.0
2022-02-10 15:00:00,49.93,49.98,49.87,49.97,505615.0,44.8408,44.8857,44.7869,44.8767,505615.0
2022-02-10 15:10:00,49.98,50.01,49.92,49.93,271694.0,44.8857,44.9126,44.8318,44.8408,271694.0
2022-02-10 15:20:00,49.93,49.97,49.9,49.92,454624.0,44.8408,44.8767,44.8138,44.8318,454624.0
2022-02-10 15:30:00,49.92,49.92,49.81,49.84,1235516.0,44.8318,44.8318,44.733,44.7599,1235516.0
2022-02-10 15:40:00,49.85,49.87,49.74,49.77,686995.0,44.7689,44.7869,44.6701,44.6971,686995.0
2022-02-10 15:50:00,49.76,49.89,49.72,49.83,1881163.0,44.6881,44.8049,44.6522,44.751,1881163.0
2022-02-11 09:30:00,49.83,49.9,49.81,49.84,450198.0,44.751,44.8138,44.733,44.7599,450198.0
2022-02-11 09:40:00,49.84,50.03,49.82,49.98,527448.0,44.7599,44.9306,44.742,44.8857,527448.0
2022-02-11 09:50:00,49.99,50.0,49.83,49.86,366631.0,44.8947,44.9036,44.751,44.7779,366631.0
2022-02-11 10:00:00,49.86,49.98,49.86,49.92,576875.0,44.7779,44.8857,44.7779,44.8318,576875.0
2022-02-11 10:10:00,49.93,49.94,49.83,49.9,358962.0,44.8408,44.8498,44.751,44.8138,358962.0
2022-02-11 10:20:00,49.9,49.99,49.9,49.95,655767.0,44.8138,44.8947,44.8138,44.8587,655767.0
2022-02-11 10:30:00,49.96,50.02,49.92,49.99,627682.0,44.8677,44.9216,44.8318,44.8947,627682.0
2022-02-11 10:40:00,49.99,50.0,49.93,49.97,375670.0,44.8947,44.9036,44.8408,44.8767,375670.0
2022-02-11 10:50:00,49.96,49.99,49.91,49.93,366851.0,44.8677,44.8947,44.8228,44.8408,366851.0
2022-02-11 11:00:00,49.92,50.02,49.89,49.89,323883.0,44.8318,44.9216,44.8049,44.8049,323883.0
2022-02-11 11:10:00,49.9,49.91,49.85,49.91,338663.0,44.8138,44.8228,44.7689,44.8228,338663.0
2022-02-11 11:20:00,49.91,49.94,49.86,49.89,319781.0,44.8228,44.8498,44.7779,44.8049,319781.0
2022-02-11 11:30:00,49.89,49.93,49.8,49.82,433965.0,44.8049,44.8408,44.724,44.742,433965.0
2022-02-11 11:40:00,49.82,49.87,49.77,49.85,404791.0,44.742,44.7869,44.6971,44.7689,404791.0
2022-02-11 11:50:00,49.85,49.91,49.81,49.9,241963.0,44.7689,44.8228,44.733,44.8138,241963.0
2022-02-11 12:00:00,49.89,49.91,49.85,49.88,238216.0,44.8049,44.8228,44.7689,44.7959,238216.0
2022-02-11 12:10:00,49.89,49.95,49.85,49.87,235163.0,44.8049,44.8587,44.7689,44.7869,235163.0
2022-02-11 12:20:00,49.87,49.9,49.83,49.89,253647.0,44.7869,44.8138,44.751,44.8049,253647.0
2022-02-11 12:30:00,49.89,49.92,49.87,49.89,372860.0,44.8049,44.8318,44.7869,44.8049,372860.0
2022-02-11 12:40:00,49.89,49.9,49.83,49.85,312580.0,44.8049,44.8138,44.751,44.7689,312580.0
2022-02-11 12:50:00,49.84,49.85,49.79,49.84,212498.0,44.7599,44.7689,44.715,44.7599,212498.0
2022-02-11 13:00:00,49.84,49.89,49.81,49.88,510203.0,44.7599,44.8049,44.733,44.7959,510203.0
2022-02-11 13:10:00,49.88,49.88,49.78,49.82,218909.0,44.7959,44.7959,44.7061,44.742,218909.0
2022-02-11 13:20:00,49.82,49.84,49.73,49.73,278023.0,44.742,44.7599,44.6612,44.6612,278023.0
2022-02-11 13:30:00,49.73,49.74,49.44,49.44,1228672.0,44.6612,44.6701,44.4007,44.4007,1228672.0
2022-02-11 13:40:00,49.44,49.48,49.23,49.32,1036011.0,44.4007,44.4366,44.2121,44.293,1036011.0
2022-02-11 13:50:00,49.33,49.44,49.27,49.31,873216.0,44.3019,44.4007,44.248,44.284,873216.0
2022-02-11 14:00:00,49.31,49.38,49.14,49.25,861716.0,44.284,44.3468,44.1313,44.2301,861716.0
2022-02-11 14:10:00,49.26,49.44,49.22,49.39,1036446.0,44.2391,44.4007,44.2031,44.3558,1036446.0
2022-02-11 14:20:00,49.38,49.44,49.23,49.24,902146.0,44.3468,44.4007,44.2121,44.2211,902146.0
2022-02-11 14:30:00,49.25,49.39,49.21,49.29,537843.0,44.2301,44.3558,44.1942,44.266,537843.0
2022-02-11 14:40:00,49.3,49.32,49.17,49.18,530751.0,44.275,44.293,44.1582,44.1672,530751.0
2022-02-11 14:50:00,49.18,49.18,49.06,49.16,447281.0,44.1672,44.1672,44.0595,44.1493,447281.0
2022-02-11 15:00:00,49.16,49.3,49.14,49.2,794190.0,44.1493,44.275,44.1313,44.1852,794190.0
2022-02-11 15:10:00,49.2,49.29,49.13,49.14,569912.0,44.1852,44.266,44.1223,44.1313,569912.0
2022-02-11 15:20:00,49.14,49.2,49.1,49.19,579409.0,44.1313,44.1852,44.0954,44.1762,579409.0
2022-02-11 15:30:00,49.19,49.21,49.09,49.09,533214.0,44.1762,44.1942,44.0864,44.0864,533214.0
2022-02-11 15:40:00,49.09,49.21,49.03,49.21,935691.0,44.0864,44.1942,44.0325,44.1942,935691.0
2022-02-11 15:50:00,49.22,49.28,49.14,49.15,1229213.0,44.2031,44.257,44.1313,44.1403,1229213.0
2022-02-14 09:30:00,48.99,49.0,48.81,48.84,684438.0,43.9966,44.0056,43.8349,43.8619,684438.0
2022-02-14 09:40:00,48.82,48.93,48.77,48.9,1032441.0,43.8439,43.9427,43.799,43.9158,1032441.0
2022-02-14 09:50:00,48.89,49.01,48.87,48.89,380717.0,43.9068,44.0145,43.8888,43.9068,380717.0
2022-02-14 10:00:00,48.89,48.89,48.76,48.85,603360.0,43.9068,43.9068,43.79,43.8709,603360.0
2022-02-14 10:10:00,48.85,48.97,48.69,48.78,904169.0,43.8709,43.9786,43.7272,43.808,904169.0
2022-02-14 10:20:00,48.78,48.85,48.72,48.79,680829.0,43.808,43.8709,43.7541,43.817,680829.0
2022-02-14 10:30:00,48.79,48.82,48.67,48.74,409705.0,43.817,43.8439,43.7092,43.7721,409705.0
2022-02-14 10:40:00,48.75,48.8,48.72,48.77,386747.0,43.7811,43.826,43.7541,43.799,386747.0
2022-02-14 10:50:00,48.77,48.82,48.71,48.73,333943.0,43.799,43.8439,43.7451,43.7631,333943.0
2022-02-14 11:00:00,48.74,48.8,48.71,48.76,292086.0,43.7721,43.826,43.7451,43.79,292086.0
2022-02-14 11:10:00,48.76,48.84,48.71,48.83,378561.0,43.79,43.8619,43.7451,43.8529,378561.0
2022-02-14 11:20:00,48.83,48.9,48.81,48.84,379835.0,43.8529,43.9158,43.8349,43.8619,379835.0
2022-02-14 11:30:00,48.85,48.95,48.81,48.89,1209425.0,43.8709,43.9607,43.8349,43.9068,1209425.0
2022-02-14 11:40:00,48.89,48.94,48.88,48.94,254966.0,43.9068,43.9517,43.8978,43.9517,254966.0
2022-02-14 11:50:00,48.95,48.95,48.85,48.9,221132.0,43.9607,43.9607,43.8709,43.9158,221132.0
2022-02-14 12:00:00,48.89,48.92,48.83,48.85,386031.0,43.9068,43.9337,43.8529,43.8709,386031.0
2022-02-14 12:10:00,48.84,48.9,48.84,48.86,434489.0,43.8619,43.9158,43.8619,43.8798,434489.0
2022-02-14 12:20:00,48.87,48.94,48.86,48.93,227644.0,43.8888,43.9517,43.8798,43.9427,227644.0
2022-02-14 12:30:00,48.94,48.99,48.92,48.94,199336.0,43.9517,43.9966,43.9337,43.9517,199336.0
2022-02-14 12:40:00,48.94,48.98,48.93,48.97,232713.0,43.9517,43.9876,43.9427,43.9786,232713.0
2022-02-14 12:50:00,48.96,48.99,48.95,48.96,194619.0,43.9696,43.9966,43.9607,43.9696,194619.0
2022-02-14 13:00:00,48.96,49.03,48.94,49.01,209672.0,43.9696,44.0325,43.9517,44.0145,209672.0
2022-02-14 13:10:00,49.02,49.03,48.97,49.01,336748.0,44.0235,44.0325,43.9786,44.0145,336748.0
2022-02-14 13:20:00,49.01,49.01,48.9,48.92,172997.0,44.0145,44.0145,43.9158,43.9337,172997.0
2022-02-14 13:30:00,48.92,48.93,48.86,48.89,233232.0,43.9337,43.9427,43.8798,43.9068,233232.0
2022-02-14 13:40:00,48.89,48.9,48.81,48.82,205793.0,43.9068,43.9158,43.8349,43.8439,205793.0
2022-02-14 13:50:00,48.82,48.82,48.6,48.62,1107883.0,43.8439,43.8439,43.6463,43.6643,1107883.0
2022-02-14 14:00:00,48.62,48.65,48.54,48.59,822919.0,43.6643,43.6912,43.5925,43.6374,822919.0
2022-02-14 14:10:00,48.6,48.66,48.56,48.6,528097.0,43.6463,43.7002,43.6104,43.6463,528097.0
2022-02-14 14:20:00,48.61,48.82,48.57,48.67,862341.0,43.6553,43.8439,43.6194,43.7092,862341.0
2022-02-14 14:30:00,48.67,48.77,48.64,48.74,359801.0,43.7092,43.799,43.6823,43.7721,359801.0
2022-02-14 14:40:00,48.75,48.8,48.68,48.71,268413.0,43.7811,43.826,43.7182,43.7451,268413.0
2022-02-14 14:50:00,48.71,48.83,48.7,48.79,375741.0,43.7451,43.8529,43.7361,43.817,375741.0
2022-02-14 15:00:00,48.79,48.81,48.69,48.79,377363.0,43.817,43.8349,43.7272,43.817,377363.0
2022-02-14 15:10:00,48.8,48.85,48.74,48.76,441669.0,43.826,43.8709,43.7721,43.79,441669.0
2022-02-14 15:20:00,48.76,48.88,48.73,48.82,939154.0,43.79,43.8978,43.7631,43.8439,939154.0
2022-02-14 15:30:00,48.81,48.91,48.8,48.87,886156.0,43.8349,43.9247,43.826,43.8888,886156.0
2022-02-14 15:40:00,48.88,48.92,48.8,48.88,1192626.0,43.8978,43.9337,43.826,43.8978,1192626.0
2022-02-14 15:50:00,48.87,48.89,48.8,48.87,1212696.0,43.8888,43.9068,43.826,43.8888,1212696.0
2022-02-15 09:30:00,49.4,49.51,49.37,49.48,565804.0,44.3648,44.4636,44.3379,44.4366,565804.0
2022-02-15 09:40:00,49.48,49.51,49.38,49.39,443863.0,44.4366,44.4636,44.3468,44.3558,443863.0
2022-02-15 09:50:00,49.39,49.4,49.33,49.35,222601.0,44.3558,44.3648,44.3019,44.3199,222601.0
2022-02-15 10:00:00,49.35,49.4,49.31,49.39,400149.0,44.3199,44.3648,44.284,44.3558,400149.0
2022-02-15 10:10:00,49.39,49.45,49.36,49.41,365441.0,44.3558,44.4097,44.3289,44.3738,365441.0
2022-02-15 10:20:00,49.41,49.51,49.38,49.48,849769.0,44.3738,44.4636,44.3468,44.4366,849769.0
2022-02-15 10:30:00,49.49,49.52,49.47,49.5,508060.0,44.4456,44.4726,44.4277,44.4546,508060.0
2022-02-15 10:40:00,49.5,49.55,49.49,49.55,542602.0,44.4546,44.4995,44.4456,44.4995,542602.0
2022-02-15 10:50:00,49.55,49.57,49.52,49.55,325036.0,44.4995,44.5175,44.4726,44.4995,325036.0
2022-02-15 11:00:00,49.54,49.61,49.53,49.6,424857.0,44.4905,44.5534,44.4815,44.5444,424857.0
2022-02-15 11:10:00,49.61,49.61,49.54,49.55,210206.0,44.5534,44.5534,44.4905,44.4995,210206.0
2022-02-15 11:20:00,49.55,49.59,49.51,49.52,201404.0,44.4995,44.5354,44.4636,44.4726,201404.0
2022-02-15 11:30:00,49.53,49.67,49.52,49.66,213683.0,44.4815,44.6073,44.4726,44.5983,213683.0
2022-02-15 11:40:00,49.65,49.65,49.62,49.64,257938.0,44.5893,44.5893,44.5624,44.5803,257938.0
2022-02-15 11:50:00,49.64,49.66,49.62,49.65,207823.0,44.5803,44.5983,44.5624,44.5893,207823.0
2022-02-15 12:00:00,49.65,49.67,49.6,49.62,288719.0,44.5893,44.6073,44.5444,44.5624,288719.0
2022-02-15 12:10:00,49.61,49.62,49.54,49.55,136298.0,44.5534,44.5624,44.4905,44.4995,136298.0
2022-02-15 12:20:00,49.55,49.57,49.52,49.55,145704.0,44.4995,44.5175,44.4726,44.4995,145704.0
2022-02-15 12:30:00,49.55,49.58,49.53,49.55,337398.0,44.4995,44.5265,44.4815,44.4995,337398.0
2022-02-15 12:40:00,49.55,49.58,49.49,49.5,140147.0,44.4995,44.5265,44.4456,44.4546,140147.0
2022-02-15 12:50:00,49.5,49.54,49.49,49.54,192534.0,44.4546,44.4905,44.4456,44.4905,192534.0
2022-02-15 13:00:00,49.53,49.58,49.52,49.58,116951.0,44.4815,44.5265,44.4726,44.5265,116951.0
2022-02-15 13:10:00,49.57,49.6,49.57,49.59,225414.0,44.5175,44.5444,44.5175,44.5354,225414.0
2022-02-15 13:20:00,49.58,49.66,49.58,49.64,258797.0,44.5265,44.5983,44.5265,44.5803,258797.0
2022-02-15 13:30:00,49.64,49.66,49.61,49.63,242334.0,44.5803,44.5983,44.5534,44.5714,242334.0
2022-02-15 13:40:00,49.63,49.66,49.62,49.65,170387.0,44.5714,44.5983,44.5624,44.5893,170387.0
2022-02-15 13:50:00,49.65,49.67,49.64,49.65,169865.0,44.5893,44.6073,44.5803,44.5893,169865.0
2022-02-15 14:00:00,49.66,49.66,49.58,49.6,174884.0,44.5983,44.5983,44.5265,44.5444,174884.0
2022-02-15 14:10:00,49.61,49.65,49.6,49.64,286391.0,44.5534,44.5893,44.5444,44.5803,286391.0
2022-02-15 14:20:00,49.64,49.66,49.62,49.64,180681.0,44.5803,44.5983,44.5624,44.5803,180681.0
2022-02-15 14:30:00,49.63,49.64,49.61,49.63,171112.0,44.5714,44.5803,44.5534,44.5714,171112.0
2022-02-15 14:40:00,49.63,49.67,49.59,49.63,163976.0,44.5714,44.6073,44.5354,44.5714,163976.0
2022-02-15 14:50:00,49.62,49.65,49.6,49.64,224535.0,44.5624,44.5893,44.5444,44.5803,224535.0
2022-02-15 15:00:00,49.64,49.69,49.63,49.68,232043.0,44.5803,44.6252,44.5714,44.6163,232043.0
2022-02-15 15:10:00,49.68,49.68,49.65,49.67,184013.0,44.6163,44.6163,44.5893,44.6073,184013.0
2022-02-15 15:20:00,49.67,49.69,49.62,49.64,425605.0,44.6073,44.6252,44.5624,44.5803,425605.0
2022-02-15 15:30:00,49.64,49.64,49.53,49.54,904719.0,44.5803,44.5803,44.4815,44.4905,904719.0
2022-02-15 15:40:00,49.53,49.63,49.51,49.6,739691.0,44.4815,44.5714,44.4636,44.5444,739691.0
2022-02-15 15:50:00,49.6,49.7,49.6,49.67,1345628.0,44.5444,44.6342,44.5444,44.6073,1345628.0
2022-02-16 09:30:00,49.54,49.62,49.52,49.6,627985.0,44.4905,44.5624,44.4726,44.5444,627985.0
2022-02-16 09:40:00,49.6,49.66,49.57,49.61,338140.0,44.5444,44.5983,44.5175,44.5534,338140.0
2022-02-16 09:50:00,49.6,49.61,49.49,49.55,484898.0,44.5444,44.5534,44.4456,44.4995,484898.0
2022-02-16 10:00:00,49.53,49.58,49.5,49.55,377282.0,44.4815,44.5265,44.4546,44.4995,377282.0
2022-02-16 10:10:00,49.55,49.59,49.52,49.54,404698.0,44.4995,44.5354,44.4726,44.4905,404698.0
2022-02-16 10:20:00,49.54,49.6,49.51,49.59,284576.0,44.4905,44.5444,44.4636,44.5354,284576.0
2022-02-16 10:30:00,49.59,49.62,49.58,49.62,182814.0,44.5354,44.5624,44.5265,44.5624,182814.0
2022-02-16 10:40:00,49.61,49.63,49.58,49.6,211621.0,44.5534,44.5714,44.5265,44.5444,211621.0
2022-02-16 10:50:00,49.59,49.63,49.57,49.59,310048.0,44.5354,44.5714,44.5175,44.5354,310048.0
2022-02-16 11:00:00,49.59,49.67,49.58,49.65,322720.0,44.5354,44.6073,44.5265,44.5893,322720.0
2022-02-16 11:10:00,49.65,49.68,49.62,49.63,168210.0,44.5893,44.6163,44.5624,44.5714,168210.0
2022-02-16 11:20:00,49.63,49.7,49.61,49.68,236461.0,44.5714,44.6342,44.5534,44.6163,236461.0
2022-02-16 11:30:00,49.69,49.71,49.66,49.68,243106.0,44.6252,44.6432,44.5983,44.6163,243106.0
2022-02-16 11:40:00,49.68,49.69,49.62,49.63,207199.0,44.6163,44.6252,44.5624,44.5714,207199.0
2022-02-16 11:50:00,49.64,49.68,49.63,49.67,231555.0,44.5803,44.6163,44.5714,44.6073,231555.0
2022-02-16 12:00:00,49.67,49.7,49.66,49.69,272562.0,44.6073,44.6342,44.5983,44.6252,272562.0
2022-02-16 12:10:00,49.69,49.69,49.65,49.66,221018.0,44.6252,44.6252,44.5893,44.5983,221018.0
2022-02-16 12:20:00,49.67,49.69,49.66,49.68,270861.0,44.6073,44.6252,44.5983,44.6163,270861.0
2022-02-16 12:30:00,49.67,49.68,49.57,49.62,357618.0,44.6073,44.6163,44.5175,44.5624,357618.0
2022-02-16 12:40:00,49.62,49.67,49.62,49.66,172456.0,44.5624,44.6073,44.5624,44.5983,172456.0
2022-02-16 12:50:00,49.66,49.68,49.64,49.66,219413.0,44.5983,44.6163,44.5803,44.5983,219413.0
2022-02-16 13:00:00,49.65,49.67,49.63,49.67,326404.0,44.5893,44.6073,44.5714,44.6073,326404.0
2022-02-16 13:10:00,49.66,49.68,49.64,49.67,366452.0,44.5983,44.6163,44.5803,44.6073,366452.0
2022-02-16 13:20:00,49.67,49.7,49.66,49.67,125298.0,44.6073,44.6342,44.5983,44.6073,125298.0
2022-02-16 13:30:00,49.68,49.69,49.65,49.68,412616.0,44.6163,44.6252,44.5893,44.6163,412616.0
2022-02-16 13:40:00,49.67,49.67,49.64,49.66,195161.0,44.6073,44.6073,44.5803,44.5983,195161.0
2022-02-16 13:50:00,49.66,49.69,49.62,49.68,394876.0,44.5983,44.6252,44.5624,44.6163,394876.0
2022-02-16 14:00:00,49.68,49.86,49.58,49.8,568192.0,44.6163,44.7779,44.5265,44.724,568192.0
2022-02-16 14:10:00,49.8,49.83,49.73,49.82,488369.0,44.724,44.751,44.6612,44.742,488369.0
2022-02-16 14:20:00,49.82,49.93,49.8,49.92,403733.0,44.742,44.8408,44.724,44.8318,403733.0
2022-02-16 14:30:00,49.93,49.98,49.86,49.88,564015.0,44.8408,44.8857,44.7779,44.7959,564015.0
2022-02-16 14:40:00,49.89,49.9,49.82,49.84,314080.0,44.8049,44.8138,44.742,44.7599,314080.0
2022-02-16 14:50:00,49.84,49.92,49.83,49.91,140110.0,44.7599,44.8318,44.751,44.8228,140110.0
2022-02-16 15:00:00,49.92,49.99,49.9,49.95,324558.0,44.8318,44.8947,44.8138,44.8587,324558.0
2022-02-16 15:10:00,49.95,49.96,49.91,49.94,212234.0,44.8587,44.8677,44.8228,44.8498,212234.0
2022-02-16 15:20:00,49.93,49.95,49.89,49.93,327504.0,44.8408,44.8587,44.8049,44.8408,327504.0
2022-02-16 15:30:00,49.93,49.94,49.87,49.94,513560.0,44.8408,44.8498,44.7869,44.8498,513560.0
2022-02-16 15:40:00,49.94,49.94,49.89,49.93,755310.0,44.8498,44.8498,44.8049,44.8408,755310.0
2022-02-16 15:50:00,49.94,49.96,49.84,49.88,1360476.0,44.8498,44.8677,44.7599,44.7959,1360476.0
2022-02-17 09:30:00,49.52,49.57,49.49,49.57,755383.0,44.4726,44.5175,44.4456,44.5175,755383.0
2022-02-17 09:40:00,49.57,49.58,49.42,49.44,772508.0,44.5175,44.5265,44.3828,44.4007,772508.0
2022-02-17 09:50:00,49.43,49.44,49.31,49.33,413303.0,44.3917,44.4007,44.284,44.3019,413303.0
2022-02-17 10:00:00,49.33,49.44,49.31,49.38,1149432.0,44.3019,44.4007,44.284,44.3468,1149432.0
2022-02-17 10:10:00,49.37,49.44,49.36,49.37,506698.0,44.3379,44.4007,44.3289,44.3379,506698.0
2022-02-17 10:20:00,49.37,49.37,49.27,49.3,262407.0,44.3379,44.3379,44.248,44.275,262407.0
2022-02-17 10:30:00,49.3,49.36,49.28,49.34,459808.0,44.275,44.3289,44.257,44.3109,459808.0
2022-02-17 10:40:00,49.33,49.4,49.28,49.31,1041457.0,44.3019,44.3648,44.257,44.284,1041457.0
2022-02-17 10:50:00,49.3,49.4,49.29,49.39,174194.0,44.275,44.3648,44.266,44.3558,174194.0
2022-02-17 11:00:00,49.39,49.43,49.36,49.4,159035.0,44.3558,44.3917,44.3289,44.3648,159035.0
2022-02-17 11:10:00,49.4,49.45,49.38,49.43,175524.0,44.3648,44.4097,44.3468,44.3917,175524.0
2022-02-17 11:20:00,49.43,49.45,49.4,49.44,303824.0,44.3917,44.4097,44.3648,44.4007,303824.0
2022-02-17 11:30:00,49.44,49.47,49.4,49.41,378835.0,44.4007,44.4277,44.3648,44.3738,378835.0
2022-02-17 11:40:00,49.42,49.49,49.39,49.48,410579.0,44.3828,44.4456,44.3558,44.4366,410579.0
2022-02-17 11:50:00,49.48,49.49,49.42,49.43,282212.0,44.4366,44.4456,44.3828,44.3917,282212.0
2022-02-17 12:00:00,49.43,49.46,49.4,49.43,512067.0,44.3917,44.4187,44.3648,44.3917,512067.0
2022-02-17 12:10:00,49.43,49.45,49.41,49.44,285414.0,44.3917,44.4097,44.3738,44.4007,285414.0
2022-02-17 12:20:00,49.44,49.48,49.43,49.45,182654.0,44.4007,44.4366,44.3917,44.4097,182654.0
2022-02-17 12:30:00,49.44,49.48,49.43,49.45,183438.0,44.4007,44.4366,44.3917,44.4097,183438.0
2022-02-17 12:40:00,49.44,49.46,49.4,49.42,195376.0,44.4007,44.4187,44.3648,44.3828,195376.0
2022-02-17 12:50:00,49.41,49.43,49.4,49.42,240736.0,44.3738,44.3917,44.3648,44.3828,240736.0
2022-02-17 13:00:00,49.42,49.43,49.39,49.41,207569.0,44.3828,44.3917,44.3558,44.3738,207569.0
2022-02-17 13:10:00,49.41,49.42,49.38,49.4,247468.0,44.3738,44.3828,44.3468,44.3648,247468.0
2022-02-17 13:20:00,49.4,49.41,49.37,49.39,196299.0,44.3648,44.3738,44.3379,44.3558,196299.0
2022-02-17 13:30:00,49.39,49.43,49.38,49.39,165939.0,44.3558,44.3917,44.3468,44.3558,165939.0
2022-02-17 13:40:00,49.38,49.39,49.36,49.38,106993.0,44.3468,44.3558,44.3289,44.3468,106993.0
2022-02-17 13:50:00,49.38,49.41,49.37,49.4,89512.0,44.3468,44.3738,44.3379,44.3648,89512.0
2022-02-17 14:00:00,49.4,49.4,49.33,49.34,465695.0,44.3648,44.3648,44.3019,44.3109,465695.0
2022-02-17 14:10:00,49.34,49.38,49.32,49.37,143986.0,44.3109,44.3468,44.293,44.3379,143986.0
2022-02-17 14:20:00,49.36,49.37,49.3,49.34,203937.0,44.3289,44.3379,44.275,44.3109,203937.0
2022-02-17 14:30:00,49.33,49.34,49.29,49.3,171070.0,44.3019,44.3109,44.266,44.275,171070.0
2022-02-17 14:40:00,49.3,49.31,49.27,49.31,242654.0,44.275,44.284,44.248,44.284,242654.0
2022-02-17 14:50:00,49.3,49.31,49.25,49.25,303300.0,44.275,44.284,44.2301,44.2301,303300.0
2022-02-17 15:00:00,49.25,49.25,49.14,49.14,294372.0,44.2301,44.2301,44.1313,44.1313,294372.0
2022-02-17 15:10:00,49.15,49.15,49.08,49.13,451108.0,44.1403,44.1403,44.0774,44.1223,451108.0
2022-02-17 15:20:00,49.13,49.19,49.13,49.16,540912.0,44.1223,44.1762,44.1223,44.1493,540912.0
2022-02-17 15:30:00,49.16,49.24,49.14,49.23,362205.0,44.1493,44.2211,44.1313,44.2121,362205.0
2022-02-17 15:40:00,49.23,49.25,49.19,49.19,332248.0,44.2121,44.2301,44.1762,44.1762,332248.0
2022-02-17 15:50:00,49.19,49.2,49.09,49.12,1353508.0,44.1762,44.1852,44.0864,44.1133,1353508.0
2022-02-18 09:30:00,49.13,49.15,48.99,49.07,961171.0,44.1223,44.1403,43.9966,44.0684,961171.0
2022-02-18 09:40:00,49.07,49.12,48.97,49.12,540067.0,44.0684,44.1133,43.9786,44.1133,540067.0
2022-02-18 09:50:00,49.13,49.22,49.12,49.19,343955.0,44.1223,44.2031,44.1133,44.1762,343955.0
2022-02-18 10:00:00,49.19,49.2,49.12,49.15,712764.0,44.1762,44.1852,44.1133,44.1403,712764.0
2022-02-18 10:10:00,49.16,49.23,49.11,49.14,656713.0,44.1493,44.2121,44.1044,44.1313,656713.0
2022-02-18 10:20:00,49.13,49.16,49.04,49.07,389506.0,44.1223,44.1493,44.0415,44.0684,389506.0
2022-02-18 10:30:00,49.07,49.07,48.99,49.0,329616.0,44.0684,44.0684,43.9966,44.0056,329616.0
2022-02-18 10:40:00,49.0,49.0,48.92,48.95,431350.0,44.0056,44.0056,43.9337,43.9607,431350.0
2022-02-18 10:50:00,48.96,48.99,48.94,48.95,450148.0,43.9696,43.9966,43.9517,43.9607,450148.0
2022-02-18 11:00:00,48.96,48.96,48.77,48.77,1051073.0,43.9696,43.9696,43.799,43.799,1051073.0
2022-02-18 11:10:00,48.78,48.9,48.76,48.9,1457743.0,43.808,43.9158,43.79,43.9158,1457743.0
2022-02-18 11:20:00,48.9,48.95,48.89,48.91,604371.0,43.9158,43.9607,43.9068,43.9247,604371.0
2022-02-18 11:30:00,48.91,48.98,48.87,48.94,788300.0,43.9247,43.9876,43.8888,43.9517,788300.0
2022-02-18 11:40:00,48.94,48.96,48.89,48.9,429669.0,43.9517,43.9696,43.9068,43.9158,429669.0
2022-02-18 11:50:00,48.9,48.91,48.77,48.8,429351.0,43.9158,43.9247,43.799,43.826,429351.0
2022-02-18 12:00:00,48.79,48.87,48.76,48.86,239734.0,43.817,43.8888,43.79,43.8798,239734.0
2022-02-18 12:10:00,48.86,48.93,48.82,48.88,337617.0,43.8798,43.9427,43.8439,43.8978,337617.0
2022-02-18 12:20:00,48.88,48.9,48.83,48.85,643899.0,43.8978,43.9158,43.8529,43.8709,643899.0
2022-02-18 12:30:00,48.85,48.88,48.74,48.76,1165448.0,43.8709,43.8978,43.7721,43.79,1165448.0
2022-02-18 12:40:00,48.76,48.85,48.75,48.79,294223.0,43.79,43.8709,43.7811,43.817,294223.0
2022-02-18 12:50:00,48.78,48.83,48.76,48.77,205607.0,43.808,43.8529,43.79,43.799,205607.0
2022-02-18 13:00:00,48.78,48.81,48.75,48.8,220027.0,43.808,43.8349,43.7811,43.826,220027.0
2022-02-18 13:10:00,48.8,48.8,48.73,48.77,163874.0,43.826,43.826,43.7631,43.799,163874.0
2022-02-18 13:20:00,48.77,48.86,48.76,48.8,238043.0,43.799,43.8798,43.79,43.826,238043.0
2022-02-18 13:30:00,48.8,48.87,48.79,48.86,377747.0,43.826,43.8888,43.817,43.8798,377747.0
2022-02-18 13:40:00,48.87,48.9,48.82,48.88,248296.0,43.8888,43.9158,43.8439,43.8978,248296.0
2022-02-18 13:50:00,48.89,48.92,48.88,48.89,354305.0,43.9068,43.9337,43.8978,43.9068,354305.0
2022-02-18 14:00:00,48.89,48.93,48.87,48.89,428402.0,43.9068,43.9427,43.8888,43.9068,428402.0
2022-02-18 14:10:00,48.88,48.96,48.88,48.96,388191.0,43.8978,43.9696,43.8978,43.9696,388191.0
2022-02-18 14:20:00,48.96,49.05,48.95,49.04,441082.0,43.9696,44.0505,43.9607,44.0415,441082.0
2022-02-18 14:30:00,49.04,49.1,48.97,48.98,328105.0,44.0415,44.0954,43.9786,43.9876,328105.0
2022-02-18 14:40:00,48.98,49.0,48.93,48.94,445132.0,43.9876,44.0056,43.9427,43.9517,445132.0
2022-02-18 14:50:00,48.94,49.06,48.92,49.04,699528.0,43.9517,44.0595,43.9337,44.0415,699528.0
2022-02-18 15:00:00,49.04,49.08,48.94,48.97,570205.0,44.0415,44.0774,43.9517,43.9786,570205.0
2022-02-18 15:10:00,48.97,49.02,48.88,48.89,576002.0,43.9786,44.0235,43.8978,43.9068,576002.0
2022-02-18 15:20:00,48.88,48.92,48.85,48.86,425830.0,43.8978,43.9337,43.8709,43.8798,425830.0
2022-02-18 15:30:00,48.86,48.86,48.76,48.82,478757.0,43.8798,43.8798,43.79,43.8439,478757.0
2022-02-18 15:40:00,48.81,48.95,48.81,48.91,896950.0,43.8349,43.9607,43.8349,43.9247,896950.0
2022-02-18 15:50:00,48.9,48.91,48.81,48.87,1022471.0,43.9158,43.9247,43.8349,43.8888,1022471.0
2022-02-22 09:30:00,48.46,48.54,48.44,48.48,870845.0,43.5206,43.5925,43.5026,43.5386,870845.0
2022-02-22 09:40:00,48.48,48.65,48.46,48.65,409716.0,43.5386,43.6912,43.5206,43.6912,409716.0
2022-02-22 09:50:00,48.64,48.74,48.62,48.67,395595.0,43.6823,43.7721,43.6643,43.7092,395595.0
2022-02-22 10:00:00,48.67,48.68,48.54,48.59,691836.0,43.7092,43.7182,43.5925,43.6374,691836.0
2022-02-22 10:10:00,48.59,48.69,48.53,48.67,568434.0,43.6374,43.7272,43.5835,43.7092,568434.0
2022-02-22 10:20:00,48.67,48.72,48.64,48.7,699512.0,43.7092,43.7541,43.6823,43.7361,699512.0
2022-02-22 10:30:00,48.71,48.71,48.58,48.59,911741.0,43.7451,43.7451,43.6284,43.6374,911741.0
2022-02-22 10:40:00,48.59,48.65,48.55,48.63,387179.0,43.6374,43.6912,43.6014,43.6733,387179.0
2022-02-22 10:50:00,48.63,48.63,48.5,48.5,669344.0,43.6733,43.6733,43.5565,43.5565,669344.0
2022-02-22 11:00:00,48.5,48.56,48.48,48.48,361977.0,43.5565,43.6104,43.5386,43.5386,361977.0
2022-02-22 11:10:00,48.48,48.55,48.44,48.47,489683.0,43.5386,43.6014,43.5026,43.5296,489683.0
2022-02-22 11:20:00,48.47,48.55,48.45,48.48,1098091.0,43.5296,43.6014,43.5116,43.5386,1098091.0
2022-02-22 11:30:00,48.48,48.54,48.43,48.49,704823.0,43.5386,43.5925,43.4937,43.5476,704823.0
2022-02-22 11:40:00,48.5,48.55,48.48,48.53,331545.0,43.5565,43.6014,43.5386,43.5835,331545.0
2022-02-22 11:50:00,48.54,48.59,48.41,48.48,344529.0,43.5925,43.6374,43.4757,43.5386,344529.0
2022-02-22 12:00:00,48.47,48.52,48.44,48.5,149440.0,43.5296,43.5745,43.5026,43.5565,149440.0
2022-02-22 12:10:00,48.51,48.51,48.4,48.41,205829.0,43.5655,43.5655,43.4667,43.4757,205829.0
2022-02-22 12:20:00,48.41,48.44,48.36,48.38,1419222.0,43.4757,43.5026,43.4308,43.4488,1419222.0
2022-02-22 12:30:00,48.38,48.4,48.33,48.36,421570.0,43.4488,43.4667,43.4039,43.4308,421570.0
2022-02-22 12:40:00,48.35,48.37,48.27,48.28,257264.0,43.4218,43.4398,43.35,43.359,257264.0
2022-02-22 12:50:00,48.28,48.33,48.25,48.27,336884.0,43.359,43.4039,43.332,43.35,336884.0
2022-02-22 13:00:00,48.27,48.3,48.23,48.29,374610.0,43.35,43.3769,43.3141,43.3679,374610.0
2022-02-22 13:10:00,48.29,48.33,48.19,48.2,340685.0,43.3679,43.4039,43.2781,43.2871,340685.0
2022-02-22 13:20:00,48.2,48.28,48.2,48.23,499466.0,43.2871,43.359,43.2871,43.3141,499466.0
2022-02-22 13:30:00,48.23,48.26,48.2,48.21,278007.0,43.3141,43.341,43.2871,43.2961,278007.0
2022-02-22 13:40:00,48.21,48.25,48.13,48.13,77251.0,43.2961,43.332,43.2242,43.2242,77251.0
2022-02-22 13:50:00,48.13,48.13,48.07,48.12,265277.0,43.2242,43.2242,43.1704,43.2153,265277.0
2022-02-22 14:00:00,48.12,48.12,48.01,48.02,398463.0,43.2153,43.2153,43.1165,43.1255,398463.0
2022-02-22 14:10:00,48.03,48.13,48.0,48.12,356238.0,43.1344,43.2242,43.1075,43.2153,356238.0
2022-02-22 14:20:00,48.12,48.26,48.01,48.21,806103.0,43.2153,43.341,43.1165,43.2961,806103.0
2022-02-22 14:30:00,48.21,48.33,48.15,48.26,439776.0,43.2961,43.4039,43.2422,43.341,439776.0
2022-02-22 14:40:00,48.26,48.39,48.15,48.38,413404.0,43.341,43.4577,43.2422,43.4488,413404.0
2022-02-22 14:50:00,48.39,48.53,48.36,48.45,743229.0,43.4577,43.5835,43.4308,43.5116,743229.0
2022-02-22 15:00:00,48.46,48.59,48.46,48.48,358613.0,43.5206,43.6374,43.5206,43.5386,358613.0
2022-02-22 15:10:00,48.49,48.57,48.48,48.5,391156.0,43.5476,43.6194,43.5386,43.5565,391156.0
2022-02-22 15:20:00,48.49,48.55,48.43,48.49,632001.0,43.5476,43.6014,43.4937,43.5476,632001.0
2022-02-22 15:30:00,48.48,48.5,48.42,48.49,906822.0,43.5386,43.5565,43.4847,43.5476,906822.0
2022-02-22 15:40:00,48.5,48.5,48.35,48.35,1148615.0,43.5565,43.5565,43.4218,43.4218,1148615.0
2022-02-22 15:50:00,48.36,48.36,48.22,48.33,2552506.0,43.4308,43.4308,43.3051,43.4039,2552506.0
2022-02-23 09:30:00,48.77,48.79,48.71,48.75,582624.0,43.799,43.817,43.7451,43.7811,582624.0
2022-02-23 09:40:00,48.74,48.77,48.7,48.71,447680.0,43.7721,43.799,43.7361,43.7451,447680.0
2022-02-23 09:50:00,48.7,48.72,48.55,48.55,505826.0,43.7361,43.7541,43.6014,43.6014,505826.0
2022-02-23 10:00:00,48.55,48.56,48.4,48.44,734354.0,43.6014,43.6104,43.4667,43.5026,734354.0
2022-02-23 10:10:00,48.44,48.5,48.38,48.41,453356.0,43.5026,43.5565,43.4488,43.4757,453356.0
2022-02-23 10:20:00,48.4,48.45,48.28,48.31,485953.0,43.4667,43.5116,43.359,43.3859,485953.0
2022-02-23 10:30:00,48.3,48.41,48.26,48.39,426736.0,43.3769,43.4757,43.341,43.4577,426736.0
2022-02-23 10:40:00,48.38,48.4,48.28,48.28,431595.0,43.4488,43.4667,43.359,43.359,431595.0
2022-02-23 10:50:00,48.28,48.34,48.27,48.31,385086.0,43.359,43.4128,43.35,43.3859,385086.0
2022-02-23 11:00:00,48.3,48.34,48.17,48.2,481432.0,43.3769,43.4128,43.2602,43.2871,481432.0
2022-02-23 11:10:00,48.2,48.24,48.18,48.22,294307.0,43.2871,43.323,43.2691,43.3051,294307.0
2022-02-23 11:20:00,48.22,48.25,48.18,48.23,353118.0,43.3051,43.332,43.2691,43.3141,353118.0
2022-02-23 11:30:00,48.24,48.32,48.19,48.28,277076.0,43.323,43.3949,43.2781,43.359,277076.0
2022-02-23 11:40:00,48.28,48.31,48.22,48.29,446566.0,43.359,43.3859,43.3051,43.3679,446566.0
2022-02-23 11:50:00,48.3,48.39,48.27,48.34,584557.0,43.3769,43.4577,43.35,43.4128,584557.0
2022-02-23 12:00:00,48.35,48.36,48.3,48.34,247002.0,43.4218,43.4308,43.3769,43.4128,247002.0
2022-02-23 12:10:00,48.34,48.43,48.31,48.42,331137.0,43.4128,43.4937,43.3859,43.4847,331137.0
2022-02-23 12:20:00,48.41,48.46,48.4,48.44,434470.0,43.4757,43.5206,43.4667,43.5026,434470.0
2022-02-23 12:30:00,48.45,48.46,48.37,48.38,200161.0,43.5116,43.5206,43.4398,43.4488,200161.0
2022-02-23 12:40:00,48.38,48.42,48.35,48.35,2612245.0,43.4488,43.4847,43.4218,43.4218,2612245.0
2022-02-23 12:50:00,48.36,48.36,48.29,48.32,468701.0,43.4308,43.4308,43.3679,43.3949,468701.0
2022-02-23 13:00:00,48.32,48.32,48.24,48.26,192325.0,43.3949,43.3949,43.323,43.341,192325.0
2022-02-23 13:10:00,48.26,48.27,48.13,48.19,394548.0,43.341,43.35,43.2242,43.2781,394548.0
2022-02-23 13:20:00,48.2,48.21,48.13,48.14,456666.0,43.2871,43.2961,43.2242,43.2332,456666.0
2022-02-23 13:30:00,48.14,48.19,48.08,48.18,500288.0,43.2332,43.2781,43.1793,43.2691,500288.0
2022-02-23 13:40:00,48.18,48.27,48.16,48.26,285079.0,43.2691,43.35,43.2512,43.341,285079.0
2022-02-23 13:50:00,48.26,48.26,48.14,48.18,506464.0,43.341,43.341,43.2332,43.2691,506464.0
2022-02-23 14:00:00,48.18,48.23,48.11,48.16,587033.0,43.2691,43.3141,43.2063,43.2512,587033.0
2022-02-23 14:10:00,48.16,48.2,48.1,48.14,396117.0,43.2512,43.2871,43.1973,43.2332,396117.0
2022-02-23 14:20:00,48.13,48.17,48.02,48.04,559704.0,43.2242,43.2602,43.1255,43.1434,559704.0
2022-02-23 14:30:00,48.05,48.07,47.99,48.03,566523.0,43.1524,43.1704,43.0985,43.1344,566523.0
2022-02-23 14:40:00,48.02,48.03,47.92,47.98,396490.0,43.1255,43.1344,43.0357,43.0895,396490.0
2022-02-23 14:50:00,47.98,48.02,47.94,47.98,441759.0,43.0895,43.1255,43.0536,43.0895,441759.0
2022-02-23 15:00:00,47.98,48.0,47.92,47.95,504646.0,43.0895,43.1075,43.0357,43.0626,504646.0
2022-02-23 15:10:00,47.94,48.0,47.91,47.95,480482.0,43.0536,43.1075,43.0267,43.0626,480482.0
2022-02-23 15:20:00,47.95,48.02,47.92,47.99,600244.0,43.0626,43.1255,43.0357,43.0985,600244.0
2022-02-23 15:30:00,48.0,48.02,47.91,47.91,840812.0,43.1075,43.1255,43.0267,43.0267,840812.0
2022-02-23 15:40:00,47.91,47.94,47.84,47.85,1557649.0,43.0267,43.0536,42.9638,42.9728,1557649.0
2022-02-23 15:50:00,47.86,47.96,47.82,47.91,1412430.0,42.9818,43.0716,42.9458,43.0267,1412430.0
2022-02-24 09:30:00,46.24,46.46,46.09,46.45,1750749.0,41.5269,41.7245,41.3922,41.7155,1750749.0
2022-02-24 09:40:00,46.45,46.45,46.26,46.41,765378.0,41.7155,41.7155,41.5448,41.6796,765378.0
2022-02-24 09:50:00,46.42,46.49,46.33,46.42,574708.0,41.6885,41.7514,41.6077,41.6885,574708.0
2022-02-24 10:00:00,46.42,46.42,46.27,46.37,1089922.0,41.6885,41.6885,41.5538,41.6436,1089922.0
2022-02-24 10:10:00,46.37,46.47,46.32,46.47,1072137.0,41.6436,41.7334,41.5987,41.7334,1072137.0
2022-02-24 10:20:00,46.48,46.6,46.3,46.3,826379.0,41.7424,41.8502,41.5808,41.5808,826379.0
2022-02-24 10:30:00,46.3,46.39,46.22,46.27,1452744.0,41.5808,41.6616,41.5089,41.5538,1452744.0
2022-02-24 10:40:00,46.26,46.38,46.18,46.32,1038830.0,41.5448,41.6526,41.473,41.5987,1038830.0
2022-02-24 10:50:00,46.31,46.35,46.23,46.25,945264.0,41.5898,41.6257,41.5179,41.5359,945264.0
2022-02-24 11:00:00,46.24,46.42,46.2,46.4,1145255.0,41.5269,41.6885,41.491,41.6706,1145255.0
2022-02-24 11:10:00,46.4,46.52,46.32,46.51,1184244.0,41.6706,41.7783,41.5987,41.7694,1184244.0
2022-02-24 11:20:00,46.51,46.53,46.36,46.41,1343182.0,41.7694,41.7873,41.6347,41.6796,1343182.0
2022-02-24 11:30:00,46.41,46.48,46.36,46.48,1308148.0,41.6796,41.7424,41.6347,41.7424,1308148.0
2022-02-24 11:40:00,46.47,46.47,46.24,46.3,1171940.0,41.7334,41.7334,41.5269,41.5808,1171940.0
2022-02-24 11:50:00,46.31,46.43,46.28,46.43,1962384.0,41.5898,41.6975,41.5628,41.6975,1962384.0
2022-02-24 12:00:00,46.43,46.47,46.33,46.34,2516005.0,41.6975,41.7334,41.6077,41.6167,2516005.0
2022-02-24 12:10:00,46.34,46.39,46.24,46.32,887861.0,41.6167,41.6616,41.5269,41.5987,887861.0
2022-02-24 12:20:00,46.32,46.38,46.25,46.37,757764.0,41.5987,41.6526,41.5359,41.6436,757764.0
2022-02-24 12:30:00,46.36,46.44,46.31,46.43,800303.0,41.6347,41.7065,41.5898,41.6975,800303.0
2022-02-24 12:40:00,46.42,46.47,46.37,46.37,462560.0,41.6885,41.7334,41.6436,41.6436,462560.0
2022-02-24 12:50:00,46.38,46.42,46.32,46.34,738750.0,41.6526,41.6885,41.5987,41.6167,738750.0
2022-02-24 13:00:00,46.33,46.41,46.27,46.37,1006792.0,41.6077,41.6796,41.5538,41.6436,1006792.0
2022-02-24 13:10:00,46.36,46.44,46.34,46.42,997152.0,41.6347,41.7065,41.6167,41.6885,997152.0
2022-02-24 13:20:00,46.4,46.44,46.34,46.34,674903.0,41.6706,41.7065,41.6167,41.6167,674903.0
2022-02-24 13:30:00,46.34,46.51,46.33,46.5,1119915.0,41.6167,41.7694,41.6077,41.7604,1119915.0
2022-02-24 13:40:00,46.5,46.66,46.37,46.66,909080.0,41.7604,41.9041,41.6436,41.9041,909080.0
2022-02-24 13:50:00,46.65,46.73,46.53,46.57,772414.0,41.8951,41.9669,41.7873,41.8233,772414.0
2022-02-24 14:00:00,46.57,46.67,46.51,46.54,901105.0,41.8233,41.9131,41.7694,41.7963,901105.0
2022-02-24 14:10:00,46.54,46.72,46.54,46.71,919492.0,41.7963,41.958,41.7963,41.949,919492.0
2022-02-24 14:20:00,46.71,46.72,46.65,46.72,505821.0,41.949,41.958,41.8951,41.958,505821.0
2022-02-24 14:30:00,46.71,47.02,46.69,47.01,935344.0,41.949,42.2274,41.931,42.2184,935344.0
2022-02-24 14:40:00,47.01,47.04,46.92,47.02,1159645.0,42.2184,42.2453,42.1376,42.2274,1159645.0
2022-02-24 14:50:00,47.01,47.07,46.96,47.0,753002.0,42.2184,42.2723,42.1735,42.2094,753002.0
2022-02-24 15:00:00,46.99,47.15,46.96,47.09,836117.0,42.2004,42.3441,42.1735,42.2902,836117.0
2022-02-24 15:10:00,47.09,47.14,47.06,47.13,544575.0,42.2902,42.3352,42.2633,42.3262,544575.0
2022-02-24 15:20:00,47.13,47.17,47.01,47.02,924111.0,42.3262,42.3621,42.2184,42.2274,924111.0
2022-02-24 15:30:00,47.02,47.31,47.02,47.29,953992.0,42.2274,42.4878,42.2274,42.4699,953992.0
2022-02-24 15:40:00,47.29,47.31,47.18,47.21,1259851.0,42.4699,42.4878,42.3711,42.398,1259851.0
2022-02-24 15:50:00,47.21,47.35,47.2,47.31,2211862.0,42.398,42.5237,42.389,42.4878,2211862.0
2022-02-25 09:30:00,47.75,47.84,47.65,47.8,890516.0,42.883,42.9638,42.7932,42.9279,890516.0
2022-02-25 09:40:00,47.8,47.86,47.71,47.86,410805.0,42.9279,42.9818,42.8471,42.9818,410805.0
2022-02-25 09:50:00,47.85,47.88,47.68,47.69,427819.0,42.9728,42.9997,42.8201,42.8291,427819.0
2022-02-25 10:00:00,47.69,47.83,47.65,47.81,907300.0,42.8291,42.9548,42.7932,42.9369,907300.0
2022-02-25 10:10:00,47.82,47.87,47.75,47.83,1028059.0,42.9458,42.9907,42.883,42.9548,1028059.0
2022-02-25 10:20:00,47.83,47.95,47.79,47.92,1225595.0,42.9548,43.0626,42.9189,43.0357,1225595.0
2022-02-25 10:30:00,47.92,47.95,47.83,47.89,698156.0,43.0357,43.0626,42.9548,43.0087,698156.0
2022-02-25 10:40:00,47.89,48.03,47.88,48.02,408809.0,43.0087,43.1344,42.9997,43.1255,408809.0
2022-02-25 10:50:00,48.01,48.05,47.95,47.98,835872.0,43.1165,43.1524,43.0626,43.0895,835872.0
2022-02-25 11:00:00,47.98,48.03,47.92,48.0,1032983.0,43.0895,43.1344,43.0357,43.1075,1032983.0
2022-02-25 11:10:00,48.0,48.12,47.99,48.12,623458.0,43.1075,43.2153,43.0985,43.2153,623458.0
2022-02-25 11:20:00,48.11,48.15,48.06,48.07,476523.0,43.2063,43.2422,43.1614,43.1704,476523.0
2022-02-25 11:30:00,48.07,48.11,48.02,48.05,484064.0,43.1704,43.2063,43.1255,43.1524,484064.0
2022-02-25 11:40:00,48.05,48.13,47.99,48.12,2815436.0,43.1524,43.2242,43.0985,43.2153,2815436.0
2022-02-25 11:50:00,48.13,48.17,48.08,48.16,239320.0,43.2242,43.2602,43.1793,43.2512,239320.0
2022-02-25 12:00:00,48.16,48.19,48.11,48.12,345191.0,43.2512,43.2781,43.2063,43.2153,345191.0
2022-02-25 12:10:00,48.12,48.18,48.11,48.17,321869.0,43.2153,43.2691,43.2063,43.2602,321869.0
2022-02-25 12:20:00,48.17,48.19,48.13,48.18,258798.0,43.2602,43.2781,43.2242,43.2691,258798.0
2022-02-25 12:30:00,48.18,48.23,48.18,48.2,484770.0,43.2691,43.3141,43.2691,43.2871,484770.0
2022-02-25 12:40:00,48.2,48.22,48.15,48.16,115056.0,43.2871,43.3051,43.2422,43.2512,115056.0
2022-02-25 12:50:00,48.15,48.16,48.08,48.11,311329.0,43.2422,43.2512,43.1793,43.2063,311329.0
2022-02-25 13:00:00,48.1,48.14,48.08,48.08,353290.0,43.1973,43.2332,43.1793,43.1793,353290.0
2022-02-25 13:10:00,48.09,48.14,48.04,48.13,506782.0,43.1883,43.2332,43.1434,43.2242,506782.0
2022-02-25 13:20:00,48.14,48.17,48.11,48.16,247902.0,43.2332,43.2602,43.2063,43.2512,247902.0
2022-02-25 13:30:00,48.16,48.21,48.11,48.16,209176.0,43.2512,43.2961,43.2063,43.2512,209176.0
2022-02-25 13:40:00,48.16,48.23,48.15,48.21,184035.0,43.2512,43.3141,43.2422,43.2961,184035.0
2022-02-25 13:50:00,48.21,48.23,48.12,48.15,425957.0,43.2961,43.3141,43.2153,43.2422,425957.0
2022-02-25 14:00:00,48.15,48.21,48.1,48.16,484742.0,43.2422,43.2961,43.1973,43.2512,484742.0
2022-02-25 14:10:00,48.16,48.18,48.12,48.16,744750.0,43.2512,43.2691,43.2153,43.2512,744750.0
2022-02-25 14:20:00,48.16,48.23,48.15,48.21,347488.0,43.2512,43.3141,43.2422,43.2961,347488.0
2022-02-25 14:30:00,48.22,48.25,48.16,48.18,419607.0,43.3051,43.332,43.2512,43.2691,419607.0
2022-02-25 14:40:00,48.18,48.22,48.14,48.18,354857.0,43.2691,43.3051,43.2332,43.2691,354857.0
2022-02-25 14:50:00,48.18,48.25,48.13,48.2,503616.0,43.2691,43.332,43.2242,43.2871,503616.0
2022-02-25 15:00:00,48.2,48.22,48.15,48.22,593819.0,43.2871,43.3051,43.2422,43.3051,593819.0
2022-02-25 15:10:00,48.21,48.26,48.17,48.24,642396.0,43.2961,43.341,43.2602,43.323,642396.0
2022-02-25 15:20:00,48.24,48.3,48.22,48.23,470852.0,43.323,43.3769,43.3051,43.3141,470852.0
2022-02-25 15:30:00,48.23,48.32,48.22,48.29,856971.0,43.3141,43.3949,43.3051,43.3679,856971.0
2022-02-25 15:40:00,48.29,48.39,48.27,48.36,1287860.0,43.3679,43.4577,43.35,43.4308,1287860.0
2022-02-25 15:50:00,48.36,48.5,48.35,48.48,1543805.0,43.4308,43.5565,43.4218,43.5386,1543805.0
2022-02-28 09:30:00,47.61,47.74,47.6,47.72,1001603.0,42.7572,42.874,42.7483,42.856,1001603.0
2022-02-28 09:40:00,47.71,47.78,47.67,47.75,435953.0,42.8471,42.9099,42.8111,42.883,435953.0
2022-02-28 09:50:00,47.74,47.83,47.73,47.82,421133.0,42.874,42.9548,42.865,42.9458,421133.0
2022-02-28 10:00:00,47.83,47.84,47.7,47.74,238364.0,42.9548,42.9638,42.8381,42.874,238364.0
2022-02-28 10:10:00,47.73,47.75,47.65,47.68,579637.0,42.865,42.883,42.7932,42.8201,579637.0
2022-02-28 10:20:00,47.68,47.81,47.68,47.77,603137.0,42.8201,42.9369,42.8201,42.9009,603137.0
2022-02-28 10:30:00,47.76,48.0,47.76,47.99,594084.0,42.892,43.1075,42.892,43.0985,594084.0
2022-02-28 10:40:00,47.99,48.04,47.96,47.99,531432.0,43.0985,43.1434,43.0716,43.0985,531432.0
2022-02-28 10:50:00,47.98,48.11,47.94,48.1,519683.0,43.0895,43.2063,43.0536,43.1973,519683.0
2022-02-28 11:00:00,48.09,48.13,48.05,48.05,616962.0,43.1883,43.2242,43.1524,43.1524,616962.0
2022-02-28 11:10:00,48.05,48.15,47.99,48.12,490078.0,43.1524,43.2422,43.0985,43.2153,490078.0
2022-02-28 11:20:00,48.12,48.25,48.1,48.19,613812.0,43.2153,43.332,43.1973,43.2781,613812.0
2022-02-28 11:30:00,48.19,48.24,48.07,48.09,946019.0,43.2781,43.323,43.1704,43.1883,946019.0
2022-02-28 11:40:00,48.08,48.1,47.98,47.99,667728.0,43.1793,43.1973,43.0895,43.0985,667728.0
2022-02-28 11:50:00,48.0,48.11,47.98,48.09,506885.0,43.1075,43.2063,43.0895,43.1883,506885.0
2022-02-28 12:00:00,48.09,48.14,47.94,47.96,447787.0,43.1883,43.2332,43.0536,43.0716,447787.0
2022-02-28 12:10:00,47.95,47.96,47.79,47.86,709838.0,43.0626,43.0716,42.9189,42.9818,709838.0
2022-02-28 12:20:00,47.85,47.88,47.79,47.85,700004.0,42.9728,42.9997,42.9189,42.9728,700004.0
2022-02-28 12:30:00,47.84,47.87,47.75,47.77,448365.0,42.9638,42.9907,42.883,42.9009,448365.0
2022-02-28 12:40:00,47.76,47.79,47.67,47.72,495290.0,42.892,42.9189,42.8111,42.856,495290.0
2022-02-28 12:50:00,47.72,47.73,47.64,47.7,600057.0,42.856,42.865,42.7842,42.8381,600057.0
2022-02-28 13:00:00,47.7,47.82,47.69,47.82,664125.0,42.8381,42.9458,42.8291,42.9458,664125.0
2022-02-28 13:10:00,47.81,47.85,47.72,47.73,552231.0,42.9369,42.9728,42.856,42.865,552231.0
2022-02-28 13:20:00,47.73,47.76,47.66,47.74,527522.0,42.865,42.892,42.8022,42.874,527522.0
2022-02-28 13:30:00,47.73,47.78,47.7,47.77,366780.0,42.865,42.9099,42.8381,42.9009,366780.0
2022-02-28 13:40:00,47.77,47.81,47.72,47.78,197077.0,42.9009,42.9369,42.856,42.9099,197077.0
2022-02-28 13:50:00,47.78,47.84,47.78,47.81,331557.0,42.9099,42.9638,42.9099,42.9369,331557.0
2022-02-28 14:00:00,47.81,47.81,47.52,47.54,861744.0,42.9369,42.9369,42.6764,42.6944,861744.0
2022-02-28 14:10:00,47.53,47.58,47.5,47.57,644163.0,42.6854,42.7303,42.6585,42.7213,644163.0
2022-02-28 14:20:00,47.58,47.58,47.51,47.54,505790.0,42.7303,42.7303,42.6674,42.6944,505790.0
2022-02-28 14:30:00,47.54,47.61,47.51,47.55,652982.0,42.6944,42.7572,42.6674,42.7034,652982.0
2022-02-28 14:40:00,47.55,47.69,47.55,47.65,514316.0,42.7034,42.8291,42.7034,42.7932,514316.0
2022-02-28 14:50:00,47.65,47.75,47.63,47.72,585188.0,42.7932,42.883,42.7752,42.856,585188.0
2022-02-28 15:00:00,47.71,47.72,47.61,47.69,614896.0,42.8471,42.856,42.7572,42.8291,614896.0
2022-02-28 15:10:00,47.7,47.72,47.63,47.7,558145.0,42.8381,42.856,42.7752,42.8381,558145.0
2022-02-28 15:20:00,47.7,47.8,47.69,47.7,1097497.0,42.8381,42.9279,42.8291,42.8381,1097497.0
2022-02-28 15:30:00,47.7,47.71,47.58,47.6,995684.0,42.8381,42.8471,42.7303,42.7483,995684.0
2022-02-28 15:40:00,47.62,47.82,47.61,47.79,1419491.0,42.7662,42.9458,42.7572,42.9189,1419491.0
2022-02-28 15:50:00,47.79,47.89,47.74,47.78,2146137.0,42.9189,43.0087,42.874,42.9099,2146137.0
2022-03-01 09:30:00,47.58,47.74,47.58,47.71,515433.0,42.7303,42.874,42.7303,42.8471,515433.0
2022-03-01 09:40:00,47.71,47.73,47.57,47.66,389377.0,42.8471,42.865,42.7213,42.8022,389377.0
2022-03-01 09:50:00,47.66,47.67,47.51,47.59,781628.0,42.8022,42.8111,42.6674,42.7393,781628.0
2022-03-01 10:00:00,47.6,47.66,47.47,47.47,881210.0,42.7483,42.8022,42.6315,42.6315,881210.0
2022-03-01 10:10:00,47.46,47.51,47.34,47.48,1192007.0,42.6225,42.6674,42.5148,42.6405,1192007.0
2022-03-01 10:20:00,47.48,47.54,47.45,47.52,665485.0,42.6405,42.6944,42.6136,42.6764,665485.0
2022-03-01 10:30:00,47.53,47.61,47.47,47.47,1030987.0,42.6854,42.7572,42.6315,42.6315,1030987.0
2022-03-01 10:40:00,47.47,47.47,47.3,47.34,713372.0,42.6315,42.6315,42.4788,42.5148,713372.0
2022-03-01 10:50:00,47.34,47.38,47.26,47.29,708159.0,42.5148,42.5507,42.4429,42.4699,708159.0
2022-03-01 11:00:00,47.27,47.32,47.2,47.22,625698.0,42.4519,42.4968,42.389,42.407,625698.0
2022-03-01 11:10:00,47.22,47.27,47.17,47.17,397153.0,42.407,42.4519,42.3621,42.3621,397153.0
2022-03-01 11:20:00,47.17,47.22,47.06,47.09,393659.0,42.3621,42.407,42.2633,42.2902,393659.0
2022-03-01 11:30:00,47.09,47.1,46.94,46.97,981983.0,42.2902,42.2992,42.1555,42.1825,981983.0
2022-03-01 11:40:00,46.98,47.01,46.74,46.83,721388.0,42.1915,42.2184,41.9759,42.0568,721388.0
2022-03-01 11:50:00,46.82,46.88,46.77,46.81,604814.0,42.0478,42.1017,42.0029,42.0388,604814.0
2022-03-01 12:00:00,46.79,46.81,46.61,46.63,571561.0,42.0208,42.0388,41.8592,41.8771,571561.0
2022-03-01 12:10:00,46.62,46.84,46.6,46.83,904189.0,41.8682,42.0657,41.8502,42.0568,904189.0
2022-03-01 12:20:00,46.84,46.85,46.77,46.79,270503.0,42.0657,42.0747,42.0029,42.0208,270503.0
2022-03-01 12:30:00,46.78,46.85,46.74,46.8,344525.0,42.0118,42.0747,41.9759,42.0298,344525.0
2022-03-01 12:40:00,46.8,46.95,46.79,46.93,364336.0,42.0298,42.1645,42.0208,42.1466,364336.0
2022-03-01 12:50:00,46.93,46.96,46.85,46.88,375817.0,42.1466,42.1735,42.0747,42.1017,375817.0
2022-03-01 13:00:00,46.87,46.94,46.83,46.87,581791.0,42.0927,42.1555,42.0568,42.0927,581791.0
2022-03-01 13:10:00,46.87,46.88,46.72,46.72,638025.0,42.0927,42.1017,41.958,41.958,638025.0
2022-03-01 13:20:00,46.73,46.77,46.62,46.63,323445.0,41.9669,42.0029,41.8682,41.8771,323445.0
2022-03-01 13:30:00,46.62,46.76,46.62,46.75,566338.0,41.8682,41.9939,41.8682,41.9849,566338.0
2022-03-01 13:40:00,46.75,46.76,46.66,46.67,394177.0,41.9849,41.9939,41.9041,41.9131,394177.0
2022-03-01 13:50:00,46.67,46.73,46.66,46.71,384374.0,41.9131,41.9669,41.9041,41.949,384374.0
2022-03-01 14:00:00,46.71,46.72,46.65,46.65,366176.0,41.949,41.958,41.8951,41.8951,366176.0
2022-03-01 14:10:00,46.65,46.68,46.57,46.67,491004.0,41.8951,41.922,41.8233,41.9131,491004.0
2022-03-01 14:20:00,46.68,46.79,46.65,46.78,500460.0,41.922,42.0208,41.8951,42.0118,500460.0
2022-03-01 14:30:00,46.78,46.87,46.77,46.87,619619.0,42.0118,42.0927,42.0029,42.0927,619619.0
2022-03-01 14:40:00,46.86,46.88,46.75,46.77,671266.0,42.0837,42.1017,41.9849,42.0029,671266.0
2022-03-01 14:50:00,46.77,46.77,46.69,46.71,871136.0,42.0029,42.0029,41.931,41.949,871136.0
2022-03-01 15:00:00,46.71,46.91,46.7,46.89,1399907.0,41.949,42.1286,41.94,42.1106,1399907.0
2022-03-01 15:10:00,46.89,46.9,46.75,46.77,494856.0,42.1106,42.1196,41.9849,42.0029,494856.0
2022-03-01 15:20:00,46.77,46.81,46.73,46.77,714640.0,42.0029,42.0388,41.9669,42.0029,714640.0
2022-03-01 15:30:00,46.77,46.8,46.71,46.75,1027225.0,42.0029,42.0298,41.949,41.9849,1027225.0
2022-03-01 15:40:00,46.75,46.8,46.64,46.66,959221.0,41.9849,42.0298,41.8861,41.9041,959221.0
2022-03-01 15:50:00,46.65,46.89,46.64,46.82,1664455.0,41.8951,42.1106,41.8861,42.0478,1664455.0
2022-03-02 09:30:00,47.12,47.16,47.03,47.05,905292.0,42.3172,42.3531,42.2364,42.2543,905292.0
2022-03-02 09:40:00,47.05,47.19,47.04,47.19,1189972.0,42.2543,42.3801,42.2453,42.3801,1189972.0
2022-03-02 09:50:00,47.18,47.22,47.12,47.18,655416.0,42.3711,42.407,42.3172,42.3711,655416.0
2022-03-02 10:00:00,47.18,47.24,47.03,47.05,883746.0,42.3711,42.425,42.2364,42.2543,883746.0
2022-03-02 10:10:00,47.06,47.1,47.0,47.05,1813425.0,42.2633,42.2992,42.2094,42.2543,1813425.0
2022-03-02 10:20:00,47.05,47.25,46.98,47.2,1433031.0,42.2543,42.4339,42.1915,42.389,1433031.0
2022-03-02 10:30:00,47.19,47.24,47.07,47.19,990730.0,42.3801,42.425,42.2723,42.3801,990730.0
2022-03-02 10:40:00,47.2,47.21,47.07,47.14,697448.0,42.389,42.398,42.2723,42.3352,697448.0
2022-03-02 10:50:00,47.14,47.17,47.04,47.14,486395.0,42.3352,42.3621,42.2453,42.3352,486395.0
2022-03-02 11:00:00,47.14,47.41,47.08,47.35,1140549.0,42.3352,42.5776,42.2813,42.5237,1140549.0
2022-03-02 11:10:00,47.35,47.41,47.32,47.37,637832.0,42.5237,42.5776,42.4968,42.5417,637832.0
2022-03-02 11:20:00,47.37,47.45,47.29,47.33,741527.0,42.5417,42.6136,42.4699,42.5058,741527.0
2022-03-02 11:30:00,47.32,47.53,47.24,47.32,1050859.0,42.4968,42.6854,42.425,42.4968,1050859.0
2022-03-02 11:40:00,47.32,47.33,47.19,47.23,702004.0,42.4968,42.5058,42.3801,42.416,702004.0
2022-03-02 11:50:00,47.24,47.33,47.22,47.29,410944.0,42.425,42.5058,42.407,42.4699,410944.0
2022-03-02 12:00:00,47.3,47.33,47.24,47.28,502106.0,42.4788,42.5058,42.425,42.4609,502106.0
2022-03-02 12:10:00,47.28,47.35,47.27,47.3,619372.0,42.4609,42.5237,42.4519,42.4788,619372.0
2022-03-02 12:20:00,47.3,47.31,47.23,47.28,308684.0,42.4788,42.4878,42.416,42.4609,308684.0
2022-03-02 12:30:00,47.28,47.33,47.28,47.31,303920.0,42.4609,42.5058,42.4609,42.4878,303920.0
2022-03-02 12:40:00,47.32,47.34,47.3,47.33,822353.0,42.4968,42.5148,42.4788,42.5058,822353.0
2022-03-02 12:50:00,47.33,47.33,47.27,47.33,536291.0,42.5058,42.5058,42.4519,42.5058,536291.0
2022-03-02 13:00:00,47.33,47.46,47.32,47.45,350901.0,42.5058,42.6225,42.4968,42.6136,350901.0
2022-03-02 13:10:00,47.45,47.5,47.43,47.44,355527.0,42.6136,42.6585,42.5956,42.6046,355527.0
2022-03-02 13:20:00,47.45,47.49,47.42,47.44,276146.0,42.6136,42.6495,42.5866,42.6046,276146.0
2022-03-02 13:30:00,47.44,47.51,47.44,47.49,203871.0,42.6046,42.6674,42.6046,42.6495,203871.0
2022-03-02 13:40:00,47.49,47.5,47.42,47.43,335794.0,42.6495,42.6585,42.5866,42.5956,335794.0
2022-03-02 13:50:00,47.44,47.48,47.42,47.45,453112.0,42.6046,42.6405,42.5866,42.6136,453112.0
2022-03-02 14:00:00,47.45,47.51,47.42,47.49,156023.0,42.6136,42.6674,42.5866,42.6495,156023.0
2022-03-02 14:10:00,47.49,47.51,47.46,47.48,263156.0,42.6495,42.6674,42.6225,42.6405,263156.0
2022-03-02 14:20:00,47.47,47.5,47.36,47.4,423555.0,42.6315,42.6585,42.5327,42.5687,423555.0
2022-03-02 14:30:00,47.4,47.41,47.37,47.39,373468.0,42.5687,42.5776,42.5417,42.5597,373468.0
2022-03-02 14:40:00,47.4,47.43,47.34,47.39,725985.0,42.5687,42.5956,42.5148,42.5597,725985.0
2022-03-02 14:50:00,47.39,47.43,47.28,47.32,1318965.0,42.5597,42.5956,42.4609,42.4968,1318965.0
2022-03-02 15:00:00,47.31,47.39,47.3,47.36,1485881.0,42.4878,42.5597,42.4788,42.5327,1485881.0
2022-03-02 15:10:00,47.35,47.36,47.25,47.32,516286.0,42.5237,42.5327,42.4339,42.4968,516286.0
2022-03-02 15:20:00,47.32,47.35,47.27,47.33,695694.0,42.4968,42.5237,42.4519,42.5058,695694.0
2022-03-02 15:30:00,47.34,47.4,47.33,47.36,679351.0,42.5148,42.5687,42.5058,42.5327,679351.0
2022-03-02 15:40:00,47.36,47.42,47.33,47.41,589110.0,42.5327,42.5866,42.5058,42.5776,589110.0
2022-03-02 15:50:00,47.41,47.48,47.39,47.42,1469574.0,42.5776,42.6405,42.5597,42.5866,1469574.0
2022-03-03 09:30:00,47.32,47.32,47.21,47.26,440682.0,42.4968,42.4968,42.398,42.4429,440682.0
2022-03-03 09:40:00,47.26,47.32,47.15,47.17,512263.0,42.4429,42.4968,42.3441,42.3621,512263.0
2022-03-03 09:50:00,47.18,47.22,47.12,47.2,309635.0,42.3711,42.407,42.3172,42.389,309635.0
2022-03-03 10:00:00,47.2,47.23,47.06,47.11,504285.0,42.389,42.416,42.2633,42.3082,504285.0
2022-03-03 10:10:00,47.11,47.13,47.02,47.04,644580.0,42.3082,42.3262,42.2274,42.2453,644580.0
2022-03-03 10:20:00,47.03,47.03,46.92,46.97,728178.0,42.2364,42.2364,42.1376,42.1825,728178.0
2022-03-03 10:30:00,46.97,47.0,46.85,46.86,593812.0,42.1825,42.2094,42.0747,42.0837,593812.0
2022-03-03 10:40:00,46.86,46.88,46.77,46.82,658250.0,42.0837,42.1017,42.0029,42.0478,658250.0
2022-03-03 10:50:00,46.82,46.83,46.68,46.68,642187.0,42.0478,42.0568,41.922,41.922,642187.0
2022-03-03 11:00:00,46.69,46.72,46.63,46.68,839277.0,41.931,41.958,41.8771,41.922,839277.0
2022-03-03 11:10:00,46.67,46.68,46.51,46.6,957851.0,41.9131,41.922,41.7694,41.8502,957851.0
2022-03-03 11:20:00,46.6,46.73,46.6,46.62,537974.0,41.8502,41.9669,41.8502,41.8682,537974.0
2022-03-03 11:30:00,46.62,46.66,46.52,46.56,634001.0,41.8682,41.9041,41.7783,41.8143,634001.0
2022-03-03 11:40:00,46.56,46.66,46.55,46.61,281398.0,41.8143,41.9041,41.8053,41.8592,281398.0
2022-03-03 11:50:00,46.61,46.67,46.51,46.61,1322960.0,41.8592,41.9131,41.7694,41.8592,1322960.0
2022-03-03 12:00:00,46.61,46.67,46.58,46.67,446873.0,41.8592,41.9131,41.8322,41.9131,446873.0
2022-03-03 12:10:00,46.67,46.71,46.65,46.66,661468.0,41.9131,41.949,41.8951,41.9041,661468.0
2022-03-03 12:20:00,46.66,46.67,46.52,46.55,395685.0,41.9041,41.9131,41.7783,41.8053,395685.0
2022-03-03 12:30:00,46.55,46.93,46.55,46.75,1668049.0,41.8053,42.1466,41.8053,41.9849,1668049.0
2022-03-03 12:40:00,46.75,46.8,46.67,46.76,414937.0,41.9849,42.0298,41.9131,41.9939,414937.0
2022-03-03 12:50:00,46.76,46.8,46.71,46.77,303075.0,41.9939,42.0298,41.949,42.0029,303075.0
2022-03-03 13:00:00,46.77,46.84,46.72,46.78,254643.0,42.0029,42.0657,41.958,42.0118,254643.0
2022-03-03 13:10:00,46.77,46.87,46.75,46.84,400155.0,42.0029,42.0927,41.9849,42.0657,400155.0
2022-03-03 13:20:00,46.83,46.88,46.83,46.86,327654.0,42.0568,42.1017,42.0568,42.0837,327654.0
2022-03-03 13:30:00,46.85,46.86,46.74,46.75,371567.0,42.0747,42.0837,41.9759,41.9849,371567.0
2022-03-03 13:40:00,46.75,46.76,46.69,46.75,424270.0,41.9849,41.9939,41.931,41.9849,424270.0
2022-03-03 13:50:00,46.76,46.78,46.73,46.74,189549.0,41.9939,42.0118,41.9669,41.9759,189549.0
2022-03-03 14:00:00,46.73,46.79,46.72,46.73,222310.0,41.9669,42.0208,41.958,41.9669,222310.0
2022-03-03 14:10:00,46.73,46.84,46.71,46.82,548335.0,41.9669,42.0657,41.949,42.0478,548335.0
2022-03-03 14:20:00,46.81,46.81,46.74,46.78,271987.0,42.0388,42.0388,41.9759,42.0118,271987.0
2022-03-03 14:30:00,46.78,46.78,46.69,46.7,262950.0,42.0118,42.0118,41.931,41.94,262950.0
2022-03-03 14:40:00,46.69,46.71,46.6,46.61,467999.0,41.931,41.949,41.8502,41.8592,467999.0
2022-03-03 14:50:00,46.62,46.62,46.55,46.59,386994.0,41.8682,41.8682,41.8053,41.8412,386994.0
2022-03-03 15:00:00,46.59,46.59,46.5,46.53,533727.0,41.8412,41.8412,41.7604,41.7873,533727.0
2022-03-03 15:10:00,46.53,46.59,46.51,46.57,738884.0,41.7873,41.8412,41.7694,41.8233,738884.0
2022-03-03 15:20:00,46.56,46.67,46.54,46.66,640057.0,41.8143,41.9131,41.7963,41.9041,640057.0
2022-03-03 15:30:00,46.66,46.66,46.53,46.59,713553.0,41.9041,41.9041,41.7873,41.8412,713553.0
2022-03-03 15:40:00,46.59,46.59,46.5,46.57,617130.0,41.8412,41.8412,41.7604,41.8233,617130.0
2022-03-03 15:50:00,46.57,46.69,46.53,46.66,1304844.0,41.8233,41.931,41.7873,41.9041,1304844.0
2022-03-04 09:30:00,45.48,45.57,45.42,45.5,1223221.0,40.8444,40.9252,40.7905,40.8623,1223221.0
2022-03-04 09:40:00,45.5,45.5,45.31,45.31,794121.0,40.8623,40.8623,40.6917,40.6917,794121.0
2022-03-04 09:50:00,45.31,45.52,45.3,45.52,691504.0,40.6917,40.8803,40.6827,40.8803,691504.0
2022-03-04 10:00:00,45.5,45.57,45.37,45.38,825793.0,40.8623,40.9252,40.7456,40.7545,825793.0
2022-03-04 10:10:00,45.38,45.4,45.28,45.33,639031.0,40.7545,40.7725,40.6647,40.7096,639031.0
2022-03-04 10:20:00,45.32,45.39,45.3,45.37,579174.0,40.7007,40.7635,40.6827,40.7456,579174.0
2022-03-04 10:30:00,45.37,45.46,45.3,45.39,546717.0,40.7456,40.8264,40.6827,40.7635,546717.0
2022-03-04 10:40:00,45.39,45.39,45.26,45.3,841624.0,40.7635,40.7635,40.6468,40.6827,841624.0
2022-03-04 10:50:00,45.3,45.37,45.27,45.28,398217.0,40.6827,40.7456,40.6558,40.6647,398217.0
2022-03-04 11:00:00,45.28,45.32,45.2,45.23,695573.0,40.6647,40.7007,40.5929,40.6198,695573.0
2022-03-04 11:10:00,45.23,45.33,45.19,45.3,1100311.0,40.6198,40.7096,40.5839,40.6827,1100311.0
2022-03-04 11:20:00,45.29,45.34,45.22,45.25,1120894.0,40.6737,40.7186,40.6109,40.6378,1120894.0
2022-03-04 11:30:00,45.25,45.3,45.08,45.28,1395799.0,40.6378,40.6827,40.4851,40.6647,1395799.0
2022-03-04 11:40:00,45.28,45.3,45.2,45.25,1044355.0,40.6647,40.6827,40.5929,40.6378,1044355.0
2022-03-04 11:50:00,45.26,45.26,45.21,45.22,2453605.0,40.6468,40.6468,40.6019,40.6109,2453605.0
2022-03-04 12:00:00,45.22,45.27,45.17,45.25,668317.0,40.6109,40.6558,40.5659,40.6378,668317.0
2022-03-04 12:10:00,45.25,45.46,45.24,45.38,1164408.0,40.6378,40.8264,40.6288,40.7545,1164408.0
2022-03-04 12:20:00,45.38,45.42,45.29,45.41,994374.0,40.7545,40.7905,40.6737,40.7815,994374.0
2022-03-04 12:30:00,45.4,45.44,45.37,45.44,761187.0,40.7725,40.8084,40.7456,40.8084,761187.0
2022-03-04 12:40:00,45.45,45.45,45.32,45.38,337948.0,40.8174,40.8174,40.7007,40.7545,337948.0
2022-03-04 12:50:00,45.37,45.44,45.36,45.4,488589.0,40.7456,40.8084,40.7366,40.7725,488589.0
2022-03-04 13:00:00,45.41,45.54,45.41,45.53,621989.0,40.7815,40.8982,40.7815,40.8893,621989.0
2022-03-04 13:10:00,45.53,45.54,45.4,45.4,653402.0,40.8893,40.8982,40.7725,40.7725,653402.0
2022-03-04 13:20:00,45.41,45.46,45.38,45.39,890880.0,40.7815,40.8264,40.7545,40.7635,890880.0
2022-03-04 13:30:00,45.4,45.49,45.39,45.49,582880.0,40.7725,40.8533,40.7635,40.8533,582880.0
2022-03-04 13:40:00,45.48,45.49,45.35,45.37,668361.0,40.8444,40.8533,40.7276,40.7456,668361.0
2022-03-04 13:50:00,45.37,45.42,45.32,45.34,452240.0,40.7456,40.7905,40.7007,40.7186,452240.0
2022-03-04 14:00:00,45.34,45.37,45.27,45.31,647101.0,40.7186,40.7456,40.6558,40.6917,647101.0
2022-03-04 14:10:00,45.32,45.32,45.26,45.29,709050.0,40.7007,40.7007,40.6468,40.6737,709050.0
2022-03-04 14:20:00,45.3,45.4,45.28,45.36,661235.0,40.6827,40.7725,40.6647,40.7366,661235.0
2022-03-04 14:30:00,45.35,45.4,45.32,45.35,852073.0,40.7276,40.7725,40.7007,40.7276,852073.0
2022-03-04 14:40:00,45.35,45.35,45.21,45.22,677235.0,40.7276,40.7276,40.6019,40.6109,677235.0
2022-03-04 14:50:00,45.22,45.27,45.1,45.12,933849.0,40.6109,40.6558,40.5031,40.521,933849.0
2022-03-04 15:00:00,45.11,45.25,45.11,45.18,1278976.0,40.5121,40.6378,40.5121,40.5749,1278976.0
2022-03-04 15:10:00,45.19,45.22,45.14,45.16,1280796.0,40.5839,40.6109,40.539,40.557,1280796.0
2022-03-04 15:20:00,45.16,45.29,45.13,45.24,1577093.0,40.557,40.6737,40.53,40.6288,1577093.0
2022-03-04 15:30:00,45.24,45.26,45.16,45.19,987977.0,40.6288,40.6468,40.557,40.5839,987977.0
2022-03-04 15:40:00,45.2,45.29,45.18,45.22,1691975.0,40.5929,40.6737,40.5749,40.6109,1691975.0
2022-03-04 15:50:00,45.21,45.54,45.2,45.46,2003665.0,40.6019,40.8982,40.5929,40.8264,2003665.0
2022-03-07 09:30:00,45.23,45.24,44.98,45.07,1419296.0,40.6198,40.6288,40.3953,40.4761,1419296.0
2022-03-07 09:40:00,45.06,45.08,44.89,44.92,987396.0,40.4672,40.4851,40.3145,40.3414,987396.0
2022-03-07 09:50:00,44.92,45.08,44.92,44.93,1131535.0,40.3414,40.4851,40.3414,40.3504,1131535.0
2022-03-07 10:00:00,44.92,45.02,44.89,44.94,752904.0,40.3414,40.4312,40.3145,40.3594,752904.0
2022-03-07 10:10:00,44.94,44.97,44.76,44.78,883070.0,40.3594,40.3863,40.1977,40.2157,883070.0
2022-03-07 10:20:00,44.78,44.83,44.62,44.66,1395557.0,40.2157,40.2606,40.072,40.1079,1395557.0
2022-03-07 10:30:00,44.65,44.76,44.63,44.72,667969.0,40.099,40.1977,40.081,40.1618,667969.0
2022-03-07 10:40:00,44.71,44.75,44.61,44.64,585104.0,40.1528,40.1888,40.063,40.09,585104.0
2022-03-07 10:50:00,44.63,44.69,44.55,44.59,534832.0,40.081,40.1349,40.0091,40.0451,534832.0
2022-03-07 11:00:00,44.58,44.72,44.54,44.68,895766.0,40.0361,40.1618,40.0002,40.1259,895766.0
2022-03-07 11:10:00,44.66,44.76,44.6,44.71,737666.0,40.1079,40.1977,40.054,40.1528,737666.0
2022-03-07 11:20:00,44.72,44.74,44.6,44.6,1028437.0,40.1618,40.1798,40.054,40.054,1028437.0
2022-03-07 11:30:00,44.61,44.65,44.42,44.45,1468421.0,40.063,40.099,39.8924,39.9193,1468421.0
2022-03-07 11:40:00,44.45,44.55,44.37,44.47,1536851.0,39.9193,40.0091,39.8475,39.9373,1536851.0
2022-03-07 11:50:00,44.46,44.5,44.34,44.37,481959.0,39.9283,39.9642,39.8205,39.8475,481959.0
2022-03-07 12:00:00,44.37,44.38,44.3,44.36,840942.0,39.8475,39.8565,39.7846,39.8385,840942.0
2022-03-07 12:10:00,44.36,44.43,44.31,44.34,664227.0,39.8385,39.9014,39.7936,39.8205,664227.0
2022-03-07 12:20:00,44.33,44.36,44.2,44.27,2567884.0,39.8116,39.8385,39.6948,39.7577,2567884.0
2022-03-07 12:30:00,44.26,44.29,44.21,44.22,925071.0,39.7487,39.7756,39.7038,39.7128,925071.0
2022-03-07 12:40:00,44.22,44.34,44.19,44.31,683456.0,39.7128,39.8205,39.6858,39.7936,683456.0
2022-03-07 12:50:00,44.32,44.41,44.23,44.29,1549970.0,39.8026,39.8834,39.7218,39.7756,1549970.0
2022-03-07 13:00:00,44.29,44.42,44.29,44.31,833658.0,39.7756,39.8924,39.7756,39.7936,833658.0
2022-03-07 13:10:00,44.31,44.32,44.1,44.11,987591.0,39.7936,39.8026,39.605,39.614,987591.0
2022-03-07 13:20:00,44.11,44.27,44.06,44.24,1079174.0,39.614,39.7577,39.5691,39.7307,1079174.0
2022-03-07 13:30:00,44.24,44.31,44.19,44.24,1009893.0,39.7307,39.7936,39.6858,39.7307,1009893.0
2022-03-07 13:40:00,44.23,44.32,44.17,44.19,670812.0,39.7218,39.8026,39.6679,39.6858,670812.0
2022-03-07 13:50:00,44.22,44.27,44.14,44.17,1062487.0,39.7128,39.7577,39.6409,39.6679,1062487.0
2022-03-07 14:00:00,44.16,44.22,44.08,44.11,1620763.0,39.6589,39.7128,39.5871,39.614,1620763.0
2022-03-07 14:10:00,44.11,44.22,44.11,44.21,1080040.0,39.614,39.7128,39.614,39.7038,1080040.0
2022-03-07 14:20:00,44.2,44.21,44.04,44.06,979783.0,39.6948,39.7038,39.5511,39.5691,979783.0
2022-03-07 14:30:00,44.06,44.09,44.02,44.09,717129.0,39.5691,39.596,39.5332,39.596,717129.0
2022-03-07 14:40:00,44.1,44.12,44.01,44.1,1292585.0,39.605,39.623,39.5242,39.605,1292585.0
2022-03-07 14:50:00,44.1,44.12,43.98,43.99,1902436.0,39.605,39.623,39.4972,39.5062,1902436.0
2022-03-07 15:00:00,44.01,44.05,43.97,44.02,717927.0,39.5242,39.5601,39.4883,39.5332,717927.0
2022-03-07 15:10:00,44.02,44.04,43.94,44.0,1044054.0,39.5332,39.5511,39.4613,39.5152,1044054.0
2022-03-07 15:20:00,44.0,44.11,43.99,44.07,1609926.0,39.5152,39.614,39.5062,39.5781,1609926.0
2022-03-07 15:30:00,44.07,44.07,43.94,43.95,1542487.0,39.5781,39.5781,39.4613,39.4703,1542487.0
2022-03-07 15:40:00,43.95,44.19,43.95,44.14,2897771.0,39.4703,39.6858,39.4703,39.6409,2897771.0
2022-03-07 15:50:00,44.15,44.22,44.07,44.11,2604037.0,39.6499,39.7128,39.5781,39.614,2604037.0
2022-03-08 09:30:00,44.5,44.52,44.29,44.3,1626661.0,39.9642,39.9822,39.7756,39.7846,1626661.0
2022-03-08 09:40:00,44.3,44.5,44.24,44.37,1324406.0,39.7846,39.9642,39.7307,39.8475,1324406.0
2022-03-08 09:50:00,44.36,44.41,44.25,44.3,1168989.0,39.8385,39.8834,39.7397,39.7846,1168989.0
2022-03-08 10:00:00,44.3,44.3,44.08,44.09,1354755.0,39.7846,39.7846,39.5871,39.596,1354755.0
2022-03-08 10:10:00,44.1,44.31,44.07,44.29,2347243.0,39.605,39.7936,39.5781,39.7756,2347243.0
2022-03-08 10:20:00,44.29,44.32,44.03,44.04,966977.0,39.7756,39.8026,39.5421,39.5511,966977.0
2022-03-08 10:30:00,44.04,44.14,43.92,44.04,758022.0,39.5511,39.6409,39.4434,39.5511,758022.0
2022-03-08 10:40:00,44.04,44.17,44.01,44.14,707942.0,39.5511,39.6679,39.5242,39.6409,707942.0
2022-03-08 10:50:00,44.13,44.25,44.06,44.24,1219056.0,39.632,39.7397,39.5691,39.7307,1219056.0
2022-03-08 11:00:00,44.25,44.27,44.12,44.19,1002767.0,39.7397,39.7577,39.623,39.6858,1002767.0
2022-03-08 11:10:00,44.2,44.27,44.17,44.25,1025508.0,39.6948,39.7577,39.6679,39.7397,1025508.0
2022-03-08 11:20:00,44.25,44.27,44.08,44.14,772348.0,39.7397,39.7577,39.5871,39.6409,772348.0
2022-03-08 11:30:00,44.14,44.14,43.99,44.09,1987717.0,39.6409,39.6409,39.5062,39.596,1987717.0
2022-03-08 11:40:00,44.1,44.24,44.05,44.22,1173580.0,39.605,39.7307,39.5601,39.7128,1173580.0
2022-03-08 11:50:00,44.22,44.4,44.2,44.33,988232.0,39.7128,39.8744,39.6948,39.8116,988232.0
2022-03-08 12:00:00,44.33,44.6,44.31,44.54,1829629.0,39.8116,40.054,39.7936,40.0002,1829629.0
2022-03-08 12:10:00,44.54,44.98,44.54,44.93,1289284.0,40.0002,40.3953,40.0002,40.3504,1289284.0
2022-03-08 12:20:00,44.92,45.12,44.68,44.91,1704738.0,40.3414,40.521,40.1259,40.3325,1704738.0
2022-03-08 12:30:00,44.93,45.08,44.84,45.01,1050695.0,40.3504,40.4851,40.2696,40.4223,1050695.0
2022-03-08 12:40:00,45.01,45.06,44.91,45.05,1117474.0,40.4223,40.4672,40.3325,40.4582,1117474.0
2022-03-08 12:50:00,45.05,45.11,44.92,45.07,859473.0,40.4582,40.5121,40.3414,40.4761,859473.0
2022-03-08 13:00:00,45.07,45.19,45.06,45.17,836000.0,40.4761,40.5839,40.4672,40.5659,836000.0
2022-03-08 13:10:00,45.17,45.19,45.02,45.11,1118385.0,40.5659,40.5839,40.4312,40.5121,1118385.0
2022-03-08 13:20:00,45.12,45.12,44.79,44.81,900652.0,40.521,40.521,40.2247,40.2426,900652.0
2022-03-08 13:30:00,44.82,44.82,44.6,44.63,830719.0,40.2516,40.2516,40.054,40.081,830719.0
2022-03-08 13:40:00,44.63,44.74,44.53,44.61,883299.0,40.081,40.1798,39.9912,40.063,883299.0
2022-03-08 13:50:00,44.61,44.66,44.49,44.54,724455.0,40.063,40.1079,39.9553,40.0002,724455.0
2022-03-08 14:00:00,44.54,44.58,44.37,44.55,859891.0,40.0002,40.0361,39.8475,40.0091,859891.0
2022-03-08 14:10:00,44.52,44.56,44.38,44.48,574462.0,39.9822,40.0181,39.8565,39.9463,574462.0
2022-03-08 14:20:00,44.47,44.65,44.38,44.63,884826.0,39.9373,40.099,39.8565,40.081,884826.0
2022-03-08 14:30:00,44.63,44.66,44.49,44.64,825703.0,40.081,40.1079,39.9553,40.09,825703.0
2022-03-08 14:40:00,44.64,44.76,44.56,44.74,990287.0,40.09,40.1977,40.0181,40.1798,990287.0
2022-03-08 14:50:00,44.74,44.75,44.54,44.62,943290.0,40.1798,40.1888,40.0002,40.072,943290.0
2022-03-08 15:00:00,44.62,44.78,44.59,44.75,1283200.0,40.072,40.2157,40.0451,40.1888,1283200.0
2022-03-08 15:10:00,44.75,44.78,44.6,44.63,1322407.0,40.1888,40.2157,40.054,40.081,1322407.0
2022-03-08 15:20:00,44.63,44.63,44.45,44.46,1571636.0,40.081,40.081,39.9193,39.9283,1571636.0
2022-03-08 15:30:00,44.47,44.48,44.35,44.44,1373422.0,39.9373,39.9463,39.8295,39.9104,1373422.0
2022-03-08 15:40:00,44.44,44.48,44.36,44.39,2500942.0,39.9104,39.9463,39.8385,39.8655,2500942.0
2022-03-08 15:50:00,44.39,44.53,44.36,44.39,2361253.0,39.8655,39.9912,39.8385,39.8655,2361253.0
2022-03-09 09:30:00,45.69,45.69,45.46,45.55,828469.0,41.0329,41.0329,40.8264,40.9072,828469.0
2022-03-09 09:40:00,45.56,45.64,45.49,45.56,649800.0,40.9162,40.988,40.8533,40.9162,649800.0
2022-03-09 09:50:00,45.55,45.56,45.39,45.51,670604.0,40.9072,40.9162,40.7635,40.8713,670604.0
2022-03-09 10:00:00,45.51,45.63,45.5,45.57,709023.0,40.8713,40.9791,40.8623,40.9252,709023.0
2022-03-09 10:10:00,45.58,45.73,45.57,45.67,1334304.0,40.9342,41.0689,40.9252,41.015,1334304.0
2022-03-09 10:20:00,45.67,45.69,45.61,45.68,564001.0,41.015,41.0329,40.9611,41.024,564001.0
2022-03-09 10:30:00,45.68,45.8,45.63,45.8,630844.0,41.024,41.1317,40.9791,41.1317,630844.0
2022-03-09 10:40:00,45.8,45.84,45.76,45.8,632965.0,41.1317,41.1677,41.0958,41.1317,632965.0
2022-03-09 10:50:00,45.81,45.89,45.78,45.88,421484.0,41.1407,41.2126,41.1138,41.2036,421484.0
2022-03-09 11:00:00,45.89,45.9,45.8,45.85,1744716.0,41.2126,41.2215,41.1317,41.1766,1744716.0
2022-03-09 11:10:00,45.84,45.89,45.77,45.89,538009.0,41.1677,41.2126,41.1048,41.2126,538009.0
2022-03-09 11:20:00,45.89,45.98,45.85,45.94,628057.0,41.2126,41.2934,41.1766,41.2575,628057.0
2022-03-09 11:30:00,45.94,46.22,45.92,46.16,1794901.0,41.2575,41.5089,41.2395,41.455,1794901.0
2022-03-09 11:40:00,46.17,46.23,46.13,46.22,827120.0,41.464,41.5179,41.4281,41.5089,827120.0
2022-03-09 11:50:00,46.22,46.22,46.12,46.19,630346.0,41.5089,41.5089,41.4191,41.482,630346.0
2022-03-09 12:00:00,46.19,46.27,46.16,46.18,523785.0,41.482,41.5538,41.455,41.473,523785.0
2022-03-09 12:10:00,46.19,46.27,46.16,46.25,489136.0,41.482,41.5538,41.455,41.5359,489136.0
2022-03-09 12:20:00,46.26,46.29,46.18,46.23,1027168.0,41.5448,41.5718,41.473,41.5179,1027168.0
2022-03-09 12:30:00,46.22,46.34,46.21,46.34,995266.0,41.5089,41.6167,41.4999,41.6167,995266.0
2022-03-09 12:40:00,46.34,46.35,46.26,46.3,375937.0,41.6167,41.6257,41.5448,41.5808,375937.0
2022-03-09 12:50:00,46.3,46.33,46.27,46.32,1095367.0,41.5808,41.6077,41.5538,41.5987,1095367.0
2022-03-09 13:00:00,46.31,46.31,46.11,46.16,1247285.0,41.5898,41.5898,41.4101,41.455,1247285.0
2022-03-09 13:10:00,46.16,46.25,46.15,46.17,620016.0,41.455,41.5359,41.4461,41.464,620016.0
2022-03-09 13:20:00,46.18,46.21,46.15,46.17,753311.0,41.473,41.4999,41.4461,41.464,753311.0
2022-03-09 13:30:00,46.17,46.18,46.06,46.1,1190452.0,41.464,41.473,41.3652,41.4012,1190452.0
2022-03-09 13:40:00,46.1,46.12,46.0,46.01,500903.0,41.4012,41.4191,41.3114,41.3203,500903.0
2022-03-09 13:50:00,46.01,46.04,45.98,46.02,283556.0,41.3203,41.3473,41.2934,41.3293,283556.0
2022-03-09 14:00:00,46.02,46.11,46.01,46.05,488351.0,41.3293,41.4101,41.3203,41.3563,488351.0
2022-03-09 14:10:00,46.04,46.08,45.98,46.06,651549.0,41.3473,41.3832,41.2934,41.3652,651549.0
2022-03-09 14:20:00,46.05,46.09,46.03,46.05,411985.0,41.3563,41.3922,41.3383,41.3563,411985.0
2022-03-09 14:30:00,46.06,46.11,46.04,46.09,643192.0,41.3652,41.4101,41.3473,41.3922,643192.0
2022-03-09 14:40:00,46.08,46.13,46.05,46.09,1200109.0,41.3832,41.4281,41.3563,41.3922,1200109.0
2022-03-09 14:50:00,46.09,46.13,46.05,46.07,933619.0,41.3922,41.4281,41.3563,41.3742,933619.0
2022-03-09 15:00:00,46.08,46.18,46.07,46.18,643488.0,41.3832,41.473,41.3742,41.473,643488.0
2022-03-09 15:10:00,46.18,46.22,46.17,46.21,1013015.0,41.473,41.5089,41.464,41.4999,1013015.0
2022-03-09 15:20:00,46.21,46.25,46.19,46.21,1215402.0,41.4999,41.5359,41.482,41.4999,1215402.0
2022-03-09 15:30:00,46.21,46.24,46.15,46.15,1306545.0,41.4999,41.5269,41.4461,41.4461,1306545.0
2022-03-09 15:40:00,46.15,46.21,46.06,46.09,2392328.0,41.4461,41.4999,41.3652,41.3922,2392328.0
2022-03-09 15:50:00,46.09,46.14,46.01,46.13,3573950.0,41.3922,41.4371,41.3203,41.4281,3573950.0
2022-03-10 09:30:00,45.51,45.56,45.43,45.45,1535704.0,40.8713,40.9162,40.7994,40.8174,1535704.0
2022-03-10 09:40:00,45.45,45.62,45.45,45.6,976604.0,40.8174,40.9701,40.8174,40.9521,976604.0
2022-03-10 09:50:00,45.6,45.88,45.57,45.87,722273.0,40.9521,41.2036,40.9252,41.1946,722273.0
2022-03-10 10:00:00,45.88,45.88,45.72,45.78,1011676.0,41.2036,41.2036,41.0599,41.1138,1011676.0
2022-03-10 10:10:00,45.77,45.87,45.72,45.86,1051142.0,41.1048,41.1946,41.0599,41.1856,1051142.0
2022-03-10 10:20:00,45.86,45.87,45.67,45.67,590588.0,41.1856,41.1946,41.015,41.015,590588.0
2022-03-10 10:30:00,45.67,45.69,45.55,45.63,443914.0,41.015,41.0329,40.9072,40.9791,443914.0
2022-03-10 10:40:00,45.62,45.7,45.61,45.67,428569.0,40.9701,41.0419,40.9611,41.015,428569.0
2022-03-10 10:50:00,45.68,45.68,45.54,45.57,963297.0,41.024,41.024,40.8982,40.9252,963297.0
2022-03-10 11:00:00,45.56,45.57,45.42,45.45,581792.0,40.9162,40.9252,40.7905,40.8174,581792.0
2022-03-10 11:10:00,45.45,45.52,45.44,45.47,548674.0,40.8174,40.8803,40.8084,40.8354,548674.0
2022-03-10 11:20:00,45.47,45.5,45.34,45.43,858827.0,40.8354,40.8623,40.7186,40.7994,858827.0
2022-03-10 11:30:00,45.43,45.53,45.39,45.41,1139132.0,40.7994,40.8893,40.7635,40.7815,1139132.0
2022-03-10 11:40:00,45.41,45.46,45.38,45.44,385419.0,40.7815,40.8264,40.7545,40.8084,385419.0
2022-03-10 11:50:00,45.45,45.55,45.44,45.53,330590.0,40.8174,40.9072,40.8084,40.8893,330590.0
2022-03-10 12:00:00,45.53,45.6,45.51,45.53,529529.0,40.8893,40.9521,40.8713,40.8893,529529.0
2022-03-10 12:10:00,45.53,45.55,45.46,45.48,583478.0,40.8893,40.9072,40.8264,40.8444,583478.0
2022-03-10 12:20:00,45.48,45.59,45.48,45.57,864131.0,40.8444,40.9431,40.8444,40.9252,864131.0
2022-03-10 12:30:00,45.56,45.58,45.48,45.49,456714.0,40.9162,40.9342,40.8444,40.8533,456714.0
2022-03-10 12:40:00,45.49,45.5,45.46,45.48,557762.0,40.8533,40.8623,40.8264,40.8444,557762.0
2022-03-10 12:50:00,45.47,45.48,45.41,45.43,790851.0,40.8354,40.8444,40.7815,40.7994,790851.0
2022-03-10 13:00:00,45.43,45.46,45.37,45.41,459356.0,40.7994,40.8264,40.7456,40.7815,459356.0
2022-03-10 13:10:00,45.41,45.49,45.41,45.46,561598.0,40.7815,40.8533,40.7815,40.8264,561598.0
2022-03-10 13:20:00,45.46,45.52,45.45,45.5,439497.0,40.8264,40.8803,40.8174,40.8623,439497.0
2022-03-10 13:30:00,45.5,45.56,45.47,45.51,370874.0,40.8623,40.9162,40.8354,40.8713,370874.0
2022-03-10 13:40:00,45.51,45.6,45.49,45.6,458041.0,40.8713,40.9521,40.8533,40.9521,458041.0
2022-03-10 13:50:00,45.61,45.63,45.56,45.59,367963.0,40.9611,40.9791,40.9162,40.9431,367963.0
2022-03-10 14:00:00,45.58,45.73,45.57,45.63,608357.0,40.9342,41.0689,40.9252,40.9791,608357.0
2022-03-10 14:10:00,45.64,45.71,45.62,45.68,365264.0,40.988,41.0509,40.9701,41.024,365264.0
2022-03-10 14:20:00,45.67,45.73,45.64,45.71,461252.0,41.015,41.0689,40.988,41.0509,461252.0
2022-03-10 14:30:00,45.71,45.75,45.68,45.71,521100.0,41.0509,41.0868,41.024,41.0509,521100.0
2022-03-10 14:40:00,45.71,45.78,45.65,45.78,463759.0,41.0509,41.1138,40.997,41.1138,463759.0
2022-03-10 14:50:00,45.78,45.8,45.72,45.74,676647.0,41.1138,41.1317,41.0599,41.0779,676647.0
2022-03-10 15:00:00,45.74,45.75,45.62,45.67,717268.0,41.0779,41.0868,40.9701,41.015,717268.0
2022-03-10 15:10:00,45.67,45.71,45.64,45.67,810105.0,41.015,41.0509,40.988,41.015,810105.0
2022-03-10 15:20:00,45.67,45.69,45.58,45.63,1182589.0,41.015,41.0329,40.9342,40.9791,1182589.0
2022-03-10 15:30:00,45.63,45.64,45.53,45.55,1392824.0,40.9791,40.988,40.8893,40.9072,1392824.0
2022-03-10 15:40:00,45.55,45.6,45.5,45.52,2208544.0,40.9072,40.9521,40.8623,40.8803,2208544.0
2022-03-10 15:50:00,45.52,45.64,45.52,45.6,1503220.0,40.8803,40.988,40.8803,40.9521,1503220.0
2022-03-11 09:30:00,46.01,46.06,45.9,45.91,1662641.0,41.3203,41.3652,41.2215,41.2305,1662641.0
2022-03-11 09:40:00,45.92,45.94,45.87,45.91,1036807.0,41.2395,41.2575,41.1946,41.2305,1036807.0
2022-03-11 09:50:00,45.9,45.93,45.77,45.82,511249.0,41.2215,41.2485,41.1048,41.1497,511249.0
2022-03-11 10:00:00,45.81,45.82,45.67,45.69,811397.0,41.1407,41.1497,41.015,41.0329,811397.0
2022-03-11 10:10:00,45.69,45.8,45.68,45.74,605120.0,41.0329,41.1317,41.024,41.0779,605120.0
2022-03-11 10:20:00,45.73,45.77,45.65,45.71,520322.0,41.0689,41.1048,40.997,41.0509,520322.0
2022-03-11 10:30:00,45.7,45.75,45.65,45.7,669920.0,41.0419,41.0868,40.997,41.0419,669920.0
2022-03-11 10:40:00,45.71,45.77,45.68,45.68,640125.0,41.0509,41.1048,41.024,41.024,640125.0
2022-03-11 10:50:00,45.69,45.79,45.68,45.77,2092544.0,41.0329,41.1228,41.024,41.1048,2092544.0
2022-03-11 11:00:00,45.78,45.78,45.61,45.64,679922.0,41.1138,41.1138,40.9611,40.988,679922.0
2022-03-11 11:10:00,45.65,45.67,45.59,45.61,696655.0,40.997,41.015,40.9431,40.9611,696655.0
2022-03-11 11:20:00,45.62,45.65,45.53,45.56,717130.0,40.9701,40.997,40.8893,40.9162,717130.0
2022-03-11 11:30:00,45.57,45.59,45.5,45.55,1368959.0,40.9252,40.9431,40.8623,40.9072,1368959.0
2022-03-11 11:40:00,45.55,45.56,45.4,45.52,1830324.0,40.9072,40.9162,40.7725,40.8803,1830324.0
2022-03-11 11:50:00,45.51,45.52,45.44,45.46,484049.0,40.8713,40.8803,40.8084,40.8264,484049.0
2022-03-11 12:00:00,45.45,45.5,45.39,45.4,776986.0,40.8174,40.8623,40.7635,40.7725,776986.0
2022-03-11 12:10:00,45.39,45.48,45.39,45.47,434649.0,40.7635,40.8444,40.7635,40.8354,434649.0
2022-03-11 12:20:00,45.48,45.5,45.38,45.39,428383.0,40.8444,40.8623,40.7545,40.7635,428383.0
2022-03-11 12:30:00,45.39,45.42,45.36,45.38,415677.0,40.7635,40.7905,40.7366,40.7545,415677.0
2022-03-11 12:40:00,45.38,45.47,45.37,45.45,373749.0,40.7545,40.8354,40.7456,40.8174,373749.0
2022-03-11 12:50:00,45.45,45.5,45.44,45.47,524325.0,40.8174,40.8623,40.8084,40.8354,524325.0
2022-03-11 13:00:00,45.47,45.54,45.45,45.49,394342.0,40.8354,40.8982,40.8174,40.8533,394342.0
2022-03-11 13:10:00,45.48,45.53,45.47,45.52,606217.0,40.8444,40.8893,40.8354,40.8803,606217.0
2022-03-11 13:20:00,45.52,45.56,45.5,45.54,560883.0,40.8803,40.9162,40.8623,40.8982,560883.0
2022-03-11 13:30:00,45.54,45.55,45.45,45.47,787599.0,40.8982,40.9072,40.8174,40.8354,787599.0
2022-03-11 13:40:00,45.46,45.48,45.43,45.48,819024.0,40.8264,40.8444,40.7994,40.8444,819024.0
2022-03-11 13:50:00,45.48,45.49,45.32,45.33,676798.0,40.8444,40.8533,40.7007,40.7096,676798.0
2022-03-11 14:00:00,45.33,45.37,45.31,45.34,461189.0,40.7096,40.7456,40.6917,40.7186,461189.0
2022-03-11 14:10:00,45.35,45.39,45.32,45.32,735774.0,40.7276,40.7635,40.7007,40.7007,735774.0
2022-03-11 14:20:00,45.32,45.4,45.3,45.39,665877.0,40.7007,40.7725,40.6827,40.7635,665877.0
2022-03-11 14:30:00,45.38,45.39,45.33,45.38,408734.0,40.7545,40.7635,40.7096,40.7545,408734.0
2022-03-11 14:40:00,45.38,45.38,45.31,45.33,505601.0,40.7545,40.7545,40.6917,40.7096,505601.0
2022-03-11 14:50:00,45.33,45.33,45.25,45.27,1292864.0,40.7096,40.7096,40.6378,40.6558,1292864.0
2022-03-11 15:00:00,45.26,45.29,45.2,45.22,638442.0,40.6468,40.6737,40.5929,40.6109,638442.0
2022-03-11 15:10:00,45.21,45.29,45.21,45.26,630342.0,40.6019,40.6737,40.6019,40.6468,630342.0
2022-03-11 15:20:00,45.26,45.28,45.21,45.23,637466.0,40.6468,40.6647,40.6019,40.6198,637466.0
2022-03-11 15:30:00,45.23,45.24,45.13,45.19,1149486.0,40.6198,40.6288,40.53,40.5839,1149486.0
2022-03-11 15:40:00,45.19,45.24,45.17,45.19,1527439.0,40.5839,40.6288,40.5659,40.5839,1527439.0
2022-03-11 15:50:00,45.19,45.23,45.14,45.16,3390295.0,40.5839,40.6198,40.539,40.557,3390295.0
2022-03-14 09:30:00,45.74,45.84,45.63,45.66,726092.0,41.0779,41.1677,40.9791,41.006,726092.0
2022-03-14 09:40:00,45.65,45.78,45.63,45.75,600433.0,40.997,41.1138,40.9791,41.0868,600433.0
2022-03-14 09:50:00,45.76,45.78,45.68,45.73,730879.0,41.0958,41.1138,41.024,41.0689,730879.0
2022-03-14 10:00:00,45.73,45.84,45.69,45.84,619637.0,41.0689,41.1677,41.0329,41.1677,619637.0
2022-03-14 10:10:00,45.83,45.91,45.81,45.91,664818.0,41.1587,41.2305,41.1407,41.2305,664818.0
2022-03-14 10:20:00,45.91,45.96,45.89,45.91,714386.0,41.2305,41.2754,41.2126,41.2305,714386.0
2022-03-14 10:30:00,45.92,45.92,45.84,45.88,846257.0,41.2395,41.2395,41.1677,41.2036,846257.0
2022-03-14 10:40:00,45.89,45.94,45.87,45.9,1377765.0,41.2126,41.2575,41.1946,41.2215,1377765.0
2022-03-14 10:50:00,45.9,46.03,45.89,46.03,622810.0,41.2215,41.3383,41.2126,41.3383,622810.0
2022-03-14 11:00:00,46.02,46.03,45.97,45.98,565873.0,41.3293,41.3383,41.2844,41.2934,565873.0
2022-03-14 11:10:00,45.99,46.0,45.92,45.94,393074.0,41.3024,41.3114,41.2395,41.2575,393074.0
2022-03-14 11:20:00,45.93,45.94,45.87,45.88,299018.0,41.2485,41.2575,41.1946,41.2036,299018.0
2022-03-14 11:30:00,45.88,45.92,45.85,45.9,204659.0,41.2036,41.2395,41.1766,41.2215,204659.0
2022-03-14 11:40:00,45.9,45.91,45.8,45.8,296629.0,41.2215,41.2305,41.1317,41.1317,296629.0
2022-03-14 11:50:00,45.8,45.83,45.76,45.79,480777.0,41.1317,41.1587,41.0958,41.1228,480777.0
2022-03-14 12:00:00,45.79,45.82,45.76,45.78,280679.0,41.1228,41.1497,41.0958,41.1138,280679.0
2022-03-14 12:10:00,45.78,45.81,45.73,45.79,608006.0,41.1138,41.1407,41.0689,41.1228,608006.0
2022-03-14 12:20:00,45.78,45.82,45.76,45.81,438851.0,41.1138,41.1497,41.0958,41.1407,438851.0
2022-03-14 12:30:00,45.81,45.84,45.76,45.78,730158.0,41.1407,41.1677,41.0958,41.1138,730158.0
2022-03-14 12:40:00,45.78,45.83,45.62,45.63,876001.0,41.1138,41.1587,40.9701,40.9791,876001.0
2022-03-14 12:50:00,45.63,45.65,45.56,45.59,318610.0,40.9791,40.997,40.9162,40.9431,318610.0
2022-03-14 13:00:00,45.59,45.61,45.54,45.55,350773.0,40.9431,40.9611,40.8982,40.9072,350773.0
2022-03-14 13:10:00,45.55,45.63,45.54,45.62,246441.0,40.9072,40.9791,40.8982,40.9701,246441.0
2022-03-14 13:20:00,45.62,45.63,45.54,45.55,256629.0,40.9701,40.9791,40.8982,40.9072,256629.0
2022-03-14 13:30:00,45.55,45.57,45.44,45.45,1006729.0,40.9072,40.9252,40.8084,40.8174,1006729.0
2022-03-14 13:40:00,45.46,45.49,45.41,45.42,231423.0,40.8264,40.8533,40.7815,40.7905,231423.0
2022-03-14 13:50:00,45.42,45.5,45.42,45.45,472664.0,40.7905,40.8623,40.7905,40.8174,472664.0
2022-03-14 14:00:00,45.45,45.46,45.42,45.44,239820.0,40.8174,40.8264,40.7905,40.8084,239820.0
2022-03-14 14:10:00,45.44,45.45,45.4,45.41,238185.0,40.8084,40.8174,40.7725,40.7815,238185.0
2022-03-14 14:20:00,45.41,45.42,45.35,45.37,357510.0,40.7815,40.7905,40.7276,40.7456,357510.0
2022-03-14 14:30:00,45.37,45.45,45.36,45.43,250807.0,40.7456,40.8174,40.7366,40.7994,250807.0
2022-03-14 14:40:00,45.43,45.44,45.36,45.37,241857.0,40.7994,40.8084,40.7366,40.7456,241857.0
2022-03-14 14:50:00,45.37,45.46,45.36,45.44,479984.0,40.7456,40.8264,40.7366,40.8084,479984.0
2022-03-14 15:00:00,45.44,45.51,45.42,45.42,587919.0,40.8084,40.8713,40.7905,40.7905,587919.0
2022-03-14 15:10:00,45.42,45.53,45.42,45.49,756026.0,40.7905,40.8893,40.7905,40.8533,756026.0
2022-03-14 15:20:00,45.48,45.5,45.44,45.46,784912.0,40.8444,40.8623,40.8084,40.8264,784912.0
2022-03-14 15:30:00,45.45,45.45,45.35,45.41,1098045.0,40.8174,40.8174,40.7276,40.7815,1098045.0
2022-03-14 15:40:00,45.41,45.48,45.4,45.43,803785.0,40.7815,40.8444,40.7725,40.7994,803785.0
2022-03-14 15:50:00,45.43,45.48,45.38,45.43,1242612.0,40.7994,40.8444,40.7545,40.7994,1242612.0
2022-03-15 09:30:00,45.59,45.63,45.55,45.57,883134.0,40.9431,40.9791,40.9072,40.9252,883134.0
2022-03-15 09:40:00,45.57,45.6,45.41,45.47,1035423.0,40.9252,40.9521,40.7815,40.8354,1035423.0
2022-03-15 09:50:00,45.47,45.56,45.44,45.54,453533.0,40.8354,40.9162,40.8084,40.8982,453533.0
2022-03-15 10:00:00,45.54,45.57,45.46,45.48,555664.0,40.8982,40.9252,40.8264,40.8444,555664.0
2022-03-15 10:10:00,45.48,45.49,45.39,45.44,457585.0,40.8444,40.8533,40.7635,40.8084,457585.0
2022-03-15 10:20:00,45.44,45.53,45.42,45.51,390995.0,40.8084,40.8893,40.7905,40.8713,390995.0
2022-03-15 10:30:00,45.52,45.6,45.5,45.59,368184.0,40.8803,40.9521,40.8623,40.9431,368184.0
2022-03-15 10:40:00,45.6,45.7,45.59,45.68,399111.0,40.9521,41.0419,40.9431,41.024,399111.0
2022-03-15 10:50:00,45.69,45.7,45.6,45.63,393717.0,41.0329,41.0419,40.9521,40.9791,393717.0
2022-03-15 11:00:00,45.63,45.67,45.61,45.63,598888.0,40.9791,41.015,40.9611,40.9791,598888.0
2022-03-15 11:10:00,45.63,45.66,45.55,45.59,404993.0,40.9791,41.006,40.9072,40.9431,404993.0
2022-03-15 11:20:00,45.59,45.64,45.53,45.63,604295.0,40.9431,40.988,40.8893,40.9791,604295.0
2022-03-15 11:30:00,45.64,45.71,45.61,45.67,513376.0,40.988,41.0509,40.9611,41.015,513376.0
2022-03-15 11:40:00,45.68,45.73,45.64,45.72,587422.0,41.024,41.0689,40.988,41.0599,587422.0
2022-03-15 11:50:00,45.72,45.76,45.43,45.55,2543866.0,41.0599,41.0958,40.7994,40.9072,2543866.0
2022-03-15 12:00:00,45.54,45.57,45.46,45.55,368474.0,40.8982,40.9252,40.8264,40.9072,368474.0
2022-03-15 12:10:00,45.55,45.56,45.51,45.54,286471.0,40.9072,40.9162,40.8713,40.8982,286471.0
2022-03-15 12:20:00,45.52,45.67,45.52,45.66,630442.0,40.8803,41.015,40.8803,41.006,630442.0
2022-03-15 12:30:00,45.66,45.75,45.65,45.75,999012.0,41.006,41.0868,40.997,41.0868,999012.0
2022-03-15 12:40:00,45.75,45.77,45.63,45.63,669910.0,41.0868,41.1048,40.9791,40.9791,669910.0
2022-03-15 12:50:00,45.63,45.66,45.52,45.66,492905.0,40.9791,41.006,40.8803,41.006,492905.0
2022-03-15 13:00:00,45.67,45.69,45.62,45.63,543312.0,41.015,41.0329,40.9701,40.9791,543312.0
2022-03-15 13:10:00,45.63,45.66,45.56,45.58,572036.0,40.9791,41.006,40.9162,40.9342,572036.0
2022-03-15 13:20:00,45.58,45.64,45.56,45.56,361733.0,40.9342,40.988,40.9162,40.9162,361733.0
2022-03-15 13:30:00,45.57,45.62,45.54,45.59,665673.0,40.9252,40.9701,40.8982,40.9431,665673.0
2022-03-15 13:40:00,45.58,45.63,45.56,45.59,843553.0,40.9342,40.9791,40.9162,40.9431,843553.0
2022-03-15 13:50:00,45.6,45.65,45.59,45.64,606893.0,40.9521,40.997,40.9431,40.988,606893.0
2022-03-15 14:00:00,45.63,45.66,45.55,45.59,438476.0,40.9791,41.006,40.9072,40.9431,438476.0
2022-03-15 14:10:00,45.6,45.61,45.48,45.49,467444.0,40.9521,40.9611,40.8444,40.8533,467444.0
2022-03-15 14:20:00,45.49,45.52,45.44,45.48,517424.0,40.8533,40.8803,40.8084,40.8444,517424.0
2022-03-15 14:30:00,45.48,45.55,45.44,45.53,426850.0,40.8444,40.9072,40.8084,40.8893,426850.0
2022-03-15 14:40:00,45.53,45.68,45.52,45.67,512035.0,40.8893,41.024,40.8803,41.015,512035.0
2022-03-15 14:50:00,45.68,45.75,45.65,45.73,499518.0,41.024,41.0868,40.997,41.0689,499518.0
2022-03-15 15:00:00,45.73,45.74,45.68,45.71,362245.0,41.0689,41.0779,41.024,41.0509,362245.0
2022-03-15 15:10:00,45.71,45.79,45.7,45.78,696302.0,41.0509,41.1228,41.0419,41.1138,696302.0
2022-03-15 15:20:00,45.79,45.83,45.76,45.82,838479.0,41.1228,41.1587,41.0958,41.1497,838479.0
2022-03-15 15:30:00,45.82,45.87,45.82,45.85,556161.0,41.1497,41.1946,41.1497,41.1766,556161.0
2022-03-15 15:40:00,45.85,45.89,45.82,45.87,1525947.0,41.1766,41.2126,41.1497,41.1946,1525947.0
2022-03-15 15:50:00,45.87,45.91,45.79,45.86,2182267.0,41.1946,41.2305,41.1228,41.1856,2182267.0
2022-03-16 09:30:00,46.67,46.8,46.66,46.79,411389.0,41.9131,42.0298,41.9041,42.0208,411389.0
2022-03-16 09:40:00,46.8,46.9,46.77,46.88,482218.0,42.0298,42.1196,42.0029,42.1017,482218.0
2022-03-16 09:50:00,46.88,46.88,46.79,46.83,332237.0,42.1017,42.1017,42.0208,42.0568,332237.0
2022-03-16 10:00:00,46.84,46.86,46.73,46.76,425815.0,42.0657,42.0837,41.9669,41.9939,425815.0
2022-03-16 10:10:00,46.76,47.27,46.75,47.14,1736246.0,41.9939,42.4519,41.9849,42.3352,1736246.0
2022-03-16 10:20:00,47.14,47.2,47.07,47.07,480550.0,42.3352,42.389,42.2723,42.2723,480550.0
2022-03-16 10:30:00,47.08,47.16,47.02,47.13,457517.0,42.2813,42.3531,42.2274,42.3262,457517.0
2022-03-16 10:40:00,47.15,47.16,46.79,46.93,1132508.0,42.3441,42.3531,42.0208,42.1466,1132508.0
2022-03-16 10:50:00,46.92,47.07,46.9,47.05,711835.0,42.1376,42.2723,42.1196,42.2543,711835.0
2022-03-16 11:00:00,47.04,47.09,46.92,46.96,1034103.0,42.2453,42.2902,42.1376,42.1735,1034103.0
2022-03-16 11:10:00,46.96,47.04,46.93,46.98,324034.0,42.1735,42.2453,42.1466,42.1915,324034.0
2022-03-16 11:20:00,46.98,47.01,46.95,46.99,232874.0,42.1915,42.2184,42.1645,42.2004,232874.0
2022-03-16 11:30:00,46.98,47.01,46.87,46.91,299481.0,42.1915,42.2184,42.0927,42.1286,299481.0
2022-03-16 11:40:00,46.91,46.92,46.85,46.89,160529.0,42.1286,42.1376,42.0747,42.1106,160529.0
2022-03-16 11:50:00,46.88,46.94,46.86,46.92,196116.0,42.1017,42.1555,42.0837,42.1376,196116.0
2022-03-16 12:00:00,46.93,46.98,46.9,46.96,244396.0,42.1466,42.1915,42.1196,42.1735,244396.0
2022-03-16 12:10:00,46.95,46.98,46.93,46.96,184080.0,42.1645,42.1915,42.1466,42.1735,184080.0
2022-03-16 12:20:00,46.96,47.0,46.92,46.99,247795.0,42.1735,42.2094,42.1376,42.2004,247795.0
2022-03-16 12:30:00,46.99,47.04,46.92,46.93,448959.0,42.2004,42.2453,42.1376,42.1466,448959.0
2022-03-16 12:40:00,46.92,46.98,46.77,46.81,735976.0,42.1376,42.1915,42.0029,42.0388,735976.0
2022-03-16 12:50:00,46.81,46.89,46.79,46.87,383526.0,42.0388,42.1106,42.0208,42.0927,383526.0
2022-03-16 13:00:00,46.88,46.88,46.73,46.73,258730.0,42.1017,42.1017,41.9669,41.9669,258730.0
2022-03-16 13:10:00,46.73,46.77,46.68,46.74,277542.0,41.9669,42.0029,41.922,41.9759,277542.0
2022-03-16 13:20:00,46.74,46.82,46.69,46.79,455331.0,41.9759,42.0478,41.931,42.0208,455331.0
2022-03-16 13:30:00,46.78,46.88,46.78,46.85,276525.0,42.0118,42.1017,42.0118,42.0747,276525.0
2022-03-16 13:40:00,46.85,46.86,46.78,46.82,135750.0,42.0747,42.0837,42.0118,42.0478,135750.0
2022-03-16 13:50:00,46.82,46.89,46.79,46.84,365923.0,42.0478,42.1106,42.0208,42.0657,365923.0
2022-03-16 14:00:00,46.83,46.83,46.52,46.52,1014559.0,42.0568,42.0568,41.7783,41.7783,1014559.0
2022-03-16 14:10:00,46.52,46.63,46.39,46.63,669853.0,41.7783,41.8771,41.6616,41.8771,669853.0
2022-03-16 14:20:00,46.64,46.64,46.44,46.47,559332.0,41.8861,41.8861,41.7065,41.7334,559332.0
2022-03-16 14:30:00,46.47,46.63,46.31,46.63,736759.0,41.7334,41.8771,41.5898,41.8771,736759.0
2022-03-16 14:40:00,46.63,46.82,46.61,46.77,1219330.0,41.8771,42.0478,41.8592,42.0029,1219330.0
2022-03-16 14:50:00,46.78,46.97,46.71,46.88,511274.0,42.0118,42.1825,41.949,42.1017,511274.0
2022-03-16 15:00:00,46.9,47.03,46.78,46.89,1098633.0,42.1196,42.2364,42.0118,42.1106,1098633.0
2022-03-16 15:10:00,46.88,47.11,46.87,47.1,621743.0,42.1017,42.3082,42.0927,42.2992,621743.0
2022-03-16 15:20:00,47.11,47.17,47.08,47.15,756892.0,42.3082,42.3621,42.2813,42.3441,756892.0
2022-03-16 15:30:00,47.16,47.16,47.03,47.13,763702.0,42.3531,42.3531,42.2364,42.3262,763702.0
2022-03-16 15:40:00,47.13,47.24,47.11,47.24,734219.0,42.3262,42.425,42.3082,42.425,734219.0
2022-03-16 15:50:00,47.24,47.41,47.22,47.41,1824478.0,42.425,42.5776,42.407,42.5776,1824478.0
2022-03-17 09:30:00,47.23,47.32,47.17,47.32,610882.0,42.416,42.4968,42.3621,42.4968,610882.0
2022-03-17 09:40:00,47.32,47.41,47.29,47.31,792450.0,42.4968,42.5776,42.4699,42.4878,792450.0
2022-03-17 09:50:00,47.3,47.4,47.26,47.4,569119.0,42.4788,42.5687,42.4429,42.5687,569119.0
2022-03-17 10:00:00,47.39,47.44,47.36,47.43,352905.0,42.5597,42.6046,42.5327,42.5956,352905.0
2022-03-17 10:10:00,47.43,47.47,47.37,47.4,812640.0,42.5956,42.6315,42.5417,42.5687,812640.0
2022-03-17 10:20:00,47.4,47.49,47.4,47.48,794699.0,42.5687,42.6495,42.5687,42.6405,794699.0
2022-03-17 10:30:00,47.48,47.48,47.41,47.43,385971.0,42.6405,42.6405,42.5776,42.5956,385971.0
2022-03-17 10:40:00,47.44,47.46,47.27,47.32,954012.0,42.6046,42.6225,42.4519,42.4968,954012.0
2022-03-17 10:50:00,47.32,47.34,47.26,47.33,260408.0,42.4968,42.5148,42.4429,42.5058,260408.0
2022-03-17 11:00:00,47.32,47.42,47.29,47.39,299714.0,42.4968,42.5866,42.4699,42.5597,299714.0
2022-03-17 11:10:00,47.39,47.41,47.33,47.4,546316.0,42.5597,42.5776,42.5058,42.5687,546316.0
2022-03-17 11:20:00,47.39,47.43,47.38,47.4,232882.0,42.5597,42.5956,42.5507,42.5687,232882.0
2022-03-17 11:30:00,47.41,47.48,47.38,47.48,450671.0,42.5776,42.6405,42.5507,42.6405,450671.0
2022-03-17 11:40:00,47.48,47.5,47.42,47.43,335661.0,42.6405,42.6585,42.5866,42.5956,335661.0
2022-03-17 11:50:00,47.43,47.53,47.42,47.52,446681.0,42.5956,42.6854,42.5866,42.6764,446681.0
2022-03-17 12:00:00,47.51,47.6,47.51,47.58,210702.0,42.6674,42.7483,42.6674,42.7303,210702.0
2022-03-17 12:10:00,47.59,47.61,47.55,47.6,175184.0,42.7393,42.7572,42.7034,42.7483,175184.0
2022-03-17 12:20:00,47.61,47.73,47.61,47.73,491441.0,42.7572,42.865,42.7572,42.865,491441.0
2022-03-17 12:30:00,47.73,47.76,47.67,47.72,1377060.0,42.865,42.892,42.8111,42.856,1377060.0
2022-03-17 12:40:00,47.72,47.74,47.69,47.74,235820.0,42.856,42.874,42.8291,42.874,235820.0
2022-03-17 12:50:00,47.74,47.78,47.72,47.77,332463.0,42.874,42.9099,42.856,42.9009,332463.0
2022-03-17 13:00:00,47.77,47.77,47.71,47.73,229598.0,42.9009,42.9009,42.8471,42.865,229598.0
2022-03-17 13:10:00,47.73,47.74,47.67,47.74,237903.0,42.865,42.874,42.8111,42.874,237903.0
2022-03-17 13:20:00,47.73,47.82,47.73,47.8,239529.0,42.865,42.9458,42.865,42.9279,239529.0
2022-03-17 13:30:00,47.8,47.84,47.78,47.78,215966.0,42.9279,42.9638,42.9099,42.9099,215966.0
2022-03-17 13:40:00,47.79,47.87,47.79,47.85,288037.0,42.9189,42.9907,42.9189,42.9728,288037.0
2022-03-17 13:50:00,47.86,47.89,47.85,47.85,247526.0,42.9818,43.0087,42.9728,42.9728,247526.0
2022-03-17 14:00:00,47.86,47.86,47.8,47.82,543401.0,42.9818,42.9818,42.9279,42.9458,543401.0
2022-03-17 14:10:00,47.82,47.82,47.76,47.78,228847.0,42.9458,42.9458,42.892,42.9099,228847.0
2022-03-17 14:20:00,47.78,47.79,47.68,47.68,2223453.0,42.9099,42.9189,42.8201,42.8201,2223453.0
2022-03-17 14:30:00,47.68,47.75,47.68,47.7,666920.0,42.8201,42.883,42.8201,42.8381,666920.0
2022-03-17 14:40:00,47.71,47.75,47.69,47.74,582252.0,42.8471,42.883,42.8291,42.874,582252.0
2022-03-17 14:50:00,47.74,47.76,47.71,47.74,369413.0,42.874,42.892,42.8471,42.874,369413.0
2022-03-17 15:00:00,47.73,47.75,47.66,47.68,366835.0,42.865,42.883,42.8022,42.8201,366835.0
2022-03-17 15:10:00,47.69,47.71,47.62,47.71,432752.0,42.8291,42.8471,42.7662,42.8471,432752.0
2022-03-17 15:20:00,47.71,47.73,47.67,47.72,429439.0,42.8471,42.865,42.8111,42.856,429439.0
2022-03-17 15:30:00,47.72,47.74,47.69,47.72,483023.0,42.856,42.874,42.8291,42.856,483023.0
2022-03-17 15:40:00,47.72,47.81,47.71,47.78,604060.0,42.856,42.9369,42.8471,42.9099,604060.0
2022-03-17 15:50:00,47.77,47.83,47.67,47.83,1490466.0,42.9009,42.9548,42.8111,42.9548,1490466.0
2022-03-18 09:30:00,47.43,47.51,47.37,47.46,452170.0,42.5956,42.6674,42.5417,42.6225,452170.0
2022-03-18 09:40:00,47.47,47.59,47.45,47.58,1569175.0,42.6315,42.7393,42.6136,42.7303,1569175.0
2022-03-18 09:50:00,47.58,47.63,47.54,47.62,476046.0,42.7303,42.7752,42.6944,42.7662,476046.0
2022-03-18 10:00:00,47.62,47.77,47.6,47.77,670744.0,42.7662,42.9009,42.7483,42.9009,670744.0
2022-03-18 10:10:00,47.77,47.82,47.69,47.7,917649.0,42.9009,42.9458,42.8291,42.8381,917649.0
2022-03-18 10:20:00,47.71,47.74,47.67,47.68,391755.0,42.8471,42.874,42.8111,42.8201,391755.0
2022-03-18 10:30:00,47.69,47.73,47.65,47.68,406626.0,42.8291,42.865,42.7932,42.8201,406626.0
2022-03-18 10:40:00,47.68,47.78,47.64,47.75,335314.0,42.8201,42.9099,42.7842,42.883,335314.0
2022-03-18 10:50:00,47.75,47.79,47.72,47.78,260834.0,42.883,42.9189,42.856,42.9099,260834.0
2022-03-18 11:00:00,47.78,47.86,47.76,47.84,698537.0,42.9099,42.9818,42.892,42.9638,698537.0
2022-03-18 11:10:00,47.84,47.87,47.77,47.83,387626.0,42.9638,42.9907,42.9009,42.9548,387626.0
2022-03-18 11:20:00,47.83,47.83,47.73,47.77,338498.0,42.9548,42.9548,42.865,42.9009,338498.0
2022-03-18 11:30:00,47.77,47.9,47.76,47.84,942120.0,42.9009,43.0177,42.892,42.9638,942120.0
2022-03-18 11:40:00,47.84,47.87,47.8,47.84,555283.0,42.9638,42.9907,42.9279,42.9638,555283.0
2022-03-18 11:50:00,47.84,47.91,47.83,47.89,402016.0,42.9638,43.0267,42.9548,43.0087,402016.0
2022-03-18 12:00:00,47.89,47.93,47.86,47.92,175875.0,43.0087,43.0446,42.9818,43.0357,175875.0
2022-03-18 12:10:00,47.93,47.99,47.92,47.97,238385.0,43.0446,43.0985,43.0357,43.0806,238385.0
2022-03-18 12:20:00,47.96,47.98,47.93,47.98,203766.0,43.0716,43.0895,43.0446,43.0895,203766.0
2022-03-18 12:30:00,47.99,48.11,47.95,48.09,1424464.0,43.0985,43.2063,43.0626,43.1883,1424464.0
2022-03-18 12:40:00,48.1,48.13,48.07,48.08,876724.0,43.1973,43.2242,43.1704,43.1793,876724.0
2022-03-18 12:50:00,48.08,48.11,48.07,48.08,251336.0,43.1793,43.2063,43.1704,43.1793,251336.0
2022-03-18 13:00:00,48.08,48.12,48.03,48.09,246494.0,43.1793,43.2153,43.1344,43.1883,246494.0
2022-03-18 13:10:00,48.08,48.12,48.07,48.09,396748.0,43.1793,43.2153,43.1704,43.1883,396748.0
2022-03-18 13:20:00,48.09,48.16,48.07,48.15,368595.0,43.1883,43.2512,43.1704,43.2422,368595.0
2022-03-18 13:30:00,48.15,48.16,48.12,48.15,265020.0,43.2422,43.2512,43.2153,43.2422,265020.0
2022-03-18 13:40:00,48.14,48.14,48.11,48.14,315241.0,43.2332,43.2332,43.2063,43.2332,315241.0
2022-03-18 13:50:00,48.14,48.17,48.11,48.14,795259.0,43.2332,43.2602,43.2063,43.2332,795259.0
2022-03-18 14:00:00,48.14,48.15,48.06,48.07,382157.0,43.2332,43.2422,43.1614,43.1704,382157.0
2022-03-18 14:10:00,48.06,48.12,48.06,48.09,285342.0,43.1614,43.2153,43.1614,43.1883,285342.0
2022-03-18 14:20:00,48.08,48.09,48.04,48.08,702181.0,43.1793,43.1883,43.1434,43.1793,702181.0
2022-03-18 14:30:00,48.08,48.13,48.05,48.12,552773.0,43.1793,43.2242,43.1524,43.2153,552773.0
2022-03-18 14:40:00,48.12,48.14,48.08,48.12,479209.0,43.2153,43.2332,43.1793,43.2153,479209.0
2022-03-18 14:50:00,48.11,48.15,48.1,48.15,293180.0,43.2063,43.2422,43.1973,43.2422,293180.0
2022-03-18 15:00:00,48.15,48.18,48.13,48.18,392272.0,43.2422,43.2691,43.2242,43.2691,392272.0
2022-03-18 15:10:00,48.18,48.2,48.17,48.2,386862.0,43.2691,43.2871,43.2602,43.2871,386862.0
2022-03-18 15:20:00,48.2,48.24,48.18,48.21,364349.0,43.2871,43.323,43.2691,43.2961,364349.0
2022-03-18 15:30:00,48.22,48.27,48.18,48.18,287899.0,43.3051,43.35,43.2691,43.2691,287899.0
2022-03-18 15:40:00,48.18,48.23,48.17,48.19,725388.0,43.2691,43.3141,43.2602,43.2781,725388.0
2022-03-18 15:50:00,48.18,48.24,48.15,48.22,1390445.0,43.2691,43.323,43.2422,43.3051,1390445.0
2022-03-21 09:30:00,47.97,48.09,47.97,48.09,564108.0,43.155,43.263,43.155,43.263,564108.0
2022-03-21 09:40:00,48.09,48.1,47.96,47.96,259774.0,43.263,43.272,43.146,43.146,259774.0
2022-03-21 09:50:00,47.96,48.0,47.9,47.93,4134477.0,43.146,43.182,43.0921,43.1191,4134477.0
2022-03-21 10:00:00,47.93,47.97,47.9,47.94,546670.0,43.1191,43.155,43.0921,43.128,546670.0
2022-03-21 10:10:00,47.94,47.97,47.9,47.96,339534.0,43.128,43.155,43.0921,43.146,339534.0
2022-03-21 10:20:00,47.95,47.96,47.87,47.88,597990.0,43.137,43.146,43.0651,43.0741,597990.0
2022-03-21 10:30:00,47.88,47.94,47.86,47.93,428052.0,43.0741,43.128,43.0561,43.1191,428052.0
2022-03-21 10:40:00,47.93,47.98,47.9,47.98,755874.0,43.1191,43.164,43.0921,43.164,755874.0
2022-03-21 10:50:00,47.98,48.08,47.97,48.08,407518.0,43.164,43.254,43.155,43.254,407518.0
2022-03-21 11:00:00,48.08,48.12,47.99,48.02,374545.0,43.254,43.29,43.173,43.2,374545.0
2022-03-21 11:10:00,48.01,48.08,48.01,48.04,528276.0,43.191,43.254,43.191,43.218,528276.0
2022-03-21 11:20:00,48.04,48.11,48.02,48.09,774050.0,43.218,43.281,43.2,43.263,774050.0
2022-03-21 11:30:00,48.09,48.11,48.05,48.1,351235.0,43.263,43.281,43.227,43.272,351235.0
2022-03-21 11:40:00,48.1,48.13,48.05,48.06,351205.0,43.272,43.299,43.227,43.236,351205.0
2022-03-21 11:50:00,48.07,48.11,48.04,48.09,484908.0,43.245,43.281,43.218,43.263,484908.0
2022-03-21 12:00:00,48.1,48.11,48.04,48.07,252237.0,43.272,43.281,43.218,43.245,252237.0
2022-03-21 12:10:00,48.08,48.1,48.03,48.08,268368.0,43.254,43.272,43.209,43.254,268368.0
2022-03-21 12:20:00,48.08,48.12,48.05,48.09,490824.0,43.254,43.29,43.227,43.263,490824.0
2022-03-21 12:30:00,48.09,48.09,47.85,47.93,1335653.0,43.263,43.263,43.0471,43.1191,1335653.0
2022-03-21 12:40:00,47.93,48.0,47.92,47.99,660374.0,43.1191,43.182,43.1101,43.173,660374.0
2022-03-21 12:50:00,48.0,48.0,47.83,47.86,221480.0,43.182,43.182,43.0291,43.0561,221480.0
2022-03-21 13:00:00,47.86,47.88,47.81,47.84,503106.0,43.0561,43.0741,43.0111,43.0381,503106.0
2022-03-21 13:10:00,47.84,47.85,47.67,47.67,384713.0,43.0381,43.0471,42.8852,42.8852,384713.0
2022-03-21 13:20:00,47.67,47.79,47.66,47.75,483303.0,42.8852,42.9931,42.8762,42.9571,483303.0
2022-03-21 13:30:00,47.76,47.84,47.74,47.82,405632.0,42.9661,43.0381,42.9481,43.0201,405632.0
2022-03-21 13:40:00,47.81,47.83,47.76,47.82,164666.0,43.0111,43.0291,42.9661,43.0201,164666.0
2022-03-21 13:50:00,47.82,47.84,47.78,47.83,364279.0,43.0201,43.0381,42.9841,43.0291,364279.0
2022-03-21 14:00:00,47.84,47.86,47.77,47.81,700689.0,43.0381,43.0561,42.9751,43.0111,700689.0
2022-03-21 14:10:00,47.8,47.81,47.76,47.79,239379.0,43.0021,43.0111,42.9661,42.9931,239379.0
2022-03-21 14:20:00,47.8,47.93,47.8,47.92,589094.0,43.0021,43.1191,43.0021,43.1101,589094.0
2022-03-21 14:30:00,47.92,47.93,47.84,47.9,280719.0,43.1101,43.1191,43.0381,43.0921,280719.0
2022-03-21 14:40:00,47.88,47.95,47.86,47.89,467613.0,43.0741,43.137,43.0561,43.0831,467613.0
2022-03-21 14:50:00,47.88,47.91,47.76,47.77,268624.0,43.0741,43.1011,42.9661,42.9751,268624.0
2022-03-21 15:00:00,47.76,47.81,47.75,47.8,466775.0,42.9661,43.0111,42.9571,43.0021,466775.0
2022-03-21 15:10:00,47.8,47.89,47.79,47.83,534082.0,43.0021,43.0831,42.9931,43.0291,534082.0
2022-03-21 15:20:00,47.84,47.91,47.82,47.91,459019.0,43.0381,43.1011,43.0201,43.1011,459019.0
2022-03-21 15:30:00,47.91,47.93,47.84,47.85,648645.0,43.1011,43.1191,43.0381,43.0471,648645.0
2022-03-21 15:40:00,47.85,47.88,47.78,47.78,915626.0,43.0471,43.0741,42.9841,42.9841,915626.0
2022-03-21 15:50:00,47.79,47.9,47.79,47.9,1111689.0,42.9931,43.0921,42.9931,43.0921,1111689.0
2022-03-22 09:30:00,48.07,48.24,48.07,48.23,461663.0,43.245,43.3979,43.245,43.3889,461663.0
2022-03-22 09:40:00,48.23,48.24,48.18,48.24,319147.0,43.3889,43.3979,43.344,43.3979,319147.0
2022-03-22 09:50:00,48.24,48.26,48.2,48.25,421682.0,43.3979,43.4159,43.362,43.4069,421682.0
2022-03-22 10:00:00,48.26,48.29,48.23,48.27,544189.0,43.4159,43.4429,43.3889,43.4249,544189.0
2022-03-22 10:10:00,48.27,48.28,48.21,48.25,768952.0,43.4249,43.4339,43.3709,43.4069,768952.0
2022-03-22 10:20:00,48.25,48.29,48.23,48.27,225759.0,43.4069,43.4429,43.3889,43.4249,225759.0
2022-03-22 10:30:00,48.28,48.31,48.26,48.29,123525.0,43.4339,43.4609,43.4159,43.4429,123525.0
2022-03-22 10:40:00,48.29,48.3,48.23,48.29,245452.0,43.4429,43.4519,43.3889,43.4429,245452.0
2022-03-22 10:50:00,48.29,48.3,48.27,48.28,122092.0,43.4429,43.4519,43.4249,43.4339,122092.0
2022-03-22 11:00:00,48.28,48.28,48.21,48.23,157260.0,43.4339,43.4339,43.3709,43.3889,157260.0
2022-03-22 11:10:00,48.23,48.26,48.22,48.26,180848.0,43.3889,43.4159,43.3799,43.4159,180848.0
2022-03-22 11:20:00,48.26,48.28,48.23,48.26,397312.0,43.4159,43.4339,43.3889,43.4159,397312.0
2022-03-22 11:30:00,48.27,48.27,48.2,48.22,131632.0,43.4249,43.4249,43.362,43.3799,131632.0
2022-03-22 11:40:00,48.22,48.23,48.15,48.2,241759.0,43.3799,43.3889,43.317,43.362,241759.0
2022-03-22 11:50:00,48.2,48.23,48.18,48.22,239494.0,43.362,43.3889,43.344,43.3799,239494.0
2022-03-22 12:00:00,48.22,48.25,48.19,48.23,267118.0,43.3799,43.4069,43.353,43.3889,267118.0
2022-03-22 12:10:00,48.23,48.25,48.19,48.21,301290.0,43.3889,43.4069,43.353,43.3709,301290.0
2022-03-22 12:20:00,48.21,48.21,48.14,48.16,456664.0,43.3709,43.3709,43.308,43.326,456664.0
2022-03-22 12:30:00,48.16,48.24,48.12,48.21,909393.0,43.326,43.3979,43.29,43.3709,909393.0
2022-03-22 12:40:00,48.21,48.25,48.2,48.24,323167.0,43.3709,43.4069,43.362,43.3979,323167.0
2022-03-22 12:50:00,48.25,48.27,48.24,48.26,210229.0,43.4069,43.4249,43.3979,43.4159,210229.0
2022-03-22 13:00:00,48.26,48.29,48.25,48.26,217680.0,43.4159,43.4429,43.4069,43.4159,217680.0
2022-03-22 13:10:00,48.25,48.35,48.25,48.32,202065.0,43.4069,43.4969,43.4069,43.4699,202065.0
2022-03-22 13:20:00,48.32,48.32,48.28,48.31,171413.0,43.4699,43.4699,43.4339,43.4609,171413.0
2022-03-22 13:30:00,48.32,48.34,48.3,48.3,202993.0,43.4699,43.4879,43.4519,43.4519,202993.0
2022-03-22 13:40:00,48.29,48.31,48.27,48.29,188286.0,43.4429,43.4609,43.4249,43.4429,188286.0
2022-03-22 13:50:00,48.29,48.33,48.28,48.31,238500.0,43.4429,43.4789,43.4339,43.4609,238500.0
2022-03-22 14:00:00,48.31,48.32,48.27,48.3,359848.0,43.4609,43.4699,43.4249,43.4519,359848.0
2022-03-22 14:10:00,48.3,48.32,48.29,48.32,325276.0,43.4519,43.4699,43.4429,43.4699,325276.0
2022-03-22 14:20:00,48.32,48.32,48.22,48.23,268277.0,43.4699,43.4699,43.3799,43.3889,268277.0
2022-03-22 14:30:00,48.24,48.28,48.2,48.26,267068.0,43.3979,43.4339,43.362,43.4159,267068.0
2022-03-22 14:40:00,48.27,48.28,48.24,48.25,183787.0,43.4249,43.4339,43.3979,43.4069,183787.0
2022-03-22 14:50:00,48.25,48.32,48.24,48.29,366506.0,43.4069,43.4699,43.3979,43.4429,366506.0
2022-03-22 15:00:00,48.28,48.32,48.28,48.32,192158.0,43.4339,43.4699,43.4339,43.4699,192158.0
2022-03-22 15:10:00,48.32,48.35,48.29,48.32,389523.0,43.4699,43.4969,43.4429,43.4699,389523.0
2022-03-22 15:20:00,48.32,48.34,48.28,48.3,737898.0,43.4699,43.4879,43.4339,43.4519,737898.0
2022-03-22 15:30:00,48.3,48.34,48.28,48.32,472807.0,43.4519,43.4879,43.4339,43.4699,472807.0
2022-03-22 15:40:00,48.32,48.4,48.31,48.38,672487.0,43.4699,43.5419,43.4609,43.5239,672487.0
2022-03-22 15:50:00,48.38,48.4,48.3,48.32,1326797.0,43.5239,43.5419,43.4519,43.4699,1326797.0
2022-03-23 09:30:00,47.84,47.89,47.79,47.8,986893.0,43.0381,43.0831,42.9931,43.0021,986893.0
2022-03-23 09:40:00,47.79,47.84,47.74,47.74,303170.0,42.9931,43.0381,42.9481,42.9481,303170.0
2022-03-23 09:50:00,47.74,47.82,47.72,47.78,191696.0,42.9481,43.0201,42.9301,42.9841,191696.0
2022-03-23 10:00:00,47.78,47.92,47.76,47.9,3351312.0,42.9841,43.1101,42.9661,43.0921,3351312.0
2022-03-23 10:10:00,47.9,47.97,47.88,47.96,421725.0,43.0921,43.155,43.0741,43.146,421725.0
2022-03-23 10:20:00,47.95,47.98,47.91,47.95,337589.0,43.137,43.164,43.1011,43.137,337589.0
2022-03-23 10:30:00,47.95,47.97,47.93,47.94,241794.0,43.137,43.155,43.1191,43.128,241794.0
2022-03-23 10:40:00,47.95,47.96,47.83,47.87,285523.0,43.137,43.146,43.0291,43.0651,285523.0
2022-03-23 10:50:00,47.87,47.92,47.86,47.9,517238.0,43.0651,43.1101,43.0561,43.0921,517238.0
2022-03-23 11:00:00,47.9,47.94,47.89,47.91,227285.0,43.0921,43.128,43.0831,43.1011,227285.0
2022-03-23 11:10:00,47.91,47.94,47.9,47.92,584602.0,43.1011,43.128,43.0921,43.1101,584602.0
2022-03-23 11:20:00,47.92,47.99,47.91,47.97,956502.0,43.1101,43.173,43.1011,43.155,956502.0
2022-03-23 11:30:00,47.96,47.98,47.93,47.97,318495.0,43.146,43.164,43.1191,43.155,318495.0
2022-03-23 11:40:00,47.97,47.99,47.94,47.95,361486.0,43.155,43.173,43.128,43.137,361486.0
2022-03-23 11:50:00,47.96,48.01,47.95,47.98,233638.0,43.146,43.191,43.137,43.164,233638.0
2022-03-23 12:00:00,47.98,48.03,47.95,47.96,297658.0,43.164,43.209,43.137,43.146,297658.0
2022-03-23 12:10:00,47.96,47.97,47.9,47.96,178587.0,43.146,43.155,43.0921,43.146,178587.0
2022-03-23 12:20:00,47.95,47.96,47.92,47.93,146116.0,43.137,43.146,43.1101,43.1191,146116.0
2022-03-23 12:30:00,47.93,47.97,47.9,47.93,436544.0,43.1191,43.155,43.0921,43.1191,436544.0
2022-03-23 12:40:00,47.93,47.94,47.85,47.88,204650.0,43.1191,43.128,43.0471,43.0741,204650.0
2022-03-23 12:50:00,47.88,47.9,47.86,47.89,113318.0,43.0741,43.0921,43.0561,43.0831,113318.0
2022-03-23 13:00:00,47.89,47.9,47.85,47.9,164904.0,43.0831,43.0921,43.0471,43.0921,164904.0
2022-03-23 13:10:00,47.9,47.91,47.82,47.83,352306.0,43.0921,43.1011,43.0201,43.0291,352306.0
2022-03-23 13:20:00,47.83,47.84,47.74,47.75,221409.0,43.0291,43.0381,42.9481,42.9571,221409.0
2022-03-23 13:30:00,47.75,47.81,47.73,47.8,439452.0,42.9571,43.0111,42.9391,43.0021,439452.0
2022-03-23 13:40:00,47.8,47.8,47.74,47.76,471627.0,43.0021,43.0021,42.9481,42.9661,471627.0
2022-03-23 13:50:00,47.76,47.81,47.74,47.8,361871.0,42.9661,43.0111,42.9481,43.0021,361871.0
2022-03-23 14:00:00,47.8,47.84,47.74,47.76,339513.0,43.0021,43.0381,42.9481,42.9661,339513.0
2022-03-23 14:10:00,47.76,47.8,47.73,47.8,280208.0,42.9661,43.0021,42.9391,43.0021,280208.0
2022-03-23 14:20:00,47.79,47.83,47.77,47.83,230302.0,42.9931,43.0291,42.9751,43.0291,230302.0
2022-03-23 14:30:00,47.82,47.84,47.76,47.8,217674.0,43.0201,43.0381,42.9661,43.0021,217674.0
2022-03-23 14:40:00,47.81,47.87,47.79,47.87,110068.0,43.0111,43.0651,42.9931,43.0651,110068.0
2022-03-23 14:50:00,47.87,47.87,47.79,47.8,245643.0,43.0651,43.0651,42.9931,43.0021,245643.0
2022-03-23 15:00:00,47.8,47.86,47.79,47.8,205712.0,43.0021,43.0561,42.9931,43.0021,205712.0
2022-03-23 15:10:00,47.8,47.82,47.78,47.79,141417.0,43.0021,43.0201,42.9841,42.9931,141417.0
2022-03-23 15:20:00,47.79,47.85,47.78,47.84,304244.0,42.9931,43.0471,42.9841,43.0381,304244.0
2022-03-23 15:30:00,47.84,47.85,47.79,47.8,250019.0,43.0381,43.0471,42.9931,43.0021,250019.0
2022-03-23 15:40:00,47.8,47.85,47.75,47.81,665082.0,43.0021,43.0471,42.9571,43.0111,665082.0
2022-03-23 15:50:00,47.81,47.81,47.71,47.73,1668308.0,43.0111,43.0111,42.9211,42.9391,1668308.0
2022-03-24 09:30:00,47.91,47.91,47.8,47.84,725504.0,43.1011,43.1011,43.0021,43.0381,725504.0
2022-03-24 09:40:00,47.84,47.92,47.82,47.84,233765.0,43.0381,43.1101,43.0201,43.0381,233765.0
2022-03-24 09:50:00,47.84,47.88,47.8,47.82,182240.0,43.0381,43.0741,43.0021,43.0201,182240.0
2022-03-24 10:00:00,47.81,47.92,47.81,47.87,220416.0,43.0111,43.1101,43.0111,43.0651,220416.0
2022-03-24 10:10:00,47.87,47.88,47.79,47.82,323113.0,43.0651,43.0741,42.9931,43.0201,323113.0
2022-03-24 10:20:00,47.82,47.84,47.78,47.81,259704.0,43.0201,43.0381,42.9841,43.0111,259704.0
2022-03-24 10:30:00,47.8,47.91,47.8,47.88,217761.0,43.0021,43.1011,43.0021,43.0741,217761.0
2022-03-24 10:40:00,47.87,47.93,47.84,47.9,424724.0,43.0651,43.1191,43.0381,43.0921,424724.0
2022-03-24 10:50:00,47.9,47.93,47.87,47.91,353996.0,43.0921,43.1191,43.0651,43.1011,353996.0
2022-03-24 11:00:00,47.91,48.05,47.9,47.94,956408.0,43.1011,43.227,43.0921,43.128,956408.0
2022-03-24 11:10:00,47.94,48.04,47.92,48.02,308382.0,43.128,43.218,43.1101,43.2,308382.0
2022-03-24 11:20:00,48.02,48.12,48.01,48.09,384376.0,43.2,43.29,43.191,43.263,384376.0
2022-03-24 11:30:00,48.1,48.11,48.05,48.08,200539.0,43.272,43.281,43.227,43.254,200539.0
2022-03-24 11:40:00,48.08,48.13,48.07,48.07,477970.0,43.254,43.299,43.245,43.245,477970.0
2022-03-24 11:50:00,48.06,48.09,48.01,48.01,213525.0,43.236,43.263,43.191,43.191,213525.0
2022-03-24 12:00:00,48.01,48.03,47.92,47.96,229364.0,43.191,43.209,43.1101,43.146,229364.0
2022-03-24 12:10:00,47.96,47.99,47.95,47.98,122692.0,43.146,43.173,43.137,43.164,122692.0
2022-03-24 12:20:00,47.98,48.02,47.94,47.98,290495.0,43.164,43.2,43.128,43.164,290495.0
2022-03-24 12:30:00,47.98,47.99,47.87,47.92,962785.0,43.164,43.173,43.0651,43.1101,962785.0
2022-03-24 12:40:00,47.93,47.95,47.91,47.93,227024.0,43.1191,43.137,43.1011,43.1191,227024.0
2022-03-24 12:50:00,47.93,47.96,47.92,47.95,95461.0,43.1191,43.146,43.1101,43.137,95461.0
2022-03-24 13:00:00,47.95,47.99,47.9,47.91,439056.0,43.137,43.173,43.0921,43.1011,439056.0
2022-03-24 13:10:00,47.92,47.98,47.91,47.98,196065.0,43.1101,43.164,43.1011,43.164,196065.0
2022-03-24 13:20:00,47.98,47.99,47.96,47.97,299679.0,43.164,43.173,43.146,43.155,299679.0
2022-03-24 13:30:00,47.97,48.0,47.95,47.98,313654.0,43.155,43.182,43.137,43.164,313654.0
2022-03-24 13:40:00,47.98,48.03,47.98,48.01,134677.0,43.164,43.209,43.164,43.191,134677.0
2022-03-24 13:50:00,48.02,48.02,47.98,48.01,234749.0,43.2,43.2,43.164,43.191,234749.0
2022-03-24 14:00:00,48.0,48.04,48.0,48.0,134629.0,43.182,43.218,43.182,43.182,134629.0
2022-03-24 14:10:00,48.0,48.03,47.97,47.98,714397.0,43.182,43.209,43.155,43.164,714397.0
2022-03-24 14:20:00,47.98,47.99,47.96,47.98,135416.0,43.164,43.173,43.146,43.164,135416.0
2022-03-24 14:30:00,47.98,48.0,47.96,48.0,995106.0,43.164,43.182,43.146,43.182,995106.0
2022-03-24 14:40:00,48.0,48.0,47.94,47.96,447848.0,43.182,43.182,43.128,43.146,447848.0
2022-03-24 14:50:00,47.97,48.0,47.95,47.97,346278.0,43.155,43.182,43.137,43.155,346278.0
2022-03-24 15:00:00,47.97,48.01,47.93,48.0,306615.0,43.155,43.191,43.1191,43.182,306615.0
2022-03-24 15:10:00,48.0,48.01,47.98,48.01,338775.0,43.182,43.191,43.164,43.191,338775.0
2022-03-24 15:20:00,48.01,48.08,48.0,48.06,476949.0,43.191,43.254,43.182,43.236,476949.0
2022-03-24 15:30:00,48.06,48.07,48.03,48.05,477461.0,43.236,43.245,43.209,43.227,477461.0
2022-03-24 15:40:00,48.05,48.09,48.02,48.09,612539.0,43.227,43.263,43.2,43.263,612539.0
2022-03-24 15:50:00,48.09,48.12,48.06,48.12,422891.0,43.263,43.29,43.236,43.29,422891.0
2022-03-25 09:30:00,48.06,48.11,48.0,48.02,702578.0,43.236,43.281,43.182,43.2,702578.0
2022-03-25 09:40:00,48.01,48.1,47.98,48.07,415998.0,43.191,43.272,43.164,43.245,415998.0
2022-03-25 09:50:00,48.07,48.1,48.0,48.01,359043.0,43.245,43.272,43.182,43.191,359043.0
2022-03-25 10:00:00,48.02,48.06,48.0,48.06,621596.0,43.2,43.236,43.182,43.236,621596.0
2022-03-25 10:10:00,48.05,48.11,48.04,48.08,444167.0,43.227,43.281,43.218,43.254,444167.0
2022-03-25 10:20:00,48.07,48.12,48.05,48.05,359920.0,43.245,43.29,43.227,43.227,359920.0
2022-03-25 10:30:00,48.05,48.18,48.05,48.16,462807.0,43.227,43.344,43.227,43.326,462807.0
2022-03-25 10:40:00,48.16,48.2,48.15,48.18,391024.0,43.326,43.362,43.317,43.344,391024.0
2022-03-25 10:50:00,48.17,48.18,48.13,48.15,341071.0,43.335,43.344,43.299,43.317,341071.0
2022-03-25 11:00:00,48.16,48.17,48.03,48.03,401140.0,43.326,43.335,43.209,43.209,401140.0
2022-03-25 11:10:00,48.03,48.04,47.93,47.95,491047.0,43.209,43.218,43.1191,43.137,491047.0
2022-03-25 11:20:00,47.95,47.96,47.82,47.89,366554.0,43.137,43.146,43.0201,43.0831,366554.0
2022-03-25 11:30:00,47.89,47.93,47.85,47.9,642509.0,43.0831,43.1191,43.0471,43.0921,642509.0
2022-03-25 11:40:00,47.89,47.98,47.88,47.95,473661.0,43.0831,43.164,43.0741,43.137,473661.0
2022-03-25 11:50:00,47.95,47.98,47.84,47.87,497772.0,43.137,43.164,43.0381,43.0651,497772.0
2022-03-25 12:00:00,47.87,47.93,47.85,47.91,298172.0,43.0651,43.1191,43.0471,43.1011,298172.0
2022-03-25 12:10:00,47.91,47.97,47.9,47.96,268171.0,43.1011,43.155,43.0921,43.146,268171.0
2022-03-25 12:20:00,47.96,47.97,47.92,47.96,289219.0,43.146,43.155,43.1101,43.146,289219.0
2022-03-25 12:30:00,47.96,47.97,47.85,47.87,360252.0,43.146,43.155,43.0471,43.0651,360252.0
2022-03-25 12:40:00,47.87,47.94,47.85,47.92,263192.0,43.0651,43.128,43.0471,43.1101,263192.0
2022-03-25 12:50:00,47.92,47.97,47.9,47.95,685125.0,43.1101,43.155,43.0921,43.137,685125.0
2022-03-25 13:00:00,47.96,47.99,47.92,47.97,172944.0,43.146,43.173,43.1101,43.155,172944.0
2022-03-25 13:10:00,47.97,48.01,47.93,48.0,365952.0,43.155,43.191,43.1191,43.182,365952.0
2022-03-25 13:20:00,48.0,48.01,47.94,47.98,475368.0,43.182,43.191,43.128,43.164,475368.0
2022-03-25 13:30:00,47.98,48.03,47.98,48.01,273383.0,43.164,43.209,43.164,43.191,273383.0
2022-03-25 13:40:00,48.01,48.05,47.98,48.04,651199.0,43.191,43.227,43.164,43.218,651199.0
2022-03-25 13:50:00,48.04,48.1,48.02,48.08,306479.0,43.218,43.272,43.2,43.254,306479.0
2022-03-25 14:00:00,48.08,48.13,48.07,48.12,365555.0,43.254,43.299,43.245,43.29,365555.0
2022-03-25 14:10:00,48.13,48.13,48.09,48.09,292719.0,43.299,43.299,43.263,43.263,292719.0
2022-03-25 14:20:00,48.09,48.12,48.09,48.11,432513.0,43.263,43.29,43.263,43.281,432513.0
2022-03-25 14:30:00,48.11,48.14,48.1,48.12,166821.0,43.281,43.308,43.272,43.29,166821.0
2022-03-25 14:40:00,48.11,48.13,48.1,48.11,381040.0,43.281,43.299,43.272,43.281,381040.0
2022-03-25 14:50:00,48.12,48.15,48.11,48.12,422942.0,43.29,43.317,43.281,43.29,422942.0
2022-03-25 15:00:00,48.12,48.12,48.03,48.03,987666.0,43.29,43.29,43.209,43.209,987666.0
2022-03-25 15:10:00,48.04,48.1,48.03,48.06,604929.0,43.218,43.272,43.209,43.236,604929.0
2022-03-25 15:20:00,48.06,48.07,48.02,48.03,426761.0,43.236,43.245,43.2,43.209,426761.0
2022-03-25 15:30:00,48.03,48.07,48.0,48.04,507385.0,43.209,43.245,43.182,43.218,507385.0
2022-03-25 15:40:00,48.04,48.11,48.03,48.11,819197.0,43.218,43.281,43.209,43.281,819197.0
2022-03-25 15:50:00,48.11,48.16,48.1,48.15,1393872.0,43.281,43.326,43.272,43.317,1393872.0
2022-03-28 09:30:00,47.85,47.96,47.85,47.93,500882.0,43.0471,43.146,43.0471,43.1191,500882.0
2022-03-28 09:40:00,47.92,47.97,47.85,47.86,331027.0,43.1101,43.155,43.0471,43.0561,331027.0
2022-03-28 09:50:00,47.87,47.91,47.86,47.88,235447.0,43.0651,43.1011,43.0561,43.0741,235447.0
2022-03-28 10:00:00,47.89,47.89,47.77,47.81,836620.0,43.0831,43.0831,42.9751,43.0111,836620.0
2022-03-28 10:10:00,47.81,47.84,47.79,47.81,651043.0,43.0111,43.0381,42.9931,43.0111,651043.0
2022-03-28 10:20:00,47.81,47.84,47.77,47.83,377114.0,43.0111,43.0381,42.9751,43.0291,377114.0
2022-03-28 10:30:00,47.84,47.84,47.75,47.78,965778.0,43.0381,43.0381,42.9571,42.9841,965778.0
2022-03-28 10:40:00,47.78,47.83,47.77,47.8,260162.0,42.9841,43.0291,42.9751,43.0021,260162.0
2022-03-28 10:50:00,47.8,47.85,47.8,47.85,425396.0,43.0021,43.0471,43.0021,43.0471,425396.0
2022-03-28 11:00:00,47.84,47.85,47.7,47.82,881316.0,43.0381,43.0471,42.9121,43.0201,881316.0
2022-03-28 11:10:00,47.82,47.84,47.79,47.83,221831.0,43.0201,43.0381,42.9931,43.0291,221831.0
2022-03-28 11:20:00,47.84,47.85,47.78,47.82,297414.0,43.0381,43.0471,42.9841,43.0201,297414.0
2022-03-28 11:30:00,47.82,47.83,47.69,47.72,263121.0,43.0201,43.0291,42.9031,42.9301,263121.0
2022-03-28 11:40:00,47.72,47.75,47.65,47.66,256798.0,42.9301,42.9571,42.8672,42.8762,256798.0
2022-03-28 11:50:00,47.67,47.7,47.65,47.68,207276.0,42.8852,42.9121,42.8672,42.8941,207276.0
2022-03-28 12:00:00,47.67,47.74,47.66,47.69,227962.0,42.8852,42.9481,42.8762,42.9031,227962.0
2022-03-28 12:10:00,47.69,47.7,47.65,47.66,355135.0,42.9031,42.9121,42.8672,42.8762,355135.0
2022-03-28 12:20:00,47.66,47.71,47.66,47.68,324750.0,42.8762,42.9211,42.8762,42.8941,324750.0
2022-03-28 12:30:00,47.68,47.74,47.67,47.73,207343.0,42.8941,42.9481,42.8852,42.9391,207343.0
2022-03-28 12:40:00,47.73,47.78,47.73,47.78,428193.0,42.9391,42.9841,42.9391,42.9841,428193.0
2022-03-28 12:50:00,47.77,47.82,47.77,47.8,292775.0,42.9751,43.0201,42.9751,43.0021,292775.0
2022-03-28 13:00:00,47.8,47.83,47.79,47.79,371033.0,43.0021,43.0291,42.9931,42.9931,371033.0
2022-03-28 13:10:00,47.79,47.82,47.77,47.79,183289.0,42.9931,43.0201,42.9751,42.9931,183289.0
2022-03-28 13:20:00,47.8,47.86,47.78,47.84,597013.0,43.0021,43.0561,42.9841,43.0381,597013.0
2022-03-28 13:30:00,47.84,47.86,47.82,47.83,276644.0,43.0381,43.0561,43.0201,43.0291,276644.0
2022-03-28 13:40:00,47.84,47.84,47.79,47.81,121595.0,43.0381,43.0381,42.9931,43.0111,121595.0
2022-03-28 13:50:00,47.81,47.83,47.78,47.79,325588.0,43.0111,43.0291,42.9841,42.9931,325588.0
2022-03-28 14:00:00,47.79,47.83,47.77,47.82,395217.0,42.9931,43.0291,42.9751,43.0201,395217.0
2022-03-28 14:10:00,47.82,47.84,47.78,47.78,199634.0,43.0201,43.0381,42.9841,42.9841,199634.0
2022-03-28 14:20:00,47.78,47.83,47.77,47.82,161815.0,42.9841,43.0291,42.9751,43.0201,161815.0
2022-03-28 14:30:00,47.82,47.84,47.81,47.82,377648.0,43.0201,43.0381,43.0111,43.0201,377648.0
2022-03-28 14:40:00,47.82,47.9,47.81,47.89,852966.0,43.0201,43.0921,43.0111,43.0831,852966.0
2022-03-28 14:50:00,47.89,47.99,47.89,47.99,320147.0,43.0831,43.173,43.0831,43.173,320147.0
2022-03-28 15:00:00,47.98,47.99,47.91,47.95,279812.0,43.164,43.173,43.1011,43.137,279812.0
2022-03-28 15:10:00,47.95,47.97,47.94,47.96,284293.0,43.137,43.155,43.128,43.146,284293.0
2022-03-28 15:20:00,47.96,47.97,47.94,47.95,420672.0,43.146,43.155,43.128,43.137,420672.0
2022-03-28 15:30:00,47.95,47.99,47.93,47.93,271091.0,43.137,43.173,43.1191,43.1191,271091.0
2022-03-28 15:40:00,47.93,47.96,47.92,47.95,513111.0,43.1191,43.146,43.1101,43.137,513111.0
2022-03-28 15:50:00,47.96,48.03,47.91,48.02,954199.0,43.146,43.209,43.1011,43.2,954199.0
2022-03-29 09:30:00,48.98,49.06,48.85,48.96,811490.0,44.0637,44.1356,43.9467,44.0457,811490.0
2022-03-29 09:40:00,48.95,48.97,48.84,48.86,442318.0,44.0367,44.0547,43.9377,43.9557,442318.0
2022-03-29 09:50:00,48.84,48.93,48.82,48.92,498865.0,43.9377,44.0187,43.9197,44.0097,498865.0
2022-03-29 10:00:00,48.91,48.94,48.85,48.87,675577.0,44.0007,44.0277,43.9467,43.9647,675577.0
2022-03-29 10:10:00,48.87,48.92,48.73,48.74,771790.0,43.9647,44.0097,43.8388,43.8478,771790.0
2022-03-29 10:20:00,48.73,48.79,48.69,48.79,372270.0,43.8388,43.8927,43.8028,43.8927,372270.0
2022-03-29 10:30:00,48.78,48.8,48.73,48.77,339262.0,43.8837,43.9017,43.8388,43.8747,339262.0
2022-03-29 10:40:00,48.77,48.82,48.71,48.78,1155743.0,43.8747,43.9197,43.8208,43.8837,1155743.0
2022-03-29 10:50:00,48.79,48.82,48.72,48.77,401958.0,43.8927,43.9197,43.8298,43.8747,401958.0
2022-03-29 11:00:00,48.77,48.81,48.74,48.78,211528.0,43.8747,43.9107,43.8478,43.8837,211528.0
2022-03-29 11:10:00,48.78,48.81,48.74,48.75,179122.0,43.8837,43.9107,43.8478,43.8567,179122.0
2022-03-29 11:20:00,48.75,48.82,48.69,48.82,211094.0,43.8567,43.9197,43.8028,43.9197,211094.0
2022-03-29 11:30:00,48.83,48.88,48.79,48.82,463699.0,43.9287,43.9737,43.8927,43.9197,463699.0
2022-03-29 11:40:00,48.82,48.88,48.78,48.88,270496.0,43.9197,43.9737,43.8837,43.9737,270496.0
2022-03-29 11:50:00,48.87,48.87,48.78,48.8,331732.0,43.9647,43.9647,43.8837,43.9017,331732.0
2022-03-29 12:00:00,48.79,48.8,48.71,48.72,467645.0,43.8927,43.9017,43.8208,43.8298,467645.0
2022-03-29 12:10:00,48.71,48.72,48.68,48.7,589065.0,43.8208,43.8298,43.7938,43.8118,589065.0
2022-03-29 12:20:00,48.7,48.7,48.62,48.63,769677.0,43.8118,43.8118,43.7398,43.7488,769677.0
2022-03-29 12:30:00,48.64,48.64,48.56,48.62,507216.0,43.7578,43.7578,43.6858,43.7398,507216.0
2022-03-29 12:40:00,48.63,48.66,48.62,48.65,295489.0,43.7488,43.7758,43.7398,43.7668,295489.0
2022-03-29 12:50:00,48.65,48.66,48.61,48.63,267067.0,43.7668,43.7758,43.7308,43.7488,267067.0
2022-03-29 13:00:00,48.62,48.62,48.57,48.58,592499.0,43.7398,43.7398,43.6948,43.7038,592499.0
2022-03-29 13:10:00,48.58,48.63,48.58,48.62,235426.0,43.7038,43.7488,43.7038,43.7398,235426.0
2022-03-29 13:20:00,48.62,48.63,48.59,48.62,272655.0,43.7398,43.7488,43.7128,43.7398,272655.0
2022-03-29 13:30:00,48.61,48.63,48.59,48.63,326030.0,43.7308,43.7488,43.7128,43.7488,326030.0
2022-03-29 13:40:00,48.63,48.68,48.6,48.66,1236885.0,43.7488,43.7938,43.7218,43.7758,1236885.0
2022-03-29 13:50:00,48.66,48.71,48.65,48.7,244817.0,43.7758,43.8208,43.7668,43.8118,244817.0
2022-03-29 14:00:00,48.7,48.74,48.69,48.73,203370.0,43.8118,43.8478,43.8028,43.8388,203370.0
2022-03-29 14:10:00,48.73,48.76,48.72,48.72,343975.0,43.8388,43.8657,43.8298,43.8298,343975.0
2022-03-29 14:20:00,48.73,48.77,48.7,48.77,356135.0,43.8388,43.8747,43.8118,43.8747,356135.0
2022-03-29 14:30:00,48.76,48.81,48.75,48.8,377257.0,43.8657,43.9107,43.8567,43.9017,377257.0
2022-03-29 14:40:00,48.8,48.83,48.78,48.82,425644.0,43.9017,43.9287,43.8837,43.9197,425644.0
2022-03-29 14:50:00,48.81,48.84,48.8,48.82,179323.0,43.9107,43.9377,43.9017,43.9197,179323.0
2022-03-29 15:00:00,48.83,48.87,48.82,48.86,434104.0,43.9287,43.9647,43.9197,43.9557,434104.0
2022-03-29 15:10:00,48.86,48.89,48.85,48.87,607631.0,43.9557,43.9827,43.9467,43.9647,607631.0
2022-03-29 15:20:00,48.88,48.91,48.86,48.91,409390.0,43.9737,44.0007,43.9557,44.0007,409390.0
2022-03-29 15:30:00,48.91,48.94,48.89,48.92,406632.0,44.0007,44.0277,43.9827,44.0097,406632.0
2022-03-29 15:40:00,48.93,48.95,48.9,48.92,479182.0,44.0187,44.0367,43.9917,44.0097,479182.0
2022-03-29 15:50:00,48.92,48.98,48.88,48.98,806049.0,44.0097,44.0637,43.9737,44.0637,806049.0
2022-03-30 09:30:00,48.82,48.86,48.8,48.82,806925.0,43.9197,43.9557,43.9017,43.9197,806925.0
2022-03-30 09:40:00,48.82,48.89,48.82,48.89,390993.0,43.9197,43.9827,43.9197,43.9827,390993.0
2022-03-30 09:50:00,48.89,48.92,48.85,48.91,419506.0,43.9827,44.0097,43.9467,44.0007,419506.0
2022-03-30 10:00:00,48.92,48.93,48.86,48.87,352213.0,44.0097,44.0187,43.9557,43.9647,352213.0
2022-03-30 10:10:00,48.87,48.91,48.86,48.88,640973.0,43.9647,44.0007,43.9557,43.9737,640973.0
2022-03-30 10:20:00,48.88,48.92,48.87,48.91,318527.0,43.9737,44.0097,43.9647,44.0007,318527.0
2022-03-30 10:30:00,48.9,48.93,48.86,48.91,548053.0,43.9917,44.0187,43.9557,44.0007,548053.0
2022-03-30 10:40:00,48.91,48.96,48.89,48.96,594963.0,44.0007,44.0457,43.9827,44.0457,594963.0
2022-03-30 10:50:00,48.96,48.99,48.88,48.9,356212.0,44.0457,44.0727,43.9737,43.9917,356212.0
2022-03-30 11:00:00,48.89,48.93,48.84,48.85,219623.0,43.9827,44.0187,43.9377,43.9467,219623.0
2022-03-30 11:10:00,48.84,48.89,48.8,48.88,755231.0,43.9377,43.9827,43.9017,43.9737,755231.0
2022-03-30 11:20:00,48.87,48.88,48.79,48.82,682303.0,43.9647,43.9737,43.8927,43.9197,682303.0
2022-03-30 11:30:00,48.82,48.96,48.82,48.94,801300.0,43.9197,44.0457,43.9197,44.0277,801300.0
2022-03-30 11:40:00,48.94,48.94,48.9,48.92,407571.0,44.0277,44.0277,43.9917,44.0097,407571.0
2022-03-30 11:50:00,48.93,48.94,48.89,48.92,201111.0,44.0187,44.0277,43.9827,44.0097,201111.0
2022-03-30 12:00:00,48.92,48.96,48.89,48.91,395963.0,44.0097,44.0457,43.9827,44.0007,395963.0
2022-03-30 12:10:00,48.9,48.91,48.87,48.91,376736.0,43.9917,44.0007,43.9647,44.0007,376736.0
2022-03-30 12:20:00,48.91,48.92,48.87,48.89,303807.0,44.0007,44.0097,43.9647,43.9827,303807.0
2022-03-30 12:30:00,48.89,48.91,48.87,48.91,302412.0,43.9827,44.0007,43.9647,44.0007,302412.0
2022-03-30 12:40:00,48.91,48.94,48.89,48.91,429026.0,44.0007,44.0277,43.9827,44.0007,429026.0
2022-03-30 12:50:00,48.91,48.92,48.9,48.91,216389.0,44.0007,44.0097,43.9917,44.0007,216389.0
2022-03-30 13:00:00,48.9,48.91,48.84,48.86,182736.0,43.9917,44.0007,43.9377,43.9557,182736.0
2022-03-30 13:10:00,48.85,48.88,48.84,48.84,212853.0,43.9467,43.9737,43.9377,43.9377,212853.0
2022-03-30 13:20:00,48.84,48.85,48.82,48.83,142034.0,43.9377,43.9467,43.9197,43.9287,142034.0
2022-03-30 13:30:00,48.83,48.85,48.81,48.82,127883.0,43.9287,43.9467,43.9107,43.9197,127883.0
2022-03-30 13:40:00,48.82,48.83,48.79,48.82,122067.0,43.9197,43.9287,43.8927,43.9197,122067.0
2022-03-30 13:50:00,48.82,48.83,48.79,48.8,298124.0,43.9197,43.9287,43.8927,43.9017,298124.0
2022-03-30 14:00:00,48.8,48.86,48.79,48.86,263516.0,43.9017,43.9557,43.8927,43.9557,263516.0
2022-03-30 14:10:00,48.85,48.86,48.81,48.82,190074.0,43.9467,43.9557,43.9107,43.9197,190074.0
2022-03-30 14:20:00,48.82,48.83,48.79,48.82,194820.0,43.9197,43.9287,43.8927,43.9197,194820.0
2022-03-30 14:30:00,48.81,48.86,48.8,48.85,217704.0,43.9107,43.9557,43.9017,43.9467,217704.0
2022-03-30 14:40:00,48.85,48.85,48.79,48.8,451950.0,43.9467,43.9467,43.8927,43.9017,451950.0
2022-03-30 14:50:00,48.8,48.82,48.77,48.78,227919.0,43.9017,43.9197,43.8747,43.8837,227919.0
2022-03-30 15:00:00,48.78,48.79,48.74,48.75,189050.0,43.8837,43.8927,43.8478,43.8567,189050.0
2022-03-30 15:10:00,48.75,48.75,48.69,48.7,208800.0,43.8567,43.8567,43.8028,43.8118,208800.0
2022-03-30 15:20:00,48.69,48.7,48.61,48.65,431805.0,43.8028,43.8118,43.7308,43.7668,431805.0
2022-03-30 15:30:00,48.64,48.74,48.64,48.69,442962.0,43.7578,43.8478,43.7578,43.8028,442962.0
2022-03-30 15:40:00,48.69,48.76,48.66,48.73,374473.0,43.8028,43.8657,43.7758,43.8388,374473.0
2022-03-30 15:50:00,48.74,48.8,48.63,48.8,964009.0,43.8478,43.9017,43.7488,43.9017,964009.0
2022-03-31 09:30:00,48.47,48.53,48.42,48.46,357184.0,43.6049,43.6588,43.5599,43.5959,357184.0
2022-03-31 09:40:00,48.45,48.52,48.42,48.51,294425.0,43.5869,43.6498,43.5599,43.6408,294425.0
2022-03-31 09:50:00,48.5,48.55,48.48,48.51,194369.0,43.6318,43.6768,43.6138,43.6408,194369.0
2022-03-31 10:00:00,48.51,48.51,48.38,48.38,299647.0,43.6408,43.6408,43.5239,43.5239,299647.0
2022-03-31 10:10:00,48.39,48.45,48.35,48.42,400506.0,43.5329,43.5869,43.4969,43.5599,400506.0
2022-03-31 10:20:00,48.42,48.44,48.36,48.38,296985.0,43.5599,43.5779,43.5059,43.5239,296985.0
2022-03-31 10:30:00,48.38,48.43,48.35,48.41,353711.0,43.5239,43.5689,43.4969,43.5509,353711.0
2022-03-31 10:40:00,48.41,48.55,48.4,48.53,441576.0,43.5509,43.6768,43.5419,43.6588,441576.0
2022-03-31 10:50:00,48.53,48.67,48.49,48.61,510576.0,43.6588,43.7848,43.6228,43.7308,510576.0
2022-03-31 11:00:00,48.61,48.64,48.49,48.52,355695.0,43.7308,43.7578,43.6228,43.6498,355695.0
2022-03-31 11:10:00,48.52,48.55,48.48,48.5,352974.0,43.6498,43.6768,43.6138,43.6318,352974.0
2022-03-31 11:20:00,48.49,48.49,48.41,48.45,561353.0,43.6228,43.6228,43.5509,43.5869,561353.0
2022-03-31 11:30:00,48.45,48.46,48.38,48.44,862996.0,43.5869,43.5959,43.5239,43.5779,862996.0
2022-03-31 11:40:00,48.44,48.48,48.42,48.43,206454.0,43.5779,43.6138,43.5599,43.5689,206454.0
2022-03-31 11:50:00,48.43,48.46,48.42,48.46,168162.0,43.5689,43.5959,43.5599,43.5959,168162.0
2022-03-31 12:00:00,48.46,48.47,48.41,48.42,444645.0,43.5959,43.6049,43.5509,43.5599,444645.0
2022-03-31 12:10:00,48.41,48.41,48.38,48.39,299572.0,43.5509,43.5509,43.5239,43.5329,299572.0
2022-03-31 12:20:00,48.39,48.39,48.33,48.34,153595.0,43.5329,43.5329,43.4789,43.4879,153595.0
2022-03-31 12:30:00,48.35,48.38,48.32,48.33,253968.0,43.4969,43.5239,43.4699,43.4789,253968.0
2022-03-31 12:40:00,48.33,48.36,48.31,48.33,599293.0,43.4789,43.5059,43.4609,43.4789,599293.0
2022-03-31 12:50:00,48.33,48.34,48.31,48.34,541393.0,43.4789,43.4879,43.4609,43.4879,541393.0
2022-03-31 13:00:00,48.33,48.37,48.31,48.33,344919.0,43.4789,43.5149,43.4609,43.4789,344919.0
2022-03-31 13:10:00,48.33,48.37,48.3,48.36,331636.0,43.4789,43.5149,43.4519,43.5059,331636.0
2022-03-31 13:20:00,48.36,48.36,48.33,48.35,317060.0,43.5059,43.5059,43.4789,43.4969,317060.0
2022-03-31 13:30:00,48.34,48.36,48.3,48.31,429897.0,43.4879,43.5059,43.4519,43.4609,429897.0
2022-03-31 13:40:00,48.31,48.34,48.31,48.33,232383.0,43.4609,43.4879,43.4609,43.4789,232383.0
2022-03-31 13:50:00,48.34,48.36,48.31,48.32,468267.0,43.4879,43.5059,43.4609,43.4699,468267.0
2022-03-31 14:00:00,48.32,48.32,48.25,48.25,315272.0,43.4699,43.4699,43.4069,43.4069,315272.0
2022-03-31 14:10:00,48.26,48.26,48.22,48.24,256469.0,43.4159,43.4159,43.3799,43.3979,256469.0
2022-03-31 14:20:00,48.23,48.27,48.22,48.25,299734.0,43.3889,43.4249,43.3799,43.4069,299734.0
2022-03-31 14:30:00,48.25,48.26,48.21,48.23,210079.0,43.4069,43.4159,43.3709,43.3889,210079.0
2022-03-31 14:40:00,48.23,48.25,48.21,48.23,381926.0,43.3889,43.4069,43.3709,43.3889,381926.0
2022-03-31 14:50:00,48.23,48.28,48.22,48.27,176782.0,43.3889,43.4339,43.3799,43.4249,176782.0
2022-03-31 15:00:00,48.28,48.34,48.27,48.32,256035.0,43.4339,43.4879,43.4249,43.4699,256035.0
2022-03-31 15:10:00,48.31,48.31,48.25,48.25,355794.0,43.4609,43.4609,43.4069,43.4069,355794.0
2022-03-31 15:20:00,48.24,48.25,48.18,48.19,385463.0,43.3979,43.4069,43.344,43.353,385463.0
2022-03-31 15:30:00,48.18,48.21,48.14,48.2,501296.0,43.344,43.3709,43.308,43.362,501296.0
2022-03-31 15:40:00,48.2,48.2,48.12,48.13,1097578.0,43.362,43.362,43.29,43.299,1097578.0
2022-03-31 15:50:00,48.13,48.14,48.0,48.04,1572163.0,43.299,43.308,43.182,43.218,1572163.0
2022-04-01 09:30:00,48.33,48.41,48.3,48.38,510705.0,43.4789,43.5509,43.4519,43.5239,510705.0
2022-04-01 09:40:00,48.38,48.4,48.33,48.37,348534.0,43.5239,43.5419,43.4789,43.5149,348534.0
2022-04-01 09:50:00,48.37,48.38,48.29,48.36,312629.0,43.5149,43.5239,43.4429,43.5059,312629.0
2022-04-01 10:00:00,48.35,48.38,48.33,48.36,569671.0,43.4969,43.5239,43.4789,43.5059,569671.0
2022-04-01 10:10:00,48.37,48.42,48.35,48.36,643694.0,43.5149,43.5599,43.4969,43.5059,643694.0
2022-04-01 10:20:00,48.36,48.37,48.22,48.24,286866.0,43.5059,43.5149,43.3799,43.3979,286866.0
2022-04-01 10:30:00,48.26,48.29,48.23,48.23,305878.0,43.4159,43.4429,43.3889,43.3889,305878.0
2022-04-01 10:40:00,48.24,48.29,48.21,48.28,349679.0,43.3979,43.4429,43.3709,43.4339,349679.0
2022-04-01 10:50:00,48.28,48.35,48.28,48.34,281060.0,43.4339,43.4969,43.4339,43.4879,281060.0
2022-04-01 11:00:00,48.34,48.34,48.29,48.33,284401.0,43.4879,43.4879,43.4429,43.4789,284401.0
2022-04-01 11:10:00,48.32,48.34,48.28,48.29,203513.0,43.4699,43.4879,43.4339,43.4429,203513.0
2022-04-01 11:20:00,48.29,48.32,48.26,48.26,267600.0,43.4429,43.4699,43.4159,43.4159,267600.0
2022-04-01 11:30:00,48.26,48.28,48.2,48.23,289371.0,43.4159,43.4339,43.362,43.3889,289371.0
2022-04-01 11:40:00,48.22,48.22,48.17,48.19,595207.0,43.3799,43.3799,43.335,43.353,595207.0
2022-04-01 11:50:00,48.2,48.24,48.17,48.19,705211.0,43.362,43.3979,43.335,43.353,705211.0
2022-04-01 12:00:00,48.19,48.2,48.14,48.17,799412.0,43.353,43.362,43.308,43.335,799412.0
2022-04-01 12:10:00,48.17,48.19,48.14,48.16,476595.0,43.335,43.353,43.308,43.326,476595.0
2022-04-01 12:20:00,48.16,48.21,48.16,48.2,364456.0,43.326,43.3709,43.326,43.362,364456.0
2022-04-01 12:30:00,48.19,48.19,48.11,48.15,313055.0,43.353,43.353,43.281,43.317,313055.0
2022-04-01 12:40:00,48.14,48.2,48.12,48.18,428485.0,43.308,43.362,43.29,43.344,428485.0
2022-04-01 12:50:00,48.18,48.2,48.15,48.16,446198.0,43.344,43.362,43.317,43.326,446198.0
2022-04-01 13:00:00,48.16,48.18,48.14,48.15,423252.0,43.326,43.344,43.308,43.317,423252.0
2022-04-01 13:10:00,48.15,48.15,48.12,48.13,124474.0,43.317,43.317,43.29,43.299,124474.0
2022-04-01 13:20:00,48.12,48.15,48.1,48.14,301059.0,43.29,43.317,43.272,43.308,301059.0
2022-04-01 13:30:00,48.14,48.24,48.13,48.23,234415.0,43.308,43.3979,43.299,43.3889,234415.0
2022-04-01 13:40:00,48.23,48.27,48.21,48.23,154078.0,43.3889,43.4249,43.3709,43.3889,154078.0
2022-04-01 13:50:00,48.22,48.24,48.2,48.23,96427.0,43.3799,43.3979,43.362,43.3889,96427.0
2022-04-01 14:00:00,48.22,48.31,48.22,48.27,270142.0,43.3799,43.4609,43.3799,43.4249,270142.0
2022-04-01 14:10:00,48.26,48.31,48.24,48.28,222092.0,43.4159,43.4609,43.3979,43.4339,222092.0
2022-04-01 14:20:00,48.29,48.33,48.28,48.33,487840.0,43.4429,43.4789,43.4339,43.4789,487840.0
2022-04-01 14:30:00,48.34,48.38,48.32,48.34,192490.0,43.4879,43.5239,43.4699,43.4879,192490.0
2022-04-01 14:40:00,48.34,48.37,48.31,48.32,187587.0,43.4879,43.5149,43.4609,43.4699,187587.0
2022-04-01 14:50:00,48.32,48.33,48.28,48.3,177931.0,43.4699,43.4789,43.4339,43.4519,177931.0
2022-04-01 15:00:00,48.3,48.35,48.29,48.3,234589.0,43.4519,43.4969,43.4429,43.4519,234589.0
2022-04-01 15:10:00,48.31,48.33,48.26,48.26,248585.0,43.4609,43.4789,43.4159,43.4159,248585.0
2022-04-01 15:20:00,48.25,48.28,48.23,48.26,347155.0,43.4069,43.4339,43.3889,43.4159,347155.0
2022-04-01 15:30:00,48.26,48.28,48.21,48.25,312385.0,43.4159,43.4339,43.3709,43.4069,312385.0
2022-04-01 15:40:00,48.24,48.28,48.21,48.28,510499.0,43.3979,43.4339,43.3709,43.4339,510499.0
2022-04-01 15:50:00,48.29,48.45,48.28,48.44,1253053.0,43.4429,43.5869,43.4339,43.5779,1253053.0
2022-04-04 09:30:00,48.42,48.43,48.36,48.39,436755.0,43.5599,43.5689,43.5059,43.5329,436755.0
2022-04-04 09:40:00,48.39,48.45,48.38,48.45,292827.0,43.5329,43.5869,43.5239,43.5869,292827.0
2022-04-04 09:50:00,48.46,48.52,48.44,48.51,212744.0,43.5959,43.6498,43.5779,43.6408,212744.0
2022-04-04 10:00:00,48.51,48.52,48.47,48.49,388252.0,43.6408,43.6498,43.6049,43.6228,388252.0
2022-04-04 10:10:00,48.49,48.53,48.46,48.5,548963.0,43.6228,43.6588,43.5959,43.6318,548963.0
2022-04-04 10:20:00,48.5,48.57,48.49,48.57,456884.0,43.6318,43.6948,43.6228,43.6948,456884.0
2022-04-04 10:30:00,48.57,48.57,48.52,48.55,469999.0,43.6948,43.6948,43.6498,43.6768,469999.0
2022-04-04 10:40:00,48.56,48.57,48.52,48.56,967625.0,43.6858,43.6948,43.6498,43.6858,967625.0
2022-04-04 10:50:00,48.55,48.59,48.55,48.58,217872.0,43.6768,43.7128,43.6768,43.7038,217872.0
2022-04-04 11:00:00,48.58,48.64,48.58,48.62,333295.0,43.7038,43.7578,43.7038,43.7398,333295.0
2022-04-04 11:10:00,48.62,48.63,48.6,48.62,187708.0,43.7398,43.7488,43.7218,43.7398,187708.0
2022-04-04 11:20:00,48.61,48.65,48.59,48.65,400944.0,43.7308,43.7668,43.7128,43.7668,400944.0
2022-04-04 11:30:00,48.65,48.65,48.6,48.62,392723.0,43.7668,43.7668,43.7218,43.7398,392723.0
2022-04-04 11:40:00,48.62,48.66,48.61,48.65,233389.0,43.7398,43.7758,43.7308,43.7668,233389.0
2022-04-04 11:50:00,48.65,48.68,48.63,48.66,274246.0,43.7668,43.7938,43.7488,43.7758,274246.0
2022-04-04 12:00:00,48.65,48.66,48.6,48.62,206995.0,43.7668,43.7758,43.7218,43.7398,206995.0
2022-04-04 12:10:00,48.62,48.64,48.6,48.62,245160.0,43.7398,43.7578,43.7218,43.7398,245160.0
2022-04-04 12:20:00,48.62,48.63,48.6,48.62,228306.0,43.7398,43.7488,43.7218,43.7398,228306.0
2022-04-04 12:30:00,48.61,48.62,48.56,48.57,338592.0,43.7308,43.7398,43.6858,43.6948,338592.0
2022-04-04 12:40:00,48.57,48.58,48.55,48.57,317116.0,43.6948,43.7038,43.6768,43.6948,317116.0
2022-04-04 12:50:00,48.58,48.6,48.56,48.58,160525.0,43.7038,43.7218,43.6858,43.7038,160525.0
2022-04-04 13:00:00,48.58,48.58,48.54,48.57,188833.0,43.7038,43.7038,43.6678,43.6948,188833.0
2022-04-04 13:10:00,48.57,48.58,48.56,48.58,325402.0,43.6948,43.7038,43.6858,43.7038,325402.0
2022-04-04 13:20:00,48.58,48.58,48.55,48.58,966397.0,43.7038,43.7038,43.6768,43.7038,966397.0
2022-04-04 13:30:00,48.58,48.58,48.55,48.57,163522.0,43.7038,43.7038,43.6768,43.6948,163522.0
2022-04-04 13:40:00,48.57,48.59,48.56,48.58,146415.0,43.6948,43.7128,43.6858,43.7038,146415.0
2022-04-04 13:50:00,48.57,48.6,48.56,48.59,211420.0,43.6948,43.7218,43.6858,43.7128,211420.0
2022-04-04 14:00:00,48.59,48.6,48.56,48.57,340551.0,43.7128,43.7218,43.6858,43.6948,340551.0
2022-04-04 14:10:00,48.57,48.6,48.55,48.59,537417.0,43.6948,43.7218,43.6768,43.7128,537417.0
2022-04-04 14:20:00,48.59,48.63,48.58,48.62,272108.0,43.7128,43.7488,43.7038,43.7398,272108.0
2022-04-04 14:30:00,48.63,48.63,48.6,48.62,132461.0,43.7488,43.7488,43.7218,43.7398,132461.0
2022-04-04 14:40:00,48.62,48.65,48.6,48.64,137733.0,43.7398,43.7668,43.7218,43.7578,137733.0
2022-04-04 14:50:00,48.64,48.66,48.62,48.64,246454.0,43.7578,43.7758,43.7398,43.7578,246454.0
2022-04-04 15:00:00,48.64,48.66,48.62,48.64,291852.0,43.7578,43.7758,43.7398,43.7578,291852.0
2022-04-04 15:10:00,48.64,48.66,48.63,48.65,230403.0,43.7578,43.7758,43.7488,43.7668,230403.0
2022-04-04 15:20:00,48.65,48.67,48.63,48.64,381372.0,43.7668,43.7848,43.7488,43.7578,381372.0
2022-04-04 15:30:00,48.64,48.67,48.63,48.67,284259.0,43.7578,43.7848,43.7488,43.7848,284259.0
2022-04-04 15:40:00,48.66,48.68,48.63,48.65,443423.0,43.7758,43.7938,43.7488,43.7668,443423.0
2022-04-04 15:50:00,48.66,48.7,48.61,48.66,622039.0,43.7758,43.8118,43.7308,43.7758,622039.0
2022-04-05 09:30:00,48.45,48.59,48.42,48.57,819483.0,43.5869,43.7128,43.5599,43.6948,819483.0
2022-04-05 09:40:00,48.57,48.61,48.55,48.57,202032.0,43.6948,43.7308,43.6768,43.6948,202032.0
2022-04-05 09:50:00,48.57,48.57,48.51,48.56,148036.0,43.6948,43.6948,43.6408,43.6858,148036.0
2022-04-05 10:00:00,48.56,48.63,48.35,48.37,442630.0,43.6858,43.7488,43.4969,43.5149,442630.0
2022-04-05 10:10:00,48.37,48.4,48.23,48.25,528181.0,43.5149,43.5419,43.3889,43.4069,528181.0
2022-04-05 10:20:00,48.24,48.27,48.19,48.25,859121.0,43.3979,43.4249,43.353,43.4069,859121.0
2022-04-05 10:30:00,48.25,48.29,48.18,48.19,208552.0,43.4069,43.4429,43.344,43.353,208552.0
2022-04-05 10:40:00,48.19,48.29,48.19,48.28,204927.0,43.353,43.4429,43.353,43.4339,204927.0
2022-04-05 10:50:00,48.29,48.36,48.28,48.31,327821.0,43.4429,43.5059,43.4339,43.4609,327821.0
2022-04-05 11:00:00,48.32,48.32,48.25,48.27,159441.0,43.4699,43.4699,43.4069,43.4249,159441.0
2022-04-05 11:10:00,48.28,48.28,48.21,48.22,225638.0,43.4339,43.4339,43.3709,43.3799,225638.0
2022-04-05 11:20:00,48.22,48.27,48.2,48.23,404848.0,43.3799,43.4249,43.362,43.3889,404848.0
2022-04-05 11:30:00,48.23,48.33,48.22,48.25,394167.0,43.3889,43.4789,43.3799,43.4069,394167.0
2022-04-05 11:40:00,48.25,48.28,48.22,48.24,243382.0,43.4069,43.4339,43.3799,43.3979,243382.0
2022-04-05 11:50:00,48.24,48.27,48.18,48.19,204221.0,43.3979,43.4249,43.344,43.353,204221.0
2022-04-05 12:00:00,48.19,48.21,48.15,48.17,399291.0,43.353,43.3709,43.317,43.335,399291.0
2022-04-05 12:10:00,48.17,48.19,48.13,48.13,117516.0,43.335,43.353,43.299,43.299,117516.0
2022-04-05 12:20:00,48.14,48.15,48.09,48.1,183684.0,43.308,43.317,43.263,43.272,183684.0
2022-04-05 12:30:00,48.1,48.13,48.07,48.13,294514.0,43.272,43.299,43.245,43.299,294514.0
2022-04-05 12:40:00,48.13,48.14,48.08,48.13,257929.0,43.299,43.308,43.254,43.299,257929.0
2022-04-05 12:50:00,48.13,48.17,48.12,48.16,359716.0,43.299,43.335,43.29,43.326,359716.0
2022-04-05 13:00:00,48.16,48.24,48.14,48.24,238551.0,43.326,43.3979,43.308,43.3979,238551.0
2022-04-05 13:10:00,48.24,48.26,48.22,48.26,202570.0,43.3979,43.4159,43.3799,43.4159,202570.0
2022-04-05 13:20:00,48.26,48.27,48.24,48.25,214590.0,43.4159,43.4249,43.3979,43.4069,214590.0
2022-04-05 13:30:00,48.25,48.25,48.2,48.2,154530.0,43.4069,43.4069,43.362,43.362,154530.0
2022-04-05 13:40:00,48.21,48.21,48.13,48.15,233374.0,43.3709,43.3709,43.299,43.317,233374.0
2022-04-05 13:50:00,48.15,48.16,48.12,48.15,193470.0,43.317,43.326,43.29,43.317,193470.0
2022-04-05 14:00:00,48.15,48.16,48.13,48.14,511851.0,43.317,43.326,43.299,43.308,511851.0
2022-04-05 14:10:00,48.13,48.19,48.12,48.19,305026.0,43.299,43.353,43.29,43.353,305026.0
2022-04-05 14:20:00,48.19,48.21,48.15,48.16,284362.0,43.353,43.3709,43.317,43.326,284362.0
2022-04-05 14:30:00,48.16,48.18,48.12,48.14,203049.0,43.326,43.344,43.29,43.308,203049.0
2022-04-05 14:40:00,48.13,48.19,48.13,48.17,322821.0,43.299,43.353,43.299,43.335,322821.0
2022-04-05 14:50:00,48.17,48.2,48.12,48.13,189477.0,43.335,43.362,43.29,43.299,189477.0
2022-04-05 15:00:00,48.13,48.16,48.06,48.08,161604.0,43.299,43.326,43.236,43.254,161604.0
2022-04-05 15:10:00,48.08,48.09,48.0,48.01,258342.0,43.254,43.263,43.182,43.191,258342.0
2022-04-05 15:20:00,48.01,48.06,47.98,48.01,355942.0,43.191,43.236,43.164,43.191,355942.0
2022-04-05 15:30:00,48.01,48.01,47.94,47.97,246590.0,43.191,43.191,43.128,43.155,246590.0
2022-04-05 15:40:00,47.97,48.0,47.93,47.95,465279.0,43.155,43.182,43.1191,43.137,465279.0
2022-04-05 15:50:00,47.94,48.08,47.92,48.05,1570255.0,43.128,43.254,43.1101,43.227,1570255.0
2022-04-06 09:30:00,47.51,47.58,47.41,47.43,495875.0,42.7412,42.8042,42.6512,42.6692,495875.0
2022-04-06 09:40:00,47.42,47.43,47.34,47.36,238190.0,42.6602,42.6692,42.5883,42.6063,238190.0
2022-04-06 09:50:00,47.34,47.41,47.31,47.32,201330.0,42.5883,42.6512,42.5613,42.5703,201330.0
2022-04-06 10:00:00,47.32,47.36,47.26,47.28,476032.0,42.5703,42.6063,42.5163,42.5343,476032.0
2022-04-06 10:10:00,47.27,47.38,47.24,47.37,256229.0,42.5253,42.6243,42.4983,42.6153,256229.0
2022-04-06 10:20:00,47.36,47.43,47.35,47.36,270078.0,42.6063,42.6692,42.5973,42.6063,270078.0
2022-04-06 10:30:00,47.34,47.44,47.33,47.43,437128.0,42.5883,42.6782,42.5793,42.6692,437128.0
2022-04-06 10:40:00,47.44,47.5,47.41,47.48,648203.0,42.6782,42.7322,42.6512,42.7142,648203.0
2022-04-06 10:50:00,47.48,47.49,47.42,47.44,168104.0,42.7142,42.7232,42.6602,42.6782,168104.0
2022-04-06 11:00:00,47.43,47.49,47.42,47.44,251040.0,42.6692,42.7232,42.6602,42.6782,251040.0
2022-04-06 11:10:00,47.44,47.47,47.41,47.43,171426.0,42.6782,42.7052,42.6512,42.6692,171426.0
2022-04-06 11:20:00,47.43,47.49,47.42,47.46,466744.0,42.6692,42.7232,42.6602,42.6962,466744.0
2022-04-06 11:30:00,47.47,47.49,47.42,47.44,325438.0,42.7052,42.7232,42.6602,42.6782,325438.0
2022-04-06 11:40:00,47.43,47.55,47.43,47.51,362513.0,42.6692,42.7772,42.6692,42.7412,362513.0
2022-04-06 11:50:00,47.52,47.56,47.5,47.52,300337.0,42.7502,42.7862,42.7322,42.7502,300337.0
2022-04-06 12:00:00,47.52,47.57,47.52,47.53,228555.0,42.7502,42.7952,42.7502,42.7592,228555.0
2022-04-06 12:10:00,47.54,47.54,47.46,47.47,212687.0,42.7682,42.7682,42.6962,42.7052,212687.0
2022-04-06 12:20:00,47.46,47.47,47.43,47.45,248276.0,42.6962,42.7052,42.6692,42.6872,248276.0
2022-04-06 12:30:00,47.44,47.48,47.44,47.46,356536.0,42.6782,42.7142,42.6782,42.6962,356536.0
2022-04-06 12:40:00,47.45,47.47,47.43,47.46,365411.0,42.6872,42.7052,42.6692,42.6962,365411.0
2022-04-06 12:50:00,47.46,47.48,47.43,47.47,434627.0,42.6962,42.7142,42.6692,42.7052,434627.0
2022-04-06 13:00:00,47.47,47.49,47.45,47.47,580448.0,42.7052,42.7232,42.6872,42.7052,580448.0
2022-04-06 13:10:00,47.47,47.5,47.45,47.46,547109.0,42.7052,42.7322,42.6872,42.6962,547109.0
2022-04-06 13:20:00,47.46,47.51,47.44,47.49,263356.0,42.6962,42.7412,42.6782,42.7232,263356.0
2022-04-06 13:30:00,47.5,47.53,47.48,47.52,253480.0,42.7322,42.7592,42.7142,42.7502,253480.0
2022-04-06 13:40:00,47.53,47.57,47.51,47.55,264970.0,42.7592,42.7952,42.7412,42.7772,264970.0
2022-04-06 13:50:00,47.55,47.57,47.47,47.47,152456.0,42.7772,42.7952,42.7052,42.7052,152456.0
2022-04-06 14:00:00,47.48,47.71,47.38,47.4,704445.0,42.7142,42.9211,42.6243,42.6423,704445.0
2022-04-06 14:10:00,47.39,47.41,47.21,47.26,309826.0,42.6333,42.6512,42.4713,42.5163,309826.0
2022-04-06 14:20:00,47.26,47.36,47.24,47.31,327977.0,42.5163,42.6063,42.4983,42.5613,327977.0
2022-04-06 14:30:00,47.32,47.55,47.3,47.44,586214.0,42.5703,42.7772,42.5523,42.6782,586214.0
2022-04-06 14:40:00,47.43,47.53,47.41,47.46,820693.0,42.6692,42.7592,42.6512,42.6962,820693.0
2022-04-06 14:50:00,47.46,47.62,47.46,47.59,287262.0,42.6962,42.8402,42.6962,42.8132,287262.0
2022-04-06 15:00:00,47.6,47.69,47.55,47.59,422465.0,42.8222,42.9031,42.7772,42.8132,422465.0
2022-04-06 15:10:00,47.59,47.64,47.53,47.54,529170.0,42.8132,42.8582,42.7592,42.7682,529170.0
2022-04-06 15:20:00,47.53,47.54,47.41,47.42,383452.0,42.7592,42.7682,42.6512,42.6602,383452.0
2022-04-06 15:30:00,47.41,47.49,47.4,47.48,341312.0,42.6512,42.7232,42.6423,42.7142,341312.0
2022-04-06 15:40:00,47.48,47.58,47.44,47.54,481205.0,42.7142,42.8042,42.6782,42.7682,481205.0
2022-04-06 15:50:00,47.55,47.58,47.44,47.45,1427541.0,42.7772,42.8042,42.6782,42.6872,1427541.0
2022-04-07 09:30:00,47.48,47.55,47.38,47.54,620412.0,42.7142,42.7772,42.6243,42.7682,620412.0
2022-04-07 09:40:00,47.55,47.58,47.42,47.43,287294.0,42.7772,42.8042,42.6602,42.6692,287294.0
2022-04-07 09:50:00,47.43,47.5,47.42,47.45,308196.0,42.6692,42.7322,42.6602,42.6872,308196.0
2022-04-07 10:00:00,47.47,47.49,47.29,47.33,761624.0,42.7052,42.7232,42.5433,42.5793,761624.0
2022-04-07 10:10:00,47.32,47.39,47.3,47.35,524011.0,42.5703,42.6333,42.5523,42.5973,524011.0
2022-04-07 10:20:00,47.34,47.35,47.29,47.3,568014.0,42.5883,42.5973,42.5433,42.5523,568014.0
2022-04-07 10:30:00,47.3,47.43,47.3,47.35,724067.0,42.5523,42.6692,42.5523,42.5973,724067.0
2022-04-07 10:40:00,47.35,47.35,47.22,47.24,597796.0,42.5973,42.5973,42.4803,42.4983,597796.0
2022-04-07 10:50:00,47.24,47.29,47.24,47.28,578577.0,42.4983,42.5433,42.4983,42.5343,578577.0
2022-04-07 11:00:00,47.27,47.33,47.26,47.27,653292.0,42.5253,42.5793,42.5163,42.5253,653292.0
2022-04-07 11:10:00,47.27,47.3,47.23,47.24,546736.0,42.5253,42.5523,42.4893,42.4983,546736.0
2022-04-07 11:20:00,47.24,47.28,47.15,47.18,701989.0,42.4983,42.5343,42.4173,42.4443,701989.0
2022-04-07 11:30:00,47.18,47.25,47.1,47.2,1171866.0,42.4443,42.5073,42.3724,42.4623,1171866.0
2022-04-07 11:40:00,47.21,47.25,47.17,47.22,1089095.0,42.4713,42.5073,42.4353,42.4803,1089095.0
2022-04-07 11:50:00,47.21,47.23,47.17,47.22,466807.0,42.4713,42.4893,42.4353,42.4803,466807.0
2022-04-07 12:00:00,47.22,47.26,47.2,47.24,578039.0,42.4803,42.5163,42.4623,42.4983,578039.0
2022-04-07 12:10:00,47.25,47.28,47.23,47.24,578121.0,42.5073,42.5343,42.4893,42.4983,578121.0
2022-04-07 12:20:00,47.24,47.28,47.23,47.25,354311.0,42.4983,42.5343,42.4893,42.5073,354311.0
2022-04-07 12:30:00,47.25,47.26,47.21,47.21,431483.0,42.5073,42.5163,42.4713,42.4713,431483.0
2022-04-07 12:40:00,47.22,47.24,47.17,47.17,282936.0,42.4803,42.4983,42.4353,42.4353,282936.0
2022-04-07 12:50:00,47.17,47.24,47.16,47.24,175539.0,42.4353,42.4983,42.4263,42.4983,175539.0
2022-04-07 13:00:00,47.24,47.31,47.23,47.3,192322.0,42.4983,42.5613,42.4893,42.5523,192322.0
2022-04-07 13:10:00,47.3,47.39,47.3,47.37,394886.0,42.5523,42.6333,42.5523,42.6153,394886.0
2022-04-07 13:20:00,47.38,47.46,47.37,47.44,270725.0,42.6243,42.6962,42.6153,42.6782,270725.0
2022-04-07 13:30:00,47.45,47.46,47.4,47.41,132476.0,42.6872,42.6962,42.6423,42.6512,132476.0
2022-04-07 13:40:00,47.4,47.43,47.38,47.39,185166.0,42.6423,42.6692,42.6243,42.6333,185166.0
2022-04-07 13:50:00,47.4,47.49,47.37,47.47,390148.0,42.6423,42.7232,42.6153,42.7052,390148.0
2022-04-07 14:00:00,47.48,47.51,47.44,47.48,293045.0,42.7142,42.7412,42.6782,42.7142,293045.0
2022-04-07 14:10:00,47.48,47.49,47.42,47.43,536266.0,42.7142,42.7232,42.6602,42.6692,536266.0
2022-04-07 14:20:00,47.43,47.53,47.43,47.47,270625.0,42.6692,42.7592,42.6692,42.7052,270625.0
2022-04-07 14:30:00,47.46,47.49,47.44,47.48,337716.0,42.6962,42.7232,42.6782,42.7142,337716.0
2022-04-07 14:40:00,47.47,47.55,47.45,47.52,2877966.0,42.7052,42.7772,42.6872,42.7502,2877966.0
2022-04-07 14:50:00,47.51,47.61,47.5,47.6,891653.0,42.7412,42.8312,42.7322,42.8222,891653.0
2022-04-07 15:00:00,47.59,47.65,47.58,47.64,606574.0,42.8132,42.8672,42.8042,42.8582,606574.0
2022-04-07 15:10:00,47.64,47.66,47.61,47.62,444219.0,42.8582,42.8762,42.8312,42.8402,444219.0
2022-04-07 15:20:00,47.62,47.62,47.52,47.54,496400.0,42.8402,42.8402,42.7502,42.7682,496400.0
2022-04-07 15:30:00,47.54,47.6,47.52,47.6,500313.0,42.7682,42.8222,42.7502,42.8222,500313.0
2022-04-07 15:40:00,47.59,47.63,47.56,47.58,1013949.0,42.8132,42.8492,42.7862,42.8042,1013949.0
2022-04-07 15:50:00,47.59,47.59,47.49,47.52,1644416.0,42.8132,42.8132,42.7232,42.7502,1644416.0
2022-04-08 09:30:00,47.34,47.38,47.32,47.33,671056.0,42.5883,42.6243,42.5703,42.5793,671056.0
2022-04-08 09:40:00,47.32,47.33,47.28,47.3,286333.0,42.5703,42.5793,42.5343,42.5523,286333.0
2022-04-08 09:50:00,47.29,47.32,47.27,47.28,383902.0,42.5433,42.5703,42.5253,42.5343,383902.0
2022-04-08 10:00:00,47.27,47.41,47.26,47.4,691322.0,42.5253,42.6512,42.5163,42.6423,691322.0
2022-04-08 10:10:00,47.39,47.4,47.3,47.34,519937.0,42.6333,42.6423,42.5523,42.5883,519937.0
2022-04-08 10:20:00,47.34,47.45,47.33,47.44,986300.0,42.5883,42.6872,42.5793,42.6782,986300.0
2022-04-08 10:30:00,47.44,47.49,47.43,47.48,544356.0,42.6782,42.7232,42.6692,42.7142,544356.0
2022-04-08 10:40:00,47.48,47.5,47.44,47.45,517338.0,42.7142,42.7322,42.6782,42.6872,517338.0
2022-04-08 10:50:00,47.45,47.62,47.44,47.61,846857.0,42.6872,42.8402,42.6782,42.8312,846857.0
2022-04-08 11:00:00,47.61,47.65,47.59,47.64,548859.0,42.8312,42.8672,42.8132,42.8582,548859.0
2022-04-08 11:10:00,47.64,47.65,47.59,47.6,482926.0,42.8582,42.8672,42.8132,42.8222,482926.0
2022-04-08 11:20:00,47.6,47.61,47.56,47.58,432965.0,42.8222,42.8312,42.7862,42.8042,432965.0
2022-04-08 11:30:00,47.58,47.66,47.57,47.61,503485.0,42.8042,42.8762,42.7952,42.8312,503485.0
2022-04-08 11:40:00,47.61,47.64,47.59,47.62,326054.0,42.8312,42.8582,42.8132,42.8402,326054.0
2022-04-08 11:50:00,47.62,47.64,47.6,47.62,395080.0,42.8402,42.8582,42.8222,42.8402,395080.0
2022-04-08 12:00:00,47.62,47.64,47.58,47.61,309989.0,42.8402,42.8582,42.8042,42.8312,309989.0
2022-04-08 12:10:00,47.61,47.64,47.58,47.62,795406.0,42.8312,42.8582,42.8042,42.8402,795406.0
2022-04-08 12:20:00,47.63,47.68,47.62,47.66,539878.0,42.8492,42.8941,42.8402,42.8762,539878.0
2022-04-08 12:30:00,47.66,47.67,47.61,47.64,509007.0,42.8762,42.8852,42.8312,42.8582,509007.0
2022-04-08 12:40:00,47.64,47.66,47.62,47.63,556510.0,42.8582,42.8762,42.8402,42.8492,556510.0
2022-04-08 12:50:00,47.63,47.66,47.61,47.64,176068.0,42.8492,42.8762,42.8312,42.8582,176068.0
2022-04-08 13:00:00,47.64,47.65,47.6,47.63,564901.0,42.8582,42.8672,42.8222,42.8492,564901.0
2022-04-08 13:10:00,47.63,47.64,47.57,47.59,296206.0,42.8492,42.8582,42.7952,42.8132,296206.0
2022-04-08 13:20:00,47.59,47.61,47.56,47.57,297097.0,42.8132,42.8312,42.7862,42.7952,297097.0
2022-04-08 13:30:00,47.57,47.57,47.54,47.55,250117.0,42.7952,42.7952,42.7682,42.7772,250117.0
2022-04-08 13:40:00,47.55,47.56,47.52,47.53,324135.0,42.7772,42.7862,42.7502,42.7592,324135.0
2022-04-08 13:50:00,47.53,47.57,47.53,47.55,214130.0,42.7592,42.7952,42.7592,42.7772,214130.0
2022-04-08 14:00:00,47.55,47.57,47.52,47.57,279939.0,42.7772,42.7952,42.7502,42.7952,279939.0
2022-04-08 14:10:00,47.57,47.58,47.56,47.57,236583.0,42.7952,42.8042,42.7862,42.7952,236583.0
2022-04-08 14:20:00,47.57,47.59,47.48,47.51,455761.0,42.7952,42.8132,42.7142,42.7412,455761.0
2022-04-08 14:30:00,47.51,47.53,47.48,47.52,309117.0,42.7412,42.7592,42.7142,42.7502,309117.0
2022-04-08 14:40:00,47.52,47.54,47.5,47.54,129528.0,42.7502,42.7682,42.7322,42.7682,129528.0
2022-04-08 14:50:00,47.54,47.6,47.53,47.57,344089.0,42.7682,42.8222,42.7592,42.7952,344089.0
2022-04-08 15:00:00,47.57,47.57,47.52,47.53,332354.0,42.7952,42.7952,42.7502,42.7592,332354.0
2022-04-08 15:10:00,47.54,47.61,47.52,47.56,647582.0,42.7682,42.8312,42.7502,42.7862,647582.0
2022-04-08 15:20:00,47.56,47.59,47.54,47.59,257733.0,42.7862,42.8132,42.7682,42.8132,257733.0
2022-04-08 15:30:00,47.59,47.6,47.51,47.51,219828.0,42.8132,42.8222,42.7412,42.7412,219828.0
2022-04-08 15:40:00,47.52,47.56,47.49,47.49,453286.0,42.7502,42.7862,42.7232,42.7232,453286.0
2022-04-08 15:50:00,47.48,47.52,47.43,47.52,971974.0,42.7142,42.7502,42.6692,42.7502,971974.0
2022-04-11 09:30:00,47.31,47.39,47.19,47.2,717314.0,42.5613,42.6333,42.4533,42.4623,717314.0
2022-04-11 09:40:00,47.2,47.33,47.17,47.31,322410.0,42.4623,42.5793,42.4353,42.5613,322410.0
2022-04-11 09:50:00,47.3,47.36,47.27,47.35,179358.0,42.5523,42.6063,42.5253,42.5973,179358.0
2022-04-11 10:00:00,47.34,47.4,47.29,47.36,530209.0,42.5883,42.6423,42.5433,42.6063,530209.0
2022-04-11 10:10:00,47.36,47.39,47.3,47.32,505833.0,42.6063,42.6333,42.5523,42.5703,505833.0
2022-04-11 10:20:00,47.31,47.35,47.23,47.26,1108016.0,42.5613,42.5973,42.4893,42.5163,1108016.0
2022-04-11 10:30:00,47.24,47.29,47.23,47.24,259893.0,42.4983,42.5433,42.4893,42.4983,259893.0
2022-04-11 10:40:00,47.23,47.26,47.2,47.25,292606.0,42.4893,42.5163,42.4623,42.5073,292606.0
2022-04-11 10:50:00,47.25,47.29,47.23,47.27,407151.0,42.5073,42.5433,42.4893,42.5253,407151.0
2022-04-11 11:00:00,47.27,47.28,47.23,47.24,640481.0,42.5253,42.5343,42.4893,42.4983,640481.0
2022-04-11 11:10:00,47.23,47.26,47.19,47.23,483686.0,42.4893,42.5163,42.4533,42.4893,483686.0
2022-04-11 11:20:00,47.22,47.23,47.17,47.2,442399.0,42.4803,42.4893,42.4353,42.4623,442399.0
2022-04-11 11:30:00,47.21,47.28,47.21,47.26,484578.0,42.4713,42.5343,42.4713,42.5163,484578.0
2022-04-11 11:40:00,47.25,47.29,47.23,47.23,217909.0,42.5073,42.5433,42.4893,42.4893,217909.0
2022-04-11 11:50:00,47.24,47.25,47.2,47.22,102646.0,42.4983,42.5073,42.4623,42.4803,102646.0
2022-04-11 12:00:00,47.22,47.22,47.18,47.2,139635.0,42.4803,42.4803,42.4443,42.4623,139635.0
2022-04-11 12:10:00,47.2,47.2,47.16,47.19,223073.0,42.4623,42.4623,42.4263,42.4533,223073.0
2022-04-11 12:20:00,47.19,47.2,47.16,47.18,209800.0,42.4533,42.4623,42.4263,42.4443,209800.0
2022-04-11 12:30:00,47.18,47.19,47.16,47.18,189871.0,42.4443,42.4533,42.4263,42.4443,189871.0
2022-04-11 12:40:00,47.19,47.19,47.15,47.18,198800.0,42.4533,42.4533,42.4173,42.4443,198800.0
2022-04-11 12:50:00,47.18,47.19,47.12,47.15,417868.0,42.4443,42.4533,42.3904,42.4173,417868.0
2022-04-11 13:00:00,47.16,47.22,47.16,47.2,460871.0,42.4263,42.4803,42.4263,42.4623,460871.0
2022-04-11 13:10:00,47.2,47.21,47.15,47.16,415937.0,42.4623,42.4713,42.4173,42.4263,415937.0
2022-04-11 13:20:00,47.17,47.17,47.12,47.14,358574.0,42.4353,42.4353,42.3904,42.4083,358574.0
2022-04-11 13:30:00,47.14,47.2,47.13,47.17,216123.0,42.4083,42.4623,42.3994,42.4353,216123.0
2022-04-11 13:40:00,47.18,47.21,47.16,47.2,1162816.0,42.4443,42.4713,42.4263,42.4623,1162816.0
2022-04-11 13:50:00,47.2,47.22,47.17,47.21,262228.0,42.4623,42.4803,42.4353,42.4713,262228.0
2022-04-11 14:00:00,47.21,47.26,47.17,47.24,436806.0,42.4713,42.5163,42.4353,42.4983,436806.0
2022-04-11 14:10:00,47.24,47.24,47.14,47.15,809087.0,42.4983,42.4983,42.4083,42.4173,809087.0
2022-04-11 14:20:00,47.15,47.19,47.14,47.18,434458.0,42.4173,42.4533,42.4083,42.4443,434458.0
2022-04-11 14:30:00,47.18,47.22,47.15,47.22,437673.0,42.4443,42.4803,42.4173,42.4803,437673.0
2022-04-11 14:40:00,47.21,47.27,47.2,47.27,392625.0,42.4713,42.5253,42.4623,42.5253,392625.0
2022-04-11 14:50:00,47.27,47.29,47.24,47.25,200065.0,42.5253,42.5433,42.4983,42.5073,200065.0
2022-04-11 15:00:00,47.25,47.28,47.2,47.23,373032.0,42.5073,42.5343,42.4623,42.4893,373032.0
2022-04-11 15:10:00,47.23,47.25,47.16,47.17,345418.0,42.4893,42.5073,42.4263,42.4353,345418.0
2022-04-11 15:20:00,47.17,47.18,47.1,47.1,319908.0,42.4353,42.4443,42.3724,42.3724,319908.0
2022-04-11 15:30:00,47.1,47.11,47.03,47.06,311071.0,42.3724,42.3814,42.3094,42.3364,311071.0
2022-04-11 15:40:00,47.05,47.08,47.02,47.03,584463.0,42.3274,42.3544,42.3004,42.3094,584463.0
2022-04-11 15:50:00,47.02,47.06,46.96,47.01,694219.0,42.3004,42.3364,42.2464,42.2914,694219.0
2022-04-12 09:30:00,47.14,47.15,47.03,47.11,754505.0,42.4083,42.4173,42.3094,42.3814,754505.0
2022-04-12 09:40:00,47.11,47.21,47.07,47.16,394360.0,42.3814,42.4713,42.3454,42.4263,394360.0
2022-04-12 09:50:00,47.16,47.24,47.14,47.2,357409.0,42.4263,42.4983,42.4083,42.4623,357409.0
2022-04-12 10:00:00,47.2,47.22,47.16,47.17,762333.0,42.4623,42.4803,42.4263,42.4353,762333.0
2022-04-12 10:10:00,47.18,47.2,47.11,47.13,862164.0,42.4443,42.4623,42.3814,42.3994,862164.0
2022-04-12 10:20:00,47.13,47.17,47.05,47.06,290817.0,42.3994,42.4353,42.3274,42.3364,290817.0
2022-04-12 10:30:00,47.06,47.11,47.04,47.06,649628.0,42.3364,42.3814,42.3184,42.3364,649628.0
2022-04-12 10:40:00,47.07,47.1,47.04,47.06,467286.0,42.3454,42.3724,42.3184,42.3364,467286.0
2022-04-12 10:50:00,47.08,47.1,47.04,47.07,371112.0,42.3544,42.3724,42.3184,42.3454,371112.0
2022-04-12 11:00:00,47.06,47.12,47.03,47.09,310829.0,42.3364,42.3904,42.3094,42.3634,310829.0
2022-04-12 11:10:00,47.08,47.13,47.07,47.13,470959.0,42.3544,42.3994,42.3454,42.3994,470959.0
2022-04-12 11:20:00,47.12,47.17,47.11,47.14,720276.0,42.3904,42.4353,42.3814,42.4083,720276.0
2022-04-12 11:30:00,47.13,47.16,47.09,47.13,759926.0,42.3994,42.4263,42.3634,42.3994,759926.0
2022-04-12 11:40:00,47.13,47.15,47.09,47.09,638286.0,42.3994,42.4173,42.3634,42.3634,638286.0
2022-04-12 11:50:00,47.1,47.14,47.08,47.11,311988.0,42.3724,42.4083,42.3544,42.3814,311988.0
2022-04-12 12:00:00,47.11,47.11,47.04,47.05,212303.0,42.3814,42.3814,42.3184,42.3274,212303.0
2022-04-12 12:10:00,47.05,47.1,47.01,47.08,180441.0,42.3274,42.3724,42.2914,42.3544,180441.0
2022-04-12 12:20:00,47.07,47.09,46.99,47.0,245613.0,42.3454,42.3634,42.2734,42.2824,245613.0
2022-04-12 12:30:00,47.0,47.03,46.97,46.99,172137.0,42.2824,42.3094,42.2554,42.2734,172137.0
2022-04-12 12:40:00,46.99,47.0,46.93,46.98,505711.0,42.2734,42.2824,42.2194,42.2644,505711.0
2022-04-12 12:50:00,46.98,47.03,46.97,47.01,172794.0,42.2644,42.3094,42.2554,42.2914,172794.0
2022-04-12 13:00:00,47.01,47.03,46.95,46.99,352004.0,42.2914,42.3094,42.2374,42.2734,352004.0
2022-04-12 13:10:00,46.98,47.04,46.98,47.02,401294.0,42.2644,42.3184,42.2644,42.3004,401294.0
2022-04-12 13:20:00,47.03,47.07,46.99,47.0,274199.0,42.3094,42.3454,42.2734,42.2824,274199.0
2022-04-12 13:30:00,47.0,47.01,46.95,46.95,99864.0,42.2824,42.2914,42.2374,42.2374,99864.0
2022-04-12 13:40:00,46.94,46.96,46.88,46.9,107684.0,42.2284,42.2464,42.1744,42.1924,107684.0
2022-04-12 13:50:00,46.89,46.9,46.81,46.83,73799.0,42.1834,42.1924,42.1115,42.1295,73799.0
2022-04-12 14:00:00,46.82,46.87,46.8,46.84,248129.0,42.1205,42.1655,42.1025,42.1385,248129.0
2022-04-12 14:10:00,46.85,46.85,46.73,46.75,260914.0,42.1475,42.1475,42.0395,42.0575,260914.0
2022-04-12 14:20:00,46.75,46.78,46.72,46.73,335674.0,42.0575,42.0845,42.0305,42.0395,335674.0
2022-04-12 14:30:00,46.73,46.75,46.68,46.72,330304.0,42.0395,42.0575,41.9945,42.0305,330304.0
2022-04-12 14:40:00,46.72,46.76,46.66,46.73,327431.0,42.0305,42.0665,41.9765,42.0395,327431.0
2022-04-12 14:50:00,46.73,46.77,46.7,46.75,321754.0,42.0395,42.0755,42.0125,42.0575,321754.0
2022-04-12 15:00:00,46.74,46.77,46.62,46.63,850058.0,42.0485,42.0755,41.9405,41.9495,850058.0
2022-04-12 15:10:00,46.63,46.65,46.61,46.65,282114.0,41.9495,41.9675,41.9315,41.9675,282114.0
2022-04-12 15:20:00,46.65,46.69,46.6,46.62,205471.0,41.9675,42.0035,41.9226,41.9405,205471.0
2022-04-12 15:30:00,46.62,46.69,46.6,46.69,380781.0,41.9405,42.0035,41.9226,42.0035,380781.0
2022-04-12 15:40:00,46.68,46.72,46.63,46.68,1200787.0,41.9945,42.0305,41.9495,41.9945,1200787.0
2022-04-12 15:50:00,46.68,46.72,46.63,46.69,813339.0,41.9945,42.0305,41.9495,42.0035,813339.0
2022-04-13 09:30:00,46.76,46.86,46.73,46.86,570738.0,42.0665,42.1565,42.0395,42.1565,570738.0
2022-04-13 09:40:00,46.86,46.94,46.85,46.91,468970.0,42.1565,42.2284,42.1475,42.2014,468970.0
2022-04-13 09:50:00,46.91,46.93,46.85,46.86,427895.0,42.2014,42.2194,42.1475,42.1565,427895.0
2022-04-13 10:00:00,46.86,46.89,46.79,46.83,585873.0,42.1565,42.1834,42.0935,42.1295,585873.0
2022-04-13 10:10:00,46.83,46.95,46.81,46.93,446281.0,42.1295,42.2374,42.1115,42.2194,446281.0
2022-04-13 10:20:00,46.92,46.95,46.86,46.86,534279.0,42.2104,42.2374,42.1565,42.1565,534279.0
2022-04-13 10:30:00,46.87,46.91,46.86,46.86,298323.0,42.1655,42.2014,42.1565,42.1565,298323.0
2022-04-13 10:40:00,46.86,46.93,46.83,46.9,289506.0,42.1565,42.2194,42.1295,42.1924,289506.0
2022-04-13 10:50:00,46.9,46.97,46.9,46.96,271560.0,42.1924,42.2554,42.1924,42.2464,271560.0
2022-04-13 11:00:00,46.95,47.04,46.95,47.01,571936.0,42.2374,42.3184,42.2374,42.2914,571936.0
2022-04-13 11:10:00,47.01,47.05,46.99,47.04,232621.0,42.2914,42.3274,42.2734,42.3184,232621.0
2022-04-13 11:20:00,47.03,47.09,47.03,47.09,236411.0,42.3094,42.3634,42.3094,42.3634,236411.0
2022-04-13 11:30:00,47.09,47.14,47.08,47.11,382175.0,42.3634,42.4083,42.3544,42.3814,382175.0
2022-04-13 11:40:00,47.1,47.13,47.08,47.09,220305.0,42.3724,42.3994,42.3544,42.3634,220305.0
2022-04-13 11:50:00,47.09,47.09,47.07,47.09,182580.0,42.3634,42.3634,42.3454,42.3634,182580.0
2022-04-13 12:00:00,47.09,47.14,47.07,47.14,184012.0,42.3634,42.4083,42.3454,42.4083,184012.0
2022-04-13 12:10:00,47.14,47.16,47.1,47.15,268343.0,42.4083,42.4263,42.3724,42.4173,268343.0
2022-04-13 12:20:00,47.14,47.19,47.13,47.15,414822.0,42.4083,42.4533,42.3994,42.4173,414822.0
2022-04-13 12:30:00,47.15,47.2,47.14,47.18,307534.0,42.4173,42.4623,42.4083,42.4443,307534.0
2022-04-13 12:40:00,47.18,47.23,47.17,47.22,378841.0,42.4443,42.4893,42.4353,42.4803,378841.0
2022-04-13 12:50:00,47.22,47.22,47.17,47.18,268678.0,42.4803,42.4803,42.4353,42.4443,268678.0
2022-04-13 13:00:00,47.18,47.21,47.16,47.19,215588.0,42.4443,42.4713,42.4263,42.4533,215588.0
2022-04-13 13:10:00,47.2,47.23,47.18,47.22,227713.0,42.4623,42.4893,42.4443,42.4803,227713.0
2022-04-13 13:20:00,47.22,47.24,47.18,47.21,242357.0,42.4803,42.4983,42.4443,42.4713,242357.0
2022-04-13 13:30:00,47.21,47.21,47.14,47.16,125229.0,42.4713,42.4713,42.4083,42.4263,125229.0
2022-04-13 13:40:00,47.16,47.16,47.12,47.13,171617.0,42.4263,42.4263,42.3904,42.3994,171617.0
2022-04-13 13:50:00,47.14,47.15,47.1,47.15,188090.0,42.4083,42.4173,42.3724,42.4173,188090.0
2022-04-13 14:00:00,47.15,47.19,47.12,47.18,245075.0,42.4173,42.4533,42.3904,42.4443,245075.0
2022-04-13 14:10:00,47.18,47.19,47.13,47.18,187734.0,42.4443,42.4533,42.3994,42.4443,187734.0
2022-04-13 14:20:00,47.19,47.2,47.15,47.16,239702.0,42.4533,42.4623,42.4173,42.4263,239702.0
2022-04-13 14:30:00,47.16,47.17,47.14,47.15,155968.0,42.4263,42.4353,42.4083,42.4173,155968.0
2022-04-13 14:40:00,47.15,47.21,47.14,47.21,274358.0,42.4173,42.4713,42.4083,42.4713,274358.0
2022-04-13 14:50:00,47.21,47.22,47.19,47.19,153100.0,42.4713,42.4803,42.4533,42.4533,153100.0
2022-04-13 15:00:00,47.2,47.23,47.15,47.22,156436.0,42.4623,42.4893,42.4173,42.4803,156436.0
2022-04-13 15:10:00,47.22,47.23,47.19,47.22,262213.0,42.4803,42.4893,42.4533,42.4803,262213.0
2022-04-13 15:20:00,47.22,47.24,47.2,47.23,319884.0,42.4803,42.4983,42.4623,42.4893,319884.0
2022-04-13 15:30:00,47.22,47.25,47.21,47.24,381294.0,42.4803,42.5073,42.4713,42.4983,381294.0
2022-04-13 15:40:00,47.25,47.27,47.23,47.26,221087.0,42.5073,42.5253,42.4893,42.5163,221087.0
2022-04-13 15:50:00,47.27,47.27,47.21,47.25,433724.0,42.5253,42.5253,42.4713,42.5073,433724.0
2022-04-14 09:30:00,47.28,47.37,47.27,47.29,797170.0,42.5343,42.6153,42.5253,42.5433,797170.0
2022-04-14 09:40:00,47.29,47.29,47.17,47.19,438435.0,42.5433,42.5433,42.4353,42.4533,438435.0
2022-04-14 09:50:00,47.18,47.19,47.05,47.11,530829.0,42.4443,42.4533,42.3274,42.3814,530829.0
2022-04-14 10:00:00,47.12,47.21,47.09,47.11,612933.0,42.3904,42.4713,42.3634,42.3814,612933.0
2022-04-14 10:10:00,47.12,47.18,47.11,47.16,515600.0,42.3904,42.4443,42.3814,42.4263,515600.0
2022-04-14 10:20:00,47.14,47.21,47.13,47.16,397400.0,42.4083,42.4713,42.3994,42.4263,397400.0
2022-04-14 10:30:00,47.16,47.2,47.11,47.13,590623.0,42.4263,42.4623,42.3814,42.3994,590623.0
2022-04-14 10:40:00,47.13,47.17,47.11,47.12,962590.0,42.3994,42.4353,42.3814,42.3904,962590.0
2022-04-14 10:50:00,47.12,47.12,47.06,47.1,779764.0,42.3904,42.3904,42.3364,42.3724,779764.0
2022-04-14 11:00:00,47.09,47.18,47.08,47.17,674922.0,42.3634,42.4443,42.3544,42.4353,674922.0
2022-04-14 11:10:00,47.17,47.21,47.14,47.16,585562.0,42.4353,42.4713,42.4083,42.4263,585562.0
2022-04-14 11:20:00,47.17,47.21,47.12,47.17,483414.0,42.4353,42.4713,42.3904,42.4353,483414.0
2022-04-14 11:30:00,47.19,47.2,47.08,47.09,206878.0,42.4533,42.4623,42.3544,42.3634,206878.0
2022-04-14 11:40:00,47.09,47.1,47.05,47.08,230105.0,42.3634,42.3724,42.3274,42.3544,230105.0
2022-04-14 11:50:00,47.08,47.08,47.02,47.04,344436.0,42.3544,42.3544,42.3004,42.3184,344436.0
2022-04-14 12:00:00,47.04,47.14,47.02,47.12,372638.0,42.3184,42.4083,42.3004,42.3904,372638.0
2022-04-14 12:10:00,47.12,47.12,47.07,47.09,224275.0,42.3904,42.3904,42.3454,42.3634,224275.0
2022-04-14 12:20:00,47.09,47.1,47.03,47.04,266929.0,42.3634,42.3724,42.3094,42.3184,266929.0
2022-04-14 12:30:00,47.04,47.06,47.01,47.02,282933.0,42.3184,42.3364,42.2914,42.3004,282933.0
2022-04-14 12:40:00,47.01,47.02,46.98,46.98,228693.0,42.2914,42.3004,42.2644,42.2644,228693.0
2022-04-14 12:50:00,46.99,47.03,46.98,47.03,136751.0,42.2734,42.3094,42.2644,42.3094,136751.0
2022-04-14 13:00:00,47.03,47.05,47.0,47.02,168161.0,42.3094,42.3274,42.2824,42.3004,168161.0
2022-04-14 13:10:00,47.02,47.04,46.97,47.0,179709.0,42.3004,42.3184,42.2554,42.2824,179709.0
2022-04-14 13:20:00,47.01,47.05,47.0,47.04,249071.0,42.2914,42.3274,42.2824,42.3184,249071.0
2022-04-14 13:30:00,47.04,47.12,47.03,47.08,260262.0,42.3184,42.3904,42.3094,42.3544,260262.0
2022-04-14 13:40:00,47.09,47.16,47.08,47.16,167009.0,42.3634,42.4263,42.3544,42.4263,167009.0
2022-04-14 13:50:00,47.15,47.16,47.12,47.16,193841.0,42.4173,42.4263,42.3904,42.4263,193841.0
2022-04-14 14:00:00,47.17,47.21,47.15,47.18,486360.0,42.4353,42.4713,42.4173,42.4443,486360.0
2022-04-14 14:10:00,47.18,47.22,47.17,47.18,144893.0,42.4443,42.4803,42.4353,42.4443,144893.0
2022-04-14 14:20:00,47.17,47.18,47.13,47.17,160477.0,42.4353,42.4443,42.3994,42.4353,160477.0
2022-04-14 14:30:00,47.18,47.19,47.12,47.13,262452.0,42.4443,42.4533,42.3904,42.3994,262452.0
2022-04-14 14:40:00,47.14,47.16,47.13,47.15,178931.0,42.4083,42.4263,42.3994,42.4173,178931.0
2022-04-14 14:50:00,47.15,47.16,47.05,47.07,194866.0,42.4173,42.4263,42.3274,42.3454,194866.0
2022-04-14 15:00:00,47.07,47.11,47.04,47.05,162878.0,42.3454,42.3814,42.3184,42.3274,162878.0
2022-04-14 15:10:00,47.04,47.12,47.04,47.12,304614.0,42.3184,42.3904,42.3184,42.3904,304614.0
2022-04-14 15:20:00,47.12,47.13,47.06,47.07,309420.0,42.3904,42.3994,42.3364,42.3454,309420.0
2022-04-14 15:30:00,47.07,47.08,47.01,47.01,306123.0,42.3454,42.3544,42.2914,42.2914,306123.0
2022-04-14 15:40:00,47.01,47.08,47.0,47.04,572441.0,42.2914,42.3544,42.2824,42.3184,572441.0
2022-04-14 15:50:00,47.04,47.06,47.0,47.02,551042.0,42.3184,42.3364,42.2824,42.3004,551042.0
2022-04-18 09:30:00,46.8,46.95,46.8,46.89,568818.0,42.1025,42.2374,42.1025,42.1834,568818.0
2022-04-18 09:40:00,46.88,46.95,46.86,46.94,318548.0,42.1744,42.2374,42.1565,42.2284,318548.0
2022-04-18 09:50:00,46.95,46.97,46.84,46.86,313055.0,42.2374,42.2554,42.1385,42.1565,313055.0
2022-04-18 10:00:00,46.86,46.95,46.83,46.86,472922.0,42.1565,42.2374,42.1295,42.1565,472922.0
2022-04-18 10:10:00,46.85,46.95,46.84,46.93,644430.0,42.1475,42.2374,42.1385,42.2194,644430.0
2022-04-18 10:20:00,46.93,47.03,46.93,46.99,414696.0,42.2194,42.3094,42.2194,42.2734,414696.0
2022-04-18 10:30:00,46.99,47.02,46.97,47.01,456949.0,42.2734,42.3004,42.2554,42.2914,456949.0
2022-04-18 10:40:00,47.02,47.05,47.0,47.03,360042.0,42.3004,42.3274,42.2824,42.3094,360042.0
2022-04-18 10:50:00,47.04,47.04,46.95,47.0,219690.0,42.3184,42.3184,42.2374,42.2824,219690.0
2022-04-18 11:00:00,47.0,47.04,46.97,47.02,216949.0,42.2824,42.3184,42.2554,42.3004,216949.0
2022-04-18 11:10:00,47.01,47.02,46.94,46.95,253704.0,42.2914,42.3004,42.2284,42.2374,253704.0
2022-04-18 11:20:00,46.95,46.96,46.87,46.9,211722.0,42.2374,42.2464,42.1655,42.1924,211722.0
2022-04-18 11:30:00,46.9,46.91,46.83,46.85,345166.0,42.1924,42.2014,42.1295,42.1475,345166.0
2022-04-18 11:40:00,46.85,46.86,46.79,46.8,295183.0,42.1475,42.1565,42.0935,42.1025,295183.0
2022-04-18 11:50:00,46.8,46.87,46.79,46.86,407775.0,42.1025,42.1655,42.0935,42.1565,407775.0
2022-04-18 12:00:00,46.86,46.88,46.83,46.83,790519.0,42.1565,42.1744,42.1295,42.1295,790519.0
2022-04-18 12:10:00,46.83,46.84,46.76,46.76,890078.0,42.1295,42.1385,42.0665,42.0665,890078.0
2022-04-18 12:20:00,46.77,46.79,46.75,46.77,298621.0,42.0755,42.0935,42.0575,42.0755,298621.0
2022-04-18 12:30:00,46.76,46.81,46.76,46.81,1371993.0,42.0665,42.1115,42.0665,42.1115,1371993.0
2022-04-18 12:40:00,46.8,46.84,46.77,46.83,536120.0,42.1025,42.1385,42.0755,42.1295,536120.0
2022-04-18 12:50:00,46.83,46.86,46.82,46.86,449603.0,42.1295,42.1565,42.1205,42.1565,449603.0
2022-04-18 13:00:00,46.86,46.91,46.85,46.91,233628.0,42.1565,42.2014,42.1475,42.2014,233628.0
2022-04-18 13:10:00,46.9,46.96,46.88,46.88,165092.0,42.1924,42.2464,42.1744,42.1744,165092.0
2022-04-18 13:20:00,46.88,46.92,46.86,46.92,118215.0,42.1744,42.2104,42.1565,42.2104,118215.0
2022-04-18 13:30:00,46.91,47.03,46.9,47.02,246142.0,42.2014,42.3094,42.1924,42.3004,246142.0
2022-04-18 13:40:00,47.03,47.07,47.02,47.07,181728.0,42.3094,42.3454,42.3004,42.3454,181728.0
2022-04-18 13:50:00,47.06,47.11,47.03,47.07,288747.0,42.3364,42.3814,42.3094,42.3454,288747.0
2022-04-18 14:00:00,47.08,47.1,47.03,47.05,440069.0,42.3544,42.3724,42.3094,42.3274,440069.0
2022-04-18 14:10:00,47.05,47.08,46.98,47.01,343526.0,42.3274,42.3544,42.2644,42.2914,343526.0
2022-04-18 14:20:00,47.01,47.09,46.99,47.01,371947.0,42.2914,42.3634,42.2734,42.2914,371947.0
2022-04-18 14:30:00,47.02,47.06,47.01,47.02,343597.0,42.3004,42.3364,42.2914,42.3004,343597.0
2022-04-18 14:40:00,47.03,47.04,46.96,46.98,289277.0,42.3094,42.3184,42.2464,42.2644,289277.0
2022-04-18 14:50:00,46.98,47.01,46.94,46.94,335203.0,42.2644,42.2914,42.2284,42.2284,335203.0
2022-04-18 15:00:00,46.94,46.97,46.9,46.92,396689.0,42.2284,42.2554,42.1924,42.2104,396689.0
2022-04-18 15:10:00,46.92,46.95,46.87,46.88,226686.0,42.2104,42.2374,42.1655,42.1744,226686.0
2022-04-18 15:20:00,46.88,46.9,46.83,46.84,414162.0,42.1744,42.1924,42.1295,42.1385,414162.0
2022-04-18 15:30:00,46.84,46.84,46.74,46.76,531665.0,42.1385,42.1385,42.0485,42.0665,531665.0
2022-04-18 15:40:00,46.76,46.79,46.72,46.73,656072.0,42.0665,42.0935,42.0305,42.0395,656072.0
2022-04-18 15:50:00,46.73,46.83,46.71,46.8,972549.0,42.0395,42.1295,42.0215,42.1025,972549.0
2022-04-19 09:30:00,46.59,46.64,46.55,46.59,616703.0,41.9136,41.9585,41.8776,41.9136,616703.0
2022-04-19 09:40:00,46.58,46.7,46.58,46.64,402120.0,41.9046,42.0125,41.9046,41.9585,402120.0
2022-04-19 09:50:00,46.65,46.78,46.64,46.78,285487.0,41.9675,42.0845,41.9585,42.0845,285487.0
2022-04-19 10:00:00,46.79,46.81,46.75,46.8,497088.0,42.0935,42.1115,42.0575,42.1025,497088.0
2022-04-19 10:10:00,46.8,46.86,46.77,46.81,773993.0,42.1025,42.1565,42.0755,42.1115,773993.0
2022-04-19 10:20:00,46.8,46.89,46.78,46.88,325789.0,42.1025,42.1834,42.0845,42.1744,325789.0
2022-04-19 10:30:00,46.89,46.9,46.84,46.88,363344.0,42.1834,42.1924,42.1385,42.1744,363344.0
2022-04-19 10:40:00,46.88,46.93,46.87,46.9,245384.0,42.1744,42.2194,42.1655,42.1924,245384.0
2022-04-19 10:50:00,46.89,46.9,46.82,46.83,175752.0,42.1834,42.1924,42.1205,42.1295,175752.0
2022-04-19 11:00:00,46.83,46.85,46.78,46.83,233763.0,42.1295,42.1475,42.0845,42.1295,233763.0
2022-04-19 11:10:00,46.83,46.85,46.79,46.83,515006.0,42.1295,42.1475,42.0935,42.1295,515006.0
2022-04-19 11:20:00,46.84,46.87,46.81,46.82,341715.0,42.1385,42.1655,42.1115,42.1205,341715.0
2022-04-19 11:30:00,46.82,46.83,46.77,46.83,251968.0,42.1205,42.1295,42.0755,42.1295,251968.0
2022-04-19 11:40:00,46.83,46.84,46.8,46.84,385200.0,42.1295,42.1385,42.1025,42.1385,385200.0
2022-04-19 11:50:00,46.84,46.9,46.83,46.86,348689.0,42.1385,42.1924,42.1295,42.1565,348689.0
2022-04-19 12:00:00,46.86,46.87,46.82,46.86,227097.0,42.1565,42.1655,42.1205,42.1565,227097.0
2022-04-19 12:10:00,46.87,46.87,46.85,46.87,235578.0,42.1655,42.1655,42.1475,42.1655,235578.0
2022-04-19 12:20:00,46.86,46.89,46.85,46.87,205971.0,42.1565,42.1834,42.1475,42.1655,205971.0
2022-04-19 12:30:00,46.87,46.88,46.82,46.82,371614.0,42.1655,42.1744,42.1205,42.1205,371614.0
2022-04-19 12:40:00,46.83,46.84,46.82,46.84,181772.0,42.1295,42.1385,42.1205,42.1385,181772.0
2022-04-19 12:50:00,46.84,46.86,46.82,46.83,292387.0,42.1385,42.1565,42.1205,42.1295,292387.0
2022-04-19 13:00:00,46.84,46.88,46.83,46.85,350962.0,42.1385,42.1744,42.1295,42.1475,350962.0
2022-04-19 13:10:00,46.85,46.88,46.84,46.87,128004.0,42.1475,42.1744,42.1385,42.1655,128004.0
2022-04-19 13:20:00,46.87,46.88,46.8,46.82,218575.0,42.1655,42.1744,42.1025,42.1205,218575.0
2022-04-19 13:30:00,46.82,46.87,46.82,46.86,234919.0,42.1205,42.1655,42.1205,42.1565,234919.0
2022-04-19 13:40:00,46.85,46.86,46.81,46.86,180046.0,42.1475,42.1565,42.1115,42.1565,180046.0
2022-04-19 13:50:00,46.86,46.88,46.85,46.87,205306.0,42.1565,42.1744,42.1475,42.1655,205306.0
2022-04-19 14:00:00,46.86,46.88,46.84,46.84,342923.0,42.1565,42.1744,42.1385,42.1385,342923.0
2022-04-19 14:10:00,46.85,46.85,46.78,46.8,511773.0,42.1475,42.1475,42.0845,42.1025,511773.0
2022-04-19 14:20:00,46.8,46.83,46.77,46.83,474097.0,42.1025,42.1295,42.0755,42.1295,474097.0
2022-04-19 14:30:00,46.82,46.84,46.79,46.84,236045.0,42.1205,42.1385,42.0935,42.1385,236045.0
2022-04-19 14:40:00,46.84,46.85,46.82,46.84,324734.0,42.1385,42.1475,42.1205,42.1385,324734.0
2022-04-19 14:50:00,46.84,46.87,46.82,46.85,237823.0,42.1385,42.1655,42.1205,42.1475,237823.0
2022-04-19 15:00:00,46.84,46.88,46.83,46.87,459649.0,42.1385,42.1744,42.1295,42.1655,459649.0
2022-04-19 15:10:00,46.87,46.93,46.85,46.91,724131.0,42.1655,42.2194,42.1475,42.2014,724131.0
2022-04-19 15:20:00,46.91,46.92,46.88,46.88,460759.0,42.2014,42.2104,42.1744,42.1744,460759.0
2022-04-19 15:30:00,46.88,46.95,46.83,46.94,2234012.0,42.1744,42.2374,42.1295,42.2284,2234012.0
2022-04-19 15:40:00,46.93,46.94,46.89,46.92,212247.0,42.2194,42.2284,42.1834,42.2104,212247.0
2022-04-19 15:50:00,46.92,47.03,46.91,47.03,1009203.0,42.2104,42.3094,42.2014,42.3094,1009203.0
2022-04-20 09:30:00,47.37,47.39,47.31,47.38,478281.0,42.6153,42.6333,42.5613,42.6243,478281.0
2022-04-20 09:40:00,47.38,47.38,47.27,47.3,434428.0,42.6243,42.6243,42.5253,42.5523,434428.0
2022-04-20 09:50:00,47.3,47.33,47.25,47.3,213562.0,42.5523,42.5793,42.5073,42.5523,213562.0
2022-04-20 10:00:00,47.3,47.36,47.29,47.34,536967.0,42.5523,42.6063,42.5433,42.5883,536967.0
2022-04-20 10:10:00,47.36,47.42,47.35,47.41,554819.0,42.6063,42.6602,42.5973,42.6512,554819.0
2022-04-20 10:20:00,47.41,47.45,47.35,47.38,311663.0,42.6512,42.6872,42.5973,42.6243,311663.0
2022-04-20 10:30:00,47.39,47.41,47.35,47.41,204837.0,42.6333,42.6512,42.5973,42.6512,204837.0
2022-04-20 10:40:00,47.41,47.45,47.41,47.42,242191.0,42.6512,42.6872,42.6512,42.6602,242191.0
2022-04-20 10:50:00,47.43,47.48,47.42,47.46,385902.0,42.6692,42.7142,42.6602,42.6962,385902.0
2022-04-20 11:00:00,47.46,47.46,47.4,47.41,512863.0,42.6962,42.6962,42.6423,42.6512,512863.0
2022-04-20 11:10:00,47.41,47.41,47.36,47.37,356533.0,42.6512,42.6512,42.6063,42.6153,356533.0
2022-04-20 11:20:00,47.38,47.4,47.36,47.4,203982.0,42.6243,42.6423,42.6063,42.6423,203982.0
2022-04-20 11:30:00,47.4,47.45,47.38,47.44,353648.0,42.6423,42.6872,42.6243,42.6782,353648.0
2022-04-20 11:40:00,47.44,47.47,47.42,47.44,255232.0,42.6782,42.7052,42.6602,42.6782,255232.0
2022-04-20 11:50:00,47.43,47.46,47.4,47.43,433516.0,42.6692,42.6962,42.6423,42.6692,433516.0
2022-04-20 12:00:00,47.43,47.45,47.39,47.4,334839.0,42.6692,42.6872,42.6333,42.6423,334839.0
2022-04-20 12:10:00,47.4,47.4,47.36,47.39,339043.0,42.6423,42.6423,42.6063,42.6333,339043.0
2022-04-20 12:20:00,47.39,47.4,47.37,47.39,988163.0,42.6333,42.6423,42.6153,42.6333,988163.0
2022-04-20 12:30:00,47.39,47.47,47.37,47.45,442524.0,42.6333,42.7052,42.6153,42.6872,442524.0
2022-04-20 12:40:00,47.45,47.46,47.43,47.44,550646.0,42.6872,42.6962,42.6692,42.6782,550646.0
2022-04-20 12:50:00,47.45,47.48,47.42,47.43,214734.0,42.6872,42.7142,42.6602,42.6692,214734.0
2022-04-20 13:00:00,47.43,47.47,47.42,47.43,676951.0,42.6692,42.7052,42.6602,42.6692,676951.0
2022-04-20 13:10:00,47.42,47.48,47.4,47.42,424643.0,42.6602,42.7142,42.6423,42.6602,424643.0
2022-04-20 13:20:00,47.42,47.45,47.41,47.43,249240.0,42.6602,42.6872,42.6512,42.6692,249240.0
2022-04-20 13:30:00,47.43,47.45,47.41,47.44,242310.0,42.6692,42.6872,42.6512,42.6782,242310.0
2022-04-20 13:40:00,47.43,47.5,47.43,47.46,467384.0,42.6692,42.7322,42.6692,42.6962,467384.0
2022-04-20 13:50:00,47.45,47.47,47.44,47.47,300671.0,42.6872,42.7052,42.6782,42.7052,300671.0
2022-04-20 14:00:00,47.47,47.5,47.45,47.47,392903.0,42.7052,42.7322,42.6872,42.7052,392903.0
2022-04-20 14:10:00,47.47,47.49,47.38,47.39,279663.0,42.7052,42.7232,42.6243,42.6333,279663.0
2022-04-20 14:20:00,47.38,47.39,47.34,47.34,359738.0,42.6243,42.6333,42.5883,42.5883,359738.0
2022-04-20 14:30:00,47.34,47.36,47.28,47.29,310052.0,42.5883,42.6063,42.5343,42.5433,310052.0
2022-04-20 14:40:00,47.29,47.31,47.26,47.3,340232.0,42.5433,42.5613,42.5163,42.5523,340232.0
2022-04-20 14:50:00,47.3,47.3,47.21,47.25,707417.0,42.5523,42.5523,42.4713,42.5073,707417.0
2022-04-20 15:00:00,47.25,47.31,47.24,47.3,580030.0,42.5073,42.5613,42.4983,42.5523,580030.0
2022-04-20 15:10:00,47.3,47.36,47.28,47.34,663979.0,42.5523,42.6063,42.5343,42.5883,663979.0
2022-04-20 15:20:00,47.34,47.39,47.32,47.37,553548.0,42.5883,42.6333,42.5703,42.6153,553548.0
2022-04-20 15:30:00,47.37,47.38,47.31,47.34,434196.0,42.6153,42.6243,42.5613,42.5883,434196.0
2022-04-20 15:40:00,47.34,47.44,47.34,47.41,822072.0,42.5883,42.6782,42.5883,42.6512,822072.0
2022-04-20 15:50:00,47.42,47.44,47.3,47.37,1028592.0,42.6602,42.6782,42.5523,42.6153,1028592.0
2022-04-21 09:30:00,47.77,47.84,47.72,47.72,466854.0,42.9751,43.0381,42.9301,42.9301,466854.0
2022-04-21 09:40:00,47.73,47.77,47.7,47.72,252520.0,42.9391,42.9751,42.9121,42.9301,252520.0
2022-04-21 09:50:00,47.73,47.76,47.66,47.66,370196.0,42.9391,42.9661,42.8762,42.8762,370196.0
2022-04-21 10:00:00,47.67,47.69,47.61,47.63,475798.0,42.8852,42.9031,42.8312,42.8492,475798.0
2022-04-21 10:10:00,47.62,47.66,47.6,47.62,372637.0,42.8402,42.8762,42.8222,42.8402,372637.0
2022-04-21 10:20:00,47.61,47.65,47.59,47.64,218202.0,42.8312,42.8672,42.8132,42.8582,218202.0
2022-04-21 10:30:00,47.64,47.66,47.61,47.62,272720.0,42.8582,42.8762,42.8312,42.8402,272720.0
2022-04-21 10:40:00,47.62,47.62,47.51,47.52,486353.0,42.8402,42.8402,42.7412,42.7502,486353.0
2022-04-21 10:50:00,47.52,47.54,47.47,47.48,397919.0,42.7502,42.7682,42.7052,42.7142,397919.0
2022-04-21 11:00:00,47.48,47.51,47.46,47.49,457825.0,42.7142,42.7412,42.6962,42.7232,457825.0
2022-04-21 11:10:00,47.49,47.53,47.48,47.51,340738.0,42.7232,42.7592,42.7142,42.7412,340738.0
2022-04-21 11:20:00,47.5,47.51,47.45,47.49,804425.0,42.7322,42.7412,42.6872,42.7232,804425.0
2022-04-21 11:30:00,47.49,47.49,47.39,47.4,793577.0,42.7232,42.7232,42.6333,42.6423,793577.0
2022-04-21 11:40:00,47.4,47.41,47.3,47.32,222974.0,42.6423,42.6512,42.5523,42.5703,222974.0
2022-04-21 11:50:00,47.32,47.33,47.24,47.25,270209.0,42.5703,42.5793,42.4983,42.5073,270209.0
2022-04-21 12:00:00,47.26,47.29,47.2,47.21,271453.0,42.5163,42.5433,42.4623,42.4713,271453.0
2022-04-21 12:10:00,47.2,47.22,47.16,47.18,254192.0,42.4623,42.4803,42.4263,42.4443,254192.0
2022-04-21 12:20:00,47.18,47.2,47.11,47.13,205584.0,42.4443,42.4623,42.3814,42.3994,205584.0
2022-04-21 12:30:00,47.13,47.19,47.11,47.15,251535.0,42.3994,42.4533,42.3814,42.4173,251535.0
2022-04-21 12:40:00,47.15,47.2,47.11,47.12,402338.0,42.4173,42.4623,42.3814,42.3904,402338.0
2022-04-21 12:50:00,47.11,47.11,47.05,47.08,149795.0,42.3814,42.3814,42.3274,42.3544,149795.0
2022-04-21 13:00:00,47.07,47.08,47.03,47.06,225225.0,42.3454,42.3544,42.3094,42.3364,225225.0
2022-04-21 13:10:00,47.06,47.1,46.99,47.0,564823.0,42.3364,42.3724,42.2734,42.2824,564823.0
2022-04-21 13:20:00,46.99,47.15,46.98,47.14,495330.0,42.2734,42.4173,42.2644,42.4083,495330.0
2022-04-21 13:30:00,47.13,47.17,47.03,47.06,433811.0,42.3994,42.4353,42.3094,42.3364,433811.0
2022-04-21 13:40:00,47.05,47.13,47.02,47.09,443882.0,42.3274,42.3994,42.3004,42.3634,443882.0
2022-04-21 13:50:00,47.09,47.1,47.02,47.03,388591.0,42.3634,42.3724,42.3004,42.3094,388591.0
2022-04-21 14:00:00,47.03,47.03,46.93,46.95,474461.0,42.3094,42.3094,42.2194,42.2374,474461.0
2022-04-21 14:10:00,46.95,46.97,46.91,46.92,308819.0,42.2374,42.2554,42.2014,42.2104,308819.0
2022-04-21 14:20:00,46.93,46.98,46.92,46.94,228748.0,42.2194,42.2644,42.2104,42.2284,228748.0
2022-04-21 14:30:00,46.93,47.04,46.89,46.95,345553.0,42.2194,42.3184,42.1834,42.2374,345553.0
2022-04-21 14:40:00,46.95,46.97,46.86,46.88,781099.0,42.2374,42.2554,42.1565,42.1744,781099.0
2022-04-21 14:50:00,46.88,46.89,46.82,46.85,514291.0,42.1744,42.1834,42.1205,42.1475,514291.0
2022-04-21 15:00:00,46.83,46.84,46.77,46.78,348720.0,42.1295,42.1385,42.0755,42.0845,348720.0
2022-04-21 15:10:00,46.78,46.81,46.75,46.78,380237.0,42.0845,42.1115,42.0575,42.0845,380237.0
2022-04-21 15:20:00,46.78,46.89,46.76,46.88,917102.0,42.0845,42.1834,42.0665,42.1744,917102.0
2022-04-21 15:30:00,46.87,46.88,46.74,46.78,387753.0,42.1655,42.1744,42.0485,42.0845,387753.0
2022-04-21 15:40:00,46.78,46.82,46.73,46.73,436139.0,42.0845,42.1205,42.0395,42.0395,436139.0
2022-04-21 15:50:00,46.73,46.82,46.72,46.81,1790360.0,42.0395,42.1205,42.0305,42.1115,1790360.0
2022-04-22 09:30:00,46.66,46.67,46.54,46.54,728902.0,41.9765,41.9855,41.8686,41.8686,728902.0
2022-04-22 09:40:00,46.54,46.54,46.46,46.54,428252.0,41.8686,41.8686,41.7966,41.8686,428252.0
2022-04-22 09:50:00,46.56,46.59,46.47,46.49,270502.0,41.8866,41.9136,41.8056,41.8236,270502.0
2022-04-22 10:00:00,46.48,46.64,46.47,46.59,778897.0,41.8146,41.9585,41.8056,41.9136,778897.0
2022-04-22 10:10:00,46.59,46.6,46.44,46.45,714425.0,41.9136,41.9226,41.7786,41.7876,714425.0
2022-04-22 10:20:00,46.44,46.46,46.39,46.41,385791.0,41.7786,41.7966,41.7336,41.7516,385791.0
2022-04-22 10:30:00,46.42,46.46,46.37,46.38,554912.0,41.7606,41.7966,41.7156,41.7246,554912.0
2022-04-22 10:40:00,46.37,46.39,46.32,46.36,522742.0,41.7156,41.7336,41.6707,41.7066,522742.0
2022-04-22 10:50:00,46.36,46.36,46.3,46.31,330057.0,41.7066,41.7066,41.6527,41.6617,330057.0
2022-04-22 11:00:00,46.32,46.39,46.29,46.39,686887.0,41.6707,41.7336,41.6437,41.7336,686887.0
2022-04-22 11:10:00,46.39,46.39,46.26,46.29,599354.0,41.7336,41.7336,41.6167,41.6437,599354.0
2022-04-22 11:20:00,46.3,46.34,46.26,46.29,664601.0,41.6527,41.6886,41.6167,41.6437,664601.0
2022-04-22 11:30:00,46.3,46.32,46.22,46.23,705817.0,41.6527,41.6707,41.5807,41.5897,705817.0
2022-04-22 11:40:00,46.24,46.24,46.17,46.18,557459.0,41.5987,41.5987,41.5357,41.5447,557459.0
2022-04-22 11:50:00,46.18,46.22,46.16,46.17,369267.0,41.5447,41.5807,41.5267,41.5357,369267.0
2022-04-22 12:00:00,46.17,46.19,46.14,46.15,387383.0,41.5357,41.5537,41.5087,41.5177,387383.0
2022-04-22 12:10:00,46.15,46.17,46.12,46.14,438561.0,41.5177,41.5357,41.4907,41.5087,438561.0
2022-04-22 12:20:00,46.15,46.18,46.13,46.17,464172.0,41.5177,41.5447,41.4997,41.5357,464172.0
2022-04-22 12:30:00,46.16,46.25,46.15,46.21,468487.0,41.5267,41.6077,41.5177,41.5717,468487.0
2022-04-22 12:40:00,46.21,46.22,46.18,46.21,449009.0,41.5717,41.5807,41.5447,41.5717,449009.0
2022-04-22 12:50:00,46.2,46.21,46.13,46.14,346533.0,41.5627,41.5717,41.4997,41.5087,346533.0
2022-04-22 13:00:00,46.14,46.16,46.11,46.15,317155.0,41.5087,41.5267,41.4817,41.5177,317155.0
2022-04-22 13:10:00,46.14,46.18,46.13,46.16,294320.0,41.5087,41.5447,41.4997,41.5267,294320.0
2022-04-22 13:20:00,46.15,46.16,46.08,46.13,475881.0,41.5177,41.5267,41.4547,41.4997,475881.0
2022-04-22 13:30:00,46.13,46.15,46.11,46.13,534447.0,41.4997,41.5177,41.4817,41.4997,534447.0
2022-04-22 13:40:00,46.12,46.16,46.1,46.14,290077.0,41.4907,41.5267,41.4727,41.5087,290077.0
2022-04-22 13:50:00,46.13,46.13,46.08,46.09,218705.0,41.4997,41.4997,41.4547,41.4637,218705.0
2022-04-22 14:00:00,46.08,46.1,46.06,46.07,394894.0,41.4547,41.4727,41.4368,41.4457,394894.0
2022-04-22 14:10:00,46.08,46.17,46.06,46.16,399808.0,41.4547,41.5357,41.4368,41.5267,399808.0
2022-04-22 14:20:00,46.16,46.17,46.08,46.09,413844.0,41.5267,41.5357,41.4547,41.4637,413844.0
2022-04-22 14:30:00,46.09,46.11,46.03,46.04,353683.0,41.4637,41.4817,41.4098,41.4188,353683.0
2022-04-22 14:40:00,46.04,46.07,46.02,46.04,199818.0,41.4188,41.4457,41.4008,41.4188,199818.0
2022-04-22 14:50:00,46.03,46.04,45.96,46.0,473429.0,41.4098,41.4188,41.3468,41.3828,473429.0
2022-04-22 15:00:00,46.0,46.02,45.97,45.98,778193.0,41.3828,41.4008,41.3558,41.3648,778193.0
2022-04-22 15:10:00,45.98,46.13,45.96,46.11,890930.0,41.3648,41.4997,41.3468,41.4817,890930.0
2022-04-22 15:20:00,46.11,46.13,46.05,46.09,444153.0,41.4817,41.4997,41.4278,41.4637,444153.0
2022-04-22 15:30:00,46.09,46.21,46.09,46.18,959364.0,41.4637,41.5717,41.4637,41.5447,959364.0
2022-04-22 15:40:00,46.18,46.2,46.01,46.01,791730.0,41.5447,41.5627,41.3918,41.3918,791730.0
2022-04-22 15:50:00,46.01,46.02,45.92,45.96,1859693.0,41.3918,41.4008,41.3108,41.3468,1859693.0
2022-04-25 09:30:00,45.44,45.47,45.29,45.4,756031.0,40.879,40.906,40.744,40.843,756031.0
2022-04-25 09:40:00,45.39,45.44,45.31,45.39,706358.0,40.834,40.879,40.762,40.834,706358.0
2022-04-25 09:50:00,45.4,45.47,45.29,45.29,706320.0,40.843,40.906,40.744,40.744,706320.0
2022-04-25 10:00:00,45.29,45.36,45.25,45.31,764760.0,40.744,40.807,40.7081,40.762,764760.0
2022-04-25 10:10:00,45.31,45.36,45.24,45.29,587782.0,40.762,40.807,40.6991,40.744,587782.0
2022-04-25 10:20:00,45.3,45.41,45.22,45.36,709099.0,40.753,40.852,40.6811,40.807,709099.0
2022-04-25 10:30:00,45.35,45.48,45.34,45.37,1114549.0,40.798,40.915,40.789,40.816,1114549.0
2022-04-25 10:40:00,45.38,45.39,45.31,45.35,448429.0,40.825,40.834,40.762,40.798,448429.0
2022-04-25 10:50:00,45.36,45.36,45.15,45.16,1391192.0,40.807,40.807,40.6181,40.6271,1391192.0
2022-04-25 11:00:00,45.15,45.21,45.13,45.16,698475.0,40.6181,40.6721,40.6001,40.6271,698475.0
2022-04-25 11:10:00,45.16,45.24,45.13,45.22,1983726.0,40.6271,40.6991,40.6001,40.6811,1983726.0
2022-04-25 11:20:00,45.21,45.3,45.14,45.18,1881316.0,40.6721,40.753,40.6091,40.6451,1881316.0
2022-04-25 11:30:00,45.18,45.25,45.09,45.14,993910.0,40.6451,40.7081,40.5641,40.6091,993910.0
2022-04-25 11:40:00,45.15,45.16,45.06,45.07,939240.0,40.6181,40.6271,40.5371,40.5461,939240.0
2022-04-25 11:50:00,45.07,45.13,45.05,45.12,660338.0,40.5461,40.6001,40.5281,40.5911,660338.0
2022-04-25 12:00:00,45.12,45.26,45.07,45.22,828554.0,40.5911,40.7171,40.5461,40.6811,828554.0
2022-04-25 12:10:00,45.21,45.29,45.19,45.2,848046.0,40.6721,40.744,40.6541,40.6631,848046.0
2022-04-25 12:20:00,45.21,45.32,45.21,45.23,722892.0,40.6721,40.771,40.6721,40.6901,722892.0
2022-04-25 12:30:00,45.23,45.34,45.21,45.27,625858.0,40.6901,40.789,40.6721,40.726,625858.0
2022-04-25 12:40:00,45.27,45.35,45.23,45.34,461255.0,40.726,40.798,40.6901,40.789,461255.0
2022-04-25 12:50:00,45.34,45.36,45.24,45.28,651853.0,40.789,40.807,40.6991,40.735,651853.0
2022-04-25 13:00:00,45.29,45.31,45.2,45.3,665067.0,40.744,40.762,40.6631,40.753,665067.0
2022-04-25 13:10:00,45.3,45.42,45.28,45.36,611287.0,40.753,40.861,40.735,40.807,611287.0
2022-04-25 13:20:00,45.37,45.41,45.32,45.37,338246.0,40.816,40.852,40.771,40.816,338246.0
2022-04-25 13:30:00,45.38,45.42,45.29,45.31,521256.0,40.825,40.861,40.744,40.762,521256.0
2022-04-25 13:40:00,45.32,45.39,45.3,45.38,302763.0,40.771,40.834,40.753,40.825,302763.0
2022-04-25 13:50:00,45.38,45.41,45.32,45.34,324479.0,40.825,40.852,40.771,40.789,324479.0
2022-04-25 14:00:00,45.35,45.42,45.28,45.4,302362.0,40.798,40.861,40.735,40.843,302362.0
2022-04-25 14:10:00,45.4,45.46,45.34,45.43,525824.0,40.843,40.897,40.789,40.87,525824.0
2022-04-25 14:20:00,45.44,45.54,45.41,45.53,594052.0,40.879,40.9689,40.852,40.96,594052.0
2022-04-25 14:30:00,45.53,45.58,45.52,45.54,390545.0,40.96,41.0049,40.951,40.9689,390545.0
2022-04-25 14:40:00,45.53,45.61,45.49,45.6,529442.0,40.96,41.0319,40.924,41.0229,529442.0
2022-04-25 14:50:00,45.59,45.64,45.51,45.51,550645.0,41.0139,41.0589,40.942,40.942,550645.0
2022-04-25 15:00:00,45.51,45.52,45.41,45.46,665233.0,40.942,40.951,40.852,40.897,665233.0
2022-04-25 15:10:00,45.45,45.59,45.45,45.59,705897.0,40.888,41.0139,40.888,41.0139,705897.0
2022-04-25 15:20:00,45.58,45.68,45.58,45.68,840537.0,41.0049,41.0949,41.0049,41.0949,840537.0
2022-04-25 15:30:00,45.67,45.73,45.65,45.72,934372.0,41.0859,41.1399,41.0679,41.1309,934372.0
2022-04-25 15:40:00,45.72,45.75,45.65,45.67,874048.0,41.1309,41.1579,41.0679,41.0859,874048.0
2022-04-25 15:50:00,45.67,45.72,45.62,45.68,1450938.0,41.0859,41.1309,41.0409,41.0949,1450938.0
2022-04-26 09:30:00,45.29,45.34,45.26,45.29,430838.0,40.744,40.789,40.7171,40.744,430838.0
2022-04-26 09:40:00,45.29,45.29,45.2,45.22,674283.0,40.744,40.744,40.6631,40.6811,674283.0
2022-04-26 09:50:00,45.21,45.23,45.16,45.2,360405.0,40.6721,40.6901,40.6271,40.6631,360405.0
2022-04-26 10:00:00,45.21,45.27,45.17,45.25,540095.0,40.6721,40.726,40.6361,40.7081,540095.0
2022-04-26 10:10:00,45.24,45.26,45.08,45.09,384824.0,40.6991,40.7171,40.5551,40.5641,384824.0
2022-04-26 10:20:00,45.1,45.11,45.03,45.11,507521.0,40.5731,40.5821,40.5101,40.5821,507521.0
2022-04-26 10:30:00,45.12,45.12,44.95,44.95,649807.0,40.5911,40.5911,40.4382,40.4382,649807.0
2022-04-26 10:40:00,44.95,44.98,44.87,44.93,597195.0,40.4382,40.4652,40.3662,40.4202,597195.0
2022-04-26 10:50:00,44.93,44.96,44.85,44.86,456143.0,40.4202,40.4472,40.3482,40.3572,456143.0
2022-04-26 11:00:00,44.85,44.85,44.77,44.81,808945.0,40.3482,40.3482,40.2762,40.3122,808945.0
2022-04-26 11:10:00,44.81,44.84,44.75,44.76,582932.0,40.3122,40.3392,40.2582,40.2672,582932.0
2022-04-26 11:20:00,44.77,44.87,44.75,44.8,986460.0,40.2762,40.3662,40.2582,40.3032,986460.0
2022-04-26 11:30:00,44.8,44.86,44.73,44.79,855608.0,40.3032,40.3572,40.2403,40.2942,855608.0
2022-04-26 11:40:00,44.78,44.8,44.71,44.76,680744.0,40.2852,40.3032,40.2223,40.2672,680744.0
2022-04-26 11:50:00,44.76,44.79,44.66,44.68,513558.0,40.2672,40.2942,40.1773,40.1953,513558.0
2022-04-26 12:00:00,44.67,44.75,44.67,44.75,1701734.0,40.1863,40.2582,40.1863,40.2582,1701734.0
2022-04-26 12:10:00,44.75,44.81,44.72,44.79,914752.0,40.2582,40.3122,40.2313,40.2942,914752.0
2022-04-26 12:20:00,44.79,44.89,44.79,44.88,764903.0,40.2942,40.3842,40.2942,40.3752,764903.0
2022-04-26 12:30:00,44.87,44.89,44.76,44.78,531716.0,40.3662,40.3842,40.2672,40.2852,531716.0
2022-04-26 12:40:00,44.78,44.81,44.76,44.78,516379.0,40.2852,40.3122,40.2672,40.2852,516379.0
2022-04-26 12:50:00,44.79,44.93,44.77,44.93,1161413.0,40.2942,40.4202,40.2762,40.4202,1161413.0
2022-04-26 13:00:00,44.93,44.93,44.74,44.75,836815.0,40.4202,40.4202,40.2492,40.2582,836815.0
2022-04-26 13:10:00,44.75,44.77,44.66,44.66,356572.0,40.2582,40.2762,40.1773,40.1773,356572.0
2022-04-26 13:20:00,44.67,44.69,44.64,44.65,811305.0,40.1863,40.2043,40.1593,40.1683,811305.0
2022-04-26 13:30:00,44.65,44.7,44.63,44.69,864255.0,40.1683,40.2133,40.1503,40.2043,864255.0
2022-04-26 13:40:00,44.69,44.76,44.68,44.71,541028.0,40.2043,40.2672,40.1953,40.2223,541028.0
2022-04-26 13:50:00,44.71,44.71,44.64,44.66,583216.0,40.2223,40.2223,40.1593,40.1773,583216.0
2022-04-26 14:00:00,44.66,44.69,44.62,44.65,687439.0,40.1773,40.2043,40.1413,40.1683,687439.0
2022-04-26 14:10:00,44.66,44.73,44.65,44.68,622637.0,40.1773,40.2403,40.1683,40.1953,622637.0
2022-04-26 14:20:00,44.68,44.76,44.67,44.73,585340.0,40.1953,40.2672,40.1863,40.2403,585340.0
2022-04-26 14:30:00,44.73,44.76,44.67,44.73,912734.0,40.2403,40.2672,40.1863,40.2403,912734.0
2022-04-26 14:40:00,44.72,44.72,44.62,44.65,304117.0,40.2313,40.2313,40.1413,40.1683,304117.0
2022-04-26 14:50:00,44.64,44.74,44.64,44.72,640372.0,40.1593,40.2492,40.1593,40.2313,640372.0
2022-04-26 15:00:00,44.73,44.76,44.63,44.65,1765869.0,40.2403,40.2672,40.1503,40.1683,1765869.0
2022-04-26 15:10:00,44.65,44.68,44.51,44.53,801475.0,40.1683,40.1953,40.0423,40.0603,801475.0
2022-04-26 15:20:00,44.53,44.57,44.51,44.52,882716.0,40.0603,40.0963,40.0423,40.0513,882716.0
2022-04-26 15:30:00,44.52,44.54,44.44,44.51,662879.0,40.0513,40.0693,39.9794,40.0423,662879.0
2022-04-26 15:40:00,44.5,44.53,44.44,44.45,1212633.0,40.0333,40.0603,39.9794,39.9884,1212633.0
2022-04-26 15:50:00,44.45,44.5,44.42,44.44,1349250.0,39.9884,40.0333,39.9614,39.9794,1349250.0
2022-04-27 09:30:00,44.59,44.66,44.57,44.61,1006406.0,40.1143,40.1773,40.0963,40.1323,1006406.0
2022-04-27 09:40:00,44.62,44.82,44.61,44.81,583724.0,40.1413,40.3212,40.1323,40.3122,583724.0
2022-04-27 09:50:00,44.82,44.86,44.72,44.77,365494.0,40.3212,40.3572,40.2313,40.2762,365494.0
2022-04-27 10:00:00,44.76,44.81,44.64,44.66,699120.0,40.2672,40.3122,40.1593,40.1773,699120.0
2022-04-27 10:10:00,44.67,44.67,44.47,44.5,652768.0,40.1863,40.1863,40.0063,40.0333,652768.0
2022-04-27 10:20:00,44.49,44.54,44.42,44.43,991167.0,40.0243,40.0693,39.9614,39.9704,991167.0
2022-04-27 10:30:00,44.41,44.52,44.35,44.51,796213.0,39.9524,40.0513,39.8984,40.0423,796213.0
2022-04-27 10:40:00,44.5,44.59,44.49,44.58,305002.0,40.0333,40.1143,40.0243,40.1053,305002.0
2022-04-27 10:50:00,44.58,44.59,44.49,44.5,333954.0,40.1053,40.1143,40.0243,40.0333,333954.0
2022-04-27 11:00:00,44.5,44.61,44.49,44.52,722602.0,40.0333,40.1323,40.0243,40.0513,722602.0
2022-04-27 11:10:00,44.52,44.59,44.48,44.58,442448.0,40.0513,40.1143,40.0153,40.1053,442448.0
2022-04-27 11:20:00,44.59,44.63,44.52,44.63,580388.0,40.1143,40.1503,40.0513,40.1503,580388.0
2022-04-27 11:30:00,44.63,44.7,44.63,44.66,651790.0,40.1503,40.2133,40.1503,40.1773,651790.0
2022-04-27 11:40:00,44.66,44.71,44.64,44.66,610269.0,40.1773,40.2223,40.1593,40.1773,610269.0
2022-04-27 11:50:00,44.66,44.68,44.59,44.64,422372.0,40.1773,40.1953,40.1143,40.1593,422372.0
2022-04-27 12:00:00,44.64,44.77,44.6,44.76,503901.0,40.1593,40.2762,40.1233,40.2672,503901.0
2022-04-27 12:10:00,44.76,44.77,44.71,44.73,718707.0,40.2672,40.2762,40.2223,40.2403,718707.0
2022-04-27 12:20:00,44.74,44.9,44.72,44.89,912034.0,40.2492,40.3932,40.2313,40.3842,912034.0
2022-04-27 12:30:00,44.9,44.92,44.83,44.86,453945.0,40.3932,40.4112,40.3302,40.3572,453945.0
2022-04-27 12:40:00,44.86,44.93,44.85,44.89,753213.0,40.3572,40.4202,40.3482,40.3842,753213.0
2022-04-27 12:50:00,44.88,44.9,44.86,44.88,243885.0,40.3752,40.3932,40.3572,40.3752,243885.0
2022-04-27 13:00:00,44.88,44.9,44.75,44.8,740984.0,40.3752,40.3932,40.2582,40.3032,740984.0
2022-04-27 13:10:00,44.81,44.84,44.76,44.79,263749.0,40.3122,40.3392,40.2672,40.2942,263749.0
2022-04-27 13:20:00,44.79,44.87,44.74,44.87,273168.0,40.2942,40.3662,40.2492,40.3662,273168.0
2022-04-27 13:30:00,44.88,44.92,44.82,44.84,241662.0,40.3752,40.4112,40.3212,40.3392,241662.0
2022-04-27 13:40:00,44.83,44.89,44.81,44.87,325723.0,40.3302,40.3842,40.3122,40.3662,325723.0
2022-04-27 13:50:00,44.87,44.93,44.87,44.91,367254.0,40.3662,40.4202,40.3662,40.4022,367254.0
2022-04-27 14:00:00,44.9,44.91,44.86,44.88,341636.0,40.3932,40.4022,40.3572,40.3752,341636.0
2022-04-27 14:10:00,44.88,44.9,44.78,44.81,467382.0,40.3752,40.3932,40.2852,40.3122,467382.0
2022-04-27 14:20:00,44.81,44.84,44.76,44.77,308012.0,40.3122,40.3392,40.2672,40.2762,308012.0
2022-04-27 14:30:00,44.77,44.82,44.69,44.78,542731.0,40.2762,40.3212,40.2043,40.2852,542731.0
2022-04-27 14:40:00,44.78,44.87,44.78,44.81,404677.0,40.2852,40.3662,40.2852,40.3122,404677.0
2022-04-27 14:50:00,44.82,44.82,44.65,44.68,398261.0,40.3212,40.3212,40.1683,40.1953,398261.0
2022-04-27 15:00:00,44.67,44.69,44.61,44.64,505623.0,40.1863,40.2043,40.1323,40.1593,505623.0
2022-04-27 15:10:00,44.64,44.69,44.6,44.64,386797.0,40.1593,40.2043,40.1233,40.1593,386797.0
2022-04-27 15:20:00,44.63,44.67,44.58,44.63,589997.0,40.1503,40.1863,40.1053,40.1503,589997.0
2022-04-27 15:30:00,44.63,44.68,44.59,44.61,1657873.0,40.1503,40.1953,40.1143,40.1323,1657873.0
2022-04-27 15:40:00,44.61,44.72,44.59,44.64,1248131.0,40.1323,40.2313,40.1143,40.1593,1248131.0
2022-04-27 15:50:00,44.63,44.69,44.57,44.65,1394428.0,40.1503,40.2043,40.0963,40.1683,1394428.0
2022-04-28 09:30:00,44.91,44.97,44.78,44.85,587558.0,40.4022,40.4562,40.2852,40.3482,587558.0
2022-04-28 09:40:00,44.85,44.89,44.78,44.81,322330.0,40.3482,40.3842,40.2852,40.3122,322330.0
2022-04-28 09:50:00,44.81,44.84,44.78,44.8,348321.0,40.3122,40.3392,40.2852,40.3032,348321.0
2022-04-28 10:00:00,44.79,44.79,44.68,44.74,672512.0,40.2942,40.2942,40.1953,40.2492,672512.0
2022-04-28 10:10:00,44.73,44.81,44.69,44.81,783762.0,40.2403,40.3122,40.2043,40.3122,783762.0
2022-04-28 10:20:00,44.8,44.82,44.66,44.66,419552.0,40.3032,40.3212,40.1773,40.1773,419552.0
2022-04-28 10:30:00,44.66,44.67,44.56,44.58,353614.0,40.1773,40.1863,40.0873,40.1053,353614.0
2022-04-28 10:40:00,44.57,44.65,44.57,44.61,324770.0,40.0963,40.1683,40.0963,40.1323,324770.0
2022-04-28 10:50:00,44.61,44.77,44.6,44.76,366758.0,40.1323,40.2762,40.1233,40.2672,366758.0
2022-04-28 11:00:00,44.77,44.89,44.75,44.86,344681.0,40.2762,40.3842,40.2582,40.3572,344681.0
2022-04-28 11:10:00,44.85,44.89,44.82,44.88,421053.0,40.3482,40.3842,40.3212,40.3752,421053.0
2022-04-28 11:20:00,44.89,44.93,44.85,44.9,728721.0,40.3842,40.4202,40.3482,40.3932,728721.0
2022-04-28 11:30:00,44.91,44.97,44.85,44.89,427808.0,40.4022,40.4562,40.3482,40.3842,427808.0
2022-04-28 11:40:00,44.88,44.9,44.8,44.85,374591.0,40.3752,40.3932,40.3032,40.3482,374591.0
2022-04-28 11:50:00,44.86,44.9,44.81,44.86,308456.0,40.3572,40.3932,40.3122,40.3572,308456.0
2022-04-28 12:00:00,44.86,44.9,44.82,44.84,397379.0,40.3572,40.3932,40.3212,40.3392,397379.0
2022-04-28 12:10:00,44.85,44.98,44.84,44.95,253198.0,40.3482,40.4652,40.3392,40.4382,253198.0
2022-04-28 12:20:00,44.96,45.03,44.95,45.02,318608.0,40.4472,40.5101,40.4382,40.5011,318608.0
2022-04-28 12:30:00,45.03,45.1,45.01,45.09,914994.0,40.5101,40.5731,40.4921,40.5641,914994.0
2022-04-28 12:40:00,45.1,45.23,45.09,45.19,560308.0,40.5731,40.6901,40.5641,40.6541,560308.0
2022-04-28 12:50:00,45.19,45.2,45.14,45.19,432699.0,40.6541,40.6631,40.6091,40.6541,432699.0
2022-04-28 13:00:00,45.2,45.23,45.15,45.2,579039.0,40.6631,40.6901,40.6181,40.6631,579039.0
2022-04-28 13:10:00,45.21,45.28,45.19,45.25,455493.0,40.6721,40.735,40.6541,40.7081,455493.0
2022-04-28 13:20:00,45.24,45.25,45.19,45.24,424183.0,40.6991,40.7081,40.6541,40.6991,424183.0
2022-04-28 13:30:00,45.24,45.28,45.2,45.27,644709.0,40.6991,40.735,40.6631,40.726,644709.0
2022-04-28 13:40:00,45.28,45.29,45.2,45.27,441573.0,40.735,40.744,40.6631,40.726,441573.0
2022-04-28 13:50:00,45.27,45.27,45.2,45.25,949120.0,40.726,40.726,40.6631,40.7081,949120.0
2022-04-28 14:00:00,45.25,45.28,45.23,45.26,801401.0,40.7081,40.735,40.6901,40.7171,801401.0
2022-04-28 14:10:00,45.27,45.3,45.24,45.29,270216.0,40.726,40.753,40.6991,40.744,270216.0
2022-04-28 14:20:00,45.28,45.32,45.25,45.29,706428.0,40.735,40.771,40.7081,40.744,706428.0
2022-04-28 14:30:00,45.29,45.32,45.27,45.29,476772.0,40.744,40.771,40.726,40.744,476772.0
2022-04-28 14:40:00,45.29,45.35,45.28,45.34,463629.0,40.744,40.798,40.735,40.789,463629.0
2022-04-28 14:50:00,45.35,45.37,45.31,45.34,333887.0,40.798,40.816,40.762,40.789,333887.0
2022-04-28 15:00:00,45.33,45.38,45.31,45.36,294673.0,40.78,40.825,40.762,40.807,294673.0
2022-04-28 15:10:00,45.36,45.37,45.32,45.37,387517.0,40.807,40.816,40.771,40.816,387517.0
2022-04-28 15:20:00,45.36,45.42,45.34,45.34,599697.0,40.807,40.861,40.789,40.789,599697.0
2022-04-28 15:30:00,45.35,45.35,45.28,45.3,303615.0,40.798,40.798,40.735,40.753,303615.0
2022-04-28 15:40:00,45.29,45.33,45.26,45.29,358722.0,40.744,40.78,40.7171,40.744,358722.0
2022-04-28 15:50:00,45.29,45.34,45.24,45.34,792531.0,40.744,40.789,40.6991,40.789,792531.0
2022-04-29 09:30:00,45.47,45.57,45.45,45.51,475639.0,40.906,40.9959,40.888,40.942,475639.0
2022-04-29 09:40:00,45.52,45.57,45.49,45.56,292727.0,40.951,40.9959,40.924,40.9869,292727.0
2022-04-29 09:50:00,45.55,45.74,45.53,45.72,506345.0,40.9779,41.1489,40.96,41.1309,506345.0
2022-04-29 10:00:00,45.73,45.73,45.63,45.67,429778.0,41.1399,41.1399,41.0499,41.0859,429778.0
2022-04-29 10:10:00,45.68,45.7,45.47,45.49,682421.0,41.0949,41.1129,40.906,40.924,682421.0
2022-04-29 10:20:00,45.49,45.52,45.37,45.38,674934.0,40.924,40.951,40.816,40.825,674934.0
2022-04-29 10:30:00,45.38,45.43,45.34,45.39,431060.0,40.825,40.87,40.789,40.834,431060.0
2022-04-29 10:40:00,45.38,45.44,45.37,45.39,291921.0,40.825,40.879,40.816,40.834,291921.0
2022-04-29 10:50:00,45.4,45.46,45.34,45.46,328000.0,40.843,40.897,40.789,40.897,328000.0
2022-04-29 11:00:00,45.44,45.47,45.38,45.38,649921.0,40.879,40.906,40.825,40.825,649921.0
2022-04-29 11:10:00,45.39,45.41,45.34,45.36,467484.0,40.834,40.852,40.789,40.807,467484.0
2022-04-29 11:20:00,45.37,45.43,45.33,45.36,1160701.0,40.816,40.87,40.78,40.807,1160701.0
2022-04-29 11:30:00,45.35,45.46,45.33,45.43,982583.0,40.798,40.897,40.78,40.87,982583.0
2022-04-29 11:40:00,45.42,45.52,45.41,45.49,312042.0,40.861,40.951,40.852,40.924,312042.0
2022-04-29 11:50:00,45.48,45.51,45.4,45.41,133840.0,40.915,40.942,40.843,40.852,133840.0
2022-04-29 12:00:00,45.4,45.4,45.24,45.26,315337.0,40.843,40.843,40.6991,40.7171,315337.0
2022-04-29 12:10:00,45.25,45.29,45.24,45.27,392181.0,40.7081,40.744,40.6991,40.726,392181.0
2022-04-29 12:20:00,45.27,45.34,45.26,45.28,659137.0,40.726,40.789,40.7171,40.735,659137.0
2022-04-29 12:30:00,45.27,45.3,45.25,45.29,285635.0,40.726,40.753,40.7081,40.744,285635.0
2022-04-29 12:40:00,45.27,45.28,45.22,45.24,195402.0,40.726,40.735,40.6811,40.6991,195402.0
2022-04-29 12:50:00,45.24,45.24,45.18,45.21,233951.0,40.6991,40.6991,40.6451,40.6721,233951.0
2022-04-29 13:00:00,45.21,45.28,45.2,45.23,222428.0,40.6721,40.735,40.6631,40.6901,222428.0
2022-04-29 13:10:00,45.23,45.31,45.22,45.3,214274.0,40.6901,40.762,40.6811,40.753,214274.0
2022-04-29 13:20:00,45.3,45.39,45.28,45.34,189494.0,40.753,40.834,40.735,40.789,189494.0
2022-04-29 13:30:00,45.34,45.44,45.34,45.39,184743.0,40.789,40.879,40.789,40.834,184743.0
2022-04-29 13:40:00,45.39,45.39,45.29,45.3,158760.0,40.834,40.834,40.744,40.753,158760.0
2022-04-29 13:50:00,45.31,45.32,45.27,45.29,283690.0,40.762,40.771,40.726,40.744,283690.0
2022-04-29 14:00:00,45.29,45.29,45.22,45.23,275136.0,40.744,40.744,40.6811,40.6901,275136.0
2022-04-29 14:10:00,45.23,45.3,45.21,45.26,329911.0,40.6901,40.753,40.6721,40.7171,329911.0
2022-04-29 14:20:00,45.26,45.26,45.2,45.22,288619.0,40.7171,40.7171,40.6631,40.6811,288619.0
2022-04-29 14:30:00,45.21,45.23,45.15,45.16,372326.0,40.6721,40.6901,40.6181,40.6271,372326.0
2022-04-29 14:40:00,45.15,45.18,45.11,45.12,923438.0,40.6181,40.6451,40.5821,40.5911,923438.0
2022-04-29 14:50:00,45.12,45.14,45.07,45.14,854812.0,40.5911,40.6091,40.5461,40.6091,854812.0
2022-04-29 15:00:00,45.14,45.14,45.04,45.04,475337.0,40.6091,40.6091,40.5191,40.5191,475337.0
2022-04-29 15:10:00,45.05,45.07,44.99,45.05,911175.0,40.5281,40.5461,40.4742,40.5281,911175.0
2022-04-29 15:20:00,45.05,45.06,44.93,44.94,480522.0,40.5281,40.5371,40.4202,40.4292,480522.0
2022-04-29 15:30:00,44.93,44.98,44.91,44.93,1272657.0,40.4202,40.4652,40.4022,40.4202,1272657.0
2022-04-29 15:40:00,44.93,44.97,44.82,44.83,657264.0,40.4202,40.4562,40.3212,40.3302,657264.0
2022-04-29 15:50:00,44.82,44.82,44.72,44.75,1885085.0,40.3212,40.3212,40.2313,40.2582,1885085.0
2022-05-02 09:30:00,44.58,44.72,44.45,44.55,1769721.0,40.1053,40.2313,39.9884,40.0783,1769721.0
2022-05-02 09:40:00,44.56,44.69,44.46,44.6,510805.0,40.0873,40.2043,39.9974,40.1233,510805.0
2022-05-02 09:50:00,44.6,44.73,44.56,44.64,388368.0,40.1233,40.2403,40.0873,40.1593,388368.0
2022-05-02 10:00:00,44.65,44.72,44.48,44.49,680585.0,40.1683,40.2313,40.0153,40.0243,680585.0
2022-05-02 10:10:00,44.49,44.59,44.45,44.58,550656.0,40.0243,40.1143,39.9884,40.1053,550656.0
2022-05-02 10:20:00,44.57,44.74,44.54,44.71,557534.0,40.0963,40.2492,40.0693,40.2223,557534.0
2022-05-02 10:30:00,44.7,44.84,44.7,44.73,816569.0,40.2133,40.3392,40.2133,40.2403,816569.0
2022-05-02 10:40:00,44.74,44.8,44.65,44.68,483523.0,40.2492,40.3032,40.1683,40.1953,483523.0
2022-05-02 10:50:00,44.68,44.68,44.55,44.55,355435.0,40.1953,40.1953,40.0783,40.0783,355435.0
2022-05-02 11:00:00,44.55,44.56,44.43,44.49,699530.0,40.0783,40.0873,39.9704,40.0243,699530.0
2022-05-02 11:10:00,44.5,44.54,44.39,44.42,654676.0,40.0333,40.0693,39.9344,39.9614,654676.0
2022-05-02 11:20:00,44.42,44.46,44.37,44.41,618556.0,39.9614,39.9974,39.9164,39.9524,618556.0
2022-05-02 11:30:00,44.42,44.54,44.36,44.43,1090553.0,39.9614,40.0693,39.9074,39.9704,1090553.0
2022-05-02 11:40:00,44.42,44.52,44.39,44.46,487200.0,39.9614,40.0513,39.9344,39.9974,487200.0
2022-05-02 11:50:00,44.45,44.56,44.45,44.56,633685.0,39.9884,40.0873,39.9884,40.0873,633685.0
2022-05-02 12:00:00,44.55,44.58,44.42,44.47,500255.0,40.0783,40.1053,39.9614,40.0063,500255.0
2022-05-02 12:10:00,44.48,44.57,44.46,44.57,593827.0,40.0153,40.0963,39.9974,40.0963,593827.0
2022-05-02 12:20:00,44.57,44.63,44.5,44.55,431751.0,40.0963,40.1503,40.0333,40.0783,431751.0
2022-05-02 12:30:00,44.55,44.6,44.49,44.5,1965939.0,40.0783,40.1233,40.0243,40.0333,1965939.0
2022-05-02 12:40:00,44.5,44.53,44.43,44.48,403555.0,40.0333,40.0603,39.9704,40.0153,403555.0
2022-05-02 12:50:00,44.47,44.47,44.32,44.35,541874.0,40.0063,40.0063,39.8714,39.8984,541874.0
2022-05-02 13:00:00,44.35,44.4,44.26,44.35,703669.0,39.8984,39.9434,39.8174,39.8984,703669.0
2022-05-02 13:10:00,44.35,44.41,44.34,44.36,462519.0,39.8984,39.9524,39.8894,39.9074,462519.0
2022-05-02 13:20:00,44.35,44.37,44.3,44.33,332251.0,39.8984,39.9164,39.8534,39.8804,332251.0
2022-05-02 13:30:00,44.32,44.38,44.28,44.29,417874.0,39.8714,39.9254,39.8354,39.8444,417874.0
2022-05-02 13:40:00,44.3,44.32,44.2,44.22,401209.0,39.8534,39.8714,39.7634,39.7814,401209.0
2022-05-02 13:50:00,44.21,44.27,44.21,44.26,439819.0,39.7724,39.8264,39.7724,39.8174,439819.0
2022-05-02 14:00:00,44.26,44.34,44.22,44.26,728515.0,39.8174,39.8894,39.7814,39.8174,728515.0
2022-05-02 14:10:00,44.26,44.27,44.13,44.15,1141637.0,39.8174,39.8264,39.7005,39.7185,1141637.0
2022-05-02 14:20:00,44.15,44.21,44.13,44.19,1070187.0,39.7185,39.7724,39.7005,39.7545,1070187.0
2022-05-02 14:30:00,44.18,44.23,44.16,44.19,1421540.0,39.7455,39.7904,39.7275,39.7545,1421540.0
2022-05-02 14:40:00,44.19,44.24,44.11,44.23,1624868.0,39.7545,39.7994,39.6825,39.7904,1624868.0
2022-05-02 14:50:00,44.23,44.3,44.18,44.21,1020989.0,39.7904,39.8534,39.7455,39.7724,1020989.0
2022-05-02 15:00:00,44.2,44.38,44.2,44.37,1588502.0,39.7634,39.9254,39.7634,39.9164,1588502.0
2022-05-02 15:10:00,44.37,44.5,44.36,44.47,1447518.0,39.9164,40.0333,39.9074,40.0063,1447518.0
2022-05-02 15:20:00,44.47,44.6,44.47,44.56,654789.0,40.0063,40.1233,40.0063,40.0873,654789.0
2022-05-02 15:30:00,44.56,44.68,44.56,44.61,1265584.0,40.0873,40.1953,40.0873,40.1323,1265584.0
2022-05-02 15:40:00,44.61,44.66,44.53,44.61,1952446.0,40.1323,40.1773,40.0603,40.1323,1952446.0
2022-05-02 15:50:00,44.63,44.67,44.58,44.62,1926920.0,40.1503,40.1863,40.1053,40.1413,1926920.0
2022-05-03 09:30:00,44.88,44.95,44.8,44.84,1256984.0,40.3752,40.4382,40.3032,40.3392,1256984.0
2022-05-03 09:40:00,44.85,44.93,44.78,44.83,561976.0,40.3482,40.4202,40.2852,40.3302,561976.0
2022-05-03 09:50:00,44.83,44.92,44.81,44.92,609126.0,40.3302,40.4112,40.3122,40.4112,609126.0
2022-05-03 10:00:00,44.93,44.97,44.81,44.83,691251.0,40.4202,40.4562,40.3122,40.3302,691251.0
2022-05-03 10:10:00,44.83,44.92,44.81,44.91,434985.0,40.3302,40.4112,40.3122,40.4022,434985.0
2022-05-03 10:20:00,44.9,44.99,44.87,44.99,515642.0,40.3932,40.4742,40.3662,40.4742,515642.0
2022-05-03 10:30:00,44.99,45.04,44.93,44.94,493780.0,40.4742,40.5191,40.4202,40.4292,493780.0
2022-05-03 10:40:00,44.94,44.94,44.85,44.87,287661.0,40.4292,40.4292,40.3482,40.3662,287661.0
2022-05-03 10:50:00,44.86,44.95,44.85,44.94,504164.0,40.3572,40.4382,40.3482,40.4292,504164.0
2022-05-03 11:00:00,44.93,45.08,44.9,45.07,1122425.0,40.4202,40.5551,40.3932,40.5461,1122425.0
2022-05-03 11:10:00,45.07,45.08,44.99,45.03,662907.0,40.5461,40.5551,40.4742,40.5101,662907.0
2022-05-03 11:20:00,45.04,45.09,45.02,45.04,295387.0,40.5191,40.5641,40.5011,40.5191,295387.0
2022-05-03 11:30:00,45.04,45.12,45.01,45.01,489560.0,40.5191,40.5911,40.4921,40.4921,489560.0
2022-05-03 11:40:00,45.02,45.06,44.98,45.01,262358.0,40.5011,40.5371,40.4652,40.4921,262358.0
2022-05-03 11:50:00,45.02,45.04,44.99,45.03,221551.0,40.5011,40.5191,40.4742,40.5101,221551.0
2022-05-03 12:00:00,45.03,45.08,44.86,44.88,455209.0,40.5101,40.5551,40.3572,40.3752,455209.0
2022-05-03 12:10:00,44.89,44.94,44.87,44.94,304286.0,40.3842,40.4292,40.3662,40.4292,304286.0
2022-05-03 12:20:00,44.94,45.01,44.93,44.94,3039425.0,40.4292,40.4921,40.4202,40.4292,3039425.0
2022-05-03 12:30:00,44.93,44.98,44.89,44.94,533597.0,40.4202,40.4652,40.3842,40.4292,533597.0
2022-05-03 12:40:00,44.94,44.98,44.92,44.94,514448.0,40.4292,40.4652,40.4112,40.4292,514448.0
2022-05-03 12:50:00,44.94,44.96,44.89,44.96,450157.0,40.4292,40.4472,40.3842,40.4472,450157.0
2022-05-03 13:00:00,44.96,45.04,44.95,45.03,880064.0,40.4472,40.5191,40.4382,40.5101,880064.0
2022-05-03 13:10:00,45.03,45.11,45.02,45.08,520470.0,40.5101,40.5821,40.5011,40.5551,520470.0
2022-05-03 13:20:00,45.09,45.13,45.01,45.04,1004863.0,40.5641,40.6001,40.4921,40.5191,1004863.0
2022-05-03 13:30:00,45.05,45.09,45.03,45.08,478024.0,40.5281,40.5641,40.5101,40.5551,478024.0
2022-05-03 13:40:00,45.09,45.11,45.06,45.09,282173.0,40.5641,40.5821,40.5371,40.5641,282173.0
2022-05-03 13:50:00,45.09,45.09,45.03,45.05,379278.0,40.5641,40.5641,40.5101,40.5281,379278.0
2022-05-03 14:00:00,45.05,45.05,44.95,44.98,668686.0,40.5281,40.5281,40.4382,40.4652,668686.0
2022-05-03 14:10:00,44.97,44.98,44.87,44.88,730829.0,40.4562,40.4652,40.3662,40.3752,730829.0
2022-05-03 14:20:00,44.89,44.89,44.85,44.86,568296.0,40.3842,40.3842,40.3482,40.3572,568296.0
2022-05-03 14:30:00,44.87,44.98,44.86,44.89,1397602.0,40.3662,40.4652,40.3572,40.3842,1397602.0
2022-05-03 14:40:00,44.89,44.95,44.8,44.93,1367146.0,40.3842,40.4382,40.3032,40.4202,1367146.0
2022-05-03 14:50:00,44.93,45.08,44.92,45.07,902805.0,40.4202,40.5551,40.4112,40.5461,902805.0
2022-05-03 15:00:00,45.07,45.12,45.03,45.09,1388980.0,40.5461,40.5911,40.5101,40.5641,1388980.0
2022-05-03 15:10:00,45.09,45.12,45.02,45.04,908175.0,40.5641,40.5911,40.5011,40.5191,908175.0
2022-05-03 15:20:00,45.04,45.09,44.97,45.02,1776969.0,40.5191,40.5641,40.4562,40.5011,1776969.0
2022-05-03 15:30:00,45.01,45.05,44.95,44.97,1436715.0,40.4921,40.5281,40.4382,40.4562,1436715.0
2022-05-03 15:40:00,44.96,44.97,44.87,44.9,1823682.0,40.4472,40.4562,40.3662,40.3932,1823682.0
2022-05-03 15:50:00,44.91,45.02,44.87,45.0,1347960.0,40.4022,40.5011,40.3662,40.4832,1347960.0
2022-05-04 09:30:00,44.99,44.99,44.88,44.89,671666.0,40.4742,40.4742,40.3752,40.3842,671666.0
2022-05-04 09:40:00,44.88,44.92,44.87,44.9,543762.0,40.3752,40.4112,40.3662,40.3932,543762.0
2022-05-04 09:50:00,44.9,44.9,44.81,44.83,408568.0,40.3932,40.3932,40.3122,40.3302,408568.0
2022-05-04 10:00:00,44.82,44.84,44.73,44.74,928619.0,40.3212,40.3392,40.2403,40.2492,928619.0
2022-05-04 10:10:00,44.75,44.77,44.67,44.72,693045.0,40.2582,40.2762,40.1863,40.2313,693045.0
2022-05-04 10:20:00,44.7,44.77,44.7,44.76,806326.0,40.2133,40.2762,40.2133,40.2672,806326.0
2022-05-04 10:30:00,44.76,44.76,44.68,44.74,690873.0,40.2672,40.2672,40.1953,40.2492,690873.0
2022-05-04 10:40:00,44.75,44.76,44.71,44.76,522046.0,40.2582,40.2672,40.2223,40.2672,522046.0
2022-05-04 10:50:00,44.76,44.76,44.71,44.73,441000.0,40.2672,40.2672,40.2223,40.2403,441000.0
2022-05-04 11:00:00,44.73,44.75,44.68,44.73,404159.0,40.2403,40.2582,40.1953,40.2403,404159.0
2022-05-04 11:10:00,44.73,44.74,44.66,44.69,470434.0,40.2403,40.2492,40.1773,40.2043,470434.0
2022-05-04 11:20:00,44.7,44.72,44.66,44.68,499704.0,40.2133,40.2313,40.1773,40.1953,499704.0
2022-05-04 11:30:00,44.68,44.68,44.61,44.64,572527.0,40.1953,40.1953,40.1323,40.1593,572527.0
2022-05-04 11:40:00,44.64,44.72,44.61,44.71,680919.0,40.1593,40.2313,40.1323,40.2223,680919.0
2022-05-04 11:50:00,44.7,44.75,44.69,44.72,614593.0,40.2133,40.2582,40.2043,40.2313,614593.0
2022-05-04 12:00:00,44.71,44.73,44.65,44.71,647647.0,40.2223,40.2403,40.1683,40.2223,647647.0
2022-05-04 12:10:00,44.71,44.74,44.67,44.73,502736.0,40.2223,40.2492,40.1863,40.2403,502736.0
2022-05-04 12:20:00,44.75,44.82,44.74,44.81,289964.0,40.2582,40.3212,40.2492,40.3122,289964.0
2022-05-04 12:30:00,44.82,44.84,44.8,44.83,231943.0,40.3212,40.3392,40.3032,40.3302,231943.0
2022-05-04 12:40:00,44.83,44.85,44.78,44.8,270068.0,40.3302,40.3482,40.2852,40.3032,270068.0
2022-05-04 12:50:00,44.8,44.86,44.78,44.86,280316.0,40.3032,40.3572,40.2852,40.3572,280316.0
2022-05-04 13:00:00,44.87,44.9,44.83,44.84,510255.0,40.3662,40.3932,40.3302,40.3392,510255.0
2022-05-04 13:10:00,44.82,44.84,44.78,44.82,342107.0,40.3212,40.3392,40.2852,40.3212,342107.0
2022-05-04 13:20:00,44.83,44.84,44.79,44.8,524219.0,40.3302,40.3392,40.2942,40.3032,524219.0
2022-05-04 13:30:00,44.8,44.84,44.77,44.78,405378.0,40.3032,40.3392,40.2762,40.2852,405378.0
2022-05-04 13:40:00,44.78,44.82,44.76,44.78,464993.0,40.2852,40.3212,40.2672,40.2852,464993.0
2022-05-04 13:50:00,44.78,44.89,44.77,44.82,755765.0,40.2852,40.3842,40.2762,40.3212,755765.0
2022-05-04 14:00:00,44.86,45.04,44.78,44.88,991844.0,40.3572,40.5191,40.2852,40.3752,991844.0
2022-05-04 14:10:00,44.89,44.92,44.77,44.8,588605.0,40.3842,40.4112,40.2762,40.3032,588605.0
2022-05-04 14:20:00,44.79,45.0,44.72,44.96,818013.0,40.2942,40.4832,40.2313,40.4472,818013.0
2022-05-04 14:30:00,44.95,44.99,44.49,44.76,1746480.0,40.4382,40.4742,40.0243,40.2672,1746480.0
2022-05-04 14:40:00,44.76,45.32,44.7,45.21,1188628.0,40.2672,40.771,40.2133,40.6721,1188628.0
2022-05-04 14:50:00,45.22,45.52,45.22,45.45,800067.0,40.6811,40.951,40.6811,40.888,800067.0
2022-05-04 15:00:00,45.45,45.57,45.33,45.51,541120.0,40.888,40.9959,40.78,40.942,541120.0
2022-05-04 15:10:00,45.5,45.64,45.47,45.51,568517.0,40.933,41.0589,40.906,40.942,568517.0
2022-05-04 15:20:00,45.5,45.67,45.5,45.65,650236.0,40.933,41.0859,40.933,41.0679,650236.0
2022-05-04 15:30:00,45.65,45.75,45.62,45.7,803265.0,41.0679,41.1579,41.0409,41.1129,803265.0
2022-05-04 15:40:00,45.7,45.8,45.64,45.8,2071263.0,41.1129,41.2029,41.0589,41.2029,2071263.0
2022-05-04 15:50:00,45.8,45.85,45.68,45.79,2327884.0,41.2029,41.2478,41.0949,41.1939,2327884.0
2022-05-05 09:30:00,45.15,45.16,45.05,45.09,663277.0,40.6181,40.6271,40.5281,40.5641,663277.0
2022-05-05 09:40:00,45.09,45.12,44.97,44.97,195956.0,40.5641,40.5911,40.4562,40.4562,195956.0
2022-05-05 09:50:00,44.96,45.01,44.89,44.94,849176.0,40.4472,40.4921,40.3842,40.4292,849176.0
2022-05-05 10:00:00,44.94,44.94,44.73,44.77,978779.0,40.4292,40.4292,40.2403,40.2762,978779.0
2022-05-05 10:10:00,44.76,44.81,44.7,44.78,669146.0,40.2672,40.3122,40.2133,40.2852,669146.0
2022-05-05 10:20:00,44.77,44.77,44.64,44.66,579922.0,40.2762,40.2762,40.1593,40.1773,579922.0
2022-05-05 10:30:00,44.65,44.66,44.58,44.59,802494.0,40.1683,40.1773,40.1053,40.1143,802494.0
2022-05-05 10:40:00,44.58,44.63,44.45,44.46,1324752.0,40.1053,40.1503,39.9884,39.9974,1324752.0
2022-05-05 10:50:00,44.46,44.52,44.43,44.5,1132354.0,39.9974,40.0513,39.9704,40.0333,1132354.0
2022-05-05 11:00:00,44.51,44.51,44.24,44.28,1102180.0,40.0423,40.0423,39.7994,39.8354,1102180.0
2022-05-05 11:10:00,44.27,44.29,44.2,44.22,752814.0,39.8264,39.8444,39.7634,39.7814,752814.0
2022-05-05 11:20:00,44.22,44.23,44.13,44.23,605444.0,39.7814,39.7904,39.7005,39.7904,605444.0
2022-05-05 11:30:00,44.23,44.35,44.19,44.3,610291.0,39.7904,39.8984,39.7545,39.8534,610291.0
2022-05-05 11:40:00,44.33,44.34,44.19,44.22,463498.0,39.8804,39.8894,39.7545,39.7814,463498.0
2022-05-05 11:50:00,44.22,44.23,44.0,44.02,1092994.0,39.7814,39.7904,39.5835,39.6015,1092994.0
2022-05-05 12:00:00,44.02,44.08,43.92,44.06,950576.0,39.6015,39.6555,39.5116,39.6375,950576.0
2022-05-05 12:10:00,44.06,44.13,44.0,44.13,415898.0,39.6375,39.7005,39.5835,39.7005,415898.0
2022-05-05 12:20:00,44.13,44.18,44.04,44.15,644058.0,39.7005,39.7455,39.6195,39.7185,644058.0
2022-05-05 12:30:00,44.14,44.2,44.05,44.1,896520.0,39.7095,39.7634,39.6285,39.6735,896520.0
2022-05-05 12:40:00,44.1,44.12,44.04,44.08,535993.0,39.6735,39.6915,39.6195,39.6555,535993.0
2022-05-05 12:50:00,44.09,44.22,44.06,44.22,864108.0,39.6645,39.7814,39.6375,39.7814,864108.0
2022-05-05 13:00:00,44.22,44.37,44.21,44.34,505868.0,39.7814,39.9164,39.7724,39.8894,505868.0
2022-05-05 13:10:00,44.33,44.33,44.18,44.25,432060.0,39.8804,39.8804,39.7455,39.8084,432060.0
2022-05-05 13:20:00,44.24,44.25,44.18,44.23,291993.0,39.7994,39.8084,39.7455,39.7904,291993.0
2022-05-05 13:30:00,44.23,44.32,44.15,44.23,453910.0,39.7904,39.8714,39.7185,39.7904,453910.0
2022-05-05 13:40:00,44.23,44.3,44.19,44.19,381816.0,39.7904,39.8534,39.7545,39.7545,381816.0
2022-05-05 13:50:00,44.19,44.19,44.1,44.14,367677.0,39.7545,39.7545,39.6735,39.7095,367677.0
2022-05-05 14:00:00,44.14,44.18,44.09,44.16,385857.0,39.7095,39.7455,39.6645,39.7275,385857.0
2022-05-05 14:10:00,44.16,44.27,44.11,44.27,369855.0,39.7275,39.8264,39.6825,39.8264,369855.0
2022-05-05 14:20:00,44.28,44.29,44.07,44.08,668346.0,39.8354,39.8444,39.6465,39.6555,668346.0
2022-05-05 14:30:00,44.07,44.11,44.04,44.09,337728.0,39.6465,39.6825,39.6195,39.6645,337728.0
2022-05-05 14:40:00,44.09,44.17,44.06,44.15,479971.0,39.6645,39.7365,39.6375,39.7185,479971.0
2022-05-05 14:50:00,44.14,44.24,44.12,44.14,515635.0,39.7095,39.7994,39.6915,39.7095,515635.0
2022-05-05 15:00:00,44.15,44.18,44.06,44.1,500034.0,39.7185,39.7455,39.6375,39.6735,500034.0
2022-05-05 15:10:00,44.1,44.12,44.03,44.07,416503.0,39.6735,39.6915,39.6105,39.6465,416503.0
2022-05-05 15:20:00,44.08,44.12,44.01,44.04,665480.0,39.6555,39.6915,39.5925,39.6195,665480.0
2022-05-05 15:30:00,44.03,44.18,44.0,44.14,1481746.0,39.6105,39.7455,39.5835,39.7095,1481746.0
2022-05-05 15:40:00,44.15,44.2,44.04,44.05,1833142.0,39.7185,39.7634,39.6195,39.6285,1833142.0
2022-05-05 15:50:00,44.06,44.32,44.06,44.28,1749332.0,39.6375,39.8714,39.6375,39.8354,1749332.0
2022-05-06 09:30:00,43.99,44.05,43.71,43.73,903619.0,39.5745,39.6285,39.3226,39.3406,903619.0
2022-05-06 09:40:00,43.73,43.8,43.6,43.69,555897.0,39.3406,39.4036,39.2237,39.3046,555897.0
2022-05-06 09:50:00,43.69,43.72,43.6,43.61,679057.0,39.3046,39.3316,39.2237,39.2327,679057.0
2022-05-06 10:00:00,43.61,43.8,43.6,43.69,1298352.0,39.2327,39.4036,39.2237,39.3046,1298352.0
2022-05-06 10:10:00,43.69,43.92,43.64,43.86,1439811.0,39.3046,39.5116,39.2597,39.4576,1439811.0
2022-05-06 10:20:00,43.86,43.93,43.8,43.8,949495.0,39.4576,39.5206,39.4036,39.4036,949495.0
2022-05-06 10:30:00,43.8,43.85,43.62,43.68,579431.0,39.4036,39.4486,39.2417,39.2956,579431.0
2022-05-06 10:40:00,43.69,43.9,43.66,43.9,969065.0,39.3046,39.4936,39.2777,39.4936,969065.0
2022-05-06 10:50:00,43.9,44.04,43.85,44.0,1279215.0,39.4936,39.6195,39.4486,39.5835,1279215.0
2022-05-06 11:00:00,43.99,44.02,43.91,43.97,859405.0,39.5745,39.6015,39.5026,39.5565,859405.0
2022-05-06 11:10:00,43.97,44.06,43.88,44.04,740827.0,39.5565,39.6375,39.4756,39.6195,740827.0
2022-05-06 11:20:00,44.04,44.14,44.01,44.07,1913301.0,39.6195,39.7095,39.5925,39.6465,1913301.0
2022-05-06 11:30:00,44.07,44.08,43.82,43.83,1115074.0,39.6465,39.6555,39.4216,39.4306,1115074.0
2022-05-06 11:40:00,43.84,43.88,43.79,43.84,432918.0,39.4396,39.4756,39.3946,39.4396,432918.0
2022-05-06 11:50:00,43.83,43.9,43.73,43.76,387529.0,39.4306,39.4936,39.3406,39.3676,387529.0
2022-05-06 12:00:00,43.76,43.99,43.73,43.9,399335.0,39.3676,39.5745,39.3406,39.4936,399335.0
2022-05-06 12:10:00,43.91,43.92,43.76,43.78,776116.0,39.5026,39.5116,39.3676,39.3856,776116.0
2022-05-06 12:20:00,43.78,43.96,43.78,43.94,678886.0,39.3856,39.5475,39.3856,39.5295,678886.0
2022-05-06 12:30:00,43.93,44.01,43.88,43.95,723550.0,39.5206,39.5925,39.4756,39.5385,723550.0
2022-05-06 12:40:00,43.96,44.0,43.92,43.96,670202.0,39.5475,39.5835,39.5116,39.5475,670202.0
2022-05-06 12:50:00,43.96,44.08,43.89,44.07,602794.0,39.5475,39.6555,39.4846,39.6465,602794.0
2022-05-06 13:00:00,44.07,44.14,44.02,44.04,552292.0,39.6465,39.7095,39.6015,39.6195,552292.0
2022-05-06 13:10:00,44.04,44.06,43.9,43.91,533646.0,39.6195,39.6375,39.4936,39.5026,533646.0
2022-05-06 13:20:00,43.91,44.0,43.89,43.97,261078.0,39.5026,39.5835,39.4846,39.5565,261078.0
2022-05-06 13:30:00,43.97,44.04,43.9,43.92,701338.0,39.5565,39.6195,39.4936,39.5116,701338.0
2022-05-06 13:40:00,43.92,43.98,43.88,43.92,450863.0,39.5116,39.5655,39.4756,39.5116,450863.0
2022-05-06 13:50:00,43.92,43.93,43.8,43.81,416817.0,39.5116,39.5206,39.4036,39.4126,416817.0
2022-05-06 14:00:00,43.81,43.85,43.69,43.7,680102.0,39.4126,39.4486,39.3046,39.3136,680102.0
2022-05-06 14:10:00,43.7,43.8,43.69,43.76,529514.0,39.3136,39.4036,39.3046,39.3676,529514.0
2022-05-06 14:20:00,43.75,43.78,43.68,43.72,562624.0,39.3586,39.3856,39.2956,39.3316,562624.0
2022-05-06 14:30:00,43.72,43.74,43.64,43.67,481741.0,39.3316,39.3496,39.2597,39.2866,481741.0
2022-05-06 14:40:00,43.67,43.76,43.65,43.74,399510.0,39.2866,39.3676,39.2687,39.3496,399510.0
2022-05-06 14:50:00,43.74,43.84,43.72,43.72,851208.0,39.3496,39.4396,39.3316,39.3316,851208.0
2022-05-06 15:00:00,43.72,43.76,43.65,43.68,586227.0,39.3316,39.3676,39.2687,39.2956,586227.0
2022-05-06 15:10:00,43.69,43.74,43.64,43.71,921374.0,39.3046,39.3496,39.2597,39.3226,921374.0
2022-05-06 15:20:00,43.71,43.72,43.61,43.71,1029580.0,39.3226,39.3316,39.2327,39.3226,1029580.0
2022-05-06 15:30:00,43.7,43.93,43.7,43.92,1613768.0,39.3136,39.5206,39.3136,39.5116,1613768.0
2022-05-06 15:40:00,43.92,43.97,43.84,43.94,1328759.0,39.5116,39.5565,39.4396,39.5295,1328759.0
2022-05-06 15:50:00,43.94,44.0,43.84,43.88,1194362.0,39.5295,39.5835,39.4396,39.4756,1194362.0
2022-05-09 09:30:00,43.13,43.15,43.02,43.1,618204.0,38.8009,38.8188,38.7019,38.7739,618204.0
2022-05-09 09:40:00,43.1,43.11,42.9,42.95,615574.0,38.7739,38.7829,38.5939,38.6389,615574.0
2022-05-09 09:50:00,42.95,43.07,42.91,42.97,566624.0,38.6389,38.7469,38.6029,38.6569,566624.0
2022-05-09 10:00:00,42.97,43.01,42.85,42.86,579290.0,38.6569,38.6929,38.549,38.558,579290.0
2022-05-09 10:10:00,42.87,42.99,42.87,42.9,701273.0,38.5669,38.6749,38.5669,38.5939,701273.0
2022-05-09 10:20:00,42.9,42.93,42.8,42.81,696881.0,38.5939,38.6209,38.504,38.513,696881.0
2022-05-09 10:30:00,42.81,42.83,42.73,42.74,1136126.0,38.513,38.531,38.441,38.45,1136126.0
2022-05-09 10:40:00,42.74,42.83,42.73,42.79,738587.0,38.45,38.531,38.441,38.495,738587.0
2022-05-09 10:50:00,42.79,42.82,42.7,42.72,828952.0,38.495,38.522,38.414,38.432,828952.0
2022-05-09 11:00:00,42.7,42.74,42.66,42.7,568304.0,38.414,38.45,38.378,38.414,568304.0
2022-05-09 11:10:00,42.7,42.74,42.68,42.71,456701.0,38.414,38.45,38.396,38.423,456701.0
2022-05-09 11:20:00,42.71,42.71,42.59,42.59,489513.0,38.423,38.423,38.3151,38.3151,489513.0
2022-05-09 11:30:00,42.59,42.68,42.5,42.68,539428.0,38.3151,38.396,38.2341,38.396,539428.0
2022-05-09 11:40:00,42.68,42.75,42.65,42.71,630754.0,38.396,38.459,38.369,38.423,630754.0
2022-05-09 11:50:00,42.72,42.84,42.71,42.8,1582291.0,38.432,38.54,38.423,38.504,1582291.0
2022-05-09 12:00:00,42.8,42.9,42.7,42.86,494468.0,38.504,38.5939,38.414,38.558,494468.0
2022-05-09 12:10:00,42.86,43.05,42.86,43.0,510129.0,38.558,38.7289,38.558,38.6839,510129.0
2022-05-09 12:20:00,43.0,43.06,42.95,43.01,538536.0,38.6839,38.7379,38.6389,38.6929,538536.0
2022-05-09 12:30:00,43.0,43.06,42.89,42.9,504013.0,38.6839,38.7379,38.5849,38.5939,504013.0
2022-05-09 12:40:00,42.9,42.91,42.82,42.85,553989.0,38.5939,38.6029,38.522,38.549,553989.0
2022-05-09 12:50:00,42.85,42.85,42.77,42.78,410223.0,38.549,38.549,38.477,38.486,410223.0
2022-05-09 13:00:00,42.77,42.81,42.75,42.76,567774.0,38.477,38.513,38.459,38.468,567774.0
2022-05-09 13:10:00,42.75,42.77,42.68,42.75,680980.0,38.459,38.477,38.396,38.459,680980.0
2022-05-09 13:20:00,42.75,42.82,42.7,42.8,640480.0,38.459,38.522,38.414,38.504,640480.0
2022-05-09 13:30:00,42.8,42.83,42.65,42.68,596406.0,38.504,38.531,38.369,38.396,596406.0
2022-05-09 13:40:00,42.67,42.79,42.66,42.73,433845.0,38.387,38.495,38.378,38.441,433845.0
2022-05-09 13:50:00,42.73,42.73,42.61,42.71,540087.0,38.441,38.441,38.333,38.423,540087.0
2022-05-09 14:00:00,42.72,42.78,42.68,42.71,815410.0,38.432,38.486,38.396,38.423,815410.0
2022-05-09 14:10:00,42.7,42.8,42.68,42.77,748125.0,38.414,38.504,38.396,38.477,748125.0
2022-05-09 14:20:00,42.77,42.77,42.63,42.66,755975.0,38.477,38.477,38.351,38.378,755975.0
2022-05-09 14:30:00,42.65,42.7,42.59,42.65,698352.0,38.369,38.414,38.3151,38.369,698352.0
2022-05-09 14:40:00,42.65,42.74,42.64,42.66,451488.0,38.369,38.45,38.36,38.378,451488.0
2022-05-09 14:50:00,42.66,42.79,42.61,42.76,1102779.0,38.378,38.495,38.333,38.468,1102779.0
2022-05-09 15:00:00,42.76,42.84,42.73,42.75,1174239.0,38.468,38.54,38.441,38.459,1174239.0
2022-05-09 15:10:00,42.75,42.85,42.74,42.76,1075893.0,38.459,38.549,38.45,38.468,1075893.0
2022-05-09 15:20:00,42.75,42.75,42.6,42.62,589957.0,38.459,38.459,38.324,38.342,589957.0
2022-05-09 15:30:00,42.62,42.64,42.55,42.61,1451518.0,38.342,38.36,38.2791,38.333,1451518.0
2022-05-09 15:40:00,42.61,42.63,42.47,42.49,1422852.0,38.333,38.351,38.2071,38.2251,1422852.0
2022-05-09 15:50:00,42.49,42.59,42.42,42.52,2488179.0,38.2251,38.3151,38.1621,38.2521,2488179.0
2022-05-10 09:30:00,43.2,43.27,43.12,43.15,682147.0,38.8638,38.9268,38.7919,38.8188,682147.0
2022-05-10 09:40:00,43.16,43.16,42.98,43.02,774137.0,38.8278,38.8278,38.6659,38.7019,774137.0
2022-05-10 09:50:00,43.02,43.15,42.99,43.15,622373.0,38.7019,38.8188,38.6749,38.8188,622373.0
2022-05-10 10:00:00,43.15,43.21,43.06,43.14,951003.0,38.8188,38.8728,38.7379,38.8098,951003.0
2022-05-10 10:10:00,43.15,43.21,43.11,43.15,1341364.0,38.8188,38.8728,38.7829,38.8188,1341364.0
2022-05-10 10:20:00,43.15,43.19,42.98,43.02,1060139.0,38.8188,38.8548,38.6659,38.7019,1060139.0
2022-05-10 10:30:00,43.03,43.05,42.91,42.92,786275.0,38.7109,38.7289,38.6029,38.6119,786275.0
2022-05-10 10:40:00,42.92,42.93,42.78,42.81,782131.0,38.6119,38.6209,38.486,38.513,782131.0
2022-05-10 10:50:00,42.81,42.87,42.75,42.81,602579.0,38.513,38.5669,38.459,38.513,602579.0
2022-05-10 11:00:00,42.8,42.85,42.64,42.65,1201030.0,38.504,38.549,38.36,38.369,1201030.0
2022-05-10 11:10:00,42.65,42.71,42.59,42.7,1257237.0,38.369,38.423,38.3151,38.414,1257237.0
2022-05-10 11:20:00,42.7,42.71,42.57,42.65,1094487.0,38.414,38.423,38.2971,38.369,1094487.0
2022-05-10 11:30:00,42.65,42.76,42.55,42.74,891249.0,38.369,38.468,38.2791,38.45,891249.0
2022-05-10 11:40:00,42.74,42.77,42.59,42.61,414378.0,38.45,38.477,38.3151,38.333,414378.0
2022-05-10 11:50:00,42.61,42.64,42.52,42.6,472214.0,38.333,38.36,38.2521,38.324,472214.0
2022-05-10 12:00:00,42.61,42.69,42.55,42.55,539472.0,38.333,38.405,38.2791,38.2791,539472.0
2022-05-10 12:10:00,42.56,42.66,42.53,42.58,548712.0,38.2881,38.378,38.2611,38.3061,548712.0
2022-05-10 12:20:00,42.56,42.6,42.52,42.54,561157.0,38.2881,38.324,38.2521,38.2701,561157.0
2022-05-10 12:30:00,42.54,42.58,42.43,42.48,533537.0,38.2701,38.3061,38.1711,38.2161,533537.0
2022-05-10 12:40:00,42.48,42.62,42.47,42.57,863138.0,38.2161,38.342,38.2071,38.2971,863138.0
2022-05-10 12:50:00,42.57,42.57,42.47,42.48,745911.0,38.2971,38.2971,38.2071,38.2161,745911.0
2022-05-10 13:00:00,42.48,42.64,42.46,42.61,894084.0,38.2161,38.36,38.1981,38.333,894084.0
2022-05-10 13:10:00,42.61,42.62,42.49,42.51,954501.0,38.333,38.342,38.2251,38.2431,954501.0
2022-05-10 13:20:00,42.52,42.62,42.46,42.62,686485.0,38.2521,38.342,38.1981,38.342,686485.0
2022-05-10 13:30:00,42.63,42.8,42.62,42.78,776913.0,38.351,38.504,38.342,38.486,776913.0
2022-05-10 13:40:00,42.78,42.92,42.78,42.89,495820.0,38.486,38.6119,38.486,38.5849,495820.0
2022-05-10 13:50:00,42.9,42.95,42.85,42.94,391459.0,38.5939,38.6389,38.549,38.6299,391459.0
2022-05-10 14:00:00,42.94,42.96,42.87,42.88,634377.0,38.6299,38.6479,38.5669,38.5759,634377.0
2022-05-10 14:10:00,42.87,42.95,42.78,42.87,568158.0,38.5669,38.6389,38.486,38.5669,568158.0
2022-05-10 14:20:00,42.87,42.89,42.73,42.78,636882.0,38.5669,38.5849,38.441,38.486,636882.0
2022-05-10 14:30:00,42.78,42.82,42.75,42.78,399927.0,38.486,38.522,38.459,38.486,399927.0
2022-05-10 14:40:00,42.77,42.9,42.73,42.79,678960.0,38.477,38.5939,38.441,38.495,678960.0
2022-05-10 14:50:00,42.79,42.85,42.74,42.82,899100.0,38.495,38.549,38.45,38.522,899100.0
2022-05-10 15:00:00,42.83,42.92,42.79,42.84,788585.0,38.531,38.6119,38.495,38.54,788585.0
2022-05-10 15:10:00,42.83,42.89,42.79,42.85,925506.0,38.531,38.5849,38.495,38.549,925506.0
2022-05-10 15:20:00,42.85,42.86,42.69,42.73,848203.0,38.549,38.558,38.405,38.441,848203.0
2022-05-10 15:30:00,42.73,42.73,42.63,42.66,1443014.0,38.441,38.441,38.351,38.378,1443014.0
2022-05-10 15:40:00,42.66,42.72,42.61,42.69,1708788.0,38.378,38.432,38.333,38.405,1708788.0
2022-05-10 15:50:00,42.68,42.75,42.64,42.75,1022270.0,38.396,38.459,38.36,38.459,1022270.0
2022-05-11 09:30:00,42.86,43.01,42.8,42.89,904629.0,38.558,38.6929,38.504,38.5849,904629.0
2022-05-11 09:40:00,42.87,43.32,42.84,43.29,605558.0,38.5669,38.9718,38.54,38.9448,605558.0
2022-05-11 09:50:00,43.29,43.3,43.12,43.22,840799.0,38.9448,38.9538,38.7919,38.8818,840799.0
2022-05-11 10:00:00,43.21,43.28,43.11,43.13,820333.0,38.8728,38.9358,38.7829,38.8009,820333.0
2022-05-11 10:10:00,43.13,43.22,43.08,43.21,710586.0,38.8009,38.8818,38.7559,38.8728,710586.0
2022-05-11 10:20:00,43.22,43.35,43.17,43.3,873990.0,38.8818,38.9988,38.8368,38.9538,873990.0
2022-05-11 10:30:00,43.3,43.35,43.19,43.32,582044.0,38.9538,38.9988,38.8548,38.9718,582044.0
2022-05-11 10:40:00,43.32,43.41,43.29,43.34,529273.0,38.9718,39.0527,38.9448,38.9898,529273.0
2022-05-11 10:50:00,43.33,43.34,43.17,43.22,567569.0,38.9808,38.9898,38.8368,38.8818,567569.0
2022-05-11 11:00:00,43.22,43.24,43.16,43.2,500748.0,38.8818,38.8998,38.8278,38.8638,500748.0
2022-05-11 11:10:00,43.2,43.28,43.12,43.15,663743.0,38.8638,38.9358,38.7919,38.8188,663743.0
2022-05-11 11:20:00,43.15,43.29,43.14,43.27,1906113.0,38.8188,38.9448,38.8098,38.9268,1906113.0
2022-05-11 11:30:00,43.27,43.45,43.25,43.4,963798.0,38.9268,39.0887,38.9088,39.0437,963798.0
2022-05-11 11:40:00,43.39,43.42,43.27,43.3,562297.0,39.0348,39.0617,38.9268,38.9538,562297.0
2022-05-11 11:50:00,43.3,43.31,43.17,43.22,3415614.0,38.9538,38.9628,38.8368,38.8818,3415614.0
2022-05-11 12:00:00,43.22,43.23,43.15,43.17,362453.0,38.8818,38.8908,38.8188,38.8368,362453.0
2022-05-11 12:10:00,43.16,43.2,43.1,43.12,676563.0,38.8278,38.8638,38.7739,38.7919,676563.0
2022-05-11 12:20:00,43.1,43.23,43.02,43.04,826447.0,38.7739,38.8908,38.7019,38.7199,826447.0
2022-05-11 12:30:00,43.03,43.07,42.98,43.01,620402.0,38.7109,38.7469,38.6659,38.6929,620402.0
2022-05-11 12:40:00,43.01,43.06,42.95,43.01,757196.0,38.6929,38.7379,38.6389,38.6929,757196.0
2022-05-11 12:50:00,43.01,43.01,42.86,42.87,1372430.0,38.6929,38.6929,38.558,38.5669,1372430.0
2022-05-11 13:00:00,42.88,42.9,42.79,42.8,902930.0,38.5759,38.5939,38.495,38.504,902930.0
2022-05-11 13:10:00,42.8,42.89,42.79,42.83,597020.0,38.504,38.5849,38.495,38.531,597020.0
2022-05-11 13:20:00,42.83,42.85,42.74,42.76,964122.0,38.531,38.549,38.45,38.468,964122.0
2022-05-11 13:30:00,42.75,42.82,42.7,42.71,594504.0,38.459,38.522,38.414,38.423,594504.0
2022-05-11 13:40:00,42.72,42.72,42.62,42.67,319670.0,38.432,38.432,38.342,38.387,319670.0
2022-05-11 13:50:00,42.67,42.71,42.57,42.61,647555.0,38.387,38.423,38.2971,38.333,647555.0
2022-05-11 14:00:00,42.6,42.77,42.6,42.67,633161.0,38.324,38.477,38.324,38.387,633161.0
2022-05-11 14:10:00,42.67,42.77,42.64,42.74,491344.0,38.387,38.477,38.36,38.45,491344.0
2022-05-11 14:20:00,42.74,42.87,42.67,42.79,739520.0,38.45,38.5669,38.387,38.495,739520.0
2022-05-11 14:30:00,42.8,42.87,42.75,42.83,1025936.0,38.504,38.5669,38.459,38.531,1025936.0
2022-05-11 14:40:00,42.83,42.94,42.78,42.82,1120952.0,38.531,38.6299,38.486,38.522,1120952.0
2022-05-11 14:50:00,42.82,42.83,42.73,42.76,621143.0,38.522,38.531,38.441,38.468,621143.0
2022-05-11 15:00:00,42.75,42.76,42.65,42.72,802162.0,38.459,38.468,38.369,38.432,802162.0
2022-05-11 15:10:00,42.72,42.75,42.64,42.71,1390854.0,38.432,38.459,38.36,38.423,1390854.0
2022-05-11 15:20:00,42.7,42.73,42.65,42.69,1228362.0,38.414,38.441,38.369,38.405,1228362.0
2022-05-11 15:30:00,42.69,42.73,42.58,42.59,1218612.0,38.405,38.441,38.3061,38.3151,1218612.0
2022-05-11 15:40:00,42.59,42.62,42.52,42.53,1521029.0,38.3151,38.342,38.2521,38.2611,1521029.0
2022-05-11 15:50:00,42.54,42.55,42.47,42.52,1894526.0,38.2701,38.2791,38.2071,38.2521,1894526.0
2022-05-12 09:30:00,42.21,42.28,42.07,42.09,701296.0,37.9732,38.0362,37.8472,37.8652,701296.0
2022-05-12 09:40:00,42.09,42.34,42.07,42.24,826801.0,37.8652,38.0901,37.8472,38.0002,826801.0
2022-05-12 09:50:00,42.24,42.29,42.14,42.19,979090.0,38.0002,38.0452,37.9102,37.9552,979090.0
2022-05-12 10:00:00,42.18,42.33,42.1,42.31,961441.0,37.9462,38.0812,37.8742,38.0632,961441.0
2022-05-12 10:10:00,42.3,42.42,42.28,42.39,698752.0,38.0542,38.1621,38.0362,38.1351,698752.0
2022-05-12 10:20:00,42.4,42.54,42.36,42.38,870216.0,38.1441,38.2701,38.1081,38.1261,870216.0
2022-05-12 10:30:00,42.39,42.46,42.35,42.46,440303.0,38.1351,38.1981,38.0991,38.1981,440303.0
2022-05-12 10:40:00,42.46,42.48,42.37,42.47,589015.0,38.1981,38.2161,38.1171,38.2071,589015.0
2022-05-12 10:50:00,42.47,42.61,42.46,42.57,464900.0,38.2071,38.333,38.1981,38.2971,464900.0
2022-05-12 11:00:00,42.58,42.74,42.52,42.73,412760.0,38.3061,38.45,38.2521,38.441,412760.0
2022-05-12 11:10:00,42.74,42.74,42.59,42.64,656482.0,38.45,38.45,38.3151,38.36,656482.0
2022-05-12 11:20:00,42.63,42.65,42.53,42.55,688418.0,38.351,38.369,38.2611,38.2791,688418.0
2022-05-12 11:30:00,42.55,42.58,42.42,42.51,479875.0,38.2791,38.3061,38.1621,38.2431,479875.0
2022-05-12 11:40:00,42.5,42.51,42.31,42.32,433381.0,38.2341,38.2431,38.0632,38.0722,433381.0
2022-05-12 11:50:00,42.32,42.32,42.2,42.2,658561.0,38.0722,38.0722,37.9642,37.9642,658561.0
2022-05-12 12:00:00,42.2,42.25,42.15,42.22,1868397.0,37.9642,38.0092,37.9192,37.9822,1868397.0
2022-05-12 12:10:00,42.22,42.28,42.18,42.27,742557.0,37.9822,38.0362,37.9462,38.0272,742557.0
2022-05-12 12:20:00,42.26,42.4,42.24,42.39,571298.0,38.0182,38.1441,38.0002,38.1351,571298.0
2022-05-12 12:30:00,42.39,42.49,42.38,42.42,470287.0,38.1351,38.2251,38.1261,38.1621,470287.0
2022-05-12 12:40:00,42.41,42.49,42.33,42.39,767348.0,38.1531,38.2251,38.0812,38.1351,767348.0
2022-05-12 12:50:00,42.4,42.43,42.31,42.32,349763.0,38.1441,38.1711,38.0632,38.0722,349763.0
2022-05-12 13:00:00,42.32,42.37,42.24,42.26,532678.0,38.0722,38.1171,38.0002,38.0182,532678.0
2022-05-12 13:10:00,42.27,42.35,42.23,42.25,1045226.0,38.0272,38.0991,37.9912,38.0092,1045226.0
2022-05-12 13:20:00,42.27,42.3,42.19,42.24,316309.0,38.0272,38.0542,37.9552,38.0002,316309.0
2022-05-12 13:30:00,42.24,42.26,42.11,42.13,381356.0,38.0002,38.0182,37.8832,37.9012,381356.0
2022-05-12 13:40:00,42.12,42.14,42.05,42.05,227176.0,37.8922,37.9102,37.8293,37.8293,227176.0
2022-05-12 13:50:00,42.04,42.15,42.04,42.11,328338.0,37.8203,37.9192,37.8203,37.8832,328338.0
2022-05-12 14:00:00,42.11,42.19,42.06,42.06,414855.0,37.8832,37.9552,37.8383,37.8383,414855.0
2022-05-12 14:10:00,42.07,42.15,42.05,42.15,592375.0,37.8472,37.9192,37.8293,37.9192,592375.0
2022-05-12 14:20:00,42.14,42.18,42.1,42.13,500625.0,37.9102,37.9462,37.8742,37.9012,500625.0
2022-05-12 14:30:00,42.12,42.15,42.02,42.03,602802.0,37.8922,37.9192,37.8023,37.8113,602802.0
2022-05-12 14:40:00,42.03,42.06,41.99,42.01,1287722.0,37.8113,37.8383,37.7753,37.7933,1287722.0
2022-05-12 14:50:00,42.01,42.06,41.98,42.0,388759.0,37.7933,37.8383,37.7663,37.7843,388759.0
2022-05-12 15:00:00,42.01,42.1,41.98,42.04,509076.0,37.7933,37.8742,37.7663,37.8203,509076.0
2022-05-12 15:10:00,42.04,42.17,41.98,42.16,725519.0,37.8203,37.9372,37.7663,37.9282,725519.0
2022-05-12 15:20:00,42.15,42.32,42.14,42.18,647894.0,37.9192,38.0722,37.9102,37.9462,647894.0
2022-05-12 15:30:00,42.16,42.28,42.16,42.26,1324119.0,37.9282,38.0362,37.9282,38.0182,1324119.0
2022-05-12 15:40:00,42.26,42.32,42.22,42.26,1134835.0,38.0182,38.0722,37.9822,38.0182,1134835.0
2022-05-12 15:50:00,42.26,42.37,42.26,42.35,1633925.0,38.0182,38.1171,38.0182,38.0991,1633925.0
2022-05-13 09:30:00,43.01,43.1,42.98,43.08,798537.0,38.6929,38.7739,38.6659,38.7559,798537.0
2022-05-13 09:40:00,43.06,43.14,43.04,43.09,358487.0,38.7379,38.8098,38.7199,38.7649,358487.0
2022-05-13 09:50:00,43.09,43.2,43.09,43.14,226498.0,38.7649,38.8638,38.7649,38.8098,226498.0
2022-05-13 10:00:00,43.15,43.29,43.15,43.27,410981.0,38.8188,38.9448,38.8188,38.9268,410981.0
2022-05-13 10:10:00,43.26,43.34,43.24,43.3,769082.0,38.9178,38.9898,38.8998,38.9538,769082.0
2022-05-13 10:20:00,43.3,43.39,43.29,43.36,204500.0,38.9538,39.0348,38.9448,39.0078,204500.0
2022-05-13 10:30:00,43.36,43.4,43.34,43.37,461038.0,39.0078,39.0437,38.9898,39.0168,461038.0
2022-05-13 10:40:00,43.38,43.38,43.28,43.29,511230.0,39.0258,39.0258,38.9358,38.9448,511230.0
2022-05-13 10:50:00,43.28,43.35,43.27,43.34,4134831.0,38.9358,38.9988,38.9268,38.9898,4134831.0
2022-05-13 11:00:00,43.33,43.39,43.3,43.39,259648.0,38.9808,39.0348,38.9538,39.0348,259648.0
2022-05-13 11:10:00,43.39,43.41,43.36,43.37,314578.0,39.0348,39.0527,39.0078,39.0168,314578.0
2022-05-13 11:20:00,43.38,43.47,43.37,43.47,358734.0,39.0258,39.1067,39.0168,39.1067,358734.0
2022-05-13 11:30:00,43.48,43.5,43.44,43.48,325085.0,39.1157,39.1337,39.0797,39.1157,325085.0
2022-05-13 11:40:00,43.48,43.48,43.4,43.44,322377.0,39.1157,39.1157,39.0437,39.0797,322377.0
2022-05-13 11:50:00,43.44,43.5,43.43,43.48,569685.0,39.0797,39.1337,39.0707,39.1157,569685.0
2022-05-13 12:00:00,43.49,43.56,43.47,43.55,272223.0,39.1247,39.1877,39.1067,39.1787,272223.0
2022-05-13 12:10:00,43.56,43.59,43.54,43.55,237559.0,39.1877,39.2147,39.1697,39.1787,237559.0
2022-05-13 12:20:00,43.56,43.57,43.51,43.54,183584.0,39.1877,39.1967,39.1427,39.1697,183584.0
2022-05-13 12:30:00,43.54,43.56,43.53,43.55,261017.0,39.1697,39.1877,39.1607,39.1787,261017.0
2022-05-13 12:40:00,43.55,43.58,43.52,43.53,384722.0,39.1787,39.2057,39.1517,39.1607,384722.0
2022-05-13 12:50:00,43.53,43.53,43.46,43.53,516752.0,39.1607,39.1607,39.0977,39.1607,516752.0
2022-05-13 13:00:00,43.52,43.56,43.49,43.51,446494.0,39.1517,39.1877,39.1247,39.1427,446494.0
2022-05-13 13:10:00,43.52,43.54,43.49,43.5,483717.0,39.1517,39.1697,39.1247,39.1337,483717.0
2022-05-13 13:20:00,43.5,43.52,43.47,43.48,321061.0,39.1337,39.1517,39.1067,39.1157,321061.0
2022-05-13 13:30:00,43.48,43.51,43.45,43.46,309730.0,39.1157,39.1427,39.0887,39.0977,309730.0
2022-05-13 13:40:00,43.45,43.46,43.4,43.43,321324.0,39.0887,39.0977,39.0437,39.0707,321324.0
2022-05-13 13:50:00,43.43,43.44,43.34,43.34,427228.0,39.0707,39.0797,38.9898,38.9898,427228.0
2022-05-13 14:00:00,43.34,43.35,43.22,43.27,546499.0,38.9898,38.9988,38.8818,38.9268,546499.0
2022-05-13 14:10:00,43.27,43.31,43.23,43.31,838038.0,38.9268,38.9628,38.8908,38.9628,838038.0
2022-05-13 14:20:00,43.3,43.31,43.23,43.26,566326.0,38.9538,38.9628,38.8908,38.9178,566326.0
2022-05-13 14:30:00,43.26,43.36,43.26,43.3,907526.0,38.9178,39.0078,38.9178,38.9538,907526.0
2022-05-13 14:40:00,43.31,43.35,43.29,43.34,583104.0,38.9628,38.9988,38.9448,38.9898,583104.0
2022-05-13 14:50:00,43.33,43.45,43.33,43.44,434657.0,38.9808,39.0887,38.9808,39.0797,434657.0
2022-05-13 15:00:00,43.45,43.47,43.42,43.47,584968.0,39.0887,39.1067,39.0617,39.1067,584968.0
2022-05-13 15:10:00,43.47,43.5,43.45,43.49,440020.0,39.1067,39.1337,39.0887,39.1247,440020.0
2022-05-13 15:20:00,43.48,43.52,43.45,43.51,406089.0,39.1157,39.1517,39.0887,39.1427,406089.0
2022-05-13 15:30:00,43.51,43.53,43.4,43.44,729315.0,39.1427,39.1607,39.0437,39.0797,729315.0
2022-05-13 15:40:00,43.44,43.51,43.42,43.48,594290.0,39.0797,39.1427,39.0617,39.1157,594290.0
2022-05-13 15:50:00,43.48,43.55,43.42,43.54,1193140.0,39.1157,39.1787,39.0617,39.1697,1193140.0
2022-05-16 09:30:00,43.36,43.47,43.32,43.46,648778.0,39.0078,39.1067,38.9718,39.0977,648778.0
2022-05-16 09:40:00,43.48,43.5,43.29,43.31,215673.0,39.1157,39.1337,38.9448,38.9628,215673.0
2022-05-16 09:50:00,43.32,43.4,43.29,43.32,221191.0,38.9718,39.0437,38.9448,38.9718,221191.0
2022-05-16 10:00:00,43.32,43.43,43.23,43.43,444353.0,38.9718,39.0707,38.8908,39.0707,444353.0
2022-05-16 10:10:00,43.43,43.5,43.41,43.46,523344.0,39.0707,39.1337,39.0527,39.0977,523344.0
2022-05-16 10:20:00,43.47,43.55,43.45,43.53,277348.0,39.1067,39.1787,39.0887,39.1607,277348.0
2022-05-16 10:30:00,43.53,43.54,43.4,43.43,374701.0,39.1607,39.1697,39.0437,39.0707,374701.0
2022-05-16 10:40:00,43.43,43.43,43.32,43.33,512671.0,39.0707,39.0707,38.9718,38.9808,512671.0
2022-05-16 10:50:00,43.32,43.36,43.3,43.35,643144.0,38.9718,39.0078,38.9538,38.9988,643144.0
2022-05-16 11:00:00,43.34,43.38,43.3,43.38,679754.0,38.9898,39.0258,38.9538,39.0258,679754.0
2022-05-16 11:10:00,43.37,43.43,43.34,43.41,319942.0,39.0168,39.0707,38.9898,39.0527,319942.0
2022-05-16 11:20:00,43.4,43.4,43.34,43.38,353689.0,39.0437,39.0437,38.9898,39.0258,353689.0
2022-05-16 11:30:00,43.39,43.48,43.32,43.47,539670.0,39.0348,39.1157,38.9718,39.1067,539670.0
2022-05-16 11:40:00,43.47,43.56,43.43,43.56,256106.0,39.1067,39.1877,39.0707,39.1877,256106.0
2022-05-16 11:50:00,43.56,43.6,43.52,43.59,226833.0,39.1877,39.2237,39.1517,39.2147,226833.0
2022-05-16 12:00:00,43.6,43.62,43.53,43.55,145155.0,39.2237,39.2417,39.1607,39.1787,145155.0
2022-05-16 12:10:00,43.55,43.55,43.47,43.51,180145.0,39.1787,39.1787,39.1067,39.1427,180145.0
2022-05-16 12:20:00,43.5,43.51,43.46,43.5,187598.0,39.1337,39.1427,39.0977,39.1337,187598.0
2022-05-16 12:30:00,43.49,43.55,43.47,43.47,190611.0,39.1247,39.1787,39.1067,39.1067,190611.0
2022-05-16 12:40:00,43.47,43.54,43.46,43.53,296341.0,39.1067,39.1697,39.0977,39.1607,296341.0
2022-05-16 12:50:00,43.53,43.54,43.47,43.49,342424.0,39.1607,39.1697,39.1067,39.1247,342424.0
2022-05-16 13:00:00,43.49,43.56,43.46,43.55,213935.0,39.1247,39.1877,39.0977,39.1787,213935.0
2022-05-16 13:10:00,43.55,43.61,43.52,43.54,259140.0,39.1787,39.2327,39.1517,39.1697,259140.0
2022-05-16 13:20:00,43.54,43.66,43.53,43.65,324598.0,39.1697,39.2777,39.1607,39.2687,324598.0
2022-05-16 13:30:00,43.66,43.68,43.64,43.66,220007.0,39.2777,39.2956,39.2597,39.2777,220007.0
2022-05-16 13:40:00,43.66,43.69,43.61,43.64,327030.0,39.2777,39.3046,39.2327,39.2597,327030.0
2022-05-16 13:50:00,43.64,43.67,43.63,43.65,230663.0,39.2597,39.2866,39.2507,39.2687,230663.0
2022-05-16 14:00:00,43.65,43.72,43.61,43.7,248179.0,39.2687,39.3316,39.2327,39.3136,248179.0
2022-05-16 14:10:00,43.7,43.71,43.66,43.68,308971.0,39.3136,39.3226,39.2777,39.2956,308971.0
2022-05-16 14:20:00,43.69,43.78,43.68,43.77,493371.0,39.3046,39.3856,39.2956,39.3766,493371.0
2022-05-16 14:30:00,43.77,43.82,43.76,43.78,405616.0,39.3766,39.4216,39.3676,39.3856,405616.0
2022-05-16 14:40:00,43.79,43.82,43.73,43.74,384277.0,39.3946,39.4216,39.3406,39.3496,384277.0
2022-05-16 14:50:00,43.74,43.8,43.72,43.77,243351.0,39.3496,39.4036,39.3316,39.3766,243351.0
2022-05-16 15:00:00,43.77,43.82,43.75,43.76,190753.0,39.3766,39.4216,39.3586,39.3676,190753.0
2022-05-16 15:10:00,43.76,43.76,43.66,43.69,357274.0,39.3676,39.3676,39.2777,39.3046,357274.0
2022-05-16 15:20:00,43.69,43.69,43.64,43.67,319668.0,39.3046,39.3046,39.2597,39.2866,319668.0
2022-05-16 15:30:00,43.67,43.7,43.6,43.64,426170.0,39.2866,39.3136,39.2237,39.2597,426170.0
2022-05-16 15:40:00,43.65,43.66,43.58,43.61,421291.0,39.2687,39.2777,39.2057,39.2327,421291.0
2022-05-16 15:50:00,43.61,43.67,43.55,43.62,1000292.0,39.2327,39.2866,39.1787,39.2417,1000292.0
2022-05-17 09:30:00,44.31,44.35,44.26,44.28,621116.0,39.8624,39.8984,39.8174,39.8354,621116.0
2022-05-17 09:40:00,44.29,44.33,44.21,44.21,345340.0,39.8444,39.8804,39.7724,39.7724,345340.0
2022-05-17 09:50:00,44.21,44.25,44.19,44.24,279278.0,39.7724,39.8084,39.7545,39.7994,279278.0
2022-05-17 10:00:00,44.25,44.31,44.2,44.2,308105.0,39.8084,39.8624,39.7634,39.7634,308105.0
2022-05-17 10:10:00,44.2,44.28,44.16,44.27,296438.0,39.7634,39.8354,39.7275,39.8264,296438.0
2022-05-17 10:20:00,44.27,44.3,44.19,44.2,201735.0,39.8264,39.8534,39.7545,39.7634,201735.0
2022-05-17 10:30:00,44.2,44.24,44.15,44.17,344395.0,39.7634,39.7994,39.7185,39.7365,344395.0
2022-05-17 10:40:00,44.16,44.16,44.07,44.11,226116.0,39.7275,39.7275,39.6465,39.6825,226116.0
2022-05-17 10:50:00,44.11,44.17,44.08,44.16,187740.0,39.6825,39.7365,39.6555,39.7275,187740.0
2022-05-17 11:00:00,44.16,44.22,44.16,44.21,113953.0,39.7275,39.7814,39.7275,39.7724,113953.0
2022-05-17 11:10:00,44.21,44.24,44.18,44.22,208205.0,39.7724,39.7994,39.7455,39.7814,208205.0
2022-05-17 11:20:00,44.22,44.27,44.2,44.27,347633.0,39.7814,39.8264,39.7634,39.8264,347633.0
2022-05-17 11:30:00,44.27,44.33,44.26,44.31,283928.0,39.8264,39.8804,39.8174,39.8624,283928.0
2022-05-17 11:40:00,44.3,44.34,44.25,44.25,197242.0,39.8534,39.8894,39.8084,39.8084,197242.0
2022-05-17 11:50:00,44.26,44.31,44.25,44.28,179242.0,39.8174,39.8624,39.8084,39.8354,179242.0
2022-05-17 12:00:00,44.29,44.29,44.21,44.24,272575.0,39.8444,39.8444,39.7724,39.7994,272575.0
2022-05-17 12:10:00,44.24,44.33,44.21,44.3,152995.0,39.7994,39.8804,39.7724,39.8534,152995.0
2022-05-17 12:20:00,44.3,44.38,44.3,44.36,224193.0,39.8534,39.9254,39.8534,39.9074,224193.0
2022-05-17 12:30:00,44.36,44.37,44.33,44.34,197185.0,39.9074,39.9164,39.8804,39.8894,197185.0
2022-05-17 12:40:00,44.34,44.38,44.33,44.37,137584.0,39.8894,39.9254,39.8804,39.9164,137584.0
2022-05-17 12:50:00,44.37,44.37,44.33,44.34,197213.0,39.9164,39.9164,39.8804,39.8894,197213.0
2022-05-17 13:00:00,44.34,44.37,44.29,44.35,238298.0,39.8894,39.9164,39.8444,39.8984,238298.0
2022-05-17 13:10:00,44.35,44.42,44.34,44.4,203914.0,39.8984,39.9614,39.8894,39.9434,203914.0
2022-05-17 13:20:00,44.4,44.41,44.35,44.36,165390.0,39.9434,39.9524,39.8984,39.9074,165390.0
2022-05-17 13:30:00,44.36,44.4,44.35,44.38,248926.0,39.9074,39.9434,39.8984,39.9254,248926.0
2022-05-17 13:40:00,44.39,44.39,44.34,44.37,158940.0,39.9344,39.9344,39.8894,39.9164,158940.0
2022-05-17 13:50:00,44.38,44.39,44.34,44.34,172428.0,39.9254,39.9344,39.8894,39.8894,172428.0
2022-05-17 14:00:00,44.34,44.45,44.28,44.42,494812.0,39.8894,39.9884,39.8354,39.9614,494812.0
2022-05-17 14:10:00,44.4,44.41,44.19,44.26,773837.0,39.9434,39.9524,39.7545,39.8174,773837.0
2022-05-17 14:20:00,44.25,44.28,44.11,44.22,433173.0,39.8084,39.8354,39.6825,39.7814,433173.0
2022-05-17 14:30:00,44.21,44.25,44.11,44.23,442162.0,39.7724,39.8084,39.6825,39.7904,442162.0
2022-05-17 14:40:00,44.23,44.4,44.22,44.4,476272.0,39.7904,39.9434,39.7814,39.9434,476272.0
2022-05-17 14:50:00,44.4,44.41,44.33,44.37,508078.0,39.9434,39.9524,39.8804,39.9164,508078.0
2022-05-17 15:00:00,44.38,44.43,44.36,44.41,755361.0,39.9254,39.9704,39.9074,39.9524,755361.0
2022-05-17 15:10:00,44.41,44.44,44.38,44.43,339237.0,39.9524,39.9794,39.9254,39.9704,339237.0
2022-05-17 15:20:00,44.43,44.45,44.41,44.42,488767.0,39.9704,39.9884,39.9524,39.9614,488767.0
2022-05-17 15:30:00,44.42,44.45,44.4,44.41,308043.0,39.9614,39.9884,39.9434,39.9524,308043.0
2022-05-17 15:40:00,44.41,44.45,44.37,44.38,729200.0,39.9524,39.9884,39.9164,39.9254,729200.0
2022-05-17 15:50:00,44.39,44.44,44.38,44.44,583418.0,39.9344,39.9794,39.9254,39.9794,583418.0
2022-05-18 09:30:00,44.05,44.13,44.04,44.05,763315.0,39.6285,39.7005,39.6195,39.6285,763315.0
2022-05-18 09:40:00,44.04,44.11,44.01,44.07,285218.0,39.6195,39.6825,39.5925,39.6465,285218.0
2022-05-18 09:50:00,44.09,44.1,43.96,43.98,152569.0,39.6645,39.6735,39.5475,39.5655,152569.0
2022-05-18 10:00:00,43.98,44.08,43.97,44.02,363137.0,39.5655,39.6555,39.5565,39.6015,363137.0
2022-05-18 10:10:00,44.02,44.05,43.99,44.02,229586.0,39.6015,39.6285,39.5745,39.6015,229586.0
2022-05-18 10:20:00,44.01,44.05,43.96,43.96,232708.0,39.5925,39.6285,39.5475,39.5475,232708.0
2022-05-18 10:30:00,43.94,43.99,43.91,43.95,178269.0,39.5295,39.5745,39.5026,39.5385,178269.0
2022-05-18 10:40:00,43.94,44.03,43.92,44.01,302926.0,39.5295,39.6105,39.5116,39.5925,302926.0
2022-05-18 10:50:00,44.01,44.06,43.99,44.06,327699.0,39.5925,39.6375,39.5745,39.6375,327699.0
2022-05-18 11:00:00,44.05,44.06,43.94,43.94,290681.0,39.6285,39.6375,39.5295,39.5295,290681.0
2022-05-18 11:10:00,43.95,43.95,43.85,43.86,240500.0,39.5385,39.5385,39.4486,39.4576,240500.0
2022-05-18 11:20:00,43.87,43.87,43.77,43.79,320743.0,39.4666,39.4666,39.3766,39.3946,320743.0
2022-05-18 11:30:00,43.79,43.85,43.75,43.82,252259.0,39.3946,39.4486,39.3586,39.4216,252259.0
2022-05-18 11:40:00,43.82,43.89,43.79,43.81,287915.0,39.4216,39.4846,39.3946,39.4126,287915.0
2022-05-18 11:50:00,43.81,43.84,43.71,43.71,264136.0,39.4126,39.4396,39.3226,39.3226,264136.0
2022-05-18 12:00:00,43.71,43.72,43.64,43.65,242800.0,39.3226,39.3316,39.2597,39.2687,242800.0
2022-05-18 12:10:00,43.65,43.72,43.63,43.7,251732.0,39.2687,39.3316,39.2507,39.3136,251732.0
2022-05-18 12:20:00,43.7,43.71,43.62,43.66,323479.0,39.3136,39.3226,39.2417,39.2777,323479.0
2022-05-18 12:30:00,43.66,43.73,43.63,43.72,320992.0,39.2777,39.3406,39.2507,39.3316,320992.0
2022-05-18 12:40:00,43.72,43.76,43.68,43.76,258693.0,39.3316,39.3676,39.2956,39.3676,258693.0
2022-05-18 12:50:00,43.76,43.78,43.74,43.77,277999.0,39.3676,39.3856,39.3496,39.3766,277999.0
2022-05-18 13:00:00,43.77,43.77,43.62,43.63,356906.0,39.3766,39.3766,39.2417,39.2507,356906.0
2022-05-18 13:10:00,43.64,43.64,43.55,43.56,352864.0,39.2597,39.2597,39.1787,39.1877,352864.0
2022-05-18 13:20:00,43.56,43.62,43.55,43.6,236414.0,39.1877,39.2417,39.1787,39.2237,236414.0
2022-05-18 13:30:00,43.6,43.62,43.57,43.6,490582.0,39.2237,39.2417,39.1967,39.2237,490582.0
2022-05-18 13:40:00,43.6,43.6,43.5,43.52,371665.0,39.2237,39.2237,39.1337,39.1517,371665.0
2022-05-18 13:50:00,43.51,43.53,43.48,43.5,311509.0,39.1427,39.1607,39.1157,39.1337,311509.0
2022-05-18 14:00:00,43.5,43.52,43.47,43.51,285764.0,39.1337,39.1517,39.1067,39.1427,285764.0
2022-05-18 14:10:00,43.51,43.56,43.47,43.54,401741.0,39.1427,39.1877,39.1067,39.1697,401741.0
2022-05-18 14:20:00,43.53,43.57,43.51,43.56,317199.0,39.1607,39.1967,39.1427,39.1877,317199.0
2022-05-18 14:30:00,43.56,43.58,43.43,43.45,430091.0,39.1877,39.2057,39.0707,39.0887,430091.0
2022-05-18 14:40:00,43.46,43.49,43.39,43.45,407721.0,39.0977,39.1247,39.0348,39.0887,407721.0
2022-05-18 14:50:00,43.45,43.47,43.38,43.4,296341.0,39.0887,39.1067,39.0258,39.0437,296341.0
2022-05-18 15:00:00,43.4,43.48,43.4,43.43,436652.0,39.0437,39.1157,39.0437,39.0707,436652.0
2022-05-18 15:10:00,43.43,43.47,43.41,43.43,673741.0,39.0707,39.1067,39.0527,39.0707,673741.0
2022-05-18 15:20:00,43.42,43.45,43.32,43.34,821410.0,39.0617,39.0887,38.9718,38.9898,821410.0
2022-05-18 15:30:00,43.34,43.47,43.31,43.44,902312.0,38.9898,39.1067,38.9628,39.0797,902312.0
2022-05-18 15:40:00,43.44,43.47,43.32,43.34,736126.0,39.0797,39.1067,38.9718,38.9898,736126.0
2022-05-18 15:50:00,43.34,43.39,43.3,43.37,1462723.0,38.9898,39.0348,38.9538,39.0168,1462723.0
2022-05-19 09:30:00,43.35,43.59,43.34,43.58,402482.0,38.9988,39.2147,38.9898,39.2057,402482.0
2022-05-19 09:40:00,43.58,43.6,43.36,43.39,339507.0,39.2057,39.2237,39.0078,39.0348,339507.0
2022-05-19 09:50:00,43.39,43.55,43.37,43.49,419132.0,39.0348,39.1787,39.0168,39.1247,419132.0
2022-05-19 10:00:00,43.49,43.68,43.47,43.61,627018.0,39.1247,39.2956,39.1067,39.2327,627018.0
2022-05-19 10:10:00,43.61,43.73,43.59,43.69,717625.0,39.2327,39.3406,39.2147,39.3046,717625.0
2022-05-19 10:20:00,43.68,43.77,43.63,43.65,653530.0,39.2956,39.3766,39.2507,39.2687,653530.0
2022-05-19 10:30:00,43.64,43.73,43.58,43.63,944002.0,39.2597,39.3406,39.2057,39.2507,944002.0
2022-05-19 10:40:00,43.62,43.66,43.55,43.59,647283.0,39.2417,39.2777,39.1787,39.2147,647283.0
2022-05-19 10:50:00,43.6,43.78,43.57,43.72,900617.0,39.2237,39.3856,39.1967,39.3316,900617.0
2022-05-19 11:00:00,43.73,43.76,43.64,43.7,610213.0,39.3406,39.3676,39.2597,39.3136,610213.0
2022-05-19 11:10:00,43.7,43.77,43.64,43.71,1063890.0,39.3136,39.3766,39.2597,39.3226,1063890.0
2022-05-19 11:20:00,43.71,43.79,43.67,43.73,358684.0,39.3226,39.3946,39.2866,39.3406,358684.0
2022-05-19 11:30:00,43.74,43.95,43.74,43.94,631563.0,39.3496,39.5385,39.3496,39.5295,631563.0
2022-05-19 11:40:00,43.94,44.01,43.93,43.98,385669.0,39.5295,39.5925,39.5206,39.5655,385669.0
2022-05-19 11:50:00,43.98,43.99,43.87,43.91,430794.0,39.5655,39.5745,39.4666,39.5026,430794.0
2022-05-19 12:00:00,43.92,43.96,43.88,43.93,207786.0,39.5116,39.5475,39.4756,39.5206,207786.0
2022-05-19 12:10:00,43.94,43.99,43.88,43.9,277790.0,39.5295,39.5745,39.4756,39.4936,277790.0
2022-05-19 12:20:00,43.89,43.91,43.81,43.9,255615.0,39.4846,39.5026,39.4126,39.4936,255615.0
2022-05-19 12:30:00,43.9,43.91,43.77,43.78,454033.0,39.4936,39.5026,39.3766,39.3856,454033.0
2022-05-19 12:40:00,43.79,43.79,43.71,43.75,299046.0,39.3946,39.3946,39.3226,39.3586,299046.0
2022-05-19 12:50:00,43.76,43.82,43.74,43.82,417182.0,39.3676,39.4216,39.3496,39.4216,417182.0
2022-05-19 13:00:00,43.82,43.87,43.77,43.82,274653.0,39.4216,39.4666,39.3766,39.4216,274653.0
2022-05-19 13:10:00,43.83,43.83,43.7,43.81,281061.0,39.4306,39.4306,39.3136,39.4126,281061.0
2022-05-19 13:20:00,43.81,43.87,43.77,43.82,339656.0,39.4126,39.4666,39.3766,39.4216,339656.0
2022-05-19 13:30:00,43.82,43.89,43.8,43.86,335195.0,39.4216,39.4846,39.4036,39.4576,335195.0
2022-05-19 13:40:00,43.85,43.89,43.74,43.75,280809.0,39.4486,39.4846,39.3496,39.3586,280809.0
2022-05-19 13:50:00,43.75,44.03,43.75,44.02,516755.0,39.3586,39.6105,39.3586,39.6015,516755.0
2022-05-19 14:00:00,44.02,44.03,43.88,43.94,327909.0,39.6015,39.6105,39.4756,39.5295,327909.0
2022-05-19 14:10:00,43.94,43.98,43.9,43.9,432917.0,39.5295,39.5655,39.4936,39.4936,432917.0
2022-05-19 14:20:00,43.9,43.97,43.88,43.92,261928.0,39.4936,39.5565,39.4756,39.5116,261928.0
2022-05-19 14:30:00,43.92,44.01,43.89,43.96,255428.0,39.5116,39.5925,39.4846,39.5475,255428.0
2022-05-19 14:40:00,43.96,44.03,43.88,44.03,560869.0,39.5475,39.6105,39.4756,39.6105,560869.0
2022-05-19 14:50:00,44.03,44.07,43.98,44.04,405004.0,39.6105,39.6465,39.5655,39.6195,405004.0
2022-05-19 15:00:00,44.04,44.11,44.01,44.02,374942.0,39.6195,39.6825,39.5925,39.6015,374942.0
2022-05-19 15:10:00,44.02,44.03,43.91,43.95,316386.0,39.6015,39.6105,39.5026,39.5385,316386.0
2022-05-19 15:20:00,43.94,43.94,43.83,43.84,313978.0,39.5295,39.5295,39.4306,39.4396,313978.0
2022-05-19 15:30:00,43.83,43.89,43.8,43.82,505506.0,39.4306,39.4846,39.4036,39.4216,505506.0
2022-05-19 15:40:00,43.81,43.94,43.8,43.88,613251.0,39.4126,39.5295,39.4036,39.4756,613251.0
2022-05-19 15:50:00,43.89,43.9,43.8,43.86,821083.0,39.4846,39.4936,39.4036,39.4576,821083.0
2022-05-20 09:30:00,44.33,44.35,44.21,44.3,639303.0,39.8804,39.8984,39.7724,39.8534,639303.0
2022-05-20 09:40:00,44.3,44.37,44.24,44.25,467570.0,39.8534,39.9164,39.7994,39.8084,467570.0
2022-05-20 09:50:00,44.25,44.31,44.24,44.29,319695.0,39.8084,39.8624,39.7994,39.8444,319695.0
2022-05-20 10:00:00,44.3,44.31,44.13,44.14,785130.0,39.8534,39.8624,39.7005,39.7095,785130.0
2022-05-20 10:10:00,44.13,44.23,44.11,44.2,437405.0,39.7005,39.7904,39.6825,39.7634,437405.0
2022-05-20 10:20:00,44.19,44.23,44.13,44.21,230458.0,39.7545,39.7904,39.7005,39.7724,230458.0
2022-05-20 10:30:00,44.21,44.23,44.12,44.14,226906.0,39.7724,39.7904,39.6915,39.7095,226906.0
2022-05-20 10:40:00,44.14,44.19,44.1,44.11,222134.0,39.7095,39.7545,39.6735,39.6825,222134.0
2022-05-20 10:50:00,44.12,44.13,43.94,43.95,462541.0,39.6915,39.7005,39.5295,39.5385,462541.0
2022-05-20 11:00:00,43.95,43.99,43.91,43.94,262305.0,39.5385,39.5745,39.5026,39.5295,262305.0
2022-05-20 11:10:00,43.93,43.94,43.84,43.86,247954.0,39.5206,39.5295,39.4396,39.4576,247954.0
2022-05-20 11:20:00,43.87,43.93,43.84,43.91,308895.0,39.4666,39.5206,39.4396,39.5026,308895.0
2022-05-20 11:30:00,43.91,44.0,43.85,43.88,416691.0,39.5026,39.5835,39.4486,39.4756,416691.0
2022-05-20 11:40:00,43.88,43.96,43.87,43.94,364810.0,39.4756,39.5475,39.4666,39.5295,364810.0
2022-05-20 11:50:00,43.95,43.99,43.9,43.9,188930.0,39.5385,39.5745,39.4936,39.4936,188930.0
2022-05-20 12:00:00,43.9,43.92,43.76,43.77,412340.0,39.4936,39.5116,39.3676,39.3766,412340.0
2022-05-20 12:10:00,43.77,43.82,43.71,43.78,1116910.0,39.3766,39.4216,39.3226,39.3856,1116910.0
2022-05-20 12:20:00,43.79,43.87,43.79,43.81,187071.0,39.3946,39.4666,39.3946,39.4126,187071.0
2022-05-20 12:30:00,43.8,43.84,43.71,43.75,963532.0,39.4036,39.4396,39.3226,39.3586,963532.0
2022-05-20 12:40:00,43.75,43.75,43.65,43.75,278535.0,39.3586,39.3586,39.2687,39.3586,278535.0
2022-05-20 12:50:00,43.75,43.75,43.67,43.71,428839.0,39.3586,39.3586,39.2866,39.3226,428839.0
2022-05-20 13:00:00,43.71,43.71,43.6,43.63,309183.0,39.3226,39.3226,39.2237,39.2507,309183.0
2022-05-20 13:10:00,43.63,43.65,43.58,43.59,237709.0,39.2507,39.2687,39.2057,39.2147,237709.0
2022-05-20 13:20:00,43.59,43.62,43.53,43.54,141750.0,39.2147,39.2417,39.1607,39.1697,141750.0
2022-05-20 13:30:00,43.53,43.72,43.53,43.66,403125.0,39.1607,39.3316,39.1607,39.2777,403125.0
2022-05-20 13:40:00,43.66,43.77,43.63,43.72,194059.0,39.2777,39.3766,39.2507,39.3316,194059.0
2022-05-20 13:50:00,43.71,43.77,43.67,43.71,310256.0,39.3226,39.3766,39.2866,39.3226,310256.0
2022-05-20 14:00:00,43.72,43.74,43.6,43.65,337134.0,39.3316,39.3496,39.2237,39.2687,337134.0
2022-05-20 14:10:00,43.66,43.69,43.59,43.63,238275.0,39.2777,39.3046,39.2147,39.2507,238275.0
2022-05-20 14:20:00,43.62,43.66,43.58,43.62,318991.0,39.2417,39.2777,39.2057,39.2417,318991.0
2022-05-20 14:30:00,43.62,43.65,43.55,43.61,502759.0,39.2417,39.2687,39.1787,39.2327,502759.0
2022-05-20 14:40:00,43.61,43.73,43.6,43.72,493643.0,39.2327,39.3406,39.2237,39.3316,493643.0
2022-05-20 14:50:00,43.72,43.83,43.69,43.72,730230.0,39.3316,39.4306,39.3046,39.3316,730230.0
2022-05-20 15:00:00,43.73,43.77,43.66,43.68,280563.0,39.3406,39.3766,39.2777,39.2956,280563.0
2022-05-20 15:10:00,43.67,43.76,43.65,43.73,350093.0,39.2866,39.3676,39.2687,39.3406,350093.0
2022-05-20 15:20:00,43.74,43.86,43.72,43.86,245375.0,39.3496,39.4576,39.3316,39.4576,245375.0
2022-05-20 15:30:00,43.86,44.0,43.8,43.97,449939.0,39.4576,39.5835,39.4036,39.5565,449939.0
2022-05-20 15:40:00,43.97,44.1,43.96,44.05,616369.0,39.5565,39.6735,39.5475,39.6285,616369.0
2022-05-20 15:50:00,44.06,44.12,44.0,44.09,573252.0,39.6375,39.6915,39.5835,39.6645,573252.0
2022-05-23 09:30:00,44.58,44.6,44.49,44.51,1685031.0,40.1053,40.1233,40.0243,40.0423,1685031.0
2022-05-23 09:40:00,44.51,44.7,44.49,44.69,562957.0,40.0423,40.2133,40.0243,40.2043,562957.0
2022-05-23 09:50:00,44.69,44.72,44.58,44.6,253239.0,40.2043,40.2313,40.1053,40.1233,253239.0
2022-05-23 10:00:00,44.6,44.6,44.46,44.56,558469.0,40.1233,40.1233,39.9974,40.0873,558469.0
2022-05-23 10:10:00,44.56,44.71,44.55,44.69,637555.0,40.0873,40.2223,40.0783,40.2043,637555.0
2022-05-23 10:20:00,44.69,44.73,44.6,44.73,662361.0,40.2043,40.2403,40.1233,40.2403,662361.0
2022-05-23 10:30:00,44.74,44.76,44.7,44.74,599729.0,40.2492,40.2672,40.2133,40.2492,599729.0
2022-05-23 10:40:00,44.73,44.77,44.67,44.7,374428.0,40.2403,40.2762,40.1863,40.2133,374428.0
2022-05-23 10:50:00,44.7,44.71,44.64,44.7,337611.0,40.2133,40.2223,40.1593,40.2133,337611.0
2022-05-23 11:00:00,44.7,44.81,44.67,44.76,410040.0,40.2133,40.3122,40.1863,40.2672,410040.0
2022-05-23 11:10:00,44.76,44.84,44.74,44.8,358228.0,40.2672,40.3392,40.2492,40.3032,358228.0
2022-05-23 11:20:00,44.8,44.84,44.77,44.84,404273.0,40.3032,40.3392,40.2762,40.3392,404273.0
2022-05-23 11:30:00,44.84,44.93,44.82,44.92,429462.0,40.3392,40.4202,40.3212,40.4112,429462.0
2022-05-23 11:40:00,44.92,44.93,44.84,44.87,239613.0,40.4112,40.4202,40.3392,40.3662,239613.0
2022-05-23 11:50:00,44.87,44.9,44.84,44.86,260893.0,40.3662,40.3932,40.3392,40.3572,260893.0
2022-05-23 12:00:00,44.86,44.93,44.84,44.91,196084.0,40.3572,40.4202,40.3392,40.4022,196084.0
2022-05-23 12:10:00,44.91,44.91,44.84,44.86,426530.0,40.4022,40.4022,40.3392,40.3572,426530.0
2022-05-23 12:20:00,44.86,44.89,44.83,44.83,348041.0,40.3572,40.3842,40.3302,40.3302,348041.0
2022-05-23 12:30:00,44.84,44.87,44.79,44.86,402032.0,40.3392,40.3662,40.2942,40.3572,402032.0
2022-05-23 12:40:00,44.86,44.87,44.78,44.8,446131.0,40.3572,40.3662,40.2852,40.3032,446131.0
2022-05-23 12:50:00,44.8,44.81,44.75,44.8,820525.0,40.3032,40.3122,40.2582,40.3032,820525.0
2022-05-23 13:00:00,44.8,44.81,44.74,44.77,316430.0,40.3032,40.3122,40.2492,40.2762,316430.0
2022-05-23 13:10:00,44.77,44.79,44.7,44.71,368498.0,40.2762,40.2942,40.2133,40.2223,368498.0
2022-05-23 13:20:00,44.71,44.77,44.67,44.76,296635.0,40.2223,40.2762,40.1863,40.2672,296635.0
2022-05-23 13:30:00,44.76,44.84,44.74,44.81,260765.0,40.2672,40.3392,40.2492,40.3122,260765.0
2022-05-23 13:40:00,44.8,44.88,44.79,44.86,968827.0,40.3032,40.3752,40.2942,40.3572,968827.0
2022-05-23 13:50:00,44.85,44.86,44.83,44.86,303794.0,40.3482,40.3572,40.3302,40.3572,303794.0
2022-05-23 14:00:00,44.86,44.88,44.82,44.86,327030.0,40.3572,40.3752,40.3212,40.3572,327030.0
2022-05-23 14:10:00,44.86,44.9,44.86,44.88,258043.0,40.3572,40.3932,40.3572,40.3752,258043.0
2022-05-23 14:20:00,44.89,44.9,44.85,44.87,562950.0,40.3842,40.3932,40.3482,40.3662,562950.0
2022-05-23 14:30:00,44.87,44.9,44.85,44.89,304321.0,40.3662,40.3932,40.3482,40.3842,304321.0
2022-05-23 14:40:00,44.88,44.94,44.87,44.88,337857.0,40.3752,40.4292,40.3662,40.3752,337857.0
2022-05-23 14:50:00,44.88,44.9,44.84,44.86,428687.0,40.3752,40.3932,40.3392,40.3572,428687.0
2022-05-23 15:00:00,44.86,44.92,44.85,44.91,477026.0,40.3572,40.4112,40.3482,40.4022,477026.0
2022-05-23 15:10:00,44.91,44.92,44.82,44.86,424603.0,40.4022,40.4112,40.3212,40.3572,424603.0
2022-05-23 15:20:00,44.86,44.87,44.79,44.82,569392.0,40.3572,40.3662,40.2942,40.3212,569392.0
2022-05-23 15:30:00,44.82,44.89,44.8,44.8,554294.0,40.3212,40.3842,40.3032,40.3032,554294.0
2022-05-23 15:40:00,44.81,44.83,44.75,44.76,664864.0,40.3122,40.3302,40.2582,40.2672,664864.0
2022-05-23 15:50:00,44.77,44.86,44.77,44.86,824479.0,40.2762,40.3572,40.2762,40.3572,824479.0
2022-05-24 09:30:00,44.62,44.67,44.53,44.55,370950.0,40.1413,40.1863,40.0603,40.0783,370950.0
2022-05-24 09:40:00,44.54,44.69,44.53,44.67,216392.0,40.0693,40.2043,40.0603,40.1863,216392.0
2022-05-24 09:50:00,44.67,44.73,44.64,44.64,148366.0,40.1863,40.2403,40.1593,40.1593,148366.0
2022-05-24 10:00:00,44.65,44.66,44.51,44.51,413395.0,40.1683,40.1773,40.0423,40.0423,413395.0
2022-05-24 10:10:00,44.52,44.52,44.37,44.41,306185.0,40.0513,40.0513,39.9164,39.9524,306185.0
2022-05-24 10:20:00,44.41,44.53,44.41,44.52,226674.0,39.9524,40.0603,39.9524,40.0513,226674.0
2022-05-24 10:30:00,44.52,44.53,44.45,44.48,404729.0,40.0513,40.0603,39.9884,40.0153,404729.0
2022-05-24 10:40:00,44.48,44.51,44.37,44.38,278280.0,40.0153,40.0423,39.9164,39.9254,278280.0
2022-05-24 10:50:00,44.38,44.44,44.36,44.42,371029.0,39.9254,39.9794,39.9074,39.9614,371029.0
2022-05-24 11:00:00,44.42,44.48,44.41,44.45,360323.0,39.9614,40.0153,39.9524,39.9884,360323.0
2022-05-24 11:10:00,44.45,44.48,44.38,44.39,319326.0,39.9884,40.0153,39.9254,39.9344,319326.0
2022-05-24 11:20:00,44.4,44.44,44.35,44.43,278409.0,39.9434,39.9794,39.8984,39.9704,278409.0
2022-05-24 11:30:00,44.43,44.45,44.38,44.41,223377.0,39.9704,39.9884,39.9254,39.9524,223377.0
2022-05-24 11:40:00,44.42,44.57,44.4,44.56,259836.0,39.9614,40.0963,39.9434,40.0873,259836.0
2022-05-24 11:50:00,44.57,44.59,44.52,44.55,199968.0,40.0963,40.1143,40.0513,40.0783,199968.0
2022-05-24 12:00:00,44.54,44.61,44.51,44.6,297374.0,40.0693,40.1323,40.0423,40.1233,297374.0
2022-05-24 12:10:00,44.6,44.71,44.58,44.63,277667.0,40.1233,40.2223,40.1053,40.1503,277667.0
2022-05-24 12:20:00,44.62,44.62,44.56,44.57,232044.0,40.1413,40.1413,40.0873,40.0963,232044.0
2022-05-24 12:30:00,44.58,44.61,44.47,44.49,605801.0,40.1053,40.1323,40.0063,40.0243,605801.0
2022-05-24 12:40:00,44.5,44.51,44.47,44.5,114153.0,40.0333,40.0423,40.0063,40.0333,114153.0
2022-05-24 12:50:00,44.5,44.59,44.48,44.54,106450.0,40.0333,40.1143,40.0153,40.0693,106450.0
2022-05-24 13:00:00,44.54,44.54,44.44,44.49,149291.0,40.0693,40.0693,39.9794,40.0243,149291.0
2022-05-24 13:10:00,44.48,44.54,44.46,44.5,501264.0,40.0153,40.0693,39.9974,40.0333,501264.0
2022-05-24 13:20:00,44.5,44.54,44.46,44.53,83640.0,40.0333,40.0693,39.9974,40.0603,83640.0
2022-05-24 13:30:00,44.52,44.58,44.47,44.56,165347.0,40.0513,40.1053,40.0063,40.0873,165347.0
2022-05-24 13:40:00,44.57,44.64,44.56,44.6,276315.0,40.0963,40.1593,40.0873,40.1233,276315.0
2022-05-24 13:50:00,44.6,44.64,44.58,44.6,278704.0,40.1233,40.1593,40.1053,40.1233,278704.0
2022-05-24 14:00:00,44.61,44.66,44.55,44.64,295971.0,40.1323,40.1773,40.0783,40.1593,295971.0
2022-05-24 14:10:00,44.64,44.72,44.58,44.59,268651.0,40.1593,40.2313,40.1053,40.1143,268651.0
2022-05-24 14:20:00,44.58,44.67,44.55,44.62,186189.0,40.1053,40.1863,40.0783,40.1413,186189.0
2022-05-24 14:30:00,44.61,44.68,44.58,44.66,180553.0,40.1323,40.1953,40.1053,40.1773,180553.0
2022-05-24 14:40:00,44.66,44.67,44.49,44.51,479281.0,40.1773,40.1863,40.0243,40.0423,479281.0
2022-05-24 14:50:00,44.51,44.52,44.45,44.52,372314.0,40.0423,40.0513,39.9884,40.0513,372314.0
2022-05-24 15:00:00,44.5,44.62,44.5,44.59,416675.0,40.0333,40.1413,40.0333,40.1143,416675.0
2022-05-24 15:10:00,44.59,44.63,44.57,44.58,376339.0,40.1143,40.1503,40.0963,40.1053,376339.0
2022-05-24 15:20:00,44.59,44.64,44.53,44.62,355644.0,40.1143,40.1593,40.0603,40.1413,355644.0
2022-05-24 15:30:00,44.62,44.8,44.61,44.75,1325251.0,40.1413,40.3032,40.1323,40.2582,1325251.0
2022-05-24 15:40:00,44.76,44.79,44.72,44.75,1962547.0,40.2672,40.2942,40.2313,40.2582,1962547.0
2022-05-24 15:50:00,44.76,44.78,44.63,44.67,680641.0,40.2672,40.2852,40.1503,40.1863,680641.0
2022-05-25 09:30:00,44.36,44.53,44.35,44.47,345913.0,39.9074,40.0603,39.8984,40.0063,345913.0
2022-05-25 09:40:00,44.47,44.54,44.44,44.45,299146.0,40.0063,40.0693,39.9794,39.9884,299146.0
2022-05-25 09:50:00,44.45,44.51,44.44,44.47,197825.0,39.9884,40.0423,39.9794,40.0063,197825.0
2022-05-25 10:00:00,44.48,44.53,44.45,44.47,287305.0,40.0153,40.0603,39.9884,40.0063,287305.0
2022-05-25 10:10:00,44.47,44.58,44.45,44.57,405963.0,40.0063,40.1053,39.9884,40.0963,405963.0
2022-05-25 10:20:00,44.57,44.67,44.55,44.66,389522.0,40.0963,40.1863,40.0783,40.1773,389522.0
2022-05-25 10:30:00,44.67,44.71,44.62,44.7,246434.0,40.1863,40.2223,40.1413,40.2133,246434.0
2022-05-25 10:40:00,44.7,44.7,44.58,44.6,219255.0,40.2133,40.2133,40.1053,40.1233,219255.0
2022-05-25 10:50:00,44.61,44.64,44.59,44.62,142883.0,40.1323,40.1593,40.1143,40.1413,142883.0
2022-05-25 11:00:00,44.62,44.64,44.58,44.61,87066.0,40.1413,40.1593,40.1053,40.1323,87066.0
2022-05-25 11:10:00,44.61,44.64,44.6,44.64,108797.0,40.1323,40.1593,40.1233,40.1593,108797.0
2022-05-25 11:20:00,44.64,44.65,44.6,44.61,108318.0,40.1593,40.1683,40.1233,40.1323,108318.0
2022-05-25 11:30:00,44.62,44.62,44.47,44.5,1161381.0,40.1413,40.1413,40.0063,40.0333,1161381.0
2022-05-25 11:40:00,44.5,44.55,44.48,44.54,203527.0,40.0333,40.0783,40.0153,40.0693,203527.0
2022-05-25 11:50:00,44.54,44.56,44.51,44.52,357816.0,40.0693,40.0873,40.0423,40.0513,357816.0
2022-05-25 12:00:00,44.53,44.58,44.49,44.5,344206.0,40.0603,40.1053,40.0243,40.0333,344206.0
2022-05-25 12:10:00,44.5,44.54,44.48,44.49,217280.0,40.0333,40.0693,40.0153,40.0243,217280.0
2022-05-25 12:20:00,44.49,44.49,44.39,44.44,247784.0,40.0243,40.0243,39.9344,39.9794,247784.0
2022-05-25 12:30:00,44.44,44.47,44.39,44.41,252881.0,39.9794,40.0063,39.9344,39.9524,252881.0
2022-05-25 12:40:00,44.41,44.49,44.41,44.48,204644.0,39.9524,40.0243,39.9524,40.0153,204644.0
2022-05-25 12:50:00,44.48,44.5,44.44,44.48,261286.0,40.0153,40.0333,39.9794,40.0153,261286.0
2022-05-25 13:00:00,44.48,44.48,44.44,44.47,185178.0,40.0153,40.0153,39.9794,40.0063,185178.0
2022-05-25 13:10:00,44.47,44.49,44.39,44.46,161371.0,40.0063,40.0243,39.9344,39.9974,161371.0
2022-05-25 13:20:00,44.46,44.51,44.44,44.5,161651.0,39.9974,40.0423,39.9794,40.0333,161651.0
2022-05-25 13:30:00,44.5,44.56,44.49,44.54,153889.0,40.0333,40.0873,40.0243,40.0693,153889.0
2022-05-25 13:40:00,44.54,44.56,44.51,44.55,264068.0,40.0693,40.0873,40.0423,40.0783,264068.0
2022-05-25 13:50:00,44.55,44.56,44.51,44.55,201535.0,40.0783,40.0873,40.0423,40.0783,201535.0
2022-05-25 14:00:00,44.54,44.73,44.38,44.5,424821.0,40.0693,40.2403,39.9254,40.0333,424821.0
2022-05-25 14:10:00,44.5,44.68,44.5,44.59,243292.0,40.0333,40.1953,40.0333,40.1143,243292.0
2022-05-25 14:20:00,44.59,44.71,44.57,44.7,694691.0,40.1143,40.2223,40.0963,40.2133,694691.0
2022-05-25 14:30:00,44.7,44.73,44.66,44.68,274834.0,40.2133,40.2403,40.1773,40.1953,274834.0
2022-05-25 14:40:00,44.68,44.75,44.67,44.69,219677.0,40.1953,40.2582,40.1863,40.2043,219677.0
2022-05-25 14:50:00,44.69,44.79,44.69,44.76,503164.0,40.2043,40.2942,40.2043,40.2672,503164.0
2022-05-25 15:00:00,44.76,44.86,44.75,44.84,1338457.0,40.2672,40.3572,40.2582,40.3392,1338457.0
2022-05-25 15:10:00,44.84,44.88,44.79,44.81,364849.0,40.3392,40.3752,40.2942,40.3122,364849.0
2022-05-25 15:20:00,44.81,44.84,44.79,44.8,649115.0,40.3122,40.3392,40.2942,40.3032,649115.0
2022-05-25 15:30:00,44.8,44.83,44.73,44.74,366294.0,40.3032,40.3302,40.2403,40.2492,366294.0
2022-05-25 15:40:00,44.73,44.75,44.69,44.71,528868.0,40.2403,40.2582,40.2043,40.2223,528868.0
2022-05-25 15:50:00,44.71,44.72,44.64,44.67,815347.0,40.2223,40.2313,40.1593,40.1863,815347.0
2022-05-26 09:30:00,44.75,44.96,44.72,44.93,664196.0,40.2582,40.4472,40.2313,40.4202,664196.0
2022-05-26 09:40:00,44.93,45.0,44.91,44.97,381509.0,40.4202,40.4832,40.4022,40.4562,381509.0
2022-05-26 09:50:00,44.96,45.02,44.95,44.99,271443.0,40.4472,40.5011,40.4382,40.4742,271443.0
2022-05-26 10:00:00,45.0,45.03,44.98,45.01,395840.0,40.4832,40.5101,40.4652,40.4921,395840.0
2022-05-26 10:10:00,45.02,45.08,44.99,45.07,640524.0,40.5011,40.5551,40.4742,40.5461,640524.0
2022-05-26 10:20:00,45.08,45.12,45.05,45.05,728958.0,40.5551,40.5911,40.5281,40.5281,728958.0
2022-05-26 10:30:00,45.06,45.08,45.01,45.04,377054.0,40.5371,40.5551,40.4921,40.5191,377054.0
2022-05-26 10:40:00,45.05,45.07,45.0,45.07,943810.0,40.5281,40.5461,40.4832,40.5461,943810.0
2022-05-26 10:50:00,45.07,45.09,45.04,45.07,245177.0,40.5461,40.5641,40.5191,40.5461,245177.0
2022-05-26 11:00:00,45.07,45.11,45.06,45.09,323279.0,40.5461,40.5821,40.5371,40.5641,323279.0
2022-05-26 11:10:00,45.09,45.14,45.08,45.12,250316.0,40.5641,40.6091,40.5551,40.5911,250316.0
2022-05-26 11:20:00,45.12,45.16,45.11,45.14,161515.0,40.5911,40.6271,40.5821,40.6091,161515.0
2022-05-26 11:30:00,45.14,45.16,45.06,45.11,197456.0,40.6091,40.6271,40.5371,40.5821,197456.0
2022-05-26 11:40:00,45.1,45.11,45.07,45.08,496561.0,40.5731,40.5821,40.5461,40.5551,496561.0
2022-05-26 11:50:00,45.08,45.12,45.05,45.11,162956.0,40.5551,40.5911,40.5281,40.5821,162956.0
2022-05-26 12:00:00,45.11,45.16,45.1,45.13,219663.0,40.5821,40.6271,40.5731,40.6001,219663.0
2022-05-26 12:10:00,45.13,45.18,45.12,45.15,263285.0,40.6001,40.6451,40.5911,40.6181,263285.0
2022-05-26 12:20:00,45.15,45.18,45.13,45.18,301071.0,40.6181,40.6451,40.6001,40.6451,301071.0
2022-05-26 12:30:00,45.17,45.19,45.14,45.16,198430.0,40.6361,40.6541,40.6091,40.6271,198430.0
2022-05-26 12:40:00,45.16,45.17,45.14,45.16,174615.0,40.6271,40.6361,40.6091,40.6271,174615.0
2022-05-26 12:50:00,45.16,45.2,45.15,45.18,163027.0,40.6271,40.6631,40.6181,40.6451,163027.0
2022-05-26 13:00:00,45.19,45.24,45.18,45.23,208489.0,40.6541,40.6991,40.6451,40.6901,208489.0
2022-05-26 13:10:00,45.24,45.25,45.16,45.18,224625.0,40.6991,40.7081,40.6271,40.6451,224625.0
2022-05-26 13:20:00,45.18,45.18,45.13,45.15,205343.0,40.6451,40.6451,40.6001,40.6181,205343.0
2022-05-26 13:30:00,45.15,45.18,45.15,45.16,261561.0,40.6181,40.6451,40.6181,40.6271,261561.0
2022-05-26 13:40:00,45.17,45.18,45.15,45.17,172257.0,40.6361,40.6451,40.6181,40.6361,172257.0
2022-05-26 13:50:00,45.17,45.19,45.14,45.19,184420.0,40.6361,40.6541,40.6091,40.6541,184420.0
2022-05-26 14:00:00,45.18,45.19,45.14,45.18,208968.0,40.6451,40.6541,40.6091,40.6451,208968.0
2022-05-26 14:10:00,45.18,45.19,45.16,45.18,129111.0,40.6451,40.6541,40.6271,40.6451,129111.0
2022-05-26 14:20:00,45.18,45.23,45.17,45.19,169459.0,40.6451,40.6901,40.6361,40.6541,169459.0
2022-05-26 14:30:00,45.19,45.2,45.13,45.15,245702.0,40.6541,40.6631,40.6001,40.6181,245702.0
2022-05-26 14:40:00,45.15,45.19,45.13,45.18,140173.0,40.6181,40.6541,40.6001,40.6451,140173.0
2022-05-26 14:50:00,45.17,45.19,45.15,45.18,233510.0,40.6361,40.6541,40.6181,40.6451,233510.0
2022-05-26 15:00:00,45.17,45.2,45.11,45.2,242521.0,40.6361,40.6631,40.5821,40.6631,242521.0
2022-05-26 15:10:00,45.19,45.2,45.1,45.14,366007.0,40.6541,40.6631,40.5731,40.6091,366007.0
2022-05-26 15:20:00,45.13,45.15,45.1,45.14,392652.0,40.6001,40.6181,40.5731,40.6091,392652.0
2022-05-26 15:30:00,45.13,45.19,45.13,45.18,889765.0,40.6001,40.6541,40.6001,40.6451,889765.0
2022-05-26 15:40:00,45.18,45.24,45.17,45.24,663665.0,40.6451,40.6991,40.6361,40.6991,663665.0
2022-05-26 15:50:00,45.24,45.26,45.14,45.15,1450755.0,40.6991,40.7171,40.6091,40.6181,1450755.0
2022-05-27 09:30:00,45.49,45.54,45.44,45.52,543318.0,40.924,40.9689,40.879,40.951,543318.0
2022-05-27 09:40:00,45.52,45.59,45.47,45.58,206418.0,40.951,41.0139,40.906,41.0049,206418.0
2022-05-27 09:50:00,45.58,45.67,45.56,45.64,214513.0,41.0049,41.0859,40.9869,41.0589,214513.0
2022-05-27 10:00:00,45.64,45.65,45.59,45.62,237465.0,41.0589,41.0679,41.0139,41.0409,237465.0
2022-05-27 10:10:00,45.63,45.66,45.61,45.62,325935.0,41.0499,41.0769,41.0319,41.0409,325935.0
2022-05-27 10:20:00,45.63,45.66,45.59,45.59,216479.0,41.0499,41.0769,41.0139,41.0139,216479.0
2022-05-27 10:30:00,45.6,45.64,45.6,45.62,179549.0,41.0229,41.0589,41.0229,41.0409,179549.0
2022-05-27 10:40:00,45.62,45.62,45.58,45.61,206464.0,41.0409,41.0409,41.0049,41.0319,206464.0
2022-05-27 10:50:00,45.61,45.62,45.52,45.53,222032.0,41.0319,41.0409,40.951,40.96,222032.0
2022-05-27 11:00:00,45.53,45.53,45.47,45.51,218168.0,40.96,40.96,40.906,40.942,218168.0
2022-05-27 11:10:00,45.52,45.58,45.5,45.57,217125.0,40.951,41.0049,40.933,40.9959,217125.0
2022-05-27 11:20:00,45.57,45.6,45.56,45.6,168342.0,40.9959,41.0229,40.9869,41.0229,168342.0
2022-05-27 11:30:00,45.61,45.63,45.57,45.59,248946.0,41.0319,41.0499,40.9959,41.0139,248946.0
2022-05-27 11:40:00,45.6,45.65,45.59,45.65,113319.0,41.0229,41.0679,41.0139,41.0679,113319.0
2022-05-27 11:50:00,45.65,45.66,45.6,45.63,211570.0,41.0679,41.0769,41.0229,41.0499,211570.0
2022-05-27 12:00:00,45.64,45.66,45.61,45.63,69146.0,41.0589,41.0769,41.0319,41.0499,69146.0
2022-05-27 12:10:00,45.63,45.64,45.59,45.61,271568.0,41.0499,41.0589,41.0139,41.0319,271568.0
2022-05-27 12:20:00,45.61,45.61,45.58,45.6,204056.0,41.0319,41.0319,41.0049,41.0229,204056.0
2022-05-27 12:30:00,45.6,45.62,45.58,45.59,201626.0,41.0229,41.0409,41.0049,41.0139,201626.0
2022-05-27 12:40:00,45.59,45.61,45.56,45.56,170266.0,41.0139,41.0319,40.9869,40.9869,170266.0
2022-05-27 12:50:00,45.56,45.61,45.55,45.59,301454.0,40.9869,41.0319,40.9779,41.0139,301454.0
2022-05-27 13:00:00,45.59,45.62,45.59,45.62,318710.0,41.0139,41.0409,41.0139,41.0409,318710.0
2022-05-27 13:10:00,45.62,45.62,45.59,45.6,189409.0,41.0409,41.0409,41.0139,41.0229,189409.0
2022-05-27 13:20:00,45.6,45.61,45.57,45.59,381861.0,41.0229,41.0319,40.9959,41.0139,381861.0
2022-05-27 13:30:00,45.59,45.61,45.57,45.58,300005.0,41.0139,41.0319,40.9959,41.0049,300005.0
2022-05-27 13:40:00,45.57,45.59,45.56,45.57,307392.0,40.9959,41.0139,40.9869,40.9959,307392.0
2022-05-27 13:50:00,45.56,45.6,45.56,45.59,296407.0,40.9869,41.0229,40.9869,41.0139,296407.0
2022-05-27 14:00:00,45.59,45.62,45.57,45.62,325783.0,41.0139,41.0409,40.9959,41.0409,325783.0
2022-05-27 14:10:00,45.62,45.62,45.59,45.61,471927.0,41.0409,41.0409,41.0139,41.0319,471927.0
2022-05-27 14:20:00,45.61,45.62,45.59,45.61,286121.0,41.0319,41.0409,41.0139,41.0319,286121.0
2022-05-27 14:30:00,45.61,45.65,45.6,45.62,296174.0,41.0319,41.0679,41.0229,41.0409,296174.0
2022-05-27 14:40:00,45.62,45.63,45.59,45.63,455537.0,41.0409,41.0499,41.0139,41.0499,455537.0
2022-05-27 14:50:00,45.63,45.67,45.62,45.66,283022.0,41.0499,41.0859,41.0409,41.0769,283022.0
2022-05-27 15:00:00,45.66,45.72,45.65,45.72,188840.0,41.0769,41.1309,41.0679,41.1309,188840.0
2022-05-27 15:10:00,45.72,45.72,45.68,45.71,208058.0,41.1309,41.1309,41.0949,41.1219,208058.0
2022-05-27 15:20:00,45.71,45.73,45.69,45.71,221853.0,41.1219,41.1399,41.1039,41.1219,221853.0
2022-05-27 15:30:00,45.71,45.73,45.66,45.68,688503.0,41.1219,41.1399,41.0769,41.0949,688503.0
2022-05-27 15:40:00,45.68,45.71,45.66,45.68,379192.0,41.0949,41.1219,41.0769,41.0949,379192.0
2022-05-27 15:50:00,45.69,45.73,45.66,45.73,779992.0,41.1039,41.1399,41.0769,41.1399,779992.0
2022-05-31 09:30:00,45.68,45.69,45.51,45.52,825450.0,41.0949,41.1039,40.942,40.951,825450.0
2022-05-31 09:40:00,45.52,45.52,45.45,45.48,1772287.0,40.951,40.951,40.888,40.915,1772287.0
2022-05-31 09:50:00,45.48,45.59,45.48,45.52,1645500.0,40.915,41.0139,40.915,40.951,1645500.0
2022-05-31 10:00:00,45.52,45.55,45.42,45.42,1260353.0,40.951,40.9779,40.861,40.861,1260353.0
2022-05-31 10:10:00,45.43,45.53,45.42,45.53,1100077.0,40.87,40.96,40.861,40.96,1100077.0
2022-05-31 10:20:00,45.52,45.58,45.5,45.54,615358.0,40.951,41.0049,40.933,40.9689,615358.0
2022-05-31 10:30:00,45.53,45.6,45.53,45.57,400651.0,40.96,41.0229,40.96,40.9959,400651.0
2022-05-31 10:40:00,45.57,45.65,45.56,45.62,644045.0,40.9959,41.0679,40.9869,41.0409,644045.0
2022-05-31 10:50:00,45.61,45.67,45.57,45.61,613650.0,41.0319,41.0859,40.9959,41.0319,613650.0
2022-05-31 11:00:00,45.61,45.67,45.54,45.57,301053.0,41.0319,41.0859,40.9689,40.9959,301053.0
2022-05-31 11:10:00,45.56,45.6,45.51,45.53,460050.0,40.9869,41.0229,40.942,40.96,460050.0
2022-05-31 11:20:00,45.53,45.55,45.46,45.46,267697.0,40.96,40.9779,40.897,40.897,267697.0
2022-05-31 11:30:00,45.45,45.58,45.42,45.57,295774.0,40.888,41.0049,40.861,40.9959,295774.0
2022-05-31 11:40:00,45.58,45.67,45.55,45.66,70476.0,41.0049,41.0859,40.9779,41.0769,70476.0
2022-05-31 11:50:00,45.66,45.77,45.66,45.75,218703.0,41.0769,41.1759,41.0769,41.1579,218703.0
2022-05-31 12:00:00,45.76,45.81,45.74,45.75,195784.0,41.1669,41.2118,41.1489,41.1579,195784.0
2022-05-31 12:10:00,45.75,45.77,45.68,45.7,173927.0,41.1579,41.1759,41.0949,41.1129,173927.0
2022-05-31 12:20:00,45.7,45.71,45.64,45.69,193121.0,41.1129,41.1219,41.0589,41.1039,193121.0
2022-05-31 12:30:00,45.69,45.76,45.67,45.76,211902.0,41.1039,41.1669,41.0859,41.1669,211902.0
2022-05-31 12:40:00,45.76,45.79,45.73,45.74,156907.0,41.1669,41.1939,41.1399,41.1489,156907.0
2022-05-31 12:50:00,45.74,45.78,45.73,45.73,133282.0,41.1489,41.1849,41.1399,41.1399,133282.0
2022-05-31 13:00:00,45.73,45.76,45.67,45.75,335627.0,41.1399,41.1669,41.0859,41.1579,335627.0
2022-05-31 13:10:00,45.75,45.76,45.66,45.68,218224.0,41.1579,41.1669,41.0769,41.0949,218224.0
2022-05-31 13:20:00,45.68,45.69,45.64,45.67,136729.0,41.0949,41.1039,41.0589,41.0859,136729.0
2022-05-31 13:30:00,45.65,45.74,45.65,45.71,136137.0,41.0679,41.1489,41.0679,41.1219,136137.0
2022-05-31 13:40:00,45.71,45.76,45.7,45.73,956230.0,41.1219,41.1669,41.1129,41.1399,956230.0
2022-05-31 13:50:00,45.71,45.79,45.71,45.78,390821.0,41.1219,41.1939,41.1219,41.1849,390821.0
2022-05-31 14:00:00,45.78,45.79,45.69,45.73,646572.0,41.1849,41.1939,41.1039,41.1399,646572.0
2022-05-31 14:10:00,45.73,45.74,45.7,45.73,213584.0,41.1399,41.1489,41.1129,41.1399,213584.0
2022-05-31 14:20:00,45.73,45.74,45.66,45.7,360190.0,41.1399,41.1489,41.0769,41.1129,360190.0
2022-05-31 14:30:00,45.7,45.74,45.68,45.72,263609.0,41.1129,41.1489,41.0949,41.1309,263609.0
2022-05-31 14:40:00,45.71,45.72,45.56,45.58,336352.0,41.1219,41.1309,40.9869,41.0049,336352.0
2022-05-31 14:50:00,45.59,45.59,45.5,45.57,450512.0,41.0139,41.0139,40.933,40.9959,450512.0
2022-05-31 15:00:00,45.57,45.6,45.49,45.59,341390.0,40.9959,41.0229,40.924,41.0139,341390.0
2022-05-31 15:10:00,45.59,45.65,45.55,45.58,233378.0,41.0139,41.0679,40.9779,41.0049,233378.0
2022-05-31 15:20:00,45.59,45.64,45.58,45.6,507673.0,41.0139,41.0589,41.0049,41.0229,507673.0
2022-05-31 15:30:00,45.6,45.66,45.59,45.65,407463.0,41.0229,41.0769,41.0139,41.0679,407463.0
2022-05-31 15:40:00,45.64,45.67,45.57,45.59,305107.0,41.0589,41.0859,40.9959,41.0139,305107.0
2022-05-31 15:50:00,45.58,45.67,45.5,45.52,1286041.0,41.0049,41.0859,40.933,40.951,1286041.0
2022-06-01 09:30:00,45.76,45.84,45.71,45.71,585207.0,41.1669,41.2388,41.1219,41.1219,585207.0
2022-06-01 09:40:00,45.72,45.75,45.68,45.7,311368.0,41.1309,41.1579,41.0949,41.1129,311368.0
2022-06-01 09:50:00,45.7,45.72,45.66,45.68,223695.0,41.1129,41.1309,41.0769,41.0949,223695.0
2022-06-01 10:00:00,45.67,45.68,45.42,45.45,418124.0,41.0859,41.0949,40.861,40.888,418124.0
2022-06-01 10:10:00,45.46,45.48,45.32,45.33,331451.0,40.897,40.915,40.771,40.78,331451.0
2022-06-01 10:20:00,45.33,45.36,45.25,45.27,296869.0,40.78,40.807,40.7081,40.726,296869.0
2022-06-01 10:30:00,45.27,45.3,45.2,45.26,430856.0,40.726,40.753,40.6631,40.7171,430856.0
2022-06-01 10:40:00,45.25,45.31,45.23,45.23,447747.0,40.7081,40.762,40.6901,40.6901,447747.0
2022-06-01 10:50:00,45.23,45.32,45.22,45.3,363166.0,40.6901,40.771,40.6811,40.753,363166.0
2022-06-01 11:00:00,45.29,45.3,45.18,45.18,494320.0,40.744,40.753,40.6451,40.6451,494320.0
2022-06-01 11:10:00,45.19,45.24,45.13,45.16,380618.0,40.6541,40.6991,40.6001,40.6271,380618.0
2022-06-01 11:20:00,45.15,45.16,45.06,45.09,164858.0,40.6181,40.6271,40.5371,40.5641,164858.0
2022-06-01 11:30:00,45.09,45.13,45.01,45.05,613409.0,40.5641,40.6001,40.4921,40.5281,613409.0
2022-06-01 11:40:00,45.06,45.06,44.96,44.96,318720.0,40.5371,40.5371,40.4472,40.4472,318720.0
2022-06-01 11:50:00,44.96,45.02,44.94,45.0,204124.0,40.4472,40.5011,40.4292,40.4832,204124.0
2022-06-01 12:00:00,45.0,45.03,44.96,45.02,153761.0,40.4832,40.5101,40.4472,40.5011,153761.0
2022-06-01 12:10:00,45.01,45.08,44.97,45.07,962628.0,40.4921,40.5551,40.4562,40.5461,962628.0
2022-06-01 12:20:00,45.08,45.1,45.04,45.04,185593.0,40.5551,40.5731,40.5191,40.5191,185593.0
2022-06-01 12:30:00,45.04,45.1,45.04,45.06,268818.0,40.5191,40.5731,40.5191,40.5371,268818.0
2022-06-01 12:40:00,45.05,45.09,45.0,45.02,249866.0,40.5281,40.5641,40.4832,40.5011,249866.0
2022-06-01 12:50:00,45.02,45.08,44.98,45.06,259132.0,40.5011,40.5551,40.4652,40.5371,259132.0
2022-06-01 13:00:00,45.07,45.16,45.05,45.16,318696.0,40.5461,40.6271,40.5281,40.6271,318696.0
2022-06-01 13:10:00,45.16,45.18,45.12,45.17,334865.0,40.6271,40.6451,40.5911,40.6361,334865.0
2022-06-01 13:20:00,45.18,45.2,45.14,45.18,345717.0,40.6451,40.6631,40.6091,40.6451,345717.0
2022-06-01 13:30:00,45.17,45.24,45.15,45.22,208988.0,40.6361,40.6991,40.6181,40.6811,208988.0
2022-06-01 13:40:00,45.23,45.25,45.21,45.23,200738.0,40.6901,40.7081,40.6721,40.6901,200738.0
2022-06-01 13:50:00,45.23,45.26,45.2,45.22,232140.0,40.6901,40.7171,40.6631,40.6811,232140.0
2022-06-01 14:00:00,45.22,45.28,45.21,45.24,276647.0,40.6811,40.735,40.6721,40.6991,276647.0
2022-06-01 14:10:00,45.25,45.26,45.2,45.22,204263.0,40.7081,40.7171,40.6631,40.6811,204263.0
2022-06-01 14:20:00,45.22,45.37,45.21,45.35,269110.0,40.6811,40.816,40.6721,40.798,269110.0
2022-06-01 14:30:00,45.35,45.38,45.33,45.34,153248.0,40.798,40.825,40.78,40.789,153248.0
2022-06-01 14:40:00,45.34,45.4,45.33,45.36,236693.0,40.789,40.843,40.78,40.807,236693.0
2022-06-01 14:50:00,45.37,45.37,45.29,45.33,287697.0,40.816,40.816,40.744,40.78,287697.0
2022-06-01 15:00:00,45.33,45.34,45.26,45.33,373935.0,40.78,40.789,40.7171,40.78,373935.0
2022-06-01 15:10:00,45.33,45.39,45.31,45.36,336941.0,40.78,40.834,40.762,40.807,336941.0
2022-06-01 15:20:00,45.35,45.38,45.32,45.32,230036.0,40.798,40.825,40.771,40.771,230036.0
2022-06-01 15:30:00,45.33,45.33,45.26,45.32,289691.0,40.78,40.78,40.7171,40.771,289691.0
2022-06-01 15:40:00,45.33,45.34,45.26,45.28,593548.0,40.78,40.789,40.7171,40.735,593548.0
2022-06-01 15:50:00,45.28,45.31,45.09,45.1,1034291.0,40.735,40.762,40.5641,40.5731,1034291.0
2022-06-02 09:30:00,45.44,45.46,45.34,45.41,752613.0,40.879,40.897,40.789,40.852,752613.0
2022-06-02 09:40:00,45.41,45.46,45.36,45.44,354038.0,40.852,40.897,40.807,40.879,354038.0
2022-06-02 09:50:00,45.44,45.44,45.29,45.35,238527.0,40.879,40.879,40.744,40.798,238527.0
2022-06-02 10:00:00,45.35,45.42,45.32,45.39,265444.0,40.798,40.861,40.771,40.834,265444.0
2022-06-02 10:10:00,45.39,45.55,45.39,45.43,730399.0,40.834,40.9779,40.834,40.87,730399.0
2022-06-02 10:20:00,45.42,45.47,45.3,45.36,405038.0,40.861,40.906,40.753,40.807,405038.0
2022-06-02 10:30:00,45.36,45.44,45.33,45.44,214835.0,40.807,40.879,40.78,40.879,214835.0
2022-06-02 10:40:00,45.44,45.47,45.38,45.46,1383193.0,40.879,40.906,40.825,40.897,1383193.0
2022-06-02 10:50:00,45.45,45.5,45.43,45.5,275204.0,40.888,40.933,40.87,40.933,275204.0
2022-06-02 11:00:00,45.49,45.61,45.47,45.6,181007.0,40.924,41.0319,40.906,41.0229,181007.0
2022-06-02 11:10:00,45.6,45.66,45.6,45.62,262726.0,41.0229,41.0769,41.0229,41.0409,262726.0
2022-06-02 11:20:00,45.63,45.67,45.61,45.65,331882.0,41.0499,41.0859,41.0319,41.0679,331882.0
2022-06-02 11:30:00,45.66,45.66,45.6,45.64,127838.0,41.0769,41.0769,41.0229,41.0589,127838.0
2022-06-02 11:40:00,45.63,45.8,45.63,45.79,203684.0,41.0499,41.2029,41.0499,41.1939,203684.0
2022-06-02 11:50:00,45.8,45.83,45.74,45.74,597357.0,41.2029,41.2298,41.1489,41.1489,597357.0
2022-06-02 12:00:00,45.75,45.78,45.72,45.77,1099367.0,41.1579,41.1849,41.1309,41.1759,1099367.0
2022-06-02 12:10:00,45.77,45.82,45.76,45.81,177381.0,41.1759,41.2208,41.1669,41.2118,177381.0
2022-06-02 12:20:00,45.8,45.87,45.8,45.87,123613.0,41.2029,41.2658,41.2029,41.2658,123613.0
2022-06-02 12:30:00,45.87,45.89,45.85,45.89,278671.0,41.2658,41.2838,41.2478,41.2838,278671.0
2022-06-02 12:40:00,45.89,45.9,45.83,45.86,551898.0,41.2838,41.2928,41.2298,41.2568,551898.0
2022-06-02 12:50:00,45.86,45.92,45.85,45.9,326855.0,41.2568,41.3108,41.2478,41.2928,326855.0
2022-06-02 13:00:00,45.9,45.93,45.89,45.89,275733.0,41.2928,41.3198,41.2838,41.2838,275733.0
2022-06-02 13:10:00,45.89,45.9,45.83,45.87,1063015.0,41.2838,41.2928,41.2298,41.2658,1063015.0
2022-06-02 13:20:00,45.87,45.89,45.84,45.88,290861.0,41.2658,41.2838,41.2388,41.2748,290861.0
2022-06-02 13:30:00,45.88,45.92,45.87,45.9,519661.0,41.2748,41.3108,41.2658,41.2928,519661.0
2022-06-02 13:40:00,45.91,45.93,45.88,45.93,382583.0,41.3018,41.3198,41.2748,41.3198,382583.0
2022-06-02 13:50:00,45.93,45.94,45.88,45.91,124011.0,41.3198,41.3288,41.2748,41.3018,124011.0
2022-06-02 14:00:00,45.92,45.95,45.9,45.94,391807.0,41.3108,41.3378,41.2928,41.3288,391807.0
2022-06-02 14:10:00,45.94,45.95,45.92,45.94,164680.0,41.3288,41.3378,41.3108,41.3288,164680.0
2022-06-02 14:20:00,45.94,45.94,45.9,45.91,310116.0,41.3288,41.3288,41.2928,41.3018,310116.0
2022-06-02 14:30:00,45.91,45.95,45.91,45.94,319478.0,41.3018,41.3378,41.3018,41.3288,319478.0
2022-06-02 14:40:00,45.95,45.95,45.91,45.93,481912.0,41.3378,41.3378,41.3018,41.3198,481912.0
2022-06-02 14:50:00,45.92,45.95,45.85,45.86,473426.0,41.3108,41.3378,41.2478,41.2568,473426.0
2022-06-02 15:00:00,45.85,45.91,45.83,45.89,360942.0,41.2478,41.3018,41.2298,41.2838,360942.0
2022-06-02 15:10:00,45.89,45.94,45.88,45.91,321546.0,41.2838,41.3288,41.2748,41.3018,321546.0
2022-06-02 15:20:00,45.92,45.94,45.86,45.88,228473.0,41.3108,41.3288,41.2568,41.2748,228473.0
2022-06-02 15:30:00,45.87,45.94,45.87,45.92,228414.0,41.2658,41.3288,41.2658,41.3108,228414.0
2022-06-02 15:40:00,45.92,45.96,45.92,45.94,249352.0,41.3108,41.3468,41.3108,41.3288,249352.0
2022-06-02 15:50:00,45.94,46.05,45.94,46.04,375146.0,41.3288,41.4278,41.3288,41.4188,375146.0
2022-06-03 09:30:00,45.45,45.54,45.4,45.46,494496.0,40.888,40.9689,40.843,40.897,494496.0
2022-06-03 09:40:00,45.46,45.48,45.36,45.46,248769.0,40.897,40.915,40.807,40.897,248769.0
2022-06-03 09:50:00,45.45,45.54,45.43,45.5,202468.0,40.888,40.9689,40.87,40.933,202468.0
2022-06-03 10:00:00,45.51,45.56,45.43,45.49,432930.0,40.942,40.9869,40.87,40.924,432930.0
2022-06-03 10:10:00,45.48,45.5,45.41,45.47,203067.0,40.915,40.933,40.852,40.906,203067.0
2022-06-03 10:20:00,45.46,45.48,45.4,45.42,274178.0,40.897,40.915,40.843,40.861,274178.0
2022-06-03 10:30:00,45.42,45.46,45.34,45.37,164534.0,40.861,40.897,40.789,40.816,164534.0
2022-06-03 10:40:00,45.37,45.39,45.33,45.36,110034.0,40.816,40.834,40.78,40.807,110034.0
2022-06-03 10:50:00,45.37,45.39,45.33,45.37,228312.0,40.816,40.834,40.78,40.816,228312.0
2022-06-03 11:00:00,45.37,45.37,45.28,45.29,204437.0,40.816,40.816,40.735,40.744,204437.0
2022-06-03 11:10:00,45.29,45.33,45.25,45.33,194828.0,40.744,40.78,40.7081,40.78,194828.0
2022-06-03 11:20:00,45.3,45.32,45.26,45.28,212794.0,40.753,40.771,40.7171,40.735,212794.0
2022-06-03 11:30:00,45.28,45.36,45.27,45.35,346381.0,40.735,40.807,40.726,40.798,346381.0
2022-06-03 11:40:00,45.34,45.36,45.25,45.26,262820.0,40.789,40.807,40.7081,40.7171,262820.0
2022-06-03 11:50:00,45.26,45.28,45.23,45.28,191810.0,40.7171,40.735,40.6901,40.735,191810.0
2022-06-03 12:00:00,45.29,45.35,45.28,45.3,226549.0,40.744,40.798,40.735,40.753,226549.0
2022-06-03 12:10:00,45.3,45.35,45.27,45.27,125396.0,40.753,40.798,40.726,40.726,125396.0
2022-06-03 12:20:00,45.27,45.38,45.25,45.38,161029.0,40.726,40.825,40.7081,40.825,161029.0
2022-06-03 12:30:00,45.38,45.43,45.35,45.43,115306.0,40.825,40.87,40.798,40.87,115306.0
2022-06-03 12:40:00,45.42,45.42,45.36,45.39,78541.0,40.861,40.861,40.807,40.834,78541.0
2022-06-03 12:50:00,45.39,45.44,45.35,45.44,466078.0,40.834,40.879,40.798,40.879,466078.0
2022-06-03 13:00:00,45.43,45.49,45.42,45.45,248200.0,40.87,40.924,40.861,40.888,248200.0
2022-06-03 13:10:00,45.44,45.46,45.32,45.33,200238.0,40.879,40.897,40.771,40.78,200238.0
2022-06-03 13:20:00,45.33,45.39,45.32,45.38,229176.0,40.78,40.834,40.771,40.825,229176.0
2022-06-03 13:30:00,45.37,45.39,45.33,45.36,181232.0,40.816,40.834,40.78,40.807,181232.0
2022-06-03 13:40:00,45.36,45.37,45.3,45.34,116442.0,40.807,40.816,40.753,40.789,116442.0
2022-06-03 13:50:00,45.35,45.35,45.31,45.32,263863.0,40.798,40.798,40.762,40.771,263863.0
2022-06-03 14:00:00,45.3,45.34,45.29,45.31,293308.0,40.753,40.789,40.744,40.762,293308.0
2022-06-03 14:10:00,45.32,45.36,45.31,45.36,217756.0,40.771,40.807,40.762,40.807,217756.0
2022-06-03 14:20:00,45.36,45.41,45.33,45.41,226690.0,40.807,40.852,40.78,40.852,226690.0
2022-06-03 14:30:00,45.4,45.41,45.32,45.34,128879.0,40.843,40.852,40.771,40.789,128879.0
2022-06-03 14:40:00,45.33,45.38,45.32,45.38,75398.0,40.78,40.825,40.771,40.825,75398.0
2022-06-03 14:50:00,45.37,45.4,45.36,45.38,149383.0,40.816,40.843,40.807,40.825,149383.0
2022-06-03 15:00:00,45.38,45.4,45.31,45.33,234941.0,40.825,40.843,40.762,40.78,234941.0
2022-06-03 15:10:00,45.33,45.35,45.28,45.32,212953.0,40.78,40.798,40.735,40.771,212953.0
2022-06-03 15:20:00,45.32,45.35,45.29,45.35,175202.0,40.771,40.798,40.744,40.798,175202.0
2022-06-03 15:30:00,45.34,45.36,45.3,45.33,244082.0,40.789,40.807,40.753,40.78,244082.0
2022-06-03 15:40:00,45.33,45.34,45.28,45.32,647959.0,40.78,40.789,40.735,40.771,647959.0
2022-06-03 15:50:00,45.31,45.38,45.28,45.33,658071.0,40.762,40.825,40.735,40.78,658071.0
2022-06-06 09:30:00,45.86,45.92,45.8,45.83,368405.0,41.2568,41.3108,41.2029,41.2298,368405.0
2022-06-06 09:40:00,45.83,45.88,45.77,45.8,510591.0,41.2298,41.2748,41.1759,41.2029,510591.0
2022-06-06 09:50:00,45.8,45.86,45.77,45.85,209597.0,41.2029,41.2568,41.1759,41.2478,209597.0
2022-06-06 10:00:00,45.86,45.93,45.85,45.89,409461.0,41.2568,41.3198,41.2478,41.2838,409461.0
2022-06-06 10:10:00,45.89,45.91,45.82,45.83,328821.0,41.2838,41.3018,41.2208,41.2298,328821.0
2022-06-06 10:20:00,45.83,45.88,45.8,45.85,316324.0,41.2298,41.2748,41.2029,41.2478,316324.0
2022-06-06 10:30:00,45.85,45.88,45.78,45.8,360394.0,41.2478,41.2748,41.1849,41.2029,360394.0
2022-06-06 10:40:00,45.8,45.87,45.76,45.86,619913.0,41.2029,41.2658,41.1669,41.2568,619913.0
2022-06-06 10:50:00,45.85,45.9,45.84,45.86,329350.0,41.2478,41.2928,41.2388,41.2568,329350.0
2022-06-06 11:00:00,45.87,45.89,45.78,45.78,402152.0,41.2658,41.2838,41.1849,41.1849,402152.0
2022-06-06 11:10:00,45.78,45.78,45.6,45.61,438696.0,41.1849,41.1849,41.0229,41.0319,438696.0
2022-06-06 11:20:00,45.6,45.62,45.57,45.58,439905.0,41.0229,41.0409,40.9959,41.0049,439905.0
2022-06-06 11:30:00,45.59,45.63,45.55,45.57,689428.0,41.0139,41.0499,40.9779,40.9959,689428.0
2022-06-06 11:40:00,45.57,45.67,45.55,45.6,307705.0,40.9959,41.0859,40.9779,41.0229,307705.0
2022-06-06 11:50:00,45.61,45.65,45.59,45.63,805523.0,41.0319,41.0679,41.0139,41.0499,805523.0
2022-06-06 12:00:00,45.63,45.63,45.51,45.52,204559.0,41.0499,41.0499,40.942,40.951,204559.0
2022-06-06 12:10:00,45.51,45.54,45.47,45.5,78023.0,40.942,40.9689,40.906,40.933,78023.0
2022-06-06 12:20:00,45.49,45.53,45.45,45.46,134174.0,40.924,40.96,40.888,40.897,134174.0
2022-06-06 12:30:00,45.46,45.53,45.43,45.52,341984.0,40.897,40.96,40.87,40.951,341984.0
2022-06-06 12:40:00,45.52,45.56,45.51,45.55,209008.0,40.951,40.9869,40.942,40.9779,209008.0
2022-06-06 12:50:00,45.54,45.59,45.51,45.58,105519.0,40.9689,41.0139,40.942,41.0049,105519.0
2022-06-06 13:00:00,45.58,45.58,45.53,45.56,78235.0,41.0049,41.0049,40.96,40.9869,78235.0
2022-06-06 13:10:00,45.56,45.57,45.52,45.54,308050.0,40.9869,40.9959,40.951,40.9689,308050.0
2022-06-06 13:20:00,45.54,45.56,45.51,45.55,77170.0,40.9689,40.9869,40.942,40.9779,77170.0
2022-06-06 13:30:00,45.54,45.63,45.54,45.61,225484.0,40.9689,41.0499,40.9689,41.0319,225484.0
2022-06-06 13:40:00,45.6,45.64,45.58,45.61,145575.0,41.0229,41.0589,41.0049,41.0319,145575.0
2022-06-06 13:50:00,45.61,45.64,45.6,45.64,193531.0,41.0319,41.0589,41.0229,41.0589,193531.0
2022-06-06 14:00:00,45.64,45.64,45.58,45.59,415513.0,41.0589,41.0589,41.0049,41.0139,415513.0
2022-06-06 14:10:00,45.59,45.61,45.56,45.58,350569.0,41.0139,41.0319,40.9869,41.0049,350569.0
2022-06-06 14:20:00,45.57,45.57,45.46,45.49,185007.0,40.9959,40.9959,40.897,40.924,185007.0
2022-06-06 14:30:00,45.48,45.5,45.46,45.47,176082.0,40.915,40.933,40.897,40.906,176082.0
2022-06-06 14:40:00,45.47,45.53,45.47,45.5,180814.0,40.906,40.96,40.906,40.933,180814.0
2022-06-06 14:50:00,45.49,45.5,45.42,45.48,287358.0,40.924,40.933,40.861,40.915,287358.0
2022-06-06 15:00:00,45.48,45.5,45.43,45.46,255251.0,40.915,40.933,40.87,40.897,255251.0
2022-06-06 15:10:00,45.45,45.49,45.44,45.44,129664.0,40.888,40.924,40.879,40.879,129664.0
2022-06-06 15:20:00,45.45,45.48,45.41,45.47,240782.0,40.888,40.915,40.852,40.906,240782.0
2022-06-06 15:30:00,45.47,45.5,45.42,45.46,258923.0,40.906,40.933,40.861,40.897,258923.0
2022-06-06 15:40:00,45.46,45.53,45.44,45.48,339627.0,40.897,40.96,40.879,40.915,339627.0
2022-06-06 15:50:00,45.48,45.56,45.48,45.51,422344.0,40.915,40.9869,40.915,40.942,422344.0
2022-06-07 09:30:00,45.08,45.17,45.03,45.13,449661.0,40.5551,40.6361,40.5101,40.6001,449661.0
2022-06-07 09:40:00,45.13,45.24,45.12,45.23,283163.0,40.6001,40.6991,40.5911,40.6901,283163.0
2022-06-07 09:50:00,45.25,45.28,45.16,45.17,242891.0,40.7081,40.735,40.6271,40.6361,242891.0
2022-06-07 10:00:00,45.18,45.24,45.16,45.2,224748.0,40.6451,40.6991,40.6271,40.6631,224748.0
2022-06-07 10:10:00,45.18,45.2,45.14,45.17,234433.0,40.6451,40.6631,40.6091,40.6361,234433.0
2022-06-07 10:20:00,45.18,45.33,45.15,45.33,526505.0,40.6451,40.78,40.6181,40.78,526505.0
2022-06-07 10:30:00,45.33,45.43,45.3,45.41,209908.0,40.78,40.87,40.753,40.852,209908.0
2022-06-07 10:40:00,45.42,45.51,45.4,45.5,248028.0,40.861,40.942,40.843,40.933,248028.0
2022-06-07 10:50:00,45.51,45.51,45.45,45.46,620607.0,40.942,40.942,40.888,40.897,620607.0
2022-06-07 11:00:00,45.46,45.49,45.42,45.45,522596.0,40.897,40.924,40.861,40.888,522596.0
2022-06-07 11:10:00,45.46,45.49,45.42,45.43,337211.0,40.897,40.924,40.861,40.87,337211.0
2022-06-07 11:20:00,45.44,45.44,45.38,45.41,265002.0,40.879,40.879,40.825,40.852,265002.0
2022-06-07 11:30:00,45.4,45.41,45.37,45.41,206907.0,40.843,40.852,40.816,40.852,206907.0
2022-06-07 11:40:00,45.42,45.43,45.36,45.37,96114.0,40.861,40.87,40.807,40.816,96114.0
2022-06-07 11:50:00,45.37,45.43,45.36,45.42,150588.0,40.816,40.87,40.807,40.861,150588.0
2022-06-07 12:00:00,45.43,45.45,45.37,45.4,241869.0,40.87,40.888,40.816,40.843,241869.0
2022-06-07 12:10:00,45.4,45.42,45.36,45.38,77984.0,40.843,40.861,40.807,40.825,77984.0
2022-06-07 12:20:00,45.37,45.42,45.36,45.41,117977.0,40.816,40.861,40.807,40.852,117977.0
2022-06-07 12:30:00,45.4,45.46,45.39,45.44,157742.0,40.843,40.897,40.834,40.879,157742.0
2022-06-07 12:40:00,45.45,45.49,45.45,45.47,203222.0,40.888,40.924,40.888,40.906,203222.0
2022-06-07 12:50:00,45.47,45.49,45.44,45.47,150888.0,40.906,40.924,40.879,40.906,150888.0
2022-06-07 13:00:00,45.48,45.5,45.45,45.5,139677.0,40.915,40.933,40.888,40.933,139677.0
2022-06-07 13:10:00,45.5,45.5,45.47,45.48,125228.0,40.933,40.933,40.906,40.915,125228.0
2022-06-07 13:20:00,45.48,45.51,45.47,45.5,360179.0,40.915,40.942,40.906,40.933,360179.0
2022-06-07 13:30:00,45.5,45.51,45.47,45.49,282373.0,40.933,40.942,40.906,40.924,282373.0
2022-06-07 13:40:00,45.49,45.52,45.48,45.5,197363.0,40.924,40.951,40.915,40.933,197363.0
2022-06-07 13:50:00,45.49,45.52,45.47,45.48,87113.0,40.924,40.951,40.906,40.915,87113.0
2022-06-07 14:00:00,45.48,45.56,45.46,45.55,260860.0,40.915,40.9869,40.897,40.9779,260860.0
2022-06-07 14:10:00,45.55,45.59,45.55,45.57,204915.0,40.9779,41.0139,40.9779,40.9959,204915.0
2022-06-07 14:20:00,45.57,45.59,45.55,45.58,270392.0,40.9959,41.0139,40.9779,41.0049,270392.0
2022-06-07 14:30:00,45.57,45.63,45.57,45.61,386223.0,40.9959,41.0499,40.9959,41.0319,386223.0
2022-06-07 14:40:00,45.61,45.61,45.52,45.53,404540.0,41.0319,41.0319,40.951,40.96,404540.0
2022-06-07 14:50:00,45.53,45.57,45.52,45.57,124619.0,40.96,40.9959,40.951,40.9959,124619.0
2022-06-07 15:00:00,45.57,45.61,45.55,45.59,163621.0,40.9959,41.0319,40.9779,41.0139,163621.0
2022-06-07 15:10:00,45.6,45.6,45.56,45.59,215723.0,41.0229,41.0229,40.9869,41.0139,215723.0
2022-06-07 15:20:00,45.59,45.62,45.58,45.61,268516.0,41.0139,41.0409,41.0049,41.0319,268516.0
2022-06-07 15:30:00,45.6,45.65,45.59,45.65,272650.0,41.0229,41.0679,41.0139,41.0679,272650.0
2022-06-07 15:40:00,45.65,45.66,45.62,45.63,708593.0,41.0679,41.0769,41.0409,41.0499,708593.0
2022-06-07 15:50:00,45.62,45.65,45.59,45.63,1056117.0,41.0409,41.0679,41.0139,41.0499,1056117.0
2022-06-08 09:30:00,45.23,45.29,45.14,45.28,493819.0,40.6901,40.744,40.6091,40.735,493819.0
2022-06-08 09:40:00,45.28,45.36,45.24,45.34,445779.0,40.735,40.807,40.6991,40.789,445779.0
2022-06-08 09:50:00,45.34,45.38,45.32,45.34,346078.0,40.789,40.825,40.771,40.789,346078.0
2022-06-08 10:00:00,45.34,45.35,45.28,45.3,364451.0,40.789,40.798,40.735,40.753,364451.0
2022-06-08 10:10:00,45.29,45.3,45.19,45.27,270472.0,40.744,40.753,40.6541,40.726,270472.0
2022-06-08 10:20:00,45.28,45.33,45.26,45.27,223297.0,40.735,40.78,40.7171,40.726,223297.0
2022-06-08 10:30:00,45.26,45.32,45.25,45.28,175365.0,40.7171,40.771,40.7081,40.735,175365.0
2022-06-08 10:40:00,45.29,45.32,45.24,45.28,151175.0,40.744,40.771,40.6991,40.735,151175.0
2022-06-08 10:50:00,45.28,45.31,45.25,45.27,440417.0,40.735,40.762,40.7081,40.726,440417.0
2022-06-08 11:00:00,45.28,45.29,45.23,45.28,317674.0,40.735,40.744,40.6901,40.735,317674.0
2022-06-08 11:10:00,45.28,45.36,45.27,45.35,245583.0,40.735,40.807,40.726,40.798,245583.0
2022-06-08 11:20:00,45.34,45.36,45.31,45.32,170023.0,40.789,40.807,40.762,40.771,170023.0
2022-06-08 11:30:00,45.33,45.38,45.31,45.37,243390.0,40.78,40.825,40.762,40.816,243390.0
2022-06-08 11:40:00,45.37,45.39,45.32,45.35,96330.0,40.816,40.834,40.771,40.798,96330.0
2022-06-08 11:50:00,45.35,45.38,45.33,45.34,236434.0,40.798,40.825,40.78,40.789,236434.0
2022-06-08 12:00:00,45.34,45.38,45.3,45.32,235190.0,40.789,40.825,40.753,40.771,235190.0
2022-06-08 12:10:00,45.33,45.34,45.31,45.33,119506.0,40.78,40.789,40.762,40.78,119506.0
2022-06-08 12:20:00,45.34,45.34,45.24,45.29,215872.0,40.789,40.789,40.6991,40.744,215872.0
2022-06-08 12:30:00,45.29,45.29,45.16,45.16,221213.0,40.744,40.744,40.6271,40.6271,221213.0
2022-06-08 12:40:00,45.16,45.18,45.1,45.15,217117.0,40.6271,40.6451,40.5731,40.6181,217117.0
2022-06-08 12:50:00,45.15,45.19,45.14,45.19,180807.0,40.6181,40.6541,40.6091,40.6541,180807.0
2022-06-08 13:00:00,45.19,45.19,45.13,45.17,214657.0,40.6541,40.6541,40.6001,40.6361,214657.0
2022-06-08 13:10:00,45.17,45.18,45.12,45.16,174777.0,40.6361,40.6451,40.5911,40.6271,174777.0
2022-06-08 13:20:00,45.16,45.18,45.12,45.13,279283.0,40.6271,40.6451,40.5911,40.6001,279283.0
2022-06-08 13:30:00,45.13,45.13,45.02,45.03,156727.0,40.6001,40.6001,40.5011,40.5101,156727.0
2022-06-08 13:40:00,45.03,45.11,45.02,45.09,143244.0,40.5101,40.5821,40.5011,40.5641,143244.0
2022-06-08 13:50:00,45.09,45.11,45.05,45.07,141763.0,40.5641,40.5821,40.5281,40.5461,141763.0
2022-06-08 14:00:00,45.08,45.11,45.06,45.08,282795.0,40.5551,40.5821,40.5371,40.5551,282795.0
2022-06-08 14:10:00,45.08,45.1,45.05,45.07,205489.0,40.5551,40.5731,40.5281,40.5461,205489.0
2022-06-08 14:20:00,45.06,45.09,44.99,45.03,377367.0,40.5371,40.5641,40.4742,40.5101,377367.0
2022-06-08 14:30:00,45.03,45.06,44.99,45.0,119160.0,40.5101,40.5371,40.4742,40.4832,119160.0
2022-06-08 14:40:00,45.01,45.07,45.0,45.07,185246.0,40.4921,40.5461,40.4832,40.5461,185246.0
2022-06-08 14:50:00,45.06,45.07,45.03,45.05,200761.0,40.5371,40.5461,40.5101,40.5281,200761.0
2022-06-08 15:00:00,45.05,45.05,44.99,45.02,200679.0,40.5281,40.5281,40.4742,40.5011,200679.0
2022-06-08 15:10:00,45.01,45.08,45.01,45.06,216596.0,40.4921,40.5551,40.4921,40.5371,216596.0
2022-06-08 15:20:00,45.06,45.12,45.06,45.11,270459.0,40.5371,40.5911,40.5371,40.5821,270459.0
2022-06-08 15:30:00,45.1,45.13,45.09,45.09,322836.0,40.5731,40.6001,40.5641,40.5641,322836.0
2022-06-08 15:40:00,45.09,45.1,45.01,45.03,501876.0,40.5641,40.5731,40.4921,40.5101,501876.0
2022-06-08 15:50:00,45.03,45.07,45.02,45.04,422465.0,40.5101,40.5461,40.5011,40.5191,422465.0
2022-06-09 09:30:00,44.82,44.88,44.74,44.83,447007.0,40.3212,40.3752,40.2492,40.3302,447007.0
2022-06-09 09:40:00,44.83,44.85,44.73,44.8,425705.0,40.3302,40.3482,40.2403,40.3032,425705.0
2022-06-09 09:50:00,44.8,44.92,44.79,44.91,170495.0,40.3032,40.4112,40.2942,40.4022,170495.0
2022-06-09 10:00:00,44.92,44.92,44.7,44.71,460522.0,40.4112,40.4112,40.2133,40.2223,460522.0
2022-06-09 10:10:00,44.71,44.79,44.66,44.76,542129.0,40.2223,40.2942,40.1773,40.2672,542129.0
2022-06-09 10:20:00,44.76,44.81,44.75,44.8,574010.0,40.2672,40.3122,40.2582,40.3032,574010.0
2022-06-09 10:30:00,44.81,44.84,44.74,44.78,770397.0,40.3122,40.3392,40.2492,40.2852,770397.0
2022-06-09 10:40:00,44.77,44.78,44.67,44.69,792831.0,40.2762,40.2852,40.1863,40.2043,792831.0
2022-06-09 10:50:00,44.69,44.7,44.6,44.67,766164.0,40.2043,40.2133,40.1233,40.1863,766164.0
2022-06-09 11:00:00,44.66,44.67,44.56,44.61,523556.0,40.1773,40.1863,40.0873,40.1323,523556.0
2022-06-09 11:10:00,44.62,44.67,44.6,44.61,859574.0,40.1413,40.1863,40.1233,40.1323,859574.0
2022-06-09 11:20:00,44.62,44.67,44.59,44.59,895786.0,40.1413,40.1863,40.1143,40.1143,895786.0
2022-06-09 11:30:00,44.6,44.66,44.58,44.63,715856.0,40.1233,40.1773,40.1053,40.1503,715856.0
2022-06-09 11:40:00,44.64,44.75,44.59,44.61,584815.0,40.1593,40.2582,40.1143,40.1323,584815.0
2022-06-09 11:50:00,44.61,44.66,44.56,44.66,594964.0,40.1323,40.1773,40.0873,40.1773,594964.0
2022-06-09 12:00:00,44.66,44.68,44.58,44.59,547874.0,40.1773,40.1953,40.1053,40.1143,547874.0
2022-06-09 12:10:00,44.59,44.59,44.54,44.58,608062.0,40.1143,40.1143,40.0693,40.1053,608062.0
2022-06-09 12:20:00,44.58,44.62,44.57,44.6,253769.0,40.1053,40.1413,40.0963,40.1233,253769.0
2022-06-09 12:30:00,44.61,44.63,44.58,44.62,216984.0,40.1323,40.1503,40.1053,40.1413,216984.0
2022-06-09 12:40:00,44.61,44.67,44.61,44.62,168027.0,40.1323,40.1863,40.1323,40.1413,168027.0
2022-06-09 12:50:00,44.61,44.66,44.58,44.66,119649.0,40.1323,40.1773,40.1053,40.1773,119649.0
2022-06-09 13:00:00,44.66,44.69,44.64,44.66,547598.0,40.1773,40.2043,40.1593,40.1773,547598.0
2022-06-09 13:10:00,44.66,44.69,44.62,44.64,289512.0,40.1773,40.2043,40.1413,40.1593,289512.0
2022-06-09 13:20:00,44.63,44.64,44.55,44.57,219633.0,40.1503,40.1593,40.0783,40.0963,219633.0
2022-06-09 13:30:00,44.57,44.57,44.51,44.55,267471.0,40.0963,40.0963,40.0423,40.0783,267471.0
2022-06-09 13:40:00,44.54,44.56,44.51,44.55,198432.0,40.0693,40.0873,40.0423,40.0783,198432.0
2022-06-09 13:50:00,44.56,44.6,44.55,44.59,263448.0,40.0873,40.1233,40.0783,40.1143,263448.0
2022-06-09 14:00:00,44.59,44.6,44.55,44.57,319589.0,40.1143,40.1233,40.0783,40.0963,319589.0
2022-06-09 14:10:00,44.57,44.58,44.54,44.56,468824.0,40.0963,40.1053,40.0693,40.0873,468824.0
2022-06-09 14:20:00,44.55,44.57,44.5,44.53,318706.0,40.0783,40.0963,40.0333,40.0603,318706.0
2022-06-09 14:30:00,44.52,44.52,44.44,44.45,224810.0,40.0513,40.0513,39.9794,39.9884,224810.0
2022-06-09 14:40:00,44.45,44.48,44.42,44.47,140809.0,39.9884,40.0153,39.9614,40.0063,140809.0
2022-06-09 14:50:00,44.47,44.48,44.41,44.41,287699.0,40.0063,40.0153,39.9524,39.9524,287699.0
2022-06-09 15:00:00,44.41,44.41,44.3,44.32,406045.0,39.9524,39.9524,39.8534,39.8714,406045.0
2022-06-09 15:10:00,44.32,44.33,44.29,44.32,295766.0,39.8714,39.8804,39.8444,39.8714,295766.0
2022-06-09 15:20:00,44.32,44.34,44.26,44.27,389452.0,39.8714,39.8894,39.8174,39.8264,389452.0
2022-06-09 15:30:00,44.26,44.28,44.24,44.27,471561.0,39.8174,39.8354,39.7994,39.8264,471561.0
2022-06-09 15:40:00,44.26,44.27,44.16,44.18,859090.0,39.8174,39.8264,39.7275,39.7455,859090.0
2022-06-09 15:50:00,44.18,44.22,44.12,44.13,1219450.0,39.7455,39.7814,39.6915,39.7005,1219450.0
2022-06-10 09:30:00,43.35,43.4,43.25,43.27,1306320.0,38.9988,39.0437,38.9088,38.9268,1306320.0
2022-06-10 09:40:00,43.26,43.35,43.25,43.27,410445.0,38.9178,38.9988,38.9088,38.9268,410445.0
2022-06-10 09:50:00,43.26,43.29,43.21,43.26,162140.0,38.9178,38.9448,38.8728,38.9178,162140.0
2022-06-10 10:00:00,43.25,43.25,43.06,43.06,480255.0,38.9088,38.9088,38.7379,38.7379,480255.0
2022-06-10 10:10:00,43.07,43.1,43.01,43.02,416103.0,38.7469,38.7739,38.6929,38.7019,416103.0
2022-06-10 10:20:00,43.02,43.04,42.97,42.98,493311.0,38.7019,38.7199,38.6569,38.6659,493311.0
2022-06-10 10:30:00,42.97,43.12,42.96,43.11,482247.0,38.6569,38.7919,38.6479,38.7829,482247.0
2022-06-10 10:40:00,43.11,43.17,43.06,43.16,532014.0,38.7829,38.8368,38.7379,38.8278,532014.0
2022-06-10 10:50:00,43.16,43.23,43.1,43.1,417432.0,38.8278,38.8908,38.7739,38.7739,417432.0
2022-06-10 11:00:00,43.1,43.13,43.07,43.09,379486.0,38.7739,38.8009,38.7469,38.7649,379486.0
2022-06-10 11:10:00,43.09,43.12,43.05,43.12,600531.0,38.7649,38.7919,38.7289,38.7919,600531.0
2022-06-10 11:20:00,43.11,43.14,43.01,43.01,699424.0,38.7829,38.8098,38.6929,38.6929,699424.0
2022-06-10 11:30:00,43.02,43.05,42.96,42.98,1206206.0,38.7019,38.7289,38.6479,38.6659,1206206.0
2022-06-10 11:40:00,42.97,43.05,42.96,42.97,1592668.0,38.6569,38.7289,38.6479,38.6569,1592668.0
2022-06-10 11:50:00,42.97,43.08,42.95,43.06,580625.0,38.6569,38.7559,38.6389,38.7379,580625.0
2022-06-10 12:00:00,43.06,43.15,43.05,43.12,485664.0,38.7379,38.8188,38.7289,38.7919,485664.0
2022-06-10 12:10:00,43.12,43.13,42.99,43.01,543474.0,38.7919,38.8009,38.6749,38.6929,543474.0
2022-06-10 12:20:00,43.02,43.06,43.0,43.04,635774.0,38.7019,38.7379,38.6839,38.7199,635774.0
2022-06-10 12:30:00,43.05,43.08,43.02,43.05,611852.0,38.7289,38.7559,38.7019,38.7289,611852.0
2022-06-10 12:40:00,43.05,43.11,43.04,43.08,617757.0,38.7289,38.7829,38.7199,38.7559,617757.0
2022-06-10 12:50:00,43.08,43.08,42.99,43.04,288178.0,38.7559,38.7559,38.6749,38.7199,288178.0
2022-06-10 13:00:00,43.05,43.06,43.0,43.03,689539.0,38.7289,38.7379,38.6839,38.7109,689539.0
2022-06-10 13:10:00,43.03,43.07,43.0,43.06,465703.0,38.7109,38.7469,38.6839,38.7379,465703.0
2022-06-10 13:20:00,43.06,43.13,43.05,43.13,501411.0,38.7379,38.8009,38.7289,38.8009,501411.0
2022-06-10 13:30:00,43.13,43.15,43.06,43.14,587995.0,38.8009,38.8188,38.7379,38.8098,587995.0
2022-06-10 13:40:00,43.14,43.19,43.12,43.19,413711.0,38.8098,38.8548,38.7919,38.8548,413711.0
2022-06-10 13:50:00,43.19,43.21,43.08,43.1,308880.0,38.8548,38.8728,38.7559,38.7739,308880.0
2022-06-10 14:00:00,43.11,43.12,43.05,43.09,600401.0,38.7829,38.7919,38.7289,38.7649,600401.0
2022-06-10 14:10:00,43.1,43.17,43.08,43.16,704885.0,38.7739,38.8368,38.7559,38.8278,704885.0
2022-06-10 14:20:00,43.16,43.2,43.12,43.14,521485.0,38.8278,38.8638,38.7919,38.8098,521485.0
2022-06-10 14:30:00,43.15,43.19,43.14,43.15,372277.0,38.8188,38.8548,38.8098,38.8188,372277.0
2022-06-10 14:40:00,43.15,43.2,43.11,43.19,279593.0,38.8188,38.8638,38.7829,38.8548,279593.0
2022-06-10 14:50:00,43.2,43.26,43.17,43.24,773677.0,38.8638,38.9178,38.8368,38.8998,773677.0
2022-06-10 15:00:00,43.23,43.26,43.14,43.18,577896.0,38.8908,38.9178,38.8098,38.8458,577896.0
2022-06-10 15:10:00,43.17,43.26,43.16,43.25,463554.0,38.8368,38.9178,38.8278,38.9088,463554.0
2022-06-10 15:20:00,43.25,43.31,43.17,43.25,301011.0,38.9088,38.9628,38.8368,38.9088,301011.0
2022-06-10 15:30:00,43.25,43.26,43.19,43.23,362291.0,38.9088,38.9178,38.8548,38.8908,362291.0
2022-06-10 15:40:00,43.22,43.24,43.09,43.1,414547.0,38.8818,38.8998,38.7649,38.7739,414547.0
2022-06-10 15:50:00,43.09,43.17,43.08,43.1,987049.0,38.7649,38.8368,38.7559,38.7739,987049.0
2022-06-13 09:30:00,41.98,42.16,41.9,41.96,687374.0,37.7663,37.9282,37.6943,37.7483,687374.0
2022-06-13 09:40:00,41.96,42.02,41.89,41.92,316947.0,37.7483,37.8023,37.6853,37.7123,316947.0
2022-06-13 09:50:00,41.92,41.97,41.9,41.92,277595.0,37.7123,37.7573,37.6943,37.7123,277595.0
2022-06-13 10:00:00,41.92,41.96,41.86,41.87,561824.0,37.7123,37.7483,37.6583,37.6673,561824.0
2022-06-13 10:10:00,41.86,41.89,41.67,41.68,954845.0,37.6583,37.6853,37.4874,37.4964,954845.0
2022-06-13 10:20:00,41.68,41.73,41.63,41.66,491038.0,37.4964,37.5414,37.4514,37.4784,491038.0
2022-06-13 10:30:00,41.65,41.75,41.64,41.69,424697.0,37.4694,37.5594,37.4604,37.5054,424697.0
2022-06-13 10:40:00,41.69,41.7,41.57,41.59,1103529.0,37.5054,37.5144,37.3974,37.4154,1103529.0
2022-06-13 10:50:00,41.59,41.63,41.57,41.59,755321.0,37.4154,37.4514,37.3974,37.4154,755321.0
2022-06-13 11:00:00,41.59,41.61,41.55,41.59,498395.0,37.4154,37.4334,37.3794,37.4154,498395.0
2022-06-13 11:10:00,41.59,41.74,41.57,41.72,626159.0,37.4154,37.5504,37.3974,37.5324,626159.0
2022-06-13 11:20:00,41.71,41.79,41.69,41.69,909005.0,37.5234,37.5954,37.5054,37.5054,909005.0
2022-06-13 11:30:00,41.69,41.79,41.61,41.78,731354.0,37.5054,37.5954,37.4334,37.5864,731354.0
2022-06-13 11:40:00,41.79,41.84,41.76,41.83,521367.0,37.5954,37.6403,37.5684,37.6313,521367.0
2022-06-13 11:50:00,41.83,41.87,41.74,41.8,601718.0,37.6313,37.6673,37.5504,37.6043,601718.0
2022-06-13 12:00:00,41.8,41.89,41.77,41.85,476646.0,37.6043,37.6853,37.5774,37.6493,476646.0
2022-06-13 12:10:00,41.84,41.96,41.82,41.9,921921.0,37.6403,37.7483,37.6223,37.6943,921921.0
2022-06-13 12:20:00,41.91,41.95,41.86,41.91,1011053.0,37.7033,37.7393,37.6583,37.7033,1011053.0
2022-06-13 12:30:00,41.9,42.08,41.87,42.05,704975.0,37.6943,37.8562,37.6673,37.8293,704975.0
2022-06-13 12:40:00,42.04,42.05,41.89,41.9,525373.0,37.8203,37.8293,37.6853,37.6943,525373.0
2022-06-13 12:50:00,41.9,41.93,41.8,41.81,429458.0,37.6943,37.7213,37.6043,37.6133,429458.0
2022-06-13 13:00:00,41.82,41.82,41.76,41.82,2078768.0,37.6223,37.6223,37.5684,37.6223,2078768.0
2022-06-13 13:10:00,41.81,41.84,41.77,41.83,557869.0,37.6133,37.6403,37.5774,37.6313,557869.0
2022-06-13 13:20:00,41.83,41.84,41.78,41.81,773807.0,37.6313,37.6403,37.5864,37.6133,773807.0
2022-06-13 13:30:00,41.8,41.86,41.76,41.86,562192.0,37.6043,37.6583,37.5684,37.6583,562192.0
2022-06-13 13:40:00,41.86,42.02,41.85,42.02,416972.0,37.6583,37.8023,37.6493,37.8023,416972.0
2022-06-13 13:50:00,42.02,42.03,41.93,41.97,793160.0,37.8023,37.8113,37.7213,37.7573,793160.0
2022-06-13 14:00:00,41.97,41.97,41.84,41.84,695648.0,37.7573,37.7573,37.6403,37.6403,695648.0
2022-06-13 14:10:00,41.84,41.87,41.8,41.84,736873.0,37.6403,37.6673,37.6043,37.6403,736873.0
2022-06-13 14:20:00,41.84,41.88,41.81,41.82,551596.0,37.6403,37.6763,37.6133,37.6223,551596.0
2022-06-13 14:30:00,41.82,41.91,41.73,41.89,814149.0,37.6223,37.7033,37.5414,37.6853,814149.0
2022-06-13 14:40:00,41.89,41.94,41.85,41.86,933740.0,37.6853,37.7303,37.6493,37.6583,933740.0
2022-06-13 14:50:00,41.87,41.87,41.74,41.75,654222.0,37.6673,37.6673,37.5504,37.5594,654222.0
2022-06-13 15:00:00,41.75,41.82,41.72,41.76,596100.0,37.5594,37.6223,37.5324,37.5684,596100.0
2022-06-13 15:10:00,41.75,41.94,41.64,41.77,1268396.0,37.5594,37.7303,37.4604,37.5774,1268396.0
2022-06-13 15:20:00,41.77,41.81,41.6,41.61,659281.0,37.5774,37.6133,37.4244,37.4334,659281.0
2022-06-13 15:30:00,41.61,41.63,41.53,41.55,781286.0,37.4334,37.4514,37.3614,37.3794,781286.0
2022-06-13 15:40:00,41.55,41.63,41.52,41.58,631211.0,37.3794,37.4514,37.3525,37.4064,631211.0
2022-06-13 15:50:00,41.59,41.68,41.51,41.61,1397192.0,37.4154,37.4964,37.3435,37.4334,1397192.0
2022-06-14 09:30:00,41.6,41.65,41.54,41.55,557053.0,37.4244,37.4694,37.3704,37.3794,557053.0
2022-06-14 09:40:00,41.54,41.6,41.45,41.55,183099.0,37.3704,37.4244,37.2895,37.3794,183099.0
2022-06-14 09:50:00,41.55,41.72,41.49,41.72,280571.0,37.3794,37.5324,37.3255,37.5324,280571.0
2022-06-14 10:00:00,41.71,41.75,41.56,41.58,535230.0,37.5234,37.5594,37.3884,37.4064,535230.0
2022-06-14 10:10:00,41.57,41.59,41.48,41.48,623551.0,37.3974,37.4154,37.3165,37.3165,623551.0
2022-06-14 10:20:00,41.47,41.47,41.38,41.38,528396.0,37.3075,37.3075,37.2265,37.2265,528396.0
2022-06-14 10:30:00,41.38,41.46,41.37,41.39,380912.0,37.2265,37.2985,37.2175,37.2355,380912.0
2022-06-14 10:40:00,41.39,41.44,41.29,41.43,834078.0,37.2355,37.2805,37.1455,37.2715,834078.0
2022-06-14 10:50:00,41.44,41.49,41.37,41.39,299520.0,37.2805,37.3255,37.2175,37.2355,299520.0
2022-06-14 11:00:00,41.39,41.45,41.3,41.31,383548.0,37.2355,37.2895,37.1545,37.1635,383548.0
2022-06-14 11:10:00,41.3,41.31,41.25,41.3,632098.0,37.1545,37.1635,37.1096,37.1545,632098.0
2022-06-14 11:20:00,41.29,41.39,41.25,41.3,1695611.0,37.1455,37.2355,37.1096,37.1545,1695611.0
2022-06-14 11:30:00,41.3,41.33,41.22,41.22,848887.0,37.1545,37.1815,37.0826,37.0826,848887.0
2022-06-14 11:40:00,41.23,41.3,41.2,41.23,460702.0,37.0916,37.1545,37.0646,37.0916,460702.0
2022-06-14 11:50:00,41.22,41.28,41.18,41.25,455834.0,37.0826,37.1365,37.0466,37.1096,455834.0
2022-06-14 12:00:00,41.25,41.26,41.13,41.16,619179.0,37.1096,37.1186,37.0016,37.0286,619179.0
2022-06-14 12:10:00,41.15,41.21,41.09,41.2,673449.0,37.0196,37.0736,36.9656,37.0646,673449.0
2022-06-14 12:20:00,41.2,41.22,41.13,41.16,783802.0,37.0646,37.0826,37.0016,37.0286,783802.0
2022-06-14 12:30:00,41.16,41.18,41.09,41.11,1389280.0,37.0286,37.0466,36.9656,36.9836,1389280.0
2022-06-14 12:40:00,41.12,41.17,41.1,41.17,528451.0,36.9926,37.0376,36.9746,37.0376,528451.0
2022-06-14 12:50:00,41.16,41.2,41.13,41.2,463351.0,37.0286,37.0646,37.0016,37.0646,463351.0
2022-06-14 13:00:00,41.2,41.29,41.16,41.28,506196.0,37.0646,37.1455,37.0286,37.1365,506196.0
2022-06-14 13:10:00,41.29,41.38,41.25,41.36,596896.0,37.1455,37.2265,37.1096,37.2085,596896.0
2022-06-14 13:20:00,41.36,41.42,41.25,41.25,555210.0,37.2085,37.2625,37.1096,37.1096,555210.0
2022-06-14 13:30:00,41.25,41.26,41.14,41.15,711714.0,37.1096,37.1186,37.0106,37.0196,711714.0
2022-06-14 13:40:00,41.13,41.15,41.05,41.08,477581.0,37.0016,37.0196,36.9296,36.9566,477581.0
2022-06-14 13:50:00,41.07,41.15,41.07,41.11,556674.0,36.9476,37.0196,36.9476,36.9836,556674.0
2022-06-14 14:00:00,41.11,41.23,41.11,41.22,539294.0,36.9836,37.0916,36.9836,37.0826,539294.0
2022-06-14 14:10:00,41.22,41.22,41.1,41.17,767630.0,37.0826,37.0826,36.9746,37.0376,767630.0
2022-06-14 14:20:00,41.17,41.19,41.11,41.14,478754.0,37.0376,37.0556,36.9836,37.0106,478754.0
2022-06-14 14:30:00,41.14,41.18,41.08,41.16,796219.0,37.0106,37.0466,36.9566,37.0286,796219.0
2022-06-14 14:40:00,41.16,41.16,41.04,41.05,575046.0,37.0286,37.0286,36.9206,36.9296,575046.0
2022-06-14 14:50:00,41.05,41.08,41.03,41.05,557518.0,36.9296,36.9566,36.9116,36.9296,557518.0
2022-06-14 15:00:00,41.04,41.07,41.0,41.02,1776619.0,36.9206,36.9476,36.8846,36.9026,1776619.0
2022-06-14 15:10:00,41.02,41.04,40.91,40.92,997330.0,36.9026,36.9206,36.8037,36.8127,997330.0
2022-06-14 15:20:00,40.92,41.07,40.91,41.05,883353.0,36.8127,36.9476,36.8037,36.9296,883353.0
2022-06-14 15:30:00,41.06,41.23,41.05,41.21,1297743.0,36.9386,37.0916,36.9296,37.0736,1297743.0
2022-06-14 15:40:00,41.2,41.27,41.16,41.24,1052317.0,37.0646,37.1275,37.0286,37.1006,1052317.0
2022-06-14 15:50:00,41.25,41.26,41.17,41.25,973247.0,37.1096,37.1186,37.0376,37.1096,973247.0
2022-06-15 09:30:00,41.64,41.65,41.54,41.61,391702.0,37.4604,37.4694,37.3704,37.4334,391702.0
2022-06-15 09:40:00,41.62,41.7,41.62,41.69,168027.0,37.4424,37.5144,37.4424,37.5054,168027.0
2022-06-15 09:50:00,41.69,41.76,41.67,41.72,668782.0,37.5054,37.5684,37.4874,37.5324,668782.0
2022-06-15 10:00:00,41.72,41.81,41.71,41.77,452808.0,37.5324,37.6133,37.5234,37.5774,452808.0
2022-06-15 10:10:00,41.77,41.83,41.75,41.77,246023.0,37.5774,37.6313,37.5594,37.5774,246023.0
2022-06-15 10:20:00,41.76,41.78,41.72,41.77,264913.0,37.5684,37.5864,37.5324,37.5774,264913.0
2022-06-15 10:30:00,41.77,41.78,41.7,41.72,240060.0,37.5774,37.5864,37.5144,37.5324,240060.0
2022-06-15 10:40:00,41.71,41.73,41.66,41.68,461944.0,37.5234,37.5414,37.4784,37.4964,461944.0
2022-06-15 10:50:00,41.68,41.68,41.6,41.68,215024.0,37.4964,37.4964,37.4244,37.4964,215024.0
2022-06-15 11:00:00,41.67,41.69,41.62,41.63,193723.0,37.4874,37.5054,37.4424,37.4514,193723.0
2022-06-15 11:10:00,41.63,41.64,41.55,41.55,309542.0,37.4514,37.4604,37.3794,37.3794,309542.0
2022-06-15 11:20:00,41.56,41.59,41.52,41.58,250834.0,37.3884,37.4154,37.3525,37.4064,250834.0
2022-06-15 11:30:00,41.58,41.6,41.53,41.58,366660.0,37.4064,37.4244,37.3614,37.4064,366660.0
2022-06-15 11:40:00,41.58,41.61,41.54,41.55,379862.0,37.4064,37.4334,37.3704,37.3794,379862.0
2022-06-15 11:50:00,41.54,41.57,41.52,41.55,356017.0,37.3704,37.3974,37.3525,37.3794,356017.0
2022-06-15 12:00:00,41.55,41.61,41.52,41.53,357918.0,37.3794,37.4334,37.3525,37.3614,357918.0
2022-06-15 12:10:00,41.53,41.61,41.53,41.58,322778.0,37.3614,37.4334,37.3614,37.4064,322778.0
2022-06-15 12:20:00,41.58,41.6,41.56,41.59,318592.0,37.4064,37.4244,37.3884,37.4154,318592.0
2022-06-15 12:30:00,41.6,41.63,41.55,41.55,235818.0,37.4244,37.4514,37.3794,37.3794,235818.0
2022-06-15 12:40:00,41.55,41.56,41.51,41.54,337209.0,37.3794,37.3884,37.3435,37.3704,337209.0
2022-06-15 12:50:00,41.54,41.54,41.42,41.44,358685.0,37.3704,37.3704,37.2625,37.2805,358685.0
2022-06-15 13:00:00,41.44,41.47,41.43,41.45,387483.0,37.2805,37.3075,37.2715,37.2895,387483.0
2022-06-15 13:10:00,41.45,41.51,41.43,41.5,382699.0,37.2895,37.3435,37.2715,37.3345,382699.0
2022-06-15 13:20:00,41.5,41.57,41.48,41.55,337076.0,37.3345,37.3974,37.3165,37.3794,337076.0
2022-06-15 13:30:00,41.55,41.57,41.53,41.55,269994.0,37.3794,37.3974,37.3614,37.3794,269994.0
2022-06-15 13:40:00,41.56,41.57,41.52,41.53,370682.0,37.3884,37.3974,37.3525,37.3614,370682.0
2022-06-15 13:50:00,41.52,41.69,41.47,41.66,511656.0,37.3525,37.5054,37.3075,37.4784,511656.0
2022-06-15 14:00:00,41.65,41.78,41.21,41.41,528584.0,37.4694,37.5864,37.0736,37.2535,528584.0
2022-06-15 14:10:00,41.42,41.58,41.28,41.45,551535.0,37.2625,37.4064,37.1365,37.2895,551535.0
2022-06-15 14:20:00,41.46,41.55,41.32,41.36,561053.0,37.2985,37.3794,37.1725,37.2085,561053.0
2022-06-15 14:30:00,41.33,41.77,41.12,41.65,1185888.0,37.1815,37.5774,36.9926,37.4694,1185888.0
2022-06-15 14:40:00,41.65,42.03,41.6,41.86,1096005.0,37.4694,37.8113,37.4244,37.6583,1096005.0
2022-06-15 14:50:00,41.86,41.96,41.6,41.69,1006552.0,37.6583,37.7483,37.4244,37.5054,1006552.0
2022-06-15 15:00:00,41.7,41.91,41.67,41.89,937277.0,37.5144,37.7033,37.4874,37.6853,937277.0
2022-06-15 15:10:00,41.89,41.95,41.76,41.88,993436.0,37.6853,37.7393,37.5684,37.6763,993436.0
2022-06-15 15:20:00,41.9,42.16,41.89,42.15,739080.0,37.6943,37.9282,37.6853,37.9192,739080.0
2022-06-15 15:30:00,42.14,42.2,42.03,42.06,712219.0,37.9102,37.9642,37.8113,37.8383,712219.0
2022-06-15 15:40:00,42.05,42.06,41.91,42.05,657382.0,37.8293,37.8383,37.7033,37.8293,657382.0
2022-06-15 15:50:00,42.04,42.04,41.89,41.98,1149435.0,37.8203,37.8203,37.6853,37.7663,1149435.0
2022-06-16 09:30:00,40.96,41.07,40.88,40.9,483366.0,36.8487,36.9476,36.7767,36.7947,483366.0
2022-06-16 09:40:00,40.9,40.96,40.87,40.93,687206.0,36.7947,36.8487,36.7677,36.8217,687206.0
2022-06-16 09:50:00,40.92,40.92,40.82,40.85,362751.0,36.8127,36.8127,36.7227,36.7497,362751.0
2022-06-16 10:00:00,40.84,40.89,40.76,40.81,625213.0,36.7407,36.7857,36.6687,36.7137,625213.0
2022-06-16 10:10:00,40.82,40.83,40.73,40.75,767658.0,36.7227,36.7317,36.6417,36.6597,767658.0
2022-06-16 10:20:00,40.75,40.92,40.74,40.91,593820.0,36.6597,36.8127,36.6507,36.8037,593820.0
2022-06-16 10:30:00,40.9,40.94,40.86,40.87,569495.0,36.7947,36.8307,36.7587,36.7677,569495.0
2022-06-16 10:40:00,40.88,40.88,40.75,40.76,690221.0,36.7767,36.7767,36.6597,36.6687,690221.0
2022-06-16 10:50:00,40.75,40.86,40.73,40.82,338871.0,36.6597,36.7587,36.6417,36.7227,338871.0
2022-06-16 11:00:00,40.82,40.89,40.81,40.89,387761.0,36.7227,36.7857,36.7137,36.7857,387761.0
2022-06-16 11:10:00,40.9,41.04,40.88,40.99,826363.0,36.7947,36.9206,36.7767,36.8757,826363.0
2022-06-16 11:20:00,40.99,41.08,40.96,41.02,371754.0,36.8757,36.9566,36.8487,36.9026,371754.0
2022-06-16 11:30:00,41.03,41.04,40.92,40.98,441180.0,36.9116,36.9206,36.8127,36.8667,441180.0
2022-06-16 11:40:00,40.99,40.99,40.87,40.94,378472.0,36.8757,36.8757,36.7677,36.8307,378472.0
2022-06-16 11:50:00,40.95,41.05,40.91,41.05,348211.0,36.8397,36.9296,36.8037,36.9296,348211.0
2022-06-16 12:00:00,41.05,41.06,40.93,40.94,1294348.0,36.9296,36.9386,36.8217,36.8307,1294348.0
2022-06-16 12:10:00,40.95,41.0,40.91,40.97,1561829.0,36.8397,36.8846,36.8037,36.8577,1561829.0
2022-06-16 12:20:00,40.96,41.09,40.93,41.08,495003.0,36.8487,36.9656,36.8217,36.9566,495003.0
2022-06-16 12:30:00,41.08,41.1,41.0,41.07,449725.0,36.9566,36.9746,36.8846,36.9476,449725.0
2022-06-16 12:40:00,41.08,41.23,41.07,41.21,217332.0,36.9566,37.0916,36.9476,37.0736,217332.0
2022-06-16 12:50:00,41.21,41.23,41.11,41.15,354409.0,37.0736,37.0916,36.9836,37.0196,354409.0
2022-06-16 13:00:00,41.16,41.22,41.11,41.2,563168.0,37.0286,37.0826,36.9836,37.0646,563168.0
2022-06-16 13:10:00,41.2,41.21,41.14,41.18,374962.0,37.0646,37.0736,37.0106,37.0466,374962.0
2022-06-16 13:20:00,41.17,41.26,41.11,41.23,543602.0,37.0376,37.1186,36.9836,37.0916,543602.0
2022-06-16 13:30:00,41.22,41.27,41.18,41.23,367379.0,37.0826,37.1275,37.0466,37.0916,367379.0
2022-06-16 13:40:00,41.23,41.24,41.15,41.19,449882.0,37.0916,37.1006,37.0196,37.0556,449882.0
2022-06-16 13:50:00,41.19,41.21,41.07,41.1,251782.0,37.0556,37.0736,36.9476,36.9746,251782.0
2022-06-16 14:00:00,41.08,41.1,41.0,41.01,717969.0,36.9566,36.9746,36.8846,36.8936,717969.0
2022-06-16 14:10:00,41.01,41.04,40.99,41.02,550767.0,36.8936,36.9206,36.8757,36.9026,550767.0
2022-06-16 14:20:00,41.02,41.02,40.97,40.98,635199.0,36.9026,36.9026,36.8577,36.8667,635199.0
2022-06-16 14:30:00,40.97,41.01,40.94,40.98,382105.0,36.8577,36.8936,36.8307,36.8667,382105.0
2022-06-16 14:40:00,40.98,41.04,40.9,40.91,552167.0,36.8667,36.9206,36.7947,36.8037,552167.0
2022-06-16 14:50:00,40.91,40.94,40.88,40.94,506779.0,36.8037,36.8307,36.7767,36.8307,506779.0
2022-06-16 15:00:00,40.93,41.05,40.92,41.05,752576.0,36.8217,36.9296,36.8127,36.9296,752576.0
2022-06-16 15:10:00,41.05,41.1,40.99,41.06,712547.0,36.9296,36.9746,36.8757,36.9386,712547.0
2022-06-16 15:20:00,41.06,41.1,41.03,41.07,526650.0,36.9386,36.9746,36.9116,36.9476,526650.0
2022-06-16 15:30:00,41.07,41.09,40.97,41.01,1088385.0,36.9476,36.9656,36.8577,36.8936,1088385.0
2022-06-16 15:40:00,41.01,41.06,40.91,40.92,778076.0,36.8936,36.9386,36.8037,36.8127,778076.0
2022-06-16 15:50:00,40.92,40.99,40.91,40.98,1376956.0,36.8127,36.8757,36.8037,36.8667,1376956.0
2022-06-17 09:30:00,40.98,41.05,40.96,40.98,836371.0,36.8667,36.9296,36.8487,36.8667,836371.0
2022-06-17 09:40:00,40.98,41.13,40.98,41.09,236310.0,36.8667,37.0016,36.8667,36.9656,236310.0
2022-06-17 09:50:00,41.09,41.16,41.07,41.1,330186.0,36.9656,37.0286,36.9476,36.9746,330186.0
2022-06-17 10:00:00,41.1,41.11,40.92,40.94,512421.0,36.9746,36.9836,36.8127,36.8307,512421.0
2022-06-17 10:10:00,40.94,40.96,40.78,40.8,492603.0,36.8307,36.8487,36.6867,36.7047,492603.0
2022-06-17 10:20:00,40.8,40.81,40.7,40.75,511083.0,36.7047,36.7137,36.6148,36.6597,511083.0
2022-06-17 10:30:00,40.75,40.77,40.58,40.65,622083.0,36.6597,36.6777,36.5068,36.5698,622083.0
2022-06-17 10:40:00,40.65,40.68,40.55,40.59,275048.0,36.5698,36.5968,36.4798,36.5158,275048.0
2022-06-17 10:50:00,40.59,40.65,40.57,40.64,507148.0,36.5158,36.5698,36.4978,36.5608,507148.0
2022-06-17 11:00:00,40.63,40.83,40.56,40.83,485379.0,36.5518,36.7317,36.4888,36.7317,485379.0
2022-06-17 11:10:00,40.82,40.82,40.7,40.8,532727.0,36.7227,36.7227,36.6148,36.7047,532727.0
2022-06-17 11:20:00,40.82,40.82,40.69,40.73,625442.0,36.7227,36.7227,36.6058,36.6417,625442.0
2022-06-17 11:30:00,40.73,40.84,40.67,40.74,1280980.0,36.6417,36.7407,36.5878,36.6507,1280980.0
2022-06-17 11:40:00,40.75,40.79,40.66,40.69,262103.0,36.6597,36.6957,36.5788,36.6058,262103.0
2022-06-17 11:50:00,40.68,40.7,40.59,40.64,410385.0,36.5968,36.6148,36.5158,36.5608,410385.0
2022-06-17 12:00:00,40.63,40.68,40.59,40.65,458523.0,36.5518,36.5968,36.5158,36.5698,458523.0
2022-06-17 12:10:00,40.65,40.75,40.63,40.66,337198.0,36.5698,36.6597,36.5518,36.5788,337198.0
2022-06-17 12:20:00,40.67,40.75,40.65,40.72,300222.0,36.5878,36.6597,36.5698,36.6328,300222.0
2022-06-17 12:30:00,40.73,40.76,40.67,40.76,531513.0,36.6417,36.6687,36.5878,36.6687,531513.0
2022-06-17 12:40:00,40.76,40.8,40.71,40.79,389045.0,36.6687,36.7047,36.6238,36.6957,389045.0
2022-06-17 12:50:00,40.79,40.8,40.71,40.77,3969537.0,36.6957,36.7047,36.6238,36.6777,3969537.0
2022-06-17 13:00:00,40.77,40.97,40.75,40.95,422589.0,36.6777,36.8577,36.6597,36.8397,422589.0
2022-06-17 13:10:00,40.96,41.0,40.92,40.96,439435.0,36.8487,36.8846,36.8127,36.8487,439435.0
2022-06-17 13:20:00,40.95,40.96,40.88,40.89,1170158.0,36.8397,36.8487,36.7767,36.7857,1170158.0
2022-06-17 13:30:00,40.89,40.93,40.85,40.9,314294.0,36.7857,36.8217,36.7497,36.7947,314294.0
2022-06-17 13:40:00,40.9,40.96,40.84,40.89,464684.0,36.7947,36.8487,36.7407,36.7857,464684.0
2022-06-17 13:50:00,40.88,40.93,40.87,40.9,491167.0,36.7767,36.8217,36.7677,36.7947,491167.0
2022-06-17 14:00:00,40.9,40.97,40.89,40.97,309564.0,36.7947,36.8577,36.7857,36.8577,309564.0
2022-06-17 14:10:00,40.96,41.03,40.92,41.01,275005.0,36.8487,36.9116,36.8127,36.8936,275005.0
2022-06-17 14:20:00,41.01,41.03,40.95,40.96,215778.0,36.8936,36.9116,36.8397,36.8487,215778.0
2022-06-17 14:30:00,40.95,41.01,40.89,41.01,715294.0,36.8397,36.8936,36.7857,36.8936,715294.0
2022-06-17 14:40:00,41.02,41.05,40.94,40.94,539525.0,36.9026,36.9296,36.8307,36.8307,539525.0
2022-06-17 14:50:00,40.94,40.95,40.88,40.91,487233.0,36.8307,36.8397,36.7767,36.8037,487233.0
2022-06-17 15:00:00,40.91,40.97,40.88,40.88,502753.0,36.8037,36.8577,36.7767,36.7767,502753.0
2022-06-17 15:10:00,40.88,40.89,40.77,40.85,776277.0,36.7767,36.7857,36.6777,36.7497,776277.0
2022-06-17 15:20:00,40.85,40.98,40.84,40.94,708989.0,36.7497,36.8667,36.7407,36.8307,708989.0
2022-06-17 15:30:00,40.94,40.95,40.86,40.91,478168.0,36.8307,36.8397,36.7587,36.8037,478168.0
2022-06-17 15:40:00,40.91,40.91,40.81,40.83,630506.0,36.8037,36.8037,36.7137,36.7317,630506.0
2022-06-17 15:50:00,40.83,40.85,40.76,40.81,909918.0,36.7317,36.7497,36.6687,36.7137,909918.0
2022-06-21 09:30:00,40.93,40.98,40.92,40.94,703136.0,37.2987,37.3443,37.2896,37.3078,703136.0
2022-06-21 09:40:00,40.94,41.02,40.92,40.94,507610.0,37.3078,37.3807,37.2896,37.3078,507610.0
2022-06-21 09:50:00,40.95,41.07,40.93,41.06,457714.0,37.3169,37.4263,37.2987,37.4172,457714.0
2022-06-21 10:00:00,41.06,41.07,41.0,41.01,665267.0,37.4172,37.4263,37.3625,37.3716,665267.0
2022-06-21 10:10:00,41.0,41.04,40.98,41.03,733601.0,37.3625,37.3989,37.3443,37.3898,733601.0
2022-06-21 10:20:00,41.02,41.05,40.97,40.99,464309.0,37.3807,37.4081,37.3352,37.3534,464309.0
2022-06-21 10:30:00,41.0,41.06,40.99,41.05,266523.0,37.3625,37.4172,37.3534,37.4081,266523.0
2022-06-21 10:40:00,41.06,41.11,41.05,41.08,205635.0,37.4172,37.4627,37.4081,37.4354,205635.0
2022-06-21 10:50:00,41.08,41.11,41.07,41.09,187554.0,37.4354,37.4627,37.4263,37.4445,187554.0
2022-06-21 11:00:00,41.09,41.1,41.04,41.05,771241.0,37.4445,37.4536,37.3989,37.4081,771241.0
2022-06-21 11:10:00,41.05,41.05,41.0,41.03,217323.0,37.4081,37.4081,37.3625,37.3898,217323.0
2022-06-21 11:20:00,41.02,41.05,40.99,41.03,255170.0,37.3807,37.4081,37.3534,37.3898,255170.0
2022-06-21 11:30:00,41.02,41.06,40.98,40.98,386900.0,37.3807,37.4172,37.3443,37.3443,386900.0
2022-06-21 11:40:00,40.99,41.0,40.91,40.96,383923.0,37.3534,37.3625,37.2805,37.326,383923.0
2022-06-21 11:50:00,40.96,40.97,40.91,40.91,216066.0,37.326,37.3352,37.2805,37.2805,216066.0
2022-06-21 12:00:00,40.91,40.94,40.89,40.91,112633.0,37.2805,37.3078,37.2623,37.2805,112633.0
2022-06-21 12:10:00,40.92,40.93,40.89,40.93,235283.0,37.2896,37.2987,37.2623,37.2987,235283.0
2022-06-21 12:20:00,40.93,40.94,40.91,40.94,290540.0,37.2987,37.3078,37.2805,37.3078,290540.0
2022-06-21 12:30:00,40.93,40.97,40.92,40.96,222878.0,37.2987,37.3352,37.2896,37.326,222878.0
2022-06-21 12:40:00,40.96,40.98,40.93,40.97,567950.0,37.326,37.3443,37.2987,37.3352,567950.0
2022-06-21 12:50:00,40.97,41.0,40.96,40.99,149347.0,37.3352,37.3625,37.326,37.3534,149347.0
2022-06-21 13:00:00,41.0,41.0,40.95,40.98,235907.0,37.3625,37.3625,37.3169,37.3443,235907.0
2022-06-21 13:10:00,40.98,41.02,40.96,40.98,205336.0,37.3443,37.3807,37.326,37.3443,205336.0
2022-06-21 13:20:00,40.98,40.99,40.93,40.94,997868.0,37.3443,37.3534,37.2987,37.3078,997868.0
2022-06-21 13:30:00,40.94,40.97,40.91,40.91,250135.0,37.3078,37.3352,37.2805,37.2805,250135.0
2022-06-21 13:40:00,40.91,40.94,40.89,40.93,200580.0,37.2805,37.3078,37.2623,37.2987,200580.0
2022-06-21 13:50:00,40.93,40.94,40.89,40.91,737665.0,37.2987,37.3078,37.2623,37.2805,737665.0
2022-06-21 14:00:00,40.92,40.93,40.88,40.92,381133.0,37.2896,37.2987,37.2531,37.2896,381133.0
2022-06-21 14:10:00,40.92,40.94,40.89,40.91,717060.0,37.2896,37.3078,37.2623,37.2805,717060.0
2022-06-21 14:20:00,40.91,40.93,40.89,40.91,372297.0,37.2805,37.2987,37.2623,37.2805,372297.0
2022-06-21 14:30:00,40.91,40.94,40.87,40.87,400942.0,37.2805,37.3078,37.244,37.244,400942.0
2022-06-21 14:40:00,40.88,40.92,40.85,40.86,602875.0,37.2531,37.2896,37.2258,37.2349,602875.0
2022-06-21 14:50:00,40.86,40.96,40.85,40.96,391996.0,37.2349,37.326,37.2258,37.326,391996.0
2022-06-21 15:00:00,40.95,40.99,40.95,40.98,458973.0,37.3169,37.3534,37.3169,37.3443,458973.0
2022-06-21 15:10:00,40.98,41.01,40.96,40.97,743272.0,37.3443,37.3716,37.326,37.3352,743272.0
2022-06-21 15:20:00,40.97,40.98,40.94,40.98,368983.0,37.3352,37.3443,37.3078,37.3443,368983.0
2022-06-21 15:30:00,40.98,40.99,40.93,40.94,467265.0,37.3443,37.3534,37.2987,37.3078,467265.0
2022-06-21 15:40:00,40.93,40.94,40.91,40.93,783179.0,37.2987,37.3078,37.2805,37.2987,783179.0
2022-06-21 15:50:00,40.93,40.97,40.88,40.9,833122.0,37.2987,37.3352,37.2531,37.2714,833122.0
2022-06-22 09:30:00,40.38,40.43,40.27,40.38,714175.0,36.7975,36.8431,36.6973,36.7975,714175.0
2022-06-22 09:40:00,40.39,40.5,40.35,40.47,372506.0,36.8066,36.9069,36.7702,36.8795,372506.0
2022-06-22 09:50:00,40.47,40.59,40.4,40.52,200062.0,36.8795,36.9889,36.8157,36.9251,200062.0
2022-06-22 10:00:00,40.51,40.56,40.42,40.55,457451.0,36.916,36.9615,36.834,36.9524,457451.0
2022-06-22 10:10:00,40.56,40.67,40.52,40.66,339944.0,36.9615,37.0618,36.9251,37.0527,339944.0
2022-06-22 10:20:00,40.65,40.77,40.64,40.75,418476.0,37.0436,37.1529,37.0344,37.1347,418476.0
2022-06-22 10:30:00,40.75,40.85,40.72,40.84,284953.0,37.1347,37.2258,37.1073,37.2167,284953.0
2022-06-22 10:40:00,40.85,40.87,40.79,40.83,219854.0,37.2258,37.244,37.1711,37.2076,219854.0
2022-06-22 10:50:00,40.82,40.86,40.81,40.84,327703.0,37.1985,37.2349,37.1894,37.2167,327703.0
2022-06-22 11:00:00,40.84,40.84,40.7,40.75,239226.0,37.2167,37.2167,37.0891,37.1347,239226.0
2022-06-22 11:10:00,40.75,40.77,40.7,40.77,350365.0,37.1347,37.1529,37.0891,37.1529,350365.0
2022-06-22 11:20:00,40.77,40.8,40.73,40.77,573638.0,37.1529,37.1802,37.1165,37.1529,573638.0
2022-06-22 11:30:00,40.77,40.82,40.75,40.8,268492.0,37.1529,37.1985,37.1347,37.1802,268492.0
2022-06-22 11:40:00,40.8,40.81,40.64,40.68,422433.0,37.1802,37.1894,37.0344,37.0709,422433.0
2022-06-22 11:50:00,40.69,40.69,40.54,40.55,491929.0,37.08,37.08,36.9433,36.9524,491929.0
2022-06-22 12:00:00,40.55,40.64,40.51,40.54,298087.0,36.9524,37.0344,36.916,36.9433,298087.0
2022-06-22 12:10:00,40.55,40.64,40.53,40.63,229963.0,36.9524,37.0344,36.9342,37.0253,229963.0
2022-06-22 12:20:00,40.62,40.65,40.6,40.63,248394.0,37.0162,37.0436,36.998,37.0253,248394.0
2022-06-22 12:30:00,40.63,40.66,40.6,40.62,218166.0,37.0253,37.0527,36.998,37.0162,218166.0
2022-06-22 12:40:00,40.62,40.66,40.62,40.63,273852.0,37.0162,37.0527,37.0162,37.0253,273852.0
2022-06-22 12:50:00,40.63,40.66,40.6,40.65,191483.0,37.0253,37.0527,36.998,37.0436,191483.0
2022-06-22 13:00:00,40.65,40.67,40.58,40.63,266629.0,37.0436,37.0618,36.9798,37.0253,266629.0
2022-06-22 13:10:00,40.63,40.71,40.62,40.71,211308.0,37.0253,37.0982,37.0162,37.0982,211308.0
2022-06-22 13:20:00,40.71,40.76,40.69,40.74,273313.0,37.0982,37.1438,37.08,37.1256,273313.0
2022-06-22 13:30:00,40.74,40.74,40.67,40.73,232258.0,37.1256,37.1256,37.0618,37.1165,232258.0
2022-06-22 13:40:00,40.73,40.78,40.71,40.78,607551.0,37.1165,37.162,37.0982,37.162,607551.0
2022-06-22 13:50:00,40.77,40.78,40.71,40.76,220677.0,37.1529,37.162,37.0982,37.1438,220677.0
2022-06-22 14:00:00,40.76,40.85,40.74,40.84,654933.0,37.1438,37.2258,37.1256,37.2167,654933.0
2022-06-22 14:10:00,40.84,40.85,40.8,40.83,497698.0,37.2167,37.2258,37.1802,37.2076,497698.0
2022-06-22 14:20:00,40.83,40.83,40.74,40.74,299726.0,37.2076,37.2076,37.1256,37.1256,299726.0
2022-06-22 14:30:00,40.75,40.76,40.73,40.73,468607.0,37.1347,37.1438,37.1165,37.1165,468607.0
2022-06-22 14:40:00,40.73,40.75,40.68,40.69,389087.0,37.1165,37.1347,37.0709,37.08,389087.0
2022-06-22 14:50:00,40.69,40.73,40.67,40.71,621652.0,37.08,37.1165,37.0618,37.0982,621652.0
2022-06-22 15:00:00,40.71,40.75,40.67,40.7,725404.0,37.0982,37.1347,37.0618,37.0891,725404.0
2022-06-22 15:10:00,40.71,40.73,40.68,40.7,530451.0,37.0982,37.1165,37.0709,37.0891,530451.0
2022-06-22 15:20:00,40.7,40.73,40.63,40.66,887147.0,37.0891,37.1165,37.0253,37.0527,887147.0
2022-06-22 15:30:00,40.65,40.68,40.58,40.61,692926.0,37.0436,37.0709,36.9798,37.0071,692926.0
2022-06-22 15:40:00,40.61,40.63,40.57,40.6,729646.0,37.0071,37.0253,36.9706,36.998,729646.0
2022-06-22 15:50:00,40.59,40.65,40.52,40.52,892620.0,36.9889,37.0436,36.9251,36.9251,892620.0
2022-06-23 09:30:00,40.43,40.46,40.34,40.34,930561.0,36.8431,36.8704,36.7611,36.7611,930561.0
2022-06-23 09:40:00,40.34,40.42,40.32,40.38,1035304.0,36.7611,36.834,36.7428,36.7975,1035304.0
2022-06-23 09:50:00,40.37,40.49,40.32,40.48,464112.0,36.7884,36.8977,36.7428,36.8886,464112.0
2022-06-23 10:00:00,40.48,40.52,40.34,40.35,834659.0,36.8886,36.9251,36.7611,36.7702,834659.0
2022-06-23 10:10:00,40.35,40.4,40.28,40.3,583905.0,36.7702,36.8157,36.7064,36.7246,583905.0
2022-06-23 10:20:00,40.3,40.39,40.29,40.34,358634.0,36.7246,36.8066,36.7155,36.7611,358634.0
2022-06-23 10:30:00,40.34,40.38,40.28,40.35,528456.0,36.7611,36.7975,36.7064,36.7702,528456.0
2022-06-23 10:40:00,40.36,40.45,40.36,40.41,551593.0,36.7793,36.8613,36.7793,36.8248,551593.0
2022-06-23 10:50:00,40.41,40.49,40.38,40.47,248143.0,36.8248,36.8977,36.7975,36.8795,248143.0
2022-06-23 11:00:00,40.46,40.46,40.35,40.43,254548.0,36.8704,36.8704,36.7702,36.8431,254548.0
2022-06-23 11:10:00,40.43,40.5,40.4,40.45,456184.0,36.8431,36.9069,36.8157,36.8613,456184.0
2022-06-23 11:20:00,40.44,40.47,40.34,40.35,655143.0,36.8522,36.8795,36.7611,36.7702,655143.0
2022-06-23 11:30:00,40.36,40.38,40.25,40.26,368745.0,36.7793,36.7975,36.679,36.6882,368745.0
2022-06-23 11:40:00,40.26,40.31,40.25,40.3,200555.0,36.6882,36.7337,36.679,36.7246,200555.0
2022-06-23 11:50:00,40.3,40.31,40.19,40.2,206983.0,36.7246,36.7337,36.6244,36.6335,206983.0
2022-06-23 12:00:00,40.2,40.21,40.08,40.14,566653.0,36.6335,36.6426,36.5241,36.5788,566653.0
2022-06-23 12:10:00,40.14,40.2,40.11,40.16,358131.0,36.5788,36.6335,36.5515,36.597,358131.0
2022-06-23 12:20:00,40.16,40.2,40.14,40.15,1007407.0,36.597,36.6335,36.5788,36.5879,1007407.0
2022-06-23 12:30:00,40.15,40.17,40.06,40.1,544209.0,36.5879,36.6061,36.5059,36.5423,544209.0
2022-06-23 12:40:00,40.09,40.14,40.04,40.08,477762.0,36.5332,36.5788,36.4877,36.5241,477762.0
2022-06-23 12:50:00,40.08,40.1,40.03,40.06,489553.0,36.5241,36.5423,36.4786,36.5059,489553.0
2022-06-23 13:00:00,40.06,40.1,40.0,40.09,360352.0,36.5059,36.5423,36.4512,36.5332,360352.0
2022-06-23 13:10:00,40.09,40.12,40.07,40.1,315615.0,36.5332,36.5606,36.515,36.5423,315615.0
2022-06-23 13:20:00,40.11,40.13,40.06,40.09,478360.0,36.5515,36.5697,36.5059,36.5332,478360.0
2022-06-23 13:30:00,40.09,40.13,40.04,40.06,348175.0,36.5332,36.5697,36.4877,36.5059,348175.0
2022-06-23 13:40:00,40.07,40.1,40.02,40.09,213275.0,36.515,36.5423,36.4694,36.5332,213275.0
2022-06-23 13:50:00,40.09,40.13,40.08,40.11,326098.0,36.5332,36.5697,36.5241,36.5515,326098.0
2022-06-23 14:00:00,40.11,40.13,40.07,40.1,1649976.0,36.5515,36.5697,36.515,36.5423,1649976.0
2022-06-23 14:10:00,40.1,40.12,40.07,40.1,935615.0,36.5423,36.5606,36.515,36.5423,935615.0
2022-06-23 14:20:00,40.11,40.15,40.08,40.14,424557.0,36.5515,36.5879,36.5241,36.5788,424557.0
2022-06-23 14:30:00,40.14,40.23,40.13,40.21,485548.0,36.5788,36.6608,36.5697,36.6426,485548.0
2022-06-23 14:40:00,40.22,40.22,40.17,40.19,442836.0,36.6517,36.6517,36.6061,36.6244,442836.0
2022-06-23 14:50:00,40.19,40.21,40.17,40.21,471352.0,36.6244,36.6426,36.6061,36.6426,471352.0
2022-06-23 15:00:00,40.21,40.26,40.18,40.24,767944.0,36.6426,36.6882,36.6152,36.6699,767944.0
2022-06-23 15:10:00,40.24,40.26,40.22,40.26,634830.0,36.6699,36.6882,36.6517,36.6882,634830.0
2022-06-23 15:20:00,40.26,40.3,40.25,40.29,789625.0,36.6882,36.7246,36.679,36.7155,789625.0
2022-06-23 15:30:00,40.29,40.37,40.28,40.34,1057491.0,36.7155,36.7884,36.7064,36.7611,1057491.0
2022-06-23 15:40:00,40.34,40.4,40.33,40.4,1104998.0,36.7611,36.8157,36.7519,36.8157,1104998.0
2022-06-23 15:50:00,40.4,40.42,40.34,40.39,817271.0,36.8157,36.834,36.7611,36.8066,817271.0
2022-06-24 09:30:00,40.94,40.99,40.9,40.93,1241738.0,37.3078,37.3534,37.2714,37.2987,1241738.0
2022-06-24 09:40:00,40.92,41.06,40.9,41.06,690184.0,37.2896,37.4172,37.2714,37.4172,690184.0
2022-06-24 09:50:00,41.06,41.09,41.02,41.04,345684.0,37.4172,37.4445,37.3807,37.3989,345684.0
2022-06-24 10:00:00,41.04,41.32,41.03,41.3,959498.0,37.3989,37.6541,37.3898,37.6359,959498.0
2022-06-24 10:10:00,41.31,41.35,41.28,41.33,853088.0,37.645,37.6814,37.6177,37.6632,853088.0
2022-06-24 10:20:00,41.34,41.4,41.33,41.37,612380.0,37.6723,37.727,37.6632,37.6997,612380.0
2022-06-24 10:30:00,41.37,41.39,41.28,41.31,581300.0,37.6997,37.7179,37.6177,37.645,581300.0
2022-06-24 10:40:00,41.3,41.32,41.24,41.32,1344261.0,37.6359,37.6541,37.5812,37.6541,1344261.0
2022-06-24 10:50:00,41.33,41.34,41.27,41.28,307619.0,37.6632,37.6723,37.6085,37.6177,307619.0
2022-06-24 11:00:00,41.28,41.38,41.28,41.36,292977.0,37.6177,37.7088,37.6177,37.6906,292977.0
2022-06-24 11:10:00,41.37,41.38,41.25,41.27,471317.0,37.6997,37.7088,37.5903,37.6085,471317.0
2022-06-24 11:20:00,41.27,41.35,41.26,41.35,354424.0,37.6085,37.6814,37.5994,37.6814,354424.0
2022-06-24 11:30:00,41.35,41.38,41.3,41.37,329794.0,37.6814,37.7088,37.6359,37.6997,329794.0
2022-06-24 11:40:00,41.37,41.38,41.33,41.34,172558.0,37.6997,37.7088,37.6632,37.6723,172558.0
2022-06-24 11:50:00,41.34,41.36,41.29,41.32,172840.0,37.6723,37.6906,37.6268,37.6541,172840.0
2022-06-24 12:00:00,41.32,41.36,41.32,41.34,131977.0,37.6541,37.6906,37.6541,37.6723,131977.0
2022-06-24 12:10:00,41.34,41.37,41.33,41.36,237832.0,37.6723,37.6997,37.6632,37.6906,237832.0
2022-06-24 12:20:00,41.36,41.36,41.31,41.33,706729.0,37.6906,37.6906,37.645,37.6632,706729.0
2022-06-24 12:30:00,41.33,41.34,41.3,41.34,300761.0,37.6632,37.6723,37.6359,37.6723,300761.0
2022-06-24 12:40:00,41.34,41.37,41.32,41.34,292132.0,37.6723,37.6997,37.6541,37.6723,292132.0
2022-06-24 12:50:00,41.34,41.37,41.32,41.37,1463346.0,37.6723,37.6997,37.6541,37.6997,1463346.0
2022-06-24 13:00:00,41.37,41.38,41.34,41.35,412921.0,37.6997,37.7088,37.6723,37.6814,412921.0
2022-06-24 13:10:00,41.35,41.38,41.34,41.34,154715.0,37.6814,37.7088,37.6723,37.6723,154715.0
2022-06-24 13:20:00,41.34,41.36,41.33,41.34,126309.0,37.6723,37.6906,37.6632,37.6723,126309.0
2022-06-24 13:30:00,41.34,41.35,41.32,41.34,341415.0,37.6723,37.6814,37.6541,37.6723,341415.0
2022-06-24 13:40:00,41.34,41.36,41.32,41.34,131497.0,37.6723,37.6906,37.6541,37.6723,131497.0
2022-06-24 13:50:00,41.34,41.35,41.3,41.33,362486.0,37.6723,37.6814,37.6359,37.6632,362486.0
2022-06-24 14:00:00,41.33,41.36,41.32,41.36,550921.0,37.6632,37.6906,37.6541,37.6906,550921.0
2022-06-24 14:10:00,41.36,41.39,41.35,41.38,188799.0,37.6906,37.7179,37.6814,37.7088,188799.0
2022-06-24 14:20:00,41.38,41.39,41.35,41.39,241088.0,37.7088,37.7179,37.6814,37.7179,241088.0
2022-06-24 14:30:00,41.39,41.42,41.38,41.39,327966.0,37.7179,37.7452,37.7088,37.7179,327966.0
2022-06-24 14:40:00,41.39,41.42,41.38,41.41,460335.0,37.7179,37.7452,37.7088,37.7361,460335.0
2022-06-24 14:50:00,41.41,41.42,41.39,41.42,275353.0,37.7361,37.7452,37.7179,37.7452,275353.0
2022-06-24 15:00:00,41.41,41.42,41.39,41.4,166453.0,37.7361,37.7452,37.7179,37.727,166453.0
2022-06-24 15:10:00,41.41,41.42,41.38,41.42,462886.0,37.7361,37.7452,37.7088,37.7452,462886.0
2022-06-24 15:20:00,41.41,41.45,41.41,41.44,471418.0,37.7361,37.7726,37.7361,37.7635,471418.0
2022-06-24 15:30:00,41.44,41.44,41.4,41.43,511075.0,37.7635,37.7635,37.727,37.7543,511075.0
2022-06-24 15:40:00,41.43,41.46,41.43,41.44,294181.0,37.7543,37.7817,37.7543,37.7635,294181.0
2022-06-24 15:50:00,41.44,41.6,41.44,41.59,822218.0,37.7635,37.9093,37.7635,37.9002,822218.0
2022-06-27 09:30:00,41.55,41.56,41.42,41.5,490588.0,37.8637,37.8728,37.7452,37.8181,490588.0
2022-06-27 09:40:00,41.49,41.5,41.39,41.41,308670.0,37.809,37.8181,37.7179,37.7361,308670.0
2022-06-27 09:50:00,41.41,41.51,41.41,41.45,147133.0,37.7361,37.8273,37.7361,37.7726,147133.0
2022-06-27 10:00:00,41.46,41.57,41.43,41.47,450037.0,37.7817,37.8819,37.7543,37.7908,450037.0
2022-06-27 10:10:00,41.48,41.49,41.4,41.49,638326.0,37.7999,37.809,37.727,37.809,638326.0
2022-06-27 10:20:00,41.48,41.54,41.42,41.44,627023.0,37.7999,37.8546,37.7452,37.7635,627023.0
2022-06-27 10:30:00,41.44,41.52,41.43,41.52,1593442.0,37.7635,37.8364,37.7543,37.8364,1593442.0
2022-06-27 10:40:00,41.52,41.64,41.5,41.62,785425.0,37.8364,37.9457,37.8181,37.9275,785425.0
2022-06-27 10:50:00,41.63,41.69,41.62,41.67,682630.0,37.9366,37.9913,37.9275,37.9731,682630.0
2022-06-27 11:00:00,41.68,41.69,41.62,41.62,250381.0,37.9822,37.9913,37.9275,37.9275,250381.0
2022-06-27 11:10:00,41.62,41.7,41.61,41.68,494317.0,37.9275,38.0004,37.9184,37.9822,494317.0
2022-06-27 11:20:00,41.67,41.75,41.65,41.73,523280.0,37.9731,38.046,37.9548,38.0277,523280.0
2022-06-27 11:30:00,41.73,41.74,41.64,41.65,283205.0,38.0277,38.0368,37.9457,37.9548,283205.0
2022-06-27 11:40:00,41.66,41.72,41.64,41.67,344894.0,37.9639,38.0186,37.9457,37.9731,344894.0
2022-06-27 11:50:00,41.66,41.67,41.62,41.66,333746.0,37.9639,37.9731,37.9275,37.9639,333746.0
2022-06-27 12:00:00,41.66,41.69,41.59,41.63,547199.0,37.9639,37.9913,37.9002,37.9366,547199.0
2022-06-27 12:10:00,41.63,41.65,41.59,41.63,1117274.0,37.9366,37.9548,37.9002,37.9366,1117274.0
2022-06-27 12:20:00,41.63,41.64,41.55,41.56,319625.0,37.9366,37.9457,37.8637,37.8728,319625.0
2022-06-27 12:30:00,41.56,41.57,41.51,41.56,413801.0,37.8728,37.8819,37.8273,37.8728,413801.0
2022-06-27 12:40:00,41.56,41.62,41.55,41.61,290729.0,37.8728,37.9275,37.8637,37.9184,290729.0
2022-06-27 12:50:00,41.61,41.64,41.59,41.63,318245.0,37.9184,37.9457,37.9002,37.9366,318245.0
2022-06-27 13:00:00,41.63,41.63,41.5,41.54,437071.0,37.9366,37.9366,37.8181,37.8546,437071.0
2022-06-27 13:10:00,41.54,41.58,41.53,41.57,455504.0,37.8546,37.891,37.8455,37.8819,455504.0
2022-06-27 13:20:00,41.57,41.59,41.54,41.55,303407.0,37.8819,37.9002,37.8546,37.8637,303407.0
2022-06-27 13:30:00,41.55,41.57,41.52,41.55,423864.0,37.8637,37.8819,37.8364,37.8637,423864.0
2022-06-27 13:40:00,41.55,41.56,41.47,41.5,436818.0,37.8637,37.8728,37.7908,37.8181,436818.0
2022-06-27 13:50:00,41.5,41.53,41.49,41.51,609205.0,37.8181,37.8455,37.809,37.8273,609205.0
2022-06-27 14:00:00,41.51,41.53,41.48,41.5,1735403.0,37.8273,37.8455,37.7999,37.8181,1735403.0
2022-06-27 14:10:00,41.51,41.56,41.49,41.55,1091544.0,37.8273,37.8728,37.809,37.8637,1091544.0
2022-06-27 14:20:00,41.55,41.56,41.5,41.52,458727.0,37.8637,37.8728,37.8181,37.8364,458727.0
2022-06-27 14:30:00,41.52,41.56,41.5,41.55,322334.0,37.8364,37.8728,37.8181,37.8637,322334.0
2022-06-27 14:40:00,41.55,41.55,41.51,41.54,507945.0,37.8637,37.8637,37.8273,37.8546,507945.0
2022-06-27 14:50:00,41.53,41.54,41.49,41.52,472584.0,37.8455,37.8546,37.809,37.8364,472584.0
2022-06-27 15:00:00,41.52,41.52,41.43,41.5,539885.0,37.8364,37.8364,37.7543,37.8181,539885.0
2022-06-27 15:10:00,41.5,41.58,41.49,41.55,470599.0,37.8181,37.891,37.809,37.8637,470599.0
2022-06-27 15:20:00,41.55,41.56,41.52,41.55,335143.0,37.8637,37.8728,37.8364,37.8637,335143.0
2022-06-27 15:30:00,41.55,41.55,41.47,41.5,533773.0,37.8637,37.8637,37.7908,37.8181,533773.0
2022-06-27 15:40:00,41.5,41.58,41.48,41.55,897653.0,37.8181,37.891,37.7999,37.8637,897653.0
2022-06-27 15:50:00,41.55,41.55,41.44,41.51,654264.0,37.8637,37.8637,37.7635,37.8273,654264.0
2022-06-28 09:30:00,41.81,41.99,41.8,41.98,627590.0,38.1006,38.2647,38.0915,38.2556,627590.0
2022-06-28 09:40:00,41.98,41.99,41.94,41.98,149350.0,38.2556,38.2647,38.2191,38.2556,149350.0
2022-06-28 09:50:00,41.98,42.01,41.94,41.97,181428.0,38.2556,38.2829,38.2191,38.2464,181428.0
2022-06-28 10:00:00,41.95,41.99,41.81,41.85,256787.0,38.2282,38.2647,38.1006,38.1371,256787.0
2022-06-28 10:10:00,41.84,41.91,41.83,41.88,369402.0,38.128,38.1918,38.1189,38.1644,369402.0
2022-06-28 10:20:00,41.88,41.89,41.8,41.81,202199.0,38.1644,38.1735,38.0915,38.1006,202199.0
2022-06-28 10:30:00,41.8,41.81,41.72,41.75,212837.0,38.0915,38.1006,38.0186,38.046,212837.0
2022-06-28 10:40:00,41.76,41.77,41.68,41.72,237976.0,38.0551,38.0642,37.9822,38.0186,237976.0
2022-06-28 10:50:00,41.72,41.76,41.67,41.75,209395.0,38.0186,38.0551,37.9731,38.046,209395.0
2022-06-28 11:00:00,41.75,41.79,41.72,41.74,461569.0,38.046,38.0824,38.0186,38.0368,461569.0
2022-06-28 11:10:00,41.74,41.76,41.69,41.7,182402.0,38.0368,38.0551,37.9913,38.0004,182402.0
2022-06-28 11:20:00,41.69,41.7,41.59,41.6,226394.0,37.9913,38.0004,37.9002,37.9093,226394.0
2022-06-28 11:30:00,41.6,41.64,41.54,41.55,271776.0,37.9093,37.9457,37.8546,37.8637,271776.0
2022-06-28 11:40:00,41.55,41.57,41.5,41.57,372913.0,37.8637,37.8819,37.8181,37.8819,372913.0
2022-06-28 11:50:00,41.56,41.56,41.5,41.5,369766.0,37.8728,37.8728,37.8181,37.8181,369766.0
2022-06-28 12:00:00,41.5,41.53,41.44,41.51,216231.0,37.8181,37.8455,37.7635,37.8273,216231.0
2022-06-28 12:10:00,41.51,41.56,41.44,41.5,273032.0,37.8273,37.8728,37.7635,37.8181,273032.0
2022-06-28 12:20:00,41.5,41.57,41.48,41.57,1066680.0,37.8181,37.8819,37.7999,37.8819,1066680.0
2022-06-28 12:30:00,41.57,41.57,41.51,41.54,604419.0,37.8819,37.8819,37.8273,37.8546,604419.0
2022-06-28 12:40:00,41.55,41.59,41.54,41.54,274692.0,37.8637,37.9002,37.8546,37.8546,274692.0
2022-06-28 12:50:00,41.54,41.55,41.5,41.53,294554.0,37.8546,37.8637,37.8181,37.8455,294554.0
2022-06-28 13:00:00,41.52,41.54,41.4,41.41,430498.0,37.8364,37.8546,37.727,37.7361,430498.0
2022-06-28 13:10:00,41.41,41.43,41.38,41.4,425517.0,37.7361,37.7543,37.7088,37.727,425517.0
2022-06-28 13:20:00,41.4,41.46,41.37,41.44,320277.0,37.727,37.7817,37.6997,37.7635,320277.0
2022-06-28 13:30:00,41.44,41.47,41.37,41.4,483796.0,37.7635,37.7908,37.6997,37.727,483796.0
2022-06-28 13:40:00,41.39,41.45,41.38,41.44,305983.0,37.7179,37.7726,37.7088,37.7635,305983.0
2022-06-28 13:50:00,41.44,41.47,41.42,41.45,362609.0,37.7635,37.7908,37.7452,37.7726,362609.0
2022-06-28 14:00:00,41.45,41.5,41.4,41.4,471373.0,37.7726,37.8181,37.727,37.727,471373.0
2022-06-28 14:10:00,41.41,41.42,41.35,41.36,289262.0,37.7361,37.7452,37.6814,37.6906,289262.0
2022-06-28 14:20:00,41.36,41.4,41.35,41.39,357878.0,37.6906,37.727,37.6814,37.7179,357878.0
2022-06-28 14:30:00,41.39,41.4,41.29,41.3,564228.0,37.7179,37.727,37.6268,37.6359,564228.0
2022-06-28 14:40:00,41.29,41.37,41.29,41.36,643613.0,37.6268,37.6997,37.6268,37.6906,643613.0
2022-06-28 14:50:00,41.35,41.36,41.32,41.33,376474.0,37.6814,37.6906,37.6541,37.6632,376474.0
2022-06-28 15:00:00,41.32,41.36,41.29,41.31,508713.0,37.6541,37.6906,37.6268,37.645,508713.0
2022-06-28 15:10:00,41.31,41.36,41.29,41.36,540839.0,37.645,37.6906,37.6268,37.6906,540839.0
2022-06-28 15:20:00,41.35,41.39,41.33,41.37,408846.0,37.6814,37.7179,37.6632,37.6997,408846.0
2022-06-28 15:30:00,41.36,41.38,41.32,41.36,808042.0,37.6906,37.7088,37.6541,37.6906,808042.0
2022-06-28 15:40:00,41.36,41.37,41.29,41.31,734393.0,37.6906,37.6997,37.6268,37.645,734393.0
2022-06-28 15:50:00,41.31,41.32,41.25,41.27,1092210.0,37.645,37.6541,37.5903,37.6085,1092210.0
2022-06-29 09:30:00,41.22,41.28,41.1,41.12,624382.0,37.563,37.6177,37.4536,37.4719,624382.0
2022-06-29 09:40:00,41.1,41.12,41.01,41.09,240274.0,37.4536,37.4719,37.3716,37.4445,240274.0
2022-06-29 09:50:00,41.08,41.25,41.07,41.19,424905.0,37.4354,37.5903,37.4263,37.5356,424905.0
2022-06-29 10:00:00,41.2,41.3,41.16,41.25,253781.0,37.5448,37.6359,37.5083,37.5903,253781.0
2022-06-29 10:10:00,41.25,41.33,41.13,41.14,219456.0,37.5903,37.6632,37.481,37.4901,219456.0
2022-06-29 10:20:00,41.13,41.23,41.11,41.18,171134.0,37.481,37.5721,37.4627,37.5265,171134.0
2022-06-29 10:30:00,41.19,41.24,41.08,41.15,199129.0,37.5356,37.5812,37.4354,37.4992,199129.0
2022-06-29 10:40:00,41.15,41.24,41.13,41.19,931943.0,37.4992,37.5812,37.481,37.5356,931943.0
2022-06-29 10:50:00,41.2,41.23,41.14,41.15,114746.0,37.5448,37.5721,37.4901,37.4992,114746.0
2022-06-29 11:00:00,41.15,41.17,41.1,41.14,301485.0,37.4992,37.5174,37.4536,37.4901,301485.0
2022-06-29 11:10:00,41.15,41.19,41.13,41.15,240907.0,37.4992,37.5356,37.481,37.4992,240907.0
2022-06-29 11:20:00,41.14,41.15,41.06,41.11,430201.0,37.4901,37.4992,37.4172,37.4627,430201.0
2022-06-29 11:30:00,41.11,41.19,41.06,41.16,415629.0,37.4627,37.5356,37.4172,37.5083,415629.0
2022-06-29 11:40:00,41.16,41.19,41.11,41.13,278645.0,37.5083,37.5356,37.4627,37.481,278645.0
2022-06-29 11:50:00,41.13,41.2,41.13,41.2,125573.0,37.481,37.5448,37.481,37.5448,125573.0
2022-06-29 12:00:00,41.19,41.2,41.11,41.12,1422644.0,37.5356,37.5448,37.4627,37.4719,1422644.0
2022-06-29 12:10:00,41.12,41.14,41.08,41.11,259775.0,37.4719,37.4901,37.4354,37.4627,259775.0
2022-06-29 12:20:00,41.12,41.15,41.03,41.04,205369.0,37.4719,37.4992,37.3898,37.3989,205369.0
2022-06-29 12:30:00,41.03,41.11,41.02,41.09,336204.0,37.3898,37.4627,37.3807,37.4445,336204.0
2022-06-29 12:40:00,41.08,41.1,41.03,41.05,520687.0,37.4354,37.4536,37.3898,37.4081,520687.0
2022-06-29 12:50:00,41.05,41.08,41.03,41.07,274650.0,37.4081,37.4354,37.3898,37.4263,274650.0
2022-06-29 13:00:00,41.06,41.11,41.05,41.11,403890.0,37.4172,37.4627,37.4081,37.4627,403890.0
2022-06-29 13:10:00,41.11,41.13,41.02,41.04,421216.0,37.4627,37.481,37.3807,37.3989,421216.0
2022-06-29 13:20:00,41.05,41.08,41.02,41.07,449482.0,37.4081,37.4354,37.3807,37.4263,449482.0
2022-06-29 13:30:00,41.07,41.1,41.03,41.09,335015.0,37.4263,37.4536,37.3898,37.4445,335015.0
2022-06-29 13:40:00,41.09,41.11,41.07,41.1,410578.0,37.4445,37.4627,37.4263,37.4536,410578.0
2022-06-29 13:50:00,41.09,41.15,41.09,41.15,217504.0,37.4445,37.4992,37.4445,37.4992,217504.0
2022-06-29 14:00:00,41.14,41.22,41.14,41.19,205634.0,37.4901,37.563,37.4901,37.5356,205634.0
2022-06-29 14:10:00,41.18,41.2,41.17,41.18,297400.0,37.5265,37.5448,37.5174,37.5265,297400.0
2022-06-29 14:20:00,41.18,41.19,41.14,41.17,437249.0,37.5265,37.5356,37.4901,37.5174,437249.0
2022-06-29 14:30:00,41.18,41.18,41.1,41.1,213208.0,37.5265,37.5265,37.4536,37.4536,213208.0
2022-06-29 14:40:00,41.1,41.11,41.05,41.06,200726.0,37.4536,37.4627,37.4081,37.4172,200726.0
2022-06-29 14:50:00,41.06,41.1,41.05,41.07,228316.0,37.4172,37.4536,37.4081,37.4263,228316.0
2022-06-29 15:00:00,41.08,41.1,41.03,41.1,304817.0,37.4354,37.4536,37.3898,37.4536,304817.0
2022-06-29 15:10:00,41.09,41.14,41.07,41.11,507467.0,37.4445,37.4901,37.4263,37.4627,507467.0
2022-06-29 15:20:00,41.11,41.14,41.09,41.14,613223.0,37.4627,37.4901,37.4445,37.4901,613223.0
2022-06-29 15:30:00,41.14,41.14,41.04,41.05,481592.0,37.4901,37.4901,37.3989,37.4081,481592.0
2022-06-29 15:40:00,41.06,41.07,41.01,41.02,476073.0,37.4172,37.4263,37.3716,37.3807,476073.0
2022-06-29 15:50:00,41.03,41.07,41.0,41.02,761519.0,37.3898,37.4263,37.3625,37.3807,761519.0
2022-06-30 09:30:00,40.31,40.38,40.22,40.23,747440.0,36.7337,36.7975,36.6517,36.6608,747440.0
2022-06-30 09:40:00,40.23,40.28,40.2,40.23,414962.0,36.6608,36.7064,36.6335,36.6608,414962.0
2022-06-30 09:50:00,40.23,40.24,40.16,40.2,706812.0,36.6608,36.6699,36.597,36.6335,706812.0
2022-06-30 10:00:00,40.2,40.24,40.16,40.23,851672.0,36.6335,36.6699,36.597,36.6608,851672.0
2022-06-30 10:10:00,40.23,40.31,40.22,40.28,296181.0,36.6608,36.7337,36.6517,36.7064,296181.0
2022-06-30 10:20:00,40.27,40.29,40.21,40.24,359489.0,36.6973,36.7155,36.6426,36.6699,359489.0
2022-06-30 10:30:00,40.23,40.36,40.22,40.31,325525.0,36.6608,36.7793,36.6517,36.7337,325525.0
2022-06-30 10:40:00,40.32,40.32,40.24,40.27,472980.0,36.7428,36.7428,36.6699,36.6973,472980.0
2022-06-30 10:50:00,40.26,40.45,40.26,40.43,309303.0,36.6882,36.8613,36.6882,36.8431,309303.0
2022-06-30 11:00:00,40.43,40.47,40.35,40.47,280712.0,36.8431,36.8795,36.7702,36.8795,280712.0
2022-06-30 11:10:00,40.47,40.53,40.44,40.5,297885.0,36.8795,36.9342,36.8522,36.9069,297885.0
2022-06-30 11:20:00,40.49,40.63,40.49,40.53,510154.0,36.8977,37.0253,36.8977,36.9342,510154.0
2022-06-30 11:30:00,40.54,40.6,40.53,40.6,233967.0,36.9433,36.998,36.9342,36.998,233967.0
2022-06-30 11:40:00,40.61,40.72,40.59,40.7,233812.0,37.0071,37.1073,36.9889,37.0891,233812.0
2022-06-30 11:50:00,40.69,40.73,40.65,40.71,472055.0,37.08,37.1165,37.0436,37.0982,472055.0
2022-06-30 12:00:00,40.72,40.72,40.62,40.63,233952.0,37.1073,37.1073,37.0162,37.0253,233952.0
2022-06-30 12:10:00,40.62,40.69,40.6,40.69,249823.0,37.0162,37.08,36.998,37.08,249823.0
2022-06-30 12:20:00,40.68,40.82,40.68,40.82,604978.0,37.0709,37.1985,37.0709,37.1985,604978.0
2022-06-30 12:30:00,40.82,40.87,40.78,40.78,274312.0,37.1985,37.244,37.162,37.162,274312.0
2022-06-30 12:40:00,40.78,40.83,40.75,40.79,276878.0,37.162,37.2076,37.1347,37.1711,276878.0
2022-06-30 12:50:00,40.8,40.84,40.77,40.8,336148.0,37.1802,37.2167,37.1529,37.1802,336148.0
2022-06-30 13:00:00,40.81,40.85,40.75,40.76,658997.0,37.1894,37.2258,37.1347,37.1438,658997.0
2022-06-30 13:10:00,40.76,40.76,40.67,40.71,450012.0,37.1438,37.1438,37.0618,37.0982,450012.0
2022-06-30 13:20:00,40.72,40.79,40.7,40.77,364425.0,37.1073,37.1711,37.0891,37.1529,364425.0
2022-06-30 13:30:00,40.77,40.81,40.76,40.79,334729.0,37.1529,37.1894,37.1438,37.1711,334729.0
2022-06-30 13:40:00,40.79,40.84,40.74,40.84,530948.0,37.1711,37.2167,37.1256,37.2167,530948.0
2022-06-30 13:50:00,40.83,40.87,40.79,40.82,189100.0,37.2076,37.244,37.1711,37.1985,189100.0
2022-06-30 14:00:00,40.81,40.84,40.77,40.79,412186.0,37.1894,37.2167,37.1529,37.1711,412186.0
2022-06-30 14:10:00,40.79,40.83,40.77,40.83,566445.0,37.1711,37.2076,37.1529,37.2076,566445.0
2022-06-30 14:20:00,40.83,40.83,40.71,40.77,398156.0,37.2076,37.2076,37.0982,37.1529,398156.0
2022-06-30 14:30:00,40.77,40.79,40.74,40.77,417393.0,37.1529,37.1711,37.1256,37.1529,417393.0
2022-06-30 14:40:00,40.77,40.78,40.68,40.72,651970.0,37.1529,37.162,37.0709,37.1073,651970.0
2022-06-30 14:50:00,40.73,40.73,40.66,40.69,366805.0,37.1165,37.1165,37.0527,37.08,366805.0
2022-06-30 15:00:00,40.69,40.72,40.59,40.6,623709.0,37.08,37.1073,36.9889,36.998,623709.0
2022-06-30 15:10:00,40.6,40.62,40.56,40.57,409601.0,36.998,37.0162,36.9615,36.9706,409601.0
2022-06-30 15:20:00,40.57,40.7,40.56,40.69,738400.0,36.9706,37.0891,36.9615,37.08,738400.0
2022-06-30 15:30:00,40.69,40.8,40.68,40.75,725964.0,37.08,37.1802,37.0709,37.1347,725964.0
2022-06-30 15:40:00,40.75,40.8,40.68,40.75,644755.0,37.1347,37.1802,37.0709,37.1347,644755.0
2022-06-30 15:50:00,40.74,40.86,40.67,40.82,1415869.0,37.1256,37.2349,37.0618,37.1985,1415869.0
2022-07-01 09:30:00,40.28,40.39,40.28,40.36,713991.0,36.7064,36.8066,36.7064,36.7793,713991.0
2022-07-01 09:40:00,40.36,40.57,40.35,40.53,366842.0,36.7793,36.9706,36.7702,36.9342,366842.0
2022-07-01 09:50:00,40.54,40.59,40.51,40.55,349611.0,36.9433,36.9889,36.916,36.9524,349611.0
2022-07-01 10:00:00,40.54,40.61,40.34,40.41,854482.0,36.9433,37.0071,36.7611,36.8248,854482.0
2022-07-01 10:10:00,40.42,40.44,40.26,40.33,751808.0,36.834,36.8522,36.6882,36.7519,751808.0
2022-07-01 10:20:00,40.33,40.35,40.21,40.24,506284.0,36.7519,36.7702,36.6426,36.6699,506284.0
2022-07-01 10:30:00,40.24,40.26,40.15,40.16,1640210.0,36.6699,36.6882,36.5879,36.597,1640210.0
2022-07-01 10:40:00,40.16,40.27,40.14,40.25,891396.0,36.597,36.6973,36.5788,36.679,891396.0
2022-07-01 10:50:00,40.25,40.33,40.18,40.28,471988.0,36.679,36.7519,36.6152,36.7064,471988.0
2022-07-01 11:00:00,40.27,40.35,40.22,40.34,432753.0,36.6973,36.7702,36.6517,36.7611,432753.0
2022-07-01 11:10:00,40.34,40.43,40.31,40.39,562173.0,36.7611,36.8431,36.7337,36.8066,562173.0
2022-07-01 11:20:00,40.39,40.43,40.37,40.4,584032.0,36.8066,36.8431,36.7884,36.8157,584032.0
2022-07-01 11:30:00,40.43,40.49,40.41,40.46,377901.0,36.8431,36.8977,36.8248,36.8704,377901.0
2022-07-01 11:40:00,40.46,40.52,40.46,40.5,242382.0,36.8704,36.9251,36.8704,36.9069,242382.0
2022-07-01 11:50:00,40.5,40.5,40.36,40.38,171218.0,36.9069,36.9069,36.7793,36.7975,171218.0
2022-07-01 12:00:00,40.39,40.43,40.35,40.42,308635.0,36.8066,36.8431,36.7702,36.834,308635.0
2022-07-01 12:10:00,40.42,40.5,40.39,40.48,415954.0,36.834,36.9069,36.8066,36.8886,415954.0
2022-07-01 12:20:00,40.48,40.52,40.47,40.5,317360.0,36.8886,36.9251,36.8795,36.9069,317360.0
2022-07-01 12:30:00,40.5,40.52,40.47,40.48,260134.0,36.9069,36.9251,36.8795,36.8886,260134.0
2022-07-01 12:40:00,40.47,40.5,40.45,40.49,295672.0,36.8795,36.9069,36.8613,36.8977,295672.0
2022-07-01 12:50:00,40.5,40.54,40.44,40.44,258944.0,36.9069,36.9433,36.8522,36.8522,258944.0
2022-07-01 13:00:00,40.43,40.47,40.43,40.47,365523.0,36.8431,36.8795,36.8431,36.8795,365523.0
2022-07-01 13:10:00,40.47,40.51,40.44,40.49,425035.0,36.8795,36.916,36.8522,36.8977,425035.0
2022-07-01 13:20:00,40.48,40.54,40.47,40.53,311417.0,36.8886,36.9433,36.8795,36.9342,311417.0
2022-07-01 13:30:00,40.54,40.6,40.53,40.57,304742.0,36.9433,36.998,36.9342,36.9706,304742.0
2022-07-01 13:40:00,40.57,40.65,40.56,40.64,418405.0,36.9706,37.0436,36.9615,37.0344,418405.0
2022-07-01 13:50:00,40.65,40.67,40.62,40.65,298576.0,37.0436,37.0618,37.0162,37.0436,298576.0
2022-07-01 14:00:00,40.67,40.67,40.61,40.63,283899.0,37.0618,37.0618,37.0071,37.0253,283899.0
2022-07-01 14:10:00,40.63,40.71,40.61,40.7,203988.0,37.0253,37.0982,37.0071,37.0891,203988.0
2022-07-01 14:20:00,40.71,40.77,40.69,40.73,260343.0,37.0982,37.1529,37.08,37.1165,260343.0
2022-07-01 14:30:00,40.73,40.79,40.73,40.78,312297.0,37.1165,37.1711,37.1165,37.162,312297.0
2022-07-01 14:40:00,40.78,40.82,40.76,40.81,232307.0,37.162,37.1985,37.1438,37.1894,232307.0
2022-07-01 14:50:00,40.81,40.82,40.74,40.79,296960.0,37.1894,37.1985,37.1256,37.1711,296960.0
2022-07-01 15:00:00,40.79,40.8,40.72,40.8,352796.0,37.1711,37.1802,37.1073,37.1802,352796.0
2022-07-01 15:10:00,40.8,40.84,40.78,40.79,326074.0,37.1802,37.2167,37.162,37.1711,326074.0
2022-07-01 15:20:00,40.79,40.81,40.75,40.79,363605.0,37.1711,37.1894,37.1347,37.1711,363605.0
2022-07-01 15:30:00,40.79,40.87,40.79,40.87,282561.0,37.1711,37.244,37.1711,37.244,282561.0
2022-07-01 15:40:00,40.87,40.89,40.82,40.84,457453.0,37.244,37.2623,37.1985,37.2167,457453.0
2022-07-01 15:50:00,40.85,40.89,40.78,40.89,983091.0,37.2258,37.2623,37.162,37.2623,983091.0
2022-07-05 09:30:00,39.66,39.69,39.55,39.56,728521.0,36.1414,36.1687,36.0411,36.0503,728521.0
2022-07-05 09:40:00,39.55,39.73,39.55,39.68,439701.0,36.0411,36.2052,36.0411,36.1596,439701.0
2022-07-05 09:50:00,39.7,39.7,39.58,39.62,357986.0,36.1778,36.1778,36.0685,36.1049,357986.0
2022-07-05 10:00:00,39.61,39.67,39.53,39.56,583940.0,36.0958,36.1505,36.0229,36.0503,583940.0
2022-07-05 10:10:00,39.55,39.69,39.54,39.59,1003091.0,36.0411,36.1687,36.032,36.0776,1003091.0
2022-07-05 10:20:00,39.6,39.66,39.58,39.63,327353.0,36.0867,36.1414,36.0685,36.114,327353.0
2022-07-05 10:30:00,39.63,39.76,39.61,39.73,771179.0,36.114,36.2325,36.0958,36.2052,771179.0
2022-07-05 10:40:00,39.73,39.75,39.54,39.59,515236.0,36.2052,36.2234,36.032,36.0776,515236.0
2022-07-05 10:50:00,39.59,39.6,39.52,39.54,323300.0,36.0776,36.0867,36.0138,36.032,323300.0
2022-07-05 11:00:00,39.53,39.54,39.45,39.5,521940.0,36.0229,36.032,35.95,35.9956,521940.0
2022-07-05 11:10:00,39.51,39.51,39.45,39.51,846167.0,36.0047,36.0047,35.95,36.0047,846167.0
2022-07-05 11:20:00,39.51,39.53,39.43,39.45,1831647.0,36.0047,36.0229,35.9318,35.95,1831647.0
2022-07-05 11:30:00,39.45,39.51,39.42,39.45,1050809.0,35.95,36.0047,35.9227,35.95,1050809.0
2022-07-05 11:40:00,39.45,39.61,39.45,39.59,374610.0,35.95,36.0958,35.95,36.0776,374610.0
2022-07-05 11:50:00,39.58,39.63,39.56,39.58,287040.0,36.0685,36.114,36.0503,36.0685,287040.0
2022-07-05 12:00:00,39.58,39.6,39.51,39.57,254331.0,36.0685,36.0867,36.0047,36.0594,254331.0
2022-07-05 12:10:00,39.57,39.59,39.5,39.55,376696.0,36.0594,36.0776,35.9956,36.0411,376696.0
2022-07-05 12:20:00,39.54,39.63,39.52,39.59,342348.0,36.032,36.114,36.0138,36.0776,342348.0
2022-07-05 12:30:00,39.59,39.64,39.58,39.61,386514.0,36.0776,36.1232,36.0685,36.0958,386514.0
2022-07-05 12:40:00,39.6,39.61,39.48,39.49,216851.0,36.0867,36.0958,35.9774,35.9865,216851.0
2022-07-05 12:50:00,39.49,39.52,39.46,39.49,273889.0,35.9865,36.0138,35.9591,35.9865,273889.0
2022-07-05 13:00:00,39.49,39.56,39.48,39.54,867204.0,35.9865,36.0503,35.9774,36.032,867204.0
2022-07-05 13:10:00,39.54,39.62,39.53,39.62,413772.0,36.032,36.1049,36.0229,36.1049,413772.0
2022-07-05 13:20:00,39.61,39.66,39.61,39.62,755493.0,36.0958,36.1414,36.0958,36.1049,755493.0
2022-07-05 13:30:00,39.62,39.67,39.6,39.66,304404.0,36.1049,36.1505,36.0867,36.1414,304404.0
2022-07-05 13:40:00,39.66,39.68,39.6,39.65,381453.0,36.1414,36.1596,36.0867,36.1323,381453.0
2022-07-05 13:50:00,39.64,39.66,39.62,39.65,251479.0,36.1232,36.1414,36.1049,36.1323,251479.0
2022-07-05 14:00:00,39.65,39.7,39.63,39.67,299336.0,36.1323,36.1778,36.114,36.1505,299336.0
2022-07-05 14:10:00,39.68,39.7,39.65,39.7,242593.0,36.1596,36.1778,36.1323,36.1778,242593.0
2022-07-05 14:20:00,39.7,39.8,39.68,39.78,254925.0,36.1778,36.269,36.1596,36.2507,254925.0
2022-07-05 14:30:00,39.79,39.88,39.78,39.88,408253.0,36.2598,36.3419,36.2507,36.3419,408253.0
2022-07-05 14:40:00,39.88,39.88,39.82,39.84,400878.0,36.3419,36.3419,36.2872,36.3054,400878.0
2022-07-05 14:50:00,39.84,39.86,39.82,39.84,326498.0,36.3054,36.3236,36.2872,36.3054,326498.0
2022-07-05 15:00:00,39.84,39.93,39.79,39.91,683818.0,36.3054,36.3874,36.2598,36.3692,683818.0
2022-07-05 15:10:00,39.91,39.92,39.83,39.83,1082030.0,36.3692,36.3783,36.2963,36.2963,1082030.0
2022-07-05 15:20:00,39.84,39.95,39.83,39.94,983975.0,36.3054,36.4057,36.2963,36.3965,983975.0
2022-07-05 15:30:00,39.95,39.96,39.9,39.93,813394.0,36.4057,36.4148,36.3601,36.3874,813394.0
2022-07-05 15:40:00,39.93,40.0,39.92,40.0,616604.0,36.3874,36.4512,36.3783,36.4512,616604.0
2022-07-05 15:50:00,39.99,40.01,39.95,40.01,1325760.0,36.4421,36.4603,36.4057,36.4603,1325760.0
2022-07-06 09:30:00,39.96,40.02,39.91,39.95,821062.0,36.4148,36.4694,36.3692,36.4057,821062.0
2022-07-06 09:40:00,39.95,40.03,39.89,39.9,458951.0,36.4057,36.4786,36.351,36.3601,458951.0
2022-07-06 09:50:00,39.9,39.93,39.85,39.89,311950.0,36.3601,36.3874,36.3145,36.351,311950.0
2022-07-06 10:00:00,39.89,39.97,39.78,39.95,380061.0,36.351,36.4239,36.2507,36.4057,380061.0
2022-07-06 10:10:00,39.95,39.96,39.74,39.77,365572.0,36.4057,36.4148,36.2143,36.2416,365572.0
2022-07-06 10:20:00,39.78,39.93,39.76,39.9,397774.0,36.2507,36.3874,36.2325,36.3601,397774.0
2022-07-06 10:30:00,39.91,39.94,39.84,39.85,486901.0,36.3692,36.3965,36.3054,36.3145,486901.0
2022-07-06 10:40:00,39.85,39.89,39.79,39.8,274206.0,36.3145,36.351,36.2598,36.269,274206.0
2022-07-06 10:50:00,39.8,39.87,39.8,39.84,383442.0,36.269,36.3328,36.269,36.3054,383442.0
2022-07-06 11:00:00,39.85,39.87,39.75,39.77,275862.0,36.3145,36.3328,36.2234,36.2416,275862.0
2022-07-06 11:10:00,39.76,39.83,39.74,39.81,306821.0,36.2325,36.2963,36.2143,36.2781,306821.0
2022-07-06 11:20:00,39.81,39.82,39.73,39.74,520606.0,36.2781,36.2872,36.2052,36.2143,520606.0
2022-07-06 11:30:00,39.74,39.76,39.67,39.73,449529.0,36.2143,36.2325,36.1505,36.2052,449529.0
2022-07-06 11:40:00,39.73,39.77,39.69,39.75,420775.0,36.2052,36.2416,36.1687,36.2234,420775.0
2022-07-06 11:50:00,39.76,39.79,39.71,39.77,716482.0,36.2325,36.2598,36.1869,36.2416,716482.0
2022-07-06 12:00:00,39.78,39.79,39.7,39.71,443066.0,36.2507,36.2598,36.1778,36.1869,443066.0
2022-07-06 12:10:00,39.71,39.78,39.7,39.77,296853.0,36.1869,36.2507,36.1778,36.2416,296853.0
2022-07-06 12:20:00,39.77,39.78,39.72,39.77,299622.0,36.2416,36.2507,36.1961,36.2416,299622.0
2022-07-06 12:30:00,39.77,39.81,39.74,39.79,216601.0,36.2416,36.2781,36.2143,36.2598,216601.0
2022-07-06 12:40:00,39.78,39.82,39.77,39.79,516949.0,36.2507,36.2872,36.2416,36.2598,516949.0
2022-07-06 12:50:00,39.79,39.8,39.75,39.8,237997.0,36.2598,36.269,36.2234,36.269,237997.0
2022-07-06 13:00:00,39.8,39.89,39.79,39.88,228910.0,36.269,36.351,36.2598,36.3419,228910.0
2022-07-06 13:10:00,39.88,39.89,39.86,39.88,288176.0,36.3419,36.351,36.3236,36.3419,288176.0
2022-07-06 13:20:00,39.89,39.89,39.84,39.86,399846.0,36.351,36.351,36.3054,36.3236,399846.0
2022-07-06 13:30:00,39.86,39.88,39.85,39.87,296900.0,36.3236,36.3419,36.3145,36.3328,296900.0
2022-07-06 13:40:00,39.86,39.89,39.84,39.87,211096.0,36.3236,36.351,36.3054,36.3328,211096.0
2022-07-06 13:50:00,39.88,39.89,39.86,39.87,200534.0,36.3419,36.351,36.3236,36.3328,200534.0
2022-07-06 14:00:00,39.87,39.98,39.79,39.9,791061.0,36.3328,36.433,36.2598,36.3601,791061.0
2022-07-06 14:10:00,39.9,39.9,39.77,39.79,708476.0,36.3601,36.3601,36.2416,36.2598,708476.0
2022-07-06 14:20:00,39.78,39.94,39.76,39.94,420216.0,36.2507,36.3965,36.2325,36.3965,420216.0
2022-07-06 14:30:00,39.94,40.02,39.9,40.0,379940.0,36.3965,36.4694,36.3601,36.4512,379940.0
2022-07-06 14:40:00,40.0,40.07,39.99,40.0,540117.0,36.4512,36.515,36.4421,36.4512,540117.0
2022-07-06 14:50:00,40.01,40.02,39.97,40.01,420690.0,36.4603,36.4694,36.4239,36.4603,420690.0
2022-07-06 15:00:00,40.02,40.02,39.94,40.01,410477.0,36.4694,36.4694,36.3965,36.4603,410477.0
2022-07-06 15:10:00,40.01,40.06,40.0,40.04,602617.0,36.4603,36.5059,36.4512,36.4877,602617.0
2022-07-06 15:20:00,40.04,40.08,40.03,40.08,543186.0,36.4877,36.5241,36.4786,36.5241,543186.0
2022-07-06 15:30:00,40.07,40.11,40.04,40.05,501980.0,36.515,36.5515,36.4877,36.4968,501980.0
2022-07-06 15:40:00,40.05,40.06,39.99,40.01,768416.0,36.4968,36.5059,36.4421,36.4603,768416.0
2022-07-06 15:50:00,40.01,40.03,39.95,40.02,1299010.0,36.4603,36.4786,36.4057,36.4694,1299010.0
2022-07-07 09:30:00,40.36,40.54,40.36,40.52,531171.0,36.7793,36.9433,36.7793,36.9251,531171.0
2022-07-07 09:40:00,40.53,40.6,40.5,40.59,297785.0,36.9342,36.998,36.9069,36.9889,297785.0
2022-07-07 09:50:00,40.6,40.62,40.57,40.6,303653.0,36.998,37.0162,36.9706,36.998,303653.0
2022-07-07 10:00:00,40.6,40.61,40.5,40.55,784201.0,36.998,37.0071,36.9069,36.9524,784201.0
2022-07-07 10:10:00,40.55,40.57,40.5,40.51,302758.0,36.9524,36.9706,36.9069,36.916,302758.0
2022-07-07 10:20:00,40.51,40.53,40.47,40.53,244415.0,36.916,36.9342,36.8795,36.9342,244415.0
2022-07-07 10:30:00,40.53,40.57,40.52,40.54,221970.0,36.9342,36.9706,36.9251,36.9433,221970.0
2022-07-07 10:40:00,40.53,40.62,40.53,40.62,274660.0,36.9342,37.0162,36.9342,37.0162,274660.0
2022-07-07 10:50:00,40.61,40.64,40.58,40.59,1351554.0,37.0071,37.0344,36.9798,36.9889,1351554.0
2022-07-07 11:00:00,40.59,40.65,40.58,40.62,249078.0,36.9889,37.0436,36.9798,37.0162,249078.0
2022-07-07 11:10:00,40.62,40.62,40.59,40.6,292810.0,37.0162,37.0162,36.9889,36.998,292810.0
2022-07-07 11:20:00,40.59,40.62,40.56,40.58,397886.0,36.9889,37.0162,36.9615,36.9798,397886.0
2022-07-07 11:30:00,40.58,40.59,40.55,40.58,398826.0,36.9798,36.9889,36.9524,36.9798,398826.0
2022-07-07 11:40:00,40.57,40.62,40.57,40.62,341489.0,36.9706,37.0162,36.9706,37.0162,341489.0
2022-07-07 11:50:00,40.62,40.63,40.56,40.59,637694.0,37.0162,37.0253,36.9615,36.9889,637694.0
2022-07-07 12:00:00,40.59,40.64,40.57,40.63,288759.0,36.9889,37.0344,36.9706,37.0253,288759.0
2022-07-07 12:10:00,40.63,40.64,40.6,40.63,213510.0,37.0253,37.0344,36.998,37.0253,213510.0
2022-07-07 12:20:00,40.63,40.63,40.6,40.61,212550.0,37.0253,37.0253,36.998,37.0071,212550.0
2022-07-07 12:30:00,40.61,40.65,40.6,40.63,219392.0,37.0071,37.0436,36.998,37.0253,219392.0
2022-07-07 12:40:00,40.63,40.64,40.61,40.62,402418.0,37.0253,37.0344,37.0071,37.0162,402418.0
2022-07-07 12:50:00,40.61,40.62,40.59,40.61,434864.0,37.0071,37.0162,36.9889,37.0071,434864.0
2022-07-07 13:00:00,40.61,40.63,40.58,40.59,364634.0,37.0071,37.0253,36.9798,36.9889,364634.0
2022-07-07 13:10:00,40.6,40.6,40.54,40.56,435773.0,36.998,36.998,36.9433,36.9615,435773.0
2022-07-07 13:20:00,40.56,40.57,40.54,40.55,232736.0,36.9615,36.9706,36.9433,36.9524,232736.0
2022-07-07 13:30:00,40.56,40.6,40.55,40.59,300703.0,36.9615,36.998,36.9524,36.9889,300703.0
2022-07-07 13:40:00,40.59,40.61,40.59,40.6,193327.0,36.9889,37.0071,36.9889,36.998,193327.0
2022-07-07 13:50:00,40.6,40.63,40.59,40.63,194530.0,36.998,37.0253,36.9889,37.0253,194530.0
2022-07-07 14:00:00,40.63,40.65,40.62,40.65,343109.0,37.0253,37.0436,37.0162,37.0436,343109.0
2022-07-07 14:10:00,40.64,40.65,40.63,40.65,320001.0,37.0344,37.0436,37.0253,37.0436,320001.0
2022-07-07 14:20:00,40.65,40.67,40.64,40.67,345498.0,37.0436,37.0618,37.0344,37.0618,345498.0
2022-07-07 14:30:00,40.66,40.67,40.63,40.66,690845.0,37.0527,37.0618,37.0253,37.0527,690845.0
2022-07-07 14:40:00,40.66,40.66,40.61,40.63,294158.0,37.0527,37.0527,37.0071,37.0253,294158.0
2022-07-07 14:50:00,40.62,40.64,40.61,40.64,262365.0,37.0162,37.0344,37.0071,37.0344,262365.0
2022-07-07 15:00:00,40.64,40.66,40.62,40.64,356189.0,37.0344,37.0527,37.0162,37.0344,356189.0
2022-07-07 15:10:00,40.64,40.68,40.63,40.68,395228.0,37.0344,37.0709,37.0253,37.0709,395228.0
2022-07-07 15:20:00,40.68,40.69,40.64,40.65,798874.0,37.0709,37.08,37.0344,37.0436,798874.0
2022-07-07 15:30:00,40.65,40.68,40.63,40.63,788626.0,37.0436,37.0709,37.0253,37.0253,788626.0
2022-07-07 15:40:00,40.63,40.66,40.62,40.65,717120.0,37.0253,37.0527,37.0162,37.0436,717120.0
2022-07-07 15:50:00,40.65,40.68,40.63,40.68,691596.0,37.0436,37.0709,37.0253,37.0709,691596.0
2022-07-08 09:30:00,40.58,40.68,40.56,40.67,491897.0,36.9798,37.0709,36.9615,37.0618,491897.0
2022-07-08 09:40:00,40.67,40.71,40.52,40.52,235130.0,37.0618,37.0982,36.9251,36.9251,235130.0
2022-07-08 09:50:00,40.52,40.53,40.43,40.48,194555.0,36.9251,36.9342,36.8431,36.8886,194555.0
2022-07-08 10:00:00,40.48,40.53,40.42,40.52,312606.0,36.8886,36.9342,36.834,36.9251,312606.0
2022-07-08 10:10:00,40.52,40.65,40.5,40.63,352575.0,36.9251,37.0436,36.9069,37.0253,352575.0
2022-07-08 10:20:00,40.64,40.77,40.62,40.77,476470.0,37.0344,37.1529,37.0162,37.1529,476470.0
2022-07-08 10:30:00,40.77,40.86,40.76,40.83,248056.0,37.1529,37.2349,37.1438,37.2076,248056.0
2022-07-08 10:40:00,40.83,40.87,40.81,40.82,171236.0,37.2076,37.244,37.1894,37.1985,171236.0
2022-07-08 10:50:00,40.82,40.86,40.8,40.83,856693.0,37.1985,37.2349,37.1802,37.2076,856693.0
2022-07-08 11:00:00,40.84,40.88,40.81,40.87,657525.0,37.2167,37.2531,37.1894,37.244,657525.0
2022-07-08 11:10:00,40.88,40.88,40.8,40.82,345010.0,37.2531,37.2531,37.1802,37.1985,345010.0
2022-07-08 11:20:00,40.82,40.87,40.8,40.87,125396.0,37.1985,37.244,37.1802,37.244,125396.0
2022-07-08 11:30:00,40.86,40.89,40.8,40.82,366555.0,37.2349,37.2623,37.1802,37.1985,366555.0
2022-07-08 11:40:00,40.82,40.82,40.73,40.75,180174.0,37.1985,37.1985,37.1165,37.1347,180174.0
2022-07-08 11:50:00,40.74,40.82,40.74,40.82,139819.0,37.1256,37.1985,37.1256,37.1985,139819.0
2022-07-08 12:00:00,40.82,40.82,40.73,40.74,160278.0,37.1985,37.1985,37.1165,37.1256,160278.0
2022-07-08 12:10:00,40.74,40.76,40.71,40.74,208686.0,37.1256,37.1438,37.0982,37.1256,208686.0
2022-07-08 12:20:00,40.73,40.75,40.63,40.64,282545.0,37.1165,37.1347,37.0253,37.0344,282545.0
2022-07-08 12:30:00,40.63,40.66,40.6,40.61,395613.0,37.0253,37.0527,36.998,37.0071,395613.0
2022-07-08 12:40:00,40.6,40.64,40.58,40.64,241109.0,36.998,37.0344,36.9798,37.0344,241109.0
2022-07-08 12:50:00,40.64,40.65,40.59,40.6,331084.0,37.0344,37.0436,36.9889,36.998,331084.0
2022-07-08 13:00:00,40.6,40.63,40.55,40.63,267708.0,36.998,37.0253,36.9524,37.0253,267708.0
2022-07-08 13:10:00,40.62,40.66,40.61,40.63,267289.0,37.0162,37.0527,37.0071,37.0253,267289.0
2022-07-08 13:20:00,40.63,40.68,40.61,40.68,763151.0,37.0253,37.0709,37.0071,37.0709,763151.0
2022-07-08 13:30:00,40.68,40.68,40.64,40.67,209098.0,37.0709,37.0709,37.0344,37.0618,209098.0
2022-07-08 13:40:00,40.67,40.71,40.66,40.71,346345.0,37.0618,37.0982,37.0527,37.0982,346345.0
2022-07-08 13:50:00,40.72,40.72,40.67,40.68,228194.0,37.1073,37.1073,37.0618,37.0709,228194.0
2022-07-08 14:00:00,40.68,40.72,40.66,40.72,423686.0,37.0709,37.1073,37.0527,37.1073,423686.0
2022-07-08 14:10:00,40.72,40.73,40.7,40.72,412000.0,37.1073,37.1165,37.0891,37.1073,412000.0
2022-07-08 14:20:00,40.72,40.76,40.71,40.76,436642.0,37.1073,37.1438,37.0982,37.1438,436642.0
2022-07-08 14:30:00,40.75,40.78,40.75,40.76,284882.0,37.1347,37.162,37.1347,37.1438,284882.0
2022-07-08 14:40:00,40.77,40.79,40.75,40.76,299887.0,37.1529,37.1711,37.1347,37.1438,299887.0
2022-07-08 14:50:00,40.76,40.79,40.73,40.77,277922.0,37.1438,37.1711,37.1165,37.1529,277922.0
2022-07-08 15:00:00,40.77,40.8,40.74,40.76,247263.0,37.1529,37.1802,37.1256,37.1438,247263.0
2022-07-08 15:10:00,40.75,40.8,40.75,40.79,395746.0,37.1347,37.1802,37.1347,37.1711,395746.0
2022-07-08 15:20:00,40.8,40.81,40.76,40.78,330650.0,37.1802,37.1894,37.1438,37.162,330650.0
2022-07-08 15:30:00,40.78,40.79,40.73,40.76,202905.0,37.162,37.1711,37.1165,37.1438,202905.0
2022-07-08 15:40:00,40.76,40.79,40.75,40.77,301850.0,37.1438,37.1711,37.1347,37.1529,301850.0
2022-07-08 15:50:00,40.77,40.78,40.73,40.76,718977.0,37.1529,37.162,37.1165,37.1438,718977.0
2022-07-11 09:30:00,40.26,40.29,40.14,40.17,420627.0,36.6882,36.7155,36.5788,36.6061,420627.0
2022-07-11 09:40:00,40.16,40.17,40.05,40.08,429741.0,36.597,36.6061,36.4968,36.5241,429741.0
2022-07-11 09:50:00,40.09,40.22,40.05,40.18,425030.0,36.5332,36.6517,36.4968,36.6152,425030.0
2022-07-11 10:00:00,40.16,40.2,40.12,40.19,667025.0,36.597,36.6335,36.5606,36.6244,667025.0
2022-07-11 10:10:00,40.18,40.23,40.11,40.12,614804.0,36.6152,36.6608,36.5515,36.5606,614804.0
2022-07-11 10:20:00,40.12,40.14,40.06,40.11,492876.0,36.5606,36.5788,36.5059,36.5515,492876.0
2022-07-11 10:30:00,40.11,40.21,40.1,40.21,1101066.0,36.5515,36.6426,36.5423,36.6426,1101066.0
2022-07-11 10:40:00,40.21,40.26,40.18,40.23,269009.0,36.6426,36.6882,36.6152,36.6608,269009.0
2022-07-11 10:50:00,40.23,40.25,40.16,40.17,227485.0,36.6608,36.679,36.597,36.6061,227485.0
2022-07-11 11:00:00,40.16,40.22,40.16,40.21,278411.0,36.597,36.6517,36.597,36.6426,278411.0
2022-07-11 11:10:00,40.21,40.25,40.2,40.21,291186.0,36.6426,36.679,36.6335,36.6426,291186.0
2022-07-11 11:20:00,40.2,40.22,40.18,40.2,275813.0,36.6335,36.6517,36.6152,36.6335,275813.0
2022-07-11 11:30:00,40.2,40.27,40.19,40.23,341688.0,36.6335,36.6973,36.6244,36.6608,341688.0
2022-07-11 11:40:00,40.23,40.24,40.18,40.19,308239.0,36.6608,36.6699,36.6152,36.6244,308239.0
2022-07-11 11:50:00,40.19,40.24,40.18,40.23,227022.0,36.6244,36.6699,36.6152,36.6608,227022.0
2022-07-11 12:00:00,40.23,40.24,40.19,40.22,340267.0,36.6608,36.6699,36.6244,36.6517,340267.0
2022-07-11 12:10:00,40.22,40.24,40.21,40.23,409093.0,36.6517,36.6699,36.6426,36.6608,409093.0
2022-07-11 12:20:00,40.22,40.23,40.17,40.2,167002.0,36.6517,36.6608,36.6061,36.6335,167002.0
2022-07-11 12:30:00,40.2,40.23,40.16,40.23,264386.0,36.6335,36.6608,36.597,36.6608,264386.0
2022-07-11 12:40:00,40.22,40.22,40.19,40.19,107399.0,36.6517,36.6517,36.6244,36.6244,107399.0
2022-07-11 12:50:00,40.2,40.22,40.16,40.2,253738.0,36.6335,36.6517,36.597,36.6335,253738.0
2022-07-11 13:00:00,40.2,40.29,40.19,40.28,649790.0,36.6335,36.7155,36.6244,36.7064,649790.0
2022-07-11 13:10:00,40.28,40.3,40.26,40.27,246343.0,36.7064,36.7246,36.6882,36.6973,246343.0
2022-07-11 13:20:00,40.27,40.29,40.26,40.28,161325.0,36.6973,36.7155,36.6882,36.7064,161325.0
2022-07-11 13:30:00,40.27,40.31,40.26,40.31,125864.0,36.6973,36.7337,36.6882,36.7337,125864.0
2022-07-11 13:40:00,40.3,40.33,40.28,40.29,123940.0,36.7246,36.7519,36.7064,36.7155,123940.0
2022-07-11 13:50:00,40.29,40.3,40.28,40.29,244019.0,36.7155,36.7246,36.7064,36.7155,244019.0
2022-07-11 14:00:00,40.29,40.3,40.22,40.22,921827.0,36.7155,36.7246,36.6517,36.6517,921827.0
2022-07-11 14:10:00,40.22,40.24,40.2,40.23,1536204.0,36.6517,36.6699,36.6335,36.6608,1536204.0
2022-07-11 14:20:00,40.22,40.23,40.19,40.21,368528.0,36.6517,36.6608,36.6244,36.6426,368528.0
2022-07-11 14:30:00,40.2,40.21,40.18,40.21,276563.0,36.6335,36.6426,36.6152,36.6426,276563.0
2022-07-11 14:40:00,40.2,40.25,40.19,40.22,221864.0,36.6335,36.679,36.6244,36.6517,221864.0
2022-07-11 14:50:00,40.21,40.21,40.16,40.16,402070.0,36.6426,36.6426,36.597,36.597,402070.0
2022-07-11 15:00:00,40.16,40.18,40.12,40.14,504158.0,36.597,36.6152,36.5606,36.5788,504158.0
2022-07-11 15:10:00,40.14,40.15,40.09,40.11,1170601.0,36.5788,36.5879,36.5332,36.5515,1170601.0
2022-07-11 15:20:00,40.1,40.12,40.08,40.12,395422.0,36.5423,36.5606,36.5241,36.5606,395422.0
2022-07-11 15:30:00,40.11,40.14,40.09,40.1,309295.0,36.5515,36.5788,36.5332,36.5423,309295.0
2022-07-11 15:40:00,40.09,40.11,40.05,40.06,390466.0,36.5332,36.5515,36.4968,36.5059,390466.0
2022-07-11 15:50:00,40.06,40.09,40.04,40.08,762400.0,36.5059,36.5332,36.4877,36.5241,762400.0
2022-07-12 09:30:00,40.01,40.13,39.97,40.11,496070.0,36.4603,36.5697,36.4239,36.5515,496070.0
2022-07-12 09:40:00,40.12,40.12,40.04,40.04,145519.0,36.5606,36.5606,36.4877,36.4877,145519.0
2022-07-12 09:50:00,40.02,40.06,40.0,40.02,193321.0,36.4694,36.5059,36.4512,36.4694,193321.0
2022-07-12 10:00:00,40.01,40.02,39.95,40.01,373902.0,36.4603,36.4694,36.4057,36.4603,373902.0
2022-07-12 10:10:00,40.01,40.09,39.99,40.06,429785.0,36.4603,36.5332,36.4421,36.5059,429785.0
2022-07-12 10:20:00,40.07,40.1,40.04,40.07,559728.0,36.515,36.5423,36.4877,36.515,559728.0
2022-07-12 10:30:00,40.06,40.15,40.06,40.14,443846.0,36.5059,36.5879,36.5059,36.5788,443846.0
2022-07-12 10:40:00,40.13,40.2,40.11,40.16,404030.0,36.5697,36.6335,36.5515,36.597,404030.0
2022-07-12 10:50:00,40.17,40.2,40.12,40.18,245859.0,36.6061,36.6335,36.5606,36.6152,245859.0
2022-07-12 11:00:00,40.18,40.23,40.16,40.22,310190.0,36.6152,36.6608,36.597,36.6517,310190.0
2022-07-12 11:10:00,40.23,40.3,40.21,40.23,393903.0,36.6608,36.7246,36.6426,36.6608,393903.0
2022-07-12 11:20:00,40.22,40.29,40.22,40.28,483638.0,36.6517,36.7155,36.6517,36.7064,483638.0
2022-07-12 11:30:00,40.28,40.31,40.25,40.28,528926.0,36.7064,36.7337,36.679,36.7064,528926.0
2022-07-12 11:40:00,40.27,40.29,40.23,40.28,174909.0,36.6973,36.7155,36.6608,36.7064,174909.0
2022-07-12 11:50:00,40.28,40.29,40.24,40.28,213901.0,36.7064,36.7155,36.6699,36.7064,213901.0
2022-07-12 12:00:00,40.29,40.31,40.25,40.25,225147.0,36.7155,36.7337,36.679,36.679,225147.0
2022-07-12 12:10:00,40.25,40.3,40.24,40.29,215757.0,36.679,36.7246,36.6699,36.7155,215757.0
2022-07-12 12:20:00,40.29,40.33,40.28,40.3,291743.0,36.7155,36.7519,36.7064,36.7246,291743.0
2022-07-12 12:30:00,40.31,40.34,40.29,40.33,163853.0,36.7337,36.7611,36.7155,36.7519,163853.0
2022-07-12 12:40:00,40.33,40.34,40.3,40.31,235803.0,36.7519,36.7611,36.7246,36.7337,235803.0
2022-07-12 12:50:00,40.31,40.32,40.27,40.3,161832.0,36.7337,36.7428,36.6973,36.7246,161832.0
2022-07-12 13:00:00,40.31,40.34,40.23,40.26,466586.0,36.7337,36.7611,36.6608,36.6882,466586.0
2022-07-12 13:10:00,40.26,40.27,40.23,40.25,325180.0,36.6882,36.6973,36.6608,36.679,325180.0
2022-07-12 13:20:00,40.24,40.27,40.24,40.27,196076.0,36.6699,36.6973,36.6699,36.6973,196076.0
2022-07-12 13:30:00,40.26,40.29,40.26,40.27,124174.0,36.6882,36.7155,36.6882,36.6973,124174.0
2022-07-12 13:40:00,40.28,40.31,40.27,40.28,190357.0,36.7064,36.7337,36.6973,36.7064,190357.0
2022-07-12 13:50:00,40.27,40.32,40.27,40.31,167286.0,36.6973,36.7428,36.6973,36.7337,167286.0
2022-07-12 14:00:00,40.31,40.32,40.24,40.25,491491.0,36.7337,36.7428,36.6699,36.679,491491.0
2022-07-12 14:10:00,40.26,40.29,40.25,40.27,211928.0,36.6882,36.7155,36.679,36.6973,211928.0
2022-07-12 14:20:00,40.28,40.29,40.25,40.27,218666.0,36.7064,36.7155,36.679,36.6973,218666.0
2022-07-12 14:30:00,40.27,40.28,40.23,40.25,263002.0,36.6973,36.7064,36.6608,36.679,263002.0
2022-07-12 14:40:00,40.25,40.26,40.24,40.25,261066.0,36.679,36.6882,36.6699,36.679,261066.0
2022-07-12 14:50:00,40.26,40.26,40.17,40.19,392641.0,36.6882,36.6882,36.6061,36.6244,392641.0
2022-07-12 15:00:00,40.18,40.18,40.06,40.06,358779.0,36.6152,36.6152,36.5059,36.5059,358779.0
2022-07-12 15:10:00,40.07,40.1,40.04,40.09,785386.0,36.515,36.5423,36.4877,36.5332,785386.0
2022-07-12 15:20:00,40.08,40.09,40.01,40.02,348308.0,36.5241,36.5332,36.4603,36.4694,348308.0
2022-07-12 15:30:00,40.01,40.03,39.93,39.96,1153885.0,36.4603,36.4786,36.3874,36.4148,1153885.0
2022-07-12 15:40:00,39.96,40.02,39.95,40.0,539014.0,36.4148,36.4694,36.4057,36.4512,539014.0
2022-07-12 15:50:00,39.99,40.07,39.98,40.03,1375198.0,36.4421,36.515,36.433,36.4786,1375198.0
2022-07-13 09:30:00,39.53,39.74,39.53,39.73,609353.0,36.0229,36.2143,36.0229,36.2052,609353.0
2022-07-13 09:40:00,39.74,39.78,39.6,39.77,428095.0,36.2143,36.2507,36.0867,36.2416,428095.0
2022-07-13 09:50:00,39.78,39.79,39.67,39.69,308737.0,36.2507,36.2598,36.1505,36.1687,308737.0
2022-07-13 10:00:00,39.7,39.72,39.56,39.6,681174.0,36.1778,36.1961,36.0503,36.0867,681174.0
2022-07-13 10:10:00,39.59,39.67,39.55,39.55,366468.0,36.0776,36.1505,36.0411,36.0411,366468.0
2022-07-13 10:20:00,39.55,39.65,39.49,39.65,488291.0,36.0411,36.1323,35.9865,36.1323,488291.0
2022-07-13 10:30:00,39.65,39.77,39.59,39.77,861455.0,36.1323,36.2416,36.0776,36.2416,861455.0
2022-07-13 10:40:00,39.77,39.99,39.75,39.97,420782.0,36.2416,36.4421,36.2234,36.4239,420782.0
2022-07-13 10:50:00,39.98,40.1,39.97,40.05,509404.0,36.433,36.5423,36.4239,36.4968,509404.0
2022-07-13 11:00:00,40.05,40.16,40.0,40.1,745008.0,36.4968,36.597,36.4512,36.5423,745008.0
2022-07-13 11:10:00,40.09,40.13,40.07,40.07,490580.0,36.5332,36.5697,36.515,36.515,490580.0
2022-07-13 11:20:00,40.08,40.11,39.99,40.0,763699.0,36.5241,36.5515,36.4421,36.4512,763699.0
2022-07-13 11:30:00,40.0,40.03,39.96,39.97,346962.0,36.4512,36.4786,36.4148,36.4239,346962.0
2022-07-13 11:40:00,39.97,40.02,39.93,39.98,322598.0,36.4239,36.4694,36.3874,36.433,322598.0
2022-07-13 11:50:00,39.98,40.04,39.97,39.99,265639.0,36.433,36.4877,36.4239,36.4421,265639.0
2022-07-13 12:00:00,40.0,40.11,39.98,40.1,280763.0,36.4512,36.5515,36.433,36.5423,280763.0
2022-07-13 12:10:00,40.09,40.1,40.02,40.06,296070.0,36.5332,36.5423,36.4694,36.5059,296070.0
2022-07-13 12:20:00,40.07,40.1,40.02,40.09,159684.0,36.515,36.5423,36.4694,36.5332,159684.0
2022-07-13 12:30:00,40.09,40.12,40.07,40.12,440142.0,36.5332,36.5606,36.515,36.5606,440142.0
2022-07-13 12:40:00,40.12,40.12,40.05,40.09,249199.0,36.5606,36.5606,36.4968,36.5332,249199.0
2022-07-13 12:50:00,40.09,40.11,40.07,40.11,267820.0,36.5332,36.5515,36.515,36.5515,267820.0
2022-07-13 13:00:00,40.1,40.18,40.07,40.1,506970.0,36.5423,36.6152,36.515,36.5423,506970.0
2022-07-13 13:10:00,40.1,40.17,40.07,40.08,399859.0,36.5423,36.6061,36.515,36.5241,399859.0
2022-07-13 13:20:00,40.08,40.12,40.06,40.12,241376.0,36.5241,36.5606,36.5059,36.5606,241376.0
2022-07-13 13:30:00,40.11,40.12,40.06,40.07,199467.0,36.5515,36.5606,36.5059,36.515,199467.0
2022-07-13 13:40:00,40.07,40.15,40.07,40.15,120137.0,36.515,36.5879,36.515,36.5879,120137.0
2022-07-13 13:50:00,40.15,40.16,40.09,40.13,195848.0,36.5879,36.597,36.5332,36.5697,195848.0
2022-07-13 14:00:00,40.12,40.12,39.95,39.98,581923.0,36.5606,36.5606,36.4057,36.433,581923.0
2022-07-13 14:10:00,39.98,40.04,39.97,40.04,525493.0,36.433,36.4877,36.4239,36.4877,525493.0
2022-07-13 14:20:00,40.03,40.1,40.0,40.1,577257.0,36.4786,36.5423,36.4512,36.5423,577257.0
2022-07-13 14:30:00,40.11,40.14,40.09,40.14,266178.0,36.5515,36.5788,36.5332,36.5788,266178.0
2022-07-13 14:40:00,40.15,40.15,40.09,40.09,255602.0,36.5879,36.5879,36.5332,36.5332,255602.0
2022-07-13 14:50:00,40.09,40.13,40.05,40.13,370346.0,36.5332,36.5697,36.4968,36.5697,370346.0
2022-07-13 15:00:00,40.13,40.14,40.04,40.06,564014.0,36.5697,36.5788,36.4877,36.5059,564014.0
2022-07-13 15:10:00,40.06,40.09,40.05,40.09,313640.0,36.5059,36.5332,36.4968,36.5332,313640.0
2022-07-13 15:20:00,40.09,40.1,40.04,40.05,964091.0,36.5332,36.5423,36.4877,36.4968,964091.0
2022-07-13 15:30:00,40.06,40.07,39.98,40.03,648198.0,36.5059,36.515,36.433,36.4786,648198.0
2022-07-13 15:40:00,40.03,40.03,39.97,40.0,635027.0,36.4786,36.4786,36.4239,36.4512,635027.0
2022-07-13 15:50:00,40.01,40.05,39.96,40.01,833847.0,36.4603,36.4968,36.4148,36.4603,833847.0
2022-07-14 09:30:00,39.16,39.18,38.99,38.99,720498.0,35.6857,35.704,35.5308,35.5308,720498.0
2022-07-14 09:40:00,38.99,39.0,38.91,38.96,318089.0,35.5308,35.5399,35.4579,35.5035,318089.0
2022-07-14 09:50:00,38.96,39.07,38.94,38.98,643994.0,35.5035,35.6037,35.4853,35.5217,643994.0
2022-07-14 10:00:00,38.98,38.98,38.84,38.85,632883.0,35.5217,35.5217,35.3941,35.4032,632883.0
2022-07-14 10:10:00,38.85,38.9,38.82,38.86,679554.0,35.4032,35.4488,35.3759,35.4124,679554.0
2022-07-14 10:20:00,38.85,38.94,38.85,38.94,688618.0,35.4032,35.4853,35.4032,35.4853,688618.0
2022-07-14 10:30:00,38.94,38.99,38.89,38.94,821595.0,35.4853,35.5308,35.4397,35.4853,821595.0
2022-07-14 10:40:00,38.94,38.97,38.88,38.94,797815.0,35.4853,35.5126,35.4306,35.4853,797815.0
2022-07-14 10:50:00,38.94,39.02,38.92,38.98,1838248.0,35.4853,35.5582,35.467,35.5217,1838248.0
2022-07-14 11:00:00,38.98,39.13,38.98,39.13,1100498.0,35.5217,35.6584,35.5217,35.6584,1100498.0
2022-07-14 11:10:00,39.13,39.17,39.04,39.15,647631.0,35.6584,35.6949,35.5764,35.6766,647631.0
2022-07-14 11:20:00,39.16,39.21,39.13,39.15,606493.0,35.6857,35.7313,35.6584,35.6766,606493.0
2022-07-14 11:30:00,39.15,39.24,39.13,39.23,537417.0,35.6766,35.7586,35.6584,35.7495,537417.0
2022-07-14 11:40:00,39.23,39.4,39.23,39.33,1256125.0,35.7495,35.9044,35.7495,35.8407,1256125.0
2022-07-14 11:50:00,39.33,39.37,39.29,39.34,771398.0,35.8407,35.8771,35.8042,35.8498,771398.0
2022-07-14 12:00:00,39.34,39.36,39.31,39.32,3425656.0,35.8498,35.868,35.8224,35.8315,3425656.0
2022-07-14 12:10:00,39.33,39.34,39.27,39.31,1524119.0,35.8407,35.8498,35.786,35.8224,1524119.0
2022-07-14 12:20:00,39.3,39.32,39.18,39.2,636965.0,35.8133,35.8315,35.704,35.7222,636965.0
2022-07-14 12:30:00,39.2,39.23,39.18,39.22,490936.0,35.7222,35.7495,35.704,35.7404,490936.0
2022-07-14 12:40:00,39.22,39.23,39.03,39.04,1092613.0,35.7404,35.7495,35.5673,35.5764,1092613.0
2022-07-14 12:50:00,39.04,39.08,39.0,39.07,741826.0,35.5764,35.6128,35.5399,35.6037,741826.0
2022-07-14 13:00:00,39.08,39.1,39.03,39.09,261559.0,35.6128,35.6311,35.5673,35.622,261559.0
2022-07-14 13:10:00,39.09,39.15,39.04,39.15,915307.0,35.622,35.6766,35.5764,35.6766,915307.0
2022-07-14 13:20:00,39.16,39.18,39.12,39.17,199541.0,35.6857,35.704,35.6493,35.6949,199541.0
2022-07-14 13:30:00,39.17,39.17,39.1,39.15,318313.0,35.6949,35.6949,35.6311,35.6766,318313.0
2022-07-14 13:40:00,39.15,39.18,39.14,39.18,317710.0,35.6766,35.704,35.6675,35.704,317710.0
2022-07-14 13:50:00,39.18,39.22,39.13,39.21,759462.0,35.704,35.7404,35.6584,35.7313,759462.0
2022-07-14 14:00:00,39.21,39.28,39.2,39.27,749748.0,35.7313,35.7951,35.7222,35.786,749748.0
2022-07-14 14:10:00,39.27,39.33,39.23,39.33,522697.0,35.786,35.8407,35.7495,35.8407,522697.0
2022-07-14 14:20:00,39.33,39.4,39.33,39.38,988201.0,35.8407,35.9044,35.8407,35.8862,988201.0
2022-07-14 14:30:00,39.38,39.44,39.36,39.44,360119.0,35.8862,35.9409,35.868,35.9409,360119.0
2022-07-14 14:40:00,39.45,39.45,39.37,39.4,248708.0,35.95,35.95,35.8771,35.9044,248708.0
2022-07-14 14:50:00,39.41,39.42,39.36,39.41,1413210.0,35.9136,35.9227,35.868,35.9136,1413210.0
2022-07-14 15:00:00,39.41,39.43,39.32,39.33,705275.0,35.9136,35.9318,35.8315,35.8407,705275.0
2022-07-14 15:10:00,39.32,39.39,39.32,39.37,568559.0,35.8315,35.8953,35.8315,35.8771,568559.0
2022-07-14 15:20:00,39.37,39.43,39.36,39.42,460355.0,35.8771,35.9318,35.868,35.9227,460355.0
2022-07-14 15:30:00,39.42,39.43,39.34,39.36,476813.0,35.9227,35.9318,35.8498,35.868,476813.0
2022-07-14 15:40:00,39.36,39.39,39.33,39.35,653755.0,35.868,35.8953,35.8407,35.8589,653755.0
2022-07-14 15:50:00,39.37,39.4,39.35,39.4,929019.0,35.8771,35.9044,35.8589,35.9044,929019.0
2022-07-15 09:30:00,39.67,39.78,39.66,39.67,598151.0,36.1505,36.2507,36.1414,36.1505,598151.0
2022-07-15 09:40:00,39.68,39.68,39.57,39.61,355732.0,36.1596,36.1596,36.0594,36.0958,355732.0
2022-07-15 09:50:00,39.61,39.62,39.52,39.59,365684.0,36.0958,36.1049,36.0138,36.0776,365684.0
2022-07-15 10:00:00,39.6,39.79,39.59,39.73,1315671.0,36.0867,36.2598,36.0776,36.2052,1315671.0
2022-07-15 10:10:00,39.72,39.8,39.7,39.76,351366.0,36.1961,36.269,36.1778,36.2325,351366.0
2022-07-15 10:20:00,39.76,39.91,39.69,39.91,359508.0,36.2325,36.3692,36.1687,36.3692,359508.0
2022-07-15 10:30:00,39.91,39.95,39.86,39.89,333638.0,36.3692,36.4057,36.3236,36.351,333638.0
2022-07-15 10:40:00,39.89,39.91,39.81,39.85,375869.0,36.351,36.3692,36.2781,36.3145,375869.0
2022-07-15 10:50:00,39.84,39.92,39.83,39.9,315784.0,36.3054,36.3783,36.2963,36.3601,315784.0
2022-07-15 11:00:00,39.91,39.99,39.89,39.98,1262720.0,36.3692,36.4421,36.351,36.433,1262720.0
2022-07-15 11:10:00,39.98,39.99,39.93,39.97,1653587.0,36.433,36.4421,36.3874,36.4239,1653587.0
2022-07-15 11:20:00,39.97,40.02,39.96,40.0,798034.0,36.4239,36.4694,36.4148,36.4512,798034.0
2022-07-15 11:30:00,40.01,40.02,39.96,39.99,783351.0,36.4603,36.4694,36.4148,36.4421,783351.0
2022-07-15 11:40:00,39.99,40.0,39.96,39.97,654764.0,36.4421,36.4512,36.4148,36.4239,654764.0
2022-07-15 11:50:00,39.97,39.98,39.93,39.93,656856.0,36.4239,36.433,36.3874,36.3874,656856.0
2022-07-15 12:00:00,39.93,39.95,39.91,39.91,622198.0,36.3874,36.4057,36.3692,36.3692,622198.0
2022-07-15 12:10:00,39.91,39.92,39.88,39.91,696500.0,36.3692,36.3783,36.3419,36.3692,696500.0
2022-07-15 12:20:00,39.91,39.91,39.87,39.89,776637.0,36.3692,36.3692,36.3328,36.351,776637.0
2022-07-15 12:30:00,39.89,39.9,39.85,39.88,267332.0,36.351,36.3601,36.3145,36.3419,267332.0
2022-07-15 12:40:00,39.88,39.92,39.85,39.91,168295.0,36.3419,36.3783,36.3145,36.3692,168295.0
2022-07-15 12:50:00,39.91,39.92,39.86,39.89,740353.0,36.3692,36.3783,36.3236,36.351,740353.0
2022-07-15 13:00:00,39.89,39.95,39.89,39.94,263806.0,36.351,36.4057,36.351,36.3965,263806.0
2022-07-15 13:10:00,39.94,39.95,39.92,39.94,413040.0,36.3965,36.4057,36.3783,36.3965,413040.0
2022-07-15 13:20:00,39.94,39.96,39.92,39.96,197269.0,36.3965,36.4148,36.3783,36.4148,197269.0
2022-07-15 13:30:00,39.95,39.96,39.93,39.96,204602.0,36.4057,36.4148,36.3874,36.4148,204602.0
2022-07-15 13:40:00,39.96,39.97,39.93,39.93,215695.0,36.4148,36.4239,36.3874,36.3874,215695.0
2022-07-15 13:50:00,39.93,39.94,39.9,39.92,368201.0,36.3874,36.3965,36.3601,36.3783,368201.0
2022-07-15 14:00:00,39.92,39.93,39.9,39.93,1337872.0,36.3783,36.3874,36.3601,36.3874,1337872.0
2022-07-15 14:10:00,39.93,39.94,39.9,39.94,329760.0,36.3874,36.3965,36.3601,36.3965,329760.0
2022-07-15 14:20:00,39.94,39.94,39.9,39.93,561937.0,36.3965,36.3965,36.3601,36.3874,561937.0
2022-07-15 14:30:00,39.93,39.93,39.91,39.93,1032857.0,36.3874,36.3874,36.3692,36.3874,1032857.0
2022-07-15 14:40:00,39.93,39.97,39.92,39.97,311816.0,36.3874,36.4239,36.3783,36.4239,311816.0
2022-07-15 14:50:00,39.97,39.97,39.93,39.94,370135.0,36.4239,36.4239,36.3874,36.3965,370135.0
2022-07-15 15:00:00,39.95,39.95,39.91,39.94,465484.0,36.4057,36.4057,36.3692,36.3965,465484.0
2022-07-15 15:10:00,39.94,39.95,39.92,39.92,1175547.0,36.3965,36.4057,36.3783,36.3783,1175547.0
2022-07-15 15:20:00,39.93,39.95,39.92,39.93,616553.0,36.3874,36.4057,36.3783,36.3874,616553.0
2022-07-15 15:30:00,39.93,39.93,39.88,39.9,1388344.0,36.3874,36.3874,36.3419,36.3601,1388344.0
2022-07-15 15:40:00,39.9,39.93,39.89,39.9,664943.0,36.3601,36.3874,36.351,36.3601,664943.0
2022-07-15 15:50:00,39.9,40.02,39.88,40.01,2464421.0,36.3601,36.4694,36.3419,36.4603,2464421.0
2022-07-18 09:30:00,40.56,40.64,40.56,40.61,541167.0,36.9615,37.0344,36.9615,37.0071,541167.0
2022-07-18 09:40:00,40.59,40.68,40.57,40.67,372244.0,36.9889,37.0709,36.9706,37.0618,372244.0
2022-07-18 09:50:00,40.69,40.7,40.65,40.66,157001.0,37.08,37.0891,37.0436,37.0527,157001.0
2022-07-18 10:00:00,40.66,40.69,40.63,40.64,473218.0,37.0527,37.08,37.0253,37.0344,473218.0
2022-07-18 10:10:00,40.65,40.67,40.58,40.66,466875.0,37.0436,37.0618,36.9798,37.0527,466875.0
2022-07-18 10:20:00,40.66,40.68,40.64,40.66,173432.0,37.0527,37.0709,37.0344,37.0527,173432.0
2022-07-18 10:30:00,40.66,40.71,40.65,40.69,296239.0,37.0527,37.0982,37.0436,37.08,296239.0
2022-07-18 10:40:00,40.69,40.72,40.65,40.66,4091287.0,37.08,37.1073,37.0436,37.0527,4091287.0
2022-07-18 10:50:00,40.67,40.72,40.66,40.69,654302.0,37.0618,37.1073,37.0527,37.08,654302.0
2022-07-18 11:00:00,40.69,40.71,40.61,40.62,315695.0,37.08,37.0982,37.0071,37.0162,315695.0
2022-07-18 11:10:00,40.62,40.63,40.58,40.6,305160.0,37.0162,37.0253,36.9798,36.998,305160.0
2022-07-18 11:20:00,40.59,40.61,40.58,40.59,804669.0,36.9889,37.0071,36.9798,36.9889,804669.0
2022-07-18 11:30:00,40.59,40.66,40.58,40.65,418050.0,36.9889,37.0527,36.9798,37.0436,418050.0
2022-07-18 11:40:00,40.66,40.68,40.65,40.66,174281.0,37.0527,37.0709,37.0436,37.0527,174281.0
2022-07-18 11:50:00,40.66,40.69,40.65,40.68,399150.0,37.0527,37.08,37.0436,37.0709,399150.0
2022-07-18 12:00:00,40.68,40.68,40.66,40.67,180302.0,37.0709,37.0709,37.0527,37.0618,180302.0
2022-07-18 12:10:00,40.67,40.71,40.66,40.68,226498.0,37.0618,37.0982,37.0527,37.0709,226498.0
2022-07-18 12:20:00,40.68,40.71,40.67,40.69,164998.0,37.0709,37.0982,37.0618,37.08,164998.0
2022-07-18 12:30:00,40.68,40.69,40.67,40.68,114444.0,37.0709,37.08,37.0618,37.0709,114444.0
2022-07-18 12:40:00,40.67,40.69,40.65,40.66,148083.0,37.0618,37.08,37.0436,37.0527,148083.0
2022-07-18 12:50:00,40.65,40.66,40.59,40.6,108884.0,37.0436,37.0527,36.9889,36.998,108884.0
2022-07-18 13:00:00,40.6,40.64,40.59,40.63,159620.0,36.998,37.0344,36.9889,37.0253,159620.0
2022-07-18 13:10:00,40.62,40.63,40.57,40.58,377372.0,37.0162,37.0253,36.9706,36.9798,377372.0
2022-07-18 13:20:00,40.58,40.61,40.56,40.6,189407.0,36.9798,37.0071,36.9615,36.998,189407.0
2022-07-18 13:30:00,40.59,40.6,40.49,40.51,364744.0,36.9889,36.998,36.8977,36.916,364744.0
2022-07-18 13:40:00,40.51,40.52,40.46,40.47,238583.0,36.916,36.9251,36.8704,36.8795,238583.0
2022-07-18 13:50:00,40.47,40.48,40.38,40.39,238099.0,36.8795,36.8886,36.7975,36.8066,238099.0
2022-07-18 14:00:00,40.39,40.41,40.36,40.4,308310.0,36.8066,36.8248,36.7793,36.8157,308310.0
2022-07-18 14:10:00,40.39,40.44,40.37,40.43,335464.0,36.8066,36.8522,36.7884,36.8431,335464.0
2022-07-18 14:20:00,40.42,40.44,40.35,40.37,780874.0,36.834,36.8522,36.7702,36.7884,780874.0
2022-07-18 14:30:00,40.36,40.45,40.36,40.42,794315.0,36.7793,36.8613,36.7793,36.834,794315.0
2022-07-18 14:40:00,40.42,40.43,40.35,40.37,678226.0,36.834,36.8431,36.7702,36.7884,678226.0
2022-07-18 14:50:00,40.38,40.38,40.31,40.32,828159.0,36.7975,36.7975,36.7337,36.7428,828159.0
2022-07-18 15:00:00,40.32,40.37,40.31,40.37,828047.0,36.7428,36.7884,36.7337,36.7884,828047.0
2022-07-18 15:10:00,40.36,40.38,40.32,40.37,355781.0,36.7793,36.7975,36.7428,36.7884,355781.0
2022-07-18 15:20:00,40.37,40.38,40.3,40.31,758658.0,36.7884,36.7975,36.7246,36.7337,758658.0
2022-07-18 15:30:00,40.3,40.31,40.21,40.23,1609979.0,36.7246,36.7337,36.6426,36.6608,1609979.0
2022-07-18 15:40:00,40.23,40.24,40.18,40.2,720582.0,36.6608,36.6699,36.6152,36.6335,720582.0
2022-07-18 15:50:00,40.19,40.27,40.18,40.26,788960.0,36.6244,36.6973,36.6152,36.6882,788960.0
2022-07-19 09:30:00,40.95,41.02,40.91,41.0,500574.0,37.3169,37.3807,37.2805,37.3625,500574.0
2022-07-19 09:40:00,41.0,41.01,40.93,40.97,650605.0,37.3625,37.3716,37.2987,37.3352,650605.0
2022-07-19 09:50:00,40.98,41.04,40.97,41.04,485042.0,37.3443,37.3989,37.3352,37.3989,485042.0
2022-07-19 10:00:00,41.04,41.05,40.97,41.01,452286.0,37.3989,37.4081,37.3352,37.3716,452286.0
2022-07-19 10:10:00,41.01,41.17,41.0,41.16,1275892.0,37.3716,37.5174,37.3625,37.5083,1275892.0
2022-07-19 10:20:00,41.16,41.25,41.15,41.2,265196.0,37.5083,37.5903,37.4992,37.5448,265196.0
2022-07-19 10:30:00,41.2,41.22,41.11,41.14,336213.0,37.5448,37.563,37.4627,37.4901,336213.0
2022-07-19 10:40:00,41.14,41.21,41.11,41.21,1993258.0,37.4901,37.5539,37.4627,37.5539,1993258.0
2022-07-19 10:50:00,41.2,41.26,41.2,41.21,219251.0,37.5448,37.5994,37.5448,37.5539,219251.0
2022-07-19 11:00:00,41.21,41.29,41.21,41.26,391574.0,37.5539,37.6268,37.5539,37.5994,391574.0
2022-07-19 11:10:00,41.27,41.28,41.23,41.23,316783.0,37.6085,37.6177,37.5721,37.5721,316783.0
2022-07-19 11:20:00,41.23,41.25,41.21,41.22,311453.0,37.5721,37.5903,37.5539,37.563,311453.0
2022-07-19 11:30:00,41.22,41.26,41.2,41.21,370318.0,37.563,37.5994,37.5448,37.5539,370318.0
2022-07-19 11:40:00,41.2,41.21,41.18,41.2,159090.0,37.5448,37.5539,37.5265,37.5448,159090.0
2022-07-19 11:50:00,41.2,41.23,41.19,41.23,277387.0,37.5448,37.5721,37.5356,37.5721,277387.0
2022-07-19 12:00:00,41.23,41.23,41.14,41.16,308411.0,37.5721,37.5721,37.4901,37.5083,308411.0
2022-07-19 12:10:00,41.16,41.19,41.15,41.18,154659.0,37.5083,37.5356,37.4992,37.5265,154659.0
2022-07-19 12:20:00,41.16,41.22,41.16,41.21,109458.0,37.5083,37.563,37.5083,37.5539,109458.0
2022-07-19 12:30:00,41.22,41.26,41.21,41.23,251069.0,37.563,37.5994,37.5539,37.5721,251069.0
2022-07-19 12:40:00,41.23,41.24,41.21,41.22,334762.0,37.5721,37.5812,37.5539,37.563,334762.0
2022-07-19 12:50:00,41.23,41.24,41.2,41.23,301421.0,37.5721,37.5812,37.5448,37.5721,301421.0
2022-07-19 13:00:00,41.23,41.24,41.19,41.2,137927.0,37.5721,37.5812,37.5356,37.5448,137927.0
2022-07-19 13:10:00,41.2,41.23,41.19,41.2,320843.0,37.5448,37.5721,37.5356,37.5448,320843.0
2022-07-19 13:20:00,41.2,41.21,41.18,41.21,170670.0,37.5448,37.5539,37.5265,37.5539,170670.0
2022-07-19 13:30:00,41.21,41.25,41.2,41.25,182273.0,37.5539,37.5903,37.5448,37.5903,182273.0
2022-07-19 13:40:00,41.25,41.27,41.25,41.26,132578.0,37.5903,37.6085,37.5903,37.5994,132578.0
2022-07-19 13:50:00,41.27,41.27,41.24,41.26,192828.0,37.6085,37.6085,37.5812,37.5994,192828.0
2022-07-19 14:00:00,41.26,41.31,41.26,41.29,207816.0,37.5994,37.645,37.5994,37.6268,207816.0
2022-07-19 14:10:00,41.3,41.3,41.25,41.27,471549.0,37.6359,37.6359,37.5903,37.6085,471549.0
2022-07-19 14:20:00,41.28,41.29,41.23,41.24,1339558.0,37.6177,37.6268,37.5721,37.5812,1339558.0
2022-07-19 14:30:00,41.24,41.27,41.23,41.25,207853.0,37.5812,37.6085,37.5721,37.5903,207853.0
2022-07-19 14:40:00,41.24,41.26,41.21,41.23,242640.0,37.5812,37.5994,37.5539,37.5721,242640.0
2022-07-19 14:50:00,41.24,41.27,41.22,41.27,323164.0,37.5812,37.6085,37.563,37.6085,323164.0
2022-07-19 15:00:00,41.27,41.3,41.23,41.29,576488.0,37.6085,37.6359,37.5721,37.6268,576488.0
2022-07-19 15:10:00,41.29,41.3,41.25,41.27,444875.0,37.6268,37.6359,37.5903,37.6085,444875.0
2022-07-19 15:20:00,41.27,41.28,41.24,41.26,331522.0,37.6085,37.6177,37.5812,37.5994,331522.0
2022-07-19 15:30:00,41.27,41.28,41.24,41.28,404504.0,37.6085,37.6177,37.5812,37.6177,404504.0
2022-07-19 15:40:00,41.27,41.31,41.27,41.28,438618.0,37.6085,37.645,37.6085,37.6177,438618.0
2022-07-19 15:50:00,41.29,41.32,41.26,41.3,914399.0,37.6268,37.6541,37.5994,37.6359,914399.0
2022-07-20 09:30:00,41.18,41.26,41.13,41.21,667718.0,37.5265,37.5994,37.481,37.5539,667718.0
2022-07-20 09:40:00,41.21,41.23,41.12,41.15,323149.0,37.5539,37.5721,37.4719,37.4992,323149.0
2022-07-20 09:50:00,41.15,41.18,41.09,41.1,231529.0,37.4992,37.5265,37.4445,37.4536,231529.0
2022-07-20 10:00:00,41.1,41.15,41.05,41.14,472481.0,37.4536,37.4992,37.4081,37.4901,472481.0
2022-07-20 10:10:00,41.15,41.17,41.1,41.12,255323.0,37.4992,37.5174,37.4536,37.4719,255323.0
2022-07-20 10:20:00,41.12,41.25,41.11,41.23,174970.0,37.4719,37.5903,37.4627,37.5721,174970.0
2022-07-20 10:30:00,41.22,41.31,41.2,41.28,464063.0,37.563,37.645,37.5448,37.6177,464063.0
2022-07-20 10:40:00,41.27,41.3,41.21,41.28,370204.0,37.6085,37.6359,37.5539,37.6177,370204.0
2022-07-20 10:50:00,41.28,41.31,41.26,41.3,491466.0,37.6177,37.645,37.5994,37.6359,491466.0
2022-07-20 11:00:00,41.3,41.3,41.19,41.23,718963.0,37.6359,37.6359,37.5356,37.5721,718963.0
2022-07-20 11:10:00,41.24,41.25,41.21,41.21,366484.0,37.5812,37.5903,37.5539,37.5539,366484.0
2022-07-20 11:20:00,41.22,41.22,41.17,41.19,306284.0,37.563,37.563,37.5174,37.5356,306284.0
2022-07-20 11:30:00,41.19,41.24,41.17,41.18,168967.0,37.5356,37.5812,37.5174,37.5265,168967.0
2022-07-20 11:40:00,41.19,41.23,41.17,41.22,264316.0,37.5356,37.5721,37.5174,37.563,264316.0
2022-07-20 11:50:00,41.22,41.28,41.21,41.26,265948.0,37.563,37.6177,37.5539,37.5994,265948.0
2022-07-20 12:00:00,41.25,41.28,41.24,41.27,327736.0,37.5903,37.6177,37.5812,37.6085,327736.0
2022-07-20 12:10:00,41.27,41.3,41.24,41.26,314088.0,37.6085,37.6359,37.5812,37.5994,314088.0
2022-07-20 12:20:00,41.27,41.28,41.22,41.22,253735.0,37.6085,37.6177,37.563,37.563,253735.0
2022-07-20 12:30:00,41.22,41.26,41.22,41.23,184862.0,37.563,37.5994,37.563,37.5721,184862.0
2022-07-20 12:40:00,41.23,41.24,41.0,41.02,311823.0,37.5721,37.5812,37.3625,37.3807,311823.0
2022-07-20 12:50:00,41.02,41.13,41.02,41.12,306408.0,37.3807,37.481,37.3807,37.4719,306408.0
2022-07-20 13:00:00,41.11,41.11,40.97,41.01,1260371.0,37.4627,37.4627,37.3352,37.3716,1260371.0
2022-07-20 13:10:00,41.0,41.0,40.93,40.98,660207.0,37.3625,37.3625,37.2987,37.3443,660207.0
2022-07-20 13:20:00,40.99,41.02,40.95,41.02,268124.0,37.3534,37.3807,37.3169,37.3807,268124.0
2022-07-20 13:30:00,41.01,41.06,40.98,41.02,324494.0,37.3716,37.4172,37.3443,37.3807,324494.0
2022-07-20 13:40:00,41.02,41.04,40.96,40.97,211752.0,37.3807,37.3989,37.326,37.3352,211752.0
2022-07-20 13:50:00,40.97,41.0,40.89,40.91,411388.0,37.3352,37.3625,37.2623,37.2805,411388.0
2022-07-20 14:00:00,40.9,40.98,40.9,40.98,521247.0,37.2714,37.3443,37.2714,37.3443,521247.0
2022-07-20 14:10:00,40.97,40.98,40.94,40.98,295400.0,37.3352,37.3443,37.3078,37.3443,295400.0
2022-07-20 14:20:00,40.98,41.06,40.97,41.05,249158.0,37.3443,37.4172,37.3352,37.4081,249158.0
2022-07-20 14:30:00,41.05,41.09,41.03,41.08,194662.0,37.4081,37.4445,37.3898,37.4354,194662.0
2022-07-20 14:40:00,41.09,41.1,41.06,41.1,315363.0,37.4445,37.4536,37.4172,37.4536,315363.0
2022-07-20 14:50:00,41.09,41.1,41.03,41.08,453862.0,37.4445,37.4536,37.3898,37.4354,453862.0
2022-07-20 15:00:00,41.08,41.16,41.07,41.13,535762.0,37.4354,37.5083,37.4263,37.481,535762.0
2022-07-20 15:10:00,41.13,41.14,41.1,41.13,322235.0,37.481,37.4901,37.4536,37.481,322235.0
2022-07-20 15:20:00,41.14,41.15,41.09,41.14,656896.0,37.4901,37.4992,37.4445,37.4901,656896.0
2022-07-20 15:30:00,41.15,41.15,41.08,41.11,477070.0,37.4992,37.4992,37.4354,37.4627,477070.0
2022-07-20 15:40:00,41.11,41.13,41.08,41.11,701082.0,37.4627,37.481,37.4354,37.4627,701082.0
2022-07-20 15:50:00,41.11,41.13,41.07,41.09,1218878.0,37.4627,37.481,37.4263,37.4445,1218878.0
2022-07-21 09:30:00,41.04,41.11,40.98,41.09,418989.0,37.3989,37.4627,37.3443,37.4445,418989.0
2022-07-21 09:40:00,41.09,41.19,41.05,41.16,394430.0,37.4445,37.5356,37.4081,37.5083,394430.0
2022-07-21 09:50:00,41.16,41.34,41.13,41.3,440588.0,37.5083,37.6723,37.481,37.6359,440588.0
2022-07-21 10:00:00,41.3,41.36,41.18,41.23,576522.0,37.6359,37.6906,37.5265,37.5721,576522.0
2022-07-21 10:10:00,41.23,41.25,41.11,41.22,458849.0,37.5721,37.5903,37.4627,37.563,458849.0
2022-07-21 10:20:00,41.23,41.25,41.05,41.08,783812.0,37.5721,37.5903,37.4081,37.4354,783812.0
2022-07-21 10:30:00,41.07,41.21,41.06,41.2,290399.0,37.4263,37.5539,37.4172,37.5448,290399.0
2022-07-21 10:40:00,41.2,41.25,41.15,41.2,237994.0,37.5448,37.5903,37.4992,37.5448,237994.0
2022-07-21 10:50:00,41.19,41.33,41.19,41.33,113602.0,37.5356,37.6632,37.5356,37.6632,113602.0
2022-07-21 11:00:00,41.32,41.4,41.3,41.32,225932.0,37.6541,37.727,37.6359,37.6541,225932.0
2022-07-21 11:10:00,41.33,41.33,41.27,41.31,269376.0,37.6632,37.6632,37.6085,37.645,269376.0
2022-07-21 11:20:00,41.3,41.32,41.23,41.3,266803.0,37.6359,37.6541,37.5721,37.6359,266803.0
2022-07-21 11:30:00,41.3,41.42,41.28,41.37,276956.0,37.6359,37.7452,37.6177,37.6997,276956.0
2022-07-21 11:40:00,41.36,41.4,41.34,41.35,141840.0,37.6906,37.727,37.6723,37.6814,141840.0
2022-07-21 11:50:00,41.36,41.38,41.34,41.36,177256.0,37.6906,37.7088,37.6723,37.6906,177256.0
2022-07-21 12:00:00,41.35,41.42,41.34,41.4,212138.0,37.6814,37.7452,37.6723,37.727,212138.0
2022-07-21 12:10:00,41.4,41.41,41.35,41.37,240104.0,37.727,37.7361,37.6814,37.6997,240104.0
2022-07-21 12:20:00,41.37,41.43,41.36,41.43,174691.0,37.6997,37.7543,37.6906,37.7543,174691.0
2022-07-21 12:30:00,41.43,41.44,41.4,41.43,405005.0,37.7543,37.7635,37.727,37.7543,405005.0
2022-07-21 12:40:00,41.43,41.43,41.36,41.37,275653.0,37.7543,37.7543,37.6906,37.6997,275653.0
2022-07-21 12:50:00,41.38,41.41,41.37,41.41,267835.0,37.7088,37.7361,37.6997,37.7361,267835.0
2022-07-21 13:00:00,41.41,41.43,41.38,41.4,293983.0,37.7361,37.7543,37.7088,37.727,293983.0
2022-07-21 13:10:00,41.4,41.41,41.35,41.39,551325.0,37.727,37.7361,37.6814,37.7179,551325.0
2022-07-21 13:20:00,41.39,41.4,41.34,41.36,161099.0,37.7179,37.727,37.6723,37.6906,161099.0
2022-07-21 13:30:00,41.36,41.37,41.26,41.32,1262977.0,37.6906,37.6997,37.5994,37.6541,1262977.0
2022-07-21 13:40:00,41.32,41.35,41.32,41.32,191789.0,37.6541,37.6814,37.6541,37.6541,191789.0
2022-07-21 13:50:00,41.32,41.32,41.27,41.29,165298.0,37.6541,37.6541,37.6085,37.6268,165298.0
2022-07-21 14:00:00,41.3,41.35,41.29,41.34,203159.0,37.6359,37.6814,37.6268,37.6723,203159.0
2022-07-21 14:10:00,41.35,41.39,41.33,41.37,449288.0,37.6814,37.7179,37.6632,37.6997,449288.0
2022-07-21 14:20:00,41.38,41.39,41.34,41.37,278792.0,37.7088,37.7179,37.6723,37.6997,278792.0
2022-07-21 14:30:00,41.37,41.38,41.33,41.36,381740.0,37.6997,37.7088,37.6632,37.6906,381740.0
2022-07-21 14:40:00,41.36,41.37,41.31,41.34,256901.0,37.6906,37.6997,37.645,37.6723,256901.0
2022-07-21 14:50:00,41.34,41.37,41.33,41.34,332542.0,37.6723,37.6997,37.6632,37.6723,332542.0
2022-07-21 15:00:00,41.35,41.42,41.34,41.42,369992.0,37.6814,37.7452,37.6723,37.7452,369992.0
2022-07-21 15:10:00,41.42,41.42,41.38,41.41,497849.0,37.7452,37.7452,37.7088,37.7361,497849.0
2022-07-21 15:20:00,41.41,41.43,41.39,41.41,267696.0,37.7361,37.7543,37.7179,37.7361,267696.0
2022-07-21 15:30:00,41.41,41.45,41.4,41.42,464474.0,37.7361,37.7726,37.727,37.7452,464474.0
2022-07-21 15:40:00,41.42,41.49,41.41,41.48,491829.0,37.7452,37.809,37.7361,37.7999,491829.0
2022-07-21 15:50:00,41.48,41.57,41.48,41.55,880710.0,37.7999,37.8819,37.7999,37.8637,880710.0
2022-07-22 09:30:00,41.68,41.75,41.65,41.74,440828.0,37.9822,38.046,37.9548,38.0368,440828.0
2022-07-22 09:40:00,41.75,41.86,41.73,41.84,179107.0,38.046,38.1462,38.0277,38.128,179107.0
2022-07-22 09:50:00,41.84,41.93,41.75,41.75,270776.0,38.128,38.21,38.046,38.046,270776.0
2022-07-22 10:00:00,41.74,41.82,41.67,41.68,563930.0,38.0368,38.1097,37.9731,37.9822,563930.0
2022-07-22 10:10:00,41.67,41.86,41.67,41.84,218715.0,37.9731,38.1462,37.9731,38.128,218715.0
2022-07-22 10:20:00,41.84,41.84,41.69,41.73,319144.0,38.128,38.128,37.9913,38.0277,319144.0
2022-07-22 10:30:00,41.73,41.76,41.7,41.74,479495.0,38.0277,38.0551,38.0004,38.0368,479495.0
2022-07-22 10:40:00,41.74,41.78,41.71,41.76,252921.0,38.0368,38.0733,38.0095,38.0551,252921.0
2022-07-22 10:50:00,41.77,41.79,41.75,41.76,152334.0,38.0642,38.0824,38.046,38.0551,152334.0
2022-07-22 11:00:00,41.77,41.78,41.7,41.73,166654.0,38.0642,38.0733,38.0004,38.0277,166654.0
2022-07-22 11:10:00,41.73,41.77,41.7,41.72,160710.0,38.0277,38.0642,38.0004,38.0186,160710.0
2022-07-22 11:20:00,41.73,41.73,41.65,41.66,142359.0,38.0277,38.0277,37.9548,37.9639,142359.0
2022-07-22 11:30:00,41.65,41.67,41.54,41.58,331859.0,37.9548,37.9731,37.8546,37.891,331859.0
2022-07-22 11:40:00,41.58,41.61,41.54,41.58,131051.0,37.891,37.9184,37.8546,37.891,131051.0
2022-07-22 11:50:00,41.58,41.62,41.56,41.62,170589.0,37.891,37.9275,37.8728,37.9275,170589.0
2022-07-22 12:00:00,41.62,41.63,41.55,41.56,114685.0,37.9275,37.9366,37.8637,37.8728,114685.0
2022-07-22 12:10:00,41.55,41.58,41.52,41.57,144194.0,37.8637,37.891,37.8364,37.8819,144194.0
2022-07-22 12:20:00,41.57,41.58,41.52,41.57,1082631.0,37.8819,37.891,37.8364,37.8819,1082631.0
2022-07-22 12:30:00,41.57,41.62,41.56,41.58,174518.0,37.8819,37.9275,37.8728,37.891,174518.0
2022-07-22 12:40:00,41.59,41.61,41.55,41.58,225537.0,37.9002,37.9184,37.8637,37.891,225537.0
2022-07-22 12:50:00,41.57,41.6,41.54,41.55,215940.0,37.8819,37.9093,37.8546,37.8637,215940.0
2022-07-22 13:00:00,41.55,41.55,41.5,41.55,292959.0,37.8637,37.8637,37.8181,37.8637,292959.0
2022-07-22 13:10:00,41.54,41.55,41.46,41.47,138391.0,37.8546,37.8637,37.7817,37.7908,138391.0
2022-07-22 13:20:00,41.47,41.49,41.43,41.46,610113.0,37.7908,37.809,37.7543,37.7817,610113.0
2022-07-22 13:30:00,41.46,41.46,41.37,41.41,245427.0,37.7817,37.7817,37.6997,37.7361,245427.0
2022-07-22 13:40:00,41.4,41.43,41.37,41.41,67607.0,37.727,37.7543,37.6997,37.7361,67607.0
2022-07-22 13:50:00,41.41,41.43,41.37,41.41,320652.0,37.7361,37.7543,37.6997,37.7361,320652.0
2022-07-22 14:00:00,41.41,41.42,41.3,41.3,431643.0,37.7361,37.7452,37.6359,37.6359,431643.0
2022-07-22 14:10:00,41.3,41.31,41.25,41.31,178608.0,37.6359,37.645,37.5903,37.645,178608.0
2022-07-22 14:20:00,41.3,41.31,41.26,41.3,152724.0,37.6359,37.645,37.5994,37.6359,152724.0
2022-07-22 14:30:00,41.3,41.32,41.25,41.3,227055.0,37.6359,37.6541,37.5903,37.6359,227055.0
2022-07-22 14:40:00,41.3,41.31,41.25,41.27,270417.0,37.6359,37.645,37.5903,37.6085,270417.0
2022-07-22 14:50:00,41.27,41.32,41.26,41.29,251380.0,37.6085,37.6541,37.5994,37.6268,251380.0
2022-07-22 15:00:00,41.29,41.31,41.26,41.29,551789.0,37.6268,37.645,37.5994,37.6268,551789.0
2022-07-22 15:10:00,41.29,41.34,41.28,41.33,280300.0,37.6268,37.6723,37.6177,37.6632,280300.0
2022-07-22 15:20:00,41.32,41.37,41.32,41.36,247497.0,37.6541,37.6997,37.6541,37.6906,247497.0
2022-07-22 15:30:00,41.36,41.37,41.31,41.32,303568.0,37.6906,37.6997,37.645,37.6541,303568.0
2022-07-22 15:40:00,41.33,41.35,41.3,41.34,477197.0,37.6632,37.6814,37.6359,37.6723,477197.0
2022-07-22 15:50:00,41.34,41.42,41.33,41.42,720230.0,37.6723,37.7452,37.6632,37.7452,720230.0
2022-07-25 09:30:00,41.74,41.74,41.63,41.67,435379.0,38.0368,38.0368,37.9366,37.9731,435379.0
2022-07-25 09:40:00,41.68,41.75,41.67,41.72,187198.0,37.9822,38.046,37.9731,38.0186,187198.0
2022-07-25 09:50:00,41.72,41.79,41.72,41.75,116654.0,38.0186,38.0824,38.0186,38.046,116654.0
2022-07-25 10:00:00,41.75,41.79,41.7,41.77,234988.0,38.046,38.0824,38.0004,38.0642,234988.0
2022-07-25 10:10:00,41.77,41.8,41.7,41.73,266270.0,38.0642,38.0915,38.0004,38.0277,266270.0
2022-07-25 10:20:00,41.73,41.77,41.57,41.64,1393056.0,38.0277,38.0642,37.8819,37.9457,1393056.0
2022-07-25 10:30:00,41.63,41.64,41.57,41.59,298059.0,37.9366,37.9457,37.8819,37.9002,298059.0
2022-07-25 10:40:00,41.58,41.65,41.53,41.62,908558.0,37.891,37.9548,37.8455,37.9275,908558.0
2022-07-25 10:50:00,41.62,41.63,41.55,41.62,193424.0,37.9275,37.9366,37.8637,37.9275,193424.0
2022-07-25 11:00:00,41.61,41.65,41.58,41.64,644348.0,37.9184,37.9548,37.891,37.9457,644348.0
2022-07-25 11:10:00,41.64,41.65,41.55,41.6,504486.0,37.9457,37.9548,37.8637,37.9093,504486.0
2022-07-25 11:20:00,41.61,41.67,41.6,41.66,957285.0,37.9184,37.9731,37.9093,37.9639,957285.0
2022-07-25 11:30:00,41.65,41.71,41.65,41.69,337103.0,37.9548,38.0095,37.9548,37.9913,337103.0
2022-07-25 11:40:00,41.69,41.75,41.69,41.71,356339.0,37.9913,38.046,37.9913,38.0095,356339.0
2022-07-25 11:50:00,41.7,41.71,41.68,41.71,270705.0,38.0004,38.0095,37.9822,38.0095,270705.0
2022-07-25 12:00:00,41.71,41.72,41.68,41.69,185435.0,38.0095,38.0186,37.9822,37.9913,185435.0
2022-07-25 12:10:00,41.69,41.69,41.63,41.65,627823.0,37.9913,37.9913,37.9366,37.9548,627823.0
2022-07-25 12:20:00,41.64,41.67,41.62,41.67,319603.0,37.9457,37.9731,37.9275,37.9731,319603.0
2022-07-25 12:30:00,41.66,41.72,41.66,41.71,252034.0,37.9639,38.0186,37.9639,38.0095,252034.0
2022-07-25 12:40:00,41.71,41.77,41.7,41.76,238608.0,38.0095,38.0642,38.0004,38.0551,238608.0
2022-07-25 12:50:00,41.76,41.76,41.72,41.75,198951.0,38.0551,38.0551,38.0186,38.046,198951.0
2022-07-25 13:00:00,41.74,41.78,41.74,41.78,195267.0,38.0368,38.0733,38.0368,38.0733,195267.0
2022-07-25 13:10:00,41.78,41.78,41.75,41.76,197630.0,38.0733,38.0733,38.046,38.0551,197630.0
2022-07-25 13:20:00,41.76,41.77,41.73,41.73,108291.0,38.0551,38.0642,38.0277,38.0277,108291.0
2022-07-25 13:30:00,41.73,41.74,41.67,41.68,512656.0,38.0277,38.0368,37.9731,37.9822,512656.0
2022-07-25 13:40:00,41.68,41.69,41.67,41.68,122516.0,37.9822,37.9913,37.9731,37.9822,122516.0
2022-07-25 13:50:00,41.68,41.68,41.66,41.67,336941.0,37.9822,37.9822,37.9639,37.9731,336941.0
2022-07-25 14:00:00,41.67,41.69,41.65,41.66,906712.0,37.9731,37.9913,37.9548,37.9639,906712.0
2022-07-25 14:10:00,41.67,41.7,41.66,41.67,226061.0,37.9731,38.0004,37.9639,37.9731,226061.0
2022-07-25 14:20:00,41.66,41.68,41.65,41.68,142260.0,37.9639,37.9822,37.9548,37.9822,142260.0
2022-07-25 14:30:00,41.68,41.7,41.66,41.69,232006.0,37.9822,38.0004,37.9639,37.9913,232006.0
2022-07-25 14:40:00,41.68,41.71,41.64,41.66,278231.0,37.9822,38.0095,37.9457,37.9639,278231.0
2022-07-25 14:50:00,41.66,41.67,41.62,41.63,210502.0,37.9639,37.9731,37.9275,37.9366,210502.0
2022-07-25 15:00:00,41.62,41.65,41.59,41.62,335498.0,37.9275,37.9548,37.9002,37.9275,335498.0
2022-07-25 15:10:00,41.62,41.64,41.6,41.64,312838.0,37.9275,37.9457,37.9093,37.9457,312838.0
2022-07-25 15:20:00,41.64,41.67,41.62,41.62,204455.0,37.9457,37.9731,37.9275,37.9275,204455.0
2022-07-25 15:30:00,41.62,41.67,41.61,41.66,325954.0,37.9275,37.9731,37.9184,37.9639,325954.0
2022-07-25 15:40:00,41.66,41.69,41.65,41.68,261688.0,37.9639,37.9913,37.9548,37.9822,261688.0
2022-07-25 15:50:00,41.69,41.75,41.68,41.74,528387.0,37.9913,38.046,37.9822,38.0368,528387.0
2022-07-26 09:30:00,41.38,41.48,41.38,41.47,307297.0,37.7088,37.7999,37.7088,37.7908,307297.0
2022-07-26 09:40:00,41.47,41.5,41.36,41.37,468861.0,37.7908,37.8181,37.6906,37.6997,468861.0
2022-07-26 09:50:00,41.37,41.46,41.37,41.45,179288.0,37.6997,37.7817,37.6997,37.7726,179288.0
2022-07-26 10:00:00,41.44,41.46,41.38,41.4,477383.0,37.7635,37.7817,37.7088,37.727,477383.0
2022-07-26 10:10:00,41.41,41.43,41.33,41.37,161671.0,37.7361,37.7543,37.6632,37.6997,161671.0
2022-07-26 10:20:00,41.37,41.38,41.33,41.38,192173.0,37.6997,37.7088,37.6632,37.7088,192173.0
2022-07-26 10:30:00,41.38,41.41,41.35,41.4,191478.0,37.7088,37.7361,37.6814,37.727,191478.0
2022-07-26 10:40:00,41.4,41.43,41.38,41.42,181061.0,37.727,37.7543,37.7088,37.7452,181061.0
2022-07-26 10:50:00,41.41,41.46,41.39,41.45,199766.0,37.7361,37.7817,37.7179,37.7726,199766.0
2022-07-26 11:00:00,41.46,41.47,41.39,41.4,176784.0,37.7817,37.7908,37.7179,37.727,176784.0
2022-07-26 11:10:00,41.4,41.43,41.4,41.41,273491.0,37.727,37.7543,37.727,37.7361,273491.0
2022-07-26 11:20:00,41.4,41.41,41.32,41.32,221501.0,37.727,37.7361,37.6541,37.6541,221501.0
2022-07-26 11:30:00,41.32,41.33,41.27,41.29,195526.0,37.6541,37.6632,37.6085,37.6268,195526.0
2022-07-26 11:40:00,41.29,41.32,41.24,41.25,282551.0,37.6268,37.6541,37.5812,37.5903,282551.0
2022-07-26 11:50:00,41.24,41.26,41.17,41.21,236924.0,37.5812,37.5994,37.5174,37.5539,236924.0
2022-07-26 12:00:00,41.21,41.25,41.19,41.23,158723.0,37.5539,37.5903,37.5356,37.5721,158723.0
2022-07-26 12:10:00,41.23,41.26,41.2,41.25,332792.0,37.5721,37.5994,37.5448,37.5903,332792.0
2022-07-26 12:20:00,41.25,41.3,41.22,41.28,1326519.0,37.5903,37.6359,37.563,37.6177,1326519.0
2022-07-26 12:30:00,41.29,41.32,41.28,41.28,672681.0,37.6268,37.6541,37.6177,37.6177,672681.0
2022-07-26 12:40:00,41.28,41.3,41.25,41.3,324839.0,37.6177,37.6359,37.5903,37.6359,324839.0
2022-07-26 12:50:00,41.29,41.34,41.29,41.32,98774.0,37.6268,37.6723,37.6268,37.6541,98774.0
2022-07-26 13:00:00,41.32,41.37,41.3,41.37,327484.0,37.6541,37.6997,37.6359,37.6997,327484.0
2022-07-26 13:10:00,41.37,41.38,41.33,41.33,322826.0,37.6997,37.7088,37.6632,37.6632,322826.0
2022-07-26 13:20:00,41.34,41.37,41.32,41.36,133459.0,37.6723,37.6997,37.6541,37.6906,133459.0
2022-07-26 13:30:00,41.35,41.36,41.29,41.3,123308.0,37.6814,37.6906,37.6268,37.6359,123308.0
2022-07-26 13:40:00,41.29,41.31,41.27,41.29,163686.0,37.6268,37.645,37.6085,37.6268,163686.0
2022-07-26 13:50:00,41.29,41.31,41.27,41.27,104426.0,37.6268,37.645,37.6085,37.6085,104426.0
2022-07-26 14:00:00,41.28,41.37,41.27,41.3,179154.0,37.6177,37.6997,37.6085,37.6359,179154.0
2022-07-26 14:10:00,41.3,41.32,41.26,41.28,160682.0,37.6359,37.6541,37.5994,37.6177,160682.0
2022-07-26 14:20:00,41.27,41.29,41.24,41.25,161100.0,37.6085,37.6268,37.5812,37.5903,161100.0
2022-07-26 14:30:00,41.24,41.25,41.21,41.21,298219.0,37.5812,37.5903,37.5539,37.5539,298219.0
2022-07-26 14:40:00,41.22,41.25,41.21,41.23,261547.0,37.563,37.5903,37.5539,37.5721,261547.0
2022-07-26 14:50:00,41.23,41.26,41.22,41.25,236275.0,37.5721,37.5994,37.563,37.5903,236275.0
2022-07-26 15:00:00,41.25,41.26,41.2,41.22,287634.0,37.5903,37.5994,37.5448,37.563,287634.0
2022-07-26 15:10:00,41.22,41.26,41.2,41.23,263605.0,37.563,37.5994,37.5448,37.5721,263605.0
2022-07-26 15:20:00,41.24,41.27,41.23,41.26,289556.0,37.5812,37.6085,37.5721,37.5994,289556.0
2022-07-26 15:30:00,41.26,41.28,41.23,41.28,359653.0,37.5994,37.6177,37.5721,37.6177,359653.0
2022-07-26 15:40:00,41.28,41.29,41.22,41.24,386350.0,37.6177,37.6268,37.563,37.5812,386350.0
2022-07-26 15:50:00,41.23,41.27,41.18,41.19,643260.0,37.5721,37.6085,37.5265,37.5356,643260.0
2022-07-27 09:30:00,41.58,41.61,41.54,41.58,590832.0,37.891,37.9184,37.8546,37.891,590832.0
2022-07-27 09:40:00,41.58,41.61,41.55,41.6,149711.0,37.891,37.9184,37.8637,37.9093,149711.0
2022-07-27 09:50:00,41.59,41.63,41.56,41.6,137823.0,37.9002,37.9366,37.8728,37.9093,137823.0
2022-07-27 10:00:00,41.6,41.65,41.56,41.56,397352.0,37.9093,37.9548,37.8728,37.8728,397352.0
2022-07-27 10:10:00,41.57,41.65,41.57,41.62,212989.0,37.8819,37.9548,37.8819,37.9275,212989.0
2022-07-27 10:20:00,41.63,41.65,41.57,41.58,187928.0,37.9366,37.9548,37.8819,37.891,187928.0
2022-07-27 10:30:00,41.58,41.6,41.55,41.59,220865.0,37.891,37.9093,37.8637,37.9002,220865.0
2022-07-27 10:40:00,41.59,41.59,41.55,41.57,143221.0,37.9002,37.9002,37.8637,37.8819,143221.0
2022-07-27 10:50:00,41.57,41.57,41.53,41.56,76851.0,37.8819,37.8819,37.8455,37.8728,76851.0
2022-07-27 11:00:00,41.57,41.61,41.55,41.55,193748.0,37.8819,37.9184,37.8637,37.8637,193748.0
2022-07-27 11:10:00,41.56,41.62,41.55,41.62,70387.0,37.8728,37.9275,37.8637,37.9275,70387.0
2022-07-27 11:20:00,41.62,41.63,41.58,41.59,217789.0,37.9275,37.9366,37.891,37.9002,217789.0
2022-07-27 11:30:00,41.59,41.62,41.57,41.58,261602.0,37.9002,37.9275,37.8819,37.891,261602.0
2022-07-27 11:40:00,41.58,41.59,41.54,41.55,348589.0,37.891,37.9002,37.8546,37.8637,348589.0
2022-07-27 11:50:00,41.55,41.57,41.51,41.55,166994.0,37.8637,37.8819,37.8273,37.8637,166994.0
2022-07-27 12:00:00,41.55,41.57,41.54,41.55,228838.0,37.8637,37.8819,37.8546,37.8637,228838.0
2022-07-27 12:10:00,41.55,41.57,41.53,41.54,157265.0,37.8637,37.8819,37.8455,37.8546,157265.0
2022-07-27 12:20:00,41.54,41.55,41.52,41.54,124925.0,37.8546,37.8637,37.8364,37.8546,124925.0
2022-07-27 12:30:00,41.53,41.54,41.51,41.52,119913.0,37.8455,37.8546,37.8273,37.8364,119913.0
2022-07-27 12:40:00,41.52,41.55,41.51,41.54,257349.0,37.8364,37.8637,37.8273,37.8546,257349.0
2022-07-27 12:50:00,41.54,41.55,41.51,41.51,168914.0,37.8546,37.8637,37.8273,37.8273,168914.0
2022-07-27 13:00:00,41.52,41.52,41.49,41.51,108010.0,37.8364,37.8364,37.809,37.8273,108010.0
2022-07-27 13:10:00,41.51,41.54,41.5,41.52,144353.0,37.8273,37.8546,37.8181,37.8364,144353.0
2022-07-27 13:20:00,41.51,41.53,41.5,41.51,223117.0,37.8273,37.8455,37.8181,37.8273,223117.0
2022-07-27 13:30:00,41.52,41.53,41.5,41.52,82985.0,37.8364,37.8455,37.8181,37.8364,82985.0
2022-07-27 13:40:00,41.53,41.56,41.52,41.55,135565.0,37.8455,37.8728,37.8364,37.8637,135565.0
2022-07-27 13:50:00,41.55,41.57,41.52,41.53,913464.0,37.8637,37.8819,37.8364,37.8455,913464.0
2022-07-27 14:00:00,41.55,41.71,41.51,41.56,290104.0,37.8637,38.0095,37.8273,37.8728,290104.0
2022-07-27 14:10:00,41.55,41.65,41.55,41.63,114551.0,37.8637,37.9548,37.8637,37.9366,114551.0
2022-07-27 14:20:00,41.62,41.65,41.58,41.62,210765.0,37.9275,37.9548,37.891,37.9275,210765.0
2022-07-27 14:30:00,41.62,41.78,41.45,41.77,1924053.0,37.9275,38.0733,37.7726,38.0642,1924053.0
2022-07-27 14:40:00,41.79,41.97,41.79,41.91,356704.0,38.0824,38.2464,38.0824,38.1918,356704.0
2022-07-27 14:50:00,41.93,42.06,41.91,41.97,277096.0,38.21,38.3285,38.1918,38.2464,277096.0
2022-07-27 15:00:00,41.98,42.05,41.92,42.01,541253.0,38.2556,38.3193,38.2009,38.2829,541253.0
2022-07-27 15:10:00,42.01,42.09,42.0,42.04,437797.0,38.2829,38.3558,38.2738,38.3102,437797.0
2022-07-27 15:20:00,42.04,42.16,42.01,42.16,661253.0,38.3102,38.4196,38.2829,38.4196,661253.0
2022-07-27 15:30:00,42.17,42.19,42.11,42.12,358207.0,38.4287,38.4469,38.374,38.3831,358207.0
2022-07-27 15:40:00,42.12,42.17,42.11,42.12,867317.0,38.3831,38.4287,38.374,38.3831,867317.0
2022-07-27 15:50:00,42.11,42.13,42.06,42.12,904482.0,38.374,38.3922,38.3285,38.3831,904482.0
2022-07-28 09:30:00,42.1,42.16,42.08,42.11,449989.0,38.3649,38.4196,38.3467,38.374,449989.0
2022-07-28 09:40:00,42.09,42.13,41.92,41.97,130006.0,38.3558,38.3922,38.2009,38.2464,130006.0
2022-07-28 09:50:00,41.99,42.0,41.85,41.95,302304.0,38.2647,38.2738,38.1371,38.2282,302304.0
2022-07-28 10:00:00,41.95,42.01,41.87,41.91,535245.0,38.2282,38.2829,38.1553,38.1918,535245.0
2022-07-28 10:10:00,41.91,41.94,41.86,41.91,360015.0,38.1918,38.2191,38.1462,38.1918,360015.0
2022-07-28 10:20:00,41.91,41.92,41.85,41.9,434409.0,38.1918,38.2009,38.1371,38.1827,434409.0
2022-07-28 10:30:00,41.91,41.97,41.85,41.95,397816.0,38.1918,38.2464,38.1371,38.2282,397816.0
2022-07-28 10:40:00,41.94,42.03,41.9,42.02,302681.0,38.2191,38.3011,38.1827,38.292,302681.0
2022-07-28 10:50:00,42.02,42.04,41.98,42.03,344621.0,38.292,38.3102,38.2556,38.3011,344621.0
2022-07-28 11:00:00,42.04,42.07,42.02,42.05,301425.0,38.3102,38.3376,38.292,38.3193,301425.0
2022-07-28 11:10:00,42.05,42.07,42.02,42.06,265535.0,38.3193,38.3376,38.292,38.3285,265535.0
2022-07-28 11:20:00,42.05,42.19,42.05,42.18,446826.0,38.3193,38.4469,38.3193,38.4378,446826.0
2022-07-28 11:30:00,42.18,42.2,42.14,42.18,316973.0,38.4378,38.456,38.4014,38.4378,316973.0
2022-07-28 11:40:00,42.19,42.22,42.16,42.21,542796.0,38.4469,38.4743,38.4196,38.4651,542796.0
2022-07-28 11:50:00,42.21,42.22,42.16,42.17,330133.0,38.4651,38.4743,38.4196,38.4287,330133.0
2022-07-28 12:00:00,42.17,42.21,42.15,42.17,268961.0,38.4287,38.4651,38.4105,38.4287,268961.0
2022-07-28 12:10:00,42.17,42.2,42.15,42.16,242458.0,38.4287,38.456,38.4105,38.4196,242458.0
2022-07-28 12:20:00,42.16,42.21,42.14,42.2,1033683.0,38.4196,38.4651,38.4014,38.456,1033683.0
2022-07-28 12:30:00,42.2,42.2,42.15,42.19,1053024.0,38.456,38.456,38.4105,38.4469,1053024.0
2022-07-28 12:40:00,42.2,42.22,42.17,42.2,297819.0,38.456,38.4743,38.4287,38.456,297819.0
2022-07-28 12:50:00,42.2,42.23,42.18,42.21,253203.0,38.456,38.4834,38.4378,38.4651,253203.0
2022-07-28 13:00:00,42.21,42.24,42.19,42.24,143845.0,38.4651,38.4925,38.4469,38.4925,143845.0
2022-07-28 13:10:00,42.25,42.26,42.22,42.23,136158.0,38.5016,38.5107,38.4743,38.4834,136158.0
2022-07-28 13:20:00,42.24,42.29,42.24,42.27,198244.0,38.4925,38.5381,38.4925,38.5198,198244.0
2022-07-28 13:30:00,42.27,42.32,42.27,42.3,182483.0,38.5198,38.5654,38.5198,38.5472,182483.0
2022-07-28 13:40:00,42.3,42.34,42.3,42.34,159994.0,38.5472,38.5836,38.5472,38.5836,159994.0
2022-07-28 13:50:00,42.33,42.34,42.3,42.32,323026.0,38.5745,38.5836,38.5472,38.5654,323026.0
2022-07-28 14:00:00,42.32,42.33,42.26,42.28,508434.0,38.5654,38.5745,38.5107,38.5289,508434.0
2022-07-28 14:10:00,42.28,42.31,42.26,42.3,449512.0,38.5289,38.5563,38.5107,38.5472,449512.0
2022-07-28 14:20:00,42.3,42.32,42.28,42.3,243283.0,38.5472,38.5654,38.5289,38.5472,243283.0
2022-07-28 14:30:00,42.3,42.33,42.28,42.33,207245.0,38.5472,38.5745,38.5289,38.5745,207245.0
2022-07-28 14:40:00,42.33,42.34,42.32,42.33,204762.0,38.5745,38.5836,38.5654,38.5745,204762.0
2022-07-28 14:50:00,42.33,42.37,42.32,42.36,461018.0,38.5745,38.611,38.5654,38.6018,461018.0
2022-07-28 15:00:00,42.37,42.43,42.36,42.43,237849.0,38.611,38.6656,38.6018,38.6656,237849.0
2022-07-28 15:10:00,42.43,42.43,42.4,42.43,292490.0,38.6656,38.6656,38.6383,38.6656,292490.0
2022-07-28 15:20:00,42.43,42.45,42.42,42.44,370697.0,38.6656,38.6839,38.6565,38.6747,370697.0
2022-07-28 15:30:00,42.43,42.44,42.4,42.41,446742.0,38.6656,38.6747,38.6383,38.6474,446742.0
2022-07-28 15:40:00,42.41,42.44,42.39,42.43,398902.0,38.6474,38.6747,38.6292,38.6656,398902.0
2022-07-28 15:50:00,42.43,42.45,42.38,42.39,811580.0,38.6656,38.6839,38.6201,38.6292,811580.0
2022-07-29 09:30:00,42.41,42.49,42.35,42.4,452943.0,38.6474,38.7203,38.5927,38.6383,452943.0
2022-07-29 09:40:00,42.4,42.53,42.4,42.48,215923.0,38.6383,38.7568,38.6383,38.7112,215923.0
2022-07-29 09:50:00,42.47,42.51,42.46,42.5,239303.0,38.7021,38.7385,38.693,38.7294,239303.0
2022-07-29 10:00:00,42.5,42.61,42.44,42.56,271492.0,38.7294,38.8297,38.6747,38.7841,271492.0
2022-07-29 10:10:00,42.56,42.58,42.52,42.57,391463.0,38.7841,38.8023,38.7476,38.7932,391463.0
2022-07-29 10:20:00,42.58,42.65,42.55,42.62,296266.0,38.8023,38.8661,38.775,38.8388,296266.0
2022-07-29 10:30:00,42.62,42.64,42.55,42.63,201543.0,38.8388,38.857,38.775,38.8479,201543.0
2022-07-29 10:40:00,42.64,42.7,42.62,42.66,134001.0,38.857,38.9117,38.8388,38.8752,134001.0
2022-07-29 10:50:00,42.66,42.72,42.65,42.68,137771.0,38.8752,38.9299,38.8661,38.8934,137771.0
2022-07-29 11:00:00,42.68,42.71,42.65,42.7,200363.0,38.8934,38.9208,38.8661,38.9117,200363.0
2022-07-29 11:10:00,42.71,42.76,42.66,42.76,236585.0,38.9208,38.9664,38.8752,38.9664,236585.0
2022-07-29 11:20:00,42.75,42.78,42.68,42.7,555211.0,38.9572,38.9846,38.8934,38.9117,555211.0
2022-07-29 11:30:00,42.69,42.71,42.66,42.7,408235.0,38.9026,38.9208,38.8752,38.9117,408235.0
2022-07-29 11:40:00,42.71,42.79,42.71,42.75,201944.0,38.9208,38.9937,38.9208,38.9572,201944.0
2022-07-29 11:50:00,42.75,42.77,42.73,42.74,64892.0,38.9572,38.9755,38.939,38.9481,64892.0
2022-07-29 12:00:00,42.75,42.75,42.69,42.7,213890.0,38.9572,38.9572,38.9026,38.9117,213890.0
2022-07-29 12:10:00,42.7,42.74,42.69,42.71,460396.0,38.9117,38.9481,38.9026,38.9208,460396.0
2022-07-29 12:20:00,42.71,42.73,42.67,42.68,133349.0,38.9208,38.939,38.8843,38.8934,133349.0
2022-07-29 12:30:00,42.68,42.69,42.63,42.67,214358.0,38.8934,38.9026,38.8479,38.8843,214358.0
2022-07-29 12:40:00,42.66,42.73,42.65,42.71,135016.0,38.8752,38.939,38.8661,38.9208,135016.0
2022-07-29 12:50:00,42.71,42.75,42.7,42.75,114987.0,38.9208,38.9572,38.9117,38.9572,114987.0
2022-07-29 13:00:00,42.75,42.75,42.7,42.73,317659.0,38.9572,38.9572,38.9117,38.939,317659.0
2022-07-29 13:10:00,42.73,42.74,42.72,42.73,270612.0,38.939,38.9481,38.9299,38.939,270612.0
2022-07-29 13:20:00,42.73,42.74,42.7,42.71,145287.0,38.939,38.9481,38.9117,38.9208,145287.0
2022-07-29 13:30:00,42.7,42.74,42.7,42.74,105069.0,38.9117,38.9481,38.9117,38.9481,105069.0
2022-07-29 13:40:00,42.73,42.76,42.72,42.75,101070.0,38.939,38.9664,38.9299,38.9572,101070.0
2022-07-29 13:50:00,42.75,42.77,42.74,42.75,346944.0,38.9572,38.9755,38.9481,38.9572,346944.0
2022-07-29 14:00:00,42.75,42.78,42.73,42.77,417649.0,38.9572,38.9846,38.939,38.9755,417649.0
2022-07-29 14:10:00,42.77,42.79,42.76,42.79,350934.0,38.9755,38.9937,38.9664,38.9937,350934.0
2022-07-29 14:20:00,42.79,42.8,42.76,42.79,203833.0,38.9937,39.0028,38.9664,38.9937,203833.0
2022-07-29 14:30:00,42.79,42.81,42.77,42.8,328997.0,38.9937,39.0119,38.9755,39.0028,328997.0
2022-07-29 14:40:00,42.8,42.82,42.78,42.8,245770.0,39.0028,39.021,38.9846,39.0028,245770.0
2022-07-29 14:50:00,42.8,42.84,42.8,42.84,177187.0,39.0028,39.0393,39.0028,39.0393,177187.0
2022-07-29 15:00:00,42.84,42.87,42.83,42.84,202369.0,39.0393,39.0666,39.0301,39.0393,202369.0
2022-07-29 15:10:00,42.84,42.84,42.82,42.84,225117.0,39.0393,39.0393,39.021,39.0393,225117.0
2022-07-29 15:20:00,42.84,42.85,42.83,42.84,169692.0,39.0393,39.0484,39.0301,39.0393,169692.0
2022-07-29 15:30:00,42.85,42.9,42.84,42.89,325513.0,39.0484,39.0939,39.0393,39.0848,325513.0
2022-07-29 15:40:00,42.89,42.92,42.87,42.91,177115.0,39.0848,39.1122,39.0666,39.103,177115.0
2022-07-29 15:50:00,42.92,42.98,42.89,42.97,993747.0,39.1122,39.1668,39.0848,39.1577,993747.0
2022-08-01 09:30:00,42.93,42.93,42.77,42.87,631439.0,39.1213,39.1213,38.9755,39.0666,631439.0
2022-08-01 09:40:00,42.87,42.95,42.85,42.93,229512.0,39.0666,39.1395,39.0484,39.1213,229512.0
2022-08-01 09:50:00,42.94,42.98,42.91,42.94,465985.0,39.1304,39.1668,39.103,39.1304,465985.0
2022-08-01 10:00:00,42.94,43.08,42.88,43.02,341393.0,39.1304,39.258,39.0757,39.2033,341393.0
2022-08-01 10:10:00,43.02,43.08,42.96,42.96,174312.0,39.2033,39.258,39.1486,39.1486,174312.0
2022-08-01 10:20:00,42.96,43.01,42.91,42.92,494979.0,39.1486,39.1942,39.103,39.1122,494979.0
2022-08-01 10:30:00,42.93,43.0,42.92,43.0,252849.0,39.1213,39.1851,39.1122,39.1851,252849.0
2022-08-01 10:40:00,43.0,43.13,43.0,43.11,199363.0,39.1851,39.3035,39.1851,39.2853,199363.0
2022-08-01 10:50:00,43.13,43.16,43.1,43.12,173481.0,39.3035,39.3309,39.2762,39.2944,173481.0
2022-08-01 11:00:00,43.13,43.14,43.01,43.04,258141.0,39.3035,39.3126,39.1942,39.2215,258141.0
2022-08-01 11:10:00,43.04,43.05,42.96,42.96,178632.0,39.2215,39.2306,39.1486,39.1486,178632.0
2022-08-01 11:20:00,42.96,43.08,42.95,43.04,302107.0,39.1486,39.258,39.1395,39.2215,302107.0
2022-08-01 11:30:00,43.05,43.05,42.99,43.01,190800.0,39.2306,39.2306,39.1759,39.1942,190800.0
2022-08-01 11:40:00,43.0,43.07,43.0,43.06,258569.0,39.1851,39.2488,39.1851,39.2397,258569.0
2022-08-01 11:50:00,43.06,43.06,42.98,43.01,1316876.0,39.2397,39.2397,39.1668,39.1942,1316876.0
2022-08-01 12:00:00,43.0,43.02,42.97,42.98,482319.0,39.1851,39.2033,39.1577,39.1668,482319.0
2022-08-01 12:10:00,42.98,43.0,42.92,42.97,343380.0,39.1668,39.1851,39.1122,39.1577,343380.0
2022-08-01 12:20:00,42.97,43.01,42.96,42.97,208510.0,39.1577,39.1942,39.1486,39.1577,208510.0
2022-08-01 12:30:00,42.97,42.98,42.94,42.96,270902.0,39.1577,39.1668,39.1304,39.1486,270902.0
2022-08-01 12:40:00,42.97,43.0,42.93,42.98,439352.0,39.1577,39.1851,39.1213,39.1668,439352.0
2022-08-01 12:50:00,42.98,43.0,42.96,42.98,90396.0,39.1668,39.1851,39.1486,39.1668,90396.0
2022-08-01 13:00:00,42.98,42.99,42.89,42.94,336810.0,39.1668,39.1759,39.0848,39.1304,336810.0
2022-08-01 13:10:00,42.94,42.95,42.87,42.88,494159.0,39.1304,39.1395,39.0666,39.0757,494159.0
2022-08-01 13:20:00,42.88,42.9,42.84,42.84,491567.0,39.0757,39.0939,39.0393,39.0393,491567.0
2022-08-01 13:30:00,42.84,42.86,42.82,42.84,173700.0,39.0393,39.0575,39.021,39.0393,173700.0
2022-08-01 13:40:00,42.84,42.86,42.77,42.82,329850.0,39.0393,39.0575,38.9755,39.021,329850.0
2022-08-01 13:50:00,42.82,42.86,42.78,42.85,175059.0,39.021,39.0575,38.9846,39.0484,175059.0
2022-08-01 14:00:00,42.85,42.87,42.8,42.87,246949.0,39.0484,39.0666,39.0028,39.0666,246949.0
2022-08-01 14:10:00,42.86,42.9,42.83,42.85,272622.0,39.0575,39.0939,39.0301,39.0484,272622.0
2022-08-01 14:20:00,42.86,42.88,42.84,42.87,154234.0,39.0575,39.0757,39.0393,39.0666,154234.0
2022-08-01 14:30:00,42.87,42.9,42.86,42.89,330842.0,39.0666,39.0939,39.0575,39.0848,330842.0
2022-08-01 14:40:00,42.9,42.91,42.83,42.84,410056.0,39.0939,39.103,39.0301,39.0393,410056.0
2022-08-01 14:50:00,42.85,42.96,42.83,42.94,386910.0,39.0484,39.1486,39.0301,39.1304,386910.0
2022-08-01 15:00:00,42.94,42.96,42.9,42.96,358771.0,39.1304,39.1486,39.0939,39.1486,358771.0
2022-08-01 15:10:00,42.96,43.0,42.93,42.97,318457.0,39.1486,39.1851,39.1213,39.1577,318457.0
2022-08-01 15:20:00,42.97,42.97,42.91,42.92,278557.0,39.1577,39.1577,39.103,39.1122,278557.0
2022-08-01 15:30:00,42.92,42.96,42.91,42.95,162976.0,39.1122,39.1486,39.103,39.1395,162976.0
2022-08-01 15:40:00,42.94,42.98,42.92,42.96,203241.0,39.1304,39.1668,39.1122,39.1486,203241.0
2022-08-01 15:50:00,42.96,42.98,42.9,42.95,594856.0,39.1486,39.1668,39.0939,39.1395,594856.0
2022-08-02 09:30:00,42.63,42.7,42.59,42.65,541298.0,38.8479,38.9117,38.8114,38.8661,541298.0
2022-08-02 09:40:00,42.66,42.69,42.56,42.57,241353.0,38.8752,38.9026,38.7841,38.7932,241353.0
2022-08-02 09:50:00,42.57,42.61,42.52,42.55,115692.0,38.7932,38.8297,38.7476,38.775,115692.0
2022-08-02 10:00:00,42.55,42.56,42.45,42.45,236014.0,38.775,38.7841,38.6839,38.6839,236014.0
2022-08-02 10:10:00,42.45,42.56,42.41,42.55,950805.0,38.6839,38.7841,38.6474,38.775,950805.0
2022-08-02 10:20:00,42.55,42.59,42.51,42.58,219249.0,38.775,38.8114,38.7385,38.8023,219249.0
2022-08-02 10:30:00,42.59,42.62,42.5,42.54,237932.0,38.8114,38.8388,38.7294,38.7659,237932.0
2022-08-02 10:40:00,42.53,42.64,42.5,42.63,289135.0,38.7568,38.857,38.7294,38.8479,289135.0
2022-08-02 10:50:00,42.64,42.69,42.59,42.61,170542.0,38.857,38.9026,38.8114,38.8297,170542.0
2022-08-02 11:00:00,42.61,42.64,42.54,42.57,1555564.0,38.8297,38.857,38.7659,38.7932,1555564.0
2022-08-02 11:10:00,42.57,42.58,42.53,42.57,200179.0,38.7932,38.8023,38.7568,38.7932,200179.0
2022-08-02 11:20:00,42.57,42.62,42.54,42.62,194309.0,38.7932,38.8388,38.7659,38.8388,194309.0
2022-08-02 11:30:00,42.61,42.67,42.55,42.63,687146.0,38.8297,38.8843,38.775,38.8479,687146.0
2022-08-02 11:40:00,42.62,42.65,42.6,42.63,228869.0,38.8388,38.8661,38.8205,38.8479,228869.0
2022-08-02 11:50:00,42.63,42.63,42.56,42.58,169620.0,38.8479,38.8479,38.7841,38.8023,169620.0
2022-08-02 12:00:00,42.58,42.65,42.56,42.62,279487.0,38.8023,38.8661,38.7841,38.8388,279487.0
2022-08-02 12:10:00,42.62,42.73,42.61,42.71,282706.0,38.8388,38.939,38.8297,38.9208,282706.0
2022-08-02 12:20:00,42.72,42.75,42.71,42.74,106281.0,38.9299,38.9572,38.9208,38.9481,106281.0
2022-08-02 12:30:00,42.74,42.75,42.7,42.73,174598.0,38.9481,38.9572,38.9117,38.939,174598.0
2022-08-02 12:40:00,42.73,42.76,42.72,42.74,240980.0,38.939,38.9664,38.9299,38.9481,240980.0
2022-08-02 12:50:00,42.73,42.74,42.7,42.71,190458.0,38.939,38.9481,38.9117,38.9208,190458.0
2022-08-02 13:00:00,42.72,42.72,42.66,42.68,58424.0,38.9299,38.9299,38.8752,38.8934,58424.0
2022-08-02 13:10:00,42.69,42.69,42.64,42.65,193569.0,38.9026,38.9026,38.857,38.8661,193569.0
2022-08-02 13:20:00,42.64,42.64,42.5,42.52,185711.0,38.857,38.857,38.7294,38.7476,185711.0
2022-08-02 13:30:00,42.51,42.52,42.41,42.43,219668.0,38.7385,38.7476,38.6474,38.6656,219668.0
2022-08-02 13:40:00,42.43,42.45,42.4,42.41,151092.0,38.6656,38.6839,38.6383,38.6474,151092.0
2022-08-02 13:50:00,42.4,42.46,42.39,42.45,127019.0,38.6383,38.693,38.6292,38.6839,127019.0
2022-08-02 14:00:00,42.46,42.49,42.42,42.49,182877.0,38.693,38.7203,38.6565,38.7203,182877.0
2022-08-02 14:10:00,42.49,42.49,42.43,42.45,118070.0,38.7203,38.7203,38.6656,38.6839,118070.0
2022-08-02 14:20:00,42.45,42.51,42.44,42.49,259879.0,38.6839,38.7385,38.6747,38.7203,259879.0
2022-08-02 14:30:00,42.5,42.54,42.49,42.5,102966.0,38.7294,38.7659,38.7203,38.7294,102966.0
2022-08-02 14:40:00,42.5,42.52,42.45,42.5,199194.0,38.7294,38.7476,38.6839,38.7294,199194.0
2022-08-02 14:50:00,42.5,42.51,42.41,42.43,225359.0,38.7294,38.7385,38.6474,38.6656,225359.0
2022-08-02 15:00:00,42.43,42.46,42.41,42.43,199364.0,38.6656,38.693,38.6474,38.6656,199364.0
2022-08-02 15:10:00,42.42,42.45,42.37,42.39,204425.0,38.6565,38.6839,38.611,38.6292,204425.0
2022-08-02 15:20:00,42.38,42.43,42.36,42.42,167440.0,38.6201,38.6656,38.6018,38.6565,167440.0
2022-08-02 15:30:00,42.43,42.47,42.4,42.42,315189.0,38.6656,38.7021,38.6383,38.6565,315189.0
2022-08-02 15:40:00,42.43,42.44,42.38,42.39,229552.0,38.6656,38.6747,38.6201,38.6292,229552.0
2022-08-02 15:50:00,42.39,42.42,42.29,42.29,541899.0,38.6292,38.6565,38.5381,38.5381,541899.0
2022-08-03 09:30:00,42.49,42.55,42.45,42.52,335456.0,38.7203,38.775,38.6839,38.7476,335456.0
2022-08-03 09:40:00,42.52,42.53,42.44,42.51,76681.0,38.7476,38.7568,38.6747,38.7385,76681.0
2022-08-03 09:50:00,42.51,42.53,42.46,42.49,134013.0,38.7385,38.7568,38.693,38.7203,134013.0
2022-08-03 10:00:00,42.49,42.5,42.35,42.39,404891.0,38.7203,38.7294,38.5927,38.6292,404891.0
2022-08-03 10:10:00,42.39,42.44,42.28,42.3,131693.0,38.6292,38.6747,38.5289,38.5472,131693.0
2022-08-03 10:20:00,42.3,42.38,42.29,42.36,134831.0,38.5472,38.6201,38.5381,38.6018,134831.0
2022-08-03 10:30:00,42.36,42.39,42.26,42.33,145708.0,38.6018,38.6292,38.5107,38.5745,145708.0
2022-08-03 10:40:00,42.34,42.36,42.3,42.35,233503.0,38.5836,38.6018,38.5472,38.5927,233503.0
2022-08-03 10:50:00,42.35,42.35,42.31,42.34,106901.0,38.5927,38.5927,38.5563,38.5836,106901.0
2022-08-03 11:00:00,42.34,42.38,42.32,42.37,174750.0,38.5836,38.6201,38.5654,38.611,174750.0
2022-08-03 11:10:00,42.37,42.43,42.36,42.38,145284.0,38.611,38.6656,38.6018,38.6201,145284.0
2022-08-03 11:20:00,42.39,42.45,42.38,42.43,120970.0,38.6292,38.6839,38.6201,38.6656,120970.0
2022-08-03 11:30:00,42.42,42.48,42.42,42.46,102222.0,38.6565,38.7112,38.6565,38.693,102222.0
2022-08-03 11:40:00,42.47,42.5,42.46,42.49,221995.0,38.7021,38.7294,38.693,38.7203,221995.0
2022-08-03 11:50:00,42.48,42.52,42.45,42.51,115640.0,38.7112,38.7476,38.6839,38.7385,115640.0
2022-08-03 12:00:00,42.51,42.55,42.48,42.5,109486.0,38.7385,38.775,38.7112,38.7294,109486.0
2022-08-03 12:10:00,42.51,42.53,42.48,42.52,89638.0,38.7385,38.7568,38.7112,38.7476,89638.0
2022-08-03 12:20:00,42.52,42.57,42.51,42.52,221393.0,38.7476,38.7932,38.7385,38.7476,221393.0
2022-08-03 12:30:00,42.53,42.58,42.52,42.55,340495.0,38.7568,38.8023,38.7476,38.775,340495.0
2022-08-03 12:40:00,42.55,42.58,42.54,42.57,171711.0,38.775,38.8023,38.7659,38.7932,171711.0
2022-08-03 12:50:00,42.57,42.58,42.55,42.55,103002.0,38.7932,38.8023,38.775,38.775,103002.0
2022-08-03 13:00:00,42.56,42.59,42.55,42.57,87493.0,38.7841,38.8114,38.775,38.7932,87493.0
2022-08-03 13:10:00,42.58,42.58,42.55,42.55,152916.0,38.8023,38.8023,38.775,38.775,152916.0
2022-08-03 13:20:00,42.55,42.58,42.54,42.58,121563.0,38.775,38.8023,38.7659,38.8023,121563.0
2022-08-03 13:30:00,42.58,42.6,42.56,42.57,144809.0,38.8023,38.8205,38.7841,38.7932,144809.0
2022-08-03 13:40:00,42.57,42.58,42.55,42.58,128159.0,38.7932,38.8023,38.775,38.8023,128159.0
2022-08-03 13:50:00,42.58,42.61,42.57,42.6,185095.0,38.8023,38.8297,38.7932,38.8205,185095.0
2022-08-03 14:00:00,42.59,42.62,42.58,42.59,170015.0,38.8114,38.8388,38.8023,38.8114,170015.0
2022-08-03 14:10:00,42.6,42.61,42.58,42.61,199070.0,38.8205,38.8297,38.8023,38.8297,199070.0
2022-08-03 14:20:00,42.61,42.62,42.59,42.59,196570.0,38.8297,38.8388,38.8114,38.8114,196570.0
2022-08-03 14:30:00,42.59,42.61,42.54,42.55,186175.0,38.8114,38.8297,38.7659,38.775,186175.0
2022-08-03 14:40:00,42.55,42.57,42.52,42.56,250949.0,38.775,38.7932,38.7476,38.7841,250949.0
2022-08-03 14:50:00,42.57,42.58,42.55,42.57,164822.0,38.7932,38.8023,38.775,38.7932,164822.0
2022-08-03 15:00:00,42.57,42.62,42.56,42.59,187409.0,38.7932,38.8388,38.7841,38.8114,187409.0
2022-08-03 15:10:00,42.59,42.61,42.56,42.6,346469.0,38.8114,38.8297,38.7841,38.8205,346469.0
2022-08-03 15:20:00,42.61,42.62,42.59,42.6,263068.0,38.8297,38.8388,38.8114,38.8205,263068.0
2022-08-03 15:30:00,42.61,42.63,42.6,42.62,249716.0,38.8297,38.8479,38.8205,38.8388,249716.0
2022-08-03 15:40:00,42.62,42.65,42.6,42.62,452165.0,38.8388,38.8661,38.8205,38.8388,452165.0
2022-08-03 15:50:00,42.62,42.66,42.58,42.59,557302.0,38.8388,38.8752,38.8023,38.8114,557302.0
2022-08-04 09:30:00,42.66,42.68,42.61,42.62,410298.0,38.8752,38.8934,38.8297,38.8388,410298.0
2022-08-04 09:40:00,42.63,42.76,42.63,42.72,201730.0,38.8479,38.9664,38.8479,38.9299,201730.0
2022-08-04 09:50:00,42.72,42.74,42.67,42.73,247934.0,38.9299,38.9481,38.8843,38.939,247934.0
2022-08-04 10:00:00,42.73,42.76,42.7,42.75,263095.0,38.939,38.9664,38.9117,38.9572,263095.0
2022-08-04 10:10:00,42.75,42.77,42.65,42.67,213696.0,38.9572,38.9755,38.8661,38.8843,213696.0
2022-08-04 10:20:00,42.66,42.69,42.64,42.64,208336.0,38.8752,38.9026,38.857,38.857,208336.0
2022-08-04 10:30:00,42.64,42.67,42.6,42.61,190464.0,38.857,38.8843,38.8205,38.8297,190464.0
2022-08-04 10:40:00,42.62,42.67,42.61,42.65,366762.0,38.8388,38.8843,38.8297,38.8661,366762.0
2022-08-04 10:50:00,42.66,42.73,42.64,42.72,234742.0,38.8752,38.939,38.857,38.9299,234742.0
2022-08-04 11:00:00,42.72,42.74,42.68,42.7,298403.0,38.9299,38.9481,38.8934,38.9117,298403.0
2022-08-04 11:10:00,42.7,42.72,42.66,42.72,146596.0,38.9117,38.9299,38.8752,38.9299,146596.0
2022-08-04 11:20:00,42.73,42.77,42.71,42.74,171156.0,38.939,38.9755,38.9208,38.9481,171156.0
2022-08-04 11:30:00,42.75,42.77,42.66,42.67,151621.0,38.9572,38.9755,38.8752,38.8843,151621.0
2022-08-04 11:40:00,42.66,42.74,42.66,42.72,256592.0,38.8752,38.9481,38.8752,38.9299,256592.0
2022-08-04 11:50:00,42.73,42.78,42.72,42.77,84219.0,38.939,38.9846,38.9299,38.9755,84219.0
2022-08-04 12:00:00,42.77,42.78,42.75,42.77,145388.0,38.9755,38.9846,38.9572,38.9755,145388.0
2022-08-04 12:10:00,42.78,42.81,42.76,42.8,166805.0,38.9846,39.0119,38.9664,39.0028,166805.0
2022-08-04 12:20:00,42.8,42.82,42.78,42.81,261496.0,39.0028,39.021,38.9846,39.0119,261496.0
2022-08-04 12:30:00,42.81,42.82,42.78,42.79,140943.0,39.0119,39.021,38.9846,38.9937,140943.0
2022-08-04 12:40:00,42.79,42.8,42.71,42.71,295336.0,38.9937,39.0028,38.9208,38.9208,295336.0
2022-08-04 12:50:00,42.71,42.75,42.71,42.73,307018.0,38.9208,38.9572,38.9208,38.939,307018.0
2022-08-04 13:00:00,42.73,42.76,42.71,42.75,496484.0,38.939,38.9664,38.9208,38.9572,496484.0
2022-08-04 13:10:00,42.75,42.77,42.74,42.75,473239.0,38.9572,38.9755,38.9481,38.9572,473239.0
2022-08-04 13:20:00,42.76,42.8,42.73,42.8,186781.0,38.9664,39.0028,38.939,39.0028,186781.0
2022-08-04 13:30:00,42.79,42.82,42.77,42.79,89805.0,38.9937,39.021,38.9755,38.9937,89805.0
2022-08-04 13:40:00,42.8,42.81,42.77,42.8,109366.0,39.0028,39.0119,38.9755,39.0028,109366.0
2022-08-04 13:50:00,42.81,42.82,42.77,42.79,152756.0,39.0119,39.021,38.9755,38.9937,152756.0
2022-08-04 14:00:00,42.79,42.8,42.76,42.77,125293.0,38.9937,39.0028,38.9664,38.9755,125293.0
2022-08-04 14:10:00,42.78,42.79,42.76,42.79,102208.0,38.9846,38.9937,38.9664,38.9937,102208.0
2022-08-04 14:20:00,42.8,42.81,42.77,42.8,140285.0,39.0028,39.0119,38.9755,39.0028,140285.0
2022-08-04 14:30:00,42.8,42.82,42.77,42.79,192469.0,39.0028,39.021,38.9755,38.9937,192469.0
2022-08-04 14:40:00,42.79,42.8,42.75,42.8,179855.0,38.9937,39.0028,38.9572,39.0028,179855.0
2022-08-04 14:50:00,42.79,42.83,42.79,42.82,309113.0,38.9937,39.0301,38.9937,39.021,309113.0
2022-08-04 15:00:00,42.82,42.83,42.79,42.81,136613.0,39.021,39.0301,38.9937,39.0119,136613.0
2022-08-04 15:10:00,42.82,42.86,42.81,42.85,243397.0,39.021,39.0575,39.0119,39.0484,243397.0
2022-08-04 15:20:00,42.85,42.86,42.8,42.82,293184.0,39.0484,39.0575,39.0028,39.021,293184.0
2022-08-04 15:30:00,42.83,42.83,42.77,42.77,321056.0,39.0301,39.0301,38.9755,38.9755,321056.0
2022-08-04 15:40:00,42.77,42.78,42.74,42.75,235064.0,38.9755,38.9846,38.9481,38.9572,235064.0
2022-08-04 15:50:00,42.75,42.81,42.75,42.79,723558.0,38.9572,39.0119,38.9572,38.9937,723558.0
2022-08-05 09:30:00,42.23,42.32,42.21,42.32,380557.0,38.4834,38.5654,38.4651,38.5654,380557.0
2022-08-05 09:40:00,42.32,42.35,42.26,42.33,228283.0,38.5654,38.5927,38.5107,38.5745,228283.0
2022-08-05 09:50:00,42.32,42.41,42.32,42.37,202308.0,38.5654,38.6474,38.5654,38.611,202308.0
2022-08-05 10:00:00,42.38,42.43,42.32,42.42,442239.0,38.6201,38.6656,38.5654,38.6565,442239.0
2022-08-05 10:10:00,42.44,42.54,42.4,42.5,396270.0,38.6747,38.7659,38.6383,38.7294,396270.0
2022-08-05 10:20:00,42.49,42.52,42.45,42.49,240143.0,38.7203,38.7476,38.6839,38.7203,240143.0
2022-08-05 10:30:00,42.49,42.49,42.42,42.48,161025.0,38.7203,38.7203,38.6565,38.7112,161025.0
2022-08-05 10:40:00,42.47,42.48,42.43,42.44,220241.0,38.7021,38.7112,38.6656,38.6747,220241.0
2022-08-05 10:50:00,42.45,42.45,42.41,42.43,167298.0,38.6839,38.6839,38.6474,38.6656,167298.0
2022-08-05 11:00:00,42.43,42.44,42.35,42.4,376282.0,38.6656,38.6747,38.5927,38.6383,376282.0
2022-08-05 11:10:00,42.4,42.4,42.33,42.33,307009.0,38.6383,38.6383,38.5745,38.5745,307009.0
2022-08-05 11:20:00,42.33,42.35,42.2,42.21,327381.0,38.5745,38.5927,38.456,38.4651,327381.0
2022-08-05 11:30:00,42.21,42.29,42.2,42.27,297212.0,38.4651,38.5381,38.456,38.5198,297212.0
2022-08-05 11:40:00,42.27,42.3,42.25,42.27,260320.0,38.5198,38.5472,38.5016,38.5198,260320.0
2022-08-05 11:50:00,42.27,42.32,42.26,42.27,167029.0,38.5198,38.5654,38.5107,38.5198,167029.0
2022-08-05 12:00:00,42.27,42.35,42.27,42.3,1230271.0,38.5198,38.5927,38.5198,38.5472,1230271.0
2022-08-05 12:10:00,42.3,42.36,42.3,42.35,1050997.0,38.5472,38.6018,38.5472,38.5927,1050997.0
2022-08-05 12:20:00,42.34,42.35,42.32,42.34,300973.0,38.5836,38.5927,38.5654,38.5836,300973.0
2022-08-05 12:30:00,42.34,42.34,42.31,42.31,200277.0,38.5836,38.5836,38.5563,38.5563,200277.0
2022-08-05 12:40:00,42.32,42.42,42.31,42.41,187659.0,38.5654,38.6565,38.5563,38.6474,187659.0
2022-08-05 12:50:00,42.41,42.44,42.4,42.43,195454.0,38.6474,38.6747,38.6383,38.6656,195454.0
2022-08-05 13:00:00,42.43,42.48,42.41,42.46,195603.0,38.6656,38.7112,38.6474,38.693,195603.0
2022-08-05 13:10:00,42.47,42.5,42.46,42.47,117398.0,38.7021,38.7294,38.693,38.7021,117398.0
2022-08-05 13:20:00,42.47,42.5,42.44,42.45,296021.0,38.7021,38.7294,38.6747,38.6839,296021.0
2022-08-05 13:30:00,42.46,42.48,42.45,42.48,172353.0,38.693,38.7112,38.6839,38.7112,172353.0
2022-08-05 13:40:00,42.47,42.48,42.45,42.46,198399.0,38.7021,38.7112,38.6839,38.693,198399.0
2022-08-05 13:50:00,42.46,42.46,42.42,42.45,190755.0,38.693,38.693,38.6565,38.6839,190755.0
2022-08-05 14:00:00,42.45,42.45,42.4,42.41,115708.0,38.6839,38.6839,38.6383,38.6474,115708.0
2022-08-05 14:10:00,42.41,42.43,42.38,42.42,191823.0,38.6474,38.6656,38.6201,38.6565,191823.0
2022-08-05 14:20:00,42.42,42.43,42.37,42.37,151157.0,38.6565,38.6656,38.611,38.611,151157.0
2022-08-05 14:30:00,42.37,42.41,42.36,42.4,137646.0,38.611,38.6474,38.6018,38.6383,137646.0
2022-08-05 14:40:00,42.4,42.42,42.38,42.4,150298.0,38.6383,38.6565,38.6201,38.6383,150298.0
2022-08-05 14:50:00,42.4,42.4,42.36,42.39,278046.0,38.6383,38.6383,38.6018,38.6292,278046.0
2022-08-05 15:00:00,42.39,42.42,42.38,42.41,211829.0,38.6292,38.6565,38.6201,38.6474,211829.0
2022-08-05 15:10:00,42.41,42.46,42.41,42.43,396565.0,38.6474,38.693,38.6474,38.6656,396565.0
2022-08-05 15:20:00,42.44,42.47,42.42,42.47,240394.0,38.6747,38.7021,38.6565,38.7021,240394.0
2022-08-05 15:30:00,42.47,42.49,42.45,42.48,128388.0,38.7021,38.7203,38.6839,38.7112,128388.0
2022-08-05 15:40:00,42.48,42.53,42.46,42.53,499886.0,38.7112,38.7568,38.693,38.7568,499886.0
2022-08-05 15:50:00,42.53,42.55,42.47,42.49,1378329.0,38.7568,38.775,38.7021,38.7203,1378329.0
2022-08-08 09:30:00,42.82,42.91,42.81,42.91,1155267.0,39.021,39.103,39.0119,39.103,1155267.0
2022-08-08 09:40:00,42.91,42.98,42.89,42.98,262676.0,39.103,39.1668,39.0848,39.1668,262676.0
2022-08-08 09:50:00,42.98,43.0,42.94,42.95,218149.0,39.1668,39.1851,39.1304,39.1395,218149.0
2022-08-08 10:00:00,42.96,42.98,42.9,42.91,332935.0,39.1486,39.1668,39.0939,39.103,332935.0
2022-08-08 10:10:00,42.92,42.96,42.9,42.94,615113.0,39.1122,39.1486,39.0939,39.1304,615113.0
2022-08-08 10:20:00,42.93,42.96,42.91,42.93,514797.0,39.1213,39.1486,39.103,39.1213,514797.0
2022-08-08 10:30:00,42.94,42.96,42.91,42.95,3334834.0,39.1304,39.1486,39.103,39.1395,3334834.0
2022-08-08 10:40:00,42.95,42.96,42.88,42.9,573296.0,39.1395,39.1486,39.0757,39.0939,573296.0
2022-08-08 10:50:00,42.9,42.94,42.88,42.9,500660.0,39.0939,39.1304,39.0757,39.0939,500660.0
2022-08-08 11:00:00,42.91,42.94,42.89,42.91,587882.0,39.103,39.1304,39.0848,39.103,587882.0
2022-08-08 11:10:00,42.91,42.91,42.82,42.84,603757.0,39.103,39.103,39.021,39.0393,603757.0
2022-08-08 11:20:00,42.84,42.88,42.83,42.86,665567.0,39.0393,39.0757,39.0301,39.0575,665567.0
2022-08-08 11:30:00,42.85,42.89,42.75,42.76,441126.0,39.0484,39.0848,38.9572,38.9664,441126.0
2022-08-08 11:40:00,42.76,42.78,42.71,42.73,221593.0,38.9664,38.9846,38.9208,38.939,221593.0
2022-08-08 11:50:00,42.73,42.79,42.73,42.77,85095.0,38.939,38.9937,38.939,38.9755,85095.0
2022-08-08 12:00:00,42.77,42.79,42.7,42.7,312086.0,38.9755,38.9937,38.9117,38.9117,312086.0
2022-08-08 12:10:00,42.71,42.73,42.63,42.66,385600.0,38.9208,38.939,38.8479,38.8752,385600.0
2022-08-08 12:20:00,42.65,42.72,42.65,42.66,240501.0,38.8661,38.9299,38.8661,38.8752,240501.0
2022-08-08 12:30:00,42.66,42.68,42.63,42.66,244492.0,38.8752,38.8934,38.8479,38.8752,244492.0
2022-08-08 12:40:00,42.65,42.69,42.65,42.69,1521349.0,38.8661,38.9026,38.8661,38.9026,1521349.0
2022-08-08 12:50:00,42.69,42.72,42.67,42.69,249894.0,38.9026,38.9299,38.8843,38.9026,249894.0
2022-08-08 13:00:00,42.69,42.72,42.66,42.71,224893.0,38.9026,38.9299,38.8752,38.9208,224893.0
2022-08-08 13:10:00,42.7,42.74,42.68,42.73,148073.0,38.9117,38.9481,38.8934,38.939,148073.0
2022-08-08 13:20:00,42.73,42.73,42.66,42.66,183331.0,38.939,38.939,38.8752,38.8752,183331.0
2022-08-08 13:30:00,42.66,42.69,42.65,42.66,207796.0,38.8752,38.9026,38.8661,38.8752,207796.0
2022-08-08 13:40:00,42.66,42.7,42.65,42.68,201663.0,38.8752,38.9117,38.8661,38.8934,201663.0
2022-08-08 13:50:00,42.68,42.73,42.66,42.72,153921.0,38.8934,38.939,38.8752,38.9299,153921.0
2022-08-08 14:00:00,42.72,42.72,42.61,42.68,218093.0,38.9299,38.9299,38.8297,38.8934,218093.0
2022-08-08 14:10:00,42.68,42.68,42.61,42.63,697420.0,38.8934,38.8934,38.8297,38.8479,697420.0
2022-08-08 14:20:00,42.64,42.65,42.61,42.63,168883.0,38.857,38.8661,38.8297,38.8479,168883.0
2022-08-08 14:30:00,42.64,42.66,42.61,42.62,246729.0,38.857,38.8752,38.8297,38.8388,246729.0
2022-08-08 14:40:00,42.62,42.64,42.59,42.61,493419.0,38.8388,38.857,38.8114,38.8297,493419.0
2022-08-08 14:50:00,42.6,42.62,42.56,42.61,353727.0,38.8205,38.8388,38.7841,38.8297,353727.0
2022-08-08 15:00:00,42.6,42.64,42.6,42.63,163156.0,38.8205,38.857,38.8205,38.8479,163156.0
2022-08-08 15:10:00,42.63,42.63,42.57,42.59,178092.0,38.8479,38.8479,38.7932,38.8114,178092.0
2022-08-08 15:20:00,42.6,42.64,42.59,42.63,285491.0,38.8205,38.857,38.8114,38.8479,285491.0
2022-08-08 15:30:00,42.62,42.64,42.59,42.62,307374.0,38.8388,38.857,38.8114,38.8388,307374.0
2022-08-08 15:40:00,42.62,42.65,42.62,42.63,784748.0,38.8388,38.8661,38.8388,38.8479,784748.0
2022-08-08 15:50:00,42.62,42.66,42.62,42.62,1178518.0,38.8388,38.8752,38.8388,38.8388,1178518.0
2022-08-09 09:30:00,42.62,42.63,42.55,42.62,534884.0,38.8388,38.8479,38.775,38.8388,534884.0
2022-08-09 09:40:00,42.62,42.67,42.58,42.6,185720.0,38.8388,38.8843,38.8023,38.8205,185720.0
2022-08-09 09:50:00,42.61,42.63,42.54,42.58,167507.0,38.8297,38.8479,38.7659,38.8023,167507.0
2022-08-09 10:00:00,42.58,42.58,42.53,42.55,396170.0,38.8023,38.8023,38.7568,38.775,396170.0
2022-08-09 10:10:00,42.54,42.57,42.53,42.56,395281.0,38.7659,38.7932,38.7568,38.7841,395281.0
2022-08-09 10:20:00,42.56,42.58,42.53,42.56,298907.0,38.7841,38.8023,38.7568,38.7841,298907.0
2022-08-09 10:30:00,42.57,42.59,42.53,42.57,195937.0,38.7932,38.8114,38.7568,38.7932,195937.0
2022-08-09 10:40:00,42.57,42.61,42.56,42.57,357749.0,38.7932,38.8297,38.7841,38.7932,357749.0
2022-08-09 10:50:00,42.57,42.58,42.49,42.5,358817.0,38.7932,38.8023,38.7203,38.7294,358817.0
2022-08-09 11:00:00,42.5,42.5,42.44,42.48,463004.0,38.7294,38.7294,38.6747,38.7112,463004.0
2022-08-09 11:10:00,42.48,42.56,42.47,42.54,510798.0,38.7112,38.7841,38.7021,38.7659,510798.0
2022-08-09 11:20:00,42.53,42.56,42.49,42.49,405279.0,38.7568,38.7841,38.7203,38.7203,405279.0
2022-08-09 11:30:00,42.5,42.51,42.45,42.49,479059.0,38.7294,38.7385,38.6839,38.7203,479059.0
2022-08-09 11:40:00,42.48,42.53,42.48,42.51,299799.0,38.7112,38.7568,38.7112,38.7385,299799.0
2022-08-09 11:50:00,42.51,42.52,42.47,42.5,445676.0,38.7385,38.7476,38.7021,38.7294,445676.0
2022-08-09 12:00:00,42.49,42.5,42.46,42.48,359621.0,38.7203,38.7294,38.693,38.7112,359621.0
2022-08-09 12:10:00,42.48,42.49,42.45,42.45,449863.0,38.7112,38.7203,38.6839,38.6839,449863.0
2022-08-09 12:20:00,42.46,42.47,42.42,42.43,136794.0,38.693,38.7021,38.6565,38.6656,136794.0
2022-08-09 12:30:00,42.42,42.43,42.39,42.43,122622.0,38.6565,38.6656,38.6292,38.6656,122622.0
2022-08-09 12:40:00,42.43,42.43,42.38,42.39,325302.0,38.6656,38.6656,38.6201,38.6292,325302.0
2022-08-09 12:50:00,42.4,42.4,42.37,42.4,144967.0,38.6383,38.6383,38.611,38.6383,144967.0
2022-08-09 13:00:00,42.4,42.43,42.38,42.41,389431.0,38.6383,38.6656,38.6201,38.6474,389431.0
2022-08-09 13:10:00,42.4,42.43,42.39,42.41,159400.0,38.6383,38.6656,38.6292,38.6474,159400.0
2022-08-09 13:20:00,42.4,42.42,42.4,42.42,157729.0,38.6383,38.6565,38.6383,38.6565,157729.0
2022-08-09 13:30:00,42.42,42.42,42.37,42.38,113398.0,38.6565,38.6565,38.611,38.6201,113398.0
2022-08-09 13:40:00,42.38,42.38,42.34,42.37,74898.0,38.6201,38.6201,38.5836,38.611,74898.0
2022-08-09 13:50:00,42.37,42.42,42.36,42.41,95370.0,38.611,38.6565,38.6018,38.6474,95370.0
2022-08-09 14:00:00,42.42,42.43,42.4,42.42,125658.0,38.6565,38.6656,38.6383,38.6565,125658.0
2022-08-09 14:10:00,42.41,42.42,42.34,42.35,174849.0,38.6474,38.6565,38.5836,38.5927,174849.0
2022-08-09 14:20:00,42.34,42.36,42.31,42.33,234572.0,38.5836,38.6018,38.5563,38.5745,234572.0
2022-08-09 14:30:00,42.33,42.35,42.32,42.34,347490.0,38.5745,38.5927,38.5654,38.5836,347490.0
2022-08-09 14:40:00,42.34,42.37,42.33,42.37,591160.0,38.5836,38.611,38.5745,38.611,591160.0
2022-08-09 14:50:00,42.36,42.4,42.36,42.38,243898.0,38.6018,38.6383,38.6018,38.6201,243898.0
2022-08-09 15:00:00,42.37,42.39,42.35,42.38,307431.0,38.611,38.6292,38.5927,38.6201,307431.0
2022-08-09 15:10:00,42.38,42.39,42.35,42.38,133098.0,38.6201,38.6292,38.5927,38.6201,133098.0
2022-08-09 15:20:00,42.39,42.43,42.38,42.41,325939.0,38.6292,38.6656,38.6201,38.6474,325939.0
2022-08-09 15:30:00,42.41,42.42,42.39,42.4,634769.0,38.6474,38.6565,38.6292,38.6383,634769.0
2022-08-09 15:40:00,42.39,42.41,42.35,42.37,467262.0,38.6292,38.6474,38.5927,38.611,467262.0
2022-08-09 15:50:00,42.38,42.4,42.36,42.38,712382.0,38.6201,38.6383,38.6018,38.6201,712382.0
2022-08-10 09:30:00,43.28,43.28,43.12,43.12,450216.0,39.4402,39.4402,39.2944,39.2944,450216.0
2022-08-10 09:40:00,43.12,43.23,43.11,43.22,487404.0,39.2944,39.3947,39.2853,39.3855,487404.0
2022-08-10 09:50:00,43.23,43.25,43.19,43.22,255406.0,39.3947,39.4129,39.3582,39.3855,255406.0
2022-08-10 10:00:00,43.22,43.31,43.21,43.29,246996.0,39.3855,39.4676,39.3764,39.4493,246996.0
2022-08-10 10:10:00,43.29,43.34,43.23,43.24,237686.0,39.4493,39.4949,39.3947,39.4038,237686.0
2022-08-10 10:20:00,43.24,43.33,43.19,43.32,438566.0,39.4038,39.4858,39.3582,39.4767,438566.0
2022-08-10 10:30:00,43.34,43.39,43.32,43.37,232753.0,39.4949,39.5405,39.4767,39.5222,232753.0
2022-08-10 10:40:00,43.37,43.41,43.36,43.37,148612.0,39.5222,39.5587,39.5131,39.5222,148612.0
2022-08-10 10:50:00,43.37,43.43,43.36,43.43,209809.0,39.5222,39.5769,39.5131,39.5769,209809.0
2022-08-10 11:00:00,43.43,43.51,43.42,43.48,561727.0,39.5769,39.6498,39.5678,39.6225,561727.0
2022-08-10 11:10:00,43.48,43.48,43.38,43.4,389786.0,39.6225,39.6225,39.5313,39.5496,389786.0
2022-08-10 11:20:00,43.4,43.47,43.4,43.45,327444.0,39.5496,39.6134,39.5496,39.5951,327444.0
2022-08-10 11:30:00,43.46,43.49,43.34,43.35,334151.0,39.6042,39.6316,39.4949,39.504,334151.0
2022-08-10 11:40:00,43.36,43.39,43.34,43.38,334995.0,39.5131,39.5405,39.4949,39.5313,334995.0
2022-08-10 11:50:00,43.39,43.41,43.36,43.39,190163.0,39.5405,39.5587,39.5131,39.5405,190163.0
2022-08-10 12:00:00,43.39,43.42,43.38,43.41,173680.0,39.5405,39.5678,39.5313,39.5587,173680.0
2022-08-10 12:10:00,43.41,43.42,43.36,43.36,139553.0,39.5587,39.5678,39.5131,39.5131,139553.0
2022-08-10 12:20:00,43.36,43.39,43.33,43.38,93371.0,39.5131,39.5405,39.4858,39.5313,93371.0
2022-08-10 12:30:00,43.39,43.41,43.38,43.4,84606.0,39.5405,39.5587,39.5313,39.5496,84606.0
2022-08-10 12:40:00,43.4,43.41,43.36,43.37,174388.0,39.5496,39.5587,39.5131,39.5222,174388.0
2022-08-10 12:50:00,43.36,43.4,43.36,43.39,93110.0,39.5131,39.5496,39.5131,39.5405,93110.0
2022-08-10 13:00:00,43.39,43.42,43.36,43.4,196945.0,39.5405,39.5678,39.5131,39.5496,196945.0
2022-08-10 13:10:00,43.41,43.43,43.4,43.42,88119.0,39.5587,39.5769,39.5496,39.5678,88119.0
2022-08-10 13:20:00,43.42,43.43,43.39,43.39,280422.0,39.5678,39.5769,39.5405,39.5405,280422.0
2022-08-10 13:30:00,43.39,43.41,43.37,43.41,238580.0,39.5405,39.5587,39.5222,39.5587,238580.0
2022-08-10 13:40:00,43.41,43.43,43.39,43.43,191347.0,39.5587,39.5769,39.5405,39.5769,191347.0
2022-08-10 13:50:00,43.43,43.45,43.39,43.41,169611.0,39.5769,39.5951,39.5405,39.5587,169611.0
2022-08-10 14:00:00,43.41,43.42,43.38,43.39,184953.0,39.5587,39.5678,39.5313,39.5405,184953.0
2022-08-10 14:10:00,43.38,43.4,43.35,43.36,269075.0,39.5313,39.5496,39.504,39.5131,269075.0
2022-08-10 14:20:00,43.35,43.37,43.32,43.33,148433.0,39.504,39.5222,39.4767,39.4858,148433.0
2022-08-10 14:30:00,43.33,43.35,43.31,43.34,168368.0,39.4858,39.504,39.4676,39.4949,168368.0
2022-08-10 14:40:00,43.34,43.36,43.29,43.3,215556.0,39.4949,39.5131,39.4493,39.4584,215556.0
2022-08-10 14:50:00,43.3,43.32,43.28,43.29,170470.0,39.4584,39.4767,39.4402,39.4493,170470.0
2022-08-10 15:00:00,43.29,43.31,43.27,43.29,482480.0,39.4493,39.4676,39.4311,39.4493,482480.0
2022-08-10 15:10:00,43.29,43.3,43.27,43.3,637503.0,39.4493,39.4584,39.4311,39.4584,637503.0
2022-08-10 15:20:00,43.29,43.34,43.29,43.33,474696.0,39.4493,39.4949,39.4493,39.4858,474696.0
2022-08-10 15:30:00,43.33,43.37,43.31,43.36,513996.0,39.4858,39.5222,39.4676,39.5131,513996.0
2022-08-10 15:40:00,43.36,43.39,43.34,43.37,450284.0,39.5131,39.5405,39.4949,39.5222,450284.0
2022-08-10 15:50:00,43.37,43.4,43.35,43.39,421105.0,39.5222,39.5496,39.504,39.5405,421105.0
2022-08-11 09:30:00,43.61,43.62,43.51,43.58,440393.0,39.7409,39.7501,39.6498,39.7136,440393.0
2022-08-11 09:40:00,43.57,43.65,43.57,43.65,478517.0,39.7045,39.7774,39.7045,39.7774,478517.0
2022-08-11 09:50:00,43.65,43.7,43.64,43.67,214848.0,39.7774,39.823,39.7683,39.7956,214848.0
2022-08-11 10:00:00,43.68,43.72,43.65,43.71,419493.0,39.8047,39.8412,39.7774,39.8321,419493.0
2022-08-11 10:10:00,43.71,43.74,43.67,43.73,228094.0,39.8321,39.8594,39.7956,39.8503,228094.0
2022-08-11 10:20:00,43.72,43.72,43.66,43.67,174752.0,39.8412,39.8412,39.7865,39.7956,174752.0
2022-08-11 10:30:00,43.68,43.72,43.67,43.68,166223.0,39.8047,39.8412,39.7956,39.8047,166223.0
2022-08-11 10:40:00,43.68,43.68,43.6,43.62,285081.0,39.8047,39.8047,39.7318,39.7501,285081.0
2022-08-11 10:50:00,43.61,43.64,43.58,43.62,193843.0,39.7409,39.7683,39.7136,39.7501,193843.0
2022-08-11 11:00:00,43.62,43.63,43.49,43.5,1230391.0,39.7501,39.7592,39.6316,39.6407,1230391.0
2022-08-11 11:10:00,43.5,43.52,43.46,43.47,740022.0,39.6407,39.6589,39.6042,39.6134,740022.0
2022-08-11 11:20:00,43.46,43.53,43.46,43.52,380725.0,39.6042,39.668,39.6042,39.6589,380725.0
2022-08-11 11:30:00,43.52,43.57,43.51,43.54,100854.0,39.6589,39.7045,39.6498,39.6772,100854.0
2022-08-11 11:40:00,43.54,43.57,43.5,43.52,161699.0,39.6772,39.7045,39.6407,39.6589,161699.0
2022-08-11 11:50:00,43.51,43.53,43.47,43.51,234060.0,39.6498,39.668,39.6134,39.6498,234060.0
2022-08-11 12:00:00,43.51,43.53,43.48,43.49,249385.0,39.6498,39.668,39.6225,39.6316,249385.0
2022-08-11 12:10:00,43.49,43.54,43.47,43.52,114523.0,39.6316,39.6772,39.6134,39.6589,114523.0
2022-08-11 12:20:00,43.53,43.55,43.49,43.54,83295.0,39.668,39.6863,39.6316,39.6772,83295.0
2022-08-11 12:30:00,43.54,43.58,43.54,43.55,109378.0,39.6772,39.7136,39.6772,39.6863,109378.0
2022-08-11 12:40:00,43.55,43.55,43.51,43.54,105542.0,39.6863,39.6863,39.6498,39.6772,105542.0
2022-08-11 12:50:00,43.54,43.57,43.53,43.55,583495.0,39.6772,39.7045,39.668,39.6863,583495.0
2022-08-11 13:00:00,43.55,43.56,43.5,43.52,410992.0,39.6863,39.6954,39.6407,39.6589,410992.0
2022-08-11 13:10:00,43.52,43.58,43.52,43.58,91210.0,39.6589,39.7136,39.6589,39.7136,91210.0
2022-08-11 13:20:00,43.57,43.61,43.55,43.56,129069.0,39.7045,39.7409,39.6863,39.6954,129069.0
2022-08-11 13:30:00,43.56,43.56,43.5,43.54,129690.0,39.6954,39.6954,39.6407,39.6772,129690.0
2022-08-11 13:40:00,43.53,43.55,43.49,43.5,500327.0,39.668,39.6863,39.6316,39.6407,500327.0
2022-08-11 13:50:00,43.5,43.52,43.48,43.49,208460.0,39.6407,39.6589,39.6225,39.6316,208460.0
2022-08-11 14:00:00,43.49,43.5,43.43,43.44,483939.0,39.6316,39.6407,39.5769,39.586,483939.0
2022-08-11 14:10:00,43.44,43.46,43.4,43.45,224279.0,39.586,39.6042,39.5496,39.5951,224279.0
2022-08-11 14:20:00,43.45,43.45,43.42,43.45,194368.0,39.5951,39.5951,39.5678,39.5951,194368.0
2022-08-11 14:30:00,43.44,43.45,43.39,43.4,219621.0,39.586,39.5951,39.5405,39.5496,219621.0
2022-08-11 14:40:00,43.4,43.4,43.37,43.38,478324.0,39.5496,39.5496,39.5222,39.5313,478324.0
2022-08-11 14:50:00,43.38,43.41,43.34,43.39,319593.0,39.5313,39.5587,39.4949,39.5405,319593.0
2022-08-11 15:00:00,43.39,43.4,43.34,43.38,266827.0,39.5405,39.5496,39.4949,39.5313,266827.0
2022-08-11 15:10:00,43.37,43.39,43.31,43.37,469645.0,39.5222,39.5405,39.4676,39.5222,469645.0
2022-08-11 15:20:00,43.37,43.4,43.36,43.39,319532.0,39.5222,39.5496,39.5131,39.5405,319532.0
2022-08-11 15:30:00,43.39,43.42,43.35,43.37,145501.0,39.5405,39.5678,39.504,39.5222,145501.0
2022-08-11 15:40:00,43.37,43.38,43.32,43.34,326282.0,39.5222,39.5313,39.4767,39.4949,326282.0
2022-08-11 15:50:00,43.34,43.39,43.32,43.39,701766.0,39.4949,39.5405,39.4767,39.5405,701766.0
2022-08-12 09:30:00,43.43,43.45,43.35,43.43,261732.0,39.5769,39.5951,39.504,39.5769,261732.0
2022-08-12 09:40:00,43.45,43.49,43.44,43.45,100903.0,39.5951,39.6316,39.586,39.5951,100903.0
2022-08-12 09:50:00,43.45,43.5,43.44,43.48,189986.0,39.5951,39.6407,39.586,39.6225,189986.0
2022-08-12 10:00:00,43.48,43.48,43.33,43.39,492298.0,39.6225,39.6225,39.4858,39.5405,492298.0
2022-08-12 10:10:00,43.39,43.47,43.38,43.45,202783.0,39.5405,39.6134,39.5313,39.5951,202783.0
2022-08-12 10:20:00,43.44,43.45,43.38,43.41,183032.0,39.586,39.5951,39.5313,39.5587,183032.0
2022-08-12 10:30:00,43.41,43.47,43.38,43.38,171625.0,39.5587,39.6134,39.5313,39.5313,171625.0
2022-08-12 10:40:00,43.38,43.4,43.35,43.38,89520.0,39.5313,39.5496,39.504,39.5313,89520.0
2022-08-12 10:50:00,43.37,43.38,43.34,43.38,201464.0,39.5222,39.5313,39.4949,39.5313,201464.0
2022-08-12 11:00:00,43.37,43.42,43.35,43.39,212123.0,39.5222,39.5678,39.504,39.5405,212123.0
2022-08-12 11:10:00,43.38,43.46,43.38,43.45,170610.0,39.5313,39.6042,39.5313,39.5951,170610.0
2022-08-12 11:20:00,43.45,43.47,43.42,43.43,139128.0,39.5951,39.6134,39.5678,39.5769,139128.0
2022-08-12 11:30:00,43.43,43.46,43.41,43.44,315699.0,39.5769,39.6042,39.5587,39.586,315699.0
2022-08-12 11:40:00,43.43,43.48,43.42,43.47,222639.0,39.5769,39.6225,39.5678,39.6134,222639.0
2022-08-12 11:50:00,43.47,43.47,43.44,43.45,155889.0,39.6134,39.6134,39.586,39.5951,155889.0
2022-08-12 12:00:00,43.45,43.49,43.45,43.49,107797.0,39.5951,39.6316,39.5951,39.6316,107797.0
2022-08-12 12:10:00,43.5,43.5,43.48,43.49,93367.0,39.6407,39.6407,39.6225,39.6316,93367.0
2022-08-12 12:20:00,43.49,43.51,43.48,43.5,150573.0,39.6316,39.6498,39.6225,39.6407,150573.0
2022-08-12 12:30:00,43.5,43.52,43.5,43.52,91530.0,39.6407,39.6589,39.6407,39.6589,91530.0
2022-08-12 12:40:00,43.51,43.54,43.5,43.54,63916.0,39.6498,39.6772,39.6407,39.6772,63916.0
2022-08-12 12:50:00,43.54,43.54,43.51,43.52,182192.0,39.6772,39.6772,39.6498,39.6589,182192.0
2022-08-12 13:00:00,43.52,43.56,43.51,43.56,256973.0,39.6589,39.6954,39.6498,39.6954,256973.0
2022-08-12 13:10:00,43.56,43.57,43.55,43.57,180623.0,39.6954,39.7045,39.6863,39.7045,180623.0
2022-08-12 13:20:00,43.57,43.58,43.56,43.58,58378.0,39.7045,39.7136,39.6954,39.7136,58378.0
2022-08-12 13:30:00,43.58,43.59,43.56,43.57,303636.0,39.7136,39.7227,39.6954,39.7045,303636.0
2022-08-12 13:40:00,43.57,43.6,43.57,43.6,152921.0,39.7045,39.7318,39.7045,39.7318,152921.0
2022-08-12 13:50:00,43.6,43.62,43.59,43.6,101732.0,39.7318,39.7501,39.7227,39.7318,101732.0
2022-08-12 14:00:00,43.61,43.61,43.6,43.61,85157.0,39.7409,39.7409,39.7318,39.7409,85157.0
2022-08-12 14:10:00,43.61,43.63,43.6,43.63,123566.0,39.7409,39.7592,39.7318,39.7592,123566.0
2022-08-12 14:20:00,43.63,43.64,43.61,43.64,145329.0,39.7592,39.7683,39.7409,39.7683,145329.0
2022-08-12 14:30:00,43.63,43.66,43.63,43.64,167855.0,39.7592,39.7865,39.7592,39.7683,167855.0
2022-08-12 14:40:00,43.65,43.67,43.64,43.66,82480.0,39.7774,39.7956,39.7683,39.7865,82480.0
2022-08-12 14:50:00,43.66,43.68,43.64,43.67,350533.0,39.7865,39.8047,39.7683,39.7956,350533.0
2022-08-12 15:00:00,43.67,43.68,43.65,43.67,177311.0,39.7956,39.8047,39.7774,39.7956,177311.0
2022-08-12 15:10:00,43.67,43.69,43.67,43.69,179475.0,39.7956,39.8138,39.7956,39.8138,179475.0
2022-08-12 15:20:00,43.68,43.69,43.66,43.69,263289.0,39.8047,39.8138,39.7865,39.8138,263289.0
2022-08-12 15:30:00,43.69,43.7,43.67,43.69,286932.0,39.8138,39.823,39.7956,39.8138,286932.0
2022-08-12 15:40:00,43.69,43.72,43.68,43.71,380725.0,39.8138,39.8412,39.8047,39.8321,380725.0
2022-08-12 15:50:00,43.71,43.74,43.69,43.73,442320.0,39.8321,39.8594,39.8138,39.8503,442320.0
2022-08-15 09:30:00,43.32,43.43,43.3,43.32,389171.0,39.4767,39.5769,39.4584,39.4767,389171.0
2022-08-15 09:40:00,43.32,43.33,43.29,43.3,352719.0,39.4767,39.4858,39.4493,39.4584,352719.0
2022-08-15 09:50:00,43.32,43.37,43.31,43.37,310539.0,39.4767,39.5222,39.4676,39.5222,310539.0
2022-08-15 10:00:00,43.36,43.37,43.31,43.33,481567.0,39.5131,39.5222,39.4676,39.4858,481567.0
2022-08-15 10:10:00,43.33,43.33,43.26,43.27,381701.0,39.4858,39.4858,39.422,39.4311,381701.0
2022-08-15 10:20:00,43.26,43.3,43.25,43.3,518480.0,39.422,39.4584,39.4129,39.4584,518480.0
2022-08-15 10:30:00,43.29,43.34,43.28,43.33,637318.0,39.4493,39.4949,39.4402,39.4858,637318.0
2022-08-15 10:40:00,43.32,43.37,43.32,43.32,502723.0,39.4767,39.5222,39.4767,39.4767,502723.0
2022-08-15 10:50:00,43.33,43.34,43.29,43.32,524290.0,39.4858,39.4949,39.4493,39.4767,524290.0
2022-08-15 11:00:00,43.31,43.35,43.3,43.31,406608.0,39.4676,39.504,39.4584,39.4676,406608.0
2022-08-15 11:10:00,43.31,43.31,43.28,43.29,222798.0,39.4676,39.4676,39.4402,39.4493,222798.0
2022-08-15 11:20:00,43.31,43.35,43.3,43.34,132691.0,39.4676,39.504,39.4584,39.4949,132691.0
2022-08-15 11:30:00,43.34,43.39,43.33,43.39,204891.0,39.4949,39.5405,39.4858,39.5405,204891.0
2022-08-15 11:40:00,43.39,43.45,43.37,43.45,105660.0,39.5405,39.5951,39.5222,39.5951,105660.0
2022-08-15 11:50:00,43.45,43.46,43.43,43.43,110676.0,39.5951,39.6042,39.5769,39.5769,110676.0
2022-08-15 12:00:00,43.44,43.44,43.41,43.41,96924.0,39.586,39.586,39.5587,39.5587,96924.0
2022-08-15 12:10:00,43.42,43.45,43.41,43.42,210590.0,39.5678,39.5951,39.5587,39.5678,210590.0
2022-08-15 12:20:00,43.42,43.43,43.41,43.43,169496.0,39.5678,39.5769,39.5587,39.5769,169496.0
2022-08-15 12:30:00,43.44,43.46,43.43,43.43,100661.0,39.586,39.6042,39.5769,39.5769,100661.0
2022-08-15 12:40:00,43.43,43.44,43.42,43.43,291970.0,39.5769,39.586,39.5678,39.5769,291970.0
2022-08-15 12:50:00,43.43,43.47,43.42,43.46,123129.0,39.5769,39.6134,39.5678,39.6042,123129.0
2022-08-15 13:00:00,43.46,43.48,43.44,43.47,237487.0,39.6042,39.6225,39.586,39.6134,237487.0
2022-08-15 13:10:00,43.47,43.48,43.42,43.43,155936.0,39.6134,39.6225,39.5678,39.5769,155936.0
2022-08-15 13:20:00,43.43,43.44,43.41,43.43,127267.0,39.5769,39.586,39.5587,39.5769,127267.0
2022-08-15 13:30:00,43.42,43.43,43.4,43.41,127127.0,39.5678,39.5769,39.5496,39.5587,127127.0
2022-08-15 13:40:00,43.4,43.42,43.39,43.41,151030.0,39.5496,39.5678,39.5405,39.5587,151030.0
2022-08-15 13:50:00,43.4,43.41,43.39,43.39,414410.0,39.5496,39.5587,39.5405,39.5405,414410.0
2022-08-15 14:00:00,43.39,43.4,43.34,43.35,299009.0,39.5405,39.5496,39.4949,39.504,299009.0
2022-08-15 14:10:00,43.34,43.37,43.34,43.36,168822.0,39.4949,39.5222,39.4949,39.5131,168822.0
2022-08-15 14:20:00,43.36,43.38,43.35,43.38,429829.0,39.5131,39.5313,39.504,39.5313,429829.0
2022-08-15 14:30:00,43.38,43.4,43.37,43.39,200280.0,39.5313,39.5496,39.5222,39.5405,200280.0
2022-08-15 14:40:00,43.39,43.4,43.37,43.39,143602.0,39.5405,39.5496,39.5222,39.5405,143602.0
2022-08-15 14:50:00,43.38,43.4,43.38,43.4,398677.0,39.5313,39.5496,39.5313,39.5496,398677.0
2022-08-15 15:00:00,43.4,43.41,43.39,43.4,158472.0,39.5496,39.5587,39.5405,39.5496,158472.0
2022-08-15 15:10:00,43.41,43.44,43.4,43.44,1309666.0,39.5587,39.586,39.5496,39.586,1309666.0
2022-08-15 15:20:00,43.44,43.46,43.43,43.46,426991.0,39.586,39.6042,39.5769,39.6042,426991.0
2022-08-15 15:30:00,43.46,43.46,43.44,43.45,251827.0,39.6042,39.6042,39.586,39.5951,251827.0
2022-08-15 15:40:00,43.46,43.46,43.44,43.45,306295.0,39.6042,39.6042,39.586,39.5951,306295.0
2022-08-15 15:50:00,43.45,43.46,43.41,43.42,340949.0,39.5951,39.6042,39.5587,39.5678,340949.0
2022-08-16 09:30:00,43.21,43.27,43.2,43.24,419902.0,39.3764,39.4311,39.3673,39.4038,419902.0
2022-08-16 09:40:00,43.24,43.26,43.22,43.23,258729.0,39.4038,39.422,39.3855,39.3947,258729.0
2022-08-16 09:50:00,43.22,43.3,43.2,43.3,178365.0,39.3855,39.4584,39.3673,39.4584,178365.0
2022-08-16 10:00:00,43.29,43.3,43.22,43.25,599435.0,39.4493,39.4584,39.3855,39.4129,599435.0
2022-08-16 10:10:00,43.26,43.29,43.24,43.29,360102.0,39.422,39.4493,39.4038,39.4493,360102.0
2022-08-16 10:20:00,43.28,43.31,43.26,43.3,117860.0,39.4402,39.4676,39.422,39.4584,117860.0
2022-08-16 10:30:00,43.3,43.3,43.23,43.27,296918.0,39.4584,39.4584,39.3947,39.4311,296918.0
2022-08-16 10:40:00,43.28,43.34,43.27,43.34,229900.0,39.4402,39.4949,39.4311,39.4949,229900.0
2022-08-16 10:50:00,43.33,43.34,43.26,43.3,416541.0,39.4858,39.4949,39.422,39.4584,416541.0
2022-08-16 11:00:00,43.3,43.34,43.29,43.3,233864.0,39.4584,39.4949,39.4493,39.4584,233864.0
2022-08-16 11:10:00,43.29,43.36,43.29,43.36,414092.0,39.4493,39.5131,39.4493,39.5131,414092.0
2022-08-16 11:20:00,43.35,43.36,43.33,43.35,345329.0,39.504,39.5131,39.4858,39.504,345329.0
2022-08-16 11:30:00,43.35,43.39,43.33,43.35,270934.0,39.504,39.5405,39.4858,39.504,270934.0
2022-08-16 11:40:00,43.35,43.39,43.33,43.38,126513.0,39.504,39.5405,39.4858,39.5313,126513.0
2022-08-16 11:50:00,43.38,43.4,43.36,43.39,215953.0,39.5313,39.5496,39.5131,39.5405,215953.0
2022-08-16 12:00:00,43.4,43.4,43.36,43.37,304813.0,39.5496,39.5496,39.5131,39.5222,304813.0
2022-08-16 12:10:00,43.37,43.41,43.36,43.41,215317.0,39.5222,39.5587,39.5131,39.5587,215317.0
2022-08-16 12:20:00,43.4,43.41,43.38,43.39,120075.0,39.5496,39.5587,39.5313,39.5405,120075.0
2022-08-16 12:30:00,43.39,43.39,43.36,43.37,149742.0,39.5405,39.5405,39.5131,39.5222,149742.0
2022-08-16 12:40:00,43.37,43.39,43.36,43.38,189900.0,39.5222,39.5405,39.5131,39.5313,189900.0
2022-08-16 12:50:00,43.37,43.38,43.37,43.38,65263.0,39.5222,39.5313,39.5222,39.5313,65263.0
2022-08-16 13:00:00,43.38,43.41,43.37,43.41,116494.0,39.5313,39.5587,39.5222,39.5587,116494.0
2022-08-16 13:10:00,43.4,43.42,43.4,43.41,68144.0,39.5496,39.5678,39.5496,39.5587,68144.0
2022-08-16 13:20:00,43.41,43.42,43.4,43.41,138043.0,39.5587,39.5678,39.5496,39.5587,138043.0
2022-08-16 13:30:00,43.42,43.46,43.41,43.44,234828.0,39.5678,39.6042,39.5587,39.586,234828.0
2022-08-16 13:40:00,43.45,43.47,43.44,43.47,164874.0,39.5951,39.6134,39.586,39.6134,164874.0
2022-08-16 13:50:00,43.47,43.5,43.46,43.49,264570.0,39.6134,39.6407,39.6042,39.6316,264570.0
2022-08-16 14:00:00,43.49,43.52,43.48,43.51,279151.0,39.6316,39.6589,39.6225,39.6498,279151.0
2022-08-16 14:10:00,43.52,43.54,43.51,43.54,65652.0,39.6589,39.6772,39.6498,39.6772,65652.0
2022-08-16 14:20:00,43.54,43.54,43.51,43.52,198914.0,39.6772,39.6772,39.6498,39.6589,198914.0
2022-08-16 14:30:00,43.52,43.53,43.4,43.41,370467.0,39.6589,39.668,39.5496,39.5587,370467.0
2022-08-16 14:40:00,43.41,43.42,43.31,43.35,223720.0,39.5587,39.5678,39.4676,39.504,223720.0
2022-08-16 14:50:00,43.35,43.4,43.33,43.39,293319.0,39.504,39.5496,39.4858,39.5405,293319.0
2022-08-16 15:00:00,43.4,43.41,43.35,43.4,280201.0,39.5496,39.5587,39.504,39.5496,280201.0
2022-08-16 15:10:00,43.4,43.41,43.37,43.41,199298.0,39.5496,39.5587,39.5222,39.5587,199298.0
2022-08-16 15:20:00,43.41,43.44,43.39,43.43,225659.0,39.5587,39.586,39.5405,39.5769,225659.0
2022-08-16 15:30:00,43.43,43.45,43.42,43.44,187349.0,39.5769,39.5951,39.5678,39.586,187349.0
2022-08-16 15:40:00,43.44,43.47,43.42,43.47,205228.0,39.586,39.6134,39.5678,39.6134,205228.0
2022-08-16 15:50:00,43.47,43.48,43.45,43.47,292419.0,39.6134,39.6225,39.5951,39.6134,292419.0
2022-08-17 09:30:00,43.01,43.06,43.0,43.02,376089.0,39.1942,39.2397,39.1851,39.2033,376089.0
2022-08-17 09:40:00,43.02,43.02,42.96,43.02,347442.0,39.2033,39.2033,39.1486,39.2033,347442.0
2022-08-17 09:50:00,43.02,43.06,42.98,43.04,167285.0,39.2033,39.2397,39.1668,39.2215,167285.0
2022-08-17 10:00:00,43.04,43.14,43.02,43.11,235593.0,39.2215,39.3126,39.2033,39.2853,235593.0
2022-08-17 10:10:00,43.09,43.1,43.01,43.05,619885.0,39.2671,39.2762,39.1942,39.2306,619885.0
2022-08-17 10:20:00,43.05,43.08,43.03,43.05,86293.0,39.2306,39.258,39.2124,39.2306,86293.0
2022-08-17 10:30:00,43.06,43.08,42.97,43.02,95737.0,39.2397,39.258,39.1577,39.2033,95737.0
2022-08-17 10:40:00,43.02,43.05,43.01,43.02,228375.0,39.2033,39.2306,39.1942,39.2033,228375.0
2022-08-17 10:50:00,43.02,43.02,42.91,42.91,215329.0,39.2033,39.2033,39.103,39.103,215329.0
2022-08-17 11:00:00,42.93,42.96,42.9,42.91,120857.0,39.1213,39.1486,39.0939,39.103,120857.0
2022-08-17 11:10:00,42.92,42.95,42.89,42.95,186677.0,39.1122,39.1395,39.0848,39.1395,186677.0
2022-08-17 11:20:00,42.95,42.97,42.93,42.94,171190.0,39.1395,39.1577,39.1213,39.1304,171190.0
2022-08-17 11:30:00,42.95,42.99,42.91,42.91,167282.0,39.1395,39.1759,39.103,39.103,167282.0
2022-08-17 11:40:00,42.91,42.92,42.86,42.88,84310.0,39.103,39.1122,39.0575,39.0757,84310.0
2022-08-17 11:50:00,42.88,42.9,42.87,42.87,91060.0,39.0757,39.0939,39.0666,39.0666,91060.0
2022-08-17 12:00:00,42.87,42.93,42.87,42.91,133973.0,39.0666,39.1213,39.0666,39.103,133973.0
2022-08-17 12:10:00,42.91,42.93,42.88,42.92,72583.0,39.103,39.1213,39.0757,39.1122,72583.0
2022-08-17 12:20:00,42.92,42.98,42.91,42.98,5961764.0,39.1122,39.1668,39.103,39.1668,5961764.0
2022-08-17 12:30:00,42.97,43.04,42.97,43.02,778750.0,39.1577,39.2215,39.1577,39.2033,778750.0
2022-08-17 12:40:00,43.02,43.05,43.01,43.02,279454.0,39.2033,39.2306,39.1942,39.2033,279454.0
2022-08-17 12:50:00,43.02,43.05,43.01,43.04,329576.0,39.2033,39.2306,39.1942,39.2215,329576.0
2022-08-17 13:00:00,43.04,43.05,42.99,43.02,593270.0,39.2215,39.2306,39.1759,39.2033,593270.0
2022-08-17 13:10:00,43.02,43.04,43.0,43.01,74397.0,39.2033,39.2215,39.1851,39.1942,74397.0
2022-08-17 13:20:00,43.01,43.07,43.01,43.05,114029.0,39.1942,39.2488,39.1942,39.2306,114029.0
2022-08-17 13:30:00,43.05,43.08,43.04,43.05,164173.0,39.2306,39.258,39.2215,39.2306,164173.0
2022-08-17 13:40:00,43.05,43.06,43.04,43.05,137238.0,39.2306,39.2397,39.2215,39.2306,137238.0
2022-08-17 13:50:00,43.05,43.07,43.05,43.06,224638.0,39.2306,39.2488,39.2306,39.2397,224638.0
2022-08-17 14:00:00,43.06,43.24,43.05,43.21,943057.0,39.2397,39.4038,39.2306,39.3764,943057.0
2022-08-17 14:10:00,43.21,43.3,43.17,43.25,680097.0,39.3764,39.4584,39.34,39.4129,680097.0
2022-08-17 14:20:00,43.25,43.25,43.17,43.25,193731.0,39.4129,39.4129,39.34,39.4129,193731.0
2022-08-17 14:30:00,43.25,43.33,43.22,43.33,248576.0,39.4129,39.4858,39.3855,39.4858,248576.0
2022-08-17 14:40:00,43.33,43.33,43.21,43.25,299377.0,39.4858,39.4858,39.3764,39.4129,299377.0
2022-08-17 14:50:00,43.25,43.26,43.17,43.18,201413.0,39.4129,39.422,39.34,39.3491,201413.0
2022-08-17 15:00:00,43.18,43.23,43.16,43.17,267016.0,39.3491,39.3947,39.3309,39.34,267016.0
2022-08-17 15:10:00,43.16,43.18,43.07,43.09,506262.0,39.3309,39.3491,39.2488,39.2671,506262.0
2022-08-17 15:20:00,43.09,43.14,43.07,43.12,287938.0,39.2671,39.3126,39.2488,39.2944,287938.0
2022-08-17 15:30:00,43.12,43.13,43.09,43.11,209556.0,39.2944,39.3035,39.2671,39.2853,209556.0
2022-08-17 15:40:00,43.11,43.14,43.07,43.09,287196.0,39.2853,39.3126,39.2488,39.2671,287196.0
2022-08-17 15:50:00,43.09,43.13,43.06,43.1,522796.0,39.2671,39.3035,39.2397,39.2762,522796.0
2022-08-18 09:30:00,43.04,43.08,42.98,43.02,584022.0,39.2215,39.258,39.1668,39.2033,584022.0
2022-08-18 09:40:00,43.01,43.02,42.94,42.95,291772.0,39.1942,39.2033,39.1304,39.1395,291772.0
2022-08-18 09:50:00,42.95,43.02,42.94,42.99,288195.0,39.1395,39.2033,39.1304,39.1759,288195.0
2022-08-18 10:00:00,42.99,42.99,42.91,42.95,708393.0,39.1759,39.1759,39.103,39.1395,708393.0
2022-08-18 10:10:00,42.95,42.99,42.94,42.97,247947.0,39.1395,39.1759,39.1304,39.1577,247947.0
2022-08-18 10:20:00,42.98,43.0,42.96,42.96,343632.0,39.1668,39.1851,39.1486,39.1486,343632.0
2022-08-18 10:30:00,42.97,42.99,42.95,42.97,1480557.0,39.1577,39.1759,39.1395,39.1577,1480557.0
2022-08-18 10:40:00,42.97,43.02,42.97,43.02,513337.0,39.1577,39.2033,39.1577,39.2033,513337.0
2022-08-18 10:50:00,43.02,43.03,42.97,43.0,1075683.0,39.2033,39.2124,39.1577,39.1851,1075683.0
2022-08-18 11:00:00,43.0,43.02,42.97,42.99,312887.0,39.1851,39.2033,39.1577,39.1759,312887.0
2022-08-18 11:10:00,43.0,43.06,42.99,43.04,160142.0,39.1851,39.2397,39.1759,39.2215,160142.0
2022-08-18 11:20:00,43.04,43.08,43.03,43.07,291533.0,39.2215,39.258,39.2124,39.2488,291533.0
2022-08-18 11:30:00,43.07,43.08,43.03,43.05,641711.0,39.2488,39.258,39.2124,39.2306,641711.0
2022-08-18 11:40:00,43.05,43.06,43.02,43.04,204964.0,39.2306,39.2397,39.2033,39.2215,204964.0
2022-08-18 11:50:00,43.04,43.04,43.0,43.0,339805.0,39.2215,39.2215,39.1851,39.1851,339805.0
2022-08-18 12:00:00,43.01,43.03,43.0,43.01,151539.0,39.1942,39.2124,39.1851,39.1942,151539.0
2022-08-18 12:10:00,43.01,43.01,42.97,42.98,125478.0,39.1942,39.1942,39.1577,39.1668,125478.0
2022-08-18 12:20:00,42.97,42.98,42.91,42.93,192783.0,39.1577,39.1668,39.103,39.1213,192783.0
2022-08-18 12:30:00,42.94,42.94,42.9,42.91,234417.0,39.1304,39.1304,39.0939,39.103,234417.0
2022-08-18 12:40:00,42.91,42.92,42.86,42.89,294251.0,39.103,39.1122,39.0575,39.0848,294251.0
2022-08-18 12:50:00,42.89,42.89,42.84,42.85,569770.0,39.0848,39.0848,39.0393,39.0484,569770.0
2022-08-18 13:00:00,42.85,42.88,42.82,42.88,395843.0,39.0484,39.0757,39.021,39.0757,395843.0
2022-08-18 13:10:00,42.87,42.89,42.83,42.87,531869.0,39.0666,39.0848,39.0301,39.0666,531869.0
2022-08-18 13:20:00,42.87,42.89,42.86,42.88,137676.0,39.0666,39.0848,39.0575,39.0757,137676.0
2022-08-18 13:30:00,42.88,42.9,42.86,42.9,149428.0,39.0757,39.0939,39.0575,39.0939,149428.0
2022-08-18 13:40:00,42.9,42.91,42.88,42.88,228427.0,39.0939,39.103,39.0757,39.0757,228427.0
2022-08-18 13:50:00,42.88,42.89,42.85,42.86,325521.0,39.0757,39.0848,39.0484,39.0575,325521.0
2022-08-18 14:00:00,42.87,42.9,42.85,42.9,230412.0,39.0666,39.0939,39.0484,39.0939,230412.0
2022-08-18 14:10:00,42.91,42.91,42.88,42.91,114485.0,39.103,39.103,39.0757,39.103,114485.0
2022-08-18 14:20:00,42.91,42.93,42.89,42.91,151634.0,39.103,39.1213,39.0848,39.103,151634.0
2022-08-18 14:30:00,42.91,42.92,42.89,42.91,137141.0,39.103,39.1122,39.0848,39.103,137141.0
2022-08-18 14:40:00,42.9,42.93,42.9,42.91,304538.0,39.0939,39.1213,39.0939,39.103,304538.0
2022-08-18 14:50:00,42.91,42.96,42.91,42.94,276809.0,39.103,39.1486,39.103,39.1304,276809.0
2022-08-18 15:00:00,42.94,42.99,42.93,42.98,245292.0,39.1304,39.1759,39.1213,39.1668,245292.0
2022-08-18 15:10:00,42.98,43.01,42.97,43.01,190113.0,39.1668,39.1942,39.1577,39.1942,190113.0
2022-08-18 15:20:00,43.01,43.01,42.98,43.01,225151.0,39.1942,39.1942,39.1668,39.1942,225151.0
2022-08-18 15:30:00,43.01,43.01,42.99,42.99,244070.0,39.1942,39.1942,39.1759,39.1759,244070.0
2022-08-18 15:40:00,42.99,43.0,42.96,42.97,227158.0,39.1759,39.1851,39.1486,39.1577,227158.0
2022-08-18 15:50:00,42.97,42.98,42.91,42.95,446582.0,39.1577,39.1668,39.103,39.1395,446582.0
2022-08-19 09:30:00,42.55,42.57,42.51,42.51,429879.0,38.775,38.7932,38.7385,38.7385,429879.0
2022-08-19 09:40:00,42.52,42.53,42.41,42.43,201324.0,38.7476,38.7568,38.6474,38.6656,201324.0
2022-08-19 09:50:00,42.43,42.43,42.39,42.39,183196.0,38.6656,38.6656,38.6292,38.6292,183196.0
2022-08-19 10:00:00,42.39,42.43,42.36,42.36,442627.0,38.6292,38.6656,38.6018,38.6018,442627.0
2022-08-19 10:10:00,42.37,42.4,42.34,42.39,502495.0,38.611,38.6383,38.5836,38.6292,502495.0
2022-08-19 10:20:00,42.4,42.45,42.38,42.41,372108.0,38.6383,38.6839,38.6201,38.6474,372108.0
2022-08-19 10:30:00,42.41,42.43,42.36,42.37,428468.0,38.6474,38.6656,38.6018,38.611,428468.0
2022-08-19 10:40:00,42.37,42.42,42.34,42.39,333979.0,38.611,38.6565,38.5836,38.6292,333979.0
2022-08-19 10:50:00,42.4,42.4,42.29,42.3,315065.0,38.6383,38.6383,38.5381,38.5472,315065.0
2022-08-19 11:00:00,42.3,42.32,42.26,42.26,481452.0,38.5472,38.5654,38.5107,38.5107,481452.0
2022-08-19 11:10:00,42.26,42.28,42.25,42.27,497745.0,38.5107,38.5289,38.5016,38.5198,497745.0
2022-08-19 11:20:00,42.26,42.3,42.24,42.29,180295.0,38.5107,38.5472,38.4925,38.5381,180295.0
2022-08-19 11:30:00,42.29,42.34,42.28,42.33,811180.0,38.5381,38.5836,38.5289,38.5745,811180.0
2022-08-19 11:40:00,42.33,42.39,42.32,42.37,173688.0,38.5745,38.6292,38.5654,38.611,173688.0
2022-08-19 11:50:00,42.37,42.38,42.31,42.31,472491.0,38.611,38.6201,38.5563,38.5563,472491.0
2022-08-19 12:00:00,42.31,42.33,42.29,42.31,178807.0,38.5563,38.5745,38.5381,38.5563,178807.0
2022-08-19 12:10:00,42.31,42.36,42.3,42.35,161561.0,38.5563,38.6018,38.5472,38.5927,161561.0
2022-08-19 12:20:00,42.35,42.35,42.32,42.33,120687.0,38.5927,38.5927,38.5654,38.5745,120687.0
2022-08-19 12:30:00,42.33,42.38,42.31,42.38,198600.0,38.5745,38.6201,38.5563,38.6201,198600.0
2022-08-19 12:40:00,42.38,42.39,42.36,42.37,142447.0,38.6201,38.6292,38.6018,38.611,142447.0
2022-08-19 12:50:00,42.37,42.41,42.36,42.4,120132.0,38.611,38.6474,38.6018,38.6383,120132.0
2022-08-19 13:00:00,42.4,42.42,42.39,42.4,80737.0,38.6383,38.6565,38.6292,38.6383,80737.0
2022-08-19 13:10:00,42.41,42.41,42.38,42.39,154616.0,38.6474,38.6474,38.6201,38.6292,154616.0
2022-08-19 13:20:00,42.39,42.39,42.35,42.36,102095.0,38.6292,38.6292,38.5927,38.6018,102095.0
2022-08-19 13:30:00,42.36,42.36,42.3,42.31,226171.0,38.6018,38.6018,38.5472,38.5563,226171.0
2022-08-19 13:40:00,42.31,42.35,42.31,42.34,189875.0,38.5563,38.5927,38.5563,38.5836,189875.0
2022-08-19 13:50:00,42.34,42.38,42.34,42.38,157652.0,38.5836,38.6201,38.5836,38.6201,157652.0
2022-08-19 14:00:00,42.37,42.38,42.35,42.37,161613.0,38.611,38.6201,38.5927,38.611,161613.0
2022-08-19 14:10:00,42.37,42.37,42.3,42.32,235486.0,38.611,38.611,38.5472,38.5654,235486.0
2022-08-19 14:20:00,42.32,42.35,42.31,42.34,127460.0,38.5654,38.5927,38.5563,38.5836,127460.0
2022-08-19 14:30:00,42.34,42.36,42.31,42.31,333179.0,38.5836,38.6018,38.5563,38.5563,333179.0
2022-08-19 14:40:00,42.32,42.33,42.3,42.31,151590.0,38.5654,38.5745,38.5472,38.5563,151590.0
2022-08-19 14:50:00,42.32,42.32,42.27,42.27,249082.0,38.5654,38.5654,38.5198,38.5198,249082.0
2022-08-19 15:00:00,42.28,42.28,42.24,42.25,174237.0,38.5289,38.5289,38.4925,38.5016,174237.0
2022-08-19 15:10:00,42.25,42.31,42.24,42.3,264002.0,38.5016,38.5563,38.4925,38.5472,264002.0
2022-08-19 15:20:00,42.3,42.31,42.29,42.3,191054.0,38.5472,38.5563,38.5381,38.5472,191054.0
2022-08-19 15:30:00,42.31,42.33,42.29,42.3,128772.0,38.5563,38.5745,38.5381,38.5472,128772.0
2022-08-19 15:40:00,42.3,42.32,42.28,42.3,100029.0,38.5472,38.5654,38.5289,38.5472,100029.0
2022-08-19 15:50:00,42.31,42.35,42.3,42.33,288762.0,38.5563,38.5927,38.5472,38.5745,288762.0
2022-08-22 09:30:00,41.87,41.93,41.77,41.82,700355.0,38.1553,38.21,38.0642,38.1097,700355.0
2022-08-22 09:40:00,41.83,41.86,41.75,41.76,282480.0,38.1189,38.1462,38.046,38.0551,282480.0
2022-08-22 09:50:00,41.75,41.79,41.73,41.77,126385.0,38.046,38.0824,38.0277,38.0642,126385.0
2022-08-22 10:00:00,41.76,41.8,41.74,41.78,386818.0,38.0551,38.0915,38.0368,38.0733,386818.0
2022-08-22 10:10:00,41.77,41.8,41.72,41.73,252600.0,38.0642,38.0915,38.0186,38.0277,252600.0
2022-08-22 10:20:00,41.72,41.73,41.66,41.69,321617.0,38.0186,38.0277,37.9639,37.9913,321617.0
2022-08-22 10:30:00,41.68,41.72,41.66,41.7,333214.0,37.9822,38.0186,37.9639,38.0004,333214.0
2022-08-22 10:40:00,41.71,41.75,41.7,41.7,350653.0,38.0095,38.046,38.0004,38.0004,350653.0
2022-08-22 10:50:00,41.71,41.71,41.66,41.67,227898.0,38.0095,38.0095,37.9639,37.9731,227898.0
2022-08-22 11:00:00,41.67,41.72,41.66,41.71,302296.0,37.9731,38.0186,37.9639,38.0095,302296.0
2022-08-22 11:10:00,41.71,41.73,41.68,41.71,277361.0,38.0095,38.0277,37.9822,38.0095,277361.0
2022-08-22 11:20:00,41.71,41.72,41.62,41.62,440942.0,38.0095,38.0186,37.9275,37.9275,440942.0
2022-08-22 11:30:00,41.62,41.7,41.62,41.66,310827.0,37.9275,38.0004,37.9275,37.9639,310827.0
2022-08-22 11:40:00,41.68,41.71,41.63,41.66,150048.0,37.9822,38.0095,37.9366,37.9639,150048.0
2022-08-22 11:50:00,41.66,41.72,41.66,41.7,282934.0,37.9639,38.0186,37.9639,38.0004,282934.0
2022-08-22 12:00:00,41.7,41.72,41.68,41.69,378591.0,38.0004,38.0186,37.9822,37.9913,378591.0
2022-08-22 12:10:00,41.69,41.71,41.67,41.71,427925.0,37.9913,38.0095,37.9731,38.0095,427925.0
2022-08-22 12:20:00,41.71,41.76,41.7,41.72,147730.0,38.0095,38.0551,38.0004,38.0186,147730.0
2022-08-22 12:30:00,41.72,41.77,41.71,41.76,139116.0,38.0186,38.0642,38.0095,38.0551,139116.0
2022-08-22 12:40:00,41.75,41.76,41.68,41.72,302861.0,38.046,38.0551,37.9822,38.0186,302861.0
2022-08-22 12:50:00,41.71,41.73,41.69,41.71,153240.0,38.0095,38.0277,37.9913,38.0095,153240.0
2022-08-22 13:00:00,41.71,41.72,41.67,41.68,157884.0,38.0095,38.0186,37.9731,37.9822,157884.0
2022-08-22 13:10:00,41.68,41.68,41.64,41.66,475132.0,37.9822,37.9822,37.9457,37.9639,475132.0
2022-08-22 13:20:00,41.66,41.67,41.63,41.65,90501.0,37.9639,37.9731,37.9366,37.9548,90501.0
2022-08-22 13:30:00,41.65,41.65,41.59,41.62,177404.0,37.9548,37.9548,37.9002,37.9275,177404.0
2022-08-22 13:40:00,41.62,41.64,41.61,41.63,133415.0,37.9275,37.9457,37.9184,37.9366,133415.0
2022-08-22 13:50:00,41.63,41.64,41.58,41.59,282026.0,37.9366,37.9457,37.891,37.9002,282026.0
2022-08-22 14:00:00,41.59,41.61,41.58,41.59,263328.0,37.9002,37.9184,37.891,37.9002,263328.0
2022-08-22 14:10:00,41.58,41.62,41.57,41.62,143053.0,37.891,37.9275,37.8819,37.9275,143053.0
2022-08-22 14:20:00,41.62,41.62,41.59,41.59,652088.0,37.9275,37.9275,37.9002,37.9002,652088.0
2022-08-22 14:30:00,41.59,41.6,41.57,41.58,211858.0,37.9002,37.9093,37.8819,37.891,211858.0
2022-08-22 14:40:00,41.58,41.58,41.56,41.57,197079.0,37.891,37.891,37.8728,37.8819,197079.0
2022-08-22 14:50:00,41.57,41.59,41.56,41.59,323103.0,37.8819,37.9002,37.8728,37.9002,323103.0
2022-08-22 15:00:00,41.59,41.62,41.58,41.61,206195.0,37.9002,37.9275,37.891,37.9184,206195.0
2022-08-22 15:10:00,41.61,41.65,41.6,41.61,100492.0,37.9184,37.9548,37.9093,37.9184,100492.0
2022-08-22 15:20:00,41.61,41.64,41.59,41.59,239786.0,37.9184,37.9457,37.9002,37.9002,239786.0
2022-08-22 15:30:00,41.6,41.61,41.57,41.59,359804.0,37.9093,37.9184,37.8819,37.9002,359804.0
2022-08-22 15:40:00,41.59,41.59,41.54,41.58,328605.0,37.9002,37.9002,37.8546,37.891,328605.0
2022-08-22 15:50:00,41.57,41.64,41.57,41.62,633997.0,37.8819,37.9457,37.8819,37.9275,633997.0
2022-08-23 09:30:00,41.57,41.66,41.52,41.62,622078.0,37.8819,37.9639,37.8364,37.9275,622078.0
2022-08-23 09:40:00,41.62,41.82,41.58,41.8,628462.0,37.9275,38.1097,37.891,38.0915,628462.0
2022-08-23 09:50:00,41.8,41.85,41.78,41.82,362239.0,38.0915,38.1371,38.0733,38.1097,362239.0
2022-08-23 10:00:00,41.82,41.97,41.8,41.97,484878.0,38.1097,38.2464,38.0915,38.2464,484878.0
2022-08-23 10:10:00,41.97,42.02,41.9,41.91,241610.0,38.2464,38.292,38.1827,38.1918,241610.0
2022-08-23 10:20:00,41.91,41.95,41.82,41.82,191289.0,38.1918,38.2282,38.1097,38.1097,191289.0
2022-08-23 10:30:00,41.82,41.9,41.78,41.79,242093.0,38.1097,38.1827,38.0733,38.0824,242093.0
2022-08-23 10:40:00,41.77,41.86,41.77,41.86,90912.0,38.0642,38.1462,38.0642,38.1462,90912.0
2022-08-23 10:50:00,41.86,41.9,41.78,41.8,458177.0,38.1462,38.1827,38.0733,38.0915,458177.0
2022-08-23 11:00:00,41.79,41.82,41.73,41.82,913368.0,38.0824,38.1097,38.0277,38.1097,913368.0
2022-08-23 11:10:00,41.82,41.91,41.81,41.87,344023.0,38.1097,38.1918,38.1006,38.1553,344023.0
2022-08-23 11:20:00,41.87,41.89,41.79,41.79,356775.0,38.1553,38.1735,38.0824,38.0824,356775.0
2022-08-23 11:30:00,41.8,41.85,41.78,41.83,440930.0,38.0915,38.1371,38.0733,38.1189,440930.0
2022-08-23 11:40:00,41.83,41.84,41.78,41.81,194031.0,38.1189,38.128,38.0733,38.1006,194031.0
2022-08-23 11:50:00,41.81,41.83,41.76,41.8,223391.0,38.1006,38.1189,38.0551,38.0915,223391.0
2022-08-23 12:00:00,41.79,41.8,41.72,41.77,183618.0,38.0824,38.0915,38.0186,38.0642,183618.0
2022-08-23 12:10:00,41.77,41.78,41.71,41.73,90881.0,38.0642,38.0733,38.0095,38.0277,90881.0
2022-08-23 12:20:00,41.73,41.75,41.7,41.72,106243.0,38.0277,38.046,38.0004,38.0186,106243.0
2022-08-23 12:30:00,41.72,41.8,41.71,41.79,188679.0,38.0186,38.0915,38.0095,38.0824,188679.0
2022-08-23 12:40:00,41.79,41.81,41.78,41.78,184590.0,38.0824,38.1006,38.0733,38.0733,184590.0
2022-08-23 12:50:00,41.78,41.84,41.77,41.83,199744.0,38.0733,38.128,38.0642,38.1189,199744.0
2022-08-23 13:00:00,41.83,41.85,41.77,41.79,219266.0,38.1189,38.1371,38.0642,38.0824,219266.0
2022-08-23 13:10:00,41.79,41.8,41.74,41.75,182117.0,38.0824,38.0915,38.0368,38.046,182117.0
2022-08-23 13:20:00,41.73,41.77,41.71,41.76,452942.0,38.0277,38.0642,38.0095,38.0551,452942.0
2022-08-23 13:30:00,41.76,41.78,41.74,41.75,106637.0,38.0551,38.0733,38.0368,38.046,106637.0
2022-08-23 13:40:00,41.75,41.75,41.7,41.72,160988.0,38.046,38.046,38.0004,38.0186,160988.0
2022-08-23 13:50:00,41.71,41.72,41.66,41.69,75849.0,38.0095,38.0186,37.9639,37.9913,75849.0
2022-08-23 14:00:00,41.68,41.71,41.66,41.69,112068.0,37.9822,38.0095,37.9639,37.9913,112068.0
2022-08-23 14:10:00,41.69,41.69,41.64,41.69,182445.0,37.9913,37.9913,37.9457,37.9913,182445.0
2022-08-23 14:20:00,41.69,41.71,41.67,41.7,161790.0,37.9913,38.0095,37.9731,38.0004,161790.0
2022-08-23 14:30:00,41.69,41.7,41.65,41.67,107900.0,37.9913,38.0004,37.9548,37.9731,107900.0
2022-08-23 14:40:00,41.66,41.69,41.64,41.65,147801.0,37.9639,37.9913,37.9457,37.9548,147801.0
2022-08-23 14:50:00,41.65,41.65,41.62,41.64,268334.0,37.9548,37.9548,37.9275,37.9457,268334.0
2022-08-23 15:00:00,41.64,41.68,41.63,41.68,253282.0,37.9457,37.9822,37.9366,37.9822,253282.0
2022-08-23 15:10:00,41.67,41.71,41.66,41.71,540286.0,37.9731,38.0095,37.9639,38.0095,540286.0
2022-08-23 15:20:00,41.71,41.71,41.66,41.67,258880.0,38.0095,38.0095,37.9639,37.9731,258880.0
2022-08-23 15:30:00,41.67,41.68,41.65,41.66,358858.0,37.9731,37.9822,37.9548,37.9639,358858.0
2022-08-23 15:40:00,41.66,41.69,41.64,41.67,358546.0,37.9639,37.9913,37.9457,37.9731,358546.0
2022-08-23 15:50:00,41.66,41.74,41.65,41.71,869900.0,37.9639,38.0368,37.9548,38.0095,869900.0
2022-08-24 09:30:00,41.57,41.6,41.5,41.6,325132.0,37.8819,37.9093,37.8181,37.9093,325132.0
2022-08-24 09:40:00,41.6,41.65,41.58,41.61,181812.0,37.9093,37.9548,37.891,37.9184,181812.0
2022-08-24 09:50:00,41.61,41.64,41.59,41.61,205491.0,37.9184,37.9457,37.9002,37.9184,205491.0
2022-08-24 10:00:00,41.61,41.64,41.53,41.57,307209.0,37.9184,37.9457,37.8455,37.8819,307209.0
2022-08-24 10:10:00,41.58,41.71,41.58,41.71,318543.0,37.891,38.0095,37.891,38.0095,318543.0
2022-08-24 10:20:00,41.7,41.75,41.69,41.72,336878.0,38.0004,38.046,37.9913,38.0186,336878.0
2022-08-24 10:30:00,41.72,41.75,41.69,41.7,415373.0,38.0186,38.046,37.9913,38.0004,415373.0
2022-08-24 10:40:00,41.7,41.75,41.65,41.75,334633.0,38.0004,38.046,37.9548,38.046,334633.0
2022-08-24 10:50:00,41.75,41.85,41.75,41.82,363286.0,38.046,38.1371,38.046,38.1097,363286.0
2022-08-24 11:00:00,41.82,41.84,41.79,41.81,308218.0,38.1097,38.128,38.0824,38.1006,308218.0
2022-08-24 11:10:00,41.81,41.91,41.8,41.86,425358.0,38.1006,38.1918,38.0915,38.1462,425358.0
2022-08-24 11:20:00,41.86,41.89,41.82,41.82,175494.0,38.1462,38.1735,38.1097,38.1097,175494.0
2022-08-24 11:30:00,41.84,41.86,41.82,41.84,174537.0,38.128,38.1462,38.1097,38.128,174537.0
2022-08-24 11:40:00,41.84,41.85,41.81,41.83,170607.0,38.128,38.1371,38.1006,38.1189,170607.0
2022-08-24 11:50:00,41.83,41.89,41.82,41.85,263390.0,38.1189,38.1735,38.1097,38.1371,263390.0
2022-08-24 12:00:00,41.85,41.87,41.83,41.87,158727.0,38.1371,38.1553,38.1189,38.1553,158727.0
2022-08-24 12:10:00,41.87,41.87,41.82,41.83,86958.0,38.1553,38.1553,38.1097,38.1189,86958.0
2022-08-24 12:20:00,41.82,41.83,41.78,41.78,248561.0,38.1097,38.1189,38.0733,38.0733,248561.0
2022-08-24 12:30:00,41.78,41.78,41.72,41.73,195516.0,38.0733,38.0733,38.0186,38.0277,195516.0
2022-08-24 12:40:00,41.73,41.74,41.66,41.69,800035.0,38.0277,38.0368,37.9639,37.9913,800035.0
2022-08-24 12:50:00,41.69,41.72,41.67,41.71,173878.0,37.9913,38.0186,37.9731,38.0095,173878.0
2022-08-24 13:00:00,41.71,41.74,41.68,41.73,139208.0,38.0095,38.0368,37.9822,38.0277,139208.0
2022-08-24 13:10:00,41.74,41.75,41.71,41.71,251869.0,38.0368,38.046,38.0095,38.0095,251869.0
2022-08-24 13:20:00,41.71,41.72,41.68,41.69,274455.0,38.0095,38.0186,37.9822,37.9913,274455.0
2022-08-24 13:30:00,41.69,41.71,41.68,41.7,137808.0,37.9913,38.0095,37.9822,38.0004,137808.0
2022-08-24 13:40:00,41.69,41.73,41.68,41.72,169470.0,37.9913,38.0277,37.9822,38.0186,169470.0
2022-08-24 13:50:00,41.72,41.74,41.71,41.73,235195.0,38.0186,38.0368,38.0095,38.0277,235195.0
2022-08-24 14:00:00,41.73,41.75,41.72,41.75,140060.0,38.0277,38.046,38.0186,38.046,140060.0
2022-08-24 14:10:00,41.75,41.75,41.72,41.74,166812.0,38.046,38.046,38.0186,38.0368,166812.0
2022-08-24 14:20:00,41.73,41.75,41.72,41.73,116534.0,38.0277,38.046,38.0186,38.0277,116534.0
2022-08-24 14:30:00,41.73,41.73,41.7,41.72,169863.0,38.0277,38.0277,38.0004,38.0186,169863.0
2022-08-24 14:40:00,41.72,41.73,41.69,41.71,152431.0,38.0186,38.0277,37.9913,38.0095,152431.0
2022-08-24 14:50:00,41.71,41.73,41.7,41.73,156607.0,38.0095,38.0277,38.0004,38.0277,156607.0
2022-08-24 15:00:00,41.73,41.77,41.71,41.77,173497.0,38.0277,38.0642,38.0095,38.0642,173497.0
2022-08-24 15:10:00,41.76,41.8,41.76,41.8,161959.0,38.0551,38.0915,38.0551,38.0915,161959.0
2022-08-24 15:20:00,41.8,41.8,41.75,41.76,196584.0,38.0915,38.0915,38.046,38.0551,196584.0
2022-08-24 15:30:00,41.76,41.79,41.74,41.79,201623.0,38.0551,38.0824,38.0368,38.0824,201623.0
2022-08-24 15:40:00,41.79,41.81,41.78,41.8,252926.0,38.0824,38.1006,38.0733,38.0915,252926.0
2022-08-24 15:50:00,41.81,41.82,41.76,41.77,407705.0,38.1006,38.1097,38.0551,38.0642,407705.0
2022-08-25 09:30:00,41.91,41.92,41.85,41.86,526141.0,38.1918,38.2009,38.1371,38.1462,526141.0
2022-08-25 09:40:00,41.87,41.9,41.82,41.88,135373.0,38.1553,38.1827,38.1097,38.1644,135373.0
2022-08-25 09:50:00,41.87,41.98,41.86,41.97,284809.0,38.1553,38.2556,38.1462,38.2464,284809.0
2022-08-25 10:00:00,41.98,42.06,41.97,42.03,616114.0,38.2556,38.3285,38.2464,38.3011,616114.0
2022-08-25 10:10:00,42.02,42.08,41.98,42.05,326549.0,38.292,38.3467,38.2556,38.3193,326549.0
2022-08-25 10:20:00,42.04,42.13,42.03,42.11,134036.0,38.3102,38.3922,38.3011,38.374,134036.0
2022-08-25 10:30:00,42.1,42.16,42.1,42.15,200756.0,38.3649,38.4196,38.3649,38.4105,200756.0
2022-08-25 10:40:00,42.16,42.2,42.15,42.2,280938.0,38.4196,38.456,38.4105,38.456,280938.0
2022-08-25 10:50:00,42.2,42.2,42.12,42.13,540494.0,38.456,38.456,38.3831,38.3922,540494.0
2022-08-25 11:00:00,42.12,42.13,42.05,42.07,117669.0,38.3831,38.3922,38.3193,38.3376,117669.0
2022-08-25 11:10:00,42.07,42.08,41.99,42.02,177311.0,38.3376,38.3467,38.2647,38.292,177311.0
2022-08-25 11:20:00,42.02,42.02,41.95,42.01,188246.0,38.292,38.292,38.2282,38.2829,188246.0
2022-08-25 11:30:00,42.01,42.03,41.97,42.0,188159.0,38.2829,38.3011,38.2464,38.2738,188159.0
2022-08-25 11:40:00,42.0,42.02,41.99,42.0,147503.0,38.2738,38.292,38.2647,38.2738,147503.0
2022-08-25 11:50:00,42.0,42.0,41.95,41.99,264418.0,38.2738,38.2738,38.2282,38.2647,264418.0
2022-08-25 12:00:00,41.99,42.01,41.97,41.98,114501.0,38.2647,38.2829,38.2464,38.2556,114501.0
2022-08-25 12:10:00,41.99,42.0,41.94,41.97,269924.0,38.2647,38.2738,38.2191,38.2464,269924.0
2022-08-25 12:20:00,41.96,42.01,41.96,42.0,174635.0,38.2373,38.2829,38.2373,38.2738,174635.0
2022-08-25 12:30:00,42.0,42.02,41.98,42.0,120436.0,38.2738,38.292,38.2556,38.2738,120436.0
2022-08-25 12:40:00,42.01,42.01,41.95,41.96,239801.0,38.2829,38.2829,38.2282,38.2373,239801.0
2022-08-25 12:50:00,41.97,42.02,41.96,42.02,260141.0,38.2464,38.292,38.2373,38.292,260141.0
2022-08-25 13:00:00,42.02,42.06,42.0,42.03,740469.0,38.292,38.3285,38.2738,38.3011,740469.0
2022-08-25 13:10:00,42.03,42.08,42.02,42.07,216439.0,38.3011,38.3467,38.292,38.3376,216439.0
2022-08-25 13:20:00,42.07,42.11,42.06,42.09,188145.0,38.3376,38.374,38.3285,38.3558,188145.0
2022-08-25 13:30:00,42.09,42.12,42.08,42.11,219531.0,38.3558,38.3831,38.3467,38.374,219531.0
2022-08-25 13:40:00,42.11,42.15,42.1,42.13,108493.0,38.374,38.4105,38.3649,38.3922,108493.0
2022-08-25 13:50:00,42.13,42.13,42.1,42.11,82647.0,38.3922,38.3922,38.3649,38.374,82647.0
2022-08-25 14:00:00,42.11,42.12,42.05,42.07,180052.0,38.374,38.3831,38.3193,38.3376,180052.0
2022-08-25 14:10:00,42.07,42.11,42.05,42.09,81836.0,38.3376,38.374,38.3193,38.3558,81836.0
2022-08-25 14:20:00,42.09,42.13,42.08,42.13,148479.0,38.3558,38.3922,38.3467,38.3922,148479.0
2022-08-25 14:30:00,42.12,42.13,42.09,42.09,206750.0,38.3831,38.3922,38.3558,38.3558,206750.0
2022-08-25 14:40:00,42.09,42.1,42.06,42.08,158118.0,38.3558,38.3649,38.3285,38.3467,158118.0
2022-08-25 14:50:00,42.08,42.12,42.06,42.12,165082.0,38.3467,38.3831,38.3285,38.3831,165082.0
2022-08-25 15:00:00,42.12,42.13,42.1,42.11,154331.0,38.3831,38.3922,38.3649,38.374,154331.0
2022-08-25 15:10:00,42.1,42.14,42.09,42.14,290387.0,38.3649,38.4014,38.3558,38.4014,290387.0
2022-08-25 15:20:00,42.14,42.16,42.13,42.16,233172.0,38.4014,38.4196,38.3922,38.4196,233172.0
2022-08-25 15:30:00,42.16,42.18,42.13,42.18,211437.0,38.4196,38.4378,38.3922,38.4378,211437.0
2022-08-25 15:40:00,42.18,42.24,42.17,42.23,194778.0,38.4378,38.4925,38.4287,38.4834,194778.0
2022-08-25 15:50:00,42.23,42.26,42.2,42.25,429352.0,38.4834,38.5107,38.456,38.5016,429352.0
2022-08-26 09:30:00,42.25,42.28,42.15,42.18,387163.0,38.5016,38.5289,38.4105,38.4378,387163.0
2022-08-26 09:40:00,42.17,42.19,42.12,42.13,130246.0,38.4287,38.4469,38.3831,38.3922,130246.0
2022-08-26 09:50:00,42.13,42.19,42.08,42.17,177366.0,38.3922,38.4469,38.3467,38.4287,177366.0
2022-08-26 10:00:00,42.18,42.28,41.81,42.28,787970.0,38.4378,38.5289,38.1006,38.5289,787970.0
2022-08-26 10:10:00,42.27,42.32,42.15,42.2,394635.0,38.5198,38.5654,38.4105,38.456,394635.0
2022-08-26 10:20:00,42.21,42.21,41.82,41.86,855154.0,38.4651,38.4651,38.1097,38.1462,855154.0
2022-08-26 10:30:00,41.86,41.86,41.61,41.64,370647.0,38.1462,38.1462,37.9184,37.9457,370647.0
2022-08-26 10:40:00,41.65,41.73,41.63,41.72,260598.0,37.9548,38.0277,37.9366,38.0186,260598.0
2022-08-26 10:50:00,41.72,41.72,41.6,41.62,116882.0,38.0186,38.0186,37.9093,37.9275,116882.0
2022-08-26 11:00:00,41.62,41.64,41.51,41.55,442277.0,37.9275,37.9457,37.8273,37.8637,442277.0
2022-08-26 11:10:00,41.55,41.55,41.45,41.46,182838.0,37.8637,37.8637,37.7726,37.7817,182838.0
2022-08-26 11:20:00,41.46,41.51,41.38,41.51,253505.0,37.7817,37.8273,37.7088,37.8273,253505.0
2022-08-26 11:30:00,41.52,41.54,41.46,41.49,167841.0,37.8364,37.8546,37.7817,37.809,167841.0
2022-08-26 11:40:00,41.49,41.56,41.45,41.54,158393.0,37.809,37.8728,37.7726,37.8546,158393.0
2022-08-26 11:50:00,41.55,41.6,41.49,41.5,191443.0,37.8637,37.9093,37.809,37.8181,191443.0
2022-08-26 12:00:00,41.5,41.51,41.42,41.45,166977.0,37.8181,37.8273,37.7452,37.7726,166977.0
2022-08-26 12:10:00,41.45,41.49,41.39,41.4,191176.0,37.7726,37.809,37.7179,37.727,191176.0
2022-08-26 12:20:00,41.4,41.41,41.37,41.41,102461.0,37.727,37.7361,37.6997,37.7361,102461.0
2022-08-26 12:30:00,41.4,41.41,41.35,41.38,143591.0,37.727,37.7361,37.6814,37.7088,143591.0
2022-08-26 12:40:00,41.39,41.44,41.36,41.44,266045.0,37.7179,37.7635,37.6906,37.7635,266045.0
2022-08-26 12:50:00,41.43,41.45,41.39,41.44,113237.0,37.7543,37.7726,37.7179,37.7635,113237.0
2022-08-26 13:00:00,41.43,41.47,41.42,41.44,440449.0,37.7543,37.7908,37.7452,37.7635,440449.0
2022-08-26 13:10:00,41.44,41.45,41.37,41.37,158335.0,37.7635,37.7726,37.6997,37.6997,158335.0
2022-08-26 13:20:00,41.38,41.42,41.37,41.4,167587.0,37.7088,37.7452,37.6997,37.727,167587.0
2022-08-26 13:30:00,41.39,41.39,41.36,41.37,109819.0,37.7179,37.7179,37.6906,37.6997,109819.0
2022-08-26 13:40:00,41.36,41.37,41.32,41.36,99143.0,37.6906,37.6997,37.6541,37.6906,99143.0
2022-08-26 13:50:00,41.35,41.36,41.34,41.34,108508.0,37.6814,37.6906,37.6723,37.6723,108508.0
2022-08-26 14:00:00,41.34,41.37,41.32,41.32,295236.0,37.6723,37.6997,37.6541,37.6541,295236.0
2022-08-26 14:10:00,41.32,41.34,41.26,41.28,228598.0,37.6541,37.6723,37.5994,37.6177,228598.0
2022-08-26 14:20:00,41.28,41.32,41.28,41.31,271842.0,37.6177,37.6541,37.6177,37.645,271842.0
2022-08-26 14:30:00,41.3,41.32,41.28,41.3,328374.0,37.6359,37.6541,37.6177,37.6359,328374.0
2022-08-26 14:40:00,41.3,41.31,41.27,41.27,238862.0,37.6359,37.645,37.6085,37.6085,238862.0
2022-08-26 14:50:00,41.28,41.28,41.22,41.24,374516.0,37.6177,37.6177,37.563,37.5812,374516.0
2022-08-26 15:00:00,41.23,41.26,41.19,41.21,444625.0,37.5721,37.5994,37.5356,37.5539,444625.0
2022-08-26 15:10:00,41.2,41.24,41.18,41.23,286752.0,37.5448,37.5812,37.5265,37.5721,286752.0
2022-08-26 15:20:00,41.23,41.25,41.19,41.21,430158.0,37.5721,37.5903,37.5356,37.5539,430158.0
2022-08-26 15:30:00,41.22,41.23,41.16,41.19,391729.0,37.563,37.5721,37.5083,37.5356,391729.0
2022-08-26 15:40:00,41.19,41.2,41.14,41.18,663426.0,37.5356,37.5448,37.4901,37.5265,663426.0
2022-08-26 15:50:00,41.18,41.21,41.11,41.14,768849.0,37.5265,37.5539,37.4627,37.4901,768849.0
2022-08-29 09:30:00,40.97,41.03,40.91,40.99,545946.0,37.3352,37.3898,37.2805,37.3534,545946.0
2022-08-29 09:40:00,40.99,41.07,40.98,41.03,235509.0,37.3534,37.4263,37.3443,37.3898,235509.0
2022-08-29 09:50:00,41.04,41.15,41.03,41.05,173924.0,37.3989,37.4992,37.3898,37.4081,173924.0
2022-08-29 10:00:00,41.05,41.14,41.02,41.09,397837.0,37.4081,37.4901,37.3807,37.4445,397837.0
2022-08-29 10:10:00,41.1,41.21,41.09,41.2,492932.0,37.4536,37.5539,37.4445,37.5448,492932.0
2022-08-29 10:20:00,41.19,41.22,41.13,41.14,867780.0,37.5356,37.563,37.481,37.4901,867780.0
2022-08-29 10:30:00,41.14,41.17,41.01,41.01,376556.0,37.4901,37.5174,37.3716,37.3716,376556.0
2022-08-29 10:40:00,41.02,41.05,40.98,41.0,296487.0,37.3807,37.4081,37.3443,37.3625,296487.0
2022-08-29 10:50:00,41.0,41.01,40.91,40.94,511996.0,37.3625,37.3716,37.2805,37.3078,511996.0
2022-08-29 11:00:00,40.93,41.02,40.92,40.96,689943.0,37.2987,37.3807,37.2896,37.326,689943.0
2022-08-29 11:10:00,40.95,41.02,40.95,41.02,610863.0,37.3169,37.3807,37.3169,37.3807,610863.0
2022-08-29 11:20:00,41.01,41.04,40.98,41.01,469082.0,37.3716,37.3989,37.3443,37.3716,469082.0
2022-08-29 11:30:00,41.01,41.09,40.98,41.04,402666.0,37.3716,37.4445,37.3443,37.3989,402666.0
2022-08-29 11:40:00,41.04,41.05,40.96,41.04,468729.0,37.3989,37.4081,37.326,37.3989,468729.0
2022-08-29 11:50:00,41.04,41.08,41.02,41.08,662710.0,37.3989,37.4354,37.3807,37.4354,662710.0
2022-08-29 12:00:00,41.07,41.14,41.06,41.09,419174.0,37.4263,37.4901,37.4172,37.4445,419174.0
2022-08-29 12:10:00,41.1,41.13,41.07,41.11,340528.0,37.4536,37.481,37.4263,37.4627,340528.0
2022-08-29 12:20:00,41.11,41.12,41.06,41.08,332281.0,37.4627,37.4719,37.4172,37.4354,332281.0
2022-08-29 12:30:00,41.08,41.08,41.03,41.07,553591.0,37.4354,37.4354,37.3898,37.4263,553591.0
2022-08-29 12:40:00,41.07,41.16,41.06,41.16,341660.0,37.4263,37.5083,37.4172,37.5083,341660.0
2022-08-29 12:50:00,41.15,41.19,41.14,41.17,106479.0,37.4992,37.5356,37.4901,37.5174,106479.0
2022-08-29 13:00:00,41.17,41.2,41.16,41.18,252914.0,37.5174,37.5448,37.5083,37.5265,252914.0
2022-08-29 13:10:00,41.18,41.19,41.08,41.09,237607.0,37.5265,37.5356,37.4354,37.4445,237607.0
2022-08-29 13:20:00,41.09,41.14,41.08,41.14,129109.0,37.4445,37.4901,37.4354,37.4901,129109.0
2022-08-29 13:30:00,41.13,41.17,41.12,41.15,152992.0,37.481,37.5174,37.4719,37.4992,152992.0
2022-08-29 13:40:00,41.14,41.22,41.14,41.15,206703.0,37.4901,37.563,37.4901,37.4992,206703.0
2022-08-29 13:50:00,41.15,41.17,41.14,41.16,161978.0,37.4992,37.5174,37.4901,37.5083,161978.0
2022-08-29 14:00:00,41.15,41.17,41.12,41.12,187938.0,37.4992,37.5174,37.4719,37.4719,187938.0
2022-08-29 14:10:00,41.12,41.14,41.07,41.08,515416.0,37.4719,37.4901,37.4263,37.4354,515416.0
2022-08-29 14:20:00,41.09,41.1,41.06,41.09,166892.0,37.4445,37.4536,37.4172,37.4445,166892.0
2022-08-29 14:30:00,41.09,41.14,41.08,41.11,206945.0,37.4445,37.4901,37.4354,37.4627,206945.0
2022-08-29 14:40:00,41.12,41.15,41.11,41.12,184371.0,37.4719,37.4992,37.4627,37.4719,184371.0
2022-08-29 14:50:00,41.12,41.12,41.03,41.09,423248.0,37.4719,37.4719,37.3898,37.4445,423248.0
2022-08-29 15:00:00,41.1,41.16,41.1,41.13,261381.0,37.4536,37.5083,37.4536,37.481,261381.0
2022-08-29 15:10:00,41.13,41.15,41.1,41.12,316606.0,37.481,37.4992,37.4536,37.4719,316606.0
2022-08-29 15:20:00,41.12,41.12,41.05,41.07,189660.0,37.4719,37.4719,37.4081,37.4263,189660.0
2022-08-29 15:30:00,41.07,41.11,41.05,41.1,453275.0,37.4263,37.4627,37.4081,37.4536,453275.0
2022-08-29 15:40:00,41.1,41.12,41.06,41.08,491156.0,37.4536,37.4719,37.4172,37.4354,491156.0
2022-08-29 15:50:00,41.08,41.09,41.03,41.05,466959.0,37.4354,37.4445,37.3898,37.4081,466959.0
2022-08-30 09:30:00,41.3,41.37,41.24,41.3,693606.0,37.6359,37.6997,37.5812,37.6359,693606.0
2022-08-30 09:40:00,41.29,41.29,41.17,41.19,848349.0,37.6268,37.6268,37.5174,37.5356,848349.0
2022-08-30 09:50:00,41.2,41.2,41.11,41.13,244620.0,37.5448,37.5448,37.4627,37.481,244620.0
2022-08-30 10:00:00,41.12,41.12,40.92,40.96,987605.0,37.4719,37.4719,37.2896,37.326,987605.0
2022-08-30 10:10:00,40.96,40.97,40.89,40.93,662464.0,37.326,37.3352,37.2623,37.2987,662464.0
2022-08-30 10:20:00,40.94,40.97,40.88,40.93,1283993.0,37.3078,37.3352,37.2531,37.2987,1283993.0
2022-08-30 10:30:00,40.92,40.94,40.75,40.77,1248111.0,37.2896,37.3078,37.1347,37.1529,1248111.0
2022-08-30 10:40:00,40.77,40.78,40.64,40.66,736089.0,37.1529,37.162,37.0344,37.0527,736089.0
2022-08-30 10:50:00,40.67,40.8,40.65,40.8,355265.0,37.0618,37.1802,37.0436,37.1802,355265.0
2022-08-30 11:00:00,40.8,40.86,40.76,40.82,413942.0,37.1802,37.2349,37.1438,37.1985,413942.0
2022-08-30 11:10:00,40.81,40.89,40.71,40.89,791573.0,37.1894,37.2623,37.0982,37.2623,791573.0
2022-08-30 11:20:00,40.88,40.89,40.79,40.83,524784.0,37.2531,37.2623,37.1711,37.2076,524784.0
2022-08-30 11:30:00,40.83,40.91,40.79,40.81,4122144.0,37.2076,37.2805,37.1711,37.1894,4122144.0
2022-08-30 11:40:00,40.81,40.85,40.73,40.75,324814.0,37.1894,37.2258,37.1165,37.1347,324814.0
2022-08-30 11:50:00,40.75,40.84,40.74,40.8,357635.0,37.1347,37.2167,37.1256,37.1802,357635.0
2022-08-30 12:00:00,40.8,40.87,40.78,40.82,356650.0,37.1802,37.244,37.162,37.1985,356650.0
2022-08-30 12:10:00,40.81,40.87,40.78,40.81,228802.0,37.1894,37.244,37.162,37.1894,228802.0
2022-08-30 12:20:00,40.82,40.82,40.74,40.78,205557.0,37.1985,37.1985,37.1256,37.162,205557.0
2022-08-30 12:30:00,40.77,40.77,40.71,40.74,225436.0,37.1529,37.1529,37.0982,37.1256,225436.0
2022-08-30 12:40:00,40.74,40.74,40.66,40.7,223377.0,37.1256,37.1256,37.0527,37.0891,223377.0
2022-08-30 12:50:00,40.71,40.77,40.7,40.73,179742.0,37.0982,37.1529,37.0891,37.1165,179742.0
2022-08-30 13:00:00,40.73,40.75,40.68,40.7,432386.0,37.1165,37.1347,37.0709,37.0891,432386.0
2022-08-30 13:10:00,40.7,40.71,40.65,40.66,314595.0,37.0891,37.0982,37.0436,37.0527,314595.0
2022-08-30 13:20:00,40.66,40.69,40.63,40.69,170463.0,37.0527,37.08,37.0253,37.08,170463.0
2022-08-30 13:30:00,40.68,40.71,40.66,40.67,345599.0,37.0709,37.0982,37.0527,37.0618,345599.0
2022-08-30 13:40:00,40.68,40.7,40.61,40.7,437130.0,37.0709,37.0891,37.0071,37.0891,437130.0
2022-08-30 13:50:00,40.7,40.74,40.68,40.71,320407.0,37.0891,37.1256,37.0709,37.0982,320407.0
2022-08-30 14:00:00,40.7,40.76,40.67,40.72,264088.0,37.0891,37.1438,37.0618,37.1073,264088.0
2022-08-30 14:10:00,40.72,40.76,40.71,40.73,422788.0,37.1073,37.1438,37.0982,37.1165,422788.0
2022-08-30 14:20:00,40.73,40.75,40.66,40.66,463572.0,37.1165,37.1347,37.0527,37.0527,463572.0
2022-08-30 14:30:00,40.66,40.72,40.66,40.71,544199.0,37.0527,37.1073,37.0527,37.0982,544199.0
2022-08-30 14:40:00,40.71,40.73,40.65,40.69,507811.0,37.0982,37.1165,37.0436,37.08,507811.0
2022-08-30 14:50:00,40.69,40.71,40.65,40.69,377545.0,37.08,37.0982,37.0436,37.08,377545.0
2022-08-30 15:00:00,40.68,40.8,40.68,40.8,642411.0,37.0709,37.1802,37.0709,37.1802,642411.0
2022-08-30 15:10:00,40.79,40.84,40.77,40.8,313570.0,37.1711,37.2167,37.1529,37.1802,313570.0
2022-08-30 15:20:00,40.8,40.8,40.74,40.75,769567.0,37.1802,37.1802,37.1256,37.1347,769567.0
2022-08-30 15:30:00,40.75,40.75,40.68,40.72,720422.0,37.1347,37.1347,37.0709,37.1073,720422.0
2022-08-30 15:40:00,40.71,40.76,40.65,40.68,1003785.0,37.0982,37.1438,37.0436,37.0709,1003785.0
2022-08-30 15:50:00,40.68,40.73,40.66,40.7,577413.0,37.0709,37.1165,37.0527,37.0891,577413.0
2022-08-31 09:30:00,40.75,40.75,40.68,40.74,291290.0,37.1347,37.1347,37.0709,37.1256,291290.0
2022-08-31 09:40:00,40.74,40.89,40.73,40.83,407758.0,37.1256,37.2623,37.1165,37.2076,407758.0
2022-08-31 09:50:00,40.82,40.87,40.74,40.75,453312.0,37.1985,37.244,37.1256,37.1347,453312.0
2022-08-31 10:00:00,40.74,40.75,40.67,40.68,673619.0,37.1256,37.1347,37.0618,37.0709,673619.0
2022-08-31 10:10:00,40.69,40.76,40.66,40.75,562743.0,37.08,37.1438,37.0527,37.1347,562743.0
2022-08-31 10:20:00,40.75,40.78,40.68,40.69,631829.0,37.1347,37.162,37.0709,37.08,631829.0
2022-08-31 10:30:00,40.68,40.77,40.67,40.7,438441.0,37.0709,37.1529,37.0618,37.0891,438441.0
2022-08-31 10:40:00,40.7,40.86,40.69,40.84,631911.0,37.0891,37.2349,37.08,37.2167,631911.0
2022-08-31 10:50:00,40.84,40.87,40.73,40.75,398867.0,37.2167,37.244,37.1165,37.1347,398867.0
2022-08-31 11:00:00,40.74,40.75,40.65,40.7,350315.0,37.1256,37.1347,37.0436,37.0891,350315.0
2022-08-31 11:10:00,40.7,40.73,40.65,40.73,627933.0,37.0891,37.1165,37.0436,37.1165,627933.0
2022-08-31 11:20:00,40.74,40.79,40.7,40.71,582910.0,37.1256,37.1711,37.0891,37.0982,582910.0
2022-08-31 11:30:00,40.7,40.74,40.63,40.69,962022.0,37.0891,37.1256,37.0253,37.08,962022.0
2022-08-31 11:40:00,40.68,40.73,40.67,40.7,357221.0,37.0709,37.1165,37.0618,37.0891,357221.0
2022-08-31 11:50:00,40.7,40.75,40.68,40.73,187366.0,37.0891,37.1347,37.0709,37.1165,187366.0
2022-08-31 12:00:00,40.73,40.74,40.67,40.68,276492.0,37.1165,37.1256,37.0618,37.0709,276492.0
2022-08-31 12:10:00,40.67,40.71,40.65,40.68,112116.0,37.0618,37.0982,37.0436,37.0709,112116.0
2022-08-31 12:20:00,40.67,40.68,40.62,40.65,259247.0,37.0618,37.0709,37.0162,37.0436,259247.0
2022-08-31 12:30:00,40.65,40.69,40.62,40.63,224055.0,37.0436,37.08,37.0162,37.0253,224055.0
2022-08-31 12:40:00,40.64,40.64,40.58,40.62,193128.0,37.0344,37.0344,36.9798,37.0162,193128.0
2022-08-31 12:50:00,40.61,40.63,40.59,40.62,175892.0,37.0071,37.0253,36.9889,37.0162,175892.0
2022-08-31 13:00:00,40.61,40.66,40.6,40.65,504095.0,37.0071,37.0527,36.998,37.0436,504095.0
2022-08-31 13:10:00,40.64,40.68,40.6,40.61,344302.0,37.0344,37.0709,36.998,37.0071,344302.0
2022-08-31 13:20:00,40.6,40.62,40.55,40.58,295906.0,36.998,37.0162,36.9524,36.9798,295906.0
2022-08-31 13:30:00,40.58,40.59,40.52,40.53,506896.0,36.9798,36.9889,36.9251,36.9342,506896.0
2022-08-31 13:40:00,40.52,40.55,40.5,40.52,212463.0,36.9251,36.9524,36.9069,36.9251,212463.0
2022-08-31 13:50:00,40.51,40.56,40.5,40.55,228068.0,36.916,36.9615,36.9069,36.9524,228068.0
2022-08-31 14:00:00,40.55,40.6,40.53,40.59,250237.0,36.9524,36.998,36.9342,36.9889,250237.0
2022-08-31 14:10:00,40.6,40.62,40.57,40.58,347626.0,36.998,37.0162,36.9706,36.9798,347626.0
2022-08-31 14:20:00,40.57,40.59,40.55,40.57,318911.0,36.9706,36.9889,36.9524,36.9706,318911.0
2022-08-31 14:30:00,40.56,40.57,40.48,40.48,254734.0,36.9615,36.9706,36.8886,36.8886,254734.0
2022-08-31 14:40:00,40.49,40.52,40.47,40.51,236209.0,36.8977,36.9251,36.8795,36.916,236209.0
2022-08-31 14:50:00,40.5,40.52,40.47,40.5,323795.0,36.9069,36.9251,36.8795,36.9069,323795.0
2022-08-31 15:00:00,40.5,40.58,40.47,40.56,470266.0,36.9069,36.9798,36.8795,36.9615,470266.0
2022-08-31 15:10:00,40.55,40.62,40.55,40.59,309522.0,36.9524,37.0162,36.9524,36.9889,309522.0
2022-08-31 15:20:00,40.59,40.59,40.52,40.53,380812.0,36.9889,36.9889,36.9251,36.9342,380812.0
2022-08-31 15:30:00,40.53,40.55,40.48,40.53,453523.0,36.9342,36.9524,36.8886,36.9342,453523.0
2022-08-31 15:40:00,40.53,40.58,40.5,40.52,764916.0,36.9342,36.9798,36.9069,36.9251,764916.0
2022-08-31 15:50:00,40.53,40.54,40.45,40.45,1268707.0,36.9342,36.9433,36.8613,36.8613,1268707.0
2022-09-01 09:30:00,39.91,39.95,39.81,39.86,361837.0,36.3692,36.4057,36.2781,36.3236,361837.0
2022-09-01 09:40:00,39.87,39.9,39.83,39.84,454326.0,36.3328,36.3601,36.2963,36.3054,454326.0
2022-09-01 09:50:00,39.83,39.89,39.83,39.85,319633.0,36.2963,36.351,36.2963,36.3145,319633.0
2022-09-01 10:00:00,39.87,39.89,39.66,39.67,513776.0,36.3328,36.351,36.1414,36.1505,513776.0
2022-09-01 10:10:00,39.67,39.68,39.58,39.63,468052.0,36.1505,36.1596,36.0685,36.114,468052.0
2022-09-01 10:20:00,39.63,39.83,39.61,39.8,266412.0,36.114,36.2963,36.0958,36.269,266412.0
2022-09-01 10:30:00,39.8,39.81,39.62,39.63,440286.0,36.269,36.2781,36.1049,36.114,440286.0
2022-09-01 10:40:00,39.63,39.65,39.49,39.51,681283.0,36.114,36.1323,35.9865,36.0047,681283.0
2022-09-01 10:50:00,39.5,39.6,39.5,39.56,490812.0,35.9956,36.0867,35.9956,36.0503,490812.0
2022-09-01 11:00:00,39.55,39.69,39.54,39.66,814108.0,36.0411,36.1687,36.032,36.1414,814108.0
2022-09-01 11:10:00,39.67,39.7,39.62,39.65,1138173.0,36.1505,36.1778,36.1049,36.1323,1138173.0
2022-09-01 11:20:00,39.65,39.65,39.55,39.57,1021011.0,36.1323,36.1323,36.0411,36.0594,1021011.0
2022-09-01 11:30:00,39.57,39.7,39.56,39.66,1236762.0,36.0594,36.1778,36.0503,36.1414,1236762.0
2022-09-01 11:40:00,39.66,39.68,39.6,39.64,2010536.0,36.1414,36.1596,36.0867,36.1232,2010536.0
2022-09-01 11:50:00,39.64,39.65,39.59,39.65,537720.0,36.1232,36.1323,36.0776,36.1323,537720.0
2022-09-01 12:00:00,39.64,39.71,39.64,39.71,565158.0,36.1232,36.1869,36.1232,36.1869,565158.0
2022-09-01 12:10:00,39.71,39.73,39.67,39.71,710923.0,36.1869,36.2052,36.1505,36.1869,710923.0
2022-09-01 12:20:00,39.72,39.73,39.67,39.71,655648.0,36.1961,36.2052,36.1505,36.1869,655648.0
2022-09-01 12:30:00,39.71,39.73,39.63,39.64,1393079.0,36.1869,36.2052,36.114,36.1232,1393079.0
2022-09-01 12:40:00,39.64,39.67,39.62,39.66,444104.0,36.1232,36.1505,36.1049,36.1414,444104.0
2022-09-01 12:50:00,39.66,39.66,39.58,39.62,715688.0,36.1414,36.1414,36.0685,36.1049,715688.0
2022-09-01 13:00:00,39.62,39.66,39.59,39.66,672177.0,36.1049,36.1414,36.0776,36.1414,672177.0
2022-09-01 13:10:00,39.65,39.71,39.64,39.69,687479.0,36.1323,36.1869,36.1232,36.1687,687479.0
2022-09-01 13:20:00,39.69,39.81,39.69,39.81,530937.0,36.1687,36.2781,36.1687,36.2781,530937.0
2022-09-01 13:30:00,39.81,39.82,39.76,39.78,508222.0,36.2781,36.2872,36.2325,36.2507,508222.0
2022-09-01 13:40:00,39.78,39.78,39.7,39.72,260475.0,36.2507,36.2507,36.1778,36.1961,260475.0
2022-09-01 13:50:00,39.73,39.75,39.71,39.73,528868.0,36.2052,36.2234,36.1869,36.2052,528868.0
2022-09-01 14:00:00,39.74,39.78,39.71,39.73,586478.0,36.2143,36.2507,36.1869,36.2052,586478.0
2022-09-01 14:10:00,39.73,39.78,39.72,39.77,499948.0,36.2052,36.2507,36.1961,36.2416,499948.0
2022-09-01 14:20:00,39.77,39.87,39.77,39.85,482541.0,36.2416,36.3328,36.2416,36.3145,482541.0
2022-09-01 14:30:00,39.86,39.9,39.83,39.84,770825.0,36.3236,36.3601,36.2963,36.3054,770825.0
2022-09-01 14:40:00,39.84,39.87,39.79,39.8,458217.0,36.3054,36.3328,36.2598,36.269,458217.0
2022-09-01 14:50:00,39.81,39.87,39.79,39.82,926392.0,36.2781,36.3328,36.2598,36.2872,926392.0
2022-09-01 15:00:00,39.82,39.91,39.81,39.9,535044.0,36.2872,36.3692,36.2781,36.3601,535044.0
2022-09-01 15:10:00,39.9,39.94,39.86,39.86,464686.0,36.3601,36.3965,36.3236,36.3236,464686.0
2022-09-01 15:20:00,39.87,39.87,39.81,39.82,391517.0,36.3328,36.3328,36.2781,36.2872,391517.0
2022-09-01 15:30:00,39.82,39.84,39.79,39.82,918602.0,36.2872,36.3054,36.2598,36.2872,918602.0
2022-09-01 15:40:00,39.82,39.84,39.78,39.78,857278.0,36.2872,36.3054,36.2507,36.2507,857278.0
2022-09-01 15:50:00,39.79,39.92,39.78,39.91,1854142.0,36.2598,36.3783,36.2507,36.3692,1854142.0
2022-09-02 09:30:00,40.2,40.27,40.07,40.11,560912.0,36.6335,36.6973,36.515,36.5515,560912.0
2022-09-02 09:40:00,40.11,40.17,40.02,40.16,507747.0,36.5515,36.6061,36.4694,36.597,507747.0
2022-09-02 09:50:00,40.17,40.22,40.13,40.15,407598.0,36.6061,36.6517,36.5697,36.5879,407598.0
2022-09-02 10:00:00,40.16,40.21,40.08,40.17,704921.0,36.597,36.6426,36.5241,36.6061,704921.0
2022-09-02 10:10:00,40.18,40.31,40.17,40.25,713902.0,36.6152,36.7337,36.6061,36.679,713902.0
2022-09-02 10:20:00,40.25,40.33,40.21,40.33,324421.0,36.679,36.7519,36.6426,36.7519,324421.0
2022-09-02 10:30:00,40.33,40.41,40.33,40.4,156435.0,36.7519,36.8248,36.7519,36.8157,156435.0
2022-09-02 10:40:00,40.4,40.45,40.39,40.41,221496.0,36.8157,36.8613,36.8066,36.8248,221496.0
2022-09-02 10:50:00,40.41,40.46,40.39,40.45,430134.0,36.8248,36.8704,36.8066,36.8613,430134.0
2022-09-02 11:00:00,40.45,40.48,40.42,40.45,593277.0,36.8613,36.8886,36.834,36.8613,593277.0
2022-09-02 11:10:00,40.45,40.49,40.43,40.49,191923.0,36.8613,36.8977,36.8431,36.8977,191923.0
2022-09-02 11:20:00,40.48,40.51,40.44,40.46,165618.0,36.8886,36.916,36.8522,36.8704,165618.0
2022-09-02 11:30:00,40.46,40.49,40.43,40.44,149826.0,36.8704,36.8977,36.8431,36.8522,149826.0
2022-09-02 11:40:00,40.45,40.45,40.35,40.43,134697.0,36.8613,36.8613,36.7702,36.8431,134697.0
2022-09-02 11:50:00,40.44,40.47,40.43,40.47,261506.0,36.8522,36.8795,36.8431,36.8795,261506.0
2022-09-02 12:00:00,40.47,40.47,40.41,40.43,406510.0,36.8795,36.8795,36.8248,36.8431,406510.0
2022-09-02 12:10:00,40.43,40.44,40.37,40.38,143229.0,36.8431,36.8522,36.7884,36.7975,143229.0
2022-09-02 12:20:00,40.38,40.39,40.14,40.16,503105.0,36.7975,36.8066,36.5788,36.597,503105.0
2022-09-02 12:30:00,40.16,40.21,40.02,40.07,310429.0,36.597,36.6426,36.4694,36.515,310429.0
2022-09-02 12:40:00,40.07,40.07,39.93,39.98,520605.0,36.515,36.515,36.3874,36.433,520605.0
2022-09-02 12:50:00,39.97,39.98,39.9,39.94,376317.0,36.4239,36.433,36.3601,36.3965,376317.0
2022-09-02 13:00:00,39.94,39.94,39.78,39.8,329356.0,36.3965,36.3965,36.2507,36.269,329356.0
2022-09-02 13:10:00,39.8,39.87,39.76,39.85,429435.0,36.269,36.3328,36.2325,36.3145,429435.0
2022-09-02 13:20:00,39.84,39.84,39.67,39.71,327887.0,36.3054,36.3054,36.1505,36.1869,327887.0
2022-09-02 13:30:00,39.7,39.74,39.67,39.71,343931.0,36.1778,36.2143,36.1505,36.1869,343931.0
2022-09-02 13:40:00,39.71,39.76,39.67,39.67,425814.0,36.1869,36.2325,36.1505,36.1505,425814.0
2022-09-02 13:50:00,39.66,39.68,39.62,39.67,444364.0,36.1414,36.1596,36.1049,36.1505,444364.0
2022-09-02 14:00:00,39.66,39.75,39.66,39.75,823204.0,36.1414,36.2234,36.1414,36.2234,823204.0
2022-09-02 14:10:00,39.75,39.76,39.69,39.72,398511.0,36.2234,36.2325,36.1687,36.1961,398511.0
2022-09-02 14:20:00,39.72,39.8,39.68,39.8,474242.0,36.1961,36.269,36.1596,36.269,474242.0
2022-09-02 14:30:00,39.79,39.82,39.73,39.81,498518.0,36.2598,36.2872,36.2052,36.2781,498518.0
2022-09-02 14:40:00,39.81,39.81,39.74,39.76,223455.0,36.2781,36.2781,36.2143,36.2325,223455.0
2022-09-02 14:50:00,39.75,39.76,39.67,39.68,182958.0,36.2234,36.2325,36.1505,36.1596,182958.0
2022-09-02 15:00:00,39.69,39.78,39.68,39.73,436657.0,36.1687,36.2507,36.1596,36.2052,436657.0
2022-09-02 15:10:00,39.73,39.76,39.7,39.73,424918.0,36.2052,36.2325,36.1778,36.2052,424918.0
2022-09-02 15:20:00,39.72,39.76,39.64,39.66,417900.0,36.1961,36.2325,36.1232,36.1414,417900.0
2022-09-02 15:30:00,39.67,39.68,39.56,39.59,576689.0,36.1505,36.1596,36.0503,36.0776,576689.0
2022-09-02 15:40:00,39.59,39.61,39.54,39.6,715935.0,36.0776,36.0958,36.032,36.0867,715935.0
2022-09-02 15:50:00,39.61,39.68,39.59,39.66,1554407.0,36.0958,36.1596,36.0776,36.1414,1554407.0
2022-09-06 09:30:00,39.78,39.86,39.75,39.75,684840.0,36.2507,36.3236,36.2234,36.2234,684840.0
2022-09-06 09:40:00,39.75,39.78,39.69,39.69,516771.0,36.2234,36.2507,36.1687,36.1687,516771.0
2022-09-06 09:50:00,39.69,39.7,39.57,39.63,355165.0,36.1687,36.1778,36.0594,36.114,355165.0
2022-09-06 10:00:00,39.63,39.63,39.43,39.46,696064.0,36.114,36.114,35.9318,35.9591,696064.0
2022-09-06 10:10:00,39.46,39.5,39.38,39.49,657956.0,35.9591,35.9956,35.8862,35.9865,657956.0
2022-09-06 10:20:00,39.48,39.61,39.43,39.59,240167.0,35.9774,36.0958,35.9318,36.0776,240167.0
2022-09-06 10:30:00,39.58,39.64,39.53,39.63,197325.0,36.0685,36.1232,36.0229,36.114,197325.0
2022-09-06 10:40:00,39.64,39.7,39.63,39.69,429083.0,36.1232,36.1778,36.114,36.1687,429083.0
2022-09-06 10:50:00,39.68,39.79,39.67,39.74,968998.0,36.1596,36.2598,36.1505,36.2143,968998.0
2022-09-06 11:00:00,39.74,39.86,39.71,39.83,294519.0,36.2143,36.3236,36.1869,36.2963,294519.0
2022-09-06 11:10:00,39.83,39.84,39.7,39.73,210835.0,36.2963,36.3054,36.1778,36.2052,210835.0
2022-09-06 11:20:00,39.72,39.73,39.64,39.66,433279.0,36.1961,36.2052,36.1232,36.1414,433279.0
2022-09-06 11:30:00,39.66,39.77,39.65,39.67,949977.0,36.1414,36.2416,36.1323,36.1505,949977.0
2022-09-06 11:40:00,39.66,39.77,39.65,39.69,331393.0,36.1414,36.2416,36.1323,36.1687,331393.0
2022-09-06 11:50:00,39.69,39.76,39.67,39.73,1313910.0,36.1687,36.2325,36.1505,36.2052,1313910.0
2022-09-06 12:00:00,39.73,39.76,39.63,39.64,244528.0,36.2052,36.2325,36.114,36.1232,244528.0
2022-09-06 12:10:00,39.65,39.66,39.57,39.58,400210.0,36.1323,36.1414,36.0594,36.0685,400210.0
2022-09-06 12:20:00,39.58,39.6,39.52,39.59,349819.0,36.0685,36.0867,36.0138,36.0776,349819.0
2022-09-06 12:30:00,39.59,39.6,39.54,39.55,335242.0,36.0776,36.0867,36.032,36.0411,335242.0
2022-09-06 12:40:00,39.56,39.63,39.53,39.63,391765.0,36.0503,36.114,36.0229,36.114,391765.0
2022-09-06 12:50:00,39.63,39.65,39.59,39.61,1223957.0,36.114,36.1323,36.0776,36.0958,1223957.0
2022-09-06 13:00:00,39.61,39.62,39.48,39.48,452011.0,36.0958,36.1049,35.9774,35.9774,452011.0
2022-09-06 13:10:00,39.48,39.51,39.45,39.49,359150.0,35.9774,36.0047,35.95,35.9865,359150.0
2022-09-06 13:20:00,39.49,39.51,39.47,39.48,311305.0,35.9865,36.0047,35.9682,35.9774,311305.0
2022-09-06 13:30:00,39.48,39.54,39.47,39.52,501903.0,35.9774,36.032,35.9682,36.0138,501903.0
2022-09-06 13:40:00,39.51,39.52,39.45,39.45,222473.0,36.0047,36.0138,35.95,35.95,222473.0
2022-09-06 13:50:00,39.44,39.51,39.43,39.5,410512.0,35.9409,36.0047,35.9318,35.9956,410512.0
2022-09-06 14:00:00,39.5,39.54,39.49,39.52,950743.0,35.9956,36.032,35.9865,36.0138,950743.0
2022-09-06 14:10:00,39.52,39.59,39.51,39.58,671451.0,36.0138,36.0776,36.0047,36.0685,671451.0
2022-09-06 14:20:00,39.57,39.58,39.52,39.53,240511.0,36.0594,36.0685,36.0138,36.0229,240511.0
2022-09-06 14:30:00,39.54,39.57,39.49,39.54,343655.0,36.032,36.0594,35.9865,36.032,343655.0
2022-09-06 14:40:00,39.55,39.55,39.49,39.52,461309.0,36.0411,36.0411,35.9865,36.0138,461309.0
2022-09-06 14:50:00,39.52,39.54,39.47,39.48,573894.0,36.0138,36.032,35.9682,35.9774,573894.0
2022-09-06 15:00:00,39.49,39.54,39.46,39.53,830951.0,35.9865,36.032,35.9591,36.0229,830951.0
2022-09-06 15:10:00,39.54,39.57,39.52,39.52,861053.0,36.032,36.0594,36.0138,36.0138,861053.0
2022-09-06 15:20:00,39.52,39.53,39.46,39.5,607289.0,36.0138,36.0229,35.9591,35.9956,607289.0
2022-09-06 15:30:00,39.49,39.49,39.42,39.46,975939.0,35.9865,35.9865,35.9227,35.9591,975939.0
2022-09-06 15:40:00,39.46,39.53,39.45,39.51,830657.0,35.9591,36.0229,35.95,36.0047,830657.0
2022-09-06 15:50:00,39.51,39.52,39.44,39.5,812423.0,36.0047,36.0138,35.9409,35.9956,812423.0
2022-09-07 09:30:00,39.16,39.32,39.15,39.31,842369.0,35.6857,35.8315,35.6766,35.8224,842369.0
2022-09-07 09:40:00,39.3,39.32,39.28,39.3,224325.0,35.8133,35.8315,35.7951,35.8133,224325.0
2022-09-07 09:50:00,39.32,39.32,39.22,39.24,541176.0,35.8315,35.8315,35.7404,35.7586,541176.0
2022-09-07 10:00:00,39.23,39.31,39.18,39.27,725204.0,35.7495,35.8224,35.704,35.786,725204.0
2022-09-07 10:10:00,39.28,39.31,39.2,39.27,611986.0,35.7951,35.8224,35.7222,35.786,611986.0
2022-09-07 10:20:00,39.27,39.38,39.26,39.36,277070.0,35.786,35.8862,35.7769,35.868,277070.0
2022-09-07 10:30:00,39.37,39.48,39.37,39.45,649154.0,35.8771,35.9774,35.8771,35.95,649154.0
2022-09-07 10:40:00,39.45,39.48,39.39,39.42,297632.0,35.95,35.9774,35.8953,35.9227,297632.0
2022-09-07 10:50:00,39.43,39.46,39.41,39.42,218459.0,35.9318,35.9591,35.9136,35.9227,218459.0
2022-09-07 11:00:00,39.42,39.46,39.38,39.45,429582.0,35.9227,35.9591,35.8862,35.95,429582.0
2022-09-07 11:10:00,39.45,39.55,39.44,39.53,456123.0,35.95,36.0411,35.9409,36.0229,456123.0
2022-09-07 11:20:00,39.52,39.55,39.49,39.5,712293.0,36.0138,36.0411,35.9865,35.9956,712293.0
2022-09-07 11:30:00,39.5,39.52,39.45,39.5,444639.0,35.9956,36.0138,35.95,35.9956,444639.0
2022-09-07 11:40:00,39.49,39.51,39.42,39.47,273522.0,35.9865,36.0047,35.9227,35.9682,273522.0
2022-09-07 11:50:00,39.47,39.51,39.45,39.46,277530.0,35.9682,36.0047,35.95,35.9591,277530.0
2022-09-07 12:00:00,39.46,39.48,39.43,39.48,285982.0,35.9591,35.9774,35.9318,35.9774,285982.0
2022-09-07 12:10:00,39.48,39.48,39.39,39.41,239781.0,35.9774,35.9774,35.8953,35.9136,239781.0
2022-09-07 12:20:00,39.41,39.43,39.36,39.42,378345.0,35.9136,35.9318,35.868,35.9227,378345.0
2022-09-07 12:30:00,39.41,39.48,39.4,39.48,219323.0,35.9136,35.9774,35.9044,35.9774,219323.0
2022-09-07 12:40:00,39.47,39.56,39.47,39.51,380500.0,35.9682,36.0503,35.9682,36.0047,380500.0
2022-09-07 12:50:00,39.52,39.54,39.5,39.53,106625.0,36.0138,36.032,35.9956,36.0229,106625.0
2022-09-07 13:00:00,39.53,39.6,39.53,39.59,571788.0,36.0229,36.0867,36.0229,36.0776,571788.0
2022-09-07 13:10:00,39.59,39.64,39.58,39.59,179530.0,36.0776,36.1232,36.0685,36.0776,179530.0
2022-09-07 13:20:00,39.6,39.65,39.59,39.59,200286.0,36.0867,36.1323,36.0776,36.0776,200286.0
2022-09-07 13:30:00,39.6,39.67,39.59,39.66,209923.0,36.0867,36.1505,36.0776,36.1414,209923.0
2022-09-07 13:40:00,39.66,39.73,39.66,39.73,256095.0,36.1414,36.2052,36.1414,36.2052,256095.0
2022-09-07 13:50:00,39.73,39.74,39.7,39.71,370118.0,36.2052,36.2143,36.1778,36.1869,370118.0
2022-09-07 14:00:00,39.72,39.76,39.67,39.71,1578136.0,36.1961,36.2325,36.1505,36.1869,1578136.0
2022-09-07 14:10:00,39.71,39.73,39.66,39.66,350295.0,36.1869,36.2052,36.1414,36.1414,350295.0
2022-09-07 14:20:00,39.66,39.71,39.66,39.71,602450.0,36.1414,36.1869,36.1414,36.1869,602450.0
2022-09-07 14:30:00,39.71,39.75,39.7,39.73,226664.0,36.1869,36.2234,36.1778,36.2052,226664.0
2022-09-07 14:40:00,39.73,39.75,39.71,39.72,270944.0,36.2052,36.2234,36.1869,36.1961,270944.0
2022-09-07 14:50:00,39.72,39.75,39.7,39.73,252751.0,36.1961,36.2234,36.1778,36.2052,252751.0
2022-09-07 15:00:00,39.73,39.78,39.72,39.77,157366.0,36.2052,36.2507,36.1961,36.2416,157366.0
2022-09-07 15:10:00,39.78,39.78,39.74,39.76,920339.0,36.2507,36.2507,36.2143,36.2325,920339.0
2022-09-07 15:20:00,39.75,39.81,39.74,39.81,324929.0,36.2234,36.2781,36.2143,36.2781,324929.0
2022-09-07 15:30:00,39.81,39.83,39.78,39.79,583498.0,36.2781,36.2963,36.2507,36.2598,583498.0
2022-09-07 15:40:00,39.8,39.84,39.78,39.84,399670.0,36.269,36.3054,36.2507,36.3054,399670.0
2022-09-07 15:50:00,39.84,39.85,39.8,39.84,1061884.0,36.3054,36.3145,36.269,36.3054,1061884.0
2022-09-08 09:30:00,39.43,39.49,39.35,39.47,994558.0,35.9318,35.9865,35.8589,35.9682,994558.0
2022-09-08 09:40:00,39.45,39.68,39.39,39.64,454872.0,35.95,36.1596,35.8953,36.1232,454872.0
2022-09-08 09:50:00,39.64,39.71,39.6,39.66,371742.0,36.1232,36.1869,36.0867,36.1414,371742.0
2022-09-08 10:00:00,39.65,39.65,39.5,39.59,337279.0,36.1323,36.1323,35.9956,36.0776,337279.0
2022-09-08 10:10:00,39.59,39.69,39.54,39.69,463571.0,36.0776,36.1687,36.032,36.1687,463571.0
2022-09-08 10:20:00,39.69,39.75,39.68,39.73,432535.0,36.1687,36.2234,36.1596,36.2052,432535.0
2022-09-08 10:30:00,39.73,39.79,39.7,39.79,327705.0,36.2052,36.2598,36.1778,36.2598,327705.0
2022-09-08 10:40:00,39.79,39.85,39.76,39.81,328014.0,36.2598,36.3145,36.2325,36.2781,328014.0
2022-09-08 10:50:00,39.81,39.86,39.77,39.84,539746.0,36.2781,36.3236,36.2416,36.3054,539746.0
2022-09-08 11:00:00,39.85,39.92,39.84,39.88,362025.0,36.3145,36.3783,36.3054,36.3419,362025.0
2022-09-08 11:10:00,39.89,39.93,39.86,39.9,226310.0,36.351,36.3874,36.3236,36.3601,226310.0
2022-09-08 11:20:00,39.91,39.93,39.87,39.87,311592.0,36.3692,36.3874,36.3328,36.3328,311592.0
2022-09-08 11:30:00,39.88,39.91,39.82,39.82,489787.0,36.3419,36.3692,36.2872,36.2872,489787.0
2022-09-08 11:40:00,39.82,39.84,39.78,39.8,325821.0,36.2872,36.3054,36.2507,36.269,325821.0
2022-09-08 11:50:00,39.79,39.83,39.77,39.78,274997.0,36.2598,36.2963,36.2416,36.2507,274997.0
2022-09-08 12:00:00,39.79,39.82,39.51,39.57,481388.0,36.2598,36.2872,36.0047,36.0594,481388.0
2022-09-08 12:10:00,39.57,39.57,39.49,39.52,403892.0,36.0594,36.0594,35.9865,36.0138,403892.0
2022-09-08 12:20:00,39.53,39.58,39.47,39.57,999563.0,36.0229,36.0685,35.9682,36.0594,999563.0
2022-09-08 12:30:00,39.57,39.63,39.55,39.61,135180.0,36.0594,36.114,36.0411,36.0958,135180.0
2022-09-08 12:40:00,39.61,39.71,39.59,39.71,284163.0,36.0958,36.1869,36.0776,36.1869,284163.0
2022-09-08 12:50:00,39.71,39.74,39.7,39.71,208134.0,36.1869,36.2143,36.1778,36.1869,208134.0
2022-09-08 13:00:00,39.7,39.73,39.65,39.68,164938.0,36.1778,36.2052,36.1323,36.1596,164938.0
2022-09-08 13:10:00,39.7,39.82,39.7,39.8,371689.0,36.1778,36.2872,36.1778,36.269,371689.0
2022-09-08 13:20:00,39.81,39.84,39.79,39.82,152508.0,36.2781,36.3054,36.2598,36.2872,152508.0
2022-09-08 13:30:00,39.82,39.88,39.77,39.85,269188.0,36.2872,36.3419,36.2416,36.3145,269188.0
2022-09-08 13:40:00,39.86,39.87,39.83,39.86,133077.0,36.3236,36.3328,36.2963,36.3236,133077.0
2022-09-08 13:50:00,39.87,39.87,39.76,39.81,351535.0,36.3328,36.3328,36.2325,36.2781,351535.0
2022-09-08 14:00:00,39.82,39.87,39.81,39.83,190517.0,36.2872,36.3328,36.2781,36.2963,190517.0
2022-09-08 14:10:00,39.84,39.87,39.8,39.85,445676.0,36.3054,36.3328,36.269,36.3145,445676.0
2022-09-08 14:20:00,39.84,39.87,39.83,39.85,225735.0,36.3054,36.3328,36.2963,36.3145,225735.0
2022-09-08 14:30:00,39.86,39.91,39.85,39.88,537925.0,36.3236,36.3692,36.3145,36.3419,537925.0
2022-09-08 14:40:00,39.89,39.89,39.77,39.8,501952.0,36.351,36.351,36.2416,36.269,501952.0
2022-09-08 14:50:00,39.79,39.83,39.76,39.77,241428.0,36.2598,36.2963,36.2325,36.2416,241428.0
2022-09-08 15:00:00,39.77,39.8,39.73,39.77,367107.0,36.2416,36.269,36.2052,36.2416,367107.0
2022-09-08 15:10:00,39.77,39.83,39.75,39.83,240441.0,36.2416,36.2963,36.2234,36.2963,240441.0
2022-09-08 15:20:00,39.83,39.84,39.8,39.82,159557.0,36.2963,36.3054,36.269,36.2872,159557.0
2022-09-08 15:30:00,39.82,39.86,39.8,39.82,130709.0,36.2872,36.3236,36.269,36.2872,130709.0
2022-09-08 15:40:00,39.83,39.85,39.78,39.82,287886.0,36.2963,36.3145,36.2507,36.2872,287886.0
2022-09-08 15:50:00,39.83,39.9,39.83,39.89,821787.0,36.2963,36.3601,36.2963,36.351,821787.0
2022-09-09 09:30:00,40.64,40.72,40.49,40.69,649239.0,37.0344,37.1073,36.8977,37.08,649239.0
2022-09-09 09:40:00,40.7,40.7,40.61,40.69,671819.0,37.0891,37.0891,37.0071,37.08,671819.0
2022-09-09 09:50:00,40.7,40.74,40.63,40.74,587298.0,37.0891,37.1256,37.0253,37.1256,587298.0
2022-09-09 10:00:00,40.73,40.85,40.72,40.83,844556.0,37.1165,37.2258,37.1073,37.2076,844556.0
2022-09-09 10:10:00,40.83,40.88,40.77,40.78,491574.0,37.2076,37.2531,37.1529,37.162,491574.0
2022-09-09 10:20:00,40.79,40.81,40.73,40.79,144142.0,37.1711,37.1894,37.1165,37.1711,144142.0
2022-09-09 10:30:00,40.79,40.81,40.75,40.8,124423.0,37.1711,37.1894,37.1347,37.1802,124423.0
2022-09-09 10:40:00,40.8,40.87,40.79,40.83,104422.0,37.1802,37.244,37.1711,37.2076,104422.0
2022-09-09 10:50:00,40.83,40.83,40.77,40.8,152259.0,37.2076,37.2076,37.1529,37.1802,152259.0
2022-09-09 11:00:00,40.81,40.82,40.73,40.75,348410.0,37.1894,37.1985,37.1165,37.1347,348410.0
2022-09-09 11:10:00,40.75,40.8,40.72,40.75,500269.0,37.1347,37.1802,37.1073,37.1347,500269.0
2022-09-09 11:20:00,40.74,40.78,40.72,40.77,171685.0,37.1256,37.162,37.1073,37.1529,171685.0
2022-09-09 11:30:00,40.76,40.8,40.72,40.8,132876.0,37.1438,37.1802,37.1073,37.1802,132876.0
2022-09-09 11:40:00,40.8,40.81,40.77,40.8,311291.0,37.1802,37.1894,37.1529,37.1802,311291.0
2022-09-09 11:50:00,40.79,40.81,40.76,40.81,259838.0,37.1711,37.1894,37.1438,37.1894,259838.0
2022-09-09 12:00:00,40.8,40.82,40.74,40.78,468702.0,37.1802,37.1985,37.1256,37.162,468702.0
2022-09-09 12:10:00,40.78,40.81,40.76,40.77,209145.0,37.162,37.1894,37.1438,37.1529,209145.0
2022-09-09 12:20:00,40.77,40.78,40.74,40.77,213269.0,37.1529,37.162,37.1256,37.1529,213269.0
2022-09-09 12:30:00,40.77,40.81,40.75,40.77,148016.0,37.1529,37.1894,37.1347,37.1529,148016.0
2022-09-09 12:40:00,40.77,40.82,40.76,40.81,457715.0,37.1529,37.1985,37.1438,37.1894,457715.0
2022-09-09 12:50:00,40.82,40.83,40.8,40.83,236489.0,37.1985,37.2076,37.1802,37.2076,236489.0
2022-09-09 13:00:00,40.82,40.84,40.8,40.84,203318.0,37.1985,37.2167,37.1802,37.2167,203318.0
2022-09-09 13:10:00,40.83,40.86,40.83,40.84,407462.0,37.2076,37.2349,37.2076,37.2167,407462.0
2022-09-09 13:20:00,40.84,40.86,40.82,40.84,227647.0,37.2167,37.2349,37.1985,37.2167,227647.0
2022-09-09 13:30:00,40.84,40.87,40.83,40.87,188324.0,37.2167,37.244,37.2076,37.244,188324.0
2022-09-09 13:40:00,40.86,40.87,40.82,40.84,186558.0,37.2349,37.244,37.1985,37.2167,186558.0
2022-09-09 13:50:00,40.84,40.86,40.82,40.85,164488.0,37.2167,37.2349,37.1985,37.2258,164488.0
2022-09-09 14:00:00,40.84,40.85,40.8,40.81,202487.0,37.2167,37.2258,37.1802,37.1894,202487.0
2022-09-09 14:10:00,40.8,40.86,40.8,40.84,257650.0,37.1802,37.2349,37.1802,37.2167,257650.0
2022-09-09 14:20:00,40.84,40.88,40.84,40.88,187830.0,37.2167,37.2531,37.2167,37.2531,187830.0
2022-09-09 14:30:00,40.88,40.88,40.84,40.86,203789.0,37.2531,37.2531,37.2167,37.2349,203789.0
2022-09-09 14:40:00,40.85,40.87,40.83,40.84,200916.0,37.2258,37.244,37.2076,37.2167,200916.0
2022-09-09 14:50:00,40.84,40.87,40.82,40.87,403918.0,37.2167,37.244,37.1985,37.244,403918.0
2022-09-09 15:00:00,40.86,40.9,40.86,40.87,188874.0,37.2349,37.2714,37.2349,37.244,188874.0
2022-09-09 15:10:00,40.88,40.93,40.87,40.93,478144.0,37.2531,37.2987,37.244,37.2987,478144.0
2022-09-09 15:20:00,40.92,40.93,40.89,40.91,226652.0,37.2896,37.2987,37.2623,37.2805,226652.0
2022-09-09 15:30:00,40.91,40.92,40.89,40.91,372907.0,37.2805,37.2896,37.2623,37.2805,372907.0
2022-09-09 15:40:00,40.91,40.95,40.9,40.93,292444.0,37.2805,37.3169,37.2714,37.2987,292444.0
2022-09-09 15:50:00,40.92,40.94,40.89,40.92,338062.0,37.2896,37.3078,37.2623,37.2896,338062.0
2022-09-12 09:30:00,41.4,41.44,41.34,41.37,845359.0,37.727,37.7635,37.6723,37.6997,845359.0
2022-09-12 09:40:00,41.38,41.45,41.37,41.43,186184.0,37.7088,37.7726,37.6997,37.7543,186184.0
2022-09-12 09:50:00,41.42,41.59,41.41,41.58,271967.0,37.7452,37.9002,37.7361,37.891,271967.0
2022-09-12 10:00:00,41.58,41.61,41.56,41.59,346573.0,37.891,37.9184,37.8728,37.9002,346573.0
2022-09-12 10:10:00,41.58,41.62,41.56,41.62,310889.0,37.891,37.9275,37.8728,37.9275,310889.0
2022-09-12 10:20:00,41.61,41.63,41.58,41.62,221893.0,37.9184,37.9366,37.891,37.9275,221893.0
2022-09-12 10:30:00,41.62,41.63,41.55,41.59,186978.0,37.9275,37.9366,37.8637,37.9002,186978.0
2022-09-12 10:40:00,41.58,41.6,41.55,41.59,166943.0,37.891,37.9093,37.8637,37.9002,166943.0
2022-09-12 10:50:00,41.59,41.6,41.56,41.56,763860.0,37.9002,37.9093,37.8728,37.8728,763860.0
2022-09-12 11:00:00,41.55,41.57,41.49,41.49,455007.0,37.8637,37.8819,37.809,37.809,455007.0
2022-09-12 11:10:00,41.49,41.54,41.47,41.53,180735.0,37.809,37.8546,37.7908,37.8455,180735.0
2022-09-12 11:20:00,41.53,41.59,41.52,41.59,230975.0,37.8455,37.9002,37.8364,37.9002,230975.0
2022-09-12 11:30:00,41.59,41.6,41.51,41.53,329148.0,37.9002,37.9093,37.8273,37.8455,329148.0
2022-09-12 11:40:00,41.53,41.55,41.51,41.52,76664.0,37.8455,37.8637,37.8273,37.8364,76664.0
2022-09-12 11:50:00,41.52,41.53,41.41,41.46,189487.0,37.8364,37.8455,37.7361,37.7817,189487.0
2022-09-12 12:00:00,41.46,41.52,41.45,41.48,936970.0,37.7817,37.8364,37.7726,37.7999,936970.0
2022-09-12 12:10:00,41.47,41.53,41.45,41.48,434733.0,37.7908,37.8455,37.7726,37.7999,434733.0
2022-09-12 12:20:00,41.45,41.54,41.45,41.51,1811562.0,37.7726,37.8546,37.7726,37.8273,1811562.0
2022-09-12 12:30:00,41.52,41.55,41.5,41.55,312274.0,37.8364,37.8637,37.8181,37.8637,312274.0
2022-09-12 12:40:00,41.55,41.57,41.52,41.53,837125.0,37.8637,37.8819,37.8364,37.8455,837125.0
2022-09-12 12:50:00,41.54,41.58,41.53,41.58,66664.0,37.8546,37.891,37.8455,37.891,66664.0
2022-09-12 13:00:00,41.57,41.59,41.5,41.59,276216.0,37.8819,37.9002,37.8181,37.9002,276216.0
2022-09-12 13:10:00,41.59,41.59,41.55,41.55,113433.0,37.9002,37.9002,37.8637,37.8637,113433.0
2022-09-12 13:20:00,41.56,41.58,41.54,41.58,170636.0,37.8728,37.891,37.8546,37.891,170636.0
2022-09-12 13:30:00,41.59,41.59,41.55,41.56,243182.0,37.9002,37.9002,37.8637,37.8728,243182.0
2022-09-12 13:40:00,41.57,41.57,41.52,41.55,226678.0,37.8819,37.8819,37.8364,37.8637,226678.0
2022-09-12 13:50:00,41.55,41.57,41.54,41.57,292534.0,37.8637,37.8819,37.8546,37.8819,292534.0
2022-09-12 14:00:00,41.56,41.57,41.5,41.5,382464.0,37.8728,37.8819,37.8181,37.8181,382464.0
2022-09-12 14:10:00,41.5,41.54,41.48,41.5,242653.0,37.8181,37.8546,37.7999,37.8181,242653.0
2022-09-12 14:20:00,41.5,41.52,41.44,41.45,604782.0,37.8181,37.8364,37.7635,37.7726,604782.0
2022-09-12 14:30:00,41.44,41.47,41.42,41.47,158138.0,37.7635,37.7908,37.7452,37.7908,158138.0
2022-09-12 14:40:00,41.47,41.48,41.44,41.48,296139.0,37.7908,37.7999,37.7635,37.7999,296139.0
2022-09-12 14:50:00,41.48,41.49,41.46,41.48,391677.0,37.7999,37.809,37.7817,37.7999,391677.0
2022-09-12 15:00:00,41.48,41.51,41.46,41.51,329011.0,37.7999,37.8273,37.7817,37.8273,329011.0
2022-09-12 15:10:00,41.5,41.51,41.46,41.47,221359.0,37.8181,37.8273,37.7817,37.7908,221359.0
2022-09-12 15:20:00,41.47,41.49,41.45,41.46,415961.0,37.7908,37.809,37.7726,37.7817,415961.0
2022-09-12 15:30:00,41.46,41.47,41.44,41.47,343958.0,37.7817,37.7908,37.7635,37.7908,343958.0
2022-09-12 15:40:00,41.47,41.51,41.45,41.49,604618.0,37.7908,37.8273,37.7726,37.809,604618.0
2022-09-12 15:50:00,41.48,41.49,41.41,41.45,400758.0,37.7999,37.809,37.7361,37.7726,400758.0
2022-09-13 09:30:00,40.68,40.79,40.64,40.72,445792.0,37.0709,37.1711,37.0344,37.1073,445792.0
2022-09-13 09:40:00,40.73,40.84,40.71,40.83,529450.0,37.1165,37.2167,37.0982,37.2076,529450.0
2022-09-13 09:50:00,40.83,40.9,40.73,40.75,423263.0,37.2076,37.2714,37.1165,37.1347,423263.0
2022-09-13 10:00:00,40.75,40.77,40.61,40.7,342105.0,37.1347,37.1529,37.0071,37.0891,342105.0
2022-09-13 10:10:00,40.7,40.77,40.65,40.76,483783.0,37.0891,37.1529,37.0436,37.1438,483783.0
2022-09-13 10:20:00,40.77,40.77,40.64,40.7,271224.0,37.1529,37.1529,37.0344,37.0891,271224.0
2022-09-13 10:30:00,40.68,40.7,40.59,40.6,206141.0,37.0709,37.0891,36.9889,36.998,206141.0
2022-09-13 10:40:00,40.6,40.61,40.51,40.52,163915.0,36.998,37.0071,36.916,36.9251,163915.0
2022-09-13 10:50:00,40.52,40.53,40.48,40.5,147785.0,36.9251,36.9342,36.8886,36.9069,147785.0
2022-09-13 11:00:00,40.49,40.54,40.45,40.51,188613.0,36.8977,36.9433,36.8613,36.916,188613.0
2022-09-13 11:10:00,40.51,40.52,40.45,40.48,199252.0,36.916,36.9251,36.8613,36.8886,199252.0
2022-09-13 11:20:00,40.48,40.5,40.42,40.45,390417.0,36.8886,36.9069,36.834,36.8613,390417.0
2022-09-13 11:30:00,40.45,40.49,40.42,40.46,494282.0,36.8613,36.8977,36.834,36.8704,494282.0
2022-09-13 11:40:00,40.47,40.47,40.4,40.43,209601.0,36.8795,36.8795,36.8157,36.8431,209601.0
2022-09-13 11:50:00,40.42,40.46,40.39,40.41,134079.0,36.834,36.8704,36.8066,36.8248,134079.0
2022-09-13 12:00:00,40.4,40.48,40.39,40.48,257296.0,36.8157,36.8886,36.8066,36.8886,257296.0
2022-09-13 12:10:00,40.47,40.53,40.46,40.49,193251.0,36.8795,36.9342,36.8704,36.8977,193251.0
2022-09-13 12:20:00,40.5,40.51,40.4,40.43,231832.0,36.9069,36.916,36.8157,36.8431,231832.0
2022-09-13 12:30:00,40.42,40.46,40.4,40.45,341476.0,36.834,36.8704,36.8157,36.8613,341476.0
2022-09-13 12:40:00,40.45,40.48,40.41,40.44,327083.0,36.8613,36.8886,36.8248,36.8522,327083.0
2022-09-13 12:50:00,40.45,40.48,40.44,40.47,418214.0,36.8613,36.8886,36.8522,36.8795,418214.0
2022-09-13 13:00:00,40.47,40.51,40.42,40.46,381010.0,36.8795,36.916,36.834,36.8704,381010.0
2022-09-13 13:10:00,40.46,40.51,40.45,40.45,175386.0,36.8704,36.916,36.8613,36.8613,175386.0
2022-09-13 13:20:00,40.45,40.51,40.43,40.51,118281.0,36.8613,36.916,36.8431,36.916,118281.0
2022-09-13 13:30:00,40.51,40.53,40.44,40.47,258775.0,36.916,36.9342,36.8522,36.8795,258775.0
2022-09-13 13:40:00,40.48,40.49,40.42,40.45,325404.0,36.8886,36.8977,36.834,36.8613,325404.0
2022-09-13 13:50:00,40.44,40.45,40.38,40.39,233523.0,36.8522,36.8613,36.7975,36.8066,233523.0
2022-09-13 14:00:00,40.4,40.41,40.36,40.37,315983.0,36.8157,36.8248,36.7793,36.7884,315983.0
2022-09-13 14:10:00,40.37,40.41,40.35,40.4,255096.0,36.7884,36.8248,36.7702,36.8157,255096.0
2022-09-13 14:20:00,40.4,40.42,40.33,40.36,476035.0,36.8157,36.834,36.7519,36.7793,476035.0
2022-09-13 14:30:00,40.36,40.36,40.3,40.3,264623.0,36.7793,36.7793,36.7246,36.7246,264623.0
2022-09-13 14:40:00,40.31,40.32,40.26,40.26,455238.0,36.7337,36.7428,36.6882,36.6882,455238.0
2022-09-13 14:50:00,40.26,40.27,40.21,40.24,603732.0,36.6882,36.6973,36.6426,36.6699,603732.0
2022-09-13 15:00:00,40.24,40.26,40.19,40.2,510985.0,36.6699,36.6882,36.6244,36.6335,510985.0
2022-09-13 15:10:00,40.2,40.21,40.14,40.16,366565.0,36.6335,36.6426,36.5788,36.597,366565.0
2022-09-13 15:20:00,40.16,40.18,40.12,40.13,477400.0,36.597,36.6152,36.5606,36.5697,477400.0
2022-09-13 15:30:00,40.13,40.13,40.04,40.08,369990.0,36.5697,36.5697,36.4877,36.5241,369990.0
2022-09-13 15:40:00,40.08,40.08,39.99,40.03,787948.0,36.5241,36.5241,36.4421,36.4786,787948.0
2022-09-13 15:50:00,40.02,40.08,40.0,40.02,751315.0,36.4694,36.5241,36.4512,36.4694,751315.0
2022-09-14 09:30:00,40.19,40.2,40.09,40.16,458985.0,36.6244,36.6335,36.5332,36.597,458985.0
2022-09-14 09:40:00,40.16,40.29,40.12,40.24,320611.0,36.597,36.7155,36.5606,36.6699,320611.0
2022-09-14 09:50:00,40.23,40.28,40.2,40.28,212259.0,36.6608,36.7064,36.6335,36.7064,212259.0
2022-09-14 10:00:00,40.28,40.29,40.16,40.22,533728.0,36.7064,36.7155,36.597,36.6517,533728.0
2022-09-14 10:10:00,40.21,40.28,40.16,40.18,268353.0,36.6426,36.7064,36.597,36.6152,268353.0
2022-09-14 10:20:00,40.18,40.19,40.02,40.02,515722.0,36.6152,36.6244,36.4694,36.4694,515722.0
2022-09-14 10:30:00,40.02,40.22,40.01,40.2,207917.0,36.4694,36.6517,36.4603,36.6335,207917.0
2022-09-14 10:40:00,40.2,40.28,40.16,40.21,350868.0,36.6335,36.7064,36.597,36.6426,350868.0
2022-09-14 10:50:00,40.22,40.34,40.21,40.33,643911.0,36.6517,36.7611,36.6426,36.7519,643911.0
2022-09-14 11:00:00,40.33,40.34,40.27,40.32,228463.0,36.7519,36.7611,36.6973,36.7428,228463.0
2022-09-14 11:10:00,40.34,40.37,40.28,40.3,300705.0,36.7611,36.7884,36.7064,36.7246,300705.0
2022-09-14 11:20:00,40.29,40.32,40.22,40.23,336561.0,36.7155,36.7428,36.6517,36.6608,336561.0
2022-09-14 11:30:00,40.23,40.28,40.21,40.28,198121.0,36.6608,36.7064,36.6426,36.7064,198121.0
2022-09-14 11:40:00,40.28,40.34,40.27,40.3,433998.0,36.7064,36.7611,36.6973,36.7246,433998.0
2022-09-14 11:50:00,40.3,40.32,40.25,40.25,154250.0,36.7246,36.7428,36.679,36.679,154250.0
2022-09-14 12:00:00,40.26,40.28,40.22,40.26,187297.0,36.6882,36.7064,36.6517,36.6882,187297.0
2022-09-14 12:10:00,40.26,40.31,40.24,40.27,92340.0,36.6882,36.7337,36.6699,36.6973,92340.0
2022-09-14 12:20:00,40.28,40.31,40.25,40.27,236436.0,36.7064,36.7337,36.679,36.6973,236436.0
2022-09-14 12:30:00,40.27,40.34,40.25,40.32,231721.0,36.6973,36.7611,36.679,36.7428,231721.0
2022-09-14 12:40:00,40.31,40.37,40.31,40.33,178942.0,36.7337,36.7884,36.7337,36.7519,178942.0
2022-09-14 12:50:00,40.33,40.35,40.3,40.32,315143.0,36.7519,36.7702,36.7246,36.7428,315143.0
2022-09-14 13:00:00,40.32,40.35,40.29,40.31,145511.0,36.7428,36.7702,36.7155,36.7337,145511.0
2022-09-14 13:10:00,40.3,40.35,40.3,40.31,272344.0,36.7246,36.7702,36.7246,36.7337,272344.0
2022-09-14 13:20:00,40.31,40.32,40.27,40.29,77603.0,36.7337,36.7428,36.6973,36.7155,77603.0
2022-09-14 13:30:00,40.29,40.31,40.25,40.26,150559.0,36.7155,36.7337,36.679,36.6882,150559.0
2022-09-14 13:40:00,40.25,40.27,40.15,40.17,203150.0,36.679,36.6973,36.5879,36.6061,203150.0
2022-09-14 13:50:00,40.17,40.21,40.14,40.16,164047.0,36.6061,36.6426,36.5788,36.597,164047.0
2022-09-14 14:00:00,40.16,40.18,40.11,40.14,915456.0,36.597,36.6152,36.5515,36.5788,915456.0
2022-09-14 14:10:00,40.14,40.16,40.1,40.16,332812.0,36.5788,36.597,36.5423,36.597,332812.0
2022-09-14 14:20:00,40.16,40.17,40.13,40.14,197836.0,36.597,36.6061,36.5697,36.5788,197836.0
2022-09-14 14:30:00,40.15,40.2,40.14,40.19,173983.0,36.5879,36.6335,36.5788,36.6244,173983.0
2022-09-14 14:40:00,40.19,40.21,40.13,40.16,299974.0,36.6244,36.6426,36.5697,36.597,299974.0
2022-09-14 14:50:00,40.16,40.18,40.09,40.09,230325.0,36.597,36.6152,36.5332,36.5332,230325.0
2022-09-14 15:00:00,40.09,40.13,40.07,40.13,211780.0,36.5332,36.5697,36.515,36.5697,211780.0
2022-09-14 15:10:00,40.13,40.14,40.0,40.02,300217.0,36.5697,36.5788,36.4512,36.4694,300217.0
2022-09-14 15:20:00,40.02,40.07,40.01,40.04,472368.0,36.4694,36.515,36.4603,36.4877,472368.0
2022-09-14 15:30:00,40.03,40.07,39.97,40.07,371417.0,36.4786,36.515,36.4239,36.515,371417.0
2022-09-14 15:40:00,40.06,40.13,40.05,40.12,405756.0,36.5059,36.5697,36.4968,36.5606,405756.0
2022-09-14 15:50:00,40.13,40.23,40.13,40.22,544122.0,36.5697,36.6608,36.5697,36.6517,544122.0
2022-09-15 09:30:00,39.87,39.94,39.87,39.9,422158.0,36.3328,36.3965,36.3328,36.3601,422158.0
2022-09-15 09:40:00,39.89,40.09,39.89,40.09,204505.0,36.351,36.5332,36.351,36.5332,204505.0
2022-09-15 09:50:00,40.1,40.15,40.08,40.14,241060.0,36.5423,36.5879,36.5241,36.5788,241060.0
2022-09-15 10:00:00,40.15,40.22,40.14,40.16,347230.0,36.5879,36.6517,36.5788,36.597,347230.0
2022-09-15 10:10:00,40.16,40.24,40.16,40.19,345302.0,36.597,36.6699,36.597,36.6244,345302.0
2022-09-15 10:20:00,40.19,40.2,40.02,40.02,180601.0,36.6244,36.6335,36.4694,36.4694,180601.0
2022-09-15 10:30:00,40.02,40.09,40.0,40.08,138912.0,36.4694,36.5332,36.4512,36.5241,138912.0
2022-09-15 10:40:00,40.08,40.1,40.0,40.0,314219.0,36.5241,36.5423,36.4512,36.4512,314219.0
2022-09-15 10:50:00,40.0,40.0,39.9,39.93,753216.0,36.4512,36.4512,36.3601,36.3874,753216.0
2022-09-15 11:00:00,39.92,39.98,39.88,39.94,449816.0,36.3783,36.433,36.3419,36.3965,449816.0
2022-09-15 11:10:00,39.93,39.94,39.87,39.94,432737.0,36.3874,36.3965,36.3328,36.3965,432737.0
2022-09-15 11:20:00,39.94,40.0,39.92,39.98,429056.0,36.3965,36.4512,36.3783,36.433,429056.0
2022-09-15 11:30:00,39.98,40.0,39.94,39.96,353705.0,36.433,36.4512,36.3965,36.4148,353705.0
2022-09-15 11:40:00,39.96,39.99,39.94,39.95,446265.0,36.4148,36.4421,36.3965,36.4057,446265.0
2022-09-15 11:50:00,39.94,39.95,39.84,39.89,256080.0,36.3965,36.4057,36.3054,36.351,256080.0
2022-09-15 12:00:00,39.88,39.91,39.85,39.85,267784.0,36.3419,36.3692,36.3145,36.3145,267784.0
2022-09-15 12:10:00,39.85,39.89,39.82,39.89,466000.0,36.3145,36.351,36.2872,36.351,466000.0
2022-09-15 12:20:00,39.89,39.91,39.86,39.87,540624.0,36.351,36.3692,36.3236,36.3328,540624.0
2022-09-15 12:30:00,39.88,39.95,39.87,39.95,313118.0,36.3419,36.4057,36.3328,36.4057,313118.0
2022-09-15 12:40:00,39.95,39.98,39.92,39.94,288884.0,36.4057,36.433,36.3783,36.3965,288884.0
2022-09-15 12:50:00,39.94,39.98,39.93,39.98,228389.0,36.3965,36.433,36.3874,36.433,228389.0
2022-09-15 13:00:00,39.98,40.09,39.97,40.08,1654175.0,36.433,36.5332,36.4239,36.5241,1654175.0
2022-09-15 13:10:00,40.08,40.11,40.04,40.09,516577.0,36.5241,36.5515,36.4877,36.5332,516577.0
2022-09-15 13:20:00,40.09,40.13,40.08,40.09,409375.0,36.5332,36.5697,36.5241,36.5332,409375.0
2022-09-15 13:30:00,40.1,40.1,40.03,40.05,412666.0,36.5423,36.5423,36.4786,36.4968,412666.0
2022-09-15 13:40:00,40.04,40.06,39.98,39.99,477481.0,36.4877,36.5059,36.433,36.4421,477481.0
2022-09-15 13:50:00,39.98,39.99,39.95,39.97,341434.0,36.433,36.4421,36.4057,36.4239,341434.0
2022-09-15 14:00:00,39.98,39.98,39.87,39.89,408126.0,36.433,36.433,36.3328,36.351,408126.0
2022-09-15 14:10:00,39.89,39.94,39.88,39.93,327390.0,36.351,36.3965,36.3419,36.3874,327390.0
2022-09-15 14:20:00,39.93,39.95,39.9,39.94,408390.0,36.3874,36.4057,36.3601,36.3965,408390.0
2022-09-15 14:30:00,39.95,39.98,39.91,39.94,381273.0,36.4057,36.433,36.3692,36.3965,381273.0
2022-09-15 14:40:00,39.93,39.94,39.85,39.85,325802.0,36.3874,36.3965,36.3145,36.3145,325802.0
2022-09-15 14:50:00,39.84,39.99,39.83,39.84,2504874.0,36.3054,36.4421,36.2963,36.3054,2504874.0
2022-09-15 15:00:00,39.84,39.86,39.81,39.82,693470.0,36.3054,36.3236,36.2781,36.2872,693470.0
2022-09-15 15:10:00,39.81,39.82,39.76,39.77,514575.0,36.2781,36.2872,36.2325,36.2416,514575.0
2022-09-15 15:20:00,39.78,39.8,39.73,39.74,544407.0,36.2507,36.269,36.2052,36.2143,544407.0
2022-09-15 15:30:00,39.74,39.78,39.73,39.77,326343.0,36.2143,36.2507,36.2052,36.2416,326343.0
2022-09-15 15:40:00,39.78,39.82,39.75,39.81,703935.0,36.2507,36.2872,36.2234,36.2781,703935.0
2022-09-15 15:50:00,39.81,39.86,39.78,39.81,1479104.0,36.2781,36.3236,36.2507,36.2781,1479104.0
2022-09-16 09:30:00,39.45,39.49,39.39,39.49,971796.0,35.95,35.9865,35.8953,35.9865,971796.0
2022-09-16 09:40:00,39.48,39.48,39.36,39.39,758402.0,35.9774,35.9774,35.868,35.8953,758402.0
2022-09-16 09:50:00,39.4,39.45,39.35,39.39,414384.0,35.9044,35.95,35.8589,35.8953,414384.0
2022-09-16 10:00:00,39.4,39.52,39.39,39.46,359012.0,35.9044,36.0138,35.8953,35.9591,359012.0
2022-09-16 10:10:00,39.46,39.63,39.45,39.54,695088.0,35.9591,36.114,35.95,36.032,695088.0
2022-09-16 10:20:00,39.53,39.61,39.5,39.56,550754.0,36.0229,36.0958,35.9956,36.0503,550754.0
2022-09-16 10:30:00,39.58,39.71,39.58,39.65,2185883.0,36.0685,36.1869,36.0685,36.1323,2185883.0
2022-09-16 10:40:00,39.65,39.7,39.61,39.62,266858.0,36.1323,36.1778,36.0958,36.1049,266858.0
2022-09-16 10:50:00,39.63,39.69,39.6,39.6,319866.0,36.114,36.1687,36.0867,36.0867,319866.0
2022-09-16 11:00:00,39.59,39.62,39.56,39.57,413040.0,36.0776,36.1049,36.0503,36.0594,413040.0
2022-09-16 11:10:00,39.56,39.61,39.52,39.6,293524.0,36.0503,36.0958,36.0138,36.0867,293524.0
2022-09-16 11:20:00,39.59,39.59,39.49,39.49,328947.0,36.0776,36.0776,35.9865,35.9865,328947.0
2022-09-16 11:30:00,39.48,39.55,39.44,39.46,328786.0,35.9774,36.0411,35.9409,35.9591,328786.0
2022-09-16 11:40:00,39.45,39.47,39.42,39.44,199021.0,35.95,35.9682,35.9227,35.9409,199021.0
2022-09-16 11:50:00,39.45,39.53,39.44,39.52,173570.0,35.95,36.0229,35.9409,36.0138,173570.0
2022-09-16 12:00:00,39.52,39.54,39.47,39.48,270472.0,36.0138,36.032,35.9682,35.9774,270472.0
2022-09-16 12:10:00,39.47,39.49,39.4,39.43,446558.0,35.9682,35.9865,35.9044,35.9318,446558.0
2022-09-16 12:20:00,39.42,39.43,39.35,39.37,498353.0,35.9227,35.9318,35.8589,35.8771,498353.0
2022-09-16 12:30:00,39.38,39.4,39.36,39.38,292627.0,35.8862,35.9044,35.868,35.8862,292627.0
2022-09-16 12:40:00,39.39,39.44,39.38,39.44,308123.0,35.8953,35.9409,35.8862,35.9409,308123.0
2022-09-16 12:50:00,39.44,39.46,39.42,39.46,176414.0,35.9409,35.9591,35.9227,35.9591,176414.0
2022-09-16 13:00:00,39.46,39.46,39.39,39.42,243275.0,35.9591,35.9591,35.8953,35.9227,243275.0
2022-09-16 13:10:00,39.42,39.45,39.4,39.41,399592.0,35.9227,35.95,35.9044,35.9136,399592.0
2022-09-16 13:20:00,39.4,39.42,39.38,39.4,309135.0,35.9044,35.9227,35.8862,35.9044,309135.0
2022-09-16 13:30:00,39.4,39.47,39.4,39.45,488621.0,35.9044,35.9682,35.9044,35.95,488621.0
2022-09-16 13:40:00,39.45,39.46,39.38,39.39,75088.0,35.95,35.9591,35.8862,35.8953,75088.0
2022-09-16 13:50:00,39.39,39.39,39.35,39.37,252059.0,35.8953,35.8953,35.8589,35.8771,252059.0
2022-09-16 14:00:00,39.37,39.42,39.36,39.39,470823.0,35.8771,35.9227,35.868,35.8953,470823.0
2022-09-16 14:10:00,39.39,39.42,39.37,39.39,457046.0,35.8953,35.9227,35.8771,35.8953,457046.0
2022-09-16 14:20:00,39.38,39.51,39.38,39.48,587165.0,35.8862,36.0047,35.8862,35.9774,587165.0
2022-09-16 14:30:00,39.48,39.52,39.44,39.47,264073.0,35.9774,36.0138,35.9409,35.9682,264073.0
2022-09-16 14:40:00,39.48,39.53,39.44,39.52,406324.0,35.9774,36.0229,35.9409,36.0138,406324.0
2022-09-16 14:50:00,39.51,39.53,39.49,39.51,496884.0,36.0047,36.0229,35.9865,36.0047,496884.0
2022-09-16 15:00:00,39.5,39.59,39.5,39.57,300957.0,35.9956,36.0776,35.9956,36.0594,300957.0
2022-09-16 15:10:00,39.56,39.56,39.48,39.49,416989.0,36.0503,36.0503,35.9774,35.9865,416989.0
2022-09-16 15:20:00,39.5,39.57,39.49,39.51,353666.0,35.9956,36.0594,35.9865,36.0047,353666.0
2022-09-16 15:30:00,39.51,39.54,39.46,39.54,275735.0,36.0047,36.032,35.9591,36.032,275735.0
2022-09-16 15:40:00,39.54,39.57,39.5,39.57,485858.0,36.032,36.0594,35.9956,36.0594,485858.0
2022-09-16 15:50:00,39.56,39.62,39.54,39.56,473825.0,36.0503,36.1049,36.032,36.0503,473825.0
2022-09-19 09:30:00,39.01,39.13,38.87,39.12,802471.0,35.6564,35.7661,35.5285,35.757,802471.0
2022-09-19 09:40:00,39.12,39.23,39.12,39.2,220184.0,35.757,35.8575,35.757,35.8301,220184.0
2022-09-19 09:50:00,39.21,39.27,39.2,39.23,404361.0,35.8392,35.8941,35.8301,35.8575,404361.0
2022-09-19 10:00:00,39.23,39.23,39.14,39.2,582694.0,35.8575,35.8575,35.7753,35.8301,582694.0
2022-09-19 10:10:00,39.2,39.31,39.2,39.22,489020.0,35.8301,35.9307,35.8301,35.8484,489020.0
2022-09-19 10:20:00,39.24,39.34,39.21,39.33,376699.0,35.8667,35.9581,35.8392,35.9489,376699.0
2022-09-19 10:30:00,39.33,39.43,39.31,39.4,281327.0,35.9489,36.0403,35.9307,36.0129,281327.0
2022-09-19 10:40:00,39.41,39.5,39.41,39.49,351468.0,36.0221,36.1043,36.0221,36.0952,351468.0
2022-09-19 10:50:00,39.48,39.51,39.44,39.47,281819.0,36.086,36.1135,36.0495,36.0769,281819.0
2022-09-19 11:00:00,39.47,39.53,39.46,39.5,202437.0,36.0769,36.1317,36.0678,36.1043,202437.0
2022-09-19 11:10:00,39.5,39.53,39.48,39.48,949420.0,36.1043,36.1317,36.086,36.086,949420.0
2022-09-19 11:20:00,39.48,39.5,39.4,39.4,497883.0,36.086,36.1043,36.0129,36.0129,497883.0
2022-09-19 11:30:00,39.39,39.4,39.31,39.33,249191.0,36.0038,36.0129,35.9307,35.9489,249191.0
2022-09-19 11:40:00,39.33,39.38,39.33,39.37,175503.0,35.9489,35.9946,35.9489,35.9855,175503.0
2022-09-19 11:50:00,39.37,39.4,39.34,39.36,75500.0,35.9855,36.0129,35.9581,35.9764,75500.0
2022-09-19 12:00:00,39.36,39.4,39.32,39.39,324213.0,35.9764,36.0129,35.9398,36.0038,324213.0
2022-09-19 12:10:00,39.39,39.44,39.38,39.42,1001811.0,36.0038,36.0495,35.9946,36.0312,1001811.0
2022-09-19 12:20:00,39.41,39.42,39.37,39.41,199361.0,36.0221,36.0312,35.9855,36.0221,199361.0
2022-09-19 12:30:00,39.4,39.49,39.39,39.47,2856426.0,36.0129,36.0952,36.0038,36.0769,2856426.0
2022-09-19 12:40:00,39.47,39.47,39.43,39.45,212922.0,36.0769,36.0769,36.0403,36.0586,212922.0
2022-09-19 12:50:00,39.45,39.51,39.45,39.49,442381.0,36.0586,36.1135,36.0586,36.0952,442381.0
2022-09-19 13:00:00,39.49,39.5,39.46,39.48,139067.0,36.0952,36.1043,36.0678,36.086,139067.0
2022-09-19 13:10:00,39.49,39.5,39.43,39.46,243723.0,36.0952,36.1043,36.0403,36.0678,243723.0
2022-09-19 13:20:00,39.46,39.5,39.45,39.5,159447.0,36.0678,36.1043,36.0586,36.1043,159447.0
2022-09-19 13:30:00,39.5,39.5,39.4,39.43,522972.0,36.1043,36.1043,36.0129,36.0403,522972.0
2022-09-19 13:40:00,39.44,39.49,39.43,39.46,137826.0,36.0495,36.0952,36.0403,36.0678,137826.0
2022-09-19 13:50:00,39.46,39.48,39.44,39.45,245547.0,36.0678,36.086,36.0495,36.0586,245547.0
2022-09-19 14:00:00,39.46,39.47,39.42,39.45,241260.0,36.0678,36.0769,36.0312,36.0586,241260.0
2022-09-19 14:10:00,39.44,39.47,39.42,39.44,248259.0,36.0495,36.0769,36.0312,36.0495,248259.0
2022-09-19 14:20:00,39.45,39.45,39.4,39.42,522168.0,36.0586,36.0586,36.0129,36.0312,522168.0
2022-09-19 14:30:00,39.43,39.48,39.42,39.47,255709.0,36.0403,36.086,36.0312,36.0769,255709.0
2022-09-19 14:40:00,39.47,39.47,39.42,39.44,578786.0,36.0769,36.0769,36.0312,36.0495,578786.0
2022-09-19 14:50:00,39.44,39.49,39.43,39.49,373908.0,36.0495,36.0952,36.0403,36.0952,373908.0
2022-09-19 15:00:00,39.49,39.58,39.48,39.57,263174.0,36.0952,36.1774,36.086,36.1683,263174.0
2022-09-19 15:10:00,39.57,39.63,39.56,39.58,616183.0,36.1683,36.2231,36.1592,36.1774,616183.0
2022-09-19 15:20:00,39.58,39.62,39.56,39.59,553620.0,36.1774,36.214,36.1592,36.1866,553620.0
2022-09-19 15:30:00,39.59,39.63,39.58,39.62,441675.0,36.1866,36.2231,36.1774,36.214,441675.0
2022-09-19 15:40:00,39.62,39.63,39.58,39.59,284429.0,36.214,36.2231,36.1774,36.1866,284429.0
2022-09-19 15:50:00,39.6,39.62,39.57,39.6,838526.0,36.1957,36.214,36.1683,36.1957,838526.0
2022-09-20 09:30:00,39.07,39.07,38.97,38.98,641317.0,35.7113,35.7113,35.6199,35.629,641317.0
2022-09-20 09:40:00,38.99,39.02,38.94,39.0,576673.0,35.6382,35.6656,35.5925,35.6473,576673.0
2022-09-20 09:50:00,38.99,39.01,38.93,38.98,479841.0,35.6382,35.6564,35.5833,35.629,479841.0
2022-09-20 10:00:00,38.98,39.04,38.94,39.03,975797.0,35.629,35.6839,35.5925,35.6747,975797.0
2022-09-20 10:10:00,39.03,39.05,38.92,38.93,590459.0,35.6747,35.693,35.5742,35.5833,590459.0
2022-09-20 10:20:00,38.94,39.0,38.93,38.98,528140.0,35.5925,35.6473,35.5833,35.629,528140.0
2022-09-20 10:30:00,38.98,38.99,38.88,38.9,406369.0,35.629,35.6382,35.5376,35.5559,406369.0
2022-09-20 10:40:00,38.9,38.97,38.89,38.96,467384.0,35.5559,35.6199,35.5468,35.6107,467384.0
2022-09-20 10:50:00,38.96,39.04,38.95,39.02,457897.0,35.6107,35.6839,35.6016,35.6656,457897.0
2022-09-20 11:00:00,39.02,39.06,38.96,39.06,467165.0,35.6656,35.7021,35.6107,35.7021,467165.0
2022-09-20 11:10:00,39.06,39.07,39.0,39.0,501172.0,35.7021,35.7113,35.6473,35.6473,501172.0
2022-09-20 11:20:00,39.0,39.02,38.96,38.98,777295.0,35.6473,35.6656,35.6107,35.629,777295.0
2022-09-20 11:30:00,38.97,39.0,38.95,38.99,561300.0,35.6199,35.6473,35.6016,35.6382,561300.0
2022-09-20 11:40:00,38.99,39.03,38.98,39.01,1163960.0,35.6382,35.6747,35.629,35.6564,1163960.0
2022-09-20 11:50:00,39.01,39.1,39.0,39.09,103596.0,35.6564,35.7387,35.6473,35.7296,103596.0
2022-09-20 12:00:00,39.08,39.11,39.06,39.08,588032.0,35.7204,35.7478,35.7021,35.7204,588032.0
2022-09-20 12:10:00,39.07,39.08,39.03,39.04,339968.0,35.7113,35.7204,35.6747,35.6839,339968.0
2022-09-20 12:20:00,39.05,39.05,38.97,38.98,207468.0,35.693,35.693,35.6199,35.629,207468.0
2022-09-20 12:30:00,38.98,38.98,38.91,38.92,279547.0,35.629,35.629,35.565,35.5742,279547.0
2022-09-20 12:40:00,38.93,38.93,38.9,38.91,466567.0,35.5833,35.5833,35.5559,35.565,466567.0
2022-09-20 12:50:00,38.91,38.96,38.9,38.94,347414.0,35.565,35.6107,35.5559,35.5925,347414.0
2022-09-20 13:00:00,38.94,38.97,38.89,38.93,355534.0,35.5925,35.6199,35.5468,35.5833,355534.0
2022-09-20 13:10:00,38.92,38.92,38.83,38.84,321713.0,35.5742,35.5742,35.4919,35.5011,321713.0
2022-09-20 13:20:00,38.84,38.85,38.78,38.8,383007.0,35.5011,35.5102,35.4462,35.4645,383007.0
2022-09-20 13:30:00,38.79,38.79,38.73,38.74,462740.0,35.4554,35.4554,35.4005,35.4097,462740.0
2022-09-20 13:40:00,38.73,38.79,38.73,38.74,421528.0,35.4005,35.4554,35.4005,35.4097,421528.0
2022-09-20 13:50:00,38.74,38.75,38.68,38.71,299550.0,35.4097,35.4188,35.3548,35.3822,299550.0
2022-09-20 14:00:00,38.71,38.77,38.7,38.76,942837.0,35.3822,35.4371,35.3731,35.4279,942837.0
2022-09-20 14:10:00,38.76,38.77,38.7,38.76,433209.0,35.4279,35.4371,35.3731,35.4279,433209.0
2022-09-20 14:20:00,38.76,38.81,38.75,38.77,563836.0,35.4279,35.4736,35.4188,35.4371,563836.0
2022-09-20 14:30:00,38.77,38.78,38.72,38.73,586854.0,35.4371,35.4462,35.3914,35.4005,586854.0
2022-09-20 14:40:00,38.73,38.85,38.69,38.81,910885.0,35.4005,35.5102,35.364,35.4736,910885.0
2022-09-20 14:50:00,38.82,38.85,38.78,38.82,614228.0,35.4828,35.5102,35.4462,35.4828,614228.0
2022-09-20 15:00:00,38.82,38.88,38.78,38.8,409899.0,35.4828,35.5376,35.4462,35.4645,409899.0
2022-09-20 15:10:00,38.8,38.87,38.8,38.87,390203.0,35.4645,35.5285,35.4645,35.5285,390203.0
2022-09-20 15:20:00,38.87,38.92,38.86,38.9,904403.0,35.5285,35.5742,35.5193,35.5559,904403.0
2022-09-20 15:30:00,38.91,38.97,38.86,38.97,767577.0,35.565,35.6199,35.5193,35.6199,767577.0
2022-09-20 15:40:00,38.96,39.0,38.93,38.98,768382.0,35.6107,35.6473,35.5833,35.629,768382.0
2022-09-20 15:50:00,38.97,38.99,38.92,38.92,706956.0,35.6199,35.6382,35.5742,35.5742,706956.0
2022-09-21 09:30:00,38.93,38.94,38.8,38.84,480510.0,35.5833,35.5925,35.4645,35.5011,480510.0
2022-09-21 09:40:00,38.84,38.92,38.79,38.91,268524.0,35.5011,35.5742,35.4554,35.565,268524.0
2022-09-21 09:50:00,38.9,38.92,38.8,38.8,305737.0,35.5559,35.5742,35.4645,35.4645,305737.0
2022-09-21 10:00:00,38.81,38.88,38.77,38.87,367417.0,35.4736,35.5376,35.4371,35.5285,367417.0
2022-09-21 10:10:00,38.88,38.9,38.84,38.87,452429.0,35.5376,35.5559,35.5011,35.5285,452429.0
2022-09-21 10:20:00,38.88,38.95,38.86,38.94,479237.0,35.5376,35.6016,35.5193,35.5925,479237.0
2022-09-21 10:30:00,38.95,38.95,38.87,38.91,599367.0,35.6016,35.6016,35.5285,35.565,599367.0
2022-09-21 10:40:00,38.91,38.92,38.85,38.89,350670.0,35.565,35.5742,35.5102,35.5468,350670.0
2022-09-21 10:50:00,38.89,38.91,38.86,38.87,192273.0,35.5468,35.565,35.5193,35.5285,192273.0
2022-09-21 11:00:00,38.88,38.89,38.82,38.82,310521.0,35.5376,35.5468,35.4828,35.4828,310521.0
2022-09-21 11:10:00,38.84,38.89,38.83,38.84,487579.0,35.5011,35.5468,35.4919,35.5011,487579.0
2022-09-21 11:20:00,38.85,38.9,38.84,38.88,219931.0,35.5102,35.5559,35.5011,35.5376,219931.0
2022-09-21 11:30:00,38.88,38.94,38.87,38.94,559748.0,35.5376,35.5925,35.5285,35.5925,559748.0
2022-09-21 11:40:00,38.93,38.97,38.91,38.92,444930.0,35.5833,35.6199,35.565,35.5742,444930.0
2022-09-21 11:50:00,38.91,38.93,38.9,38.93,481570.0,35.565,35.5833,35.5559,35.5833,481570.0
2022-09-21 12:00:00,38.92,38.94,38.89,38.93,531136.0,35.5742,35.5925,35.5468,35.5833,531136.0
2022-09-21 12:10:00,38.93,38.95,38.92,38.93,173815.0,35.5833,35.6016,35.5742,35.5833,173815.0
2022-09-21 12:20:00,38.94,38.95,38.91,38.94,155383.0,35.5925,35.6016,35.565,35.5925,155383.0
2022-09-21 12:30:00,38.94,38.94,38.91,38.92,133415.0,35.5925,35.5925,35.565,35.5742,133415.0
2022-09-21 12:40:00,38.92,38.92,38.89,38.92,174815.0,35.5742,35.5742,35.5468,35.5742,174815.0
2022-09-21 12:50:00,38.91,38.92,38.85,38.86,300187.0,35.565,35.5742,35.5102,35.5193,300187.0
2022-09-21 13:00:00,38.86,38.88,38.85,38.87,106630.0,35.5193,35.5376,35.5102,35.5285,106630.0
2022-09-21 13:10:00,38.87,38.88,38.83,38.85,182872.0,35.5285,35.5376,35.4919,35.5102,182872.0
2022-09-21 13:20:00,38.85,38.86,38.83,38.85,389263.0,35.5102,35.5193,35.4919,35.5102,389263.0
2022-09-21 13:30:00,38.86,38.9,38.86,38.9,175571.0,35.5193,35.5559,35.5193,35.5559,175571.0
2022-09-21 13:40:00,38.9,38.95,38.89,38.94,268078.0,35.5559,35.6016,35.5468,35.5925,268078.0
2022-09-21 13:50:00,38.93,38.95,38.88,38.9,602019.0,35.5833,35.6016,35.5376,35.5559,602019.0
2022-09-21 14:00:00,38.88,38.89,38.41,38.61,595743.0,35.5376,35.5468,35.108,35.2908,595743.0
2022-09-21 14:10:00,38.6,38.65,38.44,38.53,680279.0,35.2817,35.3274,35.1354,35.2177,680279.0
2022-09-21 14:20:00,38.52,38.69,38.51,38.59,489452.0,35.2086,35.364,35.1994,35.2725,489452.0
2022-09-21 14:30:00,38.59,38.97,38.49,38.8,983375.0,35.2725,35.6199,35.1811,35.4645,983375.0
2022-09-21 14:40:00,38.81,39.23,38.76,39.01,756418.0,35.4736,35.8575,35.4279,35.6564,756418.0
2022-09-21 14:50:00,39.01,39.18,38.92,39.14,871994.0,35.6564,35.8118,35.5742,35.7753,871994.0
2022-09-21 15:00:00,39.15,39.18,38.94,38.94,671874.0,35.7844,35.8118,35.5925,35.5925,671874.0
2022-09-21 15:10:00,38.94,39.04,38.72,38.88,742551.0,35.5925,35.6839,35.3914,35.5376,742551.0
2022-09-21 15:20:00,38.86,38.86,38.64,38.65,639612.0,35.5193,35.5193,35.3183,35.3274,639612.0
2022-09-21 15:30:00,38.65,38.72,38.54,38.55,578479.0,35.3274,35.3914,35.2268,35.236,578479.0
2022-09-21 15:40:00,38.55,38.62,38.43,38.46,633421.0,35.236,35.3,35.1263,35.1537,633421.0
2022-09-21 15:50:00,38.46,38.53,38.42,38.42,964577.0,35.1537,35.2177,35.1172,35.1172,964577.0
2022-09-22 09:30:00,38.56,38.61,38.44,38.47,998903.0,35.2451,35.2908,35.1354,35.1629,998903.0
2022-09-22 09:40:00,38.47,38.48,38.34,38.35,561878.0,35.1629,35.172,35.044,35.0532,561878.0
2022-09-22 09:50:00,38.34,38.37,38.26,38.3,397111.0,35.044,35.0715,34.9709,35.0075,397111.0
2022-09-22 10:00:00,38.29,38.34,38.23,38.31,847232.0,34.9983,35.044,34.9435,35.0166,847232.0
2022-09-22 10:10:00,38.32,38.45,38.26,38.33,477541.0,35.0258,35.1446,34.9709,35.0349,477541.0
2022-09-22 10:20:00,38.33,38.39,38.26,38.37,482230.0,35.0349,35.0897,34.9709,35.0715,482230.0
2022-09-22 10:30:00,38.38,38.41,38.29,38.33,544692.0,35.0806,35.108,34.9983,35.0349,544692.0
2022-09-22 10:40:00,38.34,38.35,38.23,38.26,813416.0,35.044,35.0532,34.9435,34.9709,813416.0
2022-09-22 10:50:00,38.26,38.27,38.18,38.19,437465.0,34.9709,34.9801,34.8978,34.9069,437465.0
2022-09-22 11:00:00,38.19,38.24,38.15,38.22,1556902.0,34.9069,34.9526,34.8704,34.9344,1556902.0
2022-09-22 11:10:00,38.23,38.23,38.13,38.15,740216.0,34.9435,34.9435,34.8521,34.8704,740216.0
2022-09-22 11:20:00,38.14,38.16,38.1,38.15,645225.0,34.8612,34.8795,34.8247,34.8704,645225.0
2022-09-22 11:30:00,38.14,38.22,38.13,38.19,580695.0,34.8612,34.9344,34.8521,34.9069,580695.0
2022-09-22 11:40:00,38.19,38.26,38.12,38.25,958040.0,34.9069,34.9709,34.843,34.9618,958040.0
2022-09-22 11:50:00,38.25,38.28,38.17,38.2,586008.0,34.9618,34.9892,34.8887,34.9161,586008.0
2022-09-22 12:00:00,38.2,38.26,38.19,38.23,948133.0,34.9161,34.9709,34.9069,34.9435,948133.0
2022-09-22 12:10:00,38.23,38.24,38.18,38.23,674245.0,34.9435,34.9526,34.8978,34.9435,674245.0
2022-09-22 12:20:00,38.22,38.31,38.21,38.25,700145.0,34.9344,35.0166,34.9252,34.9618,700145.0
2022-09-22 12:30:00,38.24,38.27,38.2,38.25,627519.0,34.9526,34.9801,34.9161,34.9618,627519.0
2022-09-22 12:40:00,38.25,38.29,38.22,38.23,1518664.0,34.9618,34.9983,34.9344,34.9435,1518664.0
2022-09-22 12:50:00,38.23,38.3,38.22,38.25,347685.0,34.9435,35.0075,34.9344,34.9618,347685.0
2022-09-22 13:00:00,38.25,38.28,38.19,38.21,650475.0,34.9618,34.9892,34.9069,34.9252,650475.0
2022-09-22 13:10:00,38.21,38.23,38.17,38.23,452198.0,34.9252,34.9435,34.8887,34.9435,452198.0
2022-09-22 13:20:00,38.22,38.25,38.2,38.25,347040.0,34.9344,34.9618,34.9161,34.9618,347040.0
2022-09-22 13:30:00,38.25,38.3,38.24,38.29,720090.0,34.9618,35.0075,34.9526,34.9983,720090.0
2022-09-22 13:40:00,38.29,38.3,38.23,38.26,495599.0,34.9983,35.0075,34.9435,34.9709,495599.0
2022-09-22 13:50:00,38.25,38.31,38.25,38.27,699554.0,34.9618,35.0166,34.9618,34.9801,699554.0
2022-09-22 14:00:00,38.27,38.28,38.19,38.19,463215.0,34.9801,34.9892,34.9069,34.9069,463215.0
2022-09-22 14:10:00,38.2,38.21,38.16,38.18,476216.0,34.9161,34.9252,34.8795,34.8978,476216.0
2022-09-22 14:20:00,38.18,38.2,38.14,38.18,668923.0,34.8978,34.9161,34.8612,34.8978,668923.0
2022-09-22 14:30:00,38.19,38.24,38.16,38.24,346055.0,34.9069,34.9526,34.8795,34.9526,346055.0
2022-09-22 14:40:00,38.23,38.24,38.16,38.18,767893.0,34.9435,34.9526,34.8795,34.8978,767893.0
2022-09-22 14:50:00,38.17,38.27,38.17,38.23,722413.0,34.8887,34.9801,34.8887,34.9435,722413.0
2022-09-22 15:00:00,38.24,38.33,38.24,38.31,669844.0,34.9526,35.0349,34.9526,35.0166,669844.0
2022-09-22 15:10:00,38.32,38.37,38.3,38.31,1008022.0,35.0258,35.0715,35.0075,35.0166,1008022.0
2022-09-22 15:20:00,38.31,38.33,38.25,38.33,491649.0,35.0166,35.0349,34.9618,35.0349,491649.0
2022-09-22 15:30:00,38.33,38.39,38.33,38.36,696613.0,35.0349,35.0897,35.0349,35.0623,696613.0
2022-09-22 15:40:00,38.36,38.43,38.33,38.43,1137184.0,35.0623,35.1263,35.0349,35.1263,1137184.0
2022-09-22 15:50:00,38.42,38.43,38.25,38.25,813123.0,35.1172,35.1263,34.9618,34.9618,813123.0
2022-09-23 09:30:00,37.44,37.44,37.23,37.27,1786909.0,34.2214,34.2214,34.0295,34.066,1786909.0
2022-09-23 09:40:00,37.26,37.31,37.17,37.2,764262.0,34.0569,34.1026,33.9746,34.002,764262.0
2022-09-23 09:50:00,37.2,37.21,37.07,37.08,241693.0,34.002,34.0112,33.8832,33.8924,241693.0
2022-09-23 10:00:00,37.09,37.16,37.06,37.15,422285.0,33.9015,33.9655,33.8741,33.9563,422285.0
2022-09-23 10:10:00,37.15,37.2,37.12,37.16,608750.0,33.9563,34.002,33.9289,33.9655,608750.0
2022-09-23 10:20:00,37.16,37.21,37.07,37.2,402203.0,33.9655,34.0112,33.8832,34.002,402203.0
2022-09-23 10:30:00,37.2,37.21,37.06,37.08,881472.0,34.002,34.0112,33.8741,33.8924,881472.0
2022-09-23 10:40:00,37.07,37.12,37.05,37.08,430349.0,33.8832,33.9289,33.8649,33.8924,430349.0
2022-09-23 10:50:00,37.07,37.1,37.02,37.02,410377.0,33.8832,33.9106,33.8375,33.8375,410377.0
2022-09-23 11:00:00,37.02,37.11,36.98,37.09,641420.0,33.8375,33.9198,33.801,33.9015,641420.0
2022-09-23 11:10:00,37.09,37.1,37.01,37.08,753214.0,33.9015,33.9106,33.8284,33.8924,753214.0
2022-09-23 11:20:00,37.08,37.13,37.04,37.05,612236.0,33.8924,33.9381,33.8558,33.8649,612236.0
2022-09-23 11:30:00,37.05,37.1,37.02,37.02,2657144.0,33.8649,33.9106,33.8375,33.8375,2657144.0
2022-09-23 11:40:00,37.02,37.03,36.95,36.98,695049.0,33.8375,33.8467,33.7735,33.801,695049.0
2022-09-23 11:50:00,36.98,37.03,36.96,36.98,1179887.0,33.801,33.8467,33.7827,33.801,1179887.0
2022-09-23 12:00:00,36.98,37.01,36.91,36.93,574011.0,33.801,33.8284,33.737,33.7553,574011.0
2022-09-23 12:10:00,36.93,36.95,36.9,36.94,521827.0,33.7553,33.7735,33.7278,33.7644,521827.0
2022-09-23 12:20:00,36.94,36.96,36.86,36.86,619345.0,33.7644,33.7827,33.6913,33.6913,619345.0
2022-09-23 12:30:00,36.87,36.89,36.83,36.89,423019.0,33.7004,33.7187,33.6639,33.7187,423019.0
2022-09-23 12:40:00,36.89,36.94,36.86,36.93,516167.0,33.7187,33.7644,33.6913,33.7553,516167.0
2022-09-23 12:50:00,36.94,37.01,36.92,37.0,1447727.0,33.7644,33.8284,33.7461,33.8192,1447727.0
2022-09-23 13:00:00,36.99,37.05,36.97,37.01,903384.0,33.8101,33.8649,33.7918,33.8284,903384.0
2022-09-23 13:10:00,37.01,37.08,36.99,37.07,1112319.0,33.8284,33.8924,33.8101,33.8832,1112319.0
2022-09-23 13:20:00,37.07,37.08,36.92,36.93,570618.0,33.8832,33.8924,33.7461,33.7553,570618.0
2022-09-23 13:30:00,36.92,36.97,36.89,36.9,408625.0,33.7461,33.7918,33.7187,33.7278,408625.0
2022-09-23 13:40:00,36.9,36.95,36.85,36.92,646834.0,33.7278,33.7735,33.6821,33.7461,646834.0
2022-09-23 13:50:00,36.93,36.96,36.9,36.95,680356.0,33.7553,33.7827,33.7278,33.7735,680356.0
2022-09-23 14:00:00,36.95,36.98,36.88,36.89,762321.0,33.7735,33.801,33.7096,33.7187,762321.0
2022-09-23 14:10:00,36.9,36.91,36.8,36.8,463782.0,33.7278,33.737,33.6364,33.6364,463782.0
2022-09-23 14:20:00,36.81,36.89,36.8,36.86,905315.0,33.6456,33.7187,33.6364,33.6913,905315.0
2022-09-23 14:30:00,36.85,36.86,36.77,36.8,455677.0,33.6821,33.6913,33.609,33.6364,455677.0
2022-09-23 14:40:00,36.8,36.85,36.78,36.82,723114.0,33.6364,33.6821,33.6181,33.6547,723114.0
2022-09-23 14:50:00,36.81,36.82,36.72,36.75,602131.0,33.6456,33.6547,33.5633,33.5907,602131.0
2022-09-23 15:00:00,36.76,36.95,36.75,36.92,948096.0,33.5999,33.7735,33.5907,33.7461,948096.0
2022-09-23 15:10:00,36.91,36.95,36.85,36.91,481754.0,33.737,33.7735,33.6821,33.737,481754.0
2022-09-23 15:20:00,36.91,36.93,36.85,36.92,863816.0,33.737,33.7553,33.6821,33.7461,863816.0
2022-09-23 15:30:00,36.92,36.96,36.9,36.96,796968.0,33.7461,33.7827,33.7278,33.7827,796968.0
2022-09-23 15:40:00,36.96,37.05,36.95,37.0,971439.0,33.7827,33.8649,33.7735,33.8192,971439.0
2022-09-23 15:50:00,37.0,37.03,36.95,37.0,1183199.0,33.8192,33.8467,33.7735,33.8192,1183199.0
2022-09-26 09:30:00,36.66,36.8,36.61,36.78,694336.0,33.5085,33.6364,33.4628,33.6181,694336.0
2022-09-26 09:40:00,36.77,36.81,36.71,36.8,617879.0,33.609,33.6456,33.5542,33.6364,617879.0
2022-09-26 09:50:00,36.8,36.87,36.79,36.85,463359.0,33.6364,33.7004,33.6273,33.6821,463359.0
2022-09-26 10:00:00,36.86,36.88,36.74,36.76,1035335.0,33.6913,33.7096,33.5816,33.5999,1035335.0
2022-09-26 10:10:00,36.75,36.9,36.68,36.87,685987.0,33.5907,33.7278,33.5267,33.7004,685987.0
2022-09-26 10:20:00,36.87,36.95,36.85,36.89,664050.0,33.7004,33.7735,33.6821,33.7187,664050.0
2022-09-26 10:30:00,36.88,36.9,36.81,36.86,609513.0,33.7096,33.7278,33.6456,33.6913,609513.0
2022-09-26 10:40:00,36.87,36.87,36.71,36.75,321712.0,33.7004,33.7004,33.5542,33.5907,321712.0
2022-09-26 10:50:00,36.75,36.8,36.71,36.75,735667.0,33.5907,33.6364,33.5542,33.5907,735667.0
2022-09-26 11:00:00,36.75,36.8,36.66,36.66,1409410.0,33.5907,33.6364,33.5085,33.5085,1409410.0
2022-09-26 11:10:00,36.65,36.75,36.64,36.66,795835.0,33.4993,33.5907,33.4902,33.5085,795835.0
2022-09-26 11:20:00,36.66,36.7,36.57,36.57,755146.0,33.5085,33.545,33.4262,33.4262,755146.0
2022-09-26 11:30:00,36.58,36.62,36.47,36.52,1093025.0,33.4353,33.4719,33.3348,33.3805,1093025.0
2022-09-26 11:40:00,36.52,36.57,36.4,36.51,1313954.0,33.3805,33.4262,33.2708,33.3714,1313954.0
2022-09-26 11:50:00,36.5,36.57,36.46,36.53,647243.0,33.3622,33.4262,33.3257,33.3896,647243.0
2022-09-26 12:00:00,36.53,36.53,36.43,36.46,1148445.0,33.3896,33.3896,33.2982,33.3257,1148445.0
2022-09-26 12:10:00,36.47,36.54,36.46,36.52,946149.0,33.3348,33.3988,33.3257,33.3805,946149.0
2022-09-26 12:20:00,36.51,36.51,36.35,36.39,389385.0,33.3714,33.3714,33.2251,33.2617,389385.0
2022-09-26 12:30:00,36.38,36.4,36.33,36.35,468320.0,33.2525,33.2708,33.2068,33.2251,468320.0
2022-09-26 12:40:00,36.36,36.43,36.32,36.39,677830.0,33.2343,33.2982,33.1977,33.2617,677830.0
2022-09-26 12:50:00,36.39,36.49,36.39,36.45,478363.0,33.2617,33.3531,33.2617,33.3165,478363.0
2022-09-26 13:00:00,36.45,36.45,36.31,36.34,802041.0,33.3165,33.3165,33.1886,33.216,802041.0
2022-09-26 13:10:00,36.34,36.34,36.27,36.3,388317.0,33.216,33.216,33.152,33.1794,388317.0
2022-09-26 13:20:00,36.29,36.32,36.25,36.29,551871.0,33.1703,33.1977,33.1337,33.1703,551871.0
2022-09-26 13:30:00,36.28,36.33,36.26,36.29,1277644.0,33.1611,33.2068,33.1429,33.1703,1277644.0
2022-09-26 13:40:00,36.3,36.32,36.24,36.28,757114.0,33.1794,33.1977,33.1246,33.1611,757114.0
2022-09-26 13:50:00,36.28,36.35,36.23,36.25,485661.0,33.1611,33.2251,33.1154,33.1337,485661.0
2022-09-26 14:00:00,36.25,36.37,36.23,36.36,678746.0,33.1337,33.2434,33.1154,33.2343,678746.0
2022-09-26 14:10:00,36.36,36.38,36.34,36.36,448862.0,33.2343,33.2525,33.216,33.2343,448862.0
2022-09-26 14:20:00,36.36,36.38,36.26,36.27,337468.0,33.2343,33.2525,33.1429,33.152,337468.0
2022-09-26 14:30:00,36.25,36.31,36.23,36.26,552653.0,33.1337,33.1886,33.1154,33.1429,552653.0
2022-09-26 14:40:00,36.27,36.44,36.24,36.43,725210.0,33.152,33.3074,33.1246,33.2982,725210.0
2022-09-26 14:50:00,36.44,36.45,36.37,36.4,1638150.0,33.3074,33.3165,33.2434,33.2708,1638150.0
2022-09-26 15:00:00,36.39,36.47,36.39,36.46,845792.0,33.2617,33.3348,33.2617,33.3257,845792.0
2022-09-26 15:10:00,36.47,36.47,36.35,36.43,1303168.0,33.3348,33.3348,33.2251,33.2982,1303168.0
2022-09-26 15:20:00,36.42,36.44,36.35,36.4,1091632.0,33.2891,33.3074,33.2251,33.2708,1091632.0
2022-09-26 15:30:00,36.41,36.45,36.36,36.39,705603.0,33.28,33.3165,33.2343,33.2617,705603.0
2022-09-26 15:40:00,36.39,36.49,36.37,36.49,900978.0,33.2617,33.3531,33.2434,33.3531,900978.0
2022-09-26 15:50:00,36.48,36.56,36.4,36.4,1531050.0,33.3439,33.4171,33.2708,33.2708,1531050.0
2022-09-27 09:30:00,36.58,36.74,36.53,36.73,460714.0,33.4353,33.5816,33.3896,33.5724,460714.0
2022-09-27 09:40:00,36.73,36.78,36.6,36.62,448836.0,33.5724,33.6181,33.4536,33.4719,448836.0
2022-09-27 09:50:00,36.62,36.65,36.57,36.59,310856.0,33.4719,33.4993,33.4262,33.4445,310856.0
2022-09-27 10:00:00,36.6,36.6,36.37,36.39,677420.0,33.4536,33.4536,33.2434,33.2617,677420.0
2022-09-27 10:10:00,36.39,36.49,36.38,36.47,1321026.0,33.2617,33.3531,33.2525,33.3348,1321026.0
2022-09-27 10:20:00,36.47,36.58,36.45,36.46,1077080.0,33.3348,33.4353,33.3165,33.3257,1077080.0
2022-09-27 10:30:00,36.46,36.59,36.46,36.52,651761.0,33.3257,33.4445,33.3257,33.3805,651761.0
2022-09-27 10:40:00,36.51,36.68,36.49,36.66,395833.0,33.3714,33.5267,33.3531,33.5085,395833.0
2022-09-27 10:50:00,36.66,36.7,36.61,36.63,582298.0,33.5085,33.545,33.4628,33.481,582298.0
2022-09-27 11:00:00,36.64,36.67,36.58,36.66,345027.0,33.4902,33.5176,33.4353,33.5085,345027.0
2022-09-27 11:10:00,36.66,36.67,36.53,36.55,784985.0,33.5085,33.5176,33.3896,33.4079,784985.0
2022-09-27 11:20:00,36.55,36.55,36.32,36.35,1577949.0,33.4079,33.4079,33.1977,33.2251,1577949.0
2022-09-27 11:30:00,36.37,36.43,36.32,36.38,823827.0,33.2434,33.2982,33.1977,33.2525,823827.0
2022-09-27 11:40:00,36.38,36.42,36.33,36.34,678320.0,33.2525,33.2891,33.2068,33.216,678320.0
2022-09-27 11:50:00,36.35,36.38,36.22,36.23,1967282.0,33.2251,33.2525,33.1063,33.1154,1967282.0
2022-09-27 12:00:00,36.22,36.25,36.17,36.19,418426.0,33.1063,33.1337,33.0606,33.0789,418426.0
2022-09-27 12:10:00,36.19,36.19,36.01,36.02,933526.0,33.0789,33.0789,32.9143,32.9235,933526.0
2022-09-27 12:20:00,36.01,36.11,36.0,36.08,1193812.0,32.9143,33.0057,32.9052,32.9783,1193812.0
2022-09-27 12:30:00,36.08,36.15,36.03,36.05,542420.0,32.9783,33.0423,32.9326,32.9509,542420.0
2022-09-27 12:40:00,36.05,36.1,36.02,36.09,627876.0,32.9509,32.9966,32.9235,32.9875,627876.0
2022-09-27 12:50:00,36.08,36.12,36.0,36.11,852926.0,32.9783,33.0149,32.9052,33.0057,852926.0
2022-09-27 13:00:00,36.1,36.1,35.99,36.03,1231961.0,32.9966,32.9966,32.8961,32.9326,1231961.0
2022-09-27 13:10:00,36.03,36.1,36.0,36.08,737034.0,32.9326,32.9966,32.9052,32.9783,737034.0
2022-09-27 13:20:00,36.08,36.09,36.02,36.05,474891.0,32.9783,32.9875,32.9235,32.9509,474891.0
2022-09-27 13:30:00,36.05,36.09,36.02,36.03,291236.0,32.9509,32.9875,32.9235,32.9326,291236.0
2022-09-27 13:40:00,36.02,36.05,35.97,36.04,632156.0,32.9235,32.9509,32.8778,32.9418,632156.0
2022-09-27 13:50:00,36.03,36.05,35.98,36.04,326501.0,32.9326,32.9509,32.8869,32.9418,326501.0
2022-09-27 14:00:00,36.03,36.11,36.02,36.05,552316.0,32.9326,33.0057,32.9235,32.9509,552316.0
2022-09-27 14:10:00,36.06,36.08,36.01,36.02,564296.0,32.96,32.9783,32.9143,32.9235,564296.0
2022-09-27 14:20:00,36.01,36.07,36.0,36.05,695145.0,32.9143,32.9692,32.9052,32.9509,695145.0
2022-09-27 14:30:00,36.05,36.16,36.02,36.16,406625.0,32.9509,33.0514,32.9235,33.0514,406625.0
2022-09-27 14:40:00,36.16,36.24,36.13,36.24,659943.0,33.0514,33.1246,33.024,33.1246,659943.0
2022-09-27 14:50:00,36.23,36.25,36.18,36.22,958314.0,33.1154,33.1337,33.0697,33.1063,958314.0
2022-09-27 15:00:00,36.22,36.22,36.13,36.19,551172.0,33.1063,33.1063,33.024,33.0789,551172.0
2022-09-27 15:10:00,36.19,36.2,36.12,36.19,943037.0,33.0789,33.088,33.0149,33.0789,943037.0
2022-09-27 15:20:00,36.19,36.21,36.13,36.15,812364.0,33.0789,33.0971,33.024,33.0423,812364.0
2022-09-27 15:30:00,36.16,36.16,36.07,36.09,1412233.0,33.0514,33.0514,32.9692,32.9875,1412233.0
2022-09-27 15:40:00,36.09,36.17,36.08,36.14,1240766.0,32.9875,33.0606,32.9783,33.0332,1240766.0
2022-09-27 15:50:00,36.13,36.23,36.12,36.19,1160689.0,33.024,33.1154,33.0149,33.0789,1160689.0
2022-09-28 09:30:00,36.15,36.15,36.01,36.09,701987.0,33.0423,33.0423,32.9143,32.9875,701987.0
2022-09-28 09:40:00,36.09,36.36,36.07,36.29,635067.0,32.9875,33.2343,32.9692,33.1703,635067.0
2022-09-28 09:50:00,36.29,36.36,36.27,36.29,625941.0,33.1703,33.2343,33.152,33.1703,625941.0
2022-09-28 10:00:00,36.29,36.41,36.21,36.21,942446.0,33.1703,33.28,33.0971,33.0971,942446.0
2022-09-28 10:10:00,36.21,36.32,36.21,36.28,806881.0,33.0971,33.1977,33.0971,33.1611,806881.0
2022-09-28 10:20:00,36.28,36.45,36.28,36.45,756128.0,33.1611,33.3165,33.1611,33.3165,756128.0
2022-09-28 10:30:00,36.45,36.49,36.4,36.4,526360.0,33.3165,33.3531,33.2708,33.2708,526360.0
2022-09-28 10:40:00,36.4,36.55,36.39,36.52,390038.0,33.2708,33.4079,33.2617,33.3805,390038.0
2022-09-28 10:50:00,36.53,36.53,36.45,36.48,666221.0,33.3896,33.3896,33.3165,33.3439,666221.0
2022-09-28 11:00:00,36.48,36.58,36.45,36.48,680900.0,33.3439,33.4353,33.3165,33.3439,680900.0
2022-09-28 11:10:00,36.48,36.56,36.46,36.54,622069.0,33.3439,33.4171,33.3257,33.3988,622069.0
2022-09-28 11:20:00,36.54,36.63,36.54,36.57,490409.0,33.3988,33.481,33.3988,33.4262,490409.0
2022-09-28 11:30:00,36.57,36.6,36.51,36.54,700056.0,33.4262,33.4536,33.3714,33.3988,700056.0
2022-09-28 11:40:00,36.54,36.68,36.53,36.67,354919.0,33.3988,33.5267,33.3896,33.5176,354919.0
2022-09-28 11:50:00,36.67,36.79,36.67,36.77,600090.0,33.5176,33.6273,33.5176,33.609,600090.0
2022-09-28 12:00:00,36.78,36.85,36.77,36.82,398885.0,33.6181,33.6821,33.609,33.6547,398885.0
2022-09-28 12:10:00,36.82,36.9,36.81,36.88,352798.0,33.6547,33.7278,33.6456,33.7096,352798.0
2022-09-28 12:20:00,36.89,36.89,36.73,36.75,212350.0,33.7187,33.7187,33.5724,33.5907,212350.0
2022-09-28 12:30:00,36.76,36.81,36.74,36.74,295858.0,33.5999,33.6456,33.5816,33.5816,295858.0
2022-09-28 12:40:00,36.74,36.86,36.74,36.82,319413.0,33.5816,33.6913,33.5816,33.6547,319413.0
2022-09-28 12:50:00,36.83,36.85,36.8,36.84,516144.0,33.6639,33.6821,33.6364,33.673,516144.0
2022-09-28 13:00:00,36.83,36.96,36.81,36.96,735380.0,33.6639,33.7827,33.6456,33.7827,735380.0
2022-09-28 13:10:00,36.95,37.01,36.91,37.01,1087027.0,33.7735,33.8284,33.737,33.8284,1087027.0
2022-09-28 13:20:00,37.01,37.02,36.93,36.95,379658.0,33.8284,33.8375,33.7553,33.7735,379658.0
2022-09-28 13:30:00,36.95,37.0,36.93,36.98,501713.0,33.7735,33.8192,33.7553,33.801,501713.0
2022-09-28 13:40:00,36.98,37.01,36.91,36.93,968601.0,33.801,33.8284,33.737,33.7553,968601.0
2022-09-28 13:50:00,36.93,36.94,36.89,36.92,1064445.0,33.7553,33.7644,33.7187,33.7461,1064445.0
2022-09-28 14:00:00,36.93,36.96,36.9,36.95,528378.0,33.7553,33.7827,33.7278,33.7735,528378.0
2022-09-28 14:10:00,36.94,36.95,36.91,36.93,662783.0,33.7644,33.7735,33.737,33.7553,662783.0
2022-09-28 14:20:00,36.93,36.93,36.88,36.91,529608.0,33.7553,33.7553,33.7096,33.737,529608.0
2022-09-28 14:30:00,36.92,37.0,36.91,36.99,1110768.0,33.7461,33.8192,33.737,33.8101,1110768.0
2022-09-28 14:40:00,36.98,36.99,36.9,36.98,388494.0,33.801,33.8101,33.7278,33.801,388494.0
2022-09-28 14:50:00,36.99,37.03,36.99,37.01,651143.0,33.8101,33.8467,33.8101,33.8284,651143.0
2022-09-28 15:00:00,37.0,37.07,36.98,37.05,590183.0,33.8192,33.8832,33.801,33.8649,590183.0
2022-09-28 15:10:00,37.05,37.08,37.01,37.02,701256.0,33.8649,33.8924,33.8284,33.8375,701256.0
2022-09-28 15:20:00,37.02,37.05,37.0,37.02,453309.0,33.8375,33.8649,33.8192,33.8375,453309.0
2022-09-28 15:30:00,37.02,37.08,37.01,37.05,1039927.0,33.8375,33.8924,33.8284,33.8649,1039927.0
2022-09-28 15:40:00,37.05,37.12,37.04,37.11,1025221.0,33.8649,33.9289,33.8558,33.9198,1025221.0
2022-09-28 15:50:00,37.1,37.11,37.01,37.02,918745.0,33.9106,33.9198,33.8284,33.8375,918745.0
2022-09-29 09:30:00,36.44,36.5,36.38,36.4,763915.0,33.3074,33.3622,33.2525,33.2708,763915.0
2022-09-29 09:40:00,36.4,36.41,36.21,36.25,488175.0,33.2708,33.28,33.0971,33.1337,488175.0
2022-09-29 09:50:00,36.25,36.33,36.24,36.27,417902.0,33.1337,33.2068,33.1246,33.152,417902.0
2022-09-29 10:00:00,36.26,36.27,36.16,36.2,817400.0,33.1429,33.152,33.0514,33.088,817400.0
2022-09-29 10:10:00,36.2,36.21,36.04,36.04,719689.0,33.088,33.0971,32.9418,32.9418,719689.0
2022-09-29 10:20:00,36.05,36.19,36.03,36.17,539748.0,32.9509,33.0789,32.9326,33.0606,539748.0
2022-09-29 10:30:00,36.18,36.18,36.01,36.08,501266.0,33.0697,33.0697,32.9143,32.9783,501266.0
2022-09-29 10:40:00,36.08,36.22,36.07,36.19,478827.0,32.9783,33.1063,32.9692,33.0789,478827.0
2022-09-29 10:50:00,36.19,36.33,36.18,36.3,443856.0,33.0789,33.2068,33.0697,33.1794,443856.0
2022-09-29 11:00:00,36.29,36.46,36.28,36.46,332719.0,33.1703,33.3257,33.1611,33.3257,332719.0
2022-09-29 11:10:00,36.46,36.51,36.36,36.39,757057.0,33.3257,33.3714,33.2343,33.2617,757057.0
2022-09-29 11:20:00,36.38,36.38,36.32,36.33,1152591.0,33.2525,33.2525,33.1977,33.2068,1152591.0
2022-09-29 11:30:00,36.34,36.45,36.33,36.43,1998943.0,33.216,33.3165,33.2068,33.2982,1998943.0
2022-09-29 11:40:00,36.42,36.48,36.39,36.47,823618.0,33.2891,33.3439,33.2617,33.3348,823618.0
2022-09-29 11:50:00,36.48,36.52,36.44,36.47,1072639.0,33.3439,33.3805,33.3074,33.3348,1072639.0
2022-09-29 12:00:00,36.46,36.54,36.43,36.53,1149409.0,33.3257,33.3988,33.2982,33.3896,1149409.0
2022-09-29 12:10:00,36.53,36.55,36.44,36.44,742034.0,33.3896,33.4079,33.3074,33.3074,742034.0
2022-09-29 12:20:00,36.44,36.45,36.4,36.42,955441.0,33.3074,33.3165,33.2708,33.2891,955441.0
2022-09-29 12:30:00,36.43,36.49,36.41,36.49,601017.0,33.2982,33.3531,33.28,33.3531,601017.0
2022-09-29 12:40:00,36.49,36.5,36.43,36.44,629591.0,33.3531,33.3622,33.2982,33.3074,629591.0
2022-09-29 12:50:00,36.44,36.46,36.39,36.39,584985.0,33.3074,33.3257,33.2617,33.2617,584985.0
2022-09-29 13:00:00,36.4,36.4,36.33,36.34,703876.0,33.2708,33.2708,33.2068,33.216,703876.0
2022-09-29 13:10:00,36.35,36.44,36.34,36.41,395936.0,33.2251,33.3074,33.216,33.28,395936.0
2022-09-29 13:20:00,36.4,36.41,36.35,36.39,644407.0,33.2708,33.28,33.2251,33.2617,644407.0
2022-09-29 13:30:00,36.38,36.44,36.35,36.43,490869.0,33.2525,33.3074,33.2251,33.2982,490869.0
2022-09-29 13:40:00,36.42,36.43,36.34,36.35,380120.0,33.2891,33.2982,33.216,33.2251,380120.0
2022-09-29 13:50:00,36.34,36.36,36.26,36.28,264048.0,33.216,33.2343,33.1429,33.1611,264048.0
2022-09-29 14:00:00,36.28,36.32,36.24,36.3,539088.0,33.1611,33.1977,33.1246,33.1794,539088.0
2022-09-29 14:10:00,36.3,36.31,36.23,36.24,537108.0,33.1794,33.1886,33.1154,33.1246,537108.0
2022-09-29 14:20:00,36.23,36.34,36.22,36.32,605174.0,33.1154,33.216,33.1063,33.1977,605174.0
2022-09-29 14:30:00,36.32,36.41,36.29,36.38,346505.0,33.1977,33.28,33.1703,33.2525,346505.0
2022-09-29 14:40:00,36.38,36.39,36.34,36.35,433256.0,33.2525,33.2617,33.216,33.2251,433256.0
2022-09-29 14:50:00,36.35,36.35,36.28,36.3,506595.0,33.2251,33.2251,33.1611,33.1794,506595.0
2022-09-29 15:00:00,36.3,36.38,36.29,36.33,578045.0,33.1794,33.2525,33.1703,33.2068,578045.0
2022-09-29 15:10:00,36.33,36.44,36.31,36.43,661605.0,33.2068,33.3074,33.1886,33.2982,661605.0
2022-09-29 15:20:00,36.43,36.44,36.37,36.4,1314660.0,33.2982,33.3074,33.2434,33.2708,1314660.0
2022-09-29 15:30:00,36.4,36.55,36.39,36.51,956594.0,33.2708,33.4079,33.2617,33.3714,956594.0
2022-09-29 15:40:00,36.51,36.53,36.48,36.51,734119.0,33.3714,33.3896,33.3439,33.3714,734119.0
2022-09-29 15:50:00,36.51,36.55,36.48,36.53,568668.0,33.3714,33.4079,33.3439,33.3896,568668.0
2022-09-30 09:30:00,36.4,36.53,36.34,36.39,1626230.0,33.2708,33.3896,33.216,33.2617,1626230.0
2022-09-30 09:40:00,36.39,36.52,36.35,36.49,618452.0,33.2617,33.3805,33.2251,33.3531,618452.0
2022-09-30 09:50:00,36.5,36.66,36.46,36.62,497250.0,33.3622,33.5085,33.3257,33.4719,497250.0
2022-09-30 10:00:00,36.63,36.65,36.54,36.59,516983.0,33.481,33.4993,33.3988,33.4445,516983.0
2022-09-30 10:10:00,36.59,36.63,36.46,36.54,644885.0,33.4445,33.481,33.3257,33.3988,644885.0
2022-09-30 10:20:00,36.52,36.6,36.5,36.59,1387876.0,33.3805,33.4536,33.3622,33.4445,1387876.0
2022-09-30 10:30:00,36.6,36.73,36.57,36.7,438736.0,33.4536,33.5724,33.4262,33.545,438736.0
2022-09-30 10:40:00,36.7,36.72,36.62,36.69,322522.0,33.545,33.5633,33.4719,33.5359,322522.0
2022-09-30 10:50:00,36.69,36.74,36.64,36.7,1017262.0,33.5359,33.5816,33.4902,33.545,1017262.0
2022-09-30 11:00:00,36.7,36.82,36.63,36.81,840847.0,33.545,33.6547,33.481,33.6456,840847.0
2022-09-30 11:10:00,36.82,36.86,36.79,36.83,512559.0,33.6547,33.6913,33.6273,33.6639,512559.0
2022-09-30 11:20:00,36.83,36.85,36.77,36.77,813796.0,33.6639,33.6821,33.609,33.609,813796.0
2022-09-30 11:30:00,36.77,36.79,36.73,36.75,723529.0,33.609,33.6273,33.5724,33.5907,723529.0
2022-09-30 11:40:00,36.75,36.75,36.6,36.61,669279.0,33.5907,33.5907,33.4536,33.4628,669279.0
2022-09-30 11:50:00,36.61,36.61,36.55,36.58,477217.0,33.4628,33.4628,33.4079,33.4353,477217.0
2022-09-30 12:00:00,36.57,36.58,36.47,36.47,554813.0,33.4262,33.4353,33.3348,33.3348,554813.0
2022-09-30 12:10:00,36.48,36.54,36.47,36.52,390474.0,33.3439,33.3988,33.3348,33.3805,390474.0
2022-09-30 12:20:00,36.52,36.56,36.46,36.52,354452.0,33.3805,33.4171,33.3257,33.3805,354452.0
2022-09-30 12:30:00,36.52,36.59,36.51,36.57,401577.0,33.3805,33.4445,33.3714,33.4262,401577.0
2022-09-30 12:40:00,36.57,36.59,36.53,36.58,718517.0,33.4262,33.4445,33.3896,33.4353,718517.0
2022-09-30 12:50:00,36.57,36.6,36.55,36.56,340912.0,33.4262,33.4536,33.4079,33.4171,340912.0
2022-09-30 13:00:00,36.57,36.59,36.52,36.57,445239.0,33.4262,33.4445,33.3805,33.4262,445239.0
2022-09-30 13:10:00,36.57,36.6,36.5,36.51,279792.0,33.4262,33.4536,33.3622,33.3714,279792.0
2022-09-30 13:20:00,36.51,36.58,36.5,36.57,385334.0,33.3714,33.4353,33.3622,33.4262,385334.0
2022-09-30 13:30:00,36.55,36.58,36.46,36.48,636845.0,33.4079,33.4353,33.3257,33.3439,636845.0
2022-09-30 13:40:00,36.47,36.49,36.43,36.43,527527.0,33.3348,33.3531,33.2982,33.2982,527527.0
2022-09-30 13:50:00,36.43,36.49,36.42,36.45,645179.0,33.2982,33.3531,33.2891,33.3165,645179.0
2022-09-30 14:00:00,36.45,36.48,36.42,36.45,376271.0,33.3165,33.3439,33.2891,33.3165,376271.0
2022-09-30 14:10:00,36.46,36.52,36.45,36.47,484844.0,33.3257,33.3805,33.3165,33.3348,484844.0
2022-09-30 14:20:00,36.48,36.5,36.42,36.45,421514.0,33.3439,33.3622,33.2891,33.3165,421514.0
2022-09-30 14:30:00,36.46,36.5,36.44,36.46,929375.0,33.3257,33.3622,33.3074,33.3257,929375.0
2022-09-30 14:40:00,36.47,36.47,36.37,36.42,490292.0,33.3348,33.3348,33.2434,33.2891,490292.0
2022-09-30 14:50:00,36.43,36.44,36.34,36.36,582964.0,33.2982,33.3074,33.216,33.2343,582964.0
2022-09-30 15:00:00,36.36,36.46,36.34,36.39,595317.0,33.2343,33.3257,33.216,33.2617,595317.0
2022-09-30 15:10:00,36.39,36.42,36.33,36.38,932184.0,33.2617,33.2891,33.2068,33.2525,932184.0
2022-09-30 15:20:00,36.38,36.41,36.32,36.39,1062153.0,33.2525,33.28,33.1977,33.2617,1062153.0
2022-09-30 15:30:00,36.4,36.42,36.32,36.34,842941.0,33.2708,33.2891,33.1977,33.216,842941.0
2022-09-30 15:40:00,36.33,36.42,36.33,36.4,1295491.0,33.2068,33.2891,33.2068,33.2708,1295491.0
2022-09-30 15:50:00,36.4,36.4,36.32,36.37,2139778.0,33.2708,33.2708,33.1977,33.2434,2139778.0
2022-10-03 09:30:00,36.77,36.79,36.65,36.65,1065517.0,33.609,33.6273,33.4993,33.4993,1065517.0
2022-10-03 09:40:00,36.65,36.84,36.62,36.81,842096.0,33.4993,33.673,33.4719,33.6456,842096.0
2022-10-03 09:50:00,36.83,36.83,36.71,36.76,1178091.0,33.6639,33.6639,33.5542,33.5999,1178091.0
2022-10-03 10:00:00,36.77,37.06,36.76,37.02,1218971.0,33.609,33.8741,33.5999,33.8375,1218971.0
2022-10-03 10:10:00,37.02,37.05,36.93,36.98,1207461.0,33.8375,33.8649,33.7553,33.801,1207461.0
2022-10-03 10:20:00,37.0,37.14,36.99,37.07,1096301.0,33.8192,33.9472,33.8101,33.8832,1096301.0
2022-10-03 10:30:00,37.07,37.14,37.05,37.09,665137.0,33.8832,33.9472,33.8649,33.9015,665137.0
2022-10-03 10:40:00,37.09,37.13,37.03,37.12,572682.0,33.9015,33.9381,33.8467,33.9289,572682.0
2022-10-03 10:50:00,37.12,37.14,37.06,37.09,661294.0,33.9289,33.9472,33.8741,33.9015,661294.0
2022-10-03 11:00:00,37.09,37.18,37.08,37.18,1188411.0,33.9015,33.9838,33.8924,33.9838,1188411.0
2022-10-03 11:10:00,37.18,37.22,37.14,37.16,940165.0,33.9838,34.0203,33.9472,33.9655,940165.0
2022-10-03 11:20:00,37.17,37.19,37.13,37.16,2424033.0,33.9746,33.9929,33.9381,33.9655,2424033.0
2022-10-03 11:30:00,37.16,37.19,36.97,37.11,5274431.0,33.9655,33.9929,33.7918,33.9198,5274431.0
2022-10-03 11:40:00,37.11,37.11,37.05,37.09,668327.0,33.9198,33.9198,33.8649,33.9015,668327.0
2022-10-03 11:50:00,37.1,37.13,37.03,37.04,575289.0,33.9106,33.9381,33.8467,33.8558,575289.0
2022-10-03 12:00:00,37.05,37.15,37.04,37.14,937310.0,33.8649,33.9563,33.8558,33.9472,937310.0
2022-10-03 12:10:00,37.14,37.17,37.08,37.1,646319.0,33.9472,33.9746,33.8924,33.9106,646319.0
2022-10-03 12:20:00,37.1,37.12,37.03,37.06,694779.0,33.9106,33.9289,33.8467,33.8741,694779.0
2022-10-03 12:30:00,37.06,37.1,37.04,37.09,1357344.0,33.8741,33.9106,33.8558,33.9015,1357344.0
2022-10-03 12:40:00,37.09,37.1,37.05,37.07,1412370.0,33.9015,33.9106,33.8649,33.8832,1412370.0
2022-10-03 12:50:00,37.07,37.1,37.02,37.1,678488.0,33.8832,33.9106,33.8375,33.9106,678488.0
2022-10-03 13:00:00,37.1,37.14,37.08,37.13,932970.0,33.9106,33.9472,33.8924,33.9381,932970.0
2022-10-03 13:10:00,37.12,37.13,37.08,37.09,868054.0,33.9289,33.9381,33.8924,33.9015,868054.0
2022-10-03 13:20:00,37.09,37.15,37.07,37.11,1040644.0,33.9015,33.9563,33.8832,33.9198,1040644.0
2022-10-03 13:30:00,37.11,37.16,37.1,37.14,977295.0,33.9198,33.9655,33.9106,33.9472,977295.0
2022-10-03 13:40:00,37.14,37.17,37.12,37.15,813187.0,33.9472,33.9746,33.9289,33.9563,813187.0
2022-10-03 13:50:00,37.14,37.15,37.1,37.12,661290.0,33.9472,33.9563,33.9106,33.9289,661290.0
2022-10-03 14:00:00,37.12,37.19,37.11,37.14,867868.0,33.9289,33.9929,33.9198,33.9472,867868.0
2022-10-03 14:10:00,37.15,37.23,37.15,37.2,1676033.0,33.9563,34.0295,33.9563,34.002,1676033.0
2022-10-03 14:20:00,37.2,37.27,37.2,37.27,1191162.0,34.002,34.066,34.002,34.066,1191162.0
2022-10-03 14:30:00,37.26,37.3,37.25,37.29,757698.0,34.0569,34.0934,34.0477,34.0843,757698.0
2022-10-03 14:40:00,37.29,37.31,37.26,37.28,1091668.0,34.0843,34.1026,34.0569,34.0752,1091668.0
2022-10-03 14:50:00,37.28,37.33,37.27,37.3,894798.0,34.0752,34.1209,34.066,34.0934,894798.0
2022-10-03 15:00:00,37.3,37.3,37.25,37.28,583030.0,34.0934,34.0934,34.0477,34.0752,583030.0
2022-10-03 15:10:00,37.27,37.28,37.21,37.24,679556.0,34.066,34.0752,34.0112,34.0386,679556.0
2022-10-03 15:20:00,37.23,37.3,37.23,37.27,1179343.0,34.0295,34.0934,34.0295,34.066,1179343.0
2022-10-03 15:30:00,37.27,37.3,37.25,37.26,791866.0,34.066,34.0934,34.0477,34.0569,791866.0
2022-10-03 15:40:00,37.26,37.26,37.22,37.23,969188.0,34.0569,34.0569,34.0203,34.0295,969188.0
2022-10-03 15:50:00,37.23,37.24,37.15,37.17,2251707.0,34.0295,34.0386,33.9563,33.9746,2251707.0
2022-10-04 09:30:00,38.14,38.22,38.09,38.22,1194380.0,34.8612,34.9344,34.8155,34.9344,1194380.0
2022-10-04 09:40:00,38.21,38.26,38.17,38.24,672664.0,34.9252,34.9709,34.8887,34.9526,672664.0
2022-10-04 09:50:00,38.25,38.29,38.21,38.28,418637.0,34.9618,34.9983,34.9252,34.9892,418637.0
2022-10-04 10:00:00,38.29,38.42,38.29,38.38,777907.0,34.9983,35.1172,34.9983,35.0806,777907.0
2022-10-04 10:10:00,38.38,38.43,38.35,38.41,526219.0,35.0806,35.1263,35.0532,35.108,526219.0
2022-10-04 10:20:00,38.4,38.4,38.32,38.32,892424.0,35.0989,35.0989,35.0258,35.0258,892424.0
2022-10-04 10:30:00,38.32,38.41,38.32,38.4,210813.0,35.0258,35.108,35.0258,35.0989,210813.0
2022-10-04 10:40:00,38.41,38.46,38.39,38.43,525220.0,35.108,35.1537,35.0897,35.1263,525220.0
2022-10-04 10:50:00,38.43,38.47,38.37,38.47,413541.0,35.1263,35.1629,35.0715,35.1629,413541.0
2022-10-04 11:00:00,38.48,38.55,38.46,38.53,433087.0,35.172,35.236,35.1537,35.2177,433087.0
2022-10-04 11:10:00,38.53,38.57,38.5,38.54,684797.0,35.2177,35.2543,35.1903,35.2268,684797.0
2022-10-04 11:20:00,38.54,38.61,38.53,38.59,382410.0,35.2268,35.2908,35.2177,35.2725,382410.0
2022-10-04 11:30:00,38.6,38.62,38.55,38.58,650932.0,35.2817,35.3,35.236,35.2634,650932.0
2022-10-04 11:40:00,38.58,38.59,38.5,38.51,682818.0,35.2634,35.2725,35.1903,35.1994,682818.0
2022-10-04 11:50:00,38.5,38.6,38.5,38.59,441996.0,35.1903,35.2817,35.1903,35.2725,441996.0
2022-10-04 12:00:00,38.6,38.63,38.58,38.59,274885.0,35.2817,35.3091,35.2634,35.2725,274885.0
2022-10-04 12:10:00,38.59,38.66,38.58,38.6,263558.0,35.2725,35.3365,35.2634,35.2817,263558.0
2022-10-04 12:20:00,38.61,38.65,38.57,38.64,232636.0,35.2908,35.3274,35.2543,35.3183,232636.0
2022-10-04 12:30:00,38.64,38.69,38.63,38.66,502196.0,35.3183,35.364,35.3091,35.3365,502196.0
2022-10-04 12:40:00,38.66,38.67,38.53,38.53,481177.0,35.3365,35.3457,35.2177,35.2177,481177.0
2022-10-04 12:50:00,38.53,38.55,38.48,38.51,185242.0,35.2177,35.236,35.172,35.1994,185242.0
2022-10-04 13:00:00,38.51,38.53,38.44,38.46,497820.0,35.1994,35.2177,35.1354,35.1537,497820.0
2022-10-04 13:10:00,38.45,38.48,38.35,38.37,327070.0,35.1446,35.172,35.0532,35.0715,327070.0
2022-10-04 13:20:00,38.36,38.46,38.34,38.45,354105.0,35.0623,35.1537,35.044,35.1446,354105.0
2022-10-04 13:30:00,38.46,38.48,38.41,38.45,273788.0,35.1537,35.172,35.108,35.1446,273788.0
2022-10-04 13:40:00,38.44,38.5,38.42,38.48,722462.0,35.1354,35.1903,35.1172,35.172,722462.0
2022-10-04 13:50:00,38.5,38.55,38.48,38.52,280494.0,35.1903,35.236,35.172,35.2086,280494.0
2022-10-04 14:00:00,38.52,38.55,38.48,38.52,441453.0,35.2086,35.236,35.172,35.2086,441453.0
2022-10-04 14:10:00,38.51,38.52,38.45,38.47,743739.0,35.1994,35.2086,35.1446,35.1629,743739.0
2022-10-04 14:20:00,38.48,38.53,38.46,38.47,1034906.0,35.172,35.2177,35.1537,35.1629,1034906.0
2022-10-04 14:30:00,38.47,38.54,38.47,38.52,318162.0,35.1629,35.2268,35.1629,35.2086,318162.0
2022-10-04 14:40:00,38.52,38.59,38.51,38.58,390326.0,35.2086,35.2725,35.1994,35.2634,390326.0
2022-10-04 14:50:00,38.58,38.62,38.58,38.61,1781004.0,35.2634,35.3,35.2634,35.2908,1781004.0
2022-10-04 15:00:00,38.6,38.63,38.53,38.55,608517.0,35.2817,35.3091,35.2177,35.236,608517.0
2022-10-04 15:10:00,38.54,38.57,38.47,38.54,1262015.0,35.2268,35.2543,35.1629,35.2268,1262015.0
2022-10-04 15:20:00,38.54,38.58,38.51,38.57,776188.0,35.2268,35.2634,35.1994,35.2543,776188.0
2022-10-04 15:30:00,38.57,38.63,38.53,38.61,724266.0,35.2543,35.3091,35.2177,35.2908,724266.0
2022-10-04 15:40:00,38.61,38.62,38.58,38.61,598692.0,35.2908,35.3,35.2634,35.2908,598692.0
2022-10-04 15:50:00,38.61,38.67,38.61,38.66,916560.0,35.2908,35.3457,35.2908,35.3365,916560.0
2022-10-05 09:30:00,38.01,38.14,37.97,38.04,651191.0,34.7424,34.8612,34.7058,34.7698,651191.0
2022-10-05 09:40:00,38.04,38.08,37.98,38.05,579370.0,34.7698,34.8064,34.715,34.779,579370.0
2022-10-05 09:50:00,38.04,38.05,38.0,38.05,502589.0,34.7698,34.779,34.7333,34.779,502589.0
2022-10-05 10:00:00,38.04,38.04,37.8,37.81,747559.0,34.7698,34.7698,34.5505,34.5596,747559.0
2022-10-05 10:10:00,37.81,37.89,37.76,37.76,443591.0,34.5596,34.6327,34.5139,34.5139,443591.0
2022-10-05 10:20:00,37.76,37.81,37.75,37.77,359883.0,34.5139,34.5596,34.5048,34.523,359883.0
2022-10-05 10:30:00,37.77,37.84,37.74,37.84,527617.0,34.523,34.587,34.4956,34.587,527617.0
2022-10-05 10:40:00,37.83,37.88,37.8,37.86,377880.0,34.5779,34.6236,34.5505,34.6053,377880.0
2022-10-05 10:50:00,37.85,37.87,37.79,37.8,460111.0,34.5962,34.6144,34.5413,34.5505,460111.0
2022-10-05 11:00:00,37.8,37.88,37.79,37.86,337263.0,34.5505,34.6236,34.5413,34.6053,337263.0
2022-10-05 11:10:00,37.86,37.92,37.83,37.92,386779.0,34.6053,34.6601,34.5779,34.6601,386779.0
2022-10-05 11:20:00,37.91,37.93,37.88,37.91,574819.0,34.651,34.6693,34.6236,34.651,574819.0
2022-10-05 11:30:00,37.91,38.02,37.89,38.01,479000.0,34.651,34.7515,34.6327,34.7424,479000.0
2022-10-05 11:40:00,38.01,38.01,37.95,37.96,292802.0,34.7424,34.7424,34.6876,34.6967,292802.0
2022-10-05 11:50:00,37.96,37.99,37.94,37.98,201798.0,34.6967,34.7241,34.6784,34.715,201798.0
2022-10-05 12:00:00,37.98,38.07,37.9,38.04,353951.0,34.715,34.7973,34.6419,34.7698,353951.0
2022-10-05 12:10:00,38.04,38.15,38.03,38.12,255487.0,34.7698,34.8704,34.7607,34.843,255487.0
2022-10-05 12:20:00,38.11,38.12,38.03,38.04,385282.0,34.8338,34.843,34.7607,34.7698,385282.0
2022-10-05 12:30:00,38.04,38.07,38.02,38.05,734331.0,34.7698,34.7973,34.7515,34.779,734331.0
2022-10-05 12:40:00,38.04,38.13,38.02,38.13,317303.0,34.7698,34.8521,34.7515,34.8521,317303.0
2022-10-05 12:50:00,38.14,38.15,38.08,38.09,550203.0,34.8612,34.8704,34.8064,34.8155,550203.0
2022-10-05 13:00:00,38.09,38.17,38.07,38.13,227126.0,34.8155,34.8887,34.7973,34.8521,227126.0
2022-10-05 13:10:00,38.13,38.23,38.12,38.23,483408.0,34.8521,34.9435,34.843,34.9435,483408.0
2022-10-05 13:20:00,38.23,38.27,38.19,38.21,274886.0,34.9435,34.9801,34.9069,34.9252,274886.0
2022-10-05 13:30:00,38.2,38.21,38.14,38.18,258353.0,34.9161,34.9252,34.8612,34.8978,258353.0
2022-10-05 13:40:00,38.18,38.22,38.14,38.19,311495.0,34.8978,34.9344,34.8612,34.9069,311495.0
2022-10-05 13:50:00,38.19,38.2,38.11,38.12,259377.0,34.9069,34.9161,34.8338,34.843,259377.0
2022-10-05 14:00:00,38.12,38.19,38.1,38.15,431876.0,34.843,34.9069,34.8247,34.8704,431876.0
2022-10-05 14:10:00,38.15,38.24,38.14,38.22,508813.0,34.8704,34.9526,34.8612,34.9344,508813.0
2022-10-05 14:20:00,38.22,38.24,38.17,38.22,635559.0,34.9344,34.9526,34.8887,34.9344,635559.0
2022-10-05 14:30:00,38.23,38.25,38.17,38.23,349443.0,34.9435,34.9618,34.8887,34.9435,349443.0
2022-10-05 14:40:00,38.23,38.25,38.2,38.21,507600.0,34.9435,34.9618,34.9161,34.9252,507600.0
2022-10-05 14:50:00,38.22,38.29,38.2,38.29,263608.0,34.9344,34.9983,34.9161,34.9983,263608.0
2022-10-05 15:00:00,38.29,38.34,38.29,38.33,394668.0,34.9983,35.044,34.9983,35.0349,394668.0
2022-10-05 15:10:00,38.32,38.4,38.31,38.38,409188.0,35.0258,35.0989,35.0166,35.0806,409188.0
2022-10-05 15:20:00,38.39,38.4,38.31,38.32,550711.0,35.0897,35.0989,35.0166,35.0258,550711.0
2022-10-05 15:30:00,38.32,38.35,38.29,38.31,486473.0,35.0258,35.0532,34.9983,35.0166,486473.0
2022-10-05 15:40:00,38.31,38.33,38.27,38.27,517546.0,35.0166,35.0349,34.9801,34.9801,517546.0
2022-10-05 15:50:00,38.26,38.27,38.15,38.2,751882.0,34.9709,34.9801,34.8704,34.9161,751882.0
2022-10-06 09:30:00,37.8,37.93,37.8,37.93,416895.0,34.5505,34.6693,34.5505,34.6693,416895.0
2022-10-06 09:40:00,37.93,38.0,37.84,37.86,573587.0,34.6693,34.7333,34.587,34.6053,573587.0
2022-10-06 09:50:00,37.85,37.93,37.81,37.84,423062.0,34.5962,34.6693,34.5596,34.587,423062.0
2022-10-06 10:00:00,37.84,37.84,37.66,37.71,1947453.0,34.587,34.587,34.4225,34.4682,1947453.0
2022-10-06 10:10:00,37.7,37.75,37.64,37.73,1006526.0,34.4591,34.5048,34.4042,34.4865,1006526.0
2022-10-06 10:20:00,37.73,37.76,37.67,37.68,318996.0,34.4865,34.5139,34.4316,34.4408,318996.0
2022-10-06 10:30:00,37.67,37.7,37.61,37.66,502148.0,34.4316,34.4591,34.3768,34.4225,502148.0
2022-10-06 10:40:00,37.67,37.8,37.66,37.8,283835.0,34.4316,34.5505,34.4225,34.5505,283835.0
2022-10-06 10:50:00,37.79,37.81,37.74,37.8,1293424.0,34.5413,34.5596,34.4956,34.5505,1293424.0
2022-10-06 11:00:00,37.8,37.82,37.73,37.76,751767.0,34.5505,34.5687,34.4865,34.5139,751767.0
2022-10-06 11:10:00,37.77,37.81,37.71,37.79,306780.0,34.523,34.5596,34.4682,34.5413,306780.0
2022-10-06 11:20:00,37.8,37.84,37.77,37.81,992097.0,34.5505,34.587,34.523,34.5596,992097.0
2022-10-06 11:30:00,37.81,37.82,37.73,37.73,433370.0,34.5596,34.5687,34.4865,34.4865,433370.0
2022-10-06 11:40:00,37.73,37.79,37.71,37.76,313370.0,34.4865,34.5413,34.4682,34.5139,313370.0
2022-10-06 11:50:00,37.75,37.81,37.63,37.64,790219.0,34.5048,34.5596,34.3951,34.4042,790219.0
2022-10-06 12:00:00,37.64,37.68,37.59,37.6,618056.0,34.4042,34.4408,34.3585,34.3677,618056.0
2022-10-06 12:10:00,37.6,37.62,37.54,37.58,359909.0,34.3677,34.3859,34.3128,34.3494,359909.0
2022-10-06 12:20:00,37.59,37.68,37.57,37.68,158640.0,34.3585,34.4408,34.3402,34.4408,158640.0
2022-10-06 12:30:00,37.68,37.7,37.63,37.7,392561.0,34.4408,34.4591,34.3951,34.4591,392561.0
2022-10-06 12:40:00,37.69,37.76,37.67,37.72,717704.0,34.4499,34.5139,34.4316,34.4773,717704.0
2022-10-06 12:50:00,37.72,37.73,37.68,37.71,278520.0,34.4773,34.4865,34.4408,34.4682,278520.0
2022-10-06 13:00:00,37.71,37.73,37.65,37.66,295284.0,34.4682,34.4865,34.4134,34.4225,295284.0
2022-10-06 13:10:00,37.66,37.77,37.65,37.75,308912.0,34.4225,34.523,34.4134,34.5048,308912.0
2022-10-06 13:20:00,37.75,37.77,37.71,37.76,410022.0,34.5048,34.523,34.4682,34.5139,410022.0
2022-10-06 13:30:00,37.75,37.76,37.67,37.68,255631.0,34.5048,34.5139,34.4316,34.4408,255631.0
2022-10-06 13:40:00,37.68,37.73,37.68,37.72,129010.0,34.4408,34.4865,34.4408,34.4773,129010.0
2022-10-06 13:50:00,37.72,37.75,37.69,37.72,284385.0,34.4773,34.5048,34.4499,34.4773,284385.0
2022-10-06 14:00:00,37.72,37.73,37.64,37.65,290669.0,34.4773,34.4865,34.4042,34.4134,290669.0
2022-10-06 14:10:00,37.66,37.69,37.62,37.63,235158.0,34.4225,34.4499,34.3859,34.3951,235158.0
2022-10-06 14:20:00,37.62,37.68,37.62,37.64,449841.0,34.3859,34.4408,34.3859,34.4042,449841.0
2022-10-06 14:30:00,37.65,37.7,37.62,37.65,231205.0,34.4134,34.4591,34.3859,34.4134,231205.0
2022-10-06 14:40:00,37.65,37.66,37.54,37.55,416085.0,34.4134,34.4225,34.3128,34.322,416085.0
2022-10-06 14:50:00,37.55,37.59,37.51,37.55,1142625.0,34.322,34.3585,34.2854,34.322,1142625.0
2022-10-06 15:00:00,37.55,37.58,37.52,37.56,634346.0,34.322,34.3494,34.2945,34.3311,634346.0
2022-10-06 15:10:00,37.55,37.59,37.51,37.56,953668.0,34.322,34.3585,34.2854,34.3311,953668.0
2022-10-06 15:20:00,37.55,37.64,37.54,37.63,698381.0,34.322,34.4042,34.3128,34.3951,698381.0
2022-10-06 15:30:00,37.64,37.64,37.57,37.58,501163.0,34.4042,34.4042,34.3402,34.3494,501163.0
2022-10-06 15:40:00,37.57,37.63,37.56,37.57,363419.0,34.3402,34.3951,34.3311,34.3402,363419.0
2022-10-06 15:50:00,37.56,37.61,37.55,37.56,449096.0,34.3311,34.3768,34.322,34.3311,449096.0
2022-10-07 09:30:00,37.36,37.43,37.28,37.36,501102.0,34.1483,34.2123,34.0752,34.1483,501102.0
2022-10-07 09:40:00,37.36,37.42,37.17,37.18,706940.0,34.1483,34.2031,33.9746,33.9838,706940.0
2022-10-07 09:50:00,37.16,37.21,37.12,37.14,505366.0,33.9655,34.0112,33.9289,33.9472,505366.0
2022-10-07 10:00:00,37.14,37.16,37.06,37.11,536790.0,33.9472,33.9655,33.8741,33.9198,536790.0
2022-10-07 10:10:00,37.11,37.24,37.1,37.24,315977.0,33.9198,34.0386,33.9106,34.0386,315977.0
2022-10-07 10:20:00,37.23,37.31,37.21,37.22,312628.0,34.0295,34.1026,34.0112,34.0203,312628.0
2022-10-07 10:30:00,37.22,37.25,37.14,37.16,367891.0,34.0203,34.0477,33.9472,33.9655,367891.0
2022-10-07 10:40:00,37.16,37.33,37.16,37.31,277750.0,33.9655,34.1209,33.9655,34.1026,277750.0
2022-10-07 10:50:00,37.32,37.34,37.25,37.27,428608.0,34.1117,34.13,34.0477,34.066,428608.0
2022-10-07 11:00:00,37.27,37.33,37.24,37.25,1942230.0,34.066,34.1209,34.0386,34.0477,1942230.0
2022-10-07 11:10:00,37.24,37.29,37.19,37.19,388236.0,34.0386,34.0843,33.9929,33.9929,388236.0
2022-10-07 11:20:00,37.19,37.24,37.15,37.23,370616.0,33.9929,34.0386,33.9563,34.0295,370616.0
2022-10-07 11:30:00,37.23,37.25,37.17,37.2,611046.0,34.0295,34.0477,33.9746,34.002,611046.0
2022-10-07 11:40:00,37.2,37.22,37.16,37.16,1343554.0,34.002,34.0203,33.9655,33.9655,1343554.0
2022-10-07 11:50:00,37.16,37.19,37.13,37.17,166727.0,33.9655,33.9929,33.9381,33.9746,166727.0
2022-10-07 12:00:00,37.17,37.21,37.14,37.2,525379.0,33.9746,34.0112,33.9472,34.002,525379.0
2022-10-07 12:10:00,37.2,37.23,37.17,37.19,243753.0,34.002,34.0295,33.9746,33.9929,243753.0
2022-10-07 12:20:00,37.19,37.19,37.08,37.09,314989.0,33.9929,33.9929,33.8924,33.9015,314989.0
2022-10-07 12:30:00,37.09,37.1,37.04,37.06,211192.0,33.9015,33.9106,33.8558,33.8741,211192.0
2022-10-07 12:40:00,37.06,37.07,37.01,37.02,278695.0,33.8741,33.8832,33.8284,33.8375,278695.0
2022-10-07 12:50:00,37.02,37.06,37.0,37.05,308402.0,33.8375,33.8741,33.8192,33.8649,308402.0
2022-10-07 13:00:00,37.05,37.05,36.99,37.0,295622.0,33.8649,33.8649,33.8101,33.8192,295622.0
2022-10-07 13:10:00,37.0,37.09,36.99,37.09,497405.0,33.8192,33.9015,33.8101,33.9015,497405.0
2022-10-07 13:20:00,37.08,37.09,37.05,37.07,367058.0,33.8924,33.9015,33.8649,33.8832,367058.0
2022-10-07 13:30:00,37.06,37.07,37.03,37.05,449647.0,33.8741,33.8832,33.8467,33.8649,449647.0
2022-10-07 13:40:00,37.06,37.1,37.05,37.06,202235.0,33.8741,33.9106,33.8649,33.8741,202235.0
2022-10-07 13:50:00,37.05,37.08,37.0,37.02,305897.0,33.8649,33.8924,33.8192,33.8375,305897.0
2022-10-07 14:00:00,37.01,37.05,37.0,37.02,367570.0,33.8284,33.8649,33.8192,33.8375,367570.0
2022-10-07 14:10:00,37.03,37.06,37.0,37.01,453133.0,33.8467,33.8741,33.8192,33.8284,453133.0
2022-10-07 14:20:00,37.01,37.02,36.95,36.96,188324.0,33.8284,33.8375,33.7735,33.7827,188324.0
2022-10-07 14:30:00,36.96,36.99,36.92,36.97,176536.0,33.7827,33.8101,33.7461,33.7918,176536.0
2022-10-07 14:40:00,36.97,36.98,36.92,36.95,333354.0,33.7918,33.801,33.7461,33.7735,333354.0
2022-10-07 14:50:00,36.95,36.97,36.93,36.96,602594.0,33.7735,33.7918,33.7553,33.7827,602594.0
2022-10-07 15:00:00,36.95,36.98,36.93,36.93,319890.0,33.7735,33.801,33.7553,33.7553,319890.0
2022-10-07 15:10:00,36.94,36.96,36.86,36.87,737263.0,33.7644,33.7827,33.6913,33.7004,737263.0
2022-10-07 15:20:00,36.87,36.89,36.82,36.83,289253.0,33.7004,33.7187,33.6547,33.6639,289253.0
2022-10-07 15:30:00,36.84,36.87,36.8,36.87,1168399.0,33.673,33.7004,33.6364,33.7004,1168399.0
2022-10-07 15:40:00,36.87,36.93,36.85,36.9,763710.0,33.7004,33.7553,33.6821,33.7278,763710.0
2022-10-07 15:50:00,36.9,36.97,36.9,36.95,1057570.0,33.7278,33.7918,33.7278,33.7735,1057570.0
2022-10-10 09:30:00,36.9,36.95,36.79,36.81,468826.0,33.7278,33.7735,33.6273,33.6456,468826.0
2022-10-10 09:40:00,36.81,36.91,36.79,36.86,419522.0,33.6456,33.737,33.6273,33.6913,419522.0
2022-10-10 09:50:00,36.85,36.88,36.75,36.77,435215.0,33.6821,33.7096,33.5907,33.609,435215.0
2022-10-10 10:00:00,36.77,36.83,36.73,36.74,1121092.0,33.609,33.6639,33.5724,33.5816,1121092.0
2022-10-10 10:10:00,36.73,36.81,36.73,36.79,695133.0,33.5724,33.6456,33.5724,33.6273,695133.0
2022-10-10 10:20:00,36.79,36.86,36.77,36.84,1105355.0,33.6273,33.6913,33.609,33.673,1105355.0
2022-10-10 10:30:00,36.84,36.95,36.71,36.72,1457462.0,33.673,33.7735,33.5542,33.5633,1457462.0
2022-10-10 10:40:00,36.71,36.76,36.69,36.73,1377043.0,33.5542,33.5999,33.5359,33.5724,1377043.0
2022-10-10 10:50:00,36.73,36.73,36.67,36.72,359059.0,33.5724,33.5724,33.5176,33.5633,359059.0
2022-10-10 11:00:00,36.72,36.72,36.61,36.66,435379.0,33.5633,33.5633,33.4628,33.5085,435379.0
2022-10-10 11:10:00,36.65,36.71,36.62,36.64,1715073.0,33.4993,33.5542,33.4719,33.4902,1715073.0
2022-10-10 11:20:00,36.64,36.75,36.63,36.69,382520.0,33.4902,33.5907,33.481,33.5359,382520.0
2022-10-10 11:30:00,36.68,36.69,36.64,36.65,341911.0,33.5267,33.5359,33.4902,33.4993,341911.0
2022-10-10 11:40:00,36.65,36.71,36.61,36.71,746688.0,33.4993,33.5542,33.4628,33.5542,746688.0
2022-10-10 11:50:00,36.7,36.77,36.69,36.7,951973.0,33.545,33.609,33.5359,33.545,951973.0
2022-10-10 12:00:00,36.7,36.75,36.67,36.7,876375.0,33.545,33.5907,33.5176,33.545,876375.0
2022-10-10 12:10:00,36.7,36.7,36.66,36.66,171926.0,33.545,33.545,33.5085,33.5085,171926.0
2022-10-10 12:20:00,36.66,36.67,36.57,36.59,474065.0,33.5085,33.5176,33.4262,33.4445,474065.0
2022-10-10 12:30:00,36.59,36.62,36.57,36.61,146980.0,33.4445,33.4719,33.4262,33.4628,146980.0
2022-10-10 12:40:00,36.62,36.64,36.58,36.59,158116.0,33.4719,33.4902,33.4353,33.4445,158116.0
2022-10-10 12:50:00,36.59,36.6,36.55,36.56,263568.0,33.4445,33.4536,33.4079,33.4171,263568.0
2022-10-10 13:00:00,36.56,36.57,36.52,36.55,530234.0,33.4171,33.4262,33.3805,33.4079,530234.0
2022-10-10 13:10:00,36.55,36.63,36.5,36.59,1187970.0,33.4079,33.481,33.3622,33.4445,1187970.0
2022-10-10 13:20:00,36.59,36.64,36.59,36.63,470855.0,33.4445,33.4902,33.4445,33.481,470855.0
2022-10-10 13:30:00,36.63,36.72,36.62,36.7,632733.0,33.481,33.5633,33.4719,33.545,632733.0
2022-10-10 13:40:00,36.72,36.86,36.67,36.83,841655.0,33.5633,33.6913,33.5176,33.6639,841655.0
2022-10-10 13:50:00,36.83,36.87,36.81,36.81,477430.0,33.6639,33.7004,33.6456,33.6456,477430.0
2022-10-10 14:00:00,36.82,36.83,36.76,36.77,326421.0,33.6547,33.6639,33.5999,33.609,326421.0
2022-10-10 14:10:00,36.76,36.79,36.73,36.75,225334.0,33.5999,33.6273,33.5724,33.5907,225334.0
2022-10-10 14:20:00,36.75,36.78,36.7,36.73,290898.0,33.5907,33.6181,33.545,33.5724,290898.0
2022-10-10 14:30:00,36.75,36.82,36.72,36.81,531272.0,33.5907,33.6547,33.5633,33.6456,531272.0
2022-10-10 14:40:00,36.81,36.83,36.73,36.75,410587.0,33.6456,33.6639,33.5724,33.5907,410587.0
2022-10-10 14:50:00,36.75,36.78,36.7,36.73,332396.0,33.5907,33.6181,33.545,33.5724,332396.0
2022-10-10 15:00:00,36.73,36.77,36.71,36.76,655693.0,33.5724,33.609,33.5542,33.5999,655693.0
2022-10-10 15:10:00,36.75,36.83,36.73,36.82,498685.0,33.5907,33.6639,33.5724,33.6547,498685.0
2022-10-10 15:20:00,36.82,36.83,36.72,36.75,470234.0,33.6547,33.6639,33.5633,33.5907,470234.0
2022-10-10 15:30:00,36.74,36.8,36.72,36.77,521763.0,33.5816,33.6364,33.5633,33.609,521763.0
2022-10-10 15:40:00,36.77,36.81,36.74,36.79,1051213.0,33.609,33.6456,33.5816,33.6273,1051213.0
2022-10-10 15:50:00,36.78,36.82,36.7,36.7,501157.0,33.6181,33.6547,33.545,33.545,501157.0
2022-10-11 09:30:00,36.47,36.51,36.39,36.41,631242.0,33.3348,33.3714,33.2617,33.28,631242.0
2022-10-11 09:40:00,36.4,36.46,36.36,36.4,726256.0,33.2708,33.3257,33.2343,33.2708,726256.0
2022-10-11 09:50:00,36.4,36.42,36.29,36.3,1603495.0,33.2708,33.2891,33.1703,33.1794,1603495.0
2022-10-11 10:00:00,36.29,36.3,36.2,36.23,745007.0,33.1703,33.1794,33.088,33.1154,745007.0
2022-10-11 10:10:00,36.22,36.35,36.2,36.32,738543.0,33.1063,33.2251,33.088,33.1977,738543.0
2022-10-11 10:20:00,36.31,36.36,36.28,36.3,945373.0,33.1886,33.2343,33.1611,33.1794,945373.0
2022-10-11 10:30:00,36.3,36.43,36.26,36.42,535278.0,33.1794,33.2982,33.1429,33.2891,535278.0
2022-10-11 10:40:00,36.42,36.5,36.41,36.44,448787.0,33.2891,33.3622,33.28,33.3074,448787.0
2022-10-11 10:50:00,36.44,36.49,36.4,36.41,475461.0,33.3074,33.3531,33.2708,33.28,475461.0
2022-10-11 11:00:00,36.4,36.56,36.4,36.5,470755.0,33.2708,33.4171,33.2708,33.3622,470755.0
2022-10-11 11:10:00,36.5,36.56,36.46,36.52,701882.0,33.3622,33.4171,33.3257,33.3805,701882.0
2022-10-11 11:20:00,36.52,36.56,36.5,36.54,679145.0,33.3805,33.4171,33.3622,33.3988,679145.0
2022-10-11 11:30:00,36.54,36.65,36.53,36.62,757779.0,33.3988,33.4993,33.3896,33.4719,757779.0
2022-10-11 11:40:00,36.63,36.73,36.6,36.7,478932.0,33.481,33.5724,33.4536,33.545,478932.0
2022-10-11 11:50:00,36.7,36.75,36.67,36.72,574478.0,33.545,33.5907,33.5176,33.5633,574478.0
2022-10-11 12:00:00,36.73,36.73,36.57,36.59,492398.0,33.5724,33.5724,33.4262,33.4445,492398.0
2022-10-11 12:10:00,36.6,36.75,36.59,36.75,189914.0,33.4536,33.5907,33.4445,33.5907,189914.0
2022-10-11 12:20:00,36.75,36.79,36.73,36.74,445698.0,33.5907,33.6273,33.5724,33.5816,445698.0
2022-10-11 12:30:00,36.75,36.79,36.74,36.79,345616.0,33.5907,33.6273,33.5816,33.6273,345616.0
2022-10-11 12:40:00,36.79,36.89,36.78,36.84,371486.0,33.6273,33.7187,33.6181,33.673,371486.0
2022-10-11 12:50:00,36.85,36.87,36.79,36.8,323833.0,33.6821,33.7004,33.6273,33.6364,323833.0
2022-10-11 13:00:00,36.8,36.82,36.75,36.81,460748.0,33.6364,33.6547,33.5907,33.6456,460748.0
2022-10-11 13:10:00,36.8,36.81,36.74,36.76,457769.0,33.6364,33.6456,33.5816,33.5999,457769.0
2022-10-11 13:20:00,36.75,36.79,36.69,36.72,962418.0,33.5907,33.6273,33.5359,33.5633,962418.0
2022-10-11 13:30:00,36.72,36.75,36.68,36.73,667138.0,33.5633,33.5907,33.5267,33.5724,667138.0
2022-10-11 13:40:00,36.73,36.79,36.72,36.76,138080.0,33.5724,33.6273,33.5633,33.5999,138080.0
2022-10-11 13:50:00,36.75,36.79,36.73,36.76,354368.0,33.5907,33.6273,33.5724,33.5999,354368.0
2022-10-11 14:00:00,36.76,36.78,36.7,36.72,507027.0,33.5999,33.6181,33.545,33.5633,507027.0
2022-10-11 14:10:00,36.72,36.73,36.66,36.66,443849.0,33.5633,33.5724,33.5085,33.5085,443849.0
2022-10-11 14:20:00,36.65,36.73,36.65,36.7,3586422.0,33.4993,33.5724,33.4993,33.545,3586422.0
2022-10-11 14:30:00,36.7,36.74,36.68,36.72,340571.0,33.545,33.5816,33.5267,33.5633,340571.0
2022-10-11 14:40:00,36.71,36.73,36.47,36.48,722322.0,33.5542,33.5724,33.3348,33.3439,722322.0
2022-10-11 14:50:00,36.48,36.49,36.3,36.31,578064.0,33.3439,33.3531,33.1794,33.1886,578064.0
2022-10-11 15:00:00,36.31,36.33,36.23,36.25,2150882.0,33.1886,33.2068,33.1154,33.1337,2150882.0
2022-10-11 15:10:00,36.25,36.28,36.18,36.26,875236.0,33.1337,33.1611,33.0697,33.1429,875236.0
2022-10-11 15:20:00,36.26,36.32,36.23,36.27,1075675.0,33.1429,33.1977,33.1154,33.152,1075675.0
2022-10-11 15:30:00,36.28,36.36,36.21,36.34,1111598.0,33.1611,33.2343,33.0971,33.216,1111598.0
2022-10-11 15:40:00,36.34,36.35,36.28,36.34,831356.0,33.216,33.2251,33.1611,33.216,831356.0
2022-10-11 15:50:00,36.34,36.36,36.27,36.29,783901.0,33.216,33.2343,33.152,33.1703,783901.0
2022-10-12 09:30:00,36.23,36.29,36.08,36.25,515351.0,33.1154,33.1703,32.9783,33.1337,515351.0
2022-10-12 09:40:00,36.24,36.34,36.19,36.24,397615.0,33.1246,33.216,33.0789,33.1246,397615.0
2022-10-12 09:50:00,36.24,36.28,36.18,36.25,557020.0,33.1246,33.1611,33.0697,33.1337,557020.0
2022-10-12 10:00:00,36.25,36.31,36.2,36.23,904064.0,33.1337,33.1886,33.088,33.1154,904064.0
2022-10-12 10:10:00,36.23,36.28,36.21,36.26,479038.0,33.1154,33.1611,33.0971,33.1429,479038.0
2022-10-12 10:20:00,36.25,36.29,36.13,36.25,570473.0,33.1337,33.1703,33.024,33.1337,570473.0
2022-10-12 10:30:00,36.24,36.31,36.2,36.2,308664.0,33.1246,33.1886,33.088,33.088,308664.0
2022-10-12 10:40:00,36.2,36.22,36.12,36.18,339163.0,33.088,33.1063,33.0149,33.0697,339163.0
2022-10-12 10:50:00,36.19,36.3,36.18,36.25,403449.0,33.0789,33.1794,33.0697,33.1337,403449.0
2022-10-12 11:00:00,36.25,36.3,36.24,36.29,219981.0,33.1337,33.1794,33.1246,33.1703,219981.0
2022-10-12 11:10:00,36.29,36.36,36.28,36.34,535142.0,33.1703,33.2343,33.1611,33.216,535142.0
2022-10-12 11:20:00,36.33,36.34,36.25,36.29,1514865.0,33.2068,33.216,33.1337,33.1703,1514865.0
2022-10-12 11:30:00,36.29,36.31,36.24,36.25,503444.0,33.1703,33.1886,33.1246,33.1337,503444.0
2022-10-12 11:40:00,36.26,36.33,36.23,36.27,608263.0,33.1429,33.2068,33.1154,33.152,608263.0
2022-10-12 11:50:00,36.26,36.33,36.25,36.3,302026.0,33.1429,33.2068,33.1337,33.1794,302026.0
2022-10-12 12:00:00,36.31,36.35,36.26,36.28,691851.0,33.1886,33.2251,33.1429,33.1611,691851.0
2022-10-12 12:10:00,36.28,36.29,36.22,36.26,270334.0,33.1611,33.1703,33.1063,33.1429,270334.0
2022-10-12 12:20:00,36.26,36.28,36.22,36.25,451928.0,33.1429,33.1611,33.1063,33.1337,451928.0
2022-10-12 12:30:00,36.25,36.26,36.19,36.2,256629.0,33.1337,33.1429,33.0789,33.088,256629.0
2022-10-12 12:40:00,36.2,36.23,36.18,36.2,501443.0,33.088,33.1154,33.0697,33.088,501443.0
2022-10-12 12:50:00,36.21,36.29,36.2,36.26,346517.0,33.0971,33.1703,33.088,33.1429,346517.0
2022-10-12 13:00:00,36.26,36.29,36.22,36.26,570467.0,33.1429,33.1703,33.1063,33.1429,570467.0
2022-10-12 13:10:00,36.26,36.28,36.23,36.23,227507.0,33.1429,33.1611,33.1154,33.1154,227507.0
2022-10-12 13:20:00,36.24,36.28,36.23,36.27,153775.0,33.1246,33.1611,33.1154,33.152,153775.0
2022-10-12 13:30:00,36.27,36.28,36.19,36.23,246863.0,33.152,33.1611,33.0789,33.1154,246863.0
2022-10-12 13:40:00,36.23,36.25,36.2,36.24,308799.0,33.1154,33.1337,33.088,33.1246,308799.0
2022-10-12 13:50:00,36.23,36.25,36.2,36.21,669325.0,33.1154,33.1337,33.088,33.0971,669325.0
2022-10-12 14:00:00,36.23,36.33,36.16,36.3,742589.0,33.1154,33.2068,33.0514,33.1794,742589.0
2022-10-12 14:10:00,36.29,36.4,36.26,36.36,792488.0,33.1703,33.2708,33.1429,33.2343,792488.0
2022-10-12 14:20:00,36.35,36.39,36.28,36.38,366453.0,33.2251,33.2617,33.1611,33.2525,366453.0
2022-10-12 14:30:00,36.38,36.4,36.32,36.34,361461.0,33.2525,33.2708,33.1977,33.216,361461.0
2022-10-12 14:40:00,36.34,36.35,36.26,36.28,414531.0,33.216,33.2251,33.1429,33.1611,414531.0
2022-10-12 14:50:00,36.27,36.28,36.21,36.23,900102.0,33.152,33.1611,33.0971,33.1154,900102.0
2022-10-12 15:00:00,36.23,36.26,36.19,36.23,583139.0,33.1154,33.1429,33.0789,33.1154,583139.0
2022-10-12 15:10:00,36.24,36.29,36.22,36.29,562920.0,33.1246,33.1703,33.1063,33.1703,562920.0
2022-10-12 15:20:00,36.29,36.31,36.25,36.25,735695.0,33.1703,33.1886,33.1337,33.1337,735695.0
2022-10-12 15:30:00,36.25,36.31,36.25,36.28,627844.0,33.1337,33.1886,33.1337,33.1611,627844.0
2022-10-12 15:40:00,36.28,36.3,36.25,36.25,568937.0,33.1611,33.1794,33.1337,33.1337,568937.0
2022-10-12 15:50:00,36.25,36.26,36.19,36.2,711907.0,33.1337,33.1429,33.0789,33.088,711907.0
2022-10-13 09:30:00,35.52,35.59,35.44,35.47,1119903.0,32.4665,32.5304,32.3933,32.4208,1119903.0
2022-10-13 09:40:00,35.48,35.7,35.42,35.69,1059911.0,32.4299,32.631,32.3751,32.6219,1059911.0
2022-10-13 09:50:00,35.69,35.88,35.67,35.83,500821.0,32.6219,32.7955,32.6036,32.7498,500821.0
2022-10-13 10:00:00,35.84,35.96,35.8,35.93,843503.0,32.759,32.8686,32.7224,32.8412,843503.0
2022-10-13 10:10:00,35.91,36.02,35.85,35.94,770590.0,32.8229,32.9235,32.7681,32.8504,770590.0
2022-10-13 10:20:00,35.93,35.98,35.82,35.84,696142.0,32.8412,32.8869,32.7407,32.759,696142.0
2022-10-13 10:30:00,35.84,36.0,35.82,35.97,1302510.0,32.759,32.9052,32.7407,32.8778,1302510.0
2022-10-13 10:40:00,35.98,36.13,35.94,36.12,774483.0,32.8869,33.024,32.8504,33.0149,774483.0
2022-10-13 10:50:00,36.12,36.18,36.07,36.12,2381917.0,33.0149,33.0697,32.9692,33.0149,2381917.0
2022-10-13 11:00:00,36.11,36.37,36.09,36.35,892105.0,33.0057,33.2434,32.9875,33.2251,892105.0
2022-10-13 11:10:00,36.34,36.57,36.29,36.52,944292.0,33.216,33.4262,33.1703,33.3805,944292.0
2022-10-13 11:20:00,36.53,36.75,36.52,36.6,1240397.0,33.3896,33.5907,33.3805,33.4536,1240397.0
2022-10-13 11:30:00,36.6,36.93,36.55,36.85,1334323.0,33.4536,33.7553,33.4079,33.6821,1334323.0
2022-10-13 11:40:00,36.86,36.98,36.73,36.79,1339967.0,33.6913,33.801,33.5724,33.6273,1339967.0
2022-10-13 11:50:00,36.79,36.88,36.76,36.81,1272307.0,33.6273,33.7096,33.5999,33.6456,1272307.0
2022-10-13 12:00:00,36.82,36.93,36.8,36.84,498477.0,33.6547,33.7553,33.6364,33.673,498477.0
2022-10-13 12:10:00,36.84,36.85,36.69,36.7,385992.0,33.673,33.6821,33.5359,33.545,385992.0
2022-10-13 12:20:00,36.71,36.77,36.67,36.71,445357.0,33.5542,33.609,33.5176,33.5542,445357.0
2022-10-13 12:30:00,36.72,36.78,36.68,36.74,615699.0,33.5633,33.6181,33.5267,33.5816,615699.0
2022-10-13 12:40:00,36.74,36.85,36.73,36.84,477342.0,33.5816,33.6821,33.5724,33.673,477342.0
2022-10-13 12:50:00,36.84,36.88,36.78,36.82,696145.0,33.673,33.7096,33.6181,33.6547,696145.0
2022-10-13 13:00:00,36.82,36.9,36.81,36.83,507605.0,33.6547,33.7278,33.6456,33.6639,507605.0
2022-10-13 13:10:00,36.83,36.9,36.78,36.88,205401.0,33.6639,33.7278,33.6181,33.7096,205401.0
2022-10-13 13:20:00,36.88,37.04,36.88,37.0,339594.0,33.7096,33.8558,33.7096,33.8192,339594.0
2022-10-13 13:30:00,37.0,37.1,37.0,37.03,732984.0,33.8192,33.9106,33.8192,33.8467,732984.0
2022-10-13 13:40:00,37.04,37.06,36.96,37.01,248813.0,33.8558,33.8741,33.7827,33.8284,248813.0
2022-10-13 13:50:00,37.02,37.05,36.99,37.02,246052.0,33.8375,33.8649,33.8101,33.8375,246052.0
2022-10-13 14:00:00,37.01,37.01,36.93,36.95,620824.0,33.8284,33.8284,33.7553,33.7735,620824.0
2022-10-13 14:10:00,36.96,36.98,36.9,36.95,460085.0,33.7827,33.801,33.7278,33.7735,460085.0
2022-10-13 14:20:00,36.95,36.96,36.84,36.86,387046.0,33.7735,33.7827,33.673,33.6913,387046.0
2022-10-13 14:30:00,36.86,36.95,36.86,36.94,258205.0,33.6913,33.7735,33.6913,33.7644,258205.0
2022-10-13 14:40:00,36.93,36.99,36.9,36.97,314036.0,33.7553,33.8101,33.7278,33.7918,314036.0
2022-10-13 14:50:00,36.96,37.03,36.94,37.01,478082.0,33.7827,33.8467,33.7644,33.8284,478082.0
2022-10-13 15:00:00,37.01,37.06,36.96,37.05,874341.0,33.8284,33.8741,33.7827,33.8649,874341.0
2022-10-13 15:10:00,37.06,37.06,36.98,37.0,388628.0,33.8741,33.8741,33.801,33.8192,388628.0
2022-10-13 15:20:00,37.0,37.0,36.92,36.93,319207.0,33.8192,33.8192,33.7461,33.7553,319207.0
2022-10-13 15:30:00,36.93,36.99,36.87,36.94,699584.0,33.7553,33.8101,33.7004,33.7644,699584.0
2022-10-13 15:40:00,36.93,36.98,36.89,36.95,594659.0,33.7553,33.801,33.7187,33.7735,594659.0
2022-10-13 15:50:00,36.94,37.02,36.92,36.94,999844.0,33.7644,33.8375,33.7461,33.7644,999844.0
2022-10-14 09:30:00,37.14,37.25,37.03,37.23,800313.0,33.9472,34.0477,33.8467,34.0295,800313.0
2022-10-14 09:40:00,37.23,37.24,36.91,36.97,386700.0,34.0295,34.0386,33.737,33.7918,386700.0
2022-10-14 09:50:00,36.96,37.05,36.9,36.92,400987.0,33.7827,33.8649,33.7278,33.7461,400987.0
2022-10-14 10:00:00,36.92,36.92,36.66,36.76,1177485.0,33.7461,33.7461,33.5085,33.5999,1177485.0
2022-10-14 10:10:00,36.76,36.77,36.57,36.62,492740.0,33.5999,33.609,33.4262,33.4719,492740.0
2022-10-14 10:20:00,36.62,36.66,36.52,36.62,659606.0,33.4719,33.5085,33.3805,33.4719,659606.0
2022-10-14 10:30:00,36.62,36.71,36.61,36.64,363367.0,33.4719,33.5542,33.4628,33.4902,363367.0
2022-10-14 10:40:00,36.64,36.69,36.51,36.54,542265.0,33.4902,33.5359,33.3714,33.3988,542265.0
2022-10-14 10:50:00,36.54,36.71,36.51,36.7,499342.0,33.3988,33.5542,33.3714,33.545,499342.0
2022-10-14 11:00:00,36.7,36.79,36.69,36.69,401720.0,33.545,33.6273,33.5359,33.5359,401720.0
2022-10-14 11:10:00,36.71,36.71,36.53,36.55,725736.0,33.5542,33.5542,33.3896,33.4079,725736.0
2022-10-14 11:20:00,36.55,36.66,36.54,36.65,464611.0,33.4079,33.5085,33.3988,33.4993,464611.0
2022-10-14 11:30:00,36.66,36.66,36.5,36.56,434832.0,33.5085,33.5085,33.3622,33.4171,434832.0
2022-10-14 11:40:00,36.56,36.58,36.46,36.48,759223.0,33.4171,33.4353,33.3257,33.3439,759223.0
2022-10-14 11:50:00,36.5,36.52,36.43,36.47,383751.0,33.3622,33.3805,33.2982,33.3348,383751.0
2022-10-14 12:00:00,36.46,36.57,36.38,36.38,372851.0,33.3257,33.4262,33.2525,33.2525,372851.0
2022-10-14 12:10:00,36.38,36.43,36.34,36.4,219966.0,33.2525,33.2982,33.216,33.2708,219966.0
2022-10-14 12:20:00,36.4,36.48,36.36,36.48,408493.0,33.2708,33.3439,33.2343,33.3439,408493.0
2022-10-14 12:30:00,36.47,36.51,36.43,36.49,394012.0,33.3348,33.3714,33.2982,33.3531,394012.0
2022-10-14 12:40:00,36.48,36.53,36.43,36.44,361807.0,33.3439,33.3896,33.2982,33.3074,361807.0
2022-10-14 12:50:00,36.43,36.44,36.39,36.41,298030.0,33.2982,33.3074,33.2617,33.28,298030.0
2022-10-14 13:00:00,36.41,36.49,36.37,36.4,372716.0,33.28,33.3531,33.2434,33.2708,372716.0
2022-10-14 13:10:00,36.4,36.44,36.38,36.41,323850.0,33.2708,33.3074,33.2525,33.28,323850.0
2022-10-14 13:20:00,36.41,36.44,36.35,36.43,488203.0,33.28,33.3074,33.2251,33.2982,488203.0
2022-10-14 13:30:00,36.43,36.48,36.42,36.46,480045.0,33.2982,33.3439,33.2891,33.3257,480045.0
2022-10-14 13:40:00,36.46,36.5,36.43,36.47,480097.0,33.3257,33.3622,33.2982,33.3348,480097.0
2022-10-14 13:50:00,36.46,36.5,36.42,36.48,421548.0,33.3257,33.3622,33.2891,33.3439,421548.0
2022-10-14 14:00:00,36.49,36.49,36.4,36.43,380215.0,33.3531,33.3531,33.2708,33.2982,380215.0
2022-10-14 14:10:00,36.42,36.42,36.35,36.36,379195.0,33.2891,33.2891,33.2251,33.2343,379195.0
2022-10-14 14:20:00,36.36,36.39,36.34,36.38,500521.0,33.2343,33.2617,33.216,33.2525,500521.0
2022-10-14 14:30:00,36.38,36.4,36.33,36.34,381006.0,33.2525,33.2708,33.2068,33.216,381006.0
2022-10-14 14:40:00,36.35,36.37,36.31,36.36,960337.0,33.2251,33.2434,33.1886,33.2343,960337.0
2022-10-14 14:50:00,36.36,36.38,36.33,36.37,474913.0,33.2343,33.2525,33.2068,33.2434,474913.0
2022-10-14 15:00:00,36.38,36.43,36.34,36.36,758109.0,33.2525,33.2982,33.216,33.2343,758109.0
2022-10-14 15:10:00,36.36,36.38,36.29,36.33,397433.0,33.2343,33.2525,33.1703,33.2068,397433.0
2022-10-14 15:20:00,36.33,36.4,36.31,36.4,945783.0,33.2068,33.2708,33.1886,33.2708,945783.0
2022-10-14 15:30:00,36.39,36.44,36.36,36.38,545123.0,33.2617,33.3074,33.2343,33.2525,545123.0
2022-10-14 15:40:00,36.39,36.4,36.34,36.38,420019.0,33.2617,33.2708,33.216,33.2525,420019.0
2022-10-14 15:50:00,36.39,36.4,36.29,36.32,923039.0,33.2617,33.2708,33.1703,33.1977,923039.0
2022-10-17 09:30:00,37.2,37.32,37.17,37.32,1618832.0,34.002,34.1117,33.9746,34.1117,1618832.0
2022-10-17 09:40:00,37.33,37.39,37.3,37.35,590069.0,34.1209,34.1757,34.0934,34.1391,590069.0
2022-10-17 09:50:00,37.36,37.37,37.21,37.24,703676.0,34.1483,34.1574,34.0112,34.0386,703676.0
2022-10-17 10:00:00,37.24,37.31,37.23,37.29,819620.0,34.0386,34.1026,34.0295,34.0843,819620.0
2022-10-17 10:10:00,37.28,37.39,37.27,37.33,554109.0,34.0752,34.1757,34.066,34.1209,554109.0
2022-10-17 10:20:00,37.34,37.39,37.28,37.34,451565.0,34.13,34.1757,34.0752,34.13,451565.0
2022-10-17 10:30:00,37.33,37.41,37.31,37.4,414643.0,34.1209,34.194,34.1026,34.1848,414643.0
2022-10-17 10:40:00,37.4,37.41,37.33,37.35,380679.0,34.1848,34.194,34.1209,34.1391,380679.0
2022-10-17 10:50:00,37.35,37.35,37.26,37.3,700832.0,34.1391,34.1391,34.0569,34.0934,700832.0
2022-10-17 11:00:00,37.3,37.35,37.25,37.26,339256.0,34.0934,34.1391,34.0477,34.0569,339256.0
2022-10-17 11:10:00,37.26,37.3,37.21,37.22,274037.0,34.0569,34.0934,34.0112,34.0203,274037.0
2022-10-17 11:20:00,37.22,37.34,37.21,37.34,1864530.0,34.0203,34.13,34.0112,34.13,1864530.0
2022-10-17 11:30:00,37.34,37.35,37.29,37.34,407890.0,34.13,34.1391,34.0843,34.13,407890.0
2022-10-17 11:40:00,37.35,37.41,37.34,37.38,429681.0,34.1391,34.194,34.13,34.1666,429681.0
2022-10-17 11:50:00,37.39,37.44,37.37,37.39,558045.0,34.1757,34.2214,34.1574,34.1757,558045.0
2022-10-17 12:00:00,37.39,37.44,37.36,37.43,511371.0,34.1757,34.2214,34.1483,34.2123,511371.0
2022-10-17 12:10:00,37.44,37.44,37.33,37.34,231078.0,34.2214,34.2214,34.1209,34.13,231078.0
2022-10-17 12:20:00,37.35,37.39,37.32,37.38,367205.0,34.1391,34.1757,34.1117,34.1666,367205.0
2022-10-17 12:30:00,37.38,37.41,37.35,37.37,950816.0,34.1666,34.194,34.1391,34.1574,950816.0
2022-10-17 12:40:00,37.37,37.37,37.29,37.32,1725923.0,34.1574,34.1574,34.0843,34.1117,1725923.0
2022-10-17 12:50:00,37.33,37.35,37.29,37.32,458405.0,34.1209,34.1391,34.0843,34.1117,458405.0
2022-10-17 13:00:00,37.32,37.36,37.28,37.34,288207.0,34.1117,34.1483,34.0752,34.13,288207.0
2022-10-17 13:10:00,37.33,37.37,37.31,37.32,541594.0,34.1209,34.1574,34.1026,34.1117,541594.0
2022-10-17 13:20:00,37.33,37.39,37.31,37.36,644623.0,34.1209,34.1757,34.1026,34.1483,644623.0
2022-10-17 13:30:00,37.37,37.38,37.35,37.36,263620.0,34.1574,34.1666,34.1391,34.1483,263620.0
2022-10-17 13:40:00,37.37,37.4,37.34,37.39,415026.0,34.1574,34.1848,34.13,34.1757,415026.0
2022-10-17 13:50:00,37.38,37.39,37.35,37.35,391841.0,34.1666,34.1757,34.1391,34.1391,391841.0
2022-10-17 14:00:00,37.36,37.4,37.34,37.35,411332.0,34.1483,34.1848,34.13,34.1391,411332.0
2022-10-17 14:10:00,37.34,37.36,37.3,37.32,831164.0,34.13,34.1483,34.0934,34.1117,831164.0
2022-10-17 14:20:00,37.32,37.33,37.27,37.3,214735.0,34.1117,34.1209,34.066,34.0934,214735.0
2022-10-17 14:30:00,37.3,37.35,37.28,37.34,269846.0,34.0934,34.1391,34.0752,34.13,269846.0
2022-10-17 14:40:00,37.34,37.36,37.32,37.34,363968.0,34.13,34.1483,34.1117,34.13,363968.0
2022-10-17 14:50:00,37.34,37.35,37.31,37.33,560100.0,34.13,34.1391,34.1026,34.1209,560100.0
2022-10-17 15:00:00,37.33,37.33,37.27,37.28,815838.0,34.1209,34.1209,34.066,34.0752,815838.0
2022-10-17 15:10:00,37.27,37.29,37.25,37.28,553860.0,34.066,34.0843,34.0477,34.0752,553860.0
2022-10-17 15:20:00,37.28,37.31,37.25,37.3,400344.0,34.0752,34.1026,34.0477,34.0934,400344.0
2022-10-17 15:30:00,37.3,37.33,37.29,37.3,513606.0,34.0934,34.1209,34.0843,34.0934,513606.0
2022-10-17 15:40:00,37.3,37.34,37.29,37.31,468368.0,34.0934,34.13,34.0843,34.1026,468368.0
2022-10-17 15:50:00,37.31,37.34,37.25,37.28,970094.0,34.1026,34.13,34.0477,34.0752,970094.0
2022-10-18 09:30:00,37.81,37.86,37.79,37.84,752459.0,34.5596,34.6053,34.5413,34.587,752459.0
2022-10-18 09:40:00,37.84,37.84,37.72,37.78,461754.0,34.587,34.587,34.4773,34.5322,461754.0
2022-10-18 09:50:00,37.77,37.79,37.63,37.67,272762.0,34.523,34.5413,34.3951,34.4316,272762.0
2022-10-18 10:00:00,37.68,37.77,37.67,37.75,363016.0,34.4408,34.523,34.4316,34.5048,363016.0
2022-10-18 10:10:00,37.75,37.76,37.65,37.66,446014.0,34.5048,34.5139,34.4134,34.4225,446014.0
2022-10-18 10:20:00,37.66,37.68,37.54,37.55,635985.0,34.4225,34.4408,34.3128,34.322,635985.0
2022-10-18 10:30:00,37.55,37.57,37.45,37.47,309218.0,34.322,34.3402,34.2306,34.2488,309218.0
2022-10-18 10:40:00,37.47,37.56,37.46,37.55,440885.0,34.2488,34.3311,34.2397,34.322,440885.0
2022-10-18 10:50:00,37.55,37.58,37.53,37.55,435862.0,34.322,34.3494,34.3037,34.322,435862.0
2022-10-18 11:00:00,37.55,37.58,37.47,37.48,530545.0,34.322,34.3494,34.2488,34.258,530545.0
2022-10-18 11:10:00,37.48,37.5,37.37,37.38,647350.0,34.258,34.2763,34.1574,34.1666,647350.0
2022-10-18 11:20:00,37.38,37.39,37.28,37.34,319130.0,34.1666,34.1757,34.0752,34.13,319130.0
2022-10-18 11:30:00,37.35,37.35,37.23,37.28,186122.0,34.1391,34.1391,34.0295,34.0752,186122.0
2022-10-18 11:40:00,37.29,37.37,37.24,37.36,238106.0,34.0843,34.1574,34.0386,34.1483,238106.0
2022-10-18 11:50:00,37.36,37.41,37.33,37.4,174599.0,34.1483,34.194,34.1209,34.1848,174599.0
2022-10-18 12:00:00,37.39,37.44,37.33,37.44,306898.0,34.1757,34.2214,34.1209,34.2214,306898.0
2022-10-18 12:10:00,37.44,37.49,37.43,37.47,378982.0,34.2214,34.2671,34.2123,34.2488,378982.0
2022-10-18 12:20:00,37.47,37.47,37.38,37.44,330306.0,34.2488,34.2488,34.1666,34.2214,330306.0
2022-10-18 12:30:00,37.43,37.55,37.4,37.52,316043.0,34.2123,34.322,34.1848,34.2945,316043.0
2022-10-18 12:40:00,37.52,37.55,37.45,37.47,278191.0,34.2945,34.322,34.2306,34.2488,278191.0
2022-10-18 12:50:00,37.47,37.53,37.45,37.45,303425.0,34.2488,34.3037,34.2306,34.2306,303425.0
2022-10-18 13:00:00,37.45,37.47,37.32,37.39,508420.0,34.2306,34.2488,34.1117,34.1757,508420.0
2022-10-18 13:10:00,37.4,37.48,37.39,37.45,347833.0,34.1848,34.258,34.1757,34.2306,347833.0
2022-10-18 13:20:00,37.45,37.52,37.43,37.49,347935.0,34.2306,34.2945,34.2123,34.2671,347935.0
2022-10-18 13:30:00,37.51,37.58,37.49,37.55,199844.0,34.2854,34.3494,34.2671,34.322,199844.0
2022-10-18 13:40:00,37.55,37.57,37.49,37.55,199303.0,34.322,34.3402,34.2671,34.322,199303.0
2022-10-18 13:50:00,37.55,37.58,37.53,37.55,248064.0,34.322,34.3494,34.3037,34.322,248064.0
2022-10-18 14:00:00,37.55,37.58,37.48,37.5,319973.0,34.322,34.3494,34.258,34.2763,319973.0
2022-10-18 14:10:00,37.5,37.53,37.47,37.48,336872.0,34.2763,34.3037,34.2488,34.258,336872.0
2022-10-18 14:20:00,37.48,37.54,37.46,37.54,207872.0,34.258,34.3128,34.2397,34.3128,207872.0
2022-10-18 14:30:00,37.54,37.54,37.41,37.43,473129.0,34.3128,34.3128,34.194,34.2123,473129.0
2022-10-18 14:40:00,37.44,37.45,37.31,37.35,804342.0,34.2214,34.2306,34.1026,34.1391,804342.0
2022-10-18 14:50:00,37.34,37.42,37.31,37.41,739137.0,34.13,34.2031,34.1026,34.194,739137.0
2022-10-18 15:00:00,37.41,37.41,37.34,37.38,1058295.0,34.194,34.194,34.13,34.1666,1058295.0
2022-10-18 15:10:00,37.38,37.4,37.34,37.39,626946.0,34.1666,34.1848,34.13,34.1757,626946.0
2022-10-18 15:20:00,37.38,37.43,37.36,37.43,592077.0,34.1666,34.2123,34.1483,34.2123,592077.0
2022-10-18 15:30:00,37.42,37.52,37.41,37.5,573690.0,34.2031,34.2945,34.194,34.2763,573690.0
2022-10-18 15:40:00,37.49,37.53,37.49,37.51,519997.0,34.2671,34.3037,34.2671,34.2854,519997.0
2022-10-18 15:50:00,37.51,37.56,37.48,37.53,532367.0,34.2854,34.3311,34.258,34.3037,532367.0
2022-10-19 09:30:00,37.13,37.27,37.13,37.21,525250.0,33.9381,34.066,33.9381,34.0112,525250.0
2022-10-19 09:40:00,37.22,37.24,37.01,37.02,388415.0,34.0203,34.0386,33.8284,33.8375,388415.0
2022-10-19 09:50:00,37.03,37.11,37.03,37.05,276436.0,33.8467,33.9198,33.8467,33.8649,276436.0
2022-10-19 10:00:00,37.05,37.13,37.02,37.11,563595.0,33.8649,33.9381,33.8375,33.9198,563595.0
2022-10-19 10:10:00,37.12,37.21,37.08,37.2,377261.0,33.9289,34.0112,33.8924,34.002,377261.0
2022-10-19 10:20:00,37.2,37.33,37.19,37.31,749858.0,34.002,34.1209,33.9929,34.1026,749858.0
2022-10-19 10:30:00,37.32,37.33,37.24,37.27,319328.0,34.1117,34.1209,34.0386,34.066,319328.0
2022-10-19 10:40:00,37.27,37.27,37.19,37.2,244880.0,34.066,34.066,33.9929,34.002,244880.0
2022-10-19 10:50:00,37.21,37.24,37.11,37.15,302282.0,34.0112,34.0386,33.9198,33.9563,302282.0
2022-10-19 11:00:00,37.14,37.17,37.11,37.16,252928.0,33.9472,33.9746,33.9198,33.9655,252928.0
2022-10-19 11:10:00,37.16,37.2,37.15,37.18,484004.0,33.9655,34.002,33.9563,33.9838,484004.0
2022-10-19 11:20:00,37.18,37.2,37.1,37.14,422490.0,33.9838,34.002,33.9106,33.9472,422490.0
2022-10-19 11:30:00,37.14,37.15,37.06,37.13,585608.0,33.9472,33.9563,33.8741,33.9381,585608.0
2022-10-19 11:40:00,37.13,37.16,37.09,37.15,435318.0,33.9381,33.9655,33.9015,33.9563,435318.0
2022-10-19 11:50:00,37.15,37.18,37.12,37.13,450856.0,33.9563,33.9838,33.9289,33.9381,450856.0
2022-10-19 12:00:00,37.12,37.13,37.02,37.04,189528.0,33.9289,33.9381,33.8375,33.8558,189528.0
2022-10-19 12:10:00,37.04,37.09,37.01,37.08,380927.0,33.8558,33.9015,33.8284,33.8924,380927.0
2022-10-19 12:20:00,37.08,37.09,37.01,37.03,1341033.0,33.8924,33.9015,33.8284,33.8467,1341033.0
2022-10-19 12:30:00,37.02,37.09,37.02,37.05,474186.0,33.8375,33.9015,33.8375,33.8649,474186.0
2022-10-19 12:40:00,37.05,37.05,36.92,36.94,336166.0,33.8649,33.8649,33.7461,33.7644,336166.0
2022-10-19 12:50:00,36.93,36.98,36.93,36.95,494417.0,33.7553,33.801,33.7553,33.7735,494417.0
2022-10-19 13:00:00,36.94,36.97,36.83,36.88,871437.0,33.7644,33.7918,33.6639,33.7096,871437.0
2022-10-19 13:10:00,36.88,36.92,36.86,36.89,383432.0,33.7096,33.7461,33.6913,33.7187,383432.0
2022-10-19 13:20:00,36.89,36.96,36.89,36.93,257400.0,33.7187,33.7827,33.7187,33.7553,257400.0
2022-10-19 13:30:00,36.93,36.96,36.89,36.9,420581.0,33.7553,33.7827,33.7187,33.7278,420581.0
2022-10-19 13:40:00,36.9,36.94,36.88,36.92,301813.0,33.7278,33.7644,33.7096,33.7461,301813.0
2022-10-19 13:50:00,36.91,36.95,36.89,36.94,923250.0,33.737,33.7735,33.7187,33.7644,923250.0
2022-10-19 14:00:00,36.95,37.03,36.92,37.01,586389.0,33.7735,33.8467,33.7461,33.8284,586389.0
2022-10-19 14:10:00,37.01,37.06,36.99,37.02,812442.0,33.8284,33.8741,33.8101,33.8375,812442.0
2022-10-19 14:20:00,37.03,37.05,37.01,37.04,474128.0,33.8467,33.8649,33.8284,33.8558,474128.0
2022-10-19 14:30:00,37.04,37.05,37.01,37.01,373033.0,33.8558,33.8649,33.8284,33.8284,373033.0
2022-10-19 14:40:00,37.02,37.03,36.96,36.97,281468.0,33.8375,33.8467,33.7827,33.7918,281468.0
2022-10-19 14:50:00,36.97,36.98,36.95,36.97,660581.0,33.7918,33.801,33.7735,33.7918,660581.0
2022-10-19 15:00:00,36.97,37.01,36.94,37.0,711669.0,33.7918,33.8284,33.7644,33.8192,711669.0
2022-10-19 15:10:00,37.01,37.07,36.99,37.06,378777.0,33.8284,33.8832,33.8101,33.8741,378777.0
2022-10-19 15:20:00,37.06,37.07,36.97,36.98,423033.0,33.8741,33.8832,33.7918,33.801,423033.0
2022-10-19 15:30:00,36.98,37.04,36.97,37.02,2262249.0,33.801,33.8558,33.7918,33.8375,2262249.0
2022-10-19 15:40:00,37.02,37.04,36.99,37.01,1624512.0,33.8375,33.8558,33.8101,33.8284,1624512.0
2022-10-19 15:50:00,37.01,37.09,37.0,37.08,2118937.0,33.8284,33.9015,33.8192,33.8924,2118937.0
2022-10-20 09:30:00,37.14,37.18,37.08,37.1,422783.0,33.9472,33.9838,33.8924,33.9106,422783.0
2022-10-20 09:40:00,37.1,37.22,37.08,37.17,369655.0,33.9106,34.0203,33.8924,33.9746,369655.0
2022-10-20 09:50:00,37.18,37.24,37.17,37.2,284556.0,33.9838,34.0386,33.9746,34.002,284556.0
2022-10-20 10:00:00,37.2,37.42,37.19,37.4,520831.0,34.002,34.2031,33.9929,34.1848,520831.0
2022-10-20 10:10:00,37.41,37.53,37.39,37.52,507283.0,34.194,34.3037,34.1757,34.2945,507283.0
2022-10-20 10:20:00,37.53,37.57,37.49,37.55,165953.0,34.3037,34.3402,34.2671,34.322,165953.0
2022-10-20 10:30:00,37.56,37.57,37.44,37.48,192764.0,34.3311,34.3402,34.2214,34.258,192764.0
2022-10-20 10:40:00,37.48,37.5,37.41,37.45,279861.0,34.258,34.2763,34.194,34.2306,279861.0
2022-10-20 10:50:00,37.45,37.52,37.44,37.52,1394650.0,34.2306,34.2945,34.2214,34.2945,1394650.0
2022-10-20 11:00:00,37.52,37.53,37.46,37.49,507814.0,34.2945,34.3037,34.2397,34.2671,507814.0
2022-10-20 11:10:00,37.49,37.51,37.42,37.43,525762.0,34.2671,34.2854,34.2031,34.2123,525762.0
2022-10-20 11:20:00,37.42,37.46,37.35,37.39,272191.0,34.2031,34.2397,34.1391,34.1757,272191.0
2022-10-20 11:30:00,37.39,37.46,37.38,37.45,789579.0,34.1757,34.2397,34.1666,34.2306,789579.0
2022-10-20 11:40:00,37.45,37.46,37.39,37.41,180547.0,34.2306,34.2397,34.1757,34.194,180547.0
2022-10-20 11:50:00,37.41,37.44,37.33,37.34,249827.0,34.194,34.2214,34.1209,34.13,249827.0
2022-10-20 12:00:00,37.34,37.36,37.23,37.24,631451.0,34.13,34.1483,34.0295,34.0386,631451.0
2022-10-20 12:10:00,37.24,37.28,37.21,37.26,373568.0,34.0386,34.0752,34.0112,34.0569,373568.0
2022-10-20 12:20:00,37.26,37.26,37.16,37.19,166793.0,34.0569,34.0569,33.9655,33.9929,166793.0
2022-10-20 12:30:00,37.18,37.22,37.14,37.17,160169.0,33.9838,34.0203,33.9472,33.9746,160169.0
2022-10-20 12:40:00,37.16,37.2,37.11,37.15,562452.0,33.9655,34.002,33.9198,33.9563,562452.0
2022-10-20 12:50:00,37.15,37.17,37.11,37.16,140436.0,33.9563,33.9746,33.9198,33.9655,140436.0
2022-10-20 13:00:00,37.16,37.18,37.02,37.06,474857.0,33.9655,33.9838,33.8375,33.8741,474857.0
2022-10-20 13:10:00,37.05,37.13,37.05,37.07,322160.0,33.8649,33.9381,33.8649,33.8832,322160.0
2022-10-20 13:20:00,37.07,37.12,37.05,37.1,250450.0,33.8832,33.9289,33.8649,33.9106,250450.0
2022-10-20 13:30:00,37.1,37.11,37.06,37.07,434038.0,33.9106,33.9198,33.8741,33.8832,434038.0
2022-10-20 13:40:00,37.07,37.09,37.0,37.01,657512.0,33.8832,33.9015,33.8192,33.8284,657512.0
2022-10-20 13:50:00,37.0,37.04,36.98,37.04,429350.0,33.8192,33.8558,33.801,33.8558,429350.0
2022-10-20 14:00:00,37.04,37.04,36.94,36.96,441877.0,33.8558,33.8558,33.7644,33.7827,441877.0
2022-10-20 14:10:00,36.97,36.98,36.92,36.96,272621.0,33.7918,33.801,33.7461,33.7827,272621.0
2022-10-20 14:20:00,36.95,36.97,36.91,36.93,296390.0,33.7735,33.7918,33.737,33.7553,296390.0
2022-10-20 14:30:00,36.91,37.02,36.91,37.0,377136.0,33.737,33.8375,33.737,33.8192,377136.0
2022-10-20 14:40:00,37.0,37.0,36.93,36.97,356620.0,33.8192,33.8192,33.7553,33.7918,356620.0
2022-10-20 14:50:00,36.97,37.05,36.95,37.01,373195.0,33.7918,33.8649,33.7735,33.8284,373195.0
2022-10-20 15:00:00,37.01,37.07,36.99,37.05,422793.0,33.8284,33.8832,33.8101,33.8649,422793.0
2022-10-20 15:10:00,37.05,37.06,36.97,36.98,765264.0,33.8649,33.8741,33.7918,33.801,765264.0
2022-10-20 15:20:00,36.98,36.99,36.91,36.95,268648.0,33.801,33.8101,33.737,33.7735,268648.0
2022-10-20 15:30:00,36.94,36.96,36.89,36.92,389006.0,33.7644,33.7827,33.7187,33.7461,389006.0
2022-10-20 15:40:00,36.92,37.0,36.92,36.99,471866.0,33.7461,33.8192,33.7461,33.8101,471866.0
2022-10-20 15:50:00,36.99,37.06,36.98,36.99,909785.0,33.8101,33.8741,33.801,33.8101,909785.0
2022-10-21 09:30:00,36.68,36.77,36.55,36.71,625662.0,33.5267,33.609,33.4079,33.5542,625662.0
2022-10-21 09:40:00,36.73,36.87,36.62,36.85,571333.0,33.5724,33.7004,33.4719,33.6821,571333.0
2022-10-21 09:50:00,36.88,37.04,36.81,37.04,594815.0,33.7096,33.8558,33.6456,33.8558,594815.0
2022-10-21 10:00:00,37.05,37.17,37.01,37.13,662532.0,33.8649,33.9746,33.8284,33.9381,662532.0
2022-10-21 10:10:00,37.13,37.17,37.01,37.06,656930.0,33.9381,33.9746,33.8284,33.8741,656930.0
2022-10-21 10:20:00,37.05,37.09,36.81,36.82,417248.0,33.8649,33.9015,33.6456,33.6547,417248.0
2022-10-21 10:30:00,36.82,36.9,36.76,36.88,884212.0,33.6547,33.7278,33.5999,33.7096,884212.0
2022-10-21 10:40:00,36.89,37.07,36.88,37.06,792110.0,33.7187,33.8832,33.7096,33.8741,792110.0
2022-10-21 10:50:00,37.05,37.13,36.93,36.95,730631.0,33.8649,33.9381,33.7553,33.7735,730631.0
2022-10-21 11:00:00,36.95,37.0,36.85,37.0,992321.0,33.7735,33.8192,33.6821,33.8192,992321.0
2022-10-21 11:10:00,37.0,37.13,36.98,37.07,1369172.0,33.8192,33.9381,33.801,33.8832,1369172.0
2022-10-21 11:20:00,37.05,37.24,37.03,37.15,642837.0,33.8649,34.0386,33.8467,33.9563,642837.0
2022-10-21 11:30:00,37.15,37.26,37.07,37.09,560370.0,33.9563,34.0569,33.8832,33.9015,560370.0
2022-10-21 11:40:00,37.09,37.35,37.07,37.35,1206671.0,33.9015,34.1391,33.8832,34.1391,1206671.0
2022-10-21 11:50:00,37.35,37.46,37.32,37.46,649952.0,34.1391,34.2397,34.1117,34.2397,649952.0
2022-10-21 12:00:00,37.48,37.56,37.39,37.44,523719.0,34.258,34.3311,34.1757,34.2214,523719.0
2022-10-21 12:10:00,37.44,37.44,37.28,37.3,435169.0,34.2214,34.2214,34.0752,34.0934,435169.0
2022-10-21 12:20:00,37.3,37.42,37.25,37.32,1130394.0,34.0934,34.2031,34.0477,34.1117,1130394.0
2022-10-21 12:30:00,37.33,37.46,37.31,37.34,470934.0,34.1209,34.2397,34.1026,34.13,470934.0
2022-10-21 12:40:00,37.34,37.5,37.34,37.48,483573.0,34.13,34.2763,34.13,34.258,483573.0
2022-10-21 12:50:00,37.49,37.52,37.43,37.45,264712.0,34.2671,34.2945,34.2123,34.2306,264712.0
2022-10-21 13:00:00,37.45,37.51,37.43,37.45,235997.0,34.2306,34.2854,34.2123,34.2306,235997.0
2022-10-21 13:10:00,37.45,37.48,37.42,37.47,368264.0,34.2306,34.258,34.2031,34.2488,368264.0
2022-10-21 13:20:00,37.47,37.49,37.39,37.44,555955.0,34.2488,34.2671,34.1757,34.2214,555955.0
2022-10-21 13:30:00,37.44,37.48,37.4,37.43,152957.0,34.2214,34.258,34.1848,34.2123,152957.0
2022-10-21 13:40:00,37.43,37.48,37.42,37.46,343156.0,34.2123,34.258,34.2031,34.2397,343156.0
2022-10-21 13:50:00,37.46,37.49,37.43,37.46,320071.0,34.2397,34.2671,34.2123,34.2397,320071.0
2022-10-21 14:00:00,37.45,37.54,37.44,37.53,734791.0,34.2306,34.3128,34.2214,34.3037,734791.0
2022-10-21 14:10:00,37.52,37.53,37.41,37.43,772869.0,34.2945,34.3037,34.194,34.2123,772869.0
2022-10-21 14:20:00,37.43,37.44,37.39,37.44,487675.0,34.2123,34.2214,34.1757,34.2214,487675.0
2022-10-21 14:30:00,37.44,37.49,37.43,37.47,527977.0,34.2214,34.2671,34.2123,34.2488,527977.0
2022-10-21 14:40:00,37.46,37.52,37.46,37.52,484938.0,34.2397,34.2945,34.2397,34.2945,484938.0
2022-10-21 14:50:00,37.53,37.55,37.48,37.53,379007.0,34.3037,34.322,34.258,34.3037,379007.0
2022-10-21 15:00:00,37.53,37.6,37.53,37.6,422884.0,34.3037,34.3677,34.3037,34.3677,422884.0
2022-10-21 15:10:00,37.59,37.67,37.59,37.65,418267.0,34.3585,34.4316,34.3585,34.4134,418267.0
2022-10-21 15:20:00,37.65,37.71,37.63,37.69,615669.0,34.4134,34.4682,34.3951,34.4499,615669.0
2022-10-21 15:30:00,37.69,37.69,37.64,37.67,283217.0,34.4499,34.4499,34.4042,34.4316,283217.0
2022-10-21 15:40:00,37.68,37.69,37.64,37.68,438315.0,34.4408,34.4499,34.4042,34.4408,438315.0
2022-10-21 15:50:00,37.68,37.7,37.64,37.69,564393.0,34.4408,34.4591,34.4042,34.4499,564393.0
2022-10-24 09:30:00,37.52,37.61,37.46,37.57,932160.0,34.2945,34.3768,34.2397,34.3402,932160.0
2022-10-24 09:40:00,37.57,37.72,37.46,37.61,1603604.0,34.3402,34.4773,34.2397,34.3768,1603604.0
2022-10-24 09:50:00,37.62,37.78,37.6,37.7,399900.0,34.3859,34.5322,34.3677,34.4591,399900.0
2022-10-24 10:00:00,37.7,37.71,37.41,37.45,1033165.0,34.4591,34.4682,34.194,34.2306,1033165.0
2022-10-24 10:10:00,37.44,37.54,37.42,37.48,793516.0,34.2214,34.3128,34.2031,34.258,793516.0
2022-10-24 10:20:00,37.48,37.48,37.29,37.43,906214.0,34.258,34.258,34.0843,34.2123,906214.0
2022-10-24 10:30:00,37.42,37.56,37.39,37.53,782355.0,34.2031,34.3311,34.1757,34.3037,782355.0
2022-10-24 10:40:00,37.52,37.56,37.45,37.47,340993.0,34.2945,34.3311,34.2306,34.2488,340993.0
2022-10-24 10:50:00,37.47,37.63,37.47,37.61,1256374.0,34.2488,34.3951,34.2488,34.3768,1256374.0
2022-10-24 11:00:00,37.61,37.63,37.54,37.56,953358.0,34.3768,34.3951,34.3128,34.3311,953358.0
2022-10-24 11:10:00,37.56,37.64,37.52,37.55,559638.0,34.3311,34.4042,34.2945,34.322,559638.0
2022-10-24 11:20:00,37.55,37.62,37.55,37.6,725764.0,34.322,34.3859,34.322,34.3677,725764.0
2022-10-24 11:30:00,37.6,37.65,37.55,37.63,528091.0,34.3677,34.4134,34.322,34.3951,528091.0
2022-10-24 11:40:00,37.62,37.63,37.53,37.62,365426.0,34.3859,34.3951,34.3037,34.3859,365426.0
2022-10-24 11:50:00,37.62,37.71,37.6,37.69,1290684.0,34.3859,34.4682,34.3677,34.4499,1290684.0
2022-10-24 12:00:00,37.68,37.72,37.63,37.66,440456.0,34.4408,34.4773,34.3951,34.4225,440456.0
2022-10-24 12:10:00,37.66,37.71,37.64,37.7,351917.0,34.4225,34.4682,34.4042,34.4591,351917.0
2022-10-24 12:20:00,37.7,37.72,37.65,37.66,452282.0,34.4591,34.4773,34.4134,34.4225,452282.0
2022-10-24 12:30:00,37.66,37.67,37.61,37.62,164908.0,34.4225,34.4316,34.3768,34.3859,164908.0
2022-10-24 12:40:00,37.61,37.65,37.58,37.64,259528.0,34.3768,34.4134,34.3494,34.4042,259528.0
2022-10-24 12:50:00,37.63,37.67,37.6,37.61,208839.0,34.3951,34.4316,34.3677,34.3768,208839.0
2022-10-24 13:00:00,37.61,37.63,37.58,37.62,338559.0,34.3768,34.3951,34.3494,34.3859,338559.0
2022-10-24 13:10:00,37.62,37.63,37.57,37.58,1419502.0,34.3859,34.3951,34.3402,34.3494,1419502.0
2022-10-24 13:20:00,37.58,37.59,37.54,37.58,293848.0,34.3494,34.3585,34.3128,34.3494,293848.0
2022-10-24 13:30:00,37.57,37.58,37.54,37.58,231913.0,34.3402,34.3494,34.3128,34.3494,231913.0
2022-10-24 13:40:00,37.58,37.61,37.56,37.59,355869.0,34.3494,34.3768,34.3311,34.3585,355869.0
2022-10-24 13:50:00,37.59,37.6,37.56,37.58,604744.0,34.3585,34.3677,34.3311,34.3494,604744.0
2022-10-24 14:00:00,37.58,37.63,37.57,37.62,465898.0,34.3494,34.3951,34.3402,34.3859,465898.0
2022-10-24 14:10:00,37.62,37.63,37.6,37.6,316321.0,34.3859,34.3951,34.3677,34.3677,316321.0
2022-10-24 14:20:00,37.61,37.63,37.59,37.61,474796.0,34.3768,34.3951,34.3585,34.3768,474796.0
2022-10-24 14:30:00,37.61,37.62,37.58,37.62,2833601.0,34.3768,34.3859,34.3494,34.3859,2833601.0
2022-10-24 14:40:00,37.62,37.67,37.59,37.66,542423.0,34.3859,34.4316,34.3585,34.4225,542423.0
2022-10-24 14:50:00,37.67,37.69,37.64,37.69,511758.0,34.4316,34.4499,34.4042,34.4499,511758.0
2022-10-24 15:00:00,37.69,37.71,37.67,37.69,528497.0,34.4499,34.4682,34.4316,34.4499,528497.0
2022-10-24 15:10:00,37.69,37.74,37.68,37.72,404776.0,34.4499,34.4956,34.4408,34.4773,404776.0
2022-10-24 15:20:00,37.73,37.73,37.68,37.7,638013.0,34.4865,34.4865,34.4408,34.4591,638013.0
2022-10-24 15:30:00,37.7,37.71,37.67,37.68,405179.0,34.4591,34.4682,34.4316,34.4408,405179.0
2022-10-24 15:40:00,37.68,37.68,37.63,37.63,658957.0,34.4408,34.4408,34.3951,34.3951,658957.0
2022-10-24 15:50:00,37.63,37.65,37.61,37.62,539156.0,34.3951,34.4134,34.3768,34.3859,539156.0
2022-10-25 09:30:00,37.89,38.01,37.87,37.97,474152.0,34.6327,34.7424,34.6144,34.7058,474152.0
2022-10-25 09:40:00,37.97,38.19,37.93,38.19,380377.0,34.7058,34.9069,34.6693,34.9069,380377.0
2022-10-25 09:50:00,38.2,38.3,38.15,38.28,415632.0,34.9161,35.0075,34.8704,34.9892,415632.0
2022-10-25 10:00:00,38.28,38.31,38.21,38.24,618161.0,34.9892,35.0166,34.9252,34.9526,618161.0
2022-10-25 10:10:00,38.25,38.25,38.16,38.2,401831.0,34.9618,34.9618,34.8795,34.9161,401831.0
2022-10-25 10:20:00,38.2,38.3,38.16,38.29,272941.0,34.9161,35.0075,34.8795,34.9983,272941.0
2022-10-25 10:30:00,38.29,38.3,38.23,38.27,284207.0,34.9983,35.0075,34.9435,34.9801,284207.0
2022-10-25 10:40:00,38.26,38.32,38.24,38.3,173854.0,34.9709,35.0258,34.9526,35.0075,173854.0
2022-10-25 10:50:00,38.3,38.34,38.28,38.29,195552.0,35.0075,35.044,34.9892,34.9983,195552.0
2022-10-25 11:00:00,38.29,38.4,38.27,38.4,205236.0,34.9983,35.0989,34.9801,35.0989,205236.0
2022-10-25 11:10:00,38.39,38.41,38.35,38.41,350721.0,35.0897,35.108,35.0532,35.108,350721.0
2022-10-25 11:20:00,38.41,38.46,38.37,38.45,238720.0,35.108,35.1537,35.0715,35.1446,238720.0
2022-10-25 11:30:00,38.44,38.49,38.42,38.48,762168.0,35.1354,35.1811,35.1172,35.172,762168.0
2022-10-25 11:40:00,38.48,38.48,38.42,38.44,216412.0,35.172,35.172,35.1172,35.1354,216412.0
2022-10-25 11:50:00,38.45,38.46,38.38,38.4,821700.0,35.1446,35.1537,35.0806,35.0989,821700.0
2022-10-25 12:00:00,38.39,38.43,38.36,38.41,896555.0,35.0897,35.1263,35.0623,35.108,896555.0
2022-10-25 12:10:00,38.41,38.43,38.38,38.43,149919.0,35.108,35.1263,35.0806,35.1263,149919.0
2022-10-25 12:20:00,38.43,38.44,38.38,38.39,362812.0,35.1263,35.1354,35.0806,35.0897,362812.0
2022-10-25 12:30:00,38.4,38.42,38.38,38.41,192175.0,35.0989,35.1172,35.0806,35.108,192175.0
2022-10-25 12:40:00,38.41,38.41,38.33,38.33,284478.0,35.108,35.108,35.0349,35.0349,284478.0
2022-10-25 12:50:00,38.34,38.36,38.31,38.33,144634.0,35.044,35.0623,35.0166,35.0349,144634.0
2022-10-25 13:00:00,38.34,38.38,38.29,38.34,481892.0,35.044,35.0806,34.9983,35.044,481892.0
2022-10-25 13:10:00,38.33,38.35,38.28,38.32,280111.0,35.0349,35.0532,34.9892,35.0258,280111.0
2022-10-25 13:20:00,38.32,38.35,38.29,38.33,224811.0,35.0258,35.0532,34.9983,35.0349,224811.0
2022-10-25 13:30:00,38.32,38.37,38.29,38.29,440290.0,35.0258,35.0715,34.9983,34.9983,440290.0
2022-10-25 13:40:00,38.3,38.32,38.28,38.32,307554.0,35.0075,35.0258,34.9892,35.0258,307554.0
2022-10-25 13:50:00,38.32,38.34,38.29,38.33,266795.0,35.0258,35.044,34.9983,35.0349,266795.0
2022-10-25 14:00:00,38.33,38.39,38.32,38.38,380501.0,35.0349,35.0897,35.0258,35.0806,380501.0
2022-10-25 14:10:00,38.39,38.39,38.34,38.37,386756.0,35.0897,35.0897,35.044,35.0715,386756.0
2022-10-25 14:20:00,38.38,38.38,38.35,38.38,321031.0,35.0806,35.0806,35.0532,35.0806,321031.0
2022-10-25 14:30:00,38.38,38.4,38.36,38.39,164442.0,35.0806,35.0989,35.0623,35.0897,164442.0
2022-10-25 14:40:00,38.38,38.4,38.32,38.34,307935.0,35.0806,35.0989,35.0258,35.044,307935.0
2022-10-25 14:50:00,38.34,38.37,38.33,38.35,515277.0,35.044,35.0715,35.0349,35.0532,515277.0
2022-10-25 15:00:00,38.35,38.39,38.34,38.39,354132.0,35.0532,35.0897,35.044,35.0897,354132.0
2022-10-25 15:10:00,38.39,38.42,38.38,38.42,350183.0,35.0897,35.1172,35.0806,35.1172,350183.0
2022-10-25 15:20:00,38.42,38.45,38.41,38.45,396876.0,35.1172,35.1446,35.108,35.1446,396876.0
2022-10-25 15:30:00,38.45,38.48,38.44,38.44,321517.0,35.1446,35.172,35.1354,35.1354,321517.0
2022-10-25 15:40:00,38.45,38.47,38.42,38.46,443065.0,35.1446,35.1629,35.1172,35.1537,443065.0
2022-10-25 15:50:00,38.46,38.47,38.43,38.45,412366.0,35.1537,35.1629,35.1263,35.1446,412366.0
2022-10-26 09:30:00,38.48,38.69,38.48,38.68,498440.0,35.172,35.364,35.172,35.3548,498440.0
2022-10-26 09:40:00,38.68,38.71,38.57,38.67,445730.0,35.3548,35.3822,35.2543,35.3457,445730.0
2022-10-26 09:50:00,38.66,38.68,38.6,38.6,387866.0,35.3365,35.3548,35.2817,35.2817,387866.0
2022-10-26 10:00:00,38.61,38.82,38.6,38.76,1342818.0,35.2908,35.4828,35.2817,35.4279,1342818.0
2022-10-26 10:10:00,38.74,38.85,38.72,38.84,308331.0,35.4097,35.5102,35.3914,35.5011,308331.0
2022-10-26 10:20:00,38.84,38.86,38.75,38.84,250144.0,35.5011,35.5193,35.4188,35.5011,250144.0
2022-10-26 10:30:00,38.84,38.87,38.79,38.86,219959.0,35.5011,35.5285,35.4554,35.5193,219959.0
2022-10-26 10:40:00,38.85,38.96,38.83,38.95,309190.0,35.5102,35.6107,35.4919,35.6016,309190.0
2022-10-26 10:50:00,38.94,38.97,38.9,38.91,153354.0,35.5925,35.6199,35.5559,35.565,153354.0
2022-10-26 11:00:00,38.92,39.05,38.91,39.04,205946.0,35.5742,35.693,35.565,35.6839,205946.0
2022-10-26 11:10:00,39.04,39.08,39.01,39.06,222450.0,35.6839,35.7204,35.6564,35.7021,222450.0
2022-10-26 11:20:00,39.06,39.08,39.03,39.05,230152.0,35.7021,35.7204,35.6747,35.693,230152.0
2022-10-26 11:30:00,39.06,39.13,39.04,39.13,301797.0,35.7021,35.7661,35.6839,35.7661,301797.0
2022-10-26 11:40:00,39.13,39.14,39.02,39.04,385565.0,35.7661,35.7753,35.6656,35.6839,385565.0
2022-10-26 11:50:00,39.05,39.06,39.02,39.06,123987.0,35.693,35.7021,35.6656,35.7021,123987.0
2022-10-26 12:00:00,39.06,39.1,39.03,39.04,314745.0,35.7021,35.7387,35.6747,35.6839,314745.0
2022-10-26 12:10:00,39.05,39.12,39.04,39.11,126924.0,35.693,35.757,35.6839,35.7478,126924.0
2022-10-26 12:20:00,39.1,39.14,39.07,39.09,187982.0,35.7387,35.7753,35.7113,35.7296,187982.0
2022-10-26 12:30:00,39.09,39.15,39.04,39.05,142422.0,35.7296,35.7844,35.6839,35.693,142422.0
2022-10-26 12:40:00,39.05,39.07,39.0,39.01,672291.0,35.693,35.7113,35.6473,35.6564,672291.0
2022-10-26 12:50:00,39.0,39.01,38.92,38.95,283552.0,35.6473,35.6564,35.5742,35.6016,283552.0
2022-10-26 13:00:00,38.95,38.97,38.9,38.95,724185.0,35.6016,35.6199,35.5559,35.6016,724185.0
2022-10-26 13:10:00,38.95,38.97,38.91,38.95,278985.0,35.6016,35.6199,35.565,35.6016,278985.0
2022-10-26 13:20:00,38.95,38.96,38.87,38.88,200169.0,35.6016,35.6107,35.5285,35.5376,200169.0
2022-10-26 13:30:00,38.88,38.9,38.84,38.9,167473.0,35.5376,35.5559,35.5011,35.5559,167473.0
2022-10-26 13:40:00,38.89,38.92,38.88,38.9,178384.0,35.5468,35.5742,35.5376,35.5559,178384.0
2022-10-26 13:50:00,38.91,38.97,38.9,38.97,199895.0,35.565,35.6199,35.5559,35.6199,199895.0
2022-10-26 14:00:00,38.96,39.0,38.95,39.0,481722.0,35.6107,35.6473,35.6016,35.6473,481722.0
2022-10-26 14:10:00,39.0,39.02,38.95,38.97,277484.0,35.6473,35.6656,35.6016,35.6199,277484.0
2022-10-26 14:20:00,38.97,38.98,38.91,38.92,216410.0,35.6199,35.629,35.565,35.5742,216410.0
2022-10-26 14:30:00,38.92,38.97,38.91,38.96,210513.0,35.5742,35.6199,35.565,35.6107,210513.0
2022-10-26 14:40:00,38.96,38.96,38.89,38.91,657650.0,35.6107,35.6107,35.5468,35.565,657650.0
2022-10-26 14:50:00,38.91,38.93,38.87,38.92,302320.0,35.565,35.5833,35.5285,35.5742,302320.0
2022-10-26 15:00:00,38.91,38.92,38.84,38.89,328838.0,35.565,35.5742,35.5011,35.5468,328838.0
2022-10-26 15:10:00,38.88,38.92,38.85,38.92,354349.0,35.5376,35.5742,35.5102,35.5742,354349.0
2022-10-26 15:20:00,38.91,38.92,38.86,38.88,424389.0,35.565,35.5742,35.5193,35.5376,424389.0
2022-10-26 15:30:00,38.88,38.92,38.87,38.89,805489.0,35.5376,35.5742,35.5285,35.5468,805489.0
2022-10-26 15:40:00,38.89,38.92,38.88,38.9,526665.0,35.5468,35.5742,35.5376,35.5559,526665.0
2022-10-26 15:50:00,38.9,38.9,38.83,38.86,411146.0,35.5559,35.5559,35.4919,35.5193,411146.0
2022-10-27 09:30:00,38.76,38.92,38.75,38.9,374378.0,35.4279,35.5742,35.4188,35.5559,374378.0
2022-10-27 09:40:00,38.9,38.92,38.75,38.77,217215.0,35.5559,35.5742,35.4188,35.4371,217215.0
2022-10-27 09:50:00,38.75,38.78,38.69,38.75,451848.0,35.4188,35.4462,35.364,35.4188,451848.0
2022-10-27 10:00:00,38.74,38.92,38.73,38.9,415125.0,35.4097,35.5742,35.4005,35.5559,415125.0
2022-10-27 10:10:00,38.9,39.06,38.84,39.01,817983.0,35.5559,35.7021,35.5011,35.6564,817983.0
2022-10-27 10:20:00,39.02,39.07,38.99,39.06,402073.0,35.6656,35.7113,35.6382,35.7021,402073.0
2022-10-27 10:30:00,39.05,39.1,38.94,38.96,291045.0,35.693,35.7387,35.5925,35.6107,291045.0
2022-10-27 10:40:00,38.95,38.97,38.86,38.87,440836.0,35.6016,35.6199,35.5193,35.5285,440836.0
2022-10-27 10:50:00,38.87,38.94,38.85,38.86,403234.0,35.5285,35.5925,35.5102,35.5193,403234.0
2022-10-27 11:00:00,38.85,38.94,38.83,38.93,368942.0,35.5102,35.5925,35.4919,35.5833,368942.0
2022-10-27 11:10:00,38.93,38.98,38.85,38.88,314433.0,35.5833,35.629,35.5102,35.5376,314433.0
2022-10-27 11:20:00,38.88,38.95,38.87,38.91,591332.0,35.5376,35.6016,35.5285,35.565,591332.0
2022-10-27 11:30:00,38.9,38.92,38.76,38.78,432334.0,35.5559,35.5742,35.4279,35.4462,432334.0
2022-10-27 11:40:00,38.79,38.8,38.71,38.77,380668.0,35.4554,35.4645,35.3822,35.4371,380668.0
2022-10-27 11:50:00,38.77,38.78,38.73,38.75,392419.0,35.4371,35.4462,35.4005,35.4188,392419.0
2022-10-27 12:00:00,38.75,38.84,38.72,38.8,294589.0,35.4188,35.5011,35.3914,35.4645,294589.0
2022-10-27 12:10:00,38.8,38.84,38.77,38.77,323583.0,35.4645,35.5011,35.4371,35.4371,323583.0
2022-10-27 12:20:00,38.77,38.77,38.66,38.66,477705.0,35.4371,35.4371,35.3365,35.3365,477705.0
2022-10-27 12:30:00,38.66,38.74,38.66,38.72,275407.0,35.3365,35.4097,35.3365,35.3914,275407.0
2022-10-27 12:40:00,38.71,38.76,38.7,38.74,645704.0,35.3822,35.4279,35.3731,35.4097,645704.0
2022-10-27 12:50:00,38.74,38.77,38.71,38.76,222473.0,35.4097,35.4371,35.3822,35.4279,222473.0
2022-10-27 13:00:00,38.76,38.85,38.71,38.84,428352.0,35.4279,35.5102,35.3822,35.5011,428352.0
2022-10-27 13:10:00,38.84,38.86,38.8,38.86,711887.0,35.5011,35.5193,35.4645,35.5193,711887.0
2022-10-27 13:20:00,38.85,38.89,38.79,38.8,299208.0,35.5102,35.5468,35.4554,35.4645,299208.0
2022-10-27 13:30:00,38.8,38.81,38.75,38.76,370223.0,35.4645,35.4736,35.4188,35.4279,370223.0
2022-10-27 13:40:00,38.75,38.79,38.74,38.76,241979.0,35.4188,35.4554,35.4097,35.4279,241979.0
2022-10-27 13:50:00,38.76,38.76,38.7,38.71,780237.0,35.4279,35.4279,35.3731,35.3822,780237.0
2022-10-27 14:00:00,38.71,38.73,38.67,38.68,326864.0,35.3822,35.4005,35.3457,35.3548,326864.0
2022-10-27 14:10:00,38.69,38.7,38.64,38.7,272703.0,35.364,35.3731,35.3183,35.3731,272703.0
2022-10-27 14:20:00,38.7,38.7,38.66,38.67,490953.0,35.3731,35.3731,35.3365,35.3457,490953.0
2022-10-27 14:30:00,38.66,38.68,38.63,38.66,298781.0,35.3365,35.3548,35.3091,35.3365,298781.0
2022-10-27 14:40:00,38.66,38.69,38.63,38.64,342192.0,35.3365,35.364,35.3091,35.3183,342192.0
2022-10-27 14:50:00,38.64,38.65,38.6,38.62,587485.0,35.3183,35.3274,35.2817,35.3,587485.0
2022-10-27 15:00:00,38.62,38.66,38.57,38.58,678133.0,35.3,35.3365,35.2543,35.2634,678133.0
2022-10-27 15:10:00,38.58,38.67,38.57,38.65,293198.0,35.2634,35.3457,35.2543,35.3274,293198.0
2022-10-27 15:20:00,38.66,38.68,38.64,38.67,312781.0,35.3365,35.3548,35.3183,35.3457,312781.0
2022-10-27 15:30:00,38.66,38.71,38.64,38.66,390940.0,35.3365,35.3822,35.3183,35.3365,390940.0
2022-10-27 15:40:00,38.67,38.69,38.63,38.64,1162241.0,35.3457,35.364,35.3091,35.3183,1162241.0
2022-10-27 15:50:00,38.64,38.65,38.56,38.58,833867.0,35.3183,35.3274,35.2451,35.2634,833867.0
2022-10-28 09:30:00,38.45,38.62,38.44,38.61,616993.0,35.1446,35.3,35.1354,35.2908,616993.0
2022-10-28 09:40:00,38.61,38.65,38.56,38.59,403341.0,35.2908,35.3274,35.2451,35.2725,403341.0
2022-10-28 09:50:00,38.6,38.65,38.56,38.58,222206.0,35.2817,35.3274,35.2451,35.2634,222206.0
2022-10-28 10:00:00,38.58,38.7,38.48,38.5,1047207.0,35.2634,35.3731,35.172,35.1903,1047207.0
2022-10-28 10:10:00,38.51,38.55,38.39,38.52,1282416.0,35.1994,35.236,35.0897,35.2086,1282416.0
2022-10-28 10:20:00,38.51,38.6,38.46,38.58,1525429.0,35.1994,35.2817,35.1537,35.2634,1525429.0
2022-10-28 10:30:00,38.59,38.62,38.51,38.57,1300461.0,35.2725,35.3,35.1994,35.2543,1300461.0
2022-10-28 10:40:00,38.57,38.66,38.54,38.61,1194462.0,35.2543,35.3365,35.2268,35.2908,1194462.0
2022-10-28 10:50:00,38.61,38.62,38.55,38.6,902362.0,35.2908,35.3,35.236,35.2817,902362.0
2022-10-28 11:00:00,38.6,38.63,38.56,38.58,558267.0,35.2817,35.3091,35.2451,35.2634,558267.0
2022-10-28 11:10:00,38.58,38.62,38.53,38.58,523238.0,35.2634,35.3,35.2177,35.2634,523238.0
2022-10-28 11:20:00,38.59,38.62,38.57,38.58,492320.0,35.2725,35.3,35.2543,35.2634,492320.0
2022-10-28 11:30:00,38.59,38.63,38.56,38.62,406262.0,35.2725,35.3091,35.2451,35.3,406262.0
2022-10-28 11:40:00,38.61,38.68,38.6,38.66,274866.0,35.2908,35.3548,35.2817,35.3365,274866.0
2022-10-28 11:50:00,38.66,38.68,38.61,38.62,225698.0,35.3365,35.3548,35.2908,35.3,225698.0
2022-10-28 12:00:00,38.62,38.66,38.56,38.59,252719.0,35.3,35.3365,35.2451,35.2725,252719.0
2022-10-28 12:10:00,38.59,38.67,38.58,38.64,288550.0,35.2725,35.3457,35.2634,35.3183,288550.0
2022-10-28 12:20:00,38.65,38.69,38.64,38.66,354980.0,35.3274,35.364,35.3183,35.3365,354980.0
2022-10-28 12:30:00,38.66,38.7,38.66,38.66,282855.0,35.3365,35.3731,35.3365,35.3365,282855.0
2022-10-28 12:40:00,38.67,38.69,38.64,38.69,230758.0,35.3457,35.364,35.3183,35.364,230758.0
2022-10-28 12:50:00,38.68,38.71,38.68,38.7,230934.0,35.3548,35.3822,35.3548,35.3731,230934.0
2022-10-28 13:00:00,38.7,38.76,38.69,38.75,167870.0,35.3731,35.4279,35.364,35.4188,167870.0
2022-10-28 13:10:00,38.75,38.77,38.72,38.73,370310.0,35.4188,35.4371,35.3914,35.4005,370310.0
2022-10-28 13:20:00,38.72,38.74,38.7,38.72,274256.0,35.3914,35.4097,35.3731,35.3914,274256.0
2022-10-28 13:30:00,38.72,38.76,38.72,38.74,270186.0,35.3914,35.4279,35.3914,35.4097,270186.0
2022-10-28 13:40:00,38.74,38.76,38.73,38.73,161995.0,35.4097,35.4279,35.4005,35.4005,161995.0
2022-10-28 13:50:00,38.74,38.75,38.71,38.72,447305.0,35.4097,35.4188,35.3822,35.3914,447305.0
2022-10-28 14:00:00,38.72,38.74,38.7,38.72,522166.0,35.3914,35.4097,35.3731,35.3914,522166.0
2022-10-28 14:10:00,38.72,38.78,38.71,38.76,375622.0,35.3914,35.4462,35.3822,35.4279,375622.0
2022-10-28 14:20:00,38.76,38.76,38.73,38.73,292225.0,35.4279,35.4279,35.4005,35.4005,292225.0
2022-10-28 14:30:00,38.73,38.79,38.73,38.79,530205.0,35.4005,35.4554,35.4005,35.4554,530205.0
2022-10-28 14:40:00,38.78,38.81,38.77,38.79,304063.0,35.4462,35.4736,35.4371,35.4554,304063.0
2022-10-28 14:50:00,38.8,38.83,38.8,38.83,594885.0,35.4645,35.4919,35.4645,35.4919,594885.0
2022-10-28 15:00:00,38.82,38.84,38.8,38.83,235595.0,35.4828,35.5011,35.4645,35.4919,235595.0
2022-10-28 15:10:00,38.83,38.85,38.82,38.83,364598.0,35.4919,35.5102,35.4828,35.4919,364598.0
2022-10-28 15:20:00,38.83,38.85,38.81,38.84,243760.0,35.4919,35.5102,35.4736,35.5011,243760.0
2022-10-28 15:30:00,38.84,38.86,38.83,38.84,471995.0,35.5011,35.5193,35.4919,35.5011,471995.0
2022-10-28 15:40:00,38.84,38.86,38.84,38.85,453392.0,35.5011,35.5193,35.5011,35.5102,453392.0
2022-10-28 15:50:00,38.85,38.9,38.84,38.89,1251141.0,35.5102,35.5559,35.5011,35.5468,1251141.0
2022-10-31 09:30:00,38.52,38.59,38.5,38.56,783676.0,35.2086,35.2725,35.1903,35.2451,783676.0
2022-10-31 09:40:00,38.56,38.6,38.47,38.48,613089.0,35.2451,35.2817,35.1629,35.172,613089.0
2022-10-31 09:50:00,38.46,38.53,38.43,38.48,179058.0,35.1537,35.2177,35.1263,35.172,179058.0
2022-10-31 10:00:00,38.49,38.56,38.48,38.52,674399.0,35.1811,35.2451,35.172,35.2086,674399.0
2022-10-31 10:10:00,38.51,38.64,38.48,38.6,965306.0,35.1994,35.3183,35.172,35.2817,965306.0
2022-10-31 10:20:00,38.59,38.61,38.51,38.55,1065807.0,35.2725,35.2908,35.1994,35.236,1065807.0
2022-10-31 10:30:00,38.55,38.56,38.48,38.52,1184074.0,35.236,35.2451,35.172,35.2086,1184074.0
2022-10-31 10:40:00,38.52,38.61,38.51,38.56,1436101.0,35.2086,35.2908,35.1994,35.2451,1436101.0
2022-10-31 10:50:00,38.56,38.58,38.51,38.54,1147594.0,35.2451,35.2634,35.1994,35.2268,1147594.0
2022-10-31 11:00:00,38.54,38.62,38.53,38.59,1019803.0,35.2268,35.3,35.2177,35.2725,1019803.0
2022-10-31 11:10:00,38.59,38.6,38.54,38.55,979491.0,35.2725,35.2817,35.2268,35.236,979491.0
2022-10-31 11:20:00,38.55,38.63,38.54,38.6,992086.0,35.236,35.3091,35.2268,35.2817,992086.0
2022-10-31 11:30:00,38.6,38.6,38.56,38.56,513897.0,35.2817,35.2817,35.2451,35.2451,513897.0
2022-10-31 11:40:00,38.55,38.62,38.55,38.62,338773.0,35.236,35.3,35.236,35.3,338773.0
2022-10-31 11:50:00,38.61,38.65,38.53,38.55,681323.0,35.2908,35.3274,35.2177,35.236,681323.0
2022-10-31 12:00:00,38.56,38.58,38.5,38.51,2051820.0,35.2451,35.2634,35.1903,35.1994,2051820.0
2022-10-31 12:10:00,38.52,38.62,38.52,38.59,530505.0,35.2086,35.3,35.2086,35.2725,530505.0
2022-10-31 12:20:00,38.59,38.61,38.56,38.58,926236.0,35.2725,35.2908,35.2451,35.2634,926236.0
2022-10-31 12:30:00,38.57,38.58,38.51,38.53,684380.0,35.2543,35.2634,35.1994,35.2177,684380.0
2022-10-31 12:40:00,38.53,38.54,38.48,38.52,218454.0,35.2177,35.2268,35.172,35.2086,218454.0
2022-10-31 12:50:00,38.52,38.54,38.49,38.52,342351.0,35.2086,35.2268,35.1811,35.2086,342351.0
2022-10-31 13:00:00,38.51,38.54,38.47,38.54,842891.0,35.1994,35.2268,35.1629,35.2268,842891.0
2022-10-31 13:10:00,38.53,38.56,38.51,38.55,344555.0,35.2177,35.2451,35.1994,35.236,344555.0
2022-10-31 13:20:00,38.55,38.57,38.53,38.57,312234.0,35.236,35.2543,35.2177,35.2543,312234.0
2022-10-31 13:30:00,38.56,38.57,38.54,38.55,235911.0,35.2451,35.2543,35.2268,35.236,235911.0
2022-10-31 13:40:00,38.55,38.56,38.51,38.52,312839.0,35.236,35.2451,35.1994,35.2086,312839.0
2022-10-31 13:50:00,38.52,38.55,38.5,38.55,414581.0,35.2086,35.236,35.1903,35.236,414581.0
2022-10-31 14:00:00,38.55,38.59,38.54,38.56,1008746.0,35.236,35.2725,35.2268,35.2451,1008746.0
2022-10-31 14:10:00,38.55,38.6,38.54,38.59,483515.0,35.236,35.2817,35.2268,35.2725,483515.0
2022-10-31 14:20:00,38.59,38.61,38.58,38.58,355696.0,35.2725,35.2908,35.2634,35.2634,355696.0
2022-10-31 14:30:00,38.57,38.61,38.57,38.6,671581.0,35.2543,35.2908,35.2543,35.2817,671581.0
2022-10-31 14:40:00,38.61,38.61,38.57,38.58,450043.0,35.2908,35.2908,35.2543,35.2634,450043.0
2022-10-31 14:50:00,38.58,38.62,38.55,38.58,620277.0,35.2634,35.3,35.236,35.2634,620277.0
2022-10-31 15:00:00,38.58,38.58,38.48,38.49,570214.0,35.2634,35.2634,35.172,35.1811,570214.0
2022-10-31 15:10:00,38.5,38.51,38.47,38.5,688654.0,35.1903,35.1994,35.1629,35.1903,688654.0
2022-10-31 15:20:00,38.5,38.52,38.48,38.5,415140.0,35.1903,35.2086,35.172,35.1903,415140.0
2022-10-31 15:30:00,38.5,38.56,38.49,38.55,611362.0,35.1903,35.2451,35.1811,35.236,611362.0
2022-10-31 15:40:00,38.55,38.57,38.53,38.54,656890.0,35.236,35.2543,35.2177,35.2268,656890.0
2022-10-31 15:50:00,38.54,38.56,38.5,38.56,1520526.0,35.2268,35.2451,35.1903,35.2451,1520526.0
2022-11-01 09:30:00,39.39,39.39,39.3,39.35,592506.0,36.0038,36.0038,35.9215,35.9672,592506.0
2022-11-01 09:40:00,39.35,39.37,39.27,39.3,585061.0,35.9672,35.9855,35.8941,35.9215,585061.0
2022-11-01 09:50:00,39.29,39.29,39.25,39.28,401883.0,35.9124,35.9124,35.8758,35.9032,401883.0
2022-11-01 10:00:00,39.29,39.31,38.98,39.0,1339578.0,35.9124,35.9307,35.629,35.6473,1339578.0
2022-11-01 10:10:00,38.99,39.06,38.96,38.99,735327.0,35.6382,35.7021,35.6107,35.6382,735327.0
2022-11-01 10:20:00,38.99,39.08,38.95,39.05,671015.0,35.6382,35.7204,35.6016,35.693,671015.0
2022-11-01 10:30:00,39.05,39.11,38.96,38.96,764302.0,35.693,35.7478,35.6107,35.6107,764302.0
2022-11-01 10:40:00,38.97,38.97,38.82,38.83,729054.0,35.6199,35.6199,35.4828,35.4919,729054.0
2022-11-01 10:50:00,38.83,38.87,38.75,38.8,804806.0,35.4919,35.5285,35.4188,35.4645,804806.0
2022-11-01 11:00:00,38.8,38.83,38.73,38.8,989930.0,35.4645,35.4919,35.4005,35.4645,989930.0
2022-11-01 11:10:00,38.79,38.87,38.78,38.79,584591.0,35.4554,35.5285,35.4462,35.4554,584591.0
2022-11-01 11:20:00,38.79,38.84,38.74,38.84,293580.0,35.4554,35.5011,35.4097,35.5011,293580.0
2022-11-01 11:30:00,38.84,38.88,38.74,38.75,510827.0,35.5011,35.5376,35.4097,35.4188,510827.0
2022-11-01 11:40:00,38.76,38.82,38.73,38.8,547457.0,35.4279,35.4828,35.4005,35.4645,547457.0
2022-11-01 11:50:00,38.8,38.85,38.76,38.82,219105.0,35.4645,35.5102,35.4279,35.4828,219105.0
2022-11-01 12:00:00,38.82,39.01,38.8,38.85,347671.0,35.4828,35.6564,35.4645,35.5102,347671.0
2022-11-01 12:10:00,38.86,38.9,38.78,38.79,465312.0,35.5193,35.5559,35.4462,35.4554,465312.0
2022-11-01 12:20:00,38.79,38.86,38.79,38.81,1044352.0,35.4554,35.5193,35.4554,35.4736,1044352.0
2022-11-01 12:30:00,38.8,38.83,38.74,38.81,336846.0,35.4645,35.4919,35.4097,35.4736,336846.0
2022-11-01 12:40:00,38.81,38.85,38.79,38.83,267794.0,35.4736,35.5102,35.4554,35.4919,267794.0
2022-11-01 12:50:00,38.84,38.85,38.79,38.85,166700.0,35.5011,35.5102,35.4554,35.5102,166700.0
2022-11-01 13:00:00,38.84,38.86,38.8,38.83,177758.0,35.5011,35.5193,35.4645,35.4919,177758.0
2022-11-01 13:10:00,38.83,38.92,38.82,38.9,372043.0,35.4919,35.5742,35.4828,35.5559,372043.0
2022-11-01 13:20:00,38.91,38.93,38.87,38.87,246281.0,35.565,35.5833,35.5285,35.5285,246281.0
2022-11-01 13:30:00,38.88,38.88,38.83,38.84,216329.0,35.5376,35.5376,35.4919,35.5011,216329.0
2022-11-01 13:40:00,38.85,38.91,38.85,38.88,254111.0,35.5102,35.565,35.5102,35.5376,254111.0
2022-11-01 13:50:00,38.88,38.94,38.87,38.93,595866.0,35.5376,35.5925,35.5285,35.5833,595866.0
2022-11-01 14:00:00,38.94,38.95,38.9,38.94,221286.0,35.5925,35.6016,35.5559,35.5925,221286.0
2022-11-01 14:10:00,38.93,38.94,38.91,38.91,129923.0,35.5833,35.5925,35.565,35.565,129923.0
2022-11-01 14:20:00,38.91,38.93,38.89,38.93,204185.0,35.565,35.5833,35.5468,35.5833,204185.0
2022-11-01 14:30:00,38.93,38.93,38.88,38.9,382828.0,35.5833,35.5833,35.5376,35.5559,382828.0
2022-11-01 14:40:00,38.9,38.91,38.85,38.87,293262.0,35.5559,35.565,35.5102,35.5285,293262.0
2022-11-01 14:50:00,38.87,38.96,38.86,38.95,332081.0,35.5285,35.6107,35.5193,35.6016,332081.0
2022-11-01 15:00:00,38.94,38.95,38.91,38.92,397290.0,35.5925,35.6016,35.565,35.5742,397290.0
2022-11-01 15:10:00,38.93,38.93,38.88,38.89,425329.0,35.5833,35.5833,35.5376,35.5468,425329.0
2022-11-01 15:20:00,38.9,38.91,38.87,38.88,392494.0,35.5559,35.565,35.5285,35.5376,392494.0
2022-11-01 15:30:00,38.88,38.9,38.86,38.86,512391.0,35.5376,35.5559,35.5193,35.5193,512391.0
2022-11-01 15:40:00,38.86,38.9,38.85,38.9,477858.0,35.5193,35.5559,35.5102,35.5559,477858.0
2022-11-01 15:50:00,38.9,38.92,38.87,38.9,361310.0,35.5559,35.5742,35.5285,35.5559,361310.0
2022-11-02 09:30:00,38.96,38.96,38.83,38.85,381945.0,35.6107,35.6107,35.4919,35.5102,381945.0
2022-11-02 09:40:00,38.85,38.9,38.84,38.87,185965.0,35.5102,35.5559,35.5011,35.5285,185965.0
2022-11-02 09:50:00,38.87,38.93,38.86,38.88,230499.0,35.5285,35.5833,35.5193,35.5376,230499.0
2022-11-02 10:00:00,38.88,38.9,38.85,38.87,389622.0,35.5376,35.5559,35.5102,35.5285,389622.0
2022-11-02 10:10:00,38.87,38.9,38.83,38.86,340667.0,35.5285,35.5559,35.4919,35.5193,340667.0
2022-11-02 10:20:00,38.86,38.87,38.81,38.83,161610.0,35.5193,35.5285,35.4736,35.4919,161610.0
2022-11-02 10:30:00,38.83,38.85,38.81,38.83,243593.0,35.4919,35.5102,35.4736,35.4919,243593.0
2022-11-02 10:40:00,38.84,38.87,38.81,38.85,429073.0,35.5011,35.5285,35.4736,35.5102,429073.0
2022-11-02 10:50:00,38.86,38.87,38.81,38.84,214929.0,35.5193,35.5285,35.4736,35.5011,214929.0
2022-11-02 11:00:00,38.85,38.89,38.83,38.85,301315.0,35.5102,35.5468,35.4919,35.5102,301315.0
2022-11-02 11:10:00,38.84,38.86,38.81,38.83,289337.0,35.5011,35.5193,35.4736,35.4919,289337.0
2022-11-02 11:20:00,38.84,38.86,38.81,38.85,165307.0,35.5011,35.5193,35.4736,35.5102,165307.0
2022-11-02 11:30:00,38.86,38.88,38.83,38.87,1950487.0,35.5193,35.5376,35.4919,35.5285,1950487.0
2022-11-02 11:40:00,38.86,38.9,38.84,38.89,334204.0,35.5193,35.5559,35.5011,35.5468,334204.0
2022-11-02 11:50:00,38.89,38.9,38.85,38.87,298850.0,35.5468,35.5559,35.5102,35.5285,298850.0
2022-11-02 12:00:00,38.86,38.89,38.81,38.83,165390.0,35.5193,35.5468,35.4736,35.4919,165390.0
2022-11-02 12:10:00,38.83,38.85,38.78,38.79,137114.0,35.4919,35.5102,35.4462,35.4554,137114.0
2022-11-02 12:20:00,38.8,38.81,38.78,38.8,118086.0,35.4645,35.4736,35.4462,35.4645,118086.0
2022-11-02 12:30:00,38.79,38.81,38.75,38.76,5287662.0,35.4554,35.4736,35.4188,35.4279,5287662.0
2022-11-02 12:40:00,38.76,38.8,38.75,38.8,216371.0,35.4279,35.4645,35.4188,35.4645,216371.0
2022-11-02 12:50:00,38.79,38.86,38.79,38.83,253427.0,35.4554,35.5193,35.4554,35.4919,253427.0
2022-11-02 13:00:00,38.84,38.85,38.82,38.83,171037.0,35.5011,35.5102,35.4828,35.4919,171037.0
2022-11-02 13:10:00,38.83,38.84,38.81,38.84,311666.0,35.4919,35.5011,35.4736,35.5011,311666.0
2022-11-02 13:20:00,38.83,38.84,38.8,38.83,283688.0,35.4919,35.5011,35.4645,35.4919,283688.0
2022-11-02 13:30:00,38.83,38.88,38.81,38.87,188782.0,35.4919,35.5376,35.4736,35.5285,188782.0
2022-11-02 13:40:00,38.87,38.94,38.87,38.93,214376.0,35.5285,35.5925,35.5285,35.5833,214376.0
2022-11-02 13:50:00,38.93,38.96,38.86,38.88,578819.0,35.5833,35.6107,35.5193,35.5376,578819.0
2022-11-02 14:00:00,38.87,39.35,38.87,39.27,805663.0,35.5285,35.9672,35.5285,35.8941,805663.0
2022-11-02 14:10:00,39.26,39.3,39.18,39.23,904883.0,35.885,35.9215,35.8118,35.8575,904883.0
2022-11-02 14:20:00,39.24,39.32,39.2,39.32,345708.0,35.8667,35.9398,35.8301,35.9398,345708.0
2022-11-02 14:30:00,39.33,39.45,38.88,39.13,1164740.0,35.9489,36.0586,35.5376,35.7661,1164740.0
2022-11-02 14:40:00,39.12,39.25,38.95,38.98,825513.0,35.757,35.8758,35.6016,35.629,825513.0
2022-11-02 14:50:00,38.98,39.01,38.64,38.76,686134.0,35.629,35.6564,35.3183,35.4279,686134.0
2022-11-02 15:00:00,38.76,38.94,38.72,38.92,651510.0,35.4279,35.5925,35.3914,35.5742,651510.0
2022-11-02 15:10:00,38.92,38.92,38.61,38.62,861812.0,35.5742,35.5742,35.2908,35.3,861812.0
2022-11-02 15:20:00,38.61,38.61,38.34,38.43,918760.0,35.2908,35.2908,35.044,35.1263,918760.0
2022-11-02 15:30:00,38.42,38.48,38.35,38.46,936963.0,35.1172,35.172,35.0532,35.1537,936963.0
2022-11-02 15:40:00,38.46,38.49,38.39,38.4,498212.0,35.1537,35.1811,35.0897,35.0989,498212.0
2022-11-02 15:50:00,38.41,38.41,38.3,38.3,630289.0,35.108,35.108,35.0075,35.0075,630289.0
2022-11-03 09:30:00,37.77,37.88,37.76,37.85,411717.0,34.523,34.6236,34.5139,34.5962,411717.0
2022-11-03 09:40:00,37.85,37.93,37.8,37.86,487581.0,34.5962,34.6693,34.5505,34.6053,487581.0
2022-11-03 09:50:00,37.84,37.87,37.78,37.79,239819.0,34.587,34.6144,34.5322,34.5413,239819.0
2022-11-03 10:00:00,37.79,37.94,37.75,37.85,3165976.0,34.5413,34.6784,34.5048,34.5962,3165976.0
2022-11-03 10:10:00,37.83,37.99,37.82,37.95,488712.0,34.5779,34.7241,34.5687,34.6876,488712.0
2022-11-03 10:20:00,37.95,38.09,37.93,38.06,573508.0,34.6876,34.8155,34.6693,34.7881,573508.0
2022-11-03 10:30:00,38.07,38.07,37.95,38.0,368257.0,34.7973,34.7973,34.6876,34.7333,368257.0
2022-11-03 10:40:00,38.01,38.14,38.0,38.14,422430.0,34.7424,34.8612,34.7333,34.8612,422430.0
2022-11-03 10:50:00,38.14,38.17,38.11,38.15,387314.0,34.8612,34.8887,34.8338,34.8704,387314.0
2022-11-03 11:00:00,38.16,38.18,38.11,38.15,581862.0,34.8795,34.8978,34.8338,34.8704,581862.0
2022-11-03 11:10:00,38.15,38.19,38.09,38.12,545287.0,34.8704,34.9069,34.8155,34.843,545287.0
2022-11-03 11:20:00,38.13,38.18,38.07,38.08,2174232.0,34.8521,34.8978,34.7973,34.8064,2174232.0
2022-11-03 11:30:00,38.08,38.12,38.01,38.11,861268.0,34.8064,34.843,34.7424,34.8338,861268.0
2022-11-03 11:40:00,38.11,38.12,38.05,38.06,794142.0,34.8338,34.843,34.779,34.7881,794142.0
2022-11-03 11:50:00,38.05,38.07,37.99,38.03,518950.0,34.779,34.7973,34.7241,34.7607,518950.0
2022-11-03 12:00:00,38.02,38.1,38.0,38.05,341225.0,34.7515,34.8247,34.7333,34.779,341225.0
2022-11-03 12:10:00,38.06,38.14,38.05,38.13,376560.0,34.7881,34.8612,34.779,34.8521,376560.0
2022-11-03 12:20:00,38.12,38.13,38.07,38.09,509321.0,34.843,34.8521,34.7973,34.8155,509321.0
2022-11-03 12:30:00,38.09,38.11,38.03,38.04,385105.0,34.8155,34.8338,34.7607,34.7698,385105.0
2022-11-03 12:40:00,38.04,38.12,38.03,38.11,428982.0,34.7698,34.843,34.7607,34.8338,428982.0
2022-11-03 12:50:00,38.11,38.16,38.1,38.14,756976.0,34.8338,34.8795,34.8247,34.8612,756976.0
2022-11-03 13:00:00,38.13,38.16,38.08,38.12,545755.0,34.8521,34.8795,34.8064,34.843,545755.0
2022-11-03 13:10:00,38.12,38.16,38.09,38.13,450230.0,34.843,34.8795,34.8155,34.8521,450230.0
2022-11-03 13:20:00,38.13,38.14,38.09,38.12,332955.0,34.8521,34.8612,34.8155,34.843,332955.0
2022-11-03 13:30:00,38.12,38.14,38.1,38.13,1024216.0,34.843,34.8612,34.8247,34.8521,1024216.0
2022-11-03 13:40:00,38.14,38.14,38.08,38.11,374966.0,34.8612,34.8612,34.8064,34.8338,374966.0
2022-11-03 13:50:00,38.11,38.11,38.06,38.07,410059.0,34.8338,34.8338,34.7881,34.7973,410059.0
2022-11-03 14:00:00,38.07,38.09,38.05,38.07,387633.0,34.7973,34.8155,34.779,34.7973,387633.0
2022-11-03 14:10:00,38.08,38.08,38.03,38.05,450137.0,34.8064,34.8064,34.7607,34.779,450137.0
2022-11-03 14:20:00,38.06,38.12,38.05,38.11,623401.0,34.7881,34.843,34.779,34.8338,623401.0
2022-11-03 14:30:00,38.11,38.15,38.08,38.1,332090.0,34.8338,34.8704,34.8064,34.8247,332090.0
2022-11-03 14:40:00,38.1,38.13,38.07,38.12,431452.0,34.8247,34.8521,34.7973,34.843,431452.0
2022-11-03 14:50:00,38.12,38.14,38.1,38.13,308666.0,34.843,34.8612,34.8247,34.8521,308666.0
2022-11-03 15:00:00,38.13,38.15,38.1,38.12,447231.0,34.8521,34.8704,34.8247,34.843,447231.0
2022-11-03 15:10:00,38.12,38.14,38.11,38.13,506350.0,34.843,34.8612,34.8338,34.8521,506350.0
2022-11-03 15:20:00,38.13,38.16,38.12,38.16,309184.0,34.8521,34.8795,34.843,34.8795,309184.0
2022-11-03 15:30:00,38.16,38.18,38.14,38.15,459932.0,34.8795,34.8978,34.8612,34.8704,459932.0
2022-11-03 15:40:00,38.14,38.16,38.1,38.11,438229.0,34.8612,34.8795,34.8247,34.8338,438229.0
2022-11-03 15:50:00,38.11,38.11,37.99,38.01,863158.0,34.8338,34.8338,34.7241,34.7424,863158.0
2022-11-04 09:30:00,39.15,39.17,39.06,39.07,479208.0,35.7844,35.8027,35.7021,35.7113,479208.0
2022-11-04 09:40:00,39.07,39.07,38.91,38.92,442752.0,35.7113,35.7113,35.565,35.5742,442752.0
2022-11-04 09:50:00,38.93,39.1,38.88,39.1,3436885.0,35.5833,35.7387,35.5376,35.7387,3436885.0
2022-11-04 10:00:00,39.1,39.21,39.08,39.19,658727.0,35.7387,35.8392,35.7204,35.821,658727.0
2022-11-04 10:10:00,39.2,39.37,39.16,39.3,799576.0,35.8301,35.9855,35.7935,35.9215,799576.0
2022-11-04 10:20:00,39.3,39.45,39.27,39.4,333145.0,35.9215,36.0586,35.8941,36.0129,333145.0
2022-11-04 10:30:00,39.4,39.48,39.39,39.45,407381.0,36.0129,36.086,36.0038,36.0586,407381.0
2022-11-04 10:40:00,39.46,39.53,39.44,39.48,195336.0,36.0678,36.1317,36.0495,36.086,195336.0
2022-11-04 10:50:00,39.48,39.5,39.37,39.39,426300.0,36.086,36.1043,35.9855,36.0038,426300.0
2022-11-04 11:00:00,39.4,39.45,39.31,39.33,468320.0,36.0129,36.0586,35.9307,35.9489,468320.0
2022-11-04 11:10:00,39.33,39.37,39.28,39.29,424243.0,35.9489,35.9855,35.9032,35.9124,424243.0
2022-11-04 11:20:00,39.29,39.34,39.15,39.17,360576.0,35.9124,35.9581,35.7844,35.8027,360576.0
2022-11-04 11:30:00,39.16,39.24,39.14,39.15,583185.0,35.7935,35.8667,35.7753,35.7844,583185.0
2022-11-04 11:40:00,39.15,39.16,39.1,39.11,388856.0,35.7844,35.7935,35.7387,35.7478,388856.0
2022-11-04 11:50:00,39.11,39.11,39.0,39.03,351225.0,35.7478,35.7478,35.6473,35.6747,351225.0
2022-11-04 12:00:00,39.02,39.07,38.94,39.07,593141.0,35.6656,35.7113,35.5925,35.7113,593141.0
2022-11-04 12:10:00,39.06,39.17,39.03,39.16,610825.0,35.7021,35.8027,35.6747,35.7935,610825.0
2022-11-04 12:20:00,39.16,39.2,39.12,39.19,394163.0,35.7935,35.8301,35.757,35.821,394163.0
2022-11-04 12:30:00,39.18,39.2,39.09,39.09,431662.0,35.8118,35.8301,35.7296,35.7296,431662.0
2022-11-04 12:40:00,39.09,39.11,39.05,39.08,269513.0,35.7296,35.7478,35.693,35.7204,269513.0
2022-11-04 12:50:00,39.08,39.14,39.07,39.13,362797.0,35.7204,35.7753,35.7113,35.7661,362797.0
2022-11-04 13:00:00,39.12,39.18,39.06,39.06,401317.0,35.757,35.8118,35.7021,35.7021,401317.0
2022-11-04 13:10:00,39.07,39.19,39.07,39.15,553952.0,35.7113,35.821,35.7113,35.7844,553952.0
2022-11-04 13:20:00,39.15,39.18,39.11,39.12,196104.0,35.7844,35.8118,35.7478,35.757,196104.0
2022-11-04 13:30:00,39.13,39.17,39.1,39.13,224614.0,35.7661,35.8027,35.7387,35.7661,224614.0
2022-11-04 13:40:00,39.13,39.16,39.1,39.15,266862.0,35.7661,35.7935,35.7387,35.7844,266862.0
2022-11-04 13:50:00,39.16,39.16,39.1,39.12,269517.0,35.7935,35.7935,35.7387,35.757,269517.0
2022-11-04 14:00:00,39.12,39.14,39.03,39.04,546028.0,35.757,35.7753,35.6747,35.6839,546028.0
2022-11-04 14:10:00,39.05,39.12,39.02,39.12,441561.0,35.693,35.757,35.6656,35.757,441561.0
2022-11-04 14:20:00,39.12,39.21,39.09,39.19,456742.0,35.757,35.8392,35.7296,35.821,456742.0
2022-11-04 14:30:00,39.2,39.25,39.17,39.23,542817.0,35.8301,35.8758,35.8027,35.8575,542817.0
2022-11-04 14:40:00,39.23,39.32,39.23,39.27,384489.0,35.8575,35.9398,35.8575,35.8941,384489.0
2022-11-04 14:50:00,39.27,39.35,39.27,39.34,551894.0,35.8941,35.9672,35.8941,35.9581,551894.0
2022-11-04 15:00:00,39.33,39.4,39.32,39.39,483648.0,35.9489,36.0129,35.9398,36.0038,483648.0
2022-11-04 15:10:00,39.39,39.42,39.38,39.39,709623.0,36.0038,36.0312,35.9946,36.0038,709623.0
2022-11-04 15:20:00,39.38,39.39,39.32,39.38,667097.0,35.9946,36.0038,35.9398,35.9946,667097.0
2022-11-04 15:30:00,39.37,39.42,39.34,39.41,525811.0,35.9855,36.0312,35.9581,36.0221,525811.0
2022-11-04 15:40:00,39.41,39.49,39.38,39.45,533527.0,36.0221,36.0952,35.9946,36.0586,533527.0
2022-11-04 15:50:00,39.45,39.48,39.4,39.46,816838.0,36.0586,36.086,36.0129,36.0678,816838.0
2022-11-07 09:30:00,39.64,39.69,39.54,39.57,714024.0,36.2323,36.278,36.1409,36.1683,714024.0
2022-11-07 09:40:00,39.58,39.62,39.53,39.56,332703.0,36.1774,36.214,36.1317,36.1592,332703.0
2022-11-07 09:50:00,39.56,39.57,39.47,39.51,551108.0,36.1592,36.1683,36.0769,36.1135,551108.0
2022-11-07 10:00:00,39.51,39.58,39.49,39.57,364538.0,36.1135,36.1774,36.0952,36.1683,364538.0
2022-11-07 10:10:00,39.57,39.64,39.52,39.61,496176.0,36.1683,36.2323,36.1226,36.2049,496176.0
2022-11-07 10:20:00,39.6,39.6,39.46,39.52,1364482.0,36.1957,36.1957,36.0678,36.1226,1364482.0
2022-11-07 10:30:00,39.52,39.55,39.48,39.51,724869.0,36.1226,36.15,36.086,36.1135,724869.0
2022-11-07 10:40:00,39.51,39.57,39.49,39.54,741115.0,36.1135,36.1683,36.0952,36.1409,741115.0
2022-11-07 10:50:00,39.55,39.61,39.53,39.61,387179.0,36.15,36.2049,36.1317,36.2049,387179.0
2022-11-07 11:00:00,39.6,39.62,39.52,39.58,675159.0,36.1957,36.214,36.1226,36.1774,675159.0
2022-11-07 11:10:00,39.58,39.62,39.54,39.59,513522.0,36.1774,36.214,36.1409,36.1866,513522.0
2022-11-07 11:20:00,39.59,39.62,39.58,39.61,353985.0,36.1866,36.214,36.1774,36.2049,353985.0
2022-11-07 11:30:00,39.61,39.65,39.58,39.59,697468.0,36.2049,36.2414,36.1774,36.1866,697468.0
2022-11-07 11:40:00,39.59,39.59,39.47,39.52,1541608.0,36.1866,36.1866,36.0769,36.1226,1541608.0
2022-11-07 11:50:00,39.52,39.54,39.5,39.51,255744.0,36.1226,36.1409,36.1043,36.1135,255744.0
2022-11-07 12:00:00,39.51,39.6,39.48,39.6,551876.0,36.1135,36.1957,36.086,36.1957,551876.0
2022-11-07 12:10:00,39.59,39.62,39.56,39.58,236733.0,36.1866,36.214,36.1592,36.1774,236733.0
2022-11-07 12:20:00,39.59,39.63,39.57,39.62,212614.0,36.1866,36.2231,36.1683,36.214,212614.0
2022-11-07 12:30:00,39.62,39.64,39.59,39.6,1358436.0,36.214,36.2323,36.1866,36.1957,1358436.0
2022-11-07 12:40:00,39.6,39.64,39.59,39.61,419225.0,36.1957,36.2323,36.1866,36.2049,419225.0
2022-11-07 12:50:00,39.6,39.62,39.58,39.62,376940.0,36.1957,36.214,36.1774,36.214,376940.0
2022-11-07 13:00:00,39.62,39.65,39.61,39.65,208811.0,36.214,36.2414,36.2049,36.2414,208811.0
2022-11-07 13:10:00,39.65,39.67,39.63,39.64,394828.0,36.2414,36.2597,36.2231,36.2323,394828.0
2022-11-07 13:20:00,39.65,39.67,39.63,39.66,428508.0,36.2414,36.2597,36.2231,36.2506,428508.0
2022-11-07 13:30:00,39.66,39.67,39.63,39.65,436783.0,36.2506,36.2597,36.2231,36.2414,436783.0
2022-11-07 13:40:00,39.65,39.65,39.62,39.65,835031.0,36.2414,36.2414,36.214,36.2414,835031.0
2022-11-07 13:50:00,39.65,39.67,39.63,39.67,881891.0,36.2414,36.2597,36.2231,36.2597,881891.0
2022-11-07 14:00:00,39.67,39.7,39.66,39.68,456515.0,36.2597,36.2871,36.2506,36.2688,456515.0
2022-11-07 14:10:00,39.67,39.73,39.67,39.72,1015245.0,36.2597,36.3145,36.2597,36.3054,1015245.0
2022-11-07 14:20:00,39.73,39.73,39.71,39.72,593263.0,36.3145,36.3145,36.2963,36.3054,593263.0
2022-11-07 14:30:00,39.72,39.78,39.72,39.77,500629.0,36.3054,36.3602,36.3054,36.3511,500629.0
2022-11-07 14:40:00,39.78,39.78,39.73,39.75,559608.0,36.3602,36.3602,36.3145,36.3328,559608.0
2022-11-07 14:50:00,39.75,39.76,39.71,39.72,726093.0,36.3328,36.342,36.2963,36.3054,726093.0
2022-11-07 15:00:00,39.72,39.74,39.7,39.73,378116.0,36.3054,36.3237,36.2871,36.3145,378116.0
2022-11-07 15:10:00,39.73,39.76,39.71,39.74,449217.0,36.3145,36.342,36.2963,36.3237,449217.0
2022-11-07 15:20:00,39.75,39.75,39.72,39.73,563224.0,36.3328,36.3328,36.3054,36.3145,563224.0
2022-11-07 15:30:00,39.73,39.76,39.7,39.72,826251.0,36.3145,36.342,36.2871,36.3054,826251.0
2022-11-07 15:40:00,39.72,39.72,39.68,39.69,687344.0,36.3054,36.3054,36.2688,36.278,687344.0
2022-11-07 15:50:00,39.69,39.69,39.61,39.62,1345970.0,36.278,36.278,36.2049,36.214,1345970.0
2022-11-08 09:30:00,39.89,39.92,39.82,39.84,238082.0,36.4608,36.4882,36.3968,36.4151,238082.0
2022-11-08 09:40:00,39.84,39.87,39.8,39.85,124470.0,36.4151,36.4425,36.3785,36.4242,124470.0
2022-11-08 09:50:00,39.84,39.91,39.83,39.88,3392989.0,36.4151,36.4791,36.406,36.4517,3392989.0
2022-11-08 10:00:00,39.87,40.0,39.87,39.99,336136.0,36.4425,36.5613,36.4425,36.5522,336136.0
2022-11-08 10:10:00,39.99,40.14,39.98,40.13,447785.0,36.5522,36.6893,36.5431,36.6802,447785.0
2022-11-08 10:20:00,40.13,40.15,40.07,40.08,124857.0,36.6802,36.6984,36.6253,36.6345,124857.0
2022-11-08 10:30:00,40.09,40.2,40.08,40.17,163691.0,36.6436,36.7441,36.6345,36.7167,163691.0
2022-11-08 10:40:00,40.17,40.3,40.15,40.29,181315.0,36.7167,36.8355,36.6984,36.8264,181315.0
2022-11-08 10:50:00,40.29,40.29,40.21,40.23,2012236.0,36.8264,36.8264,36.7533,36.7716,2012236.0
2022-11-08 11:00:00,40.23,40.24,40.18,40.23,249696.0,36.7716,36.7807,36.7259,36.7716,249696.0
2022-11-08 11:10:00,40.23,40.28,40.23,40.26,183878.0,36.7716,36.8173,36.7716,36.799,183878.0
2022-11-08 11:20:00,40.26,40.3,40.25,40.28,371991.0,36.799,36.8355,36.7898,36.8173,371991.0
2022-11-08 11:30:00,40.28,40.35,40.28,40.34,241839.0,36.8173,36.8812,36.8173,36.8721,241839.0
2022-11-08 11:40:00,40.34,40.36,40.32,40.33,200732.0,36.8721,36.8904,36.8538,36.863,200732.0
2022-11-08 11:50:00,40.33,40.35,40.29,40.34,387318.0,36.863,36.8812,36.8264,36.8721,387318.0
2022-11-08 12:00:00,40.34,40.35,40.3,40.33,166174.0,36.8721,36.8812,36.8355,36.863,166174.0
2022-11-08 12:10:00,40.34,40.34,40.26,40.27,168415.0,36.8721,36.8721,36.799,36.8081,168415.0
2022-11-08 12:20:00,40.27,40.29,40.26,40.28,321304.0,36.8081,36.8264,36.799,36.8173,321304.0
2022-11-08 12:30:00,40.28,40.3,40.25,40.29,333203.0,36.8173,36.8355,36.7898,36.8264,333203.0
2022-11-08 12:40:00,40.3,40.32,40.28,40.3,180673.0,36.8355,36.8538,36.8173,36.8355,180673.0
2022-11-08 12:50:00,40.3,40.3,40.26,40.29,319608.0,36.8355,36.8355,36.799,36.8264,319608.0
2022-11-08 13:00:00,40.28,40.33,40.27,40.32,294062.0,36.8173,36.863,36.8081,36.8538,294062.0
2022-11-08 13:10:00,40.32,40.33,40.27,40.27,207409.0,36.8538,36.863,36.8081,36.8081,207409.0
2022-11-08 13:20:00,40.27,40.27,40.05,40.07,416572.0,36.8081,36.8081,36.607,36.6253,416572.0
2022-11-08 13:30:00,40.06,40.13,40.0,40.13,313699.0,36.6162,36.6802,36.5613,36.6802,313699.0
2022-11-08 13:40:00,40.13,40.16,40.11,40.12,541144.0,36.6802,36.7076,36.6619,36.671,541144.0
2022-11-08 13:50:00,40.12,40.15,40.03,40.04,522817.0,36.671,36.6984,36.5888,36.5979,522817.0
2022-11-08 14:00:00,40.04,40.09,40.0,40.0,624084.0,36.5979,36.6436,36.5613,36.5613,624084.0
2022-11-08 14:10:00,40.0,40.05,39.97,40.02,479670.0,36.5613,36.607,36.5339,36.5796,479670.0
2022-11-08 14:20:00,40.02,40.03,39.87,39.88,753581.0,36.5796,36.5888,36.4425,36.4517,753581.0
2022-11-08 14:30:00,39.88,40.0,39.84,40.0,328472.0,36.4517,36.5613,36.4151,36.5613,328472.0
2022-11-08 14:40:00,40.0,40.07,39.98,40.07,696971.0,36.5613,36.6253,36.5431,36.6253,696971.0
2022-11-08 14:50:00,40.06,40.11,40.04,40.05,824659.0,36.6162,36.6619,36.5979,36.607,824659.0
2022-11-08 15:00:00,40.05,40.14,40.04,40.11,415493.0,36.607,36.6893,36.5979,36.6619,415493.0
2022-11-08 15:10:00,40.11,40.16,40.08,40.15,466729.0,36.6619,36.7076,36.6345,36.6984,466729.0
2022-11-08 15:20:00,40.15,40.19,40.13,40.18,446566.0,36.6984,36.735,36.6802,36.7259,446566.0
2022-11-08 15:30:00,40.18,40.26,40.17,40.21,916716.0,36.7259,36.799,36.7167,36.7533,916716.0
2022-11-08 15:40:00,40.21,40.24,40.18,40.19,855322.0,36.7533,36.7807,36.7259,36.735,855322.0
2022-11-08 15:50:00,40.19,40.21,40.09,40.11,855333.0,36.735,36.7533,36.6436,36.6619,855333.0
2022-11-09 09:30:00,39.86,39.89,39.77,39.83,360798.0,36.4334,36.4608,36.3511,36.406,360798.0
2022-11-09 09:40:00,39.81,39.9,39.81,39.88,300359.0,36.3877,36.4699,36.3877,36.4517,300359.0
2022-11-09 09:50:00,39.87,39.88,39.79,39.83,346516.0,36.4425,36.4517,36.3694,36.406,346516.0
2022-11-09 10:00:00,39.82,40.07,39.82,40.07,1239602.0,36.3968,36.6253,36.3968,36.6253,1239602.0
2022-11-09 10:10:00,40.06,40.13,40.0,40.05,392226.0,36.6162,36.6802,36.5613,36.607,392226.0
2022-11-09 10:20:00,40.06,40.1,39.92,39.94,345424.0,36.6162,36.6527,36.4882,36.5065,345424.0
2022-11-09 10:30:00,39.94,39.97,39.81,39.84,446450.0,36.5065,36.5339,36.3877,36.4151,446450.0
2022-11-09 10:40:00,39.83,39.85,39.75,39.84,350310.0,36.406,36.4242,36.3328,36.4151,350310.0
2022-11-09 10:50:00,39.84,39.84,39.76,39.81,532668.0,36.4151,36.4151,36.342,36.3877,532668.0
2022-11-09 11:00:00,39.82,39.96,39.81,39.94,273090.0,36.3968,36.5248,36.3877,36.5065,273090.0
2022-11-09 11:10:00,39.94,39.98,39.9,39.96,335680.0,36.5065,36.5431,36.4699,36.5248,335680.0
2022-11-09 11:20:00,39.96,39.99,39.92,39.95,212414.0,36.5248,36.5522,36.4882,36.5156,212414.0
2022-11-09 11:30:00,39.96,39.96,39.9,39.93,340490.0,36.5248,36.5248,36.4699,36.4974,340490.0
2022-11-09 11:40:00,39.93,40.01,39.92,39.98,204094.0,36.4974,36.5705,36.4882,36.5431,204094.0
2022-11-09 11:50:00,39.98,40.0,39.91,39.92,263967.0,36.5431,36.5613,36.4791,36.4882,263967.0
2022-11-09 12:00:00,39.93,39.96,39.88,39.9,138460.0,36.4974,36.5248,36.4517,36.4699,138460.0
2022-11-09 12:10:00,39.9,39.91,39.85,39.88,306467.0,36.4699,36.4791,36.4242,36.4517,306467.0
2022-11-09 12:20:00,39.88,39.89,39.82,39.84,145559.0,36.4517,36.4608,36.3968,36.4151,145559.0
2022-11-09 12:30:00,39.84,39.9,39.82,39.82,134389.0,36.4151,36.4699,36.3968,36.3968,134389.0
2022-11-09 12:40:00,39.83,39.86,39.81,39.84,340935.0,36.406,36.4334,36.3877,36.4151,340935.0
2022-11-09 12:50:00,39.85,39.88,39.82,39.87,185516.0,36.4242,36.4517,36.3968,36.4425,185516.0
2022-11-09 13:00:00,39.87,39.9,39.8,39.84,826301.0,36.4425,36.4699,36.3785,36.4151,826301.0
2022-11-09 13:10:00,39.84,39.85,39.78,39.8,390885.0,36.4151,36.4242,36.3602,36.3785,390885.0
2022-11-09 13:20:00,39.79,39.81,39.75,39.76,480898.0,36.3694,36.3877,36.3328,36.342,480898.0
2022-11-09 13:30:00,39.75,39.75,39.62,39.65,197962.0,36.3328,36.3328,36.214,36.2414,197962.0
2022-11-09 13:40:00,39.64,39.68,39.62,39.65,202796.0,36.2323,36.2688,36.214,36.2414,202796.0
2022-11-09 13:50:00,39.64,39.68,39.62,39.68,302479.0,36.2323,36.2688,36.214,36.2688,302479.0
2022-11-09 14:00:00,39.68,39.7,39.63,39.7,284464.0,36.2688,36.2871,36.2231,36.2871,284464.0
2022-11-09 14:10:00,39.7,39.71,39.66,39.68,315635.0,36.2871,36.2963,36.2506,36.2688,315635.0
2022-11-09 14:20:00,39.69,39.7,39.64,39.65,248005.0,36.278,36.2871,36.2323,36.2414,248005.0
2022-11-09 14:30:00,39.66,39.66,39.54,39.55,374073.0,36.2506,36.2506,36.1409,36.15,374073.0
2022-11-09 14:40:00,39.55,39.62,39.53,39.57,464760.0,36.15,36.214,36.1317,36.1683,464760.0
2022-11-09 14:50:00,39.56,39.57,39.53,39.57,376280.0,36.1592,36.1683,36.1317,36.1683,376280.0
2022-11-09 15:00:00,39.56,39.67,39.55,39.65,407630.0,36.1592,36.2597,36.15,36.2414,407630.0
2022-11-09 15:10:00,39.65,39.65,39.61,39.64,360920.0,36.2414,36.2414,36.2049,36.2323,360920.0
2022-11-09 15:20:00,39.64,39.64,39.59,39.62,520887.0,36.2323,36.2323,36.1866,36.214,520887.0
2022-11-09 15:30:00,39.61,39.63,39.57,39.58,547107.0,36.2049,36.2231,36.1683,36.1774,547107.0
2022-11-09 15:40:00,39.59,39.59,39.53,39.54,642908.0,36.1866,36.1866,36.1317,36.1409,642908.0
2022-11-09 15:50:00,39.55,39.59,39.53,39.53,1083997.0,36.15,36.1866,36.1317,36.1317,1083997.0
2022-11-10 09:30:00,41.07,41.11,40.98,41.05,618392.0,37.5394,37.5759,37.4571,37.5211,618392.0
2022-11-10 09:40:00,41.06,41.13,40.93,41.13,483305.0,37.5302,37.5942,37.4114,37.5942,483305.0
2022-11-10 09:50:00,41.13,41.27,41.09,41.27,508570.0,37.5942,37.7222,37.5576,37.7222,508570.0
2022-11-10 10:00:00,41.27,41.45,41.27,41.43,370219.0,37.7222,37.8867,37.7222,37.8684,370219.0
2022-11-10 10:10:00,41.43,41.45,41.28,41.32,677209.0,37.8684,37.8867,37.7313,37.7679,677209.0
2022-11-10 10:20:00,41.32,41.49,41.31,41.49,329134.0,37.7679,37.9232,37.7587,37.9232,329134.0
2022-11-10 10:30:00,41.5,41.51,41.35,41.35,164414.0,37.9324,37.9415,37.7953,37.7953,164414.0
2022-11-10 10:40:00,41.34,41.46,41.34,41.45,262682.0,37.7861,37.8958,37.7861,37.8867,262682.0
2022-11-10 10:50:00,41.44,41.52,41.42,41.48,334490.0,37.8775,37.9507,37.8593,37.9141,334490.0
2022-11-10 11:00:00,41.49,41.5,41.38,41.38,641247.0,37.9232,37.9324,37.8227,37.8227,641247.0
2022-11-10 11:10:00,41.38,41.44,41.34,41.38,671298.0,37.8227,37.8775,37.7861,37.8227,671298.0
2022-11-10 11:20:00,41.37,41.46,41.37,41.45,395055.0,37.8136,37.8958,37.8136,37.8867,395055.0
2022-11-10 11:30:00,41.45,41.52,41.44,41.5,374584.0,37.8867,37.9507,37.8775,37.9324,374584.0
2022-11-10 11:40:00,41.5,41.52,41.45,41.47,266972.0,37.9324,37.9507,37.8867,37.905,266972.0
2022-11-10 11:50:00,41.47,41.54,41.46,41.52,194145.0,37.905,37.9689,37.8958,37.9507,194145.0
2022-11-10 12:00:00,41.52,41.52,41.43,41.46,1771188.0,37.9507,37.9507,37.8684,37.8958,1771188.0
2022-11-10 12:10:00,41.45,41.48,41.43,41.47,553509.0,37.8867,37.9141,37.8684,37.905,553509.0
2022-11-10 12:20:00,41.47,41.47,41.38,41.4,535018.0,37.905,37.905,37.8227,37.841,535018.0
2022-11-10 12:30:00,41.4,41.4,41.28,41.29,486279.0,37.841,37.841,37.7313,37.7404,486279.0
2022-11-10 12:40:00,41.28,41.32,41.23,41.26,630045.0,37.7313,37.7679,37.6856,37.713,630045.0
2022-11-10 12:50:00,41.26,41.3,41.25,41.26,491237.0,37.713,37.7496,37.7039,37.713,491237.0
2022-11-10 13:00:00,41.27,41.37,41.27,41.36,756727.0,37.7222,37.8136,37.7222,37.8044,756727.0
2022-11-10 13:10:00,41.36,41.41,41.35,41.38,284865.0,37.8044,37.8501,37.7953,37.8227,284865.0
2022-11-10 13:20:00,41.39,41.39,41.32,41.37,180397.0,37.8318,37.8318,37.7679,37.8136,180397.0
2022-11-10 13:30:00,41.37,41.38,41.32,41.34,467630.0,37.8136,37.8227,37.7679,37.7861,467630.0
2022-11-10 13:40:00,41.35,41.44,41.33,41.41,171358.0,37.7953,37.8775,37.777,37.8501,171358.0
2022-11-10 13:50:00,41.4,41.44,41.37,41.42,194742.0,37.841,37.8775,37.8136,37.8593,194742.0
2022-11-10 14:00:00,41.42,41.45,41.41,41.44,322627.0,37.8593,37.8867,37.8501,37.8775,322627.0
2022-11-10 14:10:00,41.44,41.45,41.42,41.43,449056.0,37.8775,37.8867,37.8593,37.8684,449056.0
2022-11-10 14:20:00,41.43,41.46,41.41,41.45,274166.0,37.8684,37.8958,37.8501,37.8867,274166.0
2022-11-10 14:30:00,41.45,41.48,41.43,41.47,549473.0,37.8867,37.9141,37.8684,37.905,549473.0
2022-11-10 14:40:00,41.47,41.48,41.43,41.46,401124.0,37.905,37.9141,37.8684,37.8958,401124.0
2022-11-10 14:50:00,41.47,41.51,41.45,41.5,358795.0,37.905,37.9415,37.8867,37.9324,358795.0
2022-11-10 15:00:00,41.49,41.52,41.46,41.52,537660.0,37.9232,37.9507,37.8958,37.9507,537660.0
2022-11-10 15:10:00,41.51,41.56,41.51,41.54,448285.0,37.9415,37.9872,37.9415,37.9689,448285.0
2022-11-10 15:20:00,41.55,41.58,41.53,41.58,472288.0,37.9781,38.0055,37.9598,38.0055,472288.0
2022-11-10 15:30:00,41.58,41.62,41.56,41.62,537938.0,38.0055,38.0421,37.9872,38.0421,537938.0
2022-11-10 15:40:00,41.61,41.65,41.59,41.63,628888.0,38.0329,38.0695,38.0146,38.0512,628888.0
2022-11-10 15:50:00,41.64,41.74,41.64,41.74,566081.0,38.0604,38.1518,38.0604,38.1518,566081.0
2022-11-11 09:30:00,42.15,42.16,42.02,42.04,544354.0,38.5265,38.5356,38.4077,38.426,544354.0
2022-11-11 09:40:00,42.04,42.14,41.97,42.14,378373.0,38.426,38.5174,38.362,38.5174,378373.0
2022-11-11 09:50:00,42.14,42.2,42.12,42.17,494573.0,38.5174,38.5722,38.4991,38.5448,494573.0
2022-11-11 10:00:00,42.17,42.27,42.03,42.15,850583.0,38.5448,38.6362,38.4168,38.5265,850583.0
2022-11-11 10:10:00,42.16,42.31,42.14,42.3,346089.0,38.5356,38.6728,38.5174,38.6636,346089.0
2022-11-11 10:20:00,42.29,42.36,42.27,42.33,219565.0,38.6545,38.7185,38.6362,38.691,219565.0
2022-11-11 10:30:00,42.33,42.35,42.22,42.28,260714.0,38.691,38.7093,38.5905,38.6453,260714.0
2022-11-11 10:40:00,42.29,42.35,42.23,42.34,606071.0,38.6545,38.7093,38.5996,38.7002,606071.0
2022-11-11 10:50:00,42.34,42.38,42.31,42.34,271070.0,38.7002,38.7367,38.6728,38.7002,271070.0
2022-11-11 11:00:00,42.35,42.39,42.25,42.26,320841.0,38.7093,38.7459,38.6179,38.6271,320841.0
2022-11-11 11:10:00,42.26,42.29,42.2,42.29,1283902.0,38.6271,38.6545,38.5722,38.6545,1283902.0
2022-11-11 11:20:00,42.29,42.32,42.21,42.21,251906.0,38.6545,38.6819,38.5813,38.5813,251906.0
2022-11-11 11:30:00,42.21,42.24,42.17,42.21,366385.0,38.5813,38.6088,38.5448,38.5813,366385.0
2022-11-11 11:40:00,42.2,42.29,42.19,42.29,287240.0,38.5722,38.6545,38.5631,38.6545,287240.0
2022-11-11 11:50:00,42.29,42.33,42.28,42.28,274351.0,38.6545,38.691,38.6453,38.6453,274351.0
2022-11-11 12:00:00,42.28,42.3,42.24,42.28,388845.0,38.6453,38.6636,38.6088,38.6453,388845.0
2022-11-11 12:10:00,42.28,42.39,42.27,42.36,210319.0,38.6453,38.7459,38.6362,38.7185,210319.0
2022-11-11 12:20:00,42.35,42.37,42.33,42.37,482489.0,38.7093,38.7276,38.691,38.7276,482489.0
2022-11-11 12:30:00,42.37,42.41,42.33,42.34,191368.0,38.7276,38.7642,38.691,38.7002,191368.0
2022-11-11 12:40:00,42.34,42.39,42.32,42.36,450788.0,38.7002,38.7459,38.6819,38.7185,450788.0
2022-11-11 12:50:00,42.36,42.43,42.35,42.4,196411.0,38.7185,38.7824,38.7093,38.755,196411.0
2022-11-11 13:00:00,42.4,42.43,42.39,42.41,120719.0,38.755,38.7824,38.7459,38.7642,120719.0
2022-11-11 13:10:00,42.42,42.47,42.41,42.45,168838.0,38.7733,38.819,38.7642,38.8007,168838.0
2022-11-11 13:20:00,42.46,42.51,42.43,42.51,355936.0,38.8099,38.8556,38.7824,38.8556,355936.0
2022-11-11 13:30:00,42.5,42.54,42.47,42.49,318160.0,38.8464,38.883,38.819,38.8373,318160.0
2022-11-11 13:40:00,42.49,42.5,42.45,42.5,133012.0,38.8373,38.8464,38.8007,38.8464,133012.0
2022-11-11 13:50:00,42.49,42.54,42.49,42.52,243841.0,38.8373,38.883,38.8373,38.8647,243841.0
2022-11-11 14:00:00,42.53,42.55,42.5,42.55,353782.0,38.8738,38.8921,38.8464,38.8921,353782.0
2022-11-11 14:10:00,42.55,42.55,42.48,42.5,169685.0,38.8921,38.8921,38.8281,38.8464,169685.0
2022-11-11 14:20:00,42.5,42.59,42.49,42.58,373399.0,38.8464,38.9287,38.8373,38.9195,373399.0
2022-11-11 14:30:00,42.58,42.61,42.57,42.61,171745.0,38.9195,38.947,38.9104,38.947,171745.0
2022-11-11 14:40:00,42.61,42.62,42.55,42.55,211280.0,38.947,38.9561,38.8921,38.8921,211280.0
2022-11-11 14:50:00,42.56,42.61,42.56,42.61,227484.0,38.9013,38.947,38.9013,38.947,227484.0
2022-11-11 15:00:00,42.61,42.61,42.49,42.49,486503.0,38.947,38.947,38.8373,38.8373,486503.0
2022-11-11 15:10:00,42.5,42.52,42.46,42.5,471124.0,38.8464,38.8647,38.8099,38.8464,471124.0
2022-11-11 15:20:00,42.51,42.56,42.5,42.54,535855.0,38.8556,38.9013,38.8464,38.883,535855.0
2022-11-11 15:30:00,42.54,42.56,42.49,42.52,424422.0,38.883,38.9013,38.8373,38.8647,424422.0
2022-11-11 15:40:00,42.52,42.55,42.51,42.55,782958.0,38.8647,38.8921,38.8556,38.8921,782958.0
2022-11-11 15:50:00,42.55,42.57,42.49,42.53,1112356.0,38.8921,38.9104,38.8373,38.8738,1112356.0
2022-11-14 09:30:00,42.15,42.22,42.12,42.19,460558.0,38.5265,38.5905,38.4991,38.5631,460558.0
2022-11-14 09:40:00,42.19,42.2,42.06,42.12,593831.0,38.5631,38.5722,38.4442,38.4991,593831.0
2022-11-14 09:50:00,42.12,42.19,42.1,42.19,391291.0,38.4991,38.5631,38.4808,38.5631,391291.0
2022-11-14 10:00:00,42.19,42.26,42.18,42.25,421445.0,38.5631,38.6271,38.5539,38.6179,421445.0
2022-11-14 10:10:00,42.26,42.4,42.24,42.31,327167.0,38.6271,38.755,38.6088,38.6728,327167.0
2022-11-14 10:20:00,42.31,42.36,42.21,42.25,234374.0,38.6728,38.7185,38.5813,38.6179,234374.0
2022-11-14 10:30:00,42.25,42.27,42.21,42.24,265723.0,38.6179,38.6362,38.5813,38.6088,265723.0
2022-11-14 10:40:00,42.26,42.29,42.21,42.24,578087.0,38.6271,38.6545,38.5813,38.6088,578087.0
2022-11-14 10:50:00,42.24,42.26,42.21,42.24,393974.0,38.6088,38.6271,38.5813,38.6088,393974.0
2022-11-14 11:00:00,42.24,42.25,42.2,42.21,538967.0,38.6088,38.6179,38.5722,38.5813,538967.0
2022-11-14 11:10:00,42.21,42.21,42.09,42.12,2610600.0,38.5813,38.5813,38.4717,38.4991,2610600.0
2022-11-14 11:20:00,42.12,42.18,42.11,42.18,1043537.0,38.4991,38.5539,38.4899,38.5539,1043537.0
2022-11-14 11:30:00,42.17,42.27,42.12,42.23,900065.0,38.5448,38.6362,38.4991,38.5996,900065.0
2022-11-14 11:40:00,42.22,42.24,42.19,42.2,411612.0,38.5905,38.6088,38.5631,38.5722,411612.0
2022-11-14 11:50:00,42.2,42.22,42.13,42.17,278038.0,38.5722,38.5905,38.5082,38.5448,278038.0
2022-11-14 12:00:00,42.17,42.24,42.15,42.22,109060.0,38.5448,38.6088,38.5265,38.5905,109060.0
2022-11-14 12:10:00,42.22,42.23,42.18,42.18,169493.0,38.5905,38.5996,38.5539,38.5539,169493.0
2022-11-14 12:20:00,42.17,42.22,42.12,42.21,1072947.0,38.5448,38.5905,38.4991,38.5813,1072947.0
2022-11-14 12:30:00,42.21,42.26,42.2,42.25,271331.0,38.5813,38.6271,38.5722,38.6179,271331.0
2022-11-14 12:40:00,42.26,42.26,42.21,42.23,200863.0,38.6271,38.6271,38.5813,38.5996,200863.0
2022-11-14 12:50:00,42.23,42.24,42.17,42.21,246070.0,38.5996,38.6088,38.5448,38.5813,246070.0
2022-11-14 13:00:00,42.21,42.25,42.2,42.22,283760.0,38.5813,38.6179,38.5722,38.5905,283760.0
2022-11-14 13:10:00,42.23,42.3,42.22,42.29,382783.0,38.5996,38.6636,38.5905,38.6545,382783.0
2022-11-14 13:20:00,42.3,42.37,42.29,42.37,225930.0,38.6636,38.7276,38.6545,38.7276,225930.0
2022-11-14 13:30:00,42.37,42.38,42.33,42.37,663548.0,38.7276,38.7367,38.691,38.7276,663548.0
2022-11-14 13:40:00,42.37,42.37,42.34,42.37,268778.0,38.7276,38.7276,38.7002,38.7276,268778.0
2022-11-14 13:50:00,42.37,42.39,42.35,42.39,342524.0,38.7276,38.7459,38.7093,38.7459,342524.0
2022-11-14 14:00:00,42.39,42.39,42.35,42.37,338169.0,38.7459,38.7459,38.7093,38.7276,338169.0
2022-11-14 14:10:00,42.37,42.37,42.31,42.33,1134200.0,38.7276,38.7276,38.6728,38.691,1134200.0
2022-11-14 14:20:00,42.33,42.34,42.31,42.34,183374.0,38.691,38.7002,38.6728,38.7002,183374.0
2022-11-14 14:30:00,42.34,42.35,42.31,42.31,242982.0,38.7002,38.7093,38.6728,38.6728,242982.0
2022-11-14 14:40:00,42.32,42.32,42.27,42.28,170613.0,38.6819,38.6819,38.6362,38.6453,170613.0
2022-11-14 14:50:00,42.28,42.33,42.27,42.32,353534.0,38.6453,38.691,38.6362,38.6819,353534.0
2022-11-14 15:00:00,42.31,42.36,42.29,42.3,379769.0,38.6728,38.7185,38.6545,38.6636,379769.0
2022-11-14 15:10:00,42.3,42.31,42.21,42.25,337324.0,38.6636,38.6728,38.5813,38.6179,337324.0
2022-11-14 15:20:00,42.25,42.27,42.24,42.25,474169.0,38.6179,38.6362,38.6088,38.6179,474169.0
2022-11-14 15:30:00,42.25,42.26,42.22,42.23,741142.0,38.6179,38.6271,38.5905,38.5996,741142.0
2022-11-14 15:40:00,42.23,42.25,42.14,42.14,584700.0,38.5996,38.6179,38.5174,38.5174,584700.0
2022-11-14 15:50:00,42.14,42.16,42.02,42.03,959490.0,38.5174,38.5356,38.4077,38.4168,959490.0
2022-11-15 09:30:00,42.67,42.78,42.59,42.61,442617.0,39.0018,39.1023,38.9287,38.947,442617.0
2022-11-15 09:40:00,42.61,42.64,42.43,42.48,428890.0,38.947,38.9744,38.7824,38.8281,428890.0
2022-11-15 09:50:00,42.49,42.6,42.48,42.58,227859.0,38.8373,38.9378,38.8281,38.9195,227859.0
2022-11-15 10:00:00,42.59,42.64,42.53,42.55,292760.0,38.9287,38.9744,38.8738,38.8921,292760.0
2022-11-15 10:10:00,42.56,42.58,42.47,42.47,366172.0,38.9013,38.9195,38.819,38.819,366172.0
2022-11-15 10:20:00,42.48,42.63,42.45,42.6,176775.0,38.8281,38.9652,38.8007,38.9378,176775.0
2022-11-15 10:30:00,42.6,42.65,42.58,42.61,195413.0,38.9378,38.9835,38.9195,38.947,195413.0
2022-11-15 10:40:00,42.61,42.61,42.44,42.48,453632.0,38.947,38.947,38.7916,38.8281,453632.0
2022-11-15 10:50:00,42.48,42.54,42.43,42.5,236028.0,38.8281,38.883,38.7824,38.8464,236028.0
2022-11-15 11:00:00,42.49,42.57,42.45,42.53,1008089.0,38.8373,38.9104,38.8007,38.8738,1008089.0
2022-11-15 11:10:00,42.53,42.6,42.52,42.55,357927.0,38.8738,38.9378,38.8647,38.8921,357927.0
2022-11-15 11:20:00,42.55,42.6,42.52,42.52,269670.0,38.8921,38.9378,38.8647,38.8647,269670.0
2022-11-15 11:30:00,42.53,42.64,42.53,42.61,249489.0,38.8738,38.9744,38.8738,38.947,249489.0
2022-11-15 11:40:00,42.62,42.65,42.59,42.64,273910.0,38.9561,38.9835,38.9287,38.9744,273910.0
2022-11-15 11:50:00,42.63,42.65,42.58,42.6,284981.0,38.9652,38.9835,38.9195,38.9378,284981.0
2022-11-15 12:00:00,42.61,42.62,42.47,42.52,244174.0,38.947,38.9561,38.819,38.8647,244174.0
2022-11-15 12:10:00,42.53,42.58,42.53,42.55,285248.0,38.8738,38.9195,38.8738,38.8921,285248.0
2022-11-15 12:20:00,42.55,42.58,42.54,42.55,185203.0,38.8921,38.9195,38.883,38.8921,185203.0
2022-11-15 12:30:00,42.55,42.61,42.53,42.58,155546.0,38.8921,38.947,38.8738,38.9195,155546.0
2022-11-15 12:40:00,42.58,42.6,42.53,42.59,171764.0,38.9195,38.9378,38.8738,38.9287,171764.0
2022-11-15 12:50:00,42.59,42.6,42.54,42.58,147233.0,38.9287,38.9378,38.883,38.9195,147233.0
2022-11-15 13:00:00,42.59,42.61,42.55,42.55,148358.0,38.9287,38.947,38.8921,38.8921,148358.0
2022-11-15 13:10:00,42.55,42.57,42.45,42.46,500303.0,38.8921,38.9104,38.8007,38.8099,500303.0
2022-11-15 13:20:00,42.46,42.47,42.12,42.17,565518.0,38.8099,38.819,38.4991,38.5448,565518.0
2022-11-15 13:30:00,42.16,42.24,41.94,42.02,921664.0,38.5356,38.6088,38.3346,38.4077,921664.0
2022-11-15 13:40:00,42.02,42.21,41.96,42.05,432322.0,38.4077,38.5813,38.3528,38.4351,432322.0
2022-11-15 13:50:00,42.05,42.18,42.04,42.12,522962.0,38.4351,38.5539,38.426,38.4991,522962.0
2022-11-15 14:00:00,42.12,42.16,41.93,42.06,430646.0,38.4991,38.5356,38.3254,38.4442,430646.0
2022-11-15 14:10:00,42.06,42.32,42.06,42.18,841234.0,38.4442,38.6819,38.4442,38.5539,841234.0
2022-11-15 14:20:00,42.18,42.38,42.18,42.28,496087.0,38.5539,38.7367,38.5539,38.6453,496087.0
2022-11-15 14:30:00,42.29,42.32,42.22,42.27,297742.0,38.6545,38.6819,38.5905,38.6362,297742.0
2022-11-15 14:40:00,42.27,42.31,42.22,42.24,359382.0,38.6362,38.6728,38.5905,38.6088,359382.0
2022-11-15 14:50:00,42.24,42.45,42.23,42.42,470059.0,38.6088,38.8007,38.5996,38.7733,470059.0
2022-11-15 15:00:00,42.41,42.48,42.37,42.39,625189.0,38.7642,38.8281,38.7276,38.7459,625189.0
2022-11-15 15:10:00,42.39,42.45,42.37,42.44,486298.0,38.7459,38.8007,38.7276,38.7916,486298.0
2022-11-15 15:20:00,42.43,42.46,42.4,42.42,398520.0,38.7824,38.8099,38.755,38.7733,398520.0
2022-11-15 15:30:00,42.42,42.44,42.34,42.42,378578.0,38.7733,38.7916,38.7002,38.7733,378578.0
2022-11-15 15:40:00,42.42,42.43,42.34,42.34,445004.0,38.7733,38.7824,38.7002,38.7002,445004.0
2022-11-15 15:50:00,42.35,42.35,42.25,42.31,773597.0,38.7093,38.7093,38.6179,38.6728,773597.0
2022-11-16 09:30:00,42.27,42.36,42.26,42.28,520402.0,38.6362,38.7185,38.6271,38.6453,520402.0
2022-11-16 09:40:00,42.28,42.28,42.13,42.14,203111.0,38.6453,38.6453,38.5082,38.5174,203111.0
2022-11-16 09:50:00,42.14,42.18,42.08,42.15,162687.0,38.5174,38.5539,38.4625,38.5265,162687.0
2022-11-16 10:00:00,42.16,42.22,42.12,42.13,338123.0,38.5356,38.5905,38.4991,38.5082,338123.0
2022-11-16 10:10:00,42.13,42.23,42.11,42.13,418524.0,38.5082,38.5996,38.4899,38.5082,418524.0
2022-11-16 10:20:00,42.14,42.17,42.11,42.17,139536.0,38.5174,38.5448,38.4899,38.5448,139536.0
2022-11-16 10:30:00,42.16,42.21,42.14,42.19,453433.0,38.5356,38.5813,38.5174,38.5631,453433.0
2022-11-16 10:40:00,42.19,42.2,42.13,42.19,659032.0,38.5631,38.5722,38.5082,38.5631,659032.0
2022-11-16 10:50:00,42.18,42.21,42.12,42.17,385979.0,38.5539,38.5813,38.4991,38.5448,385979.0
2022-11-16 11:00:00,42.16,42.22,42.16,42.18,224923.0,38.5356,38.5905,38.5356,38.5539,224923.0
2022-11-16 11:10:00,42.18,42.19,42.15,42.19,429640.0,38.5539,38.5631,38.5265,38.5631,429640.0
2022-11-16 11:20:00,42.19,42.24,42.18,42.22,187699.0,38.5631,38.6088,38.5539,38.5905,187699.0
2022-11-16 11:30:00,42.22,42.23,42.13,42.15,181115.0,38.5905,38.5996,38.5082,38.5265,181115.0
2022-11-16 11:40:00,42.15,42.21,42.13,42.2,592785.0,38.5265,38.5813,38.5082,38.5722,592785.0
2022-11-16 11:50:00,42.2,42.2,42.14,42.15,136251.0,38.5722,38.5722,38.5174,38.5265,136251.0
2022-11-16 12:00:00,42.15,42.17,42.12,42.15,451645.0,38.5265,38.5448,38.4991,38.5265,451645.0
2022-11-16 12:10:00,42.15,42.15,42.09,42.11,167153.0,38.5265,38.5265,38.4717,38.4899,167153.0
2022-11-16 12:20:00,42.11,42.14,42.07,42.13,1180902.0,38.4899,38.5174,38.4534,38.5082,1180902.0
2022-11-16 12:30:00,42.12,42.18,42.11,42.16,165205.0,38.4991,38.5539,38.4899,38.5356,165205.0
2022-11-16 12:40:00,42.16,42.24,42.15,42.21,189431.0,38.5356,38.6088,38.5265,38.5813,189431.0
2022-11-16 12:50:00,42.21,42.25,42.14,42.18,913651.0,38.5813,38.6179,38.5174,38.5539,913651.0
2022-11-16 13:00:00,42.19,42.2,42.14,42.16,267851.0,38.5631,38.5722,38.5174,38.5356,267851.0
2022-11-16 13:10:00,42.17,42.19,42.12,42.13,188308.0,38.5448,38.5631,38.4991,38.5082,188308.0
2022-11-16 13:20:00,42.13,42.15,42.09,42.11,193083.0,38.5082,38.5265,38.4717,38.4899,193083.0
2022-11-16 13:30:00,42.11,42.12,42.02,42.05,207042.0,38.4899,38.4991,38.4077,38.4351,207042.0
2022-11-16 13:40:00,42.05,42.07,42.04,42.05,685007.0,38.4351,38.4534,38.426,38.4351,685007.0
2022-11-16 13:50:00,42.05,42.07,42.02,42.04,214596.0,38.4351,38.4534,38.4077,38.426,214596.0
2022-11-16 14:00:00,42.04,42.09,42.03,42.08,741521.0,38.426,38.4717,38.4168,38.4625,741521.0
2022-11-16 14:10:00,42.08,42.09,42.06,42.09,456925.0,38.4625,38.4717,38.4442,38.4717,456925.0
2022-11-16 14:20:00,42.09,42.14,42.08,42.12,371997.0,38.4717,38.5174,38.4625,38.4991,371997.0
2022-11-16 14:30:00,42.12,42.18,42.07,42.17,563086.0,38.4991,38.5539,38.4534,38.5448,563086.0
2022-11-16 14:40:00,42.16,42.19,42.12,42.13,330923.0,38.5356,38.5631,38.4991,38.5082,330923.0
2022-11-16 14:50:00,42.13,42.2,42.12,42.19,221047.0,38.5082,38.5722,38.4991,38.5631,221047.0
2022-11-16 15:00:00,42.19,42.19,42.1,42.11,849719.0,38.5631,38.5631,38.4808,38.4899,849719.0
2022-11-16 15:10:00,42.12,42.14,42.1,42.11,389882.0,38.4991,38.5174,38.4808,38.4899,389882.0
2022-11-16 15:20:00,42.12,42.18,42.11,42.17,515922.0,38.4991,38.5539,38.4899,38.5448,515922.0
2022-11-16 15:30:00,42.18,42.2,42.15,42.17,527501.0,38.5539,38.5722,38.5265,38.5448,527501.0
2022-11-16 15:40:00,42.16,42.21,42.16,42.2,753236.0,38.5356,38.5813,38.5356,38.5722,753236.0
2022-11-16 15:50:00,42.2,42.22,42.14,42.14,1113415.0,38.5722,38.5905,38.5174,38.5174,1113415.0
2022-11-17 09:30:00,41.61,41.71,41.54,41.68,335228.0,38.0329,38.1243,37.9689,38.0969,335228.0
2022-11-17 09:40:00,41.67,41.76,41.65,41.75,637210.0,38.0878,38.17,38.0695,38.1609,637210.0
2022-11-17 09:50:00,41.75,41.79,41.67,41.69,501269.0,38.1609,38.1975,38.0878,38.1061,501269.0
2022-11-17 10:00:00,41.68,41.75,41.66,41.73,558046.0,38.0969,38.1609,38.0786,38.1426,558046.0
2022-11-17 10:10:00,41.72,41.82,41.71,41.82,307329.0,38.1335,38.2249,38.1243,38.2249,307329.0
2022-11-17 10:20:00,41.82,41.88,41.78,41.86,170381.0,38.2249,38.2797,38.1883,38.2614,170381.0
2022-11-17 10:30:00,41.87,41.87,41.77,41.77,191929.0,38.2706,38.2706,38.1792,38.1792,191929.0
2022-11-17 10:40:00,41.76,41.8,41.7,41.7,152170.0,38.17,38.2066,38.1152,38.1152,152170.0
2022-11-17 10:50:00,41.7,41.73,41.68,41.72,248154.0,38.1152,38.1426,38.0969,38.1335,248154.0
2022-11-17 11:00:00,41.71,41.74,41.68,41.69,1301897.0,38.1243,38.1518,38.0969,38.1061,1301897.0
2022-11-17 11:10:00,41.69,41.73,41.68,41.71,272811.0,38.1061,38.1426,38.0969,38.1243,272811.0
2022-11-17 11:20:00,41.71,41.75,41.68,41.75,156419.0,38.1243,38.1609,38.0969,38.1609,156419.0
2022-11-17 11:30:00,41.75,41.79,41.71,41.78,2328830.0,38.1609,38.1975,38.1243,38.1883,2328830.0
2022-11-17 11:40:00,41.77,41.81,41.76,41.77,380087.0,38.1792,38.2157,38.17,38.1792,380087.0
2022-11-17 11:50:00,41.77,41.94,41.76,41.92,410760.0,38.1792,38.3346,38.17,38.3163,410760.0
2022-11-17 12:00:00,41.93,41.99,41.93,41.95,364482.0,38.3254,38.3803,38.3254,38.3437,364482.0
2022-11-17 12:10:00,41.96,41.98,41.91,41.93,118734.0,38.3528,38.3711,38.3071,38.3254,118734.0
2022-11-17 12:20:00,41.93,41.94,41.9,41.91,209967.0,38.3254,38.3346,38.298,38.3071,209967.0
2022-11-17 12:30:00,41.91,41.94,41.89,41.93,273824.0,38.3071,38.3346,38.2889,38.3254,273824.0
2022-11-17 12:40:00,41.93,41.98,41.9,41.97,302226.0,38.3254,38.3711,38.298,38.362,302226.0
2022-11-17 12:50:00,41.98,42.03,41.98,42.01,657170.0,38.3711,38.4168,38.3711,38.3985,657170.0
2022-11-17 13:00:00,42.02,42.03,41.99,42.01,204783.0,38.4077,38.4168,38.3803,38.3985,204783.0
2022-11-17 13:10:00,42.01,42.08,42.0,42.07,177448.0,38.3985,38.4625,38.3894,38.4534,177448.0
2022-11-17 13:20:00,42.07,42.09,42.02,42.02,273807.0,38.4534,38.4717,38.4077,38.4077,273807.0
2022-11-17 13:30:00,42.03,42.09,42.01,42.08,362592.0,38.4168,38.4717,38.3985,38.4625,362592.0
2022-11-17 13:40:00,42.08,42.09,42.01,42.02,149699.0,38.4625,38.4717,38.3985,38.4077,149699.0
2022-11-17 13:50:00,42.02,42.04,42.0,42.04,217808.0,38.4077,38.426,38.3894,38.426,217808.0
2022-11-17 14:00:00,42.03,42.07,42.02,42.03,152575.0,38.4168,38.4534,38.4077,38.4168,152575.0
2022-11-17 14:10:00,42.02,42.02,41.97,41.98,181132.0,38.4077,38.4077,38.362,38.3711,181132.0
2022-11-17 14:20:00,41.98,42.01,41.96,41.99,300518.0,38.3711,38.3985,38.3528,38.3803,300518.0
2022-11-17 14:30:00,41.99,42.02,41.97,42.0,286617.0,38.3803,38.4077,38.362,38.3894,286617.0
2022-11-17 14:40:00,42.0,42.03,41.95,42.02,165002.0,38.3894,38.4168,38.3437,38.4077,165002.0
2022-11-17 14:50:00,42.03,42.04,42.0,42.02,237361.0,38.4168,38.426,38.3894,38.4077,237361.0
2022-11-17 15:00:00,42.02,42.05,41.98,42.02,574173.0,38.4077,38.4351,38.3711,38.4077,574173.0
2022-11-17 15:10:00,42.01,42.02,41.95,41.95,527722.0,38.3985,38.4077,38.3437,38.3437,527722.0
2022-11-17 15:20:00,41.95,41.98,41.93,41.98,647287.0,38.3437,38.3711,38.3254,38.3711,647287.0
2022-11-17 15:30:00,41.97,42.02,41.97,42.02,427239.0,38.362,38.4077,38.362,38.4077,427239.0
2022-11-17 15:40:00,42.02,42.11,42.02,42.1,755464.0,38.4077,38.4899,38.4077,38.4808,755464.0
2022-11-17 15:50:00,42.1,42.11,42.05,42.1,990678.0,38.4808,38.4899,38.4351,38.4808,990678.0
2022-11-18 09:30:00,42.27,42.28,42.15,42.18,365758.0,38.6362,38.6453,38.5265,38.5539,365758.0
2022-11-18 09:40:00,42.2,42.2,42.12,42.12,172912.0,38.5722,38.5722,38.4991,38.4991,172912.0
2022-11-18 09:50:00,42.12,42.18,42.1,42.14,191549.0,38.4991,38.5539,38.4808,38.5174,191549.0
2022-11-18 10:00:00,42.15,42.16,42.03,42.09,2167101.0,38.5265,38.5356,38.4168,38.4717,2167101.0
2022-11-18 10:10:00,42.09,42.16,42.09,42.12,389020.0,38.4717,38.5356,38.4717,38.4991,389020.0
2022-11-18 10:20:00,42.13,42.19,42.11,42.19,293504.0,38.5082,38.5631,38.4899,38.5631,293504.0
2022-11-18 10:30:00,42.19,42.22,42.15,42.18,212221.0,38.5631,38.5905,38.5265,38.5539,212221.0
2022-11-18 10:40:00,42.19,42.23,42.16,42.22,168118.0,38.5631,38.5996,38.5356,38.5905,168118.0
2022-11-18 10:50:00,42.21,42.24,42.15,42.19,219772.0,38.5813,38.6088,38.5265,38.5631,219772.0
2022-11-18 11:00:00,42.18,42.19,42.14,42.18,138944.0,38.5539,38.5631,38.5174,38.5539,138944.0
2022-11-18 11:10:00,42.17,42.26,42.16,42.25,234012.0,38.5448,38.6271,38.5356,38.6179,234012.0
2022-11-18 11:20:00,42.26,42.26,42.22,42.24,197583.0,38.6271,38.6271,38.5905,38.6088,197583.0
2022-11-18 11:30:00,42.24,42.26,42.18,42.19,202979.0,38.6088,38.6271,38.5539,38.5631,202979.0
2022-11-18 11:40:00,42.19,42.2,42.11,42.13,367935.0,38.5631,38.5722,38.4899,38.5082,367935.0
2022-11-18 11:50:00,42.13,42.18,42.12,42.17,222903.0,38.5082,38.5539,38.4991,38.5448,222903.0
2022-11-18 12:00:00,42.16,42.18,42.08,42.12,228811.0,38.5356,38.5539,38.4625,38.4991,228811.0
2022-11-18 12:10:00,42.12,42.14,42.03,42.03,176344.0,38.4991,38.5174,38.4168,38.4168,176344.0
2022-11-18 12:20:00,42.02,42.08,42.01,42.08,192527.0,38.4077,38.4625,38.3985,38.4625,192527.0
2022-11-18 12:30:00,42.08,42.12,42.05,42.12,161353.0,38.4625,38.4991,38.4351,38.4991,161353.0
2022-11-18 12:40:00,42.13,42.13,42.05,42.07,238406.0,38.5082,38.5082,38.4351,38.4534,238406.0
2022-11-18 12:50:00,42.07,42.09,42.02,42.06,159185.0,38.4534,38.4717,38.4077,38.4442,159185.0
2022-11-18 13:00:00,42.07,42.11,42.04,42.11,157977.0,38.4534,38.4899,38.426,38.4899,157977.0
2022-11-18 13:10:00,42.11,42.12,42.07,42.09,207181.0,38.4899,38.4991,38.4534,38.4717,207181.0
2022-11-18 13:20:00,42.08,42.15,42.06,42.15,302976.0,38.4625,38.5265,38.4442,38.5265,302976.0
2022-11-18 13:30:00,42.15,42.15,42.1,42.12,157297.0,38.5265,38.5265,38.4808,38.4991,157297.0
2022-11-18 13:40:00,42.12,42.13,42.05,42.05,135461.0,38.4991,38.5082,38.4351,38.4351,135461.0
2022-11-18 13:50:00,42.05,42.08,42.04,42.08,130245.0,38.4351,38.4625,38.426,38.4625,130245.0
2022-11-18 14:00:00,42.07,42.11,42.07,42.09,153806.0,38.4534,38.4899,38.4534,38.4717,153806.0
2022-11-18 14:10:00,42.1,42.13,42.08,42.09,162872.0,38.4808,38.5082,38.4625,38.4717,162872.0
2022-11-18 14:20:00,42.09,42.13,42.09,42.1,259585.0,38.4717,38.5082,38.4717,38.4808,259585.0
2022-11-18 14:30:00,42.11,42.12,42.06,42.09,367913.0,38.4899,38.4991,38.4442,38.4717,367913.0
2022-11-18 14:40:00,42.09,42.11,42.07,42.09,345311.0,38.4717,38.4899,38.4534,38.4717,345311.0
2022-11-18 14:50:00,42.09,42.14,42.08,42.14,290993.0,38.4717,38.5174,38.4625,38.5174,290993.0
2022-11-18 15:00:00,42.14,42.19,42.13,42.19,362549.0,38.5174,38.5631,38.5082,38.5631,362549.0
2022-11-18 15:10:00,42.19,42.21,42.16,42.18,239562.0,38.5631,38.5813,38.5356,38.5539,239562.0
2022-11-18 15:20:00,42.18,42.21,42.14,42.21,320602.0,38.5539,38.5813,38.5174,38.5813,320602.0
2022-11-18 15:30:00,42.21,42.23,42.17,42.23,1062864.0,38.5813,38.5996,38.5448,38.5996,1062864.0
2022-11-18 15:40:00,42.22,42.22,42.19,42.21,386452.0,38.5905,38.5905,38.5631,38.5813,386452.0
2022-11-18 15:50:00,42.21,42.23,42.12,42.16,699040.0,38.5813,38.5996,38.4991,38.5356,699040.0
2022-11-21 09:30:00,41.76,41.83,41.69,41.71,270342.0,38.17,38.234,38.1061,38.1243,270342.0
2022-11-21 09:40:00,41.71,41.81,41.71,41.81,488086.0,38.1243,38.2157,38.1243,38.2157,488086.0
2022-11-21 09:50:00,41.81,41.86,41.81,41.84,284926.0,38.2157,38.2614,38.2157,38.2432,284926.0
2022-11-21 10:00:00,41.84,41.88,41.76,41.79,408532.0,38.2432,38.2797,38.17,38.1975,408532.0
2022-11-21 10:10:00,41.78,41.8,41.72,41.76,309261.0,38.1883,38.2066,38.1335,38.17,309261.0
2022-11-21 10:20:00,41.77,41.77,41.66,41.7,247584.0,38.1792,38.1792,38.0786,38.1152,247584.0
2022-11-21 10:30:00,41.69,41.75,41.68,41.71,422284.0,38.1061,38.1609,38.0969,38.1243,422284.0
2022-11-21 10:40:00,41.72,41.74,41.63,41.64,216418.0,38.1335,38.1518,38.0512,38.0604,216418.0
2022-11-21 10:50:00,41.64,41.66,41.61,41.65,170515.0,38.0604,38.0786,38.0329,38.0695,170515.0
2022-11-21 11:00:00,41.65,41.69,41.63,41.68,2164079.0,38.0695,38.1061,38.0512,38.0969,2164079.0
2022-11-21 11:10:00,41.67,41.71,41.66,41.69,466819.0,38.0878,38.1243,38.0786,38.1061,466819.0
2022-11-21 11:20:00,41.68,41.72,41.66,41.68,331268.0,38.0969,38.1335,38.0786,38.0969,331268.0
2022-11-21 11:30:00,41.68,41.71,41.64,41.68,724844.0,38.0969,38.1243,38.0604,38.0969,724844.0
2022-11-21 11:40:00,41.69,41.7,41.67,41.69,336759.0,38.1061,38.1152,38.0878,38.1061,336759.0
2022-11-21 11:50:00,41.68,41.71,41.6,41.66,333373.0,38.0969,38.1243,38.0238,38.0786,333373.0
2022-11-21 12:00:00,41.66,41.72,41.64,41.7,176296.0,38.0786,38.1335,38.0604,38.1152,176296.0
2022-11-21 12:10:00,41.7,41.73,41.66,41.68,330530.0,38.1152,38.1426,38.0786,38.0969,330530.0
2022-11-21 12:20:00,41.68,41.72,41.65,41.69,154801.0,38.0969,38.1335,38.0695,38.1061,154801.0
2022-11-21 12:30:00,41.69,41.78,41.68,41.75,85944.0,38.1061,38.1883,38.0969,38.1609,85944.0
2022-11-21 12:40:00,41.75,41.78,41.75,41.75,116311.0,38.1609,38.1883,38.1609,38.1609,116311.0
2022-11-21 12:50:00,41.75,41.76,41.72,41.75,193127.0,38.1609,38.17,38.1335,38.1609,193127.0
2022-11-21 13:00:00,41.75,41.82,41.73,41.81,322283.0,38.1609,38.2249,38.1426,38.2157,322283.0
2022-11-21 13:10:00,41.81,41.86,41.81,41.84,138097.0,38.2157,38.2614,38.2157,38.2432,138097.0
2022-11-21 13:20:00,41.84,41.85,41.8,41.82,94218.0,38.2432,38.2523,38.2066,38.2249,94218.0
2022-11-21 13:30:00,41.82,41.86,41.78,41.85,226423.0,38.2249,38.2614,38.1883,38.2523,226423.0
2022-11-21 13:40:00,41.86,41.86,41.79,41.8,279120.0,38.2614,38.2614,38.1975,38.2066,279120.0
2022-11-21 13:50:00,41.8,41.82,41.78,41.78,157997.0,38.2066,38.2249,38.1883,38.1883,157997.0
2022-11-21 14:00:00,41.77,41.84,41.77,41.83,264758.0,38.1792,38.2432,38.1792,38.234,264758.0
2022-11-21 14:10:00,41.83,41.84,41.8,41.83,738480.0,38.234,38.2432,38.2066,38.234,738480.0
2022-11-21 14:20:00,41.82,41.84,41.78,41.81,184893.0,38.2249,38.2432,38.1883,38.2157,184893.0
2022-11-21 14:30:00,41.8,41.83,41.78,41.81,235517.0,38.2066,38.234,38.1883,38.2157,235517.0
2022-11-21 14:40:00,41.8,41.82,41.78,41.8,155360.0,38.2066,38.2249,38.1883,38.2066,155360.0
2022-11-21 14:50:00,41.81,41.83,41.79,41.8,411325.0,38.2157,38.234,38.1975,38.2066,411325.0
2022-11-21 15:00:00,41.8,41.83,41.79,41.81,314622.0,38.2066,38.234,38.1975,38.2157,314622.0
2022-11-21 15:10:00,41.82,41.84,41.8,41.84,355832.0,38.2249,38.2432,38.2066,38.2432,355832.0
2022-11-21 15:20:00,41.84,41.84,41.76,41.79,361978.0,38.2432,38.2432,38.17,38.1975,361978.0
2022-11-21 15:30:00,41.79,41.82,41.78,41.81,585233.0,38.1975,38.2249,38.1883,38.2157,585233.0
2022-11-21 15:40:00,41.8,41.85,41.8,41.84,356855.0,38.2066,38.2523,38.2066,38.2432,356855.0
2022-11-21 15:50:00,41.84,41.87,41.81,41.81,606816.0,38.2432,38.2706,38.2157,38.2157,606816.0
2022-11-22 09:30:00,42.1,42.15,42.07,42.09,858944.0,38.4808,38.5265,38.4534,38.4717,858944.0
2022-11-22 09:40:00,42.09,42.15,42.04,42.14,250281.0,38.4717,38.5265,38.426,38.5174,250281.0
2022-11-22 09:50:00,42.13,42.16,42.11,42.14,203362.0,38.5082,38.5356,38.4899,38.5174,203362.0
2022-11-22 10:00:00,42.13,42.23,42.12,42.2,519521.0,38.5082,38.5996,38.4991,38.5722,519521.0
2022-11-22 10:10:00,42.2,42.26,42.19,42.22,411377.0,38.5722,38.6271,38.5631,38.5905,411377.0
2022-11-22 10:20:00,42.23,42.28,42.21,42.28,213457.0,38.5996,38.6453,38.5813,38.6453,213457.0
2022-11-22 10:30:00,42.27,42.3,42.22,42.23,345381.0,38.6362,38.6636,38.5905,38.5996,345381.0
2022-11-22 10:40:00,42.23,42.29,42.21,42.28,436367.0,38.5996,38.6545,38.5813,38.6453,436367.0
2022-11-22 10:50:00,42.28,42.32,42.26,42.28,239838.0,38.6453,38.6819,38.6271,38.6453,239838.0
2022-11-22 11:00:00,42.27,42.28,42.23,42.26,222802.0,38.6362,38.6453,38.5996,38.6271,222802.0
2022-11-22 11:10:00,42.26,42.27,42.17,42.23,201059.0,38.6271,38.6362,38.5448,38.5996,201059.0
2022-11-22 11:20:00,42.23,42.24,42.2,42.21,115204.0,38.5996,38.6088,38.5722,38.5813,115204.0
2022-11-22 11:30:00,42.21,42.22,42.17,42.19,400228.0,38.5813,38.5905,38.5448,38.5631,400228.0
2022-11-22 11:40:00,42.19,42.23,42.18,42.22,447977.0,38.5631,38.5996,38.5539,38.5905,447977.0
2022-11-22 11:50:00,42.22,42.25,42.19,42.23,299887.0,38.5905,38.6179,38.5631,38.5996,299887.0
2022-11-22 12:00:00,42.24,42.26,42.22,42.24,183178.0,38.6088,38.6271,38.5905,38.6088,183178.0
2022-11-22 12:10:00,42.24,42.26,42.23,42.23,136907.0,38.6088,38.6271,38.5996,38.5996,136907.0
2022-11-22 12:20:00,42.24,42.24,42.21,42.23,202676.0,38.6088,38.6088,38.5813,38.5996,202676.0
2022-11-22 12:30:00,42.23,42.27,42.22,42.27,192181.0,38.5996,38.6362,38.5905,38.6362,192181.0
2022-11-22 12:40:00,42.27,42.29,42.24,42.29,255303.0,38.6362,38.6545,38.6088,38.6545,255303.0
2022-11-22 12:50:00,42.29,42.31,42.27,42.3,148365.0,38.6545,38.6728,38.6362,38.6636,148365.0
2022-11-22 13:00:00,42.3,42.32,42.27,42.32,677926.0,38.6636,38.6819,38.6362,38.6819,677926.0
2022-11-22 13:10:00,42.32,42.34,42.31,42.34,624253.0,38.6819,38.7002,38.6728,38.7002,624253.0
2022-11-22 13:20:00,42.34,42.36,42.32,42.36,148680.0,38.7002,38.7185,38.6819,38.7185,148680.0
2022-11-22 13:30:00,42.36,42.38,42.33,42.34,318102.0,38.7185,38.7367,38.691,38.7002,318102.0
2022-11-22 13:40:00,42.35,42.37,42.34,42.36,273286.0,38.7093,38.7276,38.7002,38.7185,273286.0
2022-11-22 13:50:00,42.36,42.39,42.35,42.38,365172.0,38.7185,38.7459,38.7093,38.7367,365172.0
2022-11-22 14:00:00,42.38,42.38,42.32,42.33,366064.0,38.7367,38.7367,38.6819,38.691,366064.0
2022-11-22 14:10:00,42.33,42.36,42.32,42.35,276684.0,38.691,38.7185,38.6819,38.7093,276684.0
2022-11-22 14:20:00,42.34,42.36,42.34,42.35,360576.0,38.7002,38.7185,38.7002,38.7093,360576.0
2022-11-22 14:30:00,42.34,42.36,42.32,42.36,294230.0,38.7002,38.7185,38.6819,38.7185,294230.0
2022-11-22 14:40:00,42.36,42.36,42.33,42.34,350872.0,38.7185,38.7185,38.691,38.7002,350872.0
2022-11-22 14:50:00,42.34,42.37,42.34,42.36,200515.0,38.7002,38.7276,38.7002,38.7185,200515.0
2022-11-22 15:00:00,42.36,42.4,42.35,42.39,312090.0,38.7185,38.755,38.7093,38.7459,312090.0
2022-11-22 15:10:00,42.39,42.4,42.37,42.38,312404.0,38.7459,38.755,38.7276,38.7367,312404.0
2022-11-22 15:20:00,42.38,42.4,42.37,42.4,247120.0,38.7367,38.755,38.7276,38.755,247120.0
2022-11-22 15:30:00,42.39,42.43,42.39,42.41,457691.0,38.7459,38.7824,38.7459,38.7642,457691.0
2022-11-22 15:40:00,42.41,42.43,42.4,42.41,203861.0,38.7642,38.7824,38.755,38.7642,203861.0
2022-11-22 15:50:00,42.41,42.44,42.39,42.43,373959.0,38.7642,38.7916,38.7459,38.7824,373959.0
2022-11-23 09:30:00,42.48,42.59,42.48,42.57,513936.0,38.8281,38.9287,38.8281,38.9104,513936.0
2022-11-23 09:40:00,42.57,42.71,42.5,42.69,428802.0,38.9104,39.0384,38.8464,39.0201,428802.0
2022-11-23 09:50:00,42.69,42.78,42.69,42.73,200611.0,39.0201,39.1023,39.0201,39.0566,200611.0
2022-11-23 10:00:00,42.74,42.77,42.66,42.69,419727.0,39.0658,39.0932,38.9927,39.0201,419727.0
2022-11-23 10:10:00,42.69,42.71,42.63,42.7,288937.0,39.0201,39.0384,38.9652,39.0292,288937.0
2022-11-23 10:20:00,42.69,42.74,42.66,42.7,232442.0,39.0201,39.0658,38.9927,39.0292,232442.0
2022-11-23 10:30:00,42.71,42.77,42.7,42.76,174226.0,39.0384,39.0932,39.0292,39.0841,174226.0
2022-11-23 10:40:00,42.76,42.84,42.76,42.82,330940.0,39.0841,39.1572,39.0841,39.1389,330940.0
2022-11-23 10:50:00,42.81,42.85,42.79,42.82,341159.0,39.1298,39.1663,39.1115,39.1389,341159.0
2022-11-23 11:00:00,42.83,42.84,42.76,42.79,153143.0,39.1481,39.1572,39.0841,39.1115,153143.0
2022-11-23 11:10:00,42.8,42.84,42.79,42.81,362442.0,39.1206,39.1572,39.1115,39.1298,362442.0
2022-11-23 11:20:00,42.81,42.85,42.79,42.82,188481.0,39.1298,39.1663,39.1115,39.1389,188481.0
2022-11-23 11:30:00,42.82,42.82,42.77,42.79,163014.0,39.1389,39.1389,39.0932,39.1115,163014.0
2022-11-23 11:40:00,42.79,42.8,42.73,42.73,114425.0,39.1115,39.1206,39.0566,39.0566,114425.0
2022-11-23 11:50:00,42.74,42.75,42.64,42.7,195568.0,39.0658,39.0749,38.9744,39.0292,195568.0
2022-11-23 12:00:00,42.7,42.73,42.67,42.73,102323.0,39.0292,39.0566,39.0018,39.0566,102323.0
2022-11-23 12:10:00,42.73,42.74,42.71,42.73,150708.0,39.0566,39.0658,39.0384,39.0566,150708.0
2022-11-23 12:20:00,42.73,42.75,42.7,42.7,271807.0,39.0566,39.0749,39.0292,39.0292,271807.0
2022-11-23 12:30:00,42.71,42.75,42.69,42.73,188280.0,39.0384,39.0749,39.0201,39.0566,188280.0
2022-11-23 12:40:00,42.73,42.74,42.69,42.72,131506.0,39.0566,39.0658,39.0201,39.0475,131506.0
2022-11-23 12:50:00,42.71,42.71,42.61,42.64,132864.0,39.0384,39.0384,38.947,38.9744,132864.0
2022-11-23 13:00:00,42.64,42.67,42.62,42.66,201954.0,38.9744,39.0018,38.9561,38.9927,201954.0
2022-11-23 13:10:00,42.66,42.67,42.63,42.66,121060.0,38.9927,39.0018,38.9652,38.9927,121060.0
2022-11-23 13:20:00,42.67,42.71,42.66,42.71,70055.0,39.0018,39.0384,38.9927,39.0384,70055.0
2022-11-23 13:30:00,42.71,42.76,42.71,42.75,197823.0,39.0384,39.0841,39.0384,39.0749,197823.0
2022-11-23 13:40:00,42.76,42.78,42.74,42.76,128654.0,39.0841,39.1023,39.0658,39.0841,128654.0
2022-11-23 13:50:00,42.75,42.76,42.72,42.76,184541.0,39.0749,39.0841,39.0475,39.0841,184541.0
2022-11-23 14:00:00,42.77,42.96,42.68,42.86,483594.0,39.0932,39.2669,39.0109,39.1755,483594.0
2022-11-23 14:10:00,42.86,42.88,42.78,42.83,361672.0,39.1755,39.1938,39.1023,39.1481,361672.0
2022-11-23 14:20:00,42.84,42.95,42.83,42.89,208240.0,39.1572,39.2577,39.1481,39.2029,208240.0
2022-11-23 14:30:00,42.89,42.89,42.79,42.8,212330.0,39.2029,39.2029,39.1115,39.1206,212330.0
2022-11-23 14:40:00,42.8,42.89,42.8,42.88,193038.0,39.1206,39.2029,39.1206,39.1938,193038.0
2022-11-23 14:50:00,42.88,42.9,42.85,42.89,191816.0,39.1938,39.212,39.1663,39.2029,191816.0
2022-11-23 15:00:00,42.89,42.9,42.85,42.88,147578.0,39.2029,39.212,39.1663,39.1938,147578.0
2022-11-23 15:10:00,42.88,42.93,42.87,42.91,270077.0,39.1938,39.2395,39.1846,39.2212,270077.0
2022-11-23 15:20:00,42.91,42.93,42.88,42.9,121768.0,39.2212,39.2395,39.1938,39.212,121768.0
2022-11-23 15:30:00,42.89,42.9,42.86,42.89,240089.0,39.2029,39.212,39.1755,39.2029,240089.0
2022-11-23 15:40:00,42.9,42.9,42.85,42.86,216474.0,39.212,39.212,39.1663,39.1755,216474.0
2022-11-23 15:50:00,42.87,42.92,42.87,42.92,415290.0,39.1846,39.2303,39.1846,39.2303,415290.0
2022-11-25 09:30:00,42.96,43.01,42.93,43.01,328834.0,39.2669,39.3126,39.2395,39.3126,328834.0
2022-11-25 09:40:00,42.98,43.03,42.97,43.0,193966.0,39.2852,39.3309,39.276,39.3034,193966.0
2022-11-25 09:50:00,43.01,43.08,43.01,43.05,153737.0,39.3126,39.3766,39.3126,39.3491,153737.0
2022-11-25 10:00:00,43.05,43.06,43.02,43.05,589428.0,39.3491,39.3583,39.3217,39.3491,589428.0
2022-11-25 10:10:00,43.05,43.06,43.0,43.02,189518.0,39.3491,39.3583,39.3034,39.3217,189518.0
2022-11-25 10:20:00,43.02,43.05,43.0,43.02,175809.0,39.3217,39.3491,39.3034,39.3217,175809.0
2022-11-25 10:30:00,43.02,43.05,43.0,43.02,116494.0,39.3217,39.3491,39.3034,39.3217,116494.0
2022-11-25 10:40:00,43.03,43.06,43.01,43.05,88533.0,39.3309,39.3583,39.3126,39.3491,88533.0
2022-11-25 10:50:00,43.05,43.1,43.04,43.09,115918.0,39.3491,39.3948,39.34,39.3857,115918.0
2022-11-25 11:00:00,43.09,43.15,43.08,43.13,451028.0,39.3857,39.4405,39.3766,39.4223,451028.0
2022-11-25 11:10:00,43.13,43.15,43.09,43.14,1509014.0,39.4223,39.4405,39.3857,39.4314,1509014.0
2022-11-25 11:20:00,43.14,43.16,43.1,43.12,147497.0,39.4314,39.4497,39.3948,39.4131,147497.0
2022-11-25 11:30:00,43.12,43.15,43.09,43.15,194634.0,39.4131,39.4405,39.3857,39.4405,194634.0
2022-11-25 11:40:00,43.15,43.19,43.13,43.18,477678.0,39.4405,39.4771,39.4223,39.468,477678.0
2022-11-25 11:50:00,43.19,43.19,43.15,43.16,395802.0,39.4771,39.4771,39.4405,39.4497,395802.0
2022-11-25 12:00:00,43.15,43.16,43.12,43.16,573103.0,39.4405,39.4497,39.4131,39.4497,573103.0
2022-11-25 12:10:00,43.15,43.17,43.14,43.16,112572.0,39.4405,39.4588,39.4314,39.4497,112572.0
2022-11-25 12:20:00,43.16,43.17,43.14,43.16,86056.0,39.4497,39.4588,39.4314,39.4497,86056.0
2022-11-25 12:30:00,43.16,43.16,43.12,43.15,116790.0,39.4497,39.4497,39.4131,39.4405,116790.0
2022-11-25 12:40:00,43.15,43.15,43.11,43.12,116021.0,39.4405,39.4405,39.404,39.4131,116021.0
2022-11-25 12:50:00,43.12,43.13,43.09,43.11,183844.0,39.4131,39.4223,39.3857,39.404,183844.0
2022-11-28 09:30:00,42.82,43.0,42.81,42.97,307534.0,39.1389,39.3034,39.1298,39.276,307534.0
2022-11-28 09:40:00,42.97,42.97,42.91,42.95,274232.0,39.276,39.276,39.2212,39.2577,274232.0
2022-11-28 09:50:00,42.95,42.96,42.88,42.91,222375.0,39.2577,39.2669,39.1938,39.2212,222375.0
2022-11-28 10:00:00,42.91,42.97,42.9,42.95,387032.0,39.2212,39.276,39.212,39.2577,387032.0
2022-11-28 10:10:00,42.95,43.02,42.94,43.02,516614.0,39.2577,39.3217,39.2486,39.3217,516614.0
2022-11-28 10:20:00,43.02,43.03,42.89,42.94,577281.0,39.3217,39.3309,39.2029,39.2486,577281.0
2022-11-28 10:30:00,42.93,42.97,42.91,42.91,186914.0,39.2395,39.276,39.2212,39.2212,186914.0
2022-11-28 10:40:00,42.92,42.95,42.91,42.92,142277.0,39.2303,39.2577,39.2212,39.2303,142277.0
2022-11-28 10:50:00,42.93,42.93,42.84,42.86,416350.0,39.2395,39.2395,39.1572,39.1755,416350.0
2022-11-28 11:00:00,42.86,42.9,42.82,42.85,374209.0,39.1755,39.212,39.1389,39.1663,374209.0
2022-11-28 11:10:00,42.86,42.86,42.81,42.82,234495.0,39.1755,39.1755,39.1298,39.1389,234495.0
2022-11-28 11:20:00,42.82,42.83,42.77,42.79,311041.0,39.1389,39.1481,39.0932,39.1115,311041.0
2022-11-28 11:30:00,42.8,42.81,42.76,42.81,175790.0,39.1206,39.1298,39.0841,39.1298,175790.0
2022-11-28 11:40:00,42.8,42.84,42.77,42.83,313923.0,39.1206,39.1572,39.0932,39.1481,313923.0
2022-11-28 11:50:00,42.83,42.86,42.81,42.85,150718.0,39.1481,39.1755,39.1298,39.1663,150718.0
2022-11-28 12:00:00,42.84,42.88,42.71,42.76,593959.0,39.1572,39.1938,39.0384,39.0841,593959.0
2022-11-28 12:10:00,42.77,42.81,42.73,42.8,666532.0,39.0932,39.1298,39.0566,39.1206,666532.0
2022-11-28 12:20:00,42.81,42.83,42.79,42.8,113373.0,39.1298,39.1481,39.1115,39.1206,113373.0
2022-11-28 12:30:00,42.79,42.84,42.79,42.82,119278.0,39.1115,39.1572,39.1115,39.1389,119278.0
2022-11-28 12:40:00,42.81,42.83,42.79,42.79,170911.0,39.1298,39.1481,39.1115,39.1115,170911.0
2022-11-28 12:50:00,42.79,42.8,42.71,42.71,244256.0,39.1115,39.1206,39.0384,39.0384,244256.0
2022-11-28 13:00:00,42.72,42.73,42.68,42.69,152211.0,39.0475,39.0566,39.0109,39.0201,152211.0
2022-11-28 13:10:00,42.69,42.71,42.67,42.69,143530.0,39.0201,39.0384,39.0018,39.0201,143530.0
2022-11-28 13:20:00,42.69,42.7,42.66,42.66,95783.0,39.0201,39.0292,38.9927,38.9927,95783.0
2022-11-28 13:30:00,42.66,42.7,42.65,42.69,133038.0,38.9927,39.0292,38.9835,39.0201,133038.0
2022-11-28 13:40:00,42.68,42.7,42.64,42.64,230538.0,39.0109,39.0292,38.9744,38.9744,230538.0
2022-11-28 13:50:00,42.64,42.65,42.6,42.61,204861.0,38.9744,38.9835,38.9378,38.947,204861.0
2022-11-28 14:00:00,42.61,42.63,42.56,42.58,195755.0,38.947,38.9652,38.9013,38.9195,195755.0
2022-11-28 14:10:00,42.57,42.58,42.56,42.56,144604.0,38.9104,38.9195,38.9013,38.9013,144604.0
2022-11-28 14:20:00,42.57,42.57,42.54,42.54,129560.0,38.9104,38.9104,38.883,38.883,129560.0
2022-11-28 14:30:00,42.55,42.57,42.53,42.56,309992.0,38.8921,38.9104,38.8738,38.9013,309992.0
2022-11-28 14:40:00,42.56,42.57,42.53,42.53,624267.0,38.9013,38.9104,38.8738,38.8738,624267.0
2022-11-28 14:50:00,42.53,42.55,42.5,42.51,323317.0,38.8738,38.8921,38.8464,38.8556,323317.0
2022-11-28 15:00:00,42.51,42.52,42.48,42.5,910437.0,38.8556,38.8647,38.8281,38.8464,910437.0
2022-11-28 15:10:00,42.5,42.5,42.46,42.47,311715.0,38.8464,38.8464,38.8099,38.819,311715.0
2022-11-28 15:20:00,42.47,42.49,42.45,42.47,673001.0,38.819,38.8373,38.8007,38.819,673001.0
2022-11-28 15:30:00,42.47,42.5,42.45,42.49,364643.0,38.819,38.8464,38.8007,38.8373,364643.0
2022-11-28 15:40:00,42.49,42.52,42.45,42.45,468060.0,38.8373,38.8647,38.8007,38.8007,468060.0
2022-11-28 15:50:00,42.46,42.5,42.45,42.49,1173320.0,38.8099,38.8464,38.8007,38.8373,1173320.0
2022-11-29 09:30:00,42.59,42.67,42.57,42.65,346922.0,38.9287,39.0018,38.9104,38.9835,346922.0
2022-11-29 09:40:00,42.65,42.7,42.59,42.65,353983.0,38.9835,39.0292,38.9287,38.9835,353983.0
2022-11-29 09:50:00,42.65,42.69,42.64,42.68,262537.0,38.9835,39.0201,38.9744,39.0109,262537.0
2022-11-29 10:00:00,42.67,42.76,42.65,42.74,358499.0,39.0018,39.0841,38.9835,39.0658,358499.0
2022-11-29 10:10:00,42.75,42.79,42.67,42.75,528682.0,39.0749,39.1115,39.0018,39.0749,528682.0
2022-11-29 10:20:00,42.75,42.85,42.75,42.83,206120.0,39.0749,39.1663,39.0749,39.1481,206120.0
2022-11-29 10:30:00,42.84,42.85,42.79,42.8,161242.0,39.1572,39.1663,39.1115,39.1206,161242.0
2022-11-29 10:40:00,42.81,42.83,42.77,42.79,127141.0,39.1298,39.1481,39.0932,39.1115,127141.0
2022-11-29 10:50:00,42.79,42.81,42.74,42.76,300997.0,39.1115,39.1298,39.0658,39.0841,300997.0
2022-11-29 11:00:00,42.76,42.78,42.61,42.61,341830.0,39.0841,39.1023,38.947,38.947,341830.0
2022-11-29 11:10:00,42.62,42.63,42.51,42.52,330602.0,38.9561,38.9652,38.8556,38.8647,330602.0
2022-11-29 11:20:00,42.52,42.58,42.51,42.55,164349.0,38.8647,38.9195,38.8556,38.8921,164349.0
2022-11-29 11:30:00,42.55,42.62,42.54,42.62,311162.0,38.8921,38.9561,38.883,38.9561,311162.0
2022-11-29 11:40:00,42.62,42.65,42.6,42.64,360491.0,38.9561,38.9835,38.9378,38.9744,360491.0
2022-11-29 11:50:00,42.64,42.68,42.58,42.66,199610.0,38.9744,39.0109,38.9195,38.9927,199610.0
2022-11-29 12:00:00,42.66,42.67,42.62,42.65,347947.0,38.9927,39.0018,38.9561,38.9835,347947.0
2022-11-29 12:10:00,42.65,42.66,42.6,42.64,205953.0,38.9835,38.9927,38.9378,38.9744,205953.0
2022-11-29 12:20:00,42.64,42.64,42.58,42.59,201075.0,38.9744,38.9744,38.9195,38.9287,201075.0
2022-11-29 12:30:00,42.6,42.68,42.59,42.66,212411.0,38.9378,39.0109,38.9287,38.9927,212411.0
2022-11-29 12:40:00,42.65,42.68,42.64,42.67,273279.0,38.9835,39.0109,38.9744,39.0018,273279.0
2022-11-29 12:50:00,42.67,42.69,42.65,42.68,280626.0,39.0018,39.0201,38.9835,39.0109,280626.0
2022-11-29 13:00:00,42.67,42.68,42.64,42.65,86840.0,39.0018,39.0109,38.9744,38.9835,86840.0
2022-11-29 13:10:00,42.65,42.7,42.61,42.62,431526.0,38.9835,39.0292,38.947,38.9561,431526.0
2022-11-29 13:20:00,42.63,42.65,42.59,42.6,159166.0,38.9652,38.9835,38.9287,38.9378,159166.0
2022-11-29 13:30:00,42.6,42.65,42.59,42.64,206693.0,38.9378,38.9835,38.9287,38.9744,206693.0
2022-11-29 13:40:00,42.64,42.65,42.62,42.64,157103.0,38.9744,38.9835,38.9561,38.9744,157103.0
2022-11-29 13:50:00,42.63,42.68,42.61,42.68,177549.0,38.9652,39.0109,38.947,39.0109,177549.0
2022-11-29 14:00:00,42.67,42.73,42.67,42.72,255562.0,39.0018,39.0566,39.0018,39.0475,255562.0
2022-11-29 14:10:00,42.71,42.72,42.7,42.71,226801.0,39.0384,39.0475,39.0292,39.0384,226801.0
2022-11-29 14:20:00,42.7,42.71,42.62,42.63,356484.0,39.0292,39.0384,38.9561,38.9652,356484.0
2022-11-29 14:30:00,42.63,42.65,42.59,42.62,421593.0,38.9652,38.9835,38.9287,38.9561,421593.0
2022-11-29 14:40:00,42.63,42.64,42.59,42.59,405964.0,38.9652,38.9744,38.9287,38.9287,405964.0
2022-11-29 14:50:00,42.59,42.63,42.58,42.63,192045.0,38.9287,38.9652,38.9195,38.9652,192045.0
2022-11-29 15:00:00,42.63,42.64,42.59,42.63,281589.0,38.9652,38.9744,38.9287,38.9652,281589.0
2022-11-29 15:10:00,42.62,42.64,42.61,42.63,260724.0,38.9561,38.9744,38.947,38.9652,260724.0
2022-11-29 15:20:00,42.63,42.65,42.6,42.63,476649.0,38.9652,38.9835,38.9378,38.9652,476649.0
2022-11-29 15:30:00,42.63,42.67,42.62,42.63,343133.0,38.9652,39.0018,38.9561,38.9652,343133.0
2022-11-29 15:40:00,42.63,42.66,42.59,42.61,363632.0,38.9652,38.9927,38.9287,38.947,363632.0
2022-11-29 15:50:00,42.62,42.64,42.59,42.62,505744.0,38.9561,38.9744,38.9287,38.9561,505744.0
2022-11-30 09:30:00,42.97,42.98,42.89,42.9,558637.0,39.276,39.2852,39.2029,39.212,558637.0
2022-11-30 09:40:00,42.9,43.02,42.87,42.88,548205.0,39.212,39.3217,39.1846,39.1938,548205.0
2022-11-30 09:50:00,42.88,42.94,42.86,42.93,350173.0,39.1938,39.2486,39.1755,39.2395,350173.0
2022-11-30 10:00:00,42.93,42.94,42.79,42.82,217447.0,39.2395,39.2486,39.1115,39.1389,217447.0
2022-11-30 10:10:00,42.82,42.82,42.7,42.71,228410.0,39.1389,39.1389,39.0292,39.0384,228410.0
2022-11-30 10:20:00,42.7,42.72,42.65,42.66,286623.0,39.0292,39.0475,38.9835,38.9927,286623.0
2022-11-30 10:30:00,42.67,42.69,42.6,42.65,236396.0,39.0018,39.0201,38.9378,38.9835,236396.0
2022-11-30 10:40:00,42.65,42.71,42.59,42.6,167334.0,38.9835,39.0384,38.9287,38.9378,167334.0
2022-11-30 10:50:00,42.59,42.65,42.58,42.63,200277.0,38.9287,38.9835,38.9195,38.9652,200277.0
2022-11-30 11:00:00,42.62,42.69,42.6,42.69,155363.0,38.9561,39.0201,38.9378,39.0201,155363.0
2022-11-30 11:10:00,42.68,42.74,42.67,42.73,617555.0,39.0109,39.0658,39.0018,39.0566,617555.0
2022-11-30 11:20:00,42.73,42.77,42.72,42.73,206766.0,39.0566,39.0932,39.0475,39.0566,206766.0
2022-11-30 11:30:00,42.73,42.77,42.7,42.77,349438.0,39.0566,39.0932,39.0292,39.0932,349438.0
2022-11-30 11:40:00,42.77,42.77,42.73,42.75,165229.0,39.0932,39.0932,39.0566,39.0749,165229.0
2022-11-30 11:50:00,42.75,42.76,42.7,42.72,179084.0,39.0749,39.0841,39.0292,39.0475,179084.0
2022-11-30 12:00:00,42.72,42.73,42.66,42.69,95599.0,39.0475,39.0566,38.9927,39.0201,95599.0
2022-11-30 12:10:00,42.68,42.71,42.62,42.63,290982.0,39.0109,39.0384,38.9561,38.9652,290982.0
2022-11-30 12:20:00,42.63,42.67,42.59,42.65,185510.0,38.9652,39.0018,38.9287,38.9835,185510.0
2022-11-30 12:30:00,42.65,42.66,42.53,42.56,216730.0,38.9835,38.9927,38.8738,38.9013,216730.0
2022-11-30 12:40:00,42.56,42.62,42.55,42.62,273356.0,38.9013,38.9561,38.8921,38.9561,273356.0
2022-11-30 12:50:00,42.62,42.64,42.6,42.62,101906.0,38.9561,38.9744,38.9378,38.9561,101906.0
2022-11-30 13:00:00,42.62,42.66,42.61,42.66,142435.0,38.9561,38.9927,38.947,38.9927,142435.0
2022-11-30 13:10:00,42.65,42.67,42.63,42.64,179960.0,38.9835,39.0018,38.9652,38.9744,179960.0
2022-11-30 13:20:00,42.64,42.65,42.59,42.61,204841.0,38.9744,38.9835,38.9287,38.947,204841.0
2022-11-30 13:30:00,42.61,43.07,42.53,43.0,880043.0,38.947,39.3674,38.8738,39.3034,880043.0
2022-11-30 13:40:00,43.01,43.07,42.81,42.94,524557.0,39.3126,39.3674,39.1298,39.2486,524557.0
2022-11-30 13:50:00,42.94,43.15,42.91,43.13,399292.0,39.2486,39.4405,39.2212,39.4223,399292.0
2022-11-30 14:00:00,43.1,43.24,43.1,43.12,575056.0,39.3948,39.5228,39.3948,39.4131,575056.0
2022-11-30 14:10:00,43.12,43.36,43.12,43.35,921479.0,39.4131,39.6325,39.4131,39.6233,921479.0
2022-11-30 14:20:00,43.35,43.4,43.28,43.33,732484.0,39.6233,39.669,39.5594,39.6051,732484.0
2022-11-30 14:30:00,43.33,43.33,43.26,43.29,379849.0,39.6051,39.6051,39.5411,39.5685,379849.0
2022-11-30 14:40:00,43.3,43.34,43.25,43.34,284823.0,39.5776,39.6142,39.5319,39.6142,284823.0
2022-11-30 14:50:00,43.33,43.39,43.32,43.38,615498.0,39.6051,39.6599,39.5959,39.6508,615498.0
2022-11-30 15:00:00,43.38,43.41,43.34,43.41,593474.0,39.6508,39.6782,39.6142,39.6782,593474.0
2022-11-30 15:10:00,43.4,43.48,43.4,43.45,432336.0,39.669,39.7422,39.669,39.7148,432336.0
2022-11-30 15:20:00,43.46,43.52,43.45,43.49,432341.0,39.7239,39.7787,39.7148,39.7513,432341.0
2022-11-30 15:30:00,43.48,43.55,43.46,43.5,376857.0,39.7422,39.8062,39.7239,39.7605,376857.0
2022-11-30 15:40:00,43.5,43.51,43.45,43.48,497559.0,39.7605,39.7696,39.7148,39.7422,497559.0
2022-11-30 15:50:00,43.49,43.53,43.4,43.41,1271215.0,39.7513,39.7879,39.669,39.6782,1271215.0
2022-12-01 09:30:00,43.89,43.89,43.75,43.77,966726.0,40.1169,40.1169,39.989,40.0072,966726.0
2022-12-01 09:40:00,43.77,43.9,43.75,43.9,261361.0,40.0072,40.1261,39.989,40.1261,261361.0
2022-12-01 09:50:00,43.9,43.96,43.89,43.92,190032.0,40.1261,40.1809,40.1169,40.1443,190032.0
2022-12-01 10:00:00,43.93,43.98,43.86,43.86,743967.0,40.1535,40.1992,40.0895,40.0895,743967.0
2022-12-01 10:10:00,43.86,43.86,43.62,43.65,381494.0,40.0895,40.0895,39.8701,39.8976,381494.0
2022-12-01 10:20:00,43.65,43.69,43.61,43.62,324988.0,39.8976,39.9341,39.861,39.8701,324988.0
2022-12-01 10:30:00,43.61,43.65,43.55,43.61,189942.0,39.861,39.8976,39.8062,39.861,189942.0
2022-12-01 10:40:00,43.61,43.71,43.55,43.7,221499.0,39.861,39.9524,39.8062,39.9433,221499.0
2022-12-01 10:50:00,43.7,43.76,43.63,43.74,363583.0,39.9433,39.9981,39.8793,39.9798,363583.0
2022-12-01 11:00:00,43.76,43.77,43.72,43.77,208875.0,39.9981,40.0072,39.9615,40.0072,208875.0
2022-12-01 11:10:00,43.77,43.77,43.65,43.69,200682.0,40.0072,40.0072,39.8976,39.9341,200682.0
2022-12-01 11:20:00,43.7,43.76,43.66,43.68,229909.0,39.9433,39.9981,39.9067,39.925,229909.0
2022-12-01 11:30:00,43.69,43.8,43.69,43.77,316028.0,39.9341,40.0347,39.9341,40.0072,316028.0
2022-12-01 11:40:00,43.77,43.81,43.72,43.73,227330.0,40.0072,40.0438,39.9615,39.9707,227330.0
2022-12-01 11:50:00,43.74,43.76,43.69,43.73,703638.0,39.9798,39.9981,39.9341,39.9707,703638.0
2022-12-01 12:00:00,43.73,43.73,43.57,43.59,344543.0,39.9707,39.9707,39.8244,39.8427,344543.0
2022-12-01 12:10:00,43.58,43.63,43.56,43.58,1026141.0,39.8336,39.8793,39.8153,39.8336,1026141.0
2022-12-01 12:20:00,43.58,43.74,43.58,43.73,168204.0,39.8336,39.9798,39.8336,39.9707,168204.0
2022-12-01 12:30:00,43.74,43.8,43.73,43.76,161797.0,39.9798,40.0347,39.9707,39.9981,161797.0
2022-12-01 12:40:00,43.76,43.78,43.72,43.74,146781.0,39.9981,40.0164,39.9615,39.9798,146781.0
2022-12-01 12:50:00,43.75,43.79,43.73,43.76,257510.0,39.989,40.0255,39.9707,39.9981,257510.0
2022-12-01 13:00:00,43.77,43.84,43.76,43.83,168099.0,40.0072,40.0712,39.9981,40.0621,168099.0
2022-12-01 13:10:00,43.83,43.83,43.7,43.71,105689.0,40.0621,40.0621,39.9433,39.9524,105689.0
2022-12-01 13:20:00,43.71,43.75,43.7,43.72,128811.0,39.9524,39.989,39.9433,39.9615,128811.0
2022-12-01 13:30:00,43.72,43.76,43.7,43.74,226528.0,39.9615,39.9981,39.9433,39.9798,226528.0
2022-12-01 13:40:00,43.73,43.79,43.73,43.76,160234.0,39.9707,40.0255,39.9707,39.9981,160234.0
2022-12-01 13:50:00,43.76,43.77,43.72,43.77,111571.0,39.9981,40.0072,39.9615,40.0072,111571.0
2022-12-01 14:00:00,43.76,43.78,43.69,43.72,393256.0,39.9981,40.0164,39.9341,39.9615,393256.0
2022-12-01 14:10:00,43.71,43.79,43.71,43.77,452591.0,39.9524,40.0255,39.9524,40.0072,452591.0
2022-12-01 14:20:00,43.78,43.79,43.75,43.77,444526.0,40.0164,40.0255,39.989,40.0072,444526.0
2022-12-01 14:30:00,43.77,43.8,43.73,43.79,495177.0,40.0072,40.0347,39.9707,40.0255,495177.0
2022-12-01 14:40:00,43.79,43.83,43.77,43.83,251609.0,40.0255,40.0621,40.0072,40.0621,251609.0
2022-12-01 14:50:00,43.83,43.84,43.78,43.82,766404.0,40.0621,40.0712,40.0164,40.0529,766404.0
2022-12-01 15:00:00,43.82,43.84,43.8,43.82,301315.0,40.0529,40.0712,40.0347,40.0529,301315.0
2022-12-01 15:10:00,43.82,43.83,43.75,43.77,421414.0,40.0529,40.0621,39.989,40.0072,421414.0
2022-12-01 15:20:00,43.78,43.79,43.75,43.78,417369.0,40.0164,40.0255,39.989,40.0164,417369.0
2022-12-01 15:30:00,43.77,43.84,43.77,43.84,443545.0,40.0072,40.0712,40.0072,40.0712,443545.0
2022-12-01 15:40:00,43.83,43.86,43.79,43.8,1138936.0,40.0621,40.0895,40.0255,40.0347,1138936.0
2022-12-01 15:50:00,43.81,43.83,43.77,43.77,544688.0,40.0438,40.0621,40.0072,40.0072,544688.0
2022-12-02 09:30:00,43.37,43.48,43.33,43.45,278995.0,39.6416,39.7422,39.6051,39.7148,278995.0
2022-12-02 09:40:00,43.45,43.45,43.36,43.38,350151.0,39.7148,39.7148,39.6325,39.6508,350151.0
2022-12-02 09:50:00,43.38,43.48,43.36,43.47,261659.0,39.6508,39.7422,39.6325,39.733,261659.0
2022-12-02 10:00:00,43.47,43.52,43.38,43.46,467456.0,39.733,39.7787,39.6508,39.7239,467456.0
2022-12-02 10:10:00,43.45,43.55,43.45,43.47,400965.0,39.7148,39.8062,39.7148,39.733,400965.0
2022-12-02 10:20:00,43.47,43.49,43.38,43.43,208501.0,39.733,39.7513,39.6508,39.6965,208501.0
2022-12-02 10:30:00,43.43,43.53,43.39,43.49,314545.0,39.6965,39.7879,39.6599,39.7513,314545.0
2022-12-02 10:40:00,43.5,43.55,43.46,43.55,143295.0,39.7605,39.8062,39.7239,39.8062,143295.0
2022-12-02 10:50:00,43.54,43.56,43.46,43.47,220080.0,39.797,39.8153,39.7239,39.733,220080.0
2022-12-02 11:00:00,43.47,43.49,43.42,43.48,135877.0,39.733,39.7513,39.6873,39.7422,135877.0
2022-12-02 11:10:00,43.48,43.52,43.46,43.5,194192.0,39.7422,39.7787,39.7239,39.7605,194192.0
2022-12-02 11:20:00,43.5,43.57,43.49,43.57,266828.0,39.7605,39.8244,39.7513,39.8244,266828.0
2022-12-02 11:30:00,43.57,43.68,43.56,43.66,293277.0,39.8244,39.925,39.8153,39.9067,293277.0
2022-12-02 11:40:00,43.67,43.75,43.66,43.7,600691.0,39.9158,39.989,39.9067,39.9433,600691.0
2022-12-02 11:50:00,43.71,43.76,43.67,43.73,252112.0,39.9524,39.9981,39.9158,39.9707,252112.0
2022-12-02 12:00:00,43.73,43.77,43.7,43.74,158199.0,39.9707,40.0072,39.9433,39.9798,158199.0
2022-12-02 12:10:00,43.74,43.8,43.73,43.74,148525.0,39.9798,40.0347,39.9707,39.9798,148525.0
2022-12-02 12:20:00,43.73,43.76,43.71,43.73,207848.0,39.9707,39.9981,39.9524,39.9707,207848.0
2022-12-02 12:30:00,43.72,43.75,43.69,43.69,132844.0,39.9615,39.989,39.9341,39.9341,132844.0
2022-12-02 12:40:00,43.7,43.73,43.69,43.7,210671.0,39.9433,39.9707,39.9341,39.9433,210671.0
2022-12-02 12:50:00,43.69,43.71,43.67,43.68,192086.0,39.9341,39.9524,39.9158,39.925,192086.0
2022-12-02 13:00:00,43.67,43.71,43.65,43.66,407220.0,39.9158,39.9524,39.8976,39.9067,407220.0
2022-12-02 13:10:00,43.65,43.69,43.63,43.66,431360.0,39.8976,39.9341,39.8793,39.9067,431360.0
2022-12-02 13:20:00,43.66,43.69,43.64,43.68,136843.0,39.9067,39.9341,39.8884,39.925,136843.0
2022-12-02 13:30:00,43.69,43.7,43.66,43.68,185295.0,39.9341,39.9433,39.9067,39.925,185295.0
2022-12-02 13:40:00,43.68,43.72,43.67,43.69,174378.0,39.925,39.9615,39.9158,39.9341,174378.0
2022-12-02 13:50:00,43.7,43.7,43.65,43.66,140731.0,39.9433,39.9433,39.8976,39.9067,140731.0
2022-12-02 14:00:00,43.66,43.67,43.62,43.63,2308965.0,39.9067,39.9158,39.8701,39.8793,2308965.0
2022-12-02 14:10:00,43.63,43.68,43.61,43.67,384143.0,39.8793,39.925,39.861,39.9158,384143.0
2022-12-02 14:20:00,43.67,43.69,43.65,43.68,526102.0,39.9158,39.9341,39.8976,39.925,526102.0
2022-12-02 14:30:00,43.67,43.71,43.65,43.7,414846.0,39.9158,39.9524,39.8976,39.9433,414846.0
2022-12-02 14:40:00,43.7,43.73,43.68,43.72,329039.0,39.9433,39.9707,39.925,39.9615,329039.0
2022-12-02 14:50:00,43.73,43.81,43.72,43.8,367426.0,39.9707,40.0438,39.9615,40.0347,367426.0
2022-12-02 15:00:00,43.8,43.86,43.78,43.85,571530.0,40.0347,40.0895,40.0164,40.0804,571530.0
2022-12-02 15:10:00,43.84,43.87,43.81,43.84,596839.0,40.0712,40.0986,40.0438,40.0712,596839.0
2022-12-02 15:20:00,43.84,43.85,43.8,43.82,441905.0,40.0712,40.0804,40.0347,40.0529,441905.0
2022-12-02 15:30:00,43.82,43.83,43.73,43.77,712504.0,40.0529,40.0621,39.9707,40.0072,712504.0
2022-12-02 15:40:00,43.77,43.79,43.74,43.76,997371.0,40.0072,40.0255,39.9798,39.9981,997371.0
2022-12-02 15:50:00,43.76,43.78,43.73,43.75,1122767.0,39.9981,40.0164,39.9707,39.989,1122767.0
2022-12-05 09:30:00,43.59,43.67,43.57,43.64,379886.0,39.8427,39.9158,39.8244,39.8884,379886.0
2022-12-05 09:40:00,43.64,43.68,43.59,43.62,172117.0,39.8884,39.925,39.8427,39.8701,172117.0
2022-12-05 09:50:00,43.62,43.62,43.53,43.54,368727.0,39.8701,39.8701,39.7879,39.797,368727.0
2022-12-05 10:00:00,43.54,43.54,43.32,43.39,1006450.0,39.797,39.797,39.5959,39.6599,1006450.0
2022-12-05 10:10:00,43.4,43.48,43.37,43.4,333391.0,39.669,39.7422,39.6416,39.669,333391.0
2022-12-05 10:20:00,43.41,43.45,43.37,43.39,204046.0,39.6782,39.7148,39.6416,39.6599,204046.0
2022-12-05 10:30:00,43.39,43.42,43.33,43.41,260754.0,39.6599,39.6873,39.6051,39.6782,260754.0
2022-12-05 10:40:00,43.41,43.48,43.4,43.46,198386.0,39.6782,39.7422,39.669,39.7239,198386.0
2022-12-05 10:50:00,43.46,43.47,43.4,43.43,221197.0,39.7239,39.733,39.669,39.6965,221197.0
2022-12-05 11:00:00,43.43,43.46,43.41,43.44,468471.0,39.6965,39.7239,39.6782,39.7056,468471.0
2022-12-05 11:10:00,43.45,43.49,43.36,43.36,263044.0,39.7148,39.7513,39.6325,39.6325,263044.0
2022-12-05 11:20:00,43.37,43.37,43.31,43.34,249757.0,39.6416,39.6416,39.5868,39.6142,249757.0
2022-12-05 11:30:00,43.35,43.35,43.26,43.3,358723.0,39.6233,39.6233,39.5411,39.5776,358723.0
2022-12-05 11:40:00,43.29,43.3,43.26,43.26,747766.0,39.5685,39.5776,39.5411,39.5411,747766.0
2022-12-05 11:50:00,43.26,43.29,43.17,43.19,376094.0,39.5411,39.5685,39.4588,39.4771,376094.0
2022-12-05 12:00:00,43.19,43.22,43.15,43.22,388574.0,39.4771,39.5045,39.4405,39.5045,388574.0
2022-12-05 12:10:00,43.21,43.26,43.19,43.25,312364.0,39.4954,39.5411,39.4771,39.5319,312364.0
2022-12-05 12:20:00,43.25,43.29,43.24,43.26,927474.0,39.5319,39.5685,39.5228,39.5411,927474.0
2022-12-05 12:30:00,43.26,43.26,43.18,43.19,111696.0,39.5411,39.5411,39.468,39.4771,111696.0
2022-12-05 12:40:00,43.2,43.2,43.16,43.18,91186.0,39.4862,39.4862,39.4497,39.468,91186.0
2022-12-05 12:50:00,43.19,43.19,43.14,43.16,84899.0,39.4771,39.4771,39.4314,39.4497,84899.0
2022-12-05 13:00:00,43.16,43.18,43.14,43.16,168689.0,39.4497,39.468,39.4314,39.4497,168689.0
2022-12-05 13:10:00,43.17,43.21,43.16,43.2,235103.0,39.4588,39.4954,39.4497,39.4862,235103.0
2022-12-05 13:20:00,43.19,43.2,43.15,43.17,236585.0,39.4771,39.4862,39.4405,39.4588,236585.0
2022-12-05 13:30:00,43.17,43.21,43.16,43.2,131186.0,39.4588,39.4954,39.4497,39.4862,131186.0
2022-12-05 13:40:00,43.2,43.22,43.16,43.16,372777.0,39.4862,39.5045,39.4497,39.4497,372777.0
2022-12-05 13:50:00,43.17,43.17,43.08,43.08,282824.0,39.4588,39.4588,39.3766,39.3766,282824.0
2022-12-05 14:00:00,43.08,43.09,43.05,43.08,249110.0,39.3766,39.3857,39.3491,39.3766,249110.0
2022-12-05 14:10:00,43.07,43.12,43.07,43.08,200785.0,39.3674,39.4131,39.3674,39.3766,200785.0
2022-12-05 14:20:00,43.08,43.09,43.03,43.05,263283.0,39.3766,39.3857,39.3309,39.3491,263283.0
2022-12-05 14:30:00,43.04,43.05,43.01,43.01,542383.0,39.34,39.3491,39.3126,39.3126,542383.0
2022-12-05 14:40:00,43.02,43.02,42.96,43.0,278602.0,39.3217,39.3217,39.2669,39.3034,278602.0
2022-12-05 14:50:00,43.01,43.07,43.01,43.07,313150.0,39.3126,39.3674,39.3126,39.3674,313150.0
2022-12-05 15:00:00,43.06,43.1,43.04,43.09,330626.0,39.3583,39.3948,39.34,39.3857,330626.0
2022-12-05 15:10:00,43.09,43.09,43.03,43.05,319355.0,39.3857,39.3857,39.3309,39.3491,319355.0
2022-12-05 15:20:00,43.04,43.06,43.01,43.02,346083.0,39.34,39.3583,39.3126,39.3217,346083.0
2022-12-05 15:30:00,43.02,43.09,43.01,43.06,483413.0,39.3217,39.3857,39.3126,39.3583,483413.0
2022-12-05 15:40:00,43.05,43.08,43.04,43.07,367809.0,39.3491,39.3766,39.34,39.3674,367809.0
2022-12-05 15:50:00,43.07,43.13,43.05,43.07,706117.0,39.3674,39.4223,39.3491,39.3674,706117.0
2022-12-06 09:30:00,43.12,43.22,43.11,43.18,259760.0,39.4131,39.5045,39.404,39.468,259760.0
2022-12-06 09:40:00,43.19,43.19,42.98,43.14,288485.0,39.4771,39.4771,39.2852,39.4314,288485.0
2022-12-06 09:50:00,43.14,43.14,43.03,43.03,158837.0,39.4314,39.4314,39.3309,39.3309,158837.0
2022-12-06 10:00:00,43.03,43.08,42.88,42.93,291990.0,39.3309,39.3766,39.1938,39.2395,291990.0
2022-12-06 10:10:00,42.93,42.94,42.88,42.94,253640.0,39.2395,39.2486,39.1938,39.2486,253640.0
2022-12-06 10:20:00,42.94,42.98,42.89,42.9,276013.0,39.2486,39.2852,39.2029,39.212,276013.0
2022-12-06 10:30:00,42.9,42.92,42.8,42.83,299395.0,39.212,39.2303,39.1206,39.1481,299395.0
2022-12-06 10:40:00,42.82,42.94,42.79,42.92,203564.0,39.1389,39.2486,39.1115,39.2303,203564.0
2022-12-06 10:50:00,42.93,42.97,42.92,42.94,133226.0,39.2395,39.276,39.2303,39.2486,133226.0
2022-12-06 11:00:00,42.95,43.03,42.93,43.0,261498.0,39.2577,39.3309,39.2395,39.3034,261498.0
2022-12-06 11:10:00,43.01,43.08,42.97,42.98,137362.0,39.3126,39.3766,39.276,39.2852,137362.0
2022-12-06 11:20:00,42.99,43.03,42.97,43.0,119124.0,39.2943,39.3309,39.276,39.3034,119124.0
2022-12-06 11:30:00,43.01,43.05,42.96,42.98,226901.0,39.3126,39.3491,39.2669,39.2852,226901.0
2022-12-06 11:40:00,42.98,42.99,42.94,42.94,374654.0,39.2852,39.2943,39.2486,39.2486,374654.0
2022-12-06 11:50:00,42.94,42.97,42.87,42.9,232903.0,39.2486,39.276,39.1846,39.212,232903.0
2022-12-06 12:00:00,42.9,42.93,42.88,42.89,199816.0,39.212,39.2395,39.1938,39.2029,199816.0
2022-12-06 12:10:00,42.89,42.9,42.79,42.8,237976.0,39.2029,39.212,39.1115,39.1206,237976.0
2022-12-06 12:20:00,42.79,42.87,42.79,42.84,548849.0,39.1115,39.1846,39.1115,39.1572,548849.0
2022-12-06 12:30:00,42.85,42.87,42.81,42.83,277010.0,39.1663,39.1846,39.1298,39.1481,277010.0
2022-12-06 12:40:00,42.84,42.85,42.81,42.83,137323.0,39.1572,39.1663,39.1298,39.1481,137323.0
2022-12-06 12:50:00,42.84,42.84,42.79,42.8,161673.0,39.1572,39.1572,39.1115,39.1206,161673.0
2022-12-06 13:00:00,42.79,42.82,42.73,42.73,111893.0,39.1115,39.1389,39.0566,39.0566,111893.0
2022-12-06 13:10:00,42.73,42.74,42.7,42.7,223638.0,39.0566,39.0658,39.0292,39.0292,223638.0
2022-12-06 13:20:00,42.71,42.72,42.65,42.66,155773.0,39.0384,39.0475,38.9835,38.9927,155773.0
2022-12-06 13:30:00,42.66,42.71,42.64,42.7,174288.0,38.9927,39.0384,38.9744,39.0292,174288.0
2022-12-06 13:40:00,42.69,42.75,42.69,42.73,203269.0,39.0201,39.0749,39.0201,39.0566,203269.0
2022-12-06 13:50:00,42.73,42.74,42.69,42.72,122723.0,39.0566,39.0658,39.0201,39.0475,122723.0
2022-12-06 14:00:00,42.72,42.73,42.67,42.7,257642.0,39.0475,39.0566,39.0018,39.0292,257642.0
2022-12-06 14:10:00,42.7,42.74,42.66,42.73,203845.0,39.0292,39.0658,38.9927,39.0566,203845.0
2022-12-06 14:20:00,42.73,42.76,42.7,42.71,354332.0,39.0566,39.0841,39.0292,39.0384,354332.0
2022-12-06 14:30:00,42.71,42.72,42.66,42.7,210343.0,39.0384,39.0475,38.9927,39.0292,210343.0
2022-12-06 14:40:00,42.7,42.76,42.7,42.73,315522.0,39.0292,39.0841,39.0292,39.0566,315522.0
2022-12-06 14:50:00,42.73,42.75,42.72,42.73,641520.0,39.0566,39.0749,39.0475,39.0566,641520.0
2022-12-06 15:00:00,42.73,42.79,42.73,42.75,503968.0,39.0566,39.1115,39.0566,39.0749,503968.0
2022-12-06 15:10:00,42.75,42.76,42.7,42.71,255959.0,39.0749,39.0841,39.0292,39.0384,255959.0
2022-12-06 15:20:00,42.71,42.76,42.71,42.74,367414.0,39.0384,39.0841,39.0384,39.0658,367414.0
2022-12-06 15:30:00,42.74,42.8,42.74,42.77,582923.0,39.0658,39.1206,39.0658,39.0932,582923.0
2022-12-06 15:40:00,42.77,42.82,42.76,42.82,639070.0,39.0932,39.1389,39.0841,39.1389,639070.0
2022-12-06 15:50:00,42.82,42.83,42.79,42.8,748876.0,39.1389,39.1481,39.1115,39.1206,748876.0
2022-12-07 09:30:00,42.8,42.98,42.79,42.95,1178355.0,39.1206,39.2852,39.1115,39.2577,1178355.0
2022-12-07 09:40:00,42.95,42.97,42.81,42.83,631874.0,39.2577,39.276,39.1298,39.1481,631874.0
2022-12-07 09:50:00,42.82,42.85,42.76,42.82,310189.0,39.1389,39.1663,39.0841,39.1389,310189.0
2022-12-07 10:00:00,42.81,42.94,42.76,42.9,1320350.0,39.1298,39.2486,39.0841,39.212,1320350.0
2022-12-07 10:10:00,42.9,42.93,42.7,42.88,1777886.0,39.212,39.2395,39.0292,39.1938,1777886.0
2022-12-07 10:20:00,42.88,42.96,42.83,42.96,321557.0,39.1938,39.2669,39.1481,39.2669,321557.0
2022-12-07 10:30:00,42.97,42.99,42.83,42.84,257762.0,39.276,39.2943,39.1481,39.1572,257762.0
2022-12-07 10:40:00,42.83,42.92,42.83,42.91,192410.0,39.1481,39.2303,39.1481,39.2212,192410.0
2022-12-07 10:50:00,42.9,42.98,42.89,42.92,364470.0,39.212,39.2852,39.2029,39.2303,364470.0
2022-12-07 11:00:00,42.93,42.96,42.88,42.9,197841.0,39.2395,39.2669,39.1938,39.212,197841.0
2022-12-07 11:10:00,42.9,42.9,42.8,42.8,308716.0,39.212,39.212,39.1206,39.1206,308716.0
2022-12-07 11:20:00,42.8,42.81,42.69,42.69,319687.0,39.1206,39.1298,39.0201,39.0201,319687.0
2022-12-07 11:30:00,42.7,42.73,42.65,42.71,820525.0,39.0292,39.0566,38.9835,39.0384,820525.0
2022-12-07 11:40:00,42.72,42.76,42.71,42.75,178361.0,39.0475,39.0841,39.0384,39.0749,178361.0
2022-12-07 11:50:00,42.74,42.82,42.73,42.8,189471.0,39.0658,39.1389,39.0566,39.1206,189471.0
2022-12-07 12:00:00,42.8,42.83,42.74,42.77,234538.0,39.1206,39.1481,39.0658,39.0932,234538.0
2022-12-07 12:10:00,42.78,42.83,42.74,42.8,321412.0,39.1023,39.1481,39.0658,39.1206,321412.0
2022-12-07 12:20:00,42.8,42.85,42.79,42.8,290160.0,39.1206,39.1663,39.1115,39.1206,290160.0
2022-12-07 12:30:00,42.81,42.83,42.78,42.8,272008.0,39.1298,39.1481,39.1023,39.1206,272008.0
2022-12-07 12:40:00,42.8,42.88,42.8,42.86,297142.0,39.1206,39.1938,39.1206,39.1755,297142.0
2022-12-07 12:50:00,42.85,42.88,42.84,42.86,133285.0,39.1663,39.1938,39.1572,39.1755,133285.0
2022-12-07 13:00:00,42.86,42.89,42.83,42.88,162040.0,39.1755,39.2029,39.1481,39.1938,162040.0
2022-12-07 13:10:00,42.89,42.94,42.86,42.94,205133.0,39.2029,39.2486,39.1755,39.2486,205133.0
2022-12-07 13:20:00,42.93,42.94,42.88,42.89,161290.0,39.2395,39.2486,39.1938,39.2029,161290.0
2022-12-07 13:30:00,42.89,42.9,42.86,42.88,194703.0,39.2029,39.212,39.1755,39.1938,194703.0
2022-12-07 13:40:00,42.87,42.89,42.86,42.88,201995.0,39.1846,39.2029,39.1755,39.1938,201995.0
2022-12-07 13:50:00,42.87,42.88,42.79,42.82,220465.0,39.1846,39.1938,39.1115,39.1389,220465.0
2022-12-07 14:00:00,42.81,42.82,42.75,42.8,268498.0,39.1298,39.1389,39.0749,39.1206,268498.0
2022-12-07 14:10:00,42.8,42.87,42.79,42.84,296032.0,39.1206,39.1846,39.1115,39.1572,296032.0
2022-12-07 14:20:00,42.84,42.86,42.79,42.84,181439.0,39.1572,39.1755,39.1115,39.1572,181439.0
2022-12-07 14:30:00,42.85,42.88,42.82,42.88,453172.0,39.1663,39.1938,39.1389,39.1938,453172.0
2022-12-07 14:40:00,42.88,42.89,42.85,42.86,431889.0,39.1938,39.2029,39.1663,39.1755,431889.0
2022-12-07 14:50:00,42.86,42.86,42.81,42.83,302762.0,39.1755,39.1755,39.1298,39.1481,302762.0
2022-12-07 15:00:00,42.83,42.87,42.8,42.8,329019.0,39.1481,39.1846,39.1206,39.1206,329019.0
2022-12-07 15:10:00,42.8,42.85,42.79,42.8,544474.0,39.1206,39.1663,39.1115,39.1206,544474.0
2022-12-07 15:20:00,42.8,42.82,42.76,42.82,402124.0,39.1206,39.1389,39.0841,39.1389,402124.0
2022-12-07 15:30:00,42.82,42.85,42.81,42.84,502001.0,39.1389,39.1663,39.1298,39.1572,502001.0
2022-12-07 15:40:00,42.84,42.85,42.81,42.83,408487.0,39.1572,39.1663,39.1298,39.1481,408487.0
2022-12-07 15:50:00,42.82,42.87,42.8,42.8,919128.0,39.1389,39.1846,39.1206,39.1206,919128.0
2022-12-08 09:30:00,42.83,42.89,42.72,42.76,534918.0,39.1481,39.2029,39.0475,39.0841,534918.0
2022-12-08 09:40:00,42.76,42.83,42.73,42.81,353608.0,39.0841,39.1481,39.0566,39.1298,353608.0
2022-12-08 09:50:00,42.81,42.95,42.81,42.94,358656.0,39.1298,39.2577,39.1298,39.2486,358656.0
2022-12-08 10:00:00,42.95,43.02,42.92,43.0,278203.0,39.2577,39.3217,39.2303,39.3034,278203.0
2022-12-08 10:10:00,43.0,43.01,42.94,42.96,428620.0,39.3034,39.3126,39.2486,39.2669,428620.0
2022-12-08 10:20:00,42.96,43.04,42.95,43.01,276598.0,39.2669,39.34,39.2577,39.3126,276598.0
2022-12-08 10:30:00,43.02,43.05,42.97,43.01,292383.0,39.3217,39.3491,39.276,39.3126,292383.0
2022-12-08 10:40:00,43.0,43.01,42.95,42.96,1216073.0,39.3034,39.3126,39.2577,39.2669,1216073.0
2022-12-08 10:50:00,42.96,42.99,42.94,42.97,135685.0,39.2669,39.2943,39.2486,39.276,135685.0
2022-12-08 11:00:00,42.97,42.99,42.88,42.88,274394.0,39.276,39.2943,39.1938,39.1938,274394.0
2022-12-08 11:10:00,42.89,42.94,42.85,42.88,290751.0,39.2029,39.2486,39.1663,39.1938,290751.0
2022-12-08 11:20:00,42.88,42.94,42.88,42.93,318358.0,39.1938,39.2486,39.1938,39.2395,318358.0
2022-12-08 11:30:00,42.93,43.0,42.91,42.98,360005.0,39.2395,39.3034,39.2212,39.2852,360005.0
2022-12-08 11:40:00,42.98,42.99,42.94,42.98,541273.0,39.2852,39.2943,39.2486,39.2852,541273.0
2022-12-08 11:50:00,42.97,42.98,42.94,42.96,106634.0,39.276,39.2852,39.2486,39.2669,106634.0
2022-12-08 12:00:00,42.96,42.96,42.9,42.95,98805.0,39.2669,39.2669,39.212,39.2577,98805.0
2022-12-08 12:10:00,42.96,42.97,42.93,42.94,140212.0,39.2669,39.276,39.2395,39.2486,140212.0
2022-12-08 12:20:00,42.93,42.95,42.9,42.92,178165.0,39.2395,39.2577,39.212,39.2303,178165.0
2022-12-08 12:30:00,42.91,42.95,42.9,42.93,126562.0,39.2212,39.2577,39.212,39.2395,126562.0
2022-12-08 12:40:00,42.92,42.94,42.89,42.93,277855.0,39.2303,39.2486,39.2029,39.2395,277855.0
2022-12-08 12:50:00,42.93,42.96,42.92,42.95,139380.0,39.2395,39.2669,39.2303,39.2577,139380.0
2022-12-08 13:00:00,42.95,42.97,42.93,42.96,252404.0,39.2577,39.276,39.2395,39.2669,252404.0
2022-12-08 13:10:00,42.95,42.96,42.93,42.94,272371.0,39.2577,39.2669,39.2395,39.2486,272371.0
2022-12-08 13:20:00,42.95,43.0,42.92,43.0,136549.0,39.2577,39.3034,39.2303,39.3034,136549.0
2022-12-08 13:30:00,43.02,43.03,43.0,43.02,992857.0,39.3217,39.3309,39.3034,39.3217,992857.0
2022-12-08 13:40:00,43.03,43.06,43.03,43.05,147941.0,39.3309,39.3583,39.3309,39.3491,147941.0
2022-12-08 13:50:00,43.06,43.07,43.0,43.02,171811.0,39.3583,39.3674,39.3034,39.3217,171811.0
2022-12-08 14:00:00,43.02,43.03,42.89,42.94,356691.0,39.3217,39.3309,39.2029,39.2486,356691.0
2022-12-08 14:10:00,42.93,42.97,42.89,42.95,363160.0,39.2395,39.276,39.2029,39.2577,363160.0
2022-12-08 14:20:00,42.94,42.97,42.93,42.94,176373.0,39.2486,39.276,39.2395,39.2486,176373.0
2022-12-08 14:30:00,42.95,42.96,42.9,42.95,242772.0,39.2577,39.2669,39.212,39.2577,242772.0
2022-12-08 14:40:00,42.95,42.97,42.94,42.94,340335.0,39.2577,39.276,39.2486,39.2486,340335.0
2022-12-08 14:50:00,42.95,43.0,42.93,42.95,148914.0,39.2577,39.3034,39.2395,39.2577,148914.0
2022-12-08 15:00:00,42.96,42.97,42.92,42.96,464030.0,39.2669,39.276,39.2303,39.2669,464030.0
2022-12-08 15:10:00,42.96,42.98,42.93,42.98,443302.0,39.2669,39.2852,39.2395,39.2852,443302.0
2022-12-08 15:20:00,42.97,43.0,42.95,43.0,239223.0,39.276,39.3034,39.2577,39.3034,239223.0
2022-12-08 15:30:00,43.0,43.02,42.97,42.98,400784.0,39.3034,39.3217,39.276,39.2852,400784.0
2022-12-08 15:40:00,42.98,42.99,42.95,42.97,615775.0,39.2852,39.2943,39.2577,39.276,615775.0
2022-12-08 15:50:00,42.96,43.03,42.94,43.01,965535.0,39.2669,39.3309,39.2486,39.3126,965535.0
2022-12-09 09:30:00,43.11,43.26,43.07,43.23,409692.0,39.404,39.5411,39.3674,39.5137,409692.0
2022-12-09 09:40:00,43.23,43.27,43.18,43.21,220802.0,39.5137,39.5502,39.468,39.4954,220802.0
2022-12-09 09:50:00,43.22,43.22,43.15,43.21,273242.0,39.5045,39.5045,39.4405,39.4954,273242.0
2022-12-09 10:00:00,43.23,43.35,43.15,43.16,586858.0,39.5137,39.6233,39.4405,39.4497,586858.0
2022-12-09 10:10:00,43.18,43.2,43.11,43.14,294994.0,39.468,39.4862,39.404,39.4314,294994.0
2022-12-09 10:20:00,43.14,43.16,43.1,43.15,311204.0,39.4314,39.4497,39.3948,39.4405,311204.0
2022-12-09 10:30:00,43.15,43.24,43.13,43.23,347285.0,39.4405,39.5228,39.4223,39.5137,347285.0
2022-12-09 10:40:00,43.23,43.25,43.17,43.18,148838.0,39.5137,39.5319,39.4588,39.468,148838.0
2022-12-09 10:50:00,43.18,43.25,43.17,43.24,1276273.0,39.468,39.5319,39.4588,39.5228,1276273.0
2022-12-09 11:00:00,43.25,43.28,43.22,43.23,522476.0,39.5319,39.5594,39.5045,39.5137,522476.0
2022-12-09 11:10:00,43.22,43.27,43.2,43.25,245293.0,39.5045,39.5502,39.4862,39.5319,245293.0
2022-12-09 11:20:00,43.25,43.3,43.23,43.3,207336.0,39.5319,39.5776,39.5137,39.5776,207336.0
2022-12-09 11:30:00,43.3,43.34,43.27,43.29,238336.0,39.5776,39.6142,39.5502,39.5685,238336.0
2022-12-09 11:40:00,43.28,43.38,43.25,43.36,256987.0,39.5594,39.6508,39.5319,39.6325,256987.0
2022-12-09 11:50:00,43.36,43.38,43.34,43.35,278504.0,39.6325,39.6508,39.6142,39.6233,278504.0
2022-12-09 12:00:00,43.36,43.36,43.32,43.34,1053079.0,39.6325,39.6325,39.5959,39.6142,1053079.0
2022-12-09 12:10:00,43.34,43.37,43.3,43.32,488022.0,39.6142,39.6416,39.5776,39.5959,488022.0
2022-12-09 12:20:00,43.32,43.32,43.27,43.27,662073.0,39.5959,39.5959,39.5502,39.5502,662073.0
2022-12-09 12:30:00,43.28,43.32,43.28,43.3,236835.0,39.5594,39.5959,39.5594,39.5776,236835.0
2022-12-09 12:40:00,43.31,43.31,43.26,43.27,301712.0,39.5868,39.5868,39.5411,39.5502,301712.0
2022-12-09 12:50:00,43.27,43.3,43.26,43.29,144021.0,39.5502,39.5776,39.5411,39.5685,144021.0
2022-12-09 13:00:00,43.28,43.28,43.22,43.23,244359.0,39.5594,39.5594,39.5045,39.5137,244359.0
2022-12-09 13:10:00,43.23,43.26,43.21,43.25,144705.0,39.5137,39.5411,39.4954,39.5319,144705.0
2022-12-09 13:20:00,43.24,43.25,43.19,43.22,136724.0,39.5228,39.5319,39.4771,39.5045,136724.0
2022-12-09 13:30:00,43.23,43.25,43.21,43.23,216760.0,39.5137,39.5319,39.4954,39.5137,216760.0
2022-12-09 13:40:00,43.24,43.25,43.22,43.23,157877.0,39.5228,39.5319,39.5045,39.5137,157877.0
2022-12-09 13:50:00,43.23,43.25,43.21,43.23,201501.0,39.5137,39.5319,39.4954,39.5137,201501.0
2022-12-09 14:00:00,43.23,43.24,43.17,43.19,162161.0,39.5137,39.5228,39.4588,39.4771,162161.0
2022-12-09 14:10:00,43.18,43.24,43.16,43.22,202649.0,39.468,39.5228,39.4497,39.5045,202649.0
2022-12-09 14:20:00,43.22,43.25,43.2,43.24,268561.0,39.5045,39.5319,39.4862,39.5228,268561.0
2022-12-09 14:30:00,43.24,43.26,43.22,43.24,234206.0,39.5228,39.5411,39.5045,39.5228,234206.0
2022-12-09 14:40:00,43.25,43.25,43.21,43.24,414415.0,39.5319,39.5319,39.4954,39.5228,414415.0
2022-12-09 14:50:00,43.24,43.25,43.22,43.24,256066.0,39.5228,39.5319,39.5045,39.5228,256066.0
2022-12-09 15:00:00,43.25,43.26,43.22,43.23,602077.0,39.5319,39.5411,39.5045,39.5137,602077.0
2022-12-09 15:10:00,43.23,43.25,43.22,43.23,405894.0,39.5137,39.5319,39.5045,39.5137,405894.0
2022-12-09 15:20:00,43.23,43.23,43.17,43.17,320136.0,39.5137,39.5137,39.4588,39.4588,320136.0
2022-12-09 15:30:00,43.18,43.19,43.13,43.14,377542.0,39.468,39.4771,39.4223,39.4314,377542.0
2022-12-09 15:40:00,43.14,43.14,43.09,43.09,494698.0,39.4314,39.4314,39.3857,39.3857,494698.0
2022-12-09 15:50:00,43.09,43.09,43.02,43.05,739842.0,39.3857,39.3857,39.3217,39.3491,739842.0
2022-12-12 09:30:00,43.03,43.1,42.95,42.95,467304.0,39.3309,39.3948,39.2577,39.2577,467304.0
2022-12-12 09:40:00,42.96,42.99,42.93,42.98,445735.0,39.2669,39.2943,39.2395,39.2852,445735.0
2022-12-12 09:50:00,42.98,43.0,42.95,42.98,291328.0,39.2852,39.3034,39.2577,39.2852,291328.0
2022-12-12 10:00:00,42.99,43.02,42.96,43.01,307594.0,39.2943,39.3217,39.2669,39.3126,307594.0
2022-12-12 10:10:00,43.01,43.05,42.95,42.97,422934.0,39.3126,39.3491,39.2577,39.276,422934.0
2022-12-12 10:20:00,42.98,43.0,42.96,42.99,807900.0,39.2852,39.3034,39.2669,39.2943,807900.0
2022-12-12 10:30:00,42.98,42.99,42.95,42.96,294655.0,39.2852,39.2943,39.2577,39.2669,294655.0
2022-12-12 10:40:00,42.95,42.98,42.93,42.94,197449.0,39.2577,39.2852,39.2395,39.2486,197449.0
2022-12-12 10:50:00,42.94,42.94,42.89,42.91,284812.0,39.2486,39.2486,39.2029,39.2212,284812.0
2022-12-12 11:00:00,42.92,42.98,42.89,42.98,264214.0,39.2303,39.2852,39.2029,39.2852,264214.0
2022-12-12 11:10:00,42.97,42.97,42.91,42.93,445766.0,39.276,39.276,39.2212,39.2395,445766.0
2022-12-12 11:20:00,42.93,42.99,42.93,42.97,212724.0,39.2395,39.2943,39.2395,39.276,212724.0
2022-12-12 11:30:00,42.97,42.97,42.93,42.95,205582.0,39.276,39.276,39.2395,39.2577,205582.0
2022-12-12 11:40:00,42.95,43.0,42.93,43.0,266423.0,39.2577,39.3034,39.2395,39.3034,266423.0
2022-12-12 11:50:00,42.99,43.01,42.98,42.98,78629.0,39.2943,39.3126,39.2852,39.2852,78629.0
2022-12-12 12:00:00,42.99,43.02,42.97,43.01,112713.0,39.2943,39.3217,39.276,39.3126,112713.0
2022-12-12 12:10:00,43.0,43.01,42.96,43.0,203900.0,39.3034,39.3126,39.2669,39.3034,203900.0
2022-12-12 12:20:00,43.0,43.0,42.95,42.96,404662.0,39.3034,39.3034,39.2577,39.2669,404662.0
2022-12-12 12:30:00,42.95,42.96,42.93,42.96,294987.0,39.2577,39.2669,39.2395,39.2669,294987.0
2022-12-12 12:40:00,42.96,42.98,42.94,42.95,278176.0,39.2669,39.2852,39.2486,39.2577,278176.0
2022-12-12 12:50:00,42.95,43.0,42.94,42.98,165421.0,39.2577,39.3034,39.2486,39.2852,165421.0
2022-12-12 13:00:00,42.98,43.01,42.93,42.97,646649.0,39.2852,39.3126,39.2395,39.276,646649.0
2022-12-12 13:10:00,42.96,42.96,42.91,42.92,223042.0,39.2669,39.2669,39.2212,39.2303,223042.0
2022-12-12 13:20:00,42.93,42.95,42.91,42.94,176054.0,39.2395,39.2577,39.2212,39.2486,176054.0
2022-12-12 13:30:00,42.94,42.95,42.92,42.93,254720.0,39.2486,39.2577,39.2303,39.2395,254720.0
2022-12-12 13:40:00,42.94,42.99,42.93,42.98,251407.0,39.2486,39.2943,39.2395,39.2852,251407.0
2022-12-12 13:50:00,42.98,42.99,42.95,42.97,296858.0,39.2852,39.2943,39.2577,39.276,296858.0
2022-12-12 14:00:00,42.97,42.98,42.91,42.92,543772.0,39.276,39.2852,39.2212,39.2303,543772.0
2022-12-12 14:10:00,42.91,42.94,42.9,42.93,262594.0,39.2212,39.2486,39.212,39.2395,262594.0
2022-12-12 14:20:00,42.93,42.97,42.92,42.95,197761.0,39.2395,39.276,39.2303,39.2577,197761.0
2022-12-12 14:30:00,42.95,42.96,42.92,42.94,347285.0,39.2577,39.2669,39.2303,39.2486,347285.0
2022-12-12 14:40:00,42.95,42.98,42.94,42.97,1008899.0,39.2577,39.2852,39.2486,39.276,1008899.0
2022-12-12 14:50:00,42.96,43.03,42.96,43.02,272090.0,39.2669,39.3309,39.2669,39.3217,272090.0
2022-12-12 15:00:00,43.03,43.08,43.02,43.07,429152.0,39.3309,39.3766,39.3217,39.3674,429152.0
2022-12-12 15:10:00,43.07,43.09,43.04,43.08,345725.0,39.3674,39.3857,39.34,39.3766,345725.0
2022-12-12 15:20:00,43.08,43.14,43.07,43.11,198289.0,39.3766,39.4314,39.3674,39.404,198289.0
2022-12-12 15:30:00,43.12,43.16,43.11,43.15,498484.0,39.4131,39.4497,39.404,39.4405,498484.0
2022-12-12 15:40:00,43.15,43.16,43.11,43.13,321947.0,39.4405,39.4497,39.404,39.4223,321947.0
2022-12-12 15:50:00,43.12,43.17,43.12,43.16,483252.0,39.4131,39.4588,39.4131,39.4497,483252.0
2022-12-13 09:30:00,44.3,44.34,44.12,44.18,832452.0,40.4917,40.5282,40.3272,40.382,832452.0
2022-12-13 09:40:00,44.18,44.37,44.17,44.32,450924.0,40.382,40.5557,40.3729,40.51,450924.0
2022-12-13 09:50:00,44.31,44.39,44.28,44.32,276445.0,40.5008,40.5739,40.4734,40.51,276445.0
2022-12-13 10:00:00,44.33,44.34,44.17,44.24,439478.0,40.5191,40.5282,40.3729,40.4368,439478.0
2022-12-13 10:10:00,44.24,44.3,44.16,44.2,316919.0,40.4368,40.4917,40.3637,40.4003,316919.0
2022-12-13 10:20:00,44.2,44.22,44.0,44.03,331761.0,40.4003,40.4186,40.2175,40.2449,331761.0
2022-12-13 10:30:00,44.04,44.12,43.89,43.9,269486.0,40.254,40.3272,40.1169,40.1261,269486.0
2022-12-13 10:40:00,43.9,44.01,43.86,43.88,367551.0,40.1261,40.2266,40.0895,40.1078,367551.0
2022-12-13 10:50:00,43.86,43.93,43.83,43.87,279382.0,40.0895,40.1535,40.0621,40.0986,279382.0
2022-12-13 11:00:00,43.87,43.93,43.85,43.9,326229.0,40.0986,40.1535,40.0804,40.1261,326229.0
2022-12-13 11:10:00,43.89,44.02,43.89,43.97,411762.0,40.1169,40.2358,40.1169,40.19,411762.0
2022-12-13 11:20:00,43.97,43.98,43.88,43.96,279641.0,40.19,40.1992,40.1078,40.1809,279641.0
2022-12-13 11:30:00,43.97,44.03,43.95,43.97,378668.0,40.19,40.2449,40.1718,40.19,378668.0
2022-12-13 11:40:00,43.97,43.99,43.79,43.82,297898.0,40.19,40.2083,40.0255,40.0529,297898.0
2022-12-13 11:50:00,43.82,43.84,43.75,43.84,316083.0,40.0529,40.0712,39.989,40.0712,316083.0
2022-12-13 12:00:00,43.84,43.9,43.82,43.87,269205.0,40.0712,40.1261,40.0529,40.0986,269205.0
2022-12-13 12:10:00,43.86,43.87,43.66,43.68,485626.0,40.0895,40.0986,39.9067,39.925,485626.0
2022-12-13 12:20:00,43.67,43.76,43.67,43.72,493908.0,39.9158,39.9981,39.9158,39.9615,493908.0
2022-12-13 12:30:00,43.71,43.72,43.65,43.71,282636.0,39.9524,39.9615,39.8976,39.9524,282636.0
2022-12-13 12:40:00,43.71,43.72,43.6,43.61,359311.0,39.9524,39.9615,39.8519,39.861,359311.0
2022-12-13 12:50:00,43.6,43.67,43.6,43.66,257641.0,39.8519,39.9158,39.8519,39.9067,257641.0
2022-12-13 13:00:00,43.66,43.7,43.64,43.66,530351.0,39.9067,39.9433,39.8884,39.9067,530351.0
2022-12-13 13:10:00,43.65,43.79,43.65,43.77,427554.0,39.8976,40.0255,39.8976,40.0072,427554.0
2022-12-13 13:20:00,43.77,43.81,43.75,43.79,157258.0,40.0072,40.0438,39.989,40.0255,157258.0
2022-12-13 13:30:00,43.79,43.84,43.75,43.76,214038.0,40.0255,40.0712,39.989,39.9981,214038.0
2022-12-13 13:40:00,43.76,43.78,43.71,43.74,260899.0,39.9981,40.0164,39.9524,39.9798,260899.0
2022-12-13 13:50:00,43.74,43.76,43.67,43.75,296975.0,39.9798,39.9981,39.9158,39.989,296975.0
2022-12-13 14:00:00,43.74,43.78,43.72,43.73,291746.0,39.9798,40.0164,39.9615,39.9707,291746.0
2022-12-13 14:10:00,43.72,43.77,43.72,43.73,332838.0,39.9615,40.0072,39.9615,39.9707,332838.0
2022-12-13 14:20:00,43.73,43.77,43.7,43.76,175129.0,39.9707,40.0072,39.9433,39.9981,175129.0
2022-12-13 14:30:00,43.76,43.82,43.73,43.81,373507.0,39.9981,40.0529,39.9707,40.0438,373507.0
2022-12-13 14:40:00,43.82,43.9,43.8,43.85,269470.0,40.0529,40.1261,40.0347,40.0804,269470.0
2022-12-13 14:50:00,43.84,43.85,43.71,43.76,505168.0,40.0712,40.0804,39.9524,39.9981,505168.0
2022-12-13 15:00:00,43.76,43.76,43.65,43.69,535797.0,39.9981,39.9981,39.8976,39.9341,535797.0
2022-12-13 15:10:00,43.69,43.77,43.65,43.76,615802.0,39.9341,40.0072,39.8976,39.9981,615802.0
2022-12-13 15:20:00,43.75,43.81,43.73,43.8,475826.0,39.989,40.0438,39.9707,40.0347,475826.0
2022-12-13 15:30:00,43.79,43.86,43.76,43.77,532904.0,40.0255,40.0895,39.9981,40.0072,532904.0
2022-12-13 15:40:00,43.77,43.84,43.76,43.78,364376.0,40.0072,40.0712,39.9981,40.0164,364376.0
2022-12-13 15:50:00,43.79,43.85,43.73,43.75,661230.0,40.0255,40.0804,39.9707,39.989,661230.0
2022-12-14 09:30:00,43.78,43.85,43.75,43.84,340829.0,40.0164,40.0804,39.989,40.0712,340829.0
2022-12-14 09:40:00,43.84,43.9,43.82,43.86,221036.0,40.0712,40.1261,40.0529,40.0895,221036.0
2022-12-14 09:50:00,43.87,43.9,43.85,43.87,230856.0,40.0986,40.1261,40.0804,40.0986,230856.0
2022-12-14 10:00:00,43.87,43.89,43.83,43.87,407203.0,40.0986,40.1169,40.0621,40.0986,407203.0
2022-12-14 10:10:00,43.86,43.89,43.86,43.88,375676.0,40.0895,40.1169,40.0895,40.1078,375676.0
2022-12-14 10:20:00,43.88,43.9,43.83,43.89,456058.0,40.1078,40.1261,40.0621,40.1169,456058.0
2022-12-14 10:30:00,43.88,43.88,43.83,43.86,497420.0,40.1078,40.1078,40.0621,40.0895,497420.0
2022-12-14 10:40:00,43.86,43.92,43.85,43.92,413245.0,40.0895,40.1443,40.0804,40.1443,413245.0
2022-12-14 10:50:00,43.92,43.95,43.9,43.92,714934.0,40.1443,40.1718,40.1261,40.1443,714934.0
2022-12-14 11:00:00,43.92,43.95,43.88,43.89,373818.0,40.1443,40.1718,40.1078,40.1169,373818.0
2022-12-14 11:10:00,43.89,43.94,43.87,43.94,533628.0,40.1169,40.1626,40.0986,40.1626,533628.0
2022-12-14 11:20:00,43.93,43.99,43.92,43.97,473068.0,40.1535,40.2083,40.1443,40.19,473068.0
2022-12-14 11:30:00,43.97,43.99,43.94,43.98,663448.0,40.19,40.2083,40.1626,40.1992,663448.0
2022-12-14 11:40:00,43.98,44.01,43.95,43.96,484581.0,40.1992,40.2266,40.1718,40.1809,484581.0
2022-12-14 11:50:00,43.95,43.98,43.93,43.94,537488.0,40.1718,40.1992,40.1535,40.1626,537488.0
2022-12-14 12:00:00,43.93,43.96,43.92,43.96,234295.0,40.1535,40.1809,40.1443,40.1809,234295.0
2022-12-14 12:10:00,43.96,43.97,43.91,43.97,147506.0,40.1809,40.19,40.1352,40.19,147506.0
2022-12-14 12:20:00,43.96,43.98,43.88,43.92,184889.0,40.1809,40.1992,40.1078,40.1443,184889.0
2022-12-14 12:30:00,43.93,43.95,43.91,43.94,199004.0,40.1535,40.1718,40.1352,40.1626,199004.0
2022-12-14 12:40:00,43.94,43.95,43.92,43.93,153976.0,40.1626,40.1718,40.1443,40.1535,153976.0
2022-12-14 12:50:00,43.93,43.93,43.89,43.89,357761.0,40.1535,40.1535,40.1169,40.1169,357761.0
2022-12-14 13:00:00,43.9,43.97,43.89,43.97,98864.0,40.1261,40.19,40.1169,40.19,98864.0
2022-12-14 13:10:00,43.97,43.99,43.94,43.96,141567.0,40.19,40.2083,40.1626,40.1809,141567.0
2022-12-14 13:20:00,43.96,43.99,43.95,43.97,187864.0,40.1809,40.2083,40.1718,40.19,187864.0
2022-12-14 13:30:00,43.98,44.07,43.97,44.06,307046.0,40.1992,40.2815,40.19,40.2723,307046.0
2022-12-14 13:40:00,44.07,44.07,44.03,44.03,201205.0,40.2815,40.2815,40.2449,40.2449,201205.0
2022-12-14 13:50:00,44.03,44.08,43.93,43.93,395567.0,40.2449,40.2906,40.1535,40.1535,395567.0
2022-12-14 14:00:00,43.93,43.93,43.55,43.61,630256.0,40.1535,40.1535,39.8062,39.861,630256.0
2022-12-14 14:10:00,43.59,43.73,43.54,43.68,629260.0,39.8427,39.9707,39.797,39.925,629260.0
2022-12-14 14:20:00,43.67,43.75,43.64,43.71,380986.0,39.9158,39.989,39.8884,39.9524,380986.0
2022-12-14 14:30:00,43.7,43.72,43.39,43.48,1208998.0,39.9433,39.9615,39.6599,39.7422,1208998.0
2022-12-14 14:40:00,43.48,43.77,43.42,43.63,905706.0,39.7422,40.0072,39.6873,39.8793,905706.0
2022-12-14 14:50:00,43.63,43.74,43.54,43.68,882937.0,39.8793,39.9798,39.797,39.925,882937.0
2022-12-14 15:00:00,43.68,43.88,43.65,43.84,668189.0,39.925,40.1078,39.8976,40.0712,668189.0
2022-12-14 15:10:00,43.85,44.05,43.84,43.91,1035212.0,40.0804,40.2632,40.0712,40.1352,1035212.0
2022-12-14 15:20:00,43.93,43.93,43.68,43.69,437649.0,40.1535,40.1535,39.925,39.9341,437649.0
2022-12-14 15:30:00,43.68,43.73,43.62,43.71,780889.0,39.925,39.9707,39.8701,39.9524,780889.0
2022-12-14 15:40:00,43.71,43.8,43.69,43.77,438067.0,39.9524,40.0347,39.9341,40.0072,438067.0
2022-12-14 15:50:00,43.78,43.83,43.7,43.7,631137.0,40.0164,40.0621,39.9433,39.9433,631137.0
2022-12-15 09:30:00,43.11,43.19,42.97,43.07,341754.0,39.404,39.4771,39.276,39.3674,341754.0
2022-12-15 09:40:00,43.05,43.08,42.92,42.95,322999.0,39.3491,39.3766,39.2303,39.2577,322999.0
2022-12-15 09:50:00,42.96,43.01,42.85,42.89,282373.0,39.2669,39.3126,39.1663,39.2029,282373.0
2022-12-15 10:00:00,42.88,42.89,42.73,42.73,392950.0,39.1938,39.2029,39.0566,39.0566,392950.0
2022-12-15 10:10:00,42.73,42.81,42.7,42.78,495293.0,39.0566,39.1298,39.0292,39.1023,495293.0
2022-12-15 10:20:00,42.78,42.8,42.71,42.75,142783.0,39.1023,39.1206,39.0384,39.0749,142783.0
2022-12-15 10:30:00,42.74,42.82,42.67,42.82,231543.0,39.0658,39.1389,39.0018,39.1389,231543.0
2022-12-15 10:40:00,42.82,42.82,42.72,42.72,116483.0,39.1389,39.1389,39.0475,39.0475,116483.0
2022-12-15 10:50:00,42.73,42.77,42.71,42.76,170125.0,39.0566,39.0932,39.0384,39.0841,170125.0
2022-12-15 11:00:00,42.76,42.79,42.7,42.71,400648.0,39.0841,39.1115,39.0292,39.0384,400648.0
2022-12-15 11:10:00,42.72,42.72,42.59,42.65,359100.0,39.0475,39.0475,38.9287,38.9835,359100.0
2022-12-15 11:20:00,42.65,42.65,42.57,42.62,260570.0,38.9835,38.9835,38.9104,38.9561,260570.0
2022-12-15 11:30:00,42.63,42.65,42.56,42.63,390303.0,38.9652,38.9835,38.9013,38.9652,390303.0
2022-12-15 11:40:00,42.63,42.63,42.56,42.57,251309.0,38.9652,38.9652,38.9013,38.9104,251309.0
2022-12-15 11:50:00,42.57,42.62,42.54,42.59,217691.0,38.9104,38.9561,38.883,38.9287,217691.0
2022-12-15 12:00:00,42.59,42.64,42.54,42.55,376467.0,38.9287,38.9744,38.883,38.8921,376467.0
2022-12-15 12:10:00,42.55,42.59,42.52,42.57,172062.0,38.8921,38.9287,38.8647,38.9104,172062.0
2022-12-15 12:20:00,42.56,42.58,42.53,42.58,500220.0,38.9013,38.9195,38.8738,38.9195,500220.0
2022-12-15 12:30:00,42.58,42.63,42.56,42.58,225235.0,38.9195,38.9652,38.9013,38.9195,225235.0
2022-12-15 12:40:00,42.58,42.59,42.51,42.54,289462.0,38.9195,38.9287,38.8556,38.883,289462.0
2022-12-15 12:50:00,42.53,42.55,42.47,42.47,192947.0,38.8738,38.8921,38.819,38.819,192947.0
2022-12-15 13:00:00,42.48,42.49,42.43,42.44,219020.0,38.8281,38.8373,38.7824,38.7916,219020.0
2022-12-15 13:10:00,42.43,42.49,42.42,42.48,493424.0,38.7824,38.8373,38.7733,38.8281,493424.0
2022-12-15 13:20:00,42.47,42.5,42.46,42.48,486539.0,38.819,38.8464,38.8099,38.8281,486539.0
2022-12-15 13:30:00,42.48,42.52,42.46,42.51,211062.0,38.8281,38.8647,38.8099,38.8556,211062.0
2022-12-15 13:40:00,42.52,42.53,42.48,42.52,287764.0,38.8647,38.8738,38.8281,38.8647,287764.0
2022-12-15 13:50:00,42.52,42.54,42.49,42.54,281031.0,38.8647,38.883,38.8373,38.883,281031.0
2022-12-15 14:00:00,42.53,42.57,42.51,42.52,648303.0,38.8738,38.9104,38.8556,38.8647,648303.0
2022-12-15 14:10:00,42.52,42.54,42.51,42.54,323138.0,38.8647,38.883,38.8556,38.883,323138.0
2022-12-15 14:20:00,42.54,42.54,42.51,42.52,303793.0,38.883,38.883,38.8556,38.8647,303793.0
2022-12-15 14:30:00,42.53,42.61,42.53,42.59,347171.0,38.8738,38.947,38.8738,38.9287,347171.0
2022-12-15 14:40:00,42.59,42.62,42.57,42.59,350391.0,38.9287,38.9561,38.9104,38.9287,350391.0
2022-12-15 14:50:00,42.6,42.64,42.56,42.64,372015.0,38.9378,38.9744,38.9013,38.9744,372015.0
2022-12-15 15:00:00,42.63,42.68,42.63,42.68,453991.0,38.9652,39.0109,38.9652,39.0109,453991.0
2022-12-15 15:10:00,42.67,42.68,42.58,42.59,611559.0,39.0018,39.0109,38.9195,38.9287,611559.0
2022-12-15 15:20:00,42.59,42.65,42.58,42.64,454969.0,38.9287,38.9835,38.9195,38.9744,454969.0
2022-12-15 15:30:00,42.64,42.65,42.59,42.6,257175.0,38.9744,38.9835,38.9287,38.9378,257175.0
2022-12-15 15:40:00,42.61,42.62,42.55,42.55,773482.0,38.947,38.9561,38.8921,38.8921,773482.0
2022-12-15 15:50:00,42.56,42.6,42.56,42.57,531529.0,38.9013,38.9378,38.9013,38.9104,531529.0
2022-12-16 09:30:00,42.24,42.37,42.24,42.27,445288.0,38.6088,38.7276,38.6088,38.6362,445288.0
2022-12-16 09:40:00,42.27,42.45,42.24,42.44,430271.0,38.6362,38.8007,38.6088,38.7916,430271.0
2022-12-16 09:50:00,42.46,42.47,42.38,42.44,584548.0,38.8099,38.819,38.7367,38.7916,584548.0
2022-12-16 10:00:00,42.43,42.43,42.2,42.21,356733.0,38.7824,38.7824,38.5722,38.5813,356733.0
2022-12-16 10:10:00,42.2,42.22,42.14,42.18,463130.0,38.5722,38.5905,38.5174,38.5539,463130.0
2022-12-16 10:20:00,42.18,42.19,42.12,42.13,232540.0,38.5539,38.5631,38.4991,38.5082,232540.0
2022-12-16 10:30:00,42.13,42.18,42.06,42.13,308461.0,38.5082,38.5539,38.4442,38.5082,308461.0
2022-12-16 10:40:00,42.12,42.21,42.11,42.19,323458.0,38.4991,38.5813,38.4899,38.5631,323458.0
2022-12-16 10:50:00,42.18,42.2,42.15,42.19,675030.0,38.5539,38.5722,38.5265,38.5631,675030.0
2022-12-16 11:00:00,42.2,42.24,42.18,42.2,296753.0,38.5722,38.6088,38.5539,38.5722,296753.0
2022-12-16 11:10:00,42.19,42.28,42.16,42.24,460876.0,38.5631,38.6453,38.5356,38.6088,460876.0
2022-12-16 11:20:00,42.25,42.26,42.17,42.17,399106.0,38.6179,38.6271,38.5448,38.5448,399106.0
2022-12-16 11:30:00,42.18,42.26,42.18,42.22,252187.0,38.5539,38.6271,38.5539,38.5905,252187.0
2022-12-16 11:40:00,42.21,42.24,42.12,42.13,277986.0,38.5813,38.6088,38.4991,38.5082,277986.0
2022-12-16 11:50:00,42.14,42.21,42.12,42.14,303058.0,38.5174,38.5813,38.4991,38.5174,303058.0
2022-12-16 12:00:00,42.14,42.19,42.13,42.16,294855.0,38.5174,38.5631,38.5082,38.5356,294855.0
2022-12-16 12:10:00,42.16,42.2,42.13,42.2,628204.0,38.5356,38.5722,38.5082,38.5722,628204.0
2022-12-16 12:20:00,42.19,42.2,42.15,42.2,227984.0,38.5631,38.5722,38.5265,38.5722,227984.0
2022-12-16 12:30:00,42.19,42.26,42.18,42.22,213865.0,38.5631,38.6271,38.5539,38.5905,213865.0
2022-12-16 12:40:00,42.21,42.22,42.16,42.18,138488.0,38.5813,38.5905,38.5356,38.5539,138488.0
2022-12-16 12:50:00,42.18,42.19,42.13,42.14,259664.0,38.5539,38.5631,38.5082,38.5174,259664.0
2022-12-16 13:00:00,42.14,42.17,42.13,42.17,308461.0,38.5174,38.5448,38.5082,38.5448,308461.0
2022-12-16 13:10:00,42.17,42.19,42.15,42.16,236599.0,38.5448,38.5631,38.5265,38.5356,236599.0
2022-12-16 13:20:00,42.16,42.18,42.15,42.16,191142.0,38.5356,38.5539,38.5265,38.5356,191142.0
2022-12-16 13:30:00,42.16,42.22,42.15,42.19,156244.0,38.5356,38.5905,38.5265,38.5631,156244.0
2022-12-16 13:40:00,42.19,42.23,42.18,42.23,229824.0,38.5631,38.5996,38.5539,38.5996,229824.0
2022-12-16 13:50:00,42.22,42.23,42.19,42.21,431285.0,38.5905,38.5996,38.5631,38.5813,431285.0
2022-12-16 14:00:00,42.21,42.23,42.19,42.2,201245.0,38.5813,38.5996,38.5631,38.5722,201245.0
2022-12-16 14:10:00,42.21,42.25,42.2,42.22,249443.0,38.5813,38.6179,38.5722,38.5905,249443.0
2022-12-16 14:20:00,42.22,42.22,42.17,42.19,124736.0,38.5905,38.5905,38.5448,38.5631,124736.0
2022-12-16 14:30:00,42.19,42.19,42.15,42.16,176783.0,38.5631,38.5631,38.5265,38.5356,176783.0
2022-12-16 14:40:00,42.16,42.18,42.15,42.18,346639.0,38.5356,38.5539,38.5265,38.5539,346639.0
2022-12-16 14:50:00,42.19,42.28,42.18,42.25,265903.0,38.5631,38.6453,38.5539,38.6179,265903.0
2022-12-16 15:00:00,42.24,42.26,42.19,42.2,209695.0,38.6088,38.6271,38.5631,38.5722,209695.0
2022-12-16 15:10:00,42.21,42.33,42.19,42.29,749121.0,38.5813,38.691,38.5631,38.6545,749121.0
2022-12-16 15:20:00,42.29,42.32,42.28,42.31,555696.0,38.6545,38.6819,38.6453,38.6728,555696.0
2022-12-16 15:30:00,42.32,42.36,42.31,42.33,394766.0,38.6819,38.7185,38.6728,38.691,394766.0
2022-12-16 15:40:00,42.33,42.35,42.3,42.31,430504.0,38.691,38.7093,38.6636,38.6728,430504.0
2022-12-16 15:50:00,42.3,42.33,42.24,42.25,1192383.0,38.6636,38.691,38.6088,38.6179,1192383.0
2022-12-19 09:30:00,41.91,41.96,41.88,41.93,760750.0,38.7572,38.8035,38.7295,38.7757,760750.0
2022-12-19 09:40:00,41.92,41.94,41.81,41.84,482300.0,38.7665,38.785,38.6648,38.6925,482300.0
2022-12-19 09:50:00,41.84,41.87,41.81,41.86,591354.0,38.6925,38.7203,38.6648,38.711,591354.0
2022-12-19 10:00:00,41.86,41.89,41.83,41.85,752781.0,38.711,38.7387,38.6833,38.7018,752781.0
2022-12-19 10:10:00,41.84,41.91,41.84,41.91,301214.0,38.6925,38.7572,38.6925,38.7572,301214.0
2022-12-19 10:20:00,41.91,41.97,41.9,41.94,322307.0,38.7572,38.8127,38.748,38.785,322307.0
2022-12-19 10:30:00,41.95,41.95,41.83,41.83,248527.0,38.7942,38.7942,38.6833,38.6833,248527.0
2022-12-19 10:40:00,41.83,41.86,41.78,41.79,730144.0,38.6833,38.711,38.637,38.6463,730144.0
2022-12-19 10:50:00,41.79,41.79,41.71,41.71,543755.0,38.6463,38.6463,38.5723,38.5723,543755.0
2022-12-19 11:00:00,41.72,41.73,41.69,41.72,510060.0,38.5815,38.5908,38.5538,38.5815,510060.0
2022-12-19 11:10:00,41.73,41.77,41.72,41.77,374028.0,38.5908,38.6278,38.5815,38.6278,374028.0
2022-12-19 11:20:00,41.77,41.81,41.74,41.8,810718.0,38.6278,38.6648,38.6,38.6555,810718.0
2022-12-19 11:30:00,41.8,41.82,41.74,41.76,518108.0,38.6555,38.674,38.6,38.6185,518108.0
2022-12-19 11:40:00,41.76,41.81,41.73,41.79,353238.0,38.6185,38.6648,38.5908,38.6463,353238.0
2022-12-19 11:50:00,41.8,41.81,41.77,41.78,286607.0,38.6555,38.6648,38.6278,38.637,286607.0
2022-12-19 12:00:00,41.77,41.82,41.76,41.8,196261.0,38.6278,38.674,38.6185,38.6555,196261.0
2022-12-19 12:10:00,41.8,41.83,41.78,41.81,518075.0,38.6555,38.6833,38.637,38.6648,518075.0
2022-12-19 12:20:00,41.81,41.82,41.78,41.8,382513.0,38.6648,38.674,38.637,38.6555,382513.0
2022-12-19 12:30:00,41.79,41.81,41.77,41.8,142994.0,38.6463,38.6648,38.6278,38.6555,142994.0
2022-12-19 12:40:00,41.8,41.82,41.77,41.82,232442.0,38.6555,38.674,38.6278,38.674,232442.0
2022-12-19 12:50:00,41.82,41.84,41.79,41.8,180963.0,38.674,38.6925,38.6463,38.6555,180963.0
2022-12-19 13:00:00,41.81,41.82,41.77,41.78,282807.0,38.6648,38.674,38.6278,38.637,282807.0
2022-12-19 13:10:00,41.78,41.81,41.77,41.78,212516.0,38.637,38.6648,38.6278,38.637,212516.0
2022-12-19 13:20:00,41.78,41.81,41.76,41.77,216359.0,38.637,38.6648,38.6185,38.6278,216359.0
2022-12-19 13:30:00,41.77,41.78,41.74,41.75,213440.0,38.6278,38.637,38.6,38.6093,213440.0
2022-12-19 13:40:00,41.76,41.76,41.7,41.73,248522.0,38.6185,38.6185,38.563,38.5908,248522.0
2022-12-19 13:50:00,41.72,41.73,41.68,41.69,126961.0,38.5815,38.5908,38.5445,38.5538,126961.0
2022-12-19 14:00:00,41.68,41.69,41.61,41.65,336828.0,38.5445,38.5538,38.4798,38.5168,336828.0
2022-12-19 14:10:00,41.65,41.66,41.61,41.62,253965.0,38.5168,38.5261,38.4798,38.4891,253965.0
2022-12-19 14:20:00,41.62,41.65,41.58,41.59,415580.0,38.4891,38.5168,38.4521,38.4613,415580.0
2022-12-19 14:30:00,41.59,41.63,41.58,41.62,400159.0,38.4613,38.4983,38.4521,38.4891,400159.0
2022-12-19 14:40:00,41.62,41.64,41.58,41.59,499703.0,38.4891,38.5076,38.4521,38.4613,499703.0
2022-12-19 14:50:00,41.59,41.59,41.54,41.57,522897.0,38.4613,38.4613,38.4151,38.4428,522897.0
2022-12-19 15:00:00,41.58,41.6,41.54,41.59,349260.0,38.4521,38.4706,38.4151,38.4613,349260.0
2022-12-19 15:10:00,41.6,41.61,41.57,41.61,1383433.0,38.4706,38.4798,38.4428,38.4798,1383433.0
2022-12-19 15:20:00,41.61,41.62,41.58,41.61,349926.0,38.4798,38.4891,38.4521,38.4798,349926.0
2022-12-19 15:30:00,41.6,41.63,41.6,41.6,529238.0,38.4706,38.4983,38.4706,38.4706,529238.0
2022-12-19 15:40:00,41.6,41.64,41.58,41.63,615565.0,38.4706,38.5076,38.4521,38.4983,615565.0
2022-12-19 15:50:00,41.63,41.69,41.63,41.65,649658.0,38.4983,38.5538,38.4983,38.5168,649658.0
2022-12-20 09:30:00,41.75,41.83,41.73,41.83,893141.0,38.6093,38.6833,38.5908,38.6833,893141.0
2022-12-20 09:40:00,41.83,41.84,41.69,41.73,459121.0,38.6833,38.6925,38.5538,38.5908,459121.0
2022-12-20 09:50:00,41.73,41.87,41.71,41.86,366733.0,38.5908,38.7203,38.5723,38.711,366733.0
2022-12-20 10:00:00,41.86,41.97,41.85,41.94,315774.0,38.711,38.8127,38.7018,38.785,315774.0
2022-12-20 10:10:00,41.94,42.0,41.91,41.93,290581.0,38.785,38.8405,38.7572,38.7757,290581.0
2022-12-20 10:20:00,41.94,42.0,41.94,41.99,259304.0,38.785,38.8405,38.785,38.8312,259304.0
2022-12-20 10:30:00,41.99,42.04,41.97,42.01,543052.0,38.8312,38.8775,38.8127,38.8497,543052.0
2022-12-20 10:40:00,42.01,42.01,41.94,41.98,391237.0,38.8497,38.8497,38.785,38.822,391237.0
2022-12-20 10:50:00,41.98,42.02,41.95,41.96,344488.0,38.822,38.859,38.7942,38.8035,344488.0
2022-12-20 11:00:00,41.96,41.97,41.91,41.94,317100.0,38.8035,38.8127,38.7572,38.785,317100.0
2022-12-20 11:10:00,41.95,41.97,41.82,41.85,320678.0,38.7942,38.8127,38.674,38.7018,320678.0
2022-12-20 11:20:00,41.86,41.87,41.78,41.8,114556.0,38.711,38.7203,38.637,38.6555,114556.0
2022-12-20 11:30:00,41.8,41.86,41.8,41.84,263136.0,38.6555,38.711,38.6555,38.6925,263136.0
2022-12-20 11:40:00,41.85,41.91,41.82,41.91,265255.0,38.7018,38.7572,38.674,38.7572,265255.0
2022-12-20 11:50:00,41.91,41.93,41.87,41.92,405273.0,38.7572,38.7757,38.7203,38.7665,405273.0
2022-12-20 12:00:00,41.91,41.98,41.91,41.97,336039.0,38.7572,38.822,38.7572,38.8127,336039.0
2022-12-20 12:10:00,41.98,42.0,41.9,41.91,140232.0,38.822,38.8405,38.748,38.7572,140232.0
2022-12-20 12:20:00,41.91,41.97,41.9,41.91,339213.0,38.7572,38.8127,38.748,38.7572,339213.0
2022-12-20 12:30:00,41.91,41.92,41.85,41.89,471403.0,38.7572,38.7665,38.7018,38.7387,471403.0
2022-12-20 12:40:00,41.89,41.92,41.87,41.88,266974.0,38.7387,38.7665,38.7203,38.7295,266974.0
2022-12-20 12:50:00,41.89,41.93,41.88,41.92,241921.0,38.7387,38.7757,38.7295,38.7665,241921.0
2022-12-20 13:00:00,41.91,41.93,41.88,41.89,417680.0,38.7572,38.7757,38.7295,38.7387,417680.0
2022-12-20 13:10:00,41.89,41.92,41.86,41.89,242618.0,38.7387,38.7665,38.711,38.7387,242618.0
2022-12-20 13:20:00,41.89,41.93,41.87,41.92,288338.0,38.7387,38.7757,38.7203,38.7665,288338.0
2022-12-20 13:30:00,41.92,41.98,41.91,41.98,183228.0,38.7665,38.822,38.7572,38.822,183228.0
2022-12-20 13:40:00,41.98,41.98,41.91,41.91,170606.0,38.822,38.822,38.7572,38.7572,170606.0
2022-12-20 13:50:00,41.92,41.94,41.9,41.91,108099.0,38.7665,38.785,38.748,38.7572,108099.0
2022-12-20 14:00:00,41.91,41.96,41.89,41.95,382806.0,38.7572,38.8035,38.7387,38.7942,382806.0
2022-12-20 14:10:00,41.93,41.97,41.93,41.94,336038.0,38.7757,38.8127,38.7757,38.785,336038.0
2022-12-20 14:20:00,41.93,41.94,41.9,41.92,403853.0,38.7757,38.785,38.748,38.7665,403853.0
2022-12-20 14:30:00,41.91,41.93,41.89,41.9,543310.0,38.7572,38.7757,38.7387,38.748,543310.0
2022-12-20 14:40:00,41.91,41.92,41.87,41.91,244698.0,38.7572,38.7665,38.7203,38.7572,244698.0
2022-12-20 14:50:00,41.9,41.92,41.89,41.91,497862.0,38.748,38.7665,38.7387,38.7572,497862.0
2022-12-20 15:00:00,41.91,41.91,41.85,41.87,472089.0,38.7572,38.7572,38.7018,38.7203,472089.0
2022-12-20 15:10:00,41.87,41.91,41.85,41.89,563028.0,38.7203,38.7572,38.7018,38.7387,563028.0
2022-12-20 15:20:00,41.89,41.92,41.87,41.91,558380.0,38.7387,38.7665,38.7203,38.7572,558380.0
2022-12-20 15:30:00,41.91,41.94,41.9,41.94,617214.0,38.7572,38.785,38.748,38.785,617214.0
2022-12-20 15:40:00,41.94,41.95,41.92,41.92,739301.0,38.785,38.7942,38.7665,38.7665,739301.0
2022-12-20 15:50:00,41.93,41.93,41.85,41.85,919622.0,38.7757,38.7757,38.7018,38.7018,919622.0
2022-12-21 09:30:00,42.09,42.13,42.05,42.12,949122.0,38.9237,38.9607,38.8867,38.9514,949122.0
2022-12-21 09:40:00,42.11,42.15,42.08,42.13,251991.0,38.9422,38.9792,38.9145,38.9607,251991.0
2022-12-21 09:50:00,42.13,42.14,42.07,42.08,223468.0,38.9607,38.9699,38.9052,38.9145,223468.0
2022-12-21 10:00:00,42.09,42.18,42.04,42.18,338129.0,38.9237,39.0069,38.8775,39.0069,338129.0
2022-12-21 10:10:00,42.18,42.19,42.15,42.19,229406.0,39.0069,39.0162,38.9792,39.0162,229406.0
2022-12-21 10:20:00,42.19,42.27,42.17,42.25,218783.0,39.0162,39.0902,38.9977,39.0717,218783.0
2022-12-21 10:30:00,42.26,42.37,42.25,42.37,370373.0,39.0809,39.1826,39.0717,39.1826,370373.0
2022-12-21 10:40:00,42.37,42.37,42.29,42.32,338449.0,39.1826,39.1826,39.1087,39.1364,338449.0
2022-12-21 10:50:00,42.32,42.34,42.28,42.33,233300.0,39.1364,39.1549,39.0994,39.1456,233300.0
2022-12-21 11:00:00,42.33,42.34,42.29,42.32,372664.0,39.1456,39.1549,39.1087,39.1364,372664.0
2022-12-21 11:10:00,42.32,42.36,42.28,42.29,320408.0,39.1364,39.1734,39.0994,39.1087,320408.0
2022-12-21 11:20:00,42.29,42.3,42.26,42.29,199843.0,39.1087,39.1179,39.0809,39.1087,199843.0
2022-12-21 11:30:00,42.29,42.31,42.26,42.27,358315.0,39.1087,39.1272,39.0809,39.0902,358315.0
2022-12-21 11:40:00,42.27,42.29,42.21,42.22,392848.0,39.0902,39.1087,39.0347,39.0439,392848.0
2022-12-21 11:50:00,42.21,42.24,42.2,42.22,586134.0,39.0347,39.0624,39.0254,39.0439,586134.0
2022-12-21 12:00:00,42.22,42.24,42.19,42.2,333995.0,39.0439,39.0624,39.0162,39.0254,333995.0
2022-12-21 12:10:00,42.2,42.21,42.17,42.2,264225.0,39.0254,39.0347,38.9977,39.0254,264225.0
2022-12-21 12:20:00,42.19,42.22,42.18,42.2,222801.0,39.0162,39.0439,39.0069,39.0254,222801.0
2022-12-21 12:30:00,42.2,42.25,42.19,42.24,162284.0,39.0254,39.0717,39.0162,39.0624,162284.0
2022-12-21 12:40:00,42.24,42.26,42.23,42.25,211708.0,39.0624,39.0809,39.0532,39.0717,211708.0
2022-12-21 12:50:00,42.26,42.27,42.24,42.26,298726.0,39.0809,39.0902,39.0624,39.0809,298726.0
2022-12-21 13:00:00,42.27,42.3,42.25,42.29,316637.0,39.0902,39.1179,39.0717,39.1087,316637.0
2022-12-21 13:10:00,42.29,42.29,42.24,42.25,280789.0,39.1087,39.1087,39.0624,39.0717,280789.0
2022-12-21 13:20:00,42.25,42.25,42.21,42.22,320267.0,39.0717,39.0717,39.0347,39.0439,320267.0
2022-12-21 13:30:00,42.22,42.26,42.22,42.25,360922.0,39.0439,39.0809,39.0439,39.0717,360922.0
2022-12-21 13:40:00,42.25,42.29,42.24,42.29,158063.0,39.0717,39.1087,39.0624,39.1087,158063.0
2022-12-21 13:50:00,42.29,42.3,42.28,42.28,269424.0,39.1087,39.1179,39.0994,39.0994,269424.0
2022-12-21 14:00:00,42.29,42.38,42.28,42.37,302173.0,39.1087,39.1919,39.0994,39.1826,302173.0
2022-12-21 14:10:00,42.37,42.38,42.36,42.36,260031.0,39.1826,39.1919,39.1734,39.1734,260031.0
2022-12-21 14:20:00,42.36,42.37,42.32,42.32,304348.0,39.1734,39.1826,39.1364,39.1364,304348.0
2022-12-21 14:30:00,42.33,42.36,42.31,42.33,408843.0,39.1456,39.1734,39.1272,39.1456,408843.0
2022-12-21 14:40:00,42.33,42.33,42.3,42.31,382056.0,39.1456,39.1456,39.1179,39.1272,382056.0
2022-12-21 14:50:00,42.31,42.32,42.27,42.31,280664.0,39.1272,39.1364,39.0902,39.1272,280664.0
2022-12-21 15:00:00,42.31,42.33,42.27,42.29,415128.0,39.1272,39.1456,39.0902,39.1087,415128.0
2022-12-21 15:10:00,42.28,42.32,42.27,42.3,314089.0,39.0994,39.1364,39.0902,39.1179,314089.0
2022-12-21 15:20:00,42.3,42.31,42.27,42.28,552788.0,39.1179,39.1272,39.0902,39.0994,552788.0
2022-12-21 15:30:00,42.27,42.32,42.27,42.3,487567.0,39.0902,39.1364,39.0902,39.1179,487567.0
2022-12-21 15:40:00,42.31,42.32,42.27,42.3,732580.0,39.1272,39.1364,39.0902,39.1179,732580.0
2022-12-21 15:50:00,42.3,42.31,42.26,42.26,451862.0,39.1179,39.1272,39.0809,39.0809,451862.0
2022-12-22 09:30:00,42.12,42.13,41.93,41.94,1028635.0,38.9514,38.9607,38.7757,38.785,1028635.0
2022-12-22 09:40:00,41.94,41.97,41.9,41.96,419436.0,38.785,38.8127,38.748,38.8035,419436.0
2022-12-22 09:50:00,41.96,42.0,41.94,42.0,651242.0,38.8035,38.8405,38.785,38.8405,651242.0
2022-12-22 10:00:00,42.0,42.01,41.87,41.88,582076.0,38.8405,38.8497,38.7203,38.7295,582076.0
2022-12-22 10:10:00,41.88,41.94,41.84,41.91,343407.0,38.7295,38.785,38.6925,38.7572,343407.0
2022-12-22 10:20:00,41.91,41.92,41.86,41.87,264990.0,38.7572,38.7665,38.711,38.7203,264990.0
2022-12-22 10:30:00,41.87,41.88,41.82,41.86,1826118.0,38.7203,38.7295,38.674,38.711,1826118.0
2022-12-22 10:40:00,41.86,41.9,41.82,41.88,228138.0,38.711,38.748,38.674,38.7295,228138.0
2022-12-22 10:50:00,41.88,41.9,41.84,41.87,230627.0,38.7295,38.748,38.6925,38.7203,230627.0
2022-12-22 11:00:00,41.86,41.9,41.83,41.87,261275.0,38.711,38.748,38.6833,38.7203,261275.0
2022-12-22 11:10:00,41.88,41.89,41.83,41.83,454028.0,38.7295,38.7387,38.6833,38.6833,454028.0
2022-12-22 11:20:00,41.83,41.86,41.82,41.83,541252.0,38.6833,38.711,38.674,38.6833,541252.0
2022-12-22 11:30:00,41.83,41.86,41.8,41.8,262724.0,38.6833,38.711,38.6555,38.6555,262724.0
2022-12-22 11:40:00,41.8,41.81,41.77,41.77,325614.0,38.6555,38.6648,38.6278,38.6278,325614.0
2022-12-22 11:50:00,41.77,41.8,41.76,41.8,176549.0,38.6278,38.6555,38.6185,38.6555,176549.0
2022-12-22 12:00:00,41.8,41.8,41.75,41.77,177271.0,38.6555,38.6555,38.6093,38.6278,177271.0
2022-12-22 12:10:00,41.77,41.78,41.73,41.76,136093.0,38.6278,38.637,38.5908,38.6185,136093.0
2022-12-22 12:20:00,41.76,41.76,41.66,41.68,300556.0,38.6185,38.6185,38.5261,38.5445,300556.0
2022-12-22 12:30:00,41.67,41.69,41.64,41.64,209802.0,38.5353,38.5538,38.5076,38.5076,209802.0
2022-12-22 12:40:00,41.65,41.68,41.62,41.67,138718.0,38.5168,38.5445,38.4891,38.5353,138718.0
2022-12-22 12:50:00,41.68,41.68,41.65,41.67,178180.0,38.5445,38.5445,38.5168,38.5353,178180.0
2022-12-22 13:00:00,41.66,41.66,41.58,41.59,217231.0,38.5261,38.5261,38.4521,38.4613,217231.0
2022-12-22 13:10:00,41.59,41.64,41.59,41.62,432359.0,38.4613,38.5076,38.4613,38.4891,432359.0
2022-12-22 13:20:00,41.63,41.63,41.58,41.59,364384.0,38.4983,38.4983,38.4521,38.4613,364384.0
2022-12-22 13:30:00,41.59,41.61,41.54,41.61,264004.0,38.4613,38.4798,38.4151,38.4798,264004.0
2022-12-22 13:40:00,41.6,41.63,41.59,41.59,943410.0,38.4706,38.4983,38.4613,38.4613,943410.0
2022-12-22 13:50:00,41.6,41.62,41.58,41.61,227839.0,38.4706,38.4891,38.4521,38.4798,227839.0
2022-12-22 14:00:00,41.61,41.64,41.59,41.6,277390.0,38.4798,38.5076,38.4613,38.4706,277390.0
2022-12-22 14:10:00,41.61,41.68,41.6,41.64,469835.0,38.4798,38.5445,38.4706,38.5076,469835.0
2022-12-22 14:20:00,41.64,41.69,41.61,41.69,485276.0,38.5076,38.5538,38.4798,38.5538,485276.0
2022-12-22 14:30:00,41.68,41.72,41.66,41.68,493456.0,38.5445,38.5815,38.5261,38.5445,493456.0
2022-12-22 14:40:00,41.67,41.74,41.66,41.74,311133.0,38.5353,38.6,38.5261,38.6,311133.0
2022-12-22 14:50:00,41.73,41.81,41.71,41.8,423346.0,38.5908,38.6648,38.5723,38.6555,423346.0
2022-12-22 15:00:00,41.81,41.84,41.77,41.84,309300.0,38.6648,38.6925,38.6278,38.6925,309300.0
2022-12-22 15:10:00,41.83,41.87,41.79,41.86,515606.0,38.6833,38.7203,38.6463,38.711,515606.0
2022-12-22 15:20:00,41.87,41.9,41.86,41.9,677962.0,38.7203,38.748,38.711,38.748,677962.0
2022-12-22 15:30:00,41.9,41.91,41.83,41.85,634515.0,38.748,38.7572,38.6833,38.7018,634515.0
2022-12-22 15:40:00,41.85,41.87,41.8,41.86,542285.0,38.7018,38.7203,38.6555,38.711,542285.0
2022-12-22 15:50:00,41.87,41.93,41.86,41.91,722395.0,38.7203,38.7757,38.711,38.7572,722395.0
2022-12-23 09:30:00,41.88,41.96,41.78,41.79,438272.0,38.7295,38.8035,38.637,38.6463,438272.0
2022-12-23 09:40:00,41.78,41.9,41.77,41.84,201179.0,38.637,38.748,38.6278,38.6925,201179.0
2022-12-23 09:50:00,41.84,41.86,41.78,41.83,200576.0,38.6925,38.711,38.637,38.6833,200576.0
2022-12-23 10:00:00,41.84,41.97,41.8,41.87,728621.0,38.6925,38.8127,38.6555,38.7203,728621.0
2022-12-23 10:10:00,41.88,42.04,41.88,42.02,218047.0,38.7295,38.8775,38.7295,38.859,218047.0
2022-12-23 10:20:00,42.02,42.06,41.99,42.04,517238.0,38.859,38.896,38.8312,38.8775,517238.0
2022-12-23 10:30:00,42.05,42.16,42.03,42.15,875967.0,38.8867,38.9884,38.8682,38.9792,875967.0
2022-12-23 10:40:00,42.15,42.16,42.05,42.06,594637.0,38.9792,38.9884,38.8867,38.896,594637.0
2022-12-23 10:50:00,42.06,42.07,42.0,42.02,225639.0,38.896,38.9052,38.8405,38.859,225639.0
2022-12-23 11:00:00,42.02,42.02,41.96,41.99,275789.0,38.859,38.859,38.8035,38.8312,275789.0
2022-12-23 11:10:00,42.0,42.06,41.99,42.04,151707.0,38.8405,38.896,38.8312,38.8775,151707.0
2022-12-23 11:20:00,42.04,42.06,42.0,42.01,195207.0,38.8775,38.896,38.8405,38.8497,195207.0
2022-12-23 11:30:00,42.02,42.07,42.0,42.05,176615.0,38.859,38.9052,38.8405,38.8867,176615.0
2022-12-23 11:40:00,42.05,42.09,42.02,42.05,302857.0,38.8867,38.9237,38.859,38.8867,302857.0
2022-12-23 11:50:00,42.05,42.06,42.01,42.03,237189.0,38.8867,38.896,38.8497,38.8682,237189.0
2022-12-23 12:00:00,42.03,42.07,42.03,42.03,170579.0,38.8682,38.9052,38.8682,38.8682,170579.0
2022-12-23 12:10:00,42.04,42.07,42.03,42.07,135334.0,38.8775,38.9052,38.8682,38.9052,135334.0
2022-12-23 12:20:00,42.07,42.11,42.06,42.09,185586.0,38.9052,38.9422,38.896,38.9237,185586.0
2022-12-23 12:30:00,42.09,42.14,42.08,42.11,141064.0,38.9237,38.9699,38.9145,38.9422,141064.0
2022-12-23 12:40:00,42.1,42.12,42.04,42.05,172162.0,38.933,38.9514,38.8775,38.8867,172162.0
2022-12-23 12:50:00,42.05,42.06,42.03,42.05,144025.0,38.8867,38.896,38.8682,38.8867,144025.0
2022-12-23 13:00:00,42.05,42.08,42.03,42.07,185164.0,38.8867,38.9145,38.8682,38.9052,185164.0
2022-12-23 13:10:00,42.08,42.08,42.02,42.05,189157.0,38.9145,38.9145,38.859,38.8867,189157.0
2022-12-23 13:20:00,42.06,42.07,42.02,42.06,152741.0,38.896,38.9052,38.859,38.896,152741.0
2022-12-23 13:30:00,42.05,42.07,42.04,42.05,198105.0,38.8867,38.9052,38.8775,38.8867,198105.0
2022-12-23 13:40:00,42.05,42.06,41.95,42.0,271605.0,38.8867,38.896,38.7942,38.8405,271605.0
2022-12-23 13:50:00,42.0,42.02,41.98,42.0,107297.0,38.8405,38.859,38.822,38.8405,107297.0
2022-12-23 14:00:00,41.99,42.0,41.96,41.98,115043.0,38.8312,38.8405,38.8035,38.822,115043.0
2022-12-23 14:10:00,41.98,42.03,41.97,42.02,153640.0,38.822,38.8682,38.8127,38.859,153640.0
2022-12-23 14:20:00,42.02,42.03,41.98,42.02,177874.0,38.859,38.8682,38.822,38.859,177874.0
2022-12-23 14:30:00,42.01,42.04,42.01,42.04,384129.0,38.8497,38.8775,38.8497,38.8775,384129.0
2022-12-23 14:40:00,42.04,42.05,42.01,42.02,150769.0,38.8775,38.8867,38.8497,38.859,150769.0
2022-12-23 14:50:00,42.03,42.08,42.02,42.07,236620.0,38.8682,38.9145,38.859,38.9052,236620.0
2022-12-23 15:00:00,42.08,42.11,42.06,42.08,216338.0,38.9145,38.9422,38.896,38.9145,216338.0
2022-12-23 15:10:00,42.08,42.1,42.07,42.09,197341.0,38.9145,38.933,38.9052,38.9237,197341.0
2022-12-23 15:20:00,42.09,42.09,42.05,42.05,248612.0,38.9237,38.9237,38.8867,38.8867,248612.0
2022-12-23 15:30:00,42.05,42.06,42.02,42.04,403994.0,38.8867,38.896,38.859,38.8775,403994.0
2022-12-23 15:40:00,42.04,42.1,42.03,42.09,229338.0,38.8775,38.933,38.8682,38.9237,229338.0
2022-12-23 15:50:00,42.09,42.13,42.06,42.12,403014.0,38.9237,38.9607,38.896,38.9514,403014.0
2022-12-27 09:30:00,42.1,42.19,42.08,42.15,928747.0,38.933,39.0162,38.9145,38.9792,928747.0
2022-12-27 09:40:00,42.14,42.18,42.1,42.14,1181287.0,38.9699,39.0069,38.933,38.9699,1181287.0
2022-12-27 09:50:00,42.15,42.16,42.09,42.1,214871.0,38.9792,38.9884,38.9237,38.933,214871.0
2022-12-27 10:00:00,42.09,42.17,42.06,42.16,530938.0,38.9237,38.9977,38.896,38.9884,530938.0
2022-12-27 10:10:00,42.17,42.28,42.15,42.27,469317.0,38.9977,39.0994,38.9792,39.0902,469317.0
2022-12-27 10:20:00,42.27,42.35,42.26,42.31,338187.0,39.0902,39.1641,39.0809,39.1272,338187.0
2022-12-27 10:30:00,42.32,42.35,42.27,42.34,231691.0,39.1364,39.1641,39.0902,39.1549,231691.0
2022-12-27 10:40:00,42.34,42.36,42.3,42.32,285067.0,39.1549,39.1734,39.1179,39.1364,285067.0
2022-12-27 10:50:00,42.32,42.32,42.24,42.26,134415.0,39.1364,39.1364,39.0624,39.0809,134415.0
2022-12-27 11:00:00,42.25,42.29,42.23,42.28,183030.0,39.0717,39.1087,39.0532,39.0994,183030.0
2022-12-27 11:10:00,42.27,42.29,42.23,42.24,140203.0,39.0902,39.1087,39.0532,39.0624,140203.0
2022-12-27 11:20:00,42.25,42.28,42.22,42.27,908623.0,39.0717,39.0994,39.0439,39.0902,908623.0
2022-12-27 11:30:00,42.27,42.3,42.24,42.28,470888.0,39.0902,39.1179,39.0624,39.0994,470888.0
2022-12-27 11:40:00,42.28,42.31,42.26,42.29,221301.0,39.0994,39.1272,39.0809,39.1087,221301.0
2022-12-27 11:50:00,42.29,42.3,42.27,42.27,192609.0,39.1087,39.1179,39.0902,39.0902,192609.0
2022-12-27 12:00:00,42.27,42.3,42.27,42.27,166083.0,39.0902,39.1179,39.0902,39.0902,166083.0
2022-12-27 12:10:00,42.27,42.32,42.26,42.28,283379.0,39.0902,39.1364,39.0809,39.0994,283379.0
2022-12-27 12:20:00,42.27,42.28,42.23,42.25,336244.0,39.0902,39.0994,39.0532,39.0717,336244.0
2022-12-27 12:30:00,42.25,42.25,42.22,42.24,286248.0,39.0717,39.0717,39.0439,39.0624,286248.0
2022-12-27 12:40:00,42.24,42.25,42.18,42.19,646869.0,39.0624,39.0717,39.0069,39.0162,646869.0
2022-12-27 12:50:00,42.18,42.23,42.18,42.23,179611.0,39.0069,39.0532,39.0069,39.0532,179611.0
2022-12-27 13:00:00,42.23,42.26,42.21,42.25,400913.0,39.0532,39.0809,39.0347,39.0717,400913.0
2022-12-27 13:10:00,42.25,42.25,42.23,42.24,243597.0,39.0717,39.0717,39.0532,39.0624,243597.0
2022-12-27 13:20:00,42.25,42.26,42.23,42.23,194821.0,39.0717,39.0809,39.0532,39.0532,194821.0
2022-12-27 13:30:00,42.24,42.28,42.22,42.26,226068.0,39.0624,39.0994,39.0439,39.0809,226068.0
2022-12-27 13:40:00,42.26,42.27,42.23,42.25,204595.0,39.0809,39.0902,39.0532,39.0717,204595.0
2022-12-27 13:50:00,42.26,42.26,42.19,42.23,250129.0,39.0809,39.0809,39.0162,39.0532,250129.0
2022-12-27 14:00:00,42.22,42.26,42.21,42.24,214661.0,39.0439,39.0809,39.0347,39.0624,214661.0
2022-12-27 14:10:00,42.25,42.26,42.2,42.21,365567.0,39.0717,39.0809,39.0254,39.0347,365567.0
2022-12-27 14:20:00,42.2,42.21,42.17,42.18,250831.0,39.0254,39.0347,38.9977,39.0069,250831.0
2022-12-27 14:30:00,42.18,42.19,42.16,42.16,275038.0,39.0069,39.0162,38.9884,38.9884,275038.0
2022-12-27 14:40:00,42.16,42.2,42.14,42.2,286911.0,38.9884,39.0254,38.9699,39.0254,286911.0
2022-12-27 14:50:00,42.2,42.22,42.18,42.2,313167.0,39.0254,39.0439,39.0069,39.0254,313167.0
2022-12-27 15:00:00,42.21,42.24,42.2,42.23,260324.0,39.0347,39.0624,39.0254,39.0532,260324.0
2022-12-27 15:10:00,42.23,42.25,42.21,42.22,420136.0,39.0532,39.0717,39.0347,39.0439,420136.0
2022-12-27 15:20:00,42.23,42.25,42.21,42.24,272057.0,39.0532,39.0717,39.0347,39.0624,272057.0
2022-12-27 15:30:00,42.25,42.28,42.24,42.27,362559.0,39.0717,39.0994,39.0624,39.0902,362559.0
2022-12-27 15:40:00,42.27,42.28,42.22,42.23,367337.0,39.0902,39.0994,39.0439,39.0532,367337.0
2022-12-27 15:50:00,42.23,42.24,42.18,42.2,502369.0,39.0532,39.0624,39.0069,39.0254,502369.0
2022-12-28 09:30:00,42.28,42.39,42.24,42.34,374319.0,39.0994,39.2011,39.0624,39.1549,374319.0
2022-12-28 09:40:00,42.34,42.36,42.31,42.33,284252.0,39.1549,39.1734,39.1272,39.1456,284252.0
2022-12-28 09:50:00,42.34,42.34,42.2,42.21,206482.0,39.1549,39.1549,39.0254,39.0347,206482.0
2022-12-28 10:00:00,42.21,42.26,42.16,42.18,387570.0,39.0347,39.0809,38.9884,39.0069,387570.0
2022-12-28 10:10:00,42.18,42.21,42.15,42.19,222659.0,39.0069,39.0347,38.9792,39.0162,222659.0
2022-12-28 10:20:00,42.2,42.2,42.05,42.08,842338.0,39.0254,39.0254,38.8867,38.9145,842338.0
2022-12-28 10:30:00,42.07,42.09,42.0,42.03,353873.0,38.9052,38.9237,38.8405,38.8682,353873.0
2022-12-28 10:40:00,42.04,42.06,42.01,42.04,206885.0,38.8775,38.896,38.8497,38.8775,206885.0
2022-12-28 10:50:00,42.04,42.04,41.94,41.95,787792.0,38.8775,38.8775,38.785,38.7942,787792.0
2022-12-28 11:00:00,41.95,41.98,41.9,41.93,683208.0,38.7942,38.822,38.748,38.7757,683208.0
2022-12-28 11:10:00,41.92,41.95,41.91,41.94,816399.0,38.7665,38.7942,38.7572,38.785,816399.0
2022-12-28 11:20:00,41.94,41.97,41.92,41.94,358406.0,38.785,38.8127,38.7665,38.785,358406.0
2022-12-28 11:30:00,41.94,41.95,41.89,41.91,232110.0,38.785,38.7942,38.7387,38.7572,232110.0
2022-12-28 11:40:00,41.92,41.95,41.88,41.89,198214.0,38.7665,38.7942,38.7295,38.7387,198214.0
2022-12-28 11:50:00,41.89,41.91,41.87,41.89,205443.0,38.7387,38.7572,38.7203,38.7387,205443.0
2022-12-28 12:00:00,41.88,41.9,41.82,41.85,288780.0,38.7295,38.748,38.674,38.7018,288780.0
2022-12-28 12:10:00,41.86,41.87,41.82,41.86,141371.0,38.711,38.7203,38.674,38.711,141371.0
2022-12-28 12:20:00,41.85,41.89,41.84,41.88,244719.0,38.7018,38.7387,38.6925,38.7295,244719.0
2022-12-28 12:30:00,41.88,41.92,41.87,41.9,278036.0,38.7295,38.7665,38.7203,38.748,278036.0
2022-12-28 12:40:00,41.89,41.95,41.88,41.95,406002.0,38.7387,38.7942,38.7295,38.7942,406002.0
2022-12-28 12:50:00,41.95,42.0,41.93,42.0,150955.0,38.7942,38.8405,38.7757,38.8405,150955.0
2022-12-28 13:00:00,42.0,42.05,41.98,42.03,336419.0,38.8405,38.8867,38.822,38.8682,336419.0
2022-12-28 13:10:00,42.03,42.06,41.99,42.02,225710.0,38.8682,38.896,38.8312,38.859,225710.0
2022-12-28 13:20:00,42.02,42.03,41.97,41.98,199205.0,38.859,38.8682,38.8127,38.822,199205.0
2022-12-28 13:30:00,41.98,41.99,41.92,41.93,233137.0,38.822,38.8312,38.7665,38.7757,233137.0
2022-12-28 13:40:00,41.93,41.96,41.92,41.94,163575.0,38.7757,38.8035,38.7665,38.785,163575.0
2022-12-28 13:50:00,41.94,41.94,41.88,41.89,364540.0,38.785,38.785,38.7295,38.7387,364540.0
2022-12-28 14:00:00,41.89,41.9,41.85,41.85,249157.0,38.7387,38.748,38.7018,38.7018,249157.0
2022-12-28 14:10:00,41.86,41.89,41.83,41.89,262728.0,38.711,38.7387,38.6833,38.7387,262728.0
2022-12-28 14:20:00,41.89,41.89,41.85,41.87,190887.0,38.7387,38.7387,38.7018,38.7203,190887.0
2022-12-28 14:30:00,41.86,41.9,41.84,41.86,215984.0,38.711,38.748,38.6925,38.711,215984.0
2022-12-28 14:40:00,41.86,41.92,41.85,41.89,374585.0,38.711,38.7665,38.7018,38.7387,374585.0
2022-12-28 14:50:00,41.89,41.89,41.84,41.85,370512.0,38.7387,38.7387,38.6925,38.7018,370512.0
2022-12-28 15:00:00,41.86,41.86,41.8,41.8,317398.0,38.711,38.711,38.6555,38.6555,317398.0
2022-12-28 15:10:00,41.8,41.81,41.76,41.78,330541.0,38.6555,38.6648,38.6185,38.637,330541.0
2022-12-28 15:20:00,41.77,41.79,41.75,41.77,209932.0,38.6278,38.6463,38.6093,38.6278,209932.0
2022-12-28 15:30:00,41.77,41.79,41.75,41.76,368253.0,38.6278,38.6463,38.6093,38.6185,368253.0
2022-12-28 15:40:00,41.77,41.78,41.73,41.76,462255.0,38.6278,38.637,38.5908,38.6185,462255.0
2022-12-28 15:50:00,41.76,41.77,41.71,41.72,629830.0,38.6185,38.6278,38.5723,38.5815,629830.0
2022-12-29 09:30:00,42.15,42.23,42.12,42.21,681066.0,38.9792,39.0532,38.9514,39.0347,681066.0
2022-12-29 09:40:00,42.22,42.28,42.22,42.27,276248.0,39.0439,39.0994,39.0439,39.0902,276248.0
2022-12-29 09:50:00,42.27,42.29,42.23,42.24,152392.0,39.0902,39.1087,39.0532,39.0624,152392.0
2022-12-29 10:00:00,42.26,42.29,42.21,42.28,351463.0,39.0809,39.1087,39.0347,39.0994,351463.0
2022-12-29 10:10:00,42.27,42.34,42.27,42.34,370495.0,39.0902,39.1549,39.0902,39.1549,370495.0
2022-12-29 10:20:00,42.34,42.35,42.28,42.28,277841.0,39.1549,39.1641,39.0994,39.0994,277841.0
2022-12-29 10:30:00,42.29,42.36,42.28,42.35,331211.0,39.1087,39.1734,39.0994,39.1641,331211.0
2022-12-29 10:40:00,42.36,42.36,42.31,42.33,137605.0,39.1734,39.1734,39.1272,39.1456,137605.0
2022-12-29 10:50:00,42.33,42.37,42.32,42.34,241798.0,39.1456,39.1826,39.1364,39.1549,241798.0
2022-12-29 11:00:00,42.35,42.37,42.31,42.34,208918.0,39.1641,39.1826,39.1272,39.1549,208918.0
2022-12-29 11:10:00,42.33,42.35,42.31,42.33,251916.0,39.1456,39.1641,39.1272,39.1456,251916.0
2022-12-29 11:20:00,42.34,42.37,42.32,42.34,234706.0,39.1549,39.1826,39.1364,39.1549,234706.0
2022-12-29 11:30:00,42.34,42.41,42.34,42.4,307292.0,39.1549,39.2196,39.1549,39.2104,307292.0
2022-12-29 11:40:00,42.41,42.43,42.39,42.42,175431.0,39.2196,39.2381,39.2011,39.2289,175431.0
2022-12-29 11:50:00,42.43,42.45,42.42,42.43,259041.0,39.2381,39.2566,39.2289,39.2381,259041.0
2022-12-29 12:00:00,42.43,42.45,42.41,42.42,248710.0,39.2381,39.2566,39.2196,39.2289,248710.0
2022-12-29 12:10:00,42.43,42.44,42.4,42.44,349944.0,39.2381,39.2474,39.2104,39.2474,349944.0
2022-12-29 12:20:00,42.44,42.44,42.4,42.41,236780.0,39.2474,39.2474,39.2104,39.2196,236780.0
2022-12-29 12:30:00,42.42,42.44,42.39,42.4,193132.0,39.2289,39.2474,39.2011,39.2104,193132.0
2022-12-29 12:40:00,42.4,42.43,42.39,42.41,170812.0,39.2104,39.2381,39.2011,39.2196,170812.0
2022-12-29 12:50:00,42.42,42.47,42.41,42.46,153006.0,39.2289,39.2751,39.2196,39.2659,153006.0
2022-12-29 13:00:00,42.45,42.46,42.4,42.42,385321.0,39.2566,39.2659,39.2104,39.2289,385321.0
2022-12-29 13:10:00,42.41,42.45,42.41,42.44,240856.0,39.2196,39.2566,39.2196,39.2474,240856.0
2022-12-29 13:20:00,42.44,42.45,42.42,42.43,364998.0,39.2474,39.2566,39.2289,39.2381,364998.0
2022-12-29 13:30:00,42.43,42.44,42.41,42.42,176192.0,39.2381,39.2474,39.2196,39.2289,176192.0
2022-12-29 13:40:00,42.42,42.46,42.42,42.43,154052.0,39.2289,39.2659,39.2289,39.2381,154052.0
2022-12-29 13:50:00,42.43,42.45,42.41,42.45,253746.0,39.2381,39.2566,39.2196,39.2566,253746.0
2022-12-29 14:00:00,42.44,42.48,42.44,42.46,258818.0,39.2474,39.2844,39.2474,39.2659,258818.0
2022-12-29 14:10:00,42.46,42.47,42.43,42.47,403417.0,39.2659,39.2751,39.2381,39.2751,403417.0
2022-12-29 14:20:00,42.46,42.46,42.43,42.43,246467.0,39.2659,39.2659,39.2381,39.2381,246467.0
2022-12-29 14:30:00,42.43,42.46,42.42,42.45,340205.0,39.2381,39.2659,39.2289,39.2566,340205.0
2022-12-29 14:40:00,42.46,42.47,42.44,42.44,350218.0,39.2659,39.2751,39.2474,39.2474,350218.0
2022-12-29 14:50:00,42.44,42.45,42.42,42.45,265073.0,39.2474,39.2566,39.2289,39.2566,265073.0
2022-12-29 15:00:00,42.44,42.45,42.42,42.43,406695.0,39.2474,39.2566,39.2289,39.2381,406695.0
2022-12-29 15:10:00,42.42,42.43,42.38,42.39,550104.0,39.2289,39.2381,39.1919,39.2011,550104.0
2022-12-29 15:20:00,42.39,42.41,42.38,42.4,660755.0,39.2011,39.2196,39.1919,39.2104,660755.0
2022-12-29 15:30:00,42.4,42.42,42.39,42.4,385605.0,39.2104,39.2289,39.2011,39.2104,385605.0
2022-12-29 15:40:00,42.4,42.42,42.39,42.41,489838.0,39.2104,39.2289,39.2011,39.2196,489838.0
2022-12-29 15:50:00,42.41,42.42,42.37,42.38,843727.0,39.2196,39.2289,39.1826,39.1919,843727.0
2022-12-30 09:30:00,42.14,42.31,42.12,42.3,1252894.0,38.9699,39.1272,38.9514,39.1179,1252894.0
2022-12-30 09:40:00,42.29,42.29,42.05,42.07,576036.0,39.1087,39.1087,38.8867,38.9052,576036.0
2022-12-30 09:50:00,42.06,42.15,42.05,42.15,262922.0,38.896,38.9792,38.8867,38.9792,262922.0
2022-12-30 10:00:00,42.14,42.16,42.06,42.08,328136.0,38.9699,38.9884,38.896,38.9145,328136.0
2022-12-30 10:10:00,42.08,42.17,42.07,42.16,369221.0,38.9145,38.9977,38.9052,38.9884,369221.0
2022-12-30 10:20:00,42.16,42.18,42.08,42.09,311016.0,38.9884,39.0069,38.9145,38.9237,311016.0
2022-12-30 10:30:00,42.1,42.11,42.06,42.09,179159.0,38.933,38.9422,38.896,38.9237,179159.0
2022-12-30 10:40:00,42.09,42.12,42.04,42.11,666305.0,38.9237,38.9514,38.8775,38.9422,666305.0
2022-12-30 10:50:00,42.1,42.12,42.02,42.06,769121.0,38.933,38.9514,38.859,38.896,769121.0
2022-12-30 11:00:00,42.06,42.09,42.04,42.08,297963.0,38.896,38.9237,38.8775,38.9145,297963.0
2022-12-30 11:10:00,42.08,42.09,42.01,42.02,597838.0,38.9145,38.9237,38.8497,38.859,597838.0
2022-12-30 11:20:00,42.02,42.04,41.97,41.98,782699.0,38.859,38.8775,38.8127,38.822,782699.0
2022-12-30 11:30:00,41.98,42.02,41.97,41.99,470784.0,38.822,38.859,38.8127,38.8312,470784.0
2022-12-30 11:40:00,41.99,41.99,41.96,41.98,239311.0,38.8312,38.8312,38.8035,38.822,239311.0
2022-12-30 11:50:00,41.97,42.03,41.96,42.02,313870.0,38.8127,38.8682,38.8035,38.859,313870.0
2022-12-30 12:00:00,42.02,42.03,42.0,42.02,242272.0,38.859,38.8682,38.8405,38.859,242272.0
2022-12-30 12:10:00,42.02,42.04,42.0,42.02,170754.0,38.859,38.8775,38.8405,38.859,170754.0
2022-12-30 12:20:00,42.02,42.05,42.02,42.05,351085.0,38.859,38.8867,38.859,38.8867,351085.0
2022-12-30 12:30:00,42.05,42.09,42.04,42.06,159899.0,38.8867,38.9237,38.8775,38.896,159899.0
2022-12-30 12:40:00,42.07,42.1,42.05,42.08,299278.0,38.9052,38.933,38.8867,38.9145,299278.0
2022-12-30 12:50:00,42.08,42.12,42.05,42.12,120429.0,38.9145,38.9514,38.8867,38.9514,120429.0
2022-12-30 13:00:00,42.11,42.12,42.06,42.07,205802.0,38.9422,38.9514,38.896,38.9052,205802.0
2022-12-30 13:10:00,42.07,42.09,42.02,42.03,236774.0,38.9052,38.9237,38.859,38.8682,236774.0
2022-12-30 13:20:00,42.02,42.03,41.93,41.99,330462.0,38.859,38.8682,38.7757,38.8312,330462.0
2022-12-30 13:30:00,41.98,42.03,41.97,42.02,148411.0,38.822,38.8682,38.8127,38.859,148411.0
2022-12-30 13:40:00,42.02,42.03,41.98,41.99,195046.0,38.859,38.8682,38.822,38.8312,195046.0
2022-12-30 13:50:00,41.99,42.01,41.96,41.98,166988.0,38.8312,38.8497,38.8035,38.822,166988.0
2022-12-30 14:00:00,41.98,41.98,41.93,41.93,1030930.0,38.822,38.822,38.7757,38.7757,1030930.0
2022-12-30 14:10:00,41.94,41.96,41.91,41.93,228954.0,38.785,38.8035,38.7572,38.7757,228954.0
2022-12-30 14:20:00,41.93,41.96,41.91,41.96,175009.0,38.7757,38.8035,38.7572,38.8035,175009.0
2022-12-30 14:30:00,41.96,41.99,41.94,41.97,134785.0,38.8035,38.8312,38.785,38.8127,134785.0
2022-12-30 14:40:00,41.96,41.97,41.93,41.94,173986.0,38.8035,38.8127,38.7757,38.785,173986.0
2022-12-30 14:50:00,41.94,41.97,41.93,41.94,397351.0,38.785,38.8127,38.7757,38.785,397351.0
2022-12-30 15:00:00,41.94,41.99,41.93,41.99,456204.0,38.785,38.8312,38.7757,38.8312,456204.0
2022-12-30 15:10:00,41.98,42.07,41.98,42.04,598388.0,38.822,38.9052,38.822,38.8775,598388.0
2022-12-30 15:20:00,42.04,42.06,42.01,42.02,273914.0,38.8775,38.896,38.8497,38.859,273914.0
2022-12-30 15:30:00,42.02,42.07,42.01,42.07,271014.0,38.859,38.9052,38.8497,38.9052,271014.0
2022-12-30 15:40:00,42.07,42.1,42.05,42.09,357977.0,38.9052,38.933,38.8867,38.9237,357977.0
2022-12-30 15:50:00,42.09,42.13,41.96,41.97,1333630.0,38.9237,38.9607,38.8035,38.8127,1333630.0
2023-01-03 09:30:00,42.4,42.53,42.36,42.52,669392.0,39.2104,39.3306,39.1734,39.3214,669392.0
2023-01-03 09:40:00,42.53,42.64,42.43,42.46,503567.0,39.3306,39.4323,39.2381,39.2659,503567.0
2023-01-03 09:50:00,42.46,42.51,42.35,42.36,148476.0,39.2659,39.3121,39.1641,39.1734,148476.0
2023-01-03 10:00:00,42.36,42.41,42.32,42.34,374170.0,39.1734,39.2196,39.1364,39.1549,374170.0
2023-01-03 10:10:00,42.34,42.34,42.21,42.21,413536.0,39.1549,39.1549,39.0347,39.0347,413536.0
2023-01-03 10:20:00,42.2,42.27,42.19,42.23,331985.0,39.0254,39.0902,39.0162,39.0532,331985.0
2023-01-03 10:30:00,42.23,42.25,42.16,42.24,242078.0,39.0532,39.0717,38.9884,39.0624,242078.0
2023-01-03 10:40:00,42.25,42.34,42.24,42.33,150812.0,39.0717,39.1549,39.0624,39.1456,150812.0
2023-01-03 10:50:00,42.34,42.39,42.31,42.38,344409.0,39.1549,39.2011,39.1272,39.1919,344409.0
2023-01-03 11:00:00,42.39,42.41,42.27,42.28,464763.0,39.2011,39.2196,39.0902,39.0994,464763.0
2023-01-03 11:10:00,42.28,42.28,42.19,42.22,302303.0,39.0994,39.0994,39.0162,39.0439,302303.0
2023-01-03 11:20:00,42.22,42.25,42.18,42.24,336779.0,39.0439,39.0717,39.0069,39.0624,336779.0
2023-01-03 11:30:00,42.24,42.25,42.13,42.16,315718.0,39.0624,39.0717,38.9607,38.9884,315718.0
2023-01-03 11:40:00,42.16,42.17,42.07,42.11,450305.0,38.9884,38.9977,38.9052,38.9422,450305.0
2023-01-03 11:50:00,42.11,42.14,42.08,42.12,279192.0,38.9422,38.9699,38.9145,38.9514,279192.0
2023-01-03 12:00:00,42.12,42.16,42.1,42.14,237506.0,38.9514,38.9884,38.933,38.9699,237506.0
2023-01-03 12:10:00,42.14,42.18,42.13,42.15,203850.0,38.9699,39.0069,38.9607,38.9792,203850.0
2023-01-03 12:20:00,42.15,42.18,42.11,42.12,209807.0,38.9792,39.0069,38.9422,38.9514,209807.0
2023-01-03 12:30:00,42.12,42.19,42.11,42.15,340007.0,38.9514,39.0162,38.9422,38.9792,340007.0
2023-01-03 12:40:00,42.15,42.15,42.03,42.05,181895.0,38.9792,38.9792,38.8682,38.8867,181895.0
2023-01-03 12:50:00,42.05,42.11,42.04,42.09,101957.0,38.8867,38.9422,38.8775,38.9237,101957.0
2023-01-03 13:00:00,42.09,42.12,42.07,42.1,344797.0,38.9237,38.9514,38.9052,38.933,344797.0
2023-01-03 13:10:00,42.1,42.15,42.1,42.11,149475.0,38.933,38.9792,38.933,38.9422,149475.0
2023-01-03 13:20:00,42.11,42.22,42.09,42.2,136713.0,38.9422,39.0439,38.9237,39.0254,136713.0
2023-01-03 13:30:00,42.21,42.21,42.16,42.16,207012.0,39.0347,39.0347,38.9884,38.9884,207012.0
2023-01-03 13:40:00,42.17,42.21,42.16,42.17,111617.0,38.9977,39.0347,38.9884,38.9977,111617.0
2023-01-03 13:50:00,42.17,42.22,42.16,42.22,150716.0,38.9977,39.0439,38.9884,39.0439,150716.0
2023-01-03 14:00:00,42.22,42.23,42.18,42.2,110162.0,39.0439,39.0532,39.0069,39.0254,110162.0
2023-01-03 14:10:00,42.2,42.2,42.15,42.15,166316.0,39.0254,39.0254,38.9792,38.9792,166316.0
2023-01-03 14:20:00,42.16,42.18,42.12,42.14,173666.0,38.9884,39.0069,38.9514,38.9699,173666.0
2023-01-03 14:30:00,42.14,42.15,42.08,42.11,429464.0,38.9699,38.9792,38.9145,38.9422,429464.0
2023-01-03 14:40:00,42.1,42.26,42.09,42.26,852837.0,38.933,39.0809,38.9237,39.0809,852837.0
2023-01-03 14:50:00,42.26,42.26,42.19,42.22,224043.0,39.0809,39.0809,39.0162,39.0439,224043.0
2023-01-03 15:00:00,42.22,42.25,42.19,42.2,209092.0,39.0439,39.0717,39.0162,39.0254,209092.0
2023-01-03 15:10:00,42.2,42.27,42.19,42.23,207256.0,39.0254,39.0902,39.0162,39.0532,207256.0
2023-01-03 15:20:00,42.22,42.23,42.15,42.19,439686.0,39.0439,39.0532,38.9792,39.0162,439686.0
2023-01-03 15:30:00,42.2,42.24,42.19,42.2,157138.0,39.0254,39.0624,39.0162,39.0254,157138.0
2023-01-03 15:40:00,42.2,42.23,42.18,42.21,249393.0,39.0254,39.0532,39.0069,39.0347,249393.0
2023-01-03 15:50:00,42.2,42.23,42.18,42.2,557108.0,39.0254,39.0532,39.0069,39.0254,557108.0
2023-01-04 09:30:00,42.85,42.88,42.76,42.86,357975.0,39.6265,39.6543,39.5433,39.6358,357975.0
2023-01-04 09:40:00,42.86,42.91,42.79,42.81,237326.0,39.6358,39.682,39.571,39.5895,237326.0
2023-01-04 09:50:00,42.82,42.89,42.81,42.87,156161.0,39.5988,39.6635,39.5895,39.645,156161.0
2023-01-04 10:00:00,42.86,42.91,42.58,42.62,830193.0,39.6358,39.682,39.3768,39.4138,830193.0
2023-01-04 10:10:00,42.62,42.69,42.52,42.67,420584.0,39.4138,39.4786,39.3214,39.4601,420584.0
2023-01-04 10:20:00,42.67,42.71,42.58,42.71,171564.0,39.4601,39.4971,39.3768,39.4971,171564.0
2023-01-04 10:30:00,42.72,42.72,42.63,42.68,286512.0,39.5063,39.5063,39.4231,39.4693,286512.0
2023-01-04 10:40:00,42.68,42.81,42.65,42.77,146571.0,39.4693,39.5895,39.4416,39.5525,146571.0
2023-01-04 10:50:00,42.78,42.78,42.73,42.77,366502.0,39.5618,39.5618,39.5156,39.5525,366502.0
2023-01-04 11:00:00,42.77,42.8,42.73,42.78,163849.0,39.5525,39.5803,39.5156,39.5618,163849.0
2023-01-04 11:10:00,42.79,42.81,42.76,42.78,330179.0,39.571,39.5895,39.5433,39.5618,330179.0
2023-01-04 11:20:00,42.79,42.81,42.75,42.8,208710.0,39.571,39.5895,39.5341,39.5803,208710.0
2023-01-04 11:30:00,42.81,42.89,42.81,42.89,424894.0,39.5895,39.6635,39.5895,39.6635,424894.0
2023-01-04 11:40:00,42.89,42.93,42.88,42.93,122747.0,39.6635,39.7005,39.6543,39.7005,122747.0
2023-01-04 11:50:00,42.93,42.95,42.91,42.93,160852.0,39.7005,39.719,39.682,39.7005,160852.0
2023-01-04 12:00:00,42.94,42.95,42.92,42.93,794048.0,39.7098,39.719,39.6913,39.7005,794048.0
2023-01-04 12:10:00,42.93,42.94,42.89,42.91,345625.0,39.7005,39.7098,39.6635,39.682,345625.0
2023-01-04 12:20:00,42.9,42.93,42.88,42.89,174769.0,39.6728,39.7005,39.6543,39.6635,174769.0
2023-01-04 12:30:00,42.89,42.94,42.88,42.94,107426.0,39.6635,39.7098,39.6543,39.7098,107426.0
2023-01-04 12:40:00,42.95,42.95,42.92,42.94,583635.0,39.719,39.719,39.6913,39.7098,583635.0
2023-01-04 12:50:00,42.93,42.95,42.86,42.87,479649.0,39.7005,39.719,39.6358,39.645,479649.0
2023-01-04 13:00:00,42.87,42.88,42.81,42.86,207766.0,39.645,39.6543,39.5895,39.6358,207766.0
2023-01-04 13:10:00,42.87,42.91,42.86,42.89,108240.0,39.645,39.682,39.6358,39.6635,108240.0
2023-01-04 13:20:00,42.89,42.9,42.85,42.86,106643.0,39.6635,39.6728,39.6265,39.6358,106643.0
2023-01-04 13:30:00,42.86,42.89,42.85,42.87,244090.0,39.6358,39.6635,39.6265,39.645,244090.0
2023-01-04 13:40:00,42.88,42.88,42.84,42.87,299466.0,39.6543,39.6543,39.6173,39.645,299466.0
2023-01-04 13:50:00,42.87,42.89,42.8,42.8,301373.0,39.645,39.6635,39.5803,39.5803,301373.0
2023-01-04 14:00:00,42.8,42.89,42.7,42.75,609228.0,39.5803,39.6635,39.4878,39.5341,609228.0
2023-01-04 14:10:00,42.75,42.89,42.71,42.87,884288.0,39.5341,39.6635,39.4971,39.645,884288.0
2023-01-04 14:20:00,42.86,42.88,42.66,42.68,243980.0,39.6358,39.6543,39.4508,39.4693,243980.0
2023-01-04 14:30:00,42.67,42.75,42.66,42.73,338382.0,39.4601,39.5341,39.4508,39.5156,338382.0
2023-01-04 14:40:00,42.73,42.78,42.71,42.73,147792.0,39.5156,39.5618,39.4971,39.5156,147792.0
2023-01-04 14:50:00,42.73,42.83,42.71,42.82,219497.0,39.5156,39.608,39.4971,39.5988,219497.0
2023-01-04 15:00:00,42.82,42.87,42.79,42.82,184078.0,39.5988,39.645,39.571,39.5988,184078.0
2023-01-04 15:10:00,42.82,42.85,42.8,42.83,242517.0,39.5988,39.6265,39.5803,39.608,242517.0
2023-01-04 15:20:00,42.83,42.85,42.79,42.81,371778.0,39.608,39.6265,39.571,39.5895,371778.0
2023-01-04 15:30:00,42.81,42.83,42.73,42.76,263435.0,39.5895,39.608,39.5156,39.5433,263435.0
2023-01-04 15:40:00,42.75,42.76,42.71,42.75,221295.0,39.5341,39.5433,39.4971,39.5341,221295.0
2023-01-04 15:50:00,42.76,42.85,42.76,42.83,791867.0,39.5433,39.6265,39.5433,39.608,791867.0
2023-01-05 09:30:00,42.42,42.47,42.36,42.37,289440.0,39.2289,39.2751,39.1734,39.1826,289440.0
2023-01-05 09:40:00,42.37,42.37,42.3,42.33,236272.0,39.1826,39.1826,39.1179,39.1456,236272.0
2023-01-05 09:50:00,42.34,42.42,42.33,42.4,170036.0,39.1549,39.2289,39.1456,39.2104,170036.0
2023-01-05 10:00:00,42.39,42.53,42.33,42.43,1163363.0,39.2011,39.3306,39.1456,39.2381,1163363.0
2023-01-05 10:10:00,42.43,42.52,42.36,42.38,397212.0,39.2381,39.3214,39.1734,39.1919,397212.0
2023-01-05 10:20:00,42.39,42.4,42.32,42.36,139522.0,39.2011,39.2104,39.1364,39.1734,139522.0
2023-01-05 10:30:00,42.36,42.39,42.32,42.38,180256.0,39.1734,39.2011,39.1364,39.1919,180256.0
2023-01-05 10:40:00,42.38,42.4,42.35,42.38,327602.0,39.1919,39.2104,39.1641,39.1919,327602.0
2023-01-05 10:50:00,42.38,42.38,42.29,42.3,208890.0,39.1919,39.1919,39.1087,39.1179,208890.0
2023-01-05 11:00:00,42.3,42.36,42.29,42.33,110116.0,39.1179,39.1734,39.1087,39.1456,110116.0
2023-01-05 11:10:00,42.34,42.38,42.33,42.34,125249.0,39.1549,39.1919,39.1456,39.1549,125249.0
2023-01-05 11:20:00,42.34,42.35,42.27,42.33,193823.0,39.1549,39.1641,39.0902,39.1456,193823.0
2023-01-05 11:30:00,42.33,42.35,42.31,42.33,299714.0,39.1456,39.1641,39.1272,39.1456,299714.0
2023-01-05 11:40:00,42.32,42.34,42.3,42.34,169641.0,39.1364,39.1549,39.1179,39.1549,169641.0
2023-01-05 11:50:00,42.33,42.35,42.3,42.31,199610.0,39.1456,39.1641,39.1179,39.1272,199610.0
2023-01-05 12:00:00,42.32,42.4,42.31,42.38,90920.0,39.1364,39.2104,39.1272,39.1919,90920.0
2023-01-05 12:10:00,42.38,42.39,42.33,42.34,183737.0,39.1919,39.2011,39.1456,39.1549,183737.0
2023-01-05 12:20:00,42.34,42.41,42.33,42.39,88853.0,39.1549,39.2196,39.1456,39.2011,88853.0
2023-01-05 12:30:00,42.38,42.42,42.38,42.38,158697.0,39.1919,39.2289,39.1919,39.1919,158697.0
2023-01-05 12:40:00,42.38,42.4,42.37,42.39,72628.0,39.1919,39.2104,39.1826,39.2011,72628.0
2023-01-05 12:50:00,42.39,42.4,42.36,42.38,70077.0,39.2011,39.2104,39.1734,39.1919,70077.0
2023-01-05 13:00:00,42.37,42.4,42.36,42.39,63742.0,39.1826,39.2104,39.1734,39.2011,63742.0
2023-01-05 13:10:00,42.39,42.39,42.35,42.35,65738.0,39.2011,39.2011,39.1641,39.1641,65738.0
2023-01-05 13:20:00,42.35,42.53,42.35,42.48,193321.0,39.1641,39.3306,39.1641,39.2844,193321.0
2023-01-05 13:30:00,42.48,42.53,42.48,42.5,166095.0,39.2844,39.3306,39.2844,39.3029,166095.0
2023-01-05 13:40:00,42.51,42.53,42.48,42.5,161547.0,39.3121,39.3306,39.2844,39.3029,161547.0
2023-01-05 13:50:00,42.5,42.51,42.45,42.48,91579.0,39.3029,39.3121,39.2566,39.2844,91579.0
2023-01-05 14:00:00,42.48,42.51,42.46,42.48,117685.0,39.2844,39.3121,39.2659,39.2844,117685.0
2023-01-05 14:10:00,42.48,42.49,42.42,42.47,245679.0,39.2844,39.2936,39.2289,39.2751,245679.0
2023-01-05 14:20:00,42.47,42.47,42.4,42.41,417493.0,39.2751,39.2751,39.2104,39.2196,417493.0
2023-01-05 14:30:00,42.4,42.49,42.4,42.47,525950.0,39.2104,39.2936,39.2104,39.2751,525950.0
2023-01-05 14:40:00,42.48,42.51,42.47,42.49,233860.0,39.2844,39.3121,39.2751,39.2936,233860.0
2023-01-05 14:50:00,42.5,42.51,42.46,42.47,135052.0,39.3029,39.3121,39.2659,39.2751,135052.0
2023-01-05 15:00:00,42.46,42.46,42.4,42.42,130466.0,39.2659,39.2659,39.2104,39.2289,130466.0
2023-01-05 15:10:00,42.41,42.42,42.39,42.39,259031.0,39.2196,39.2289,39.2011,39.2011,259031.0
2023-01-05 15:20:00,42.39,42.42,42.36,42.37,177544.0,39.2011,39.2289,39.1734,39.1826,177544.0
2023-01-05 15:30:00,42.38,42.4,42.35,42.39,183369.0,39.1919,39.2104,39.1641,39.2011,183369.0
2023-01-05 15:40:00,42.4,42.41,42.36,42.37,286485.0,39.2104,39.2196,39.1734,39.1826,286485.0
2023-01-05 15:50:00,42.37,42.39,42.34,42.36,486067.0,39.1826,39.2011,39.1549,39.1734,486067.0
2023-01-06 09:30:00,42.66,42.78,42.6,42.62,309517.0,39.4508,39.5618,39.3953,39.4138,309517.0
2023-01-06 09:40:00,42.62,42.62,42.45,42.5,180627.0,39.4138,39.4138,39.2566,39.3029,180627.0
2023-01-06 09:50:00,42.49,42.6,42.49,42.51,147004.0,39.2936,39.3953,39.2936,39.3121,147004.0
2023-01-06 10:00:00,42.54,42.84,42.54,42.82,654316.0,39.3399,39.6173,39.3399,39.5988,654316.0
2023-01-06 10:10:00,42.82,42.99,42.81,42.98,269497.0,39.5988,39.756,39.5895,39.7468,269497.0
2023-01-06 10:20:00,42.98,43.0,42.9,42.91,186579.0,39.7468,39.7652,39.6728,39.682,186579.0
2023-01-06 10:30:00,42.91,43.08,42.91,43.07,278792.0,39.682,39.8392,39.682,39.83,278792.0
2023-01-06 10:40:00,43.07,43.16,43.06,43.16,323878.0,39.83,39.9132,39.8207,39.9132,323878.0
2023-01-06 10:50:00,43.16,43.19,43.14,43.16,329635.0,39.9132,39.941,39.8947,39.9132,329635.0
2023-01-06 11:00:00,43.17,43.23,43.15,43.19,116880.0,39.9225,39.9779,39.904,39.941,116880.0
2023-01-06 11:10:00,43.22,43.23,43.17,43.19,207521.0,39.9687,39.9779,39.9225,39.941,207521.0
2023-01-06 11:20:00,43.19,43.25,43.18,43.2,148721.0,39.941,39.9964,39.9317,39.9502,148721.0
2023-01-06 11:30:00,43.2,43.28,43.19,43.28,185493.0,39.9502,40.0242,39.941,40.0242,185493.0
2023-01-06 11:40:00,43.29,43.33,43.26,43.3,408171.0,40.0334,40.0704,40.0057,40.0427,408171.0
2023-01-06 11:50:00,43.3,43.35,43.3,43.3,517245.0,40.0427,40.0889,40.0427,40.0427,517245.0
2023-01-06 12:00:00,43.31,43.34,43.31,43.32,78621.0,40.0519,40.0797,40.0519,40.0612,78621.0
2023-01-06 12:10:00,43.33,43.34,43.28,43.3,137561.0,40.0704,40.0797,40.0242,40.0427,137561.0
2023-01-06 12:20:00,43.31,43.32,43.26,43.29,104114.0,40.0519,40.0612,40.0057,40.0334,104114.0
2023-01-06 12:30:00,43.3,43.31,43.28,43.3,83082.0,40.0427,40.0519,40.0242,40.0427,83082.0
2023-01-06 12:40:00,43.3,43.33,43.28,43.31,189404.0,40.0427,40.0704,40.0242,40.0519,189404.0
2023-01-06 12:50:00,43.3,43.31,43.28,43.31,79181.0,40.0427,40.0519,40.0242,40.0519,79181.0
2023-01-06 13:00:00,43.32,43.34,43.29,43.32,138610.0,40.0612,40.0797,40.0334,40.0612,138610.0
2023-01-06 13:10:00,43.32,43.35,43.31,43.33,120513.0,40.0612,40.0889,40.0519,40.0704,120513.0
2023-01-06 13:20:00,43.33,43.37,43.31,43.36,211616.0,40.0704,40.1074,40.0519,40.0982,211616.0
2023-01-06 13:30:00,43.37,43.41,43.35,43.41,196585.0,40.1074,40.1444,40.0889,40.1444,196585.0
2023-01-06 13:40:00,43.41,43.43,43.38,43.39,289170.0,40.1444,40.1629,40.1167,40.1259,289170.0
2023-01-06 13:50:00,43.4,43.41,43.38,43.4,162904.0,40.1352,40.1444,40.1167,40.1352,162904.0
2023-01-06 14:00:00,43.4,43.44,43.4,43.43,441521.0,40.1352,40.1721,40.1352,40.1629,441521.0
2023-01-06 14:10:00,43.44,43.48,43.43,43.48,364913.0,40.1721,40.2091,40.1629,40.2091,364913.0
2023-01-06 14:20:00,43.48,43.5,43.46,43.47,118767.0,40.2091,40.2276,40.1906,40.1999,118767.0
2023-01-06 14:30:00,43.47,43.51,43.46,43.5,182527.0,40.1999,40.2369,40.1906,40.2276,182527.0
2023-01-06 14:40:00,43.51,43.52,43.47,43.49,176862.0,40.2369,40.2461,40.1999,40.2184,176862.0
2023-01-06 14:50:00,43.49,43.52,43.48,43.5,259223.0,40.2184,40.2461,40.2091,40.2276,259223.0
2023-01-06 15:00:00,43.5,43.54,43.5,43.52,187566.0,40.2276,40.2646,40.2276,40.2461,187566.0
2023-01-06 15:10:00,43.52,43.54,43.5,43.51,270568.0,40.2461,40.2646,40.2276,40.2369,270568.0
2023-01-06 15:20:00,43.51,43.51,43.48,43.5,179049.0,40.2369,40.2369,40.2091,40.2276,179049.0
2023-01-06 15:30:00,43.5,43.53,43.5,43.52,345377.0,40.2276,40.2554,40.2276,40.2461,345377.0
2023-01-06 15:40:00,43.52,43.55,43.51,43.52,548451.0,40.2461,40.2739,40.2369,40.2461,548451.0
2023-01-06 15:50:00,43.51,43.52,43.48,43.52,962634.0,40.2369,40.2461,40.2091,40.2461,962634.0
2023-01-09 09:30:00,43.89,43.91,43.81,43.84,327318.0,40.5883,40.6068,40.5143,40.5421,327318.0
2023-01-09 09:40:00,43.84,43.96,43.83,43.95,209168.0,40.5421,40.653,40.5328,40.6438,209168.0
2023-01-09 09:50:00,43.95,44.0,43.94,43.99,239674.0,40.6438,40.69,40.6345,40.6808,239674.0
2023-01-09 10:00:00,43.99,44.05,43.98,44.01,524827.0,40.6808,40.7363,40.6715,40.6993,524827.0
2023-01-09 10:10:00,44.02,44.04,43.96,44.03,346541.0,40.7085,40.727,40.653,40.7178,346541.0
2023-01-09 10:20:00,44.04,44.06,43.98,44.02,192096.0,40.727,40.7455,40.6715,40.7085,192096.0
2023-01-09 10:30:00,44.02,44.1,44.01,44.09,206936.0,40.7085,40.7825,40.6993,40.7732,206936.0
2023-01-09 10:40:00,44.09,44.13,44.06,44.13,190084.0,40.7732,40.8102,40.7455,40.8102,190084.0
2023-01-09 10:50:00,44.13,44.13,44.05,44.07,885932.0,40.8102,40.8102,40.7363,40.7548,885932.0
2023-01-09 11:00:00,44.07,44.11,44.05,44.1,97635.0,40.7548,40.7917,40.7363,40.7825,97635.0
2023-01-09 11:10:00,44.09,44.14,44.09,44.12,127290.0,40.7732,40.8195,40.7732,40.801,127290.0
2023-01-09 11:20:00,44.12,44.14,44.1,44.12,507760.0,40.801,40.8195,40.7825,40.801,507760.0
2023-01-09 11:30:00,44.12,44.12,44.04,44.05,487918.0,40.801,40.801,40.727,40.7363,487918.0
2023-01-09 11:40:00,44.05,44.09,44.03,44.08,146771.0,40.7363,40.7732,40.7178,40.764,146771.0
2023-01-09 11:50:00,44.08,44.11,44.06,44.09,164808.0,40.764,40.7917,40.7455,40.7732,164808.0
2023-01-09 12:00:00,44.09,44.1,44.02,44.04,83103.0,40.7732,40.7825,40.7085,40.727,83103.0
2023-01-09 12:10:00,44.04,44.05,43.99,43.99,136132.0,40.727,40.7363,40.6808,40.6808,136132.0
2023-01-09 12:20:00,44.0,44.01,43.98,44.01,139659.0,40.69,40.6993,40.6715,40.6993,139659.0
2023-01-09 12:30:00,44.01,44.01,43.94,43.95,160682.0,40.6993,40.6993,40.6345,40.6438,160682.0
2023-01-09 12:40:00,43.96,43.98,43.93,43.97,1303336.0,40.653,40.6715,40.6253,40.6623,1303336.0
2023-01-09 12:50:00,43.97,44.0,43.96,44.0,330249.0,40.6623,40.69,40.653,40.69,330249.0
2023-01-09 13:00:00,44.0,44.01,43.94,43.97,136249.0,40.69,40.6993,40.6345,40.6623,136249.0
2023-01-09 13:10:00,43.97,43.98,43.95,43.97,658765.0,40.6623,40.6715,40.6438,40.6623,658765.0
2023-01-09 13:20:00,43.96,44.01,43.96,44.0,109588.0,40.653,40.6993,40.653,40.69,109588.0
2023-01-09 13:30:00,43.99,44.01,43.91,43.92,157961.0,40.6808,40.6993,40.6068,40.616,157961.0
2023-01-09 13:40:00,43.93,43.93,43.83,43.86,242572.0,40.6253,40.6253,40.5328,40.5606,242572.0
2023-01-09 13:50:00,43.87,43.9,43.85,43.89,80448.0,40.5698,40.5975,40.5513,40.5883,80448.0
2023-01-09 14:00:00,43.89,43.92,43.86,43.91,356660.0,40.5883,40.616,40.5606,40.6068,356660.0
2023-01-09 14:10:00,43.91,43.93,43.89,43.91,196386.0,40.6068,40.6253,40.5883,40.6068,196386.0
2023-01-09 14:20:00,43.92,43.95,43.91,43.94,142469.0,40.616,40.6438,40.6068,40.6345,142469.0
2023-01-09 14:30:00,43.94,43.96,43.88,43.9,196743.0,40.6345,40.653,40.579,40.5975,196743.0
2023-01-09 14:40:00,43.89,43.92,43.88,43.9,119577.0,40.5883,40.616,40.579,40.5975,119577.0
2023-01-09 14:50:00,43.91,43.92,43.86,43.87,187165.0,40.6068,40.616,40.5606,40.5698,187165.0
2023-01-09 15:00:00,43.86,43.88,43.82,43.84,245367.0,40.5606,40.579,40.5236,40.5421,245367.0
2023-01-09 15:10:00,43.84,43.84,43.78,43.8,314838.0,40.5421,40.5421,40.4866,40.5051,314838.0
2023-01-09 15:20:00,43.8,43.84,43.79,43.8,253327.0,40.5051,40.5421,40.4958,40.5051,253327.0
2023-01-09 15:30:00,43.8,43.8,43.74,43.75,429981.0,40.5051,40.5051,40.4496,40.4588,429981.0
2023-01-09 15:40:00,43.75,43.78,43.72,43.73,553182.0,40.4588,40.4866,40.4311,40.4403,553182.0
2023-01-09 15:50:00,43.74,43.77,43.71,43.73,838302.0,40.4496,40.4773,40.4218,40.4403,838302.0
2023-01-10 09:30:00,43.69,43.79,43.67,43.73,394115.0,40.4033,40.4958,40.3848,40.4403,394115.0
2023-01-10 09:40:00,43.72,43.74,43.62,43.65,175823.0,40.4311,40.4496,40.3386,40.3663,175823.0
2023-01-10 09:50:00,43.65,43.73,43.6,43.68,185120.0,40.3663,40.4403,40.3201,40.3941,185120.0
2023-01-10 10:00:00,43.69,43.73,43.66,43.71,252294.0,40.4033,40.4403,40.3756,40.4218,252294.0
2023-01-10 10:10:00,43.72,43.78,43.7,43.7,169045.0,40.4311,40.4866,40.4126,40.4126,169045.0
2023-01-10 10:20:00,43.7,43.73,43.66,43.68,184683.0,40.4126,40.4403,40.3756,40.3941,184683.0
2023-01-10 10:30:00,43.67,43.67,43.58,43.61,314547.0,40.3848,40.3848,40.3016,40.3294,314547.0
2023-01-10 10:40:00,43.62,43.62,43.54,43.57,181673.0,40.3386,40.3386,40.2646,40.2924,181673.0
2023-01-10 10:50:00,43.58,43.69,43.58,43.66,878002.0,40.3016,40.4033,40.3016,40.3756,878002.0
2023-01-10 11:00:00,43.66,43.7,43.64,43.69,475257.0,40.3756,40.4126,40.3571,40.4033,475257.0
2023-01-10 11:10:00,43.69,43.71,43.66,43.7,436893.0,40.4033,40.4218,40.3756,40.4126,436893.0
2023-01-10 11:20:00,43.7,43.73,43.66,43.67,212957.0,40.4126,40.4403,40.3756,40.3848,212957.0
2023-01-10 11:30:00,43.68,43.7,43.64,43.65,168467.0,40.3941,40.4126,40.3571,40.3663,168467.0
2023-01-10 11:40:00,43.64,43.66,43.62,43.66,236071.0,40.3571,40.3756,40.3386,40.3756,236071.0
2023-01-10 11:50:00,43.66,43.68,43.63,43.67,299387.0,40.3756,40.3941,40.3479,40.3848,299387.0
2023-01-10 12:00:00,43.67,43.69,43.62,43.69,172417.0,40.3848,40.4033,40.3386,40.4033,172417.0
2023-01-10 12:10:00,43.68,43.72,43.67,43.69,175888.0,40.3941,40.4311,40.3848,40.4033,175888.0
2023-01-10 12:20:00,43.69,43.73,43.67,43.71,124958.0,40.4033,40.4403,40.3848,40.4218,124958.0
2023-01-10 12:30:00,43.72,43.77,43.71,43.77,143893.0,40.4311,40.4773,40.4218,40.4773,143893.0
2023-01-10 12:40:00,43.77,43.77,43.71,43.71,154480.0,40.4773,40.4773,40.4218,40.4218,154480.0
2023-01-10 12:50:00,43.71,43.73,43.7,43.72,239446.0,40.4218,40.4403,40.4126,40.4311,239446.0
2023-01-10 13:00:00,43.72,43.75,43.7,43.75,195260.0,40.4311,40.4588,40.4126,40.4588,195260.0
2023-01-10 13:10:00,43.75,43.75,43.69,43.71,108519.0,40.4588,40.4588,40.4033,40.4218,108519.0
2023-01-10 13:20:00,43.71,43.74,43.69,43.72,151963.0,40.4218,40.4496,40.4033,40.4311,151963.0
2023-01-10 13:30:00,43.72,43.79,43.7,43.77,128544.0,40.4311,40.4958,40.4126,40.4773,128544.0
2023-01-10 13:40:00,43.77,43.78,43.74,43.76,184211.0,40.4773,40.4866,40.4496,40.4681,184211.0
2023-01-10 13:50:00,43.76,43.79,43.73,43.79,193366.0,40.4681,40.4958,40.4403,40.4958,193366.0
2023-01-10 14:00:00,43.79,43.82,43.79,43.81,89745.0,40.4958,40.5236,40.4958,40.5143,89745.0
2023-01-10 14:10:00,43.8,43.82,43.79,43.81,202055.0,40.5051,40.5236,40.4958,40.5143,202055.0
2023-01-10 14:20:00,43.82,43.83,43.79,43.82,99700.0,40.5236,40.5328,40.4958,40.5236,99700.0
2023-01-10 14:30:00,43.81,43.83,43.79,43.8,266311.0,40.5143,40.5328,40.4958,40.5051,266311.0
2023-01-10 14:40:00,43.79,43.81,43.76,43.79,473862.0,40.4958,40.5143,40.4681,40.4958,473862.0
2023-01-10 14:50:00,43.8,43.8,43.77,43.79,224325.0,40.5051,40.5051,40.4773,40.4958,224325.0
2023-01-10 15:00:00,43.79,43.79,43.75,43.78,645349.0,40.4958,40.4958,40.4588,40.4866,645349.0
2023-01-10 15:10:00,43.77,43.82,43.76,43.8,346254.0,40.4773,40.5236,40.4681,40.5051,346254.0
2023-01-10 15:20:00,43.81,43.81,43.78,43.8,444264.0,40.5143,40.5143,40.4866,40.5051,444264.0
2023-01-10 15:30:00,43.8,43.81,43.78,43.8,277270.0,40.5051,40.5143,40.4866,40.5051,277270.0
2023-01-10 15:40:00,43.8,43.81,43.77,43.8,466767.0,40.5051,40.5143,40.4773,40.5051,466767.0
2023-01-10 15:50:00,43.8,43.83,43.79,43.82,815501.0,40.5051,40.5328,40.4958,40.5236,815501.0
2023-01-11 09:30:00,44.05,44.06,43.96,44.01,309129.0,40.7363,40.7455,40.653,40.6993,309129.0
2023-01-11 09:40:00,44.02,44.1,44.0,44.08,193800.0,40.7085,40.7825,40.69,40.764,193800.0
2023-01-11 09:50:00,44.07,44.08,44.03,44.05,168826.0,40.7548,40.764,40.7178,40.7363,168826.0
2023-01-11 10:00:00,44.05,44.08,44.03,44.04,174556.0,40.7363,40.764,40.7178,40.727,174556.0
2023-01-11 10:10:00,44.05,44.07,44.01,44.05,316599.0,40.7363,40.7548,40.6993,40.7363,316599.0
2023-01-11 10:20:00,44.05,44.08,44.03,44.07,126546.0,40.7363,40.764,40.7178,40.7548,126546.0
2023-01-11 10:30:00,44.07,44.07,43.98,44.0,122747.0,40.7548,40.7548,40.6715,40.69,122747.0
2023-01-11 10:40:00,44.0,44.01,43.97,43.98,128457.0,40.69,40.6993,40.6623,40.6715,128457.0
2023-01-11 10:50:00,43.99,43.99,43.88,43.9,197294.0,40.6808,40.6808,40.579,40.5975,197294.0
2023-01-11 11:00:00,43.89,43.94,43.89,43.91,81657.0,40.5883,40.6345,40.5883,40.6068,81657.0
2023-01-11 11:10:00,43.92,43.96,43.9,43.94,126644.0,40.616,40.653,40.5975,40.6345,126644.0
2023-01-11 11:20:00,43.94,43.95,43.92,43.94,315374.0,40.6345,40.6438,40.616,40.6345,315374.0
2023-01-11 11:30:00,43.94,43.96,43.93,43.96,279027.0,40.6345,40.653,40.6253,40.653,279027.0
2023-01-11 11:40:00,43.96,44.0,43.95,43.99,376290.0,40.653,40.69,40.6438,40.6808,376290.0
2023-01-11 11:50:00,43.99,44.0,43.94,43.95,449969.0,40.6808,40.69,40.6345,40.6438,449969.0
2023-01-11 12:00:00,43.95,43.96,43.94,43.95,1321319.0,40.6438,40.653,40.6345,40.6438,1321319.0
2023-01-11 12:10:00,43.95,43.97,43.94,43.96,391078.0,40.6438,40.6623,40.6345,40.653,391078.0
2023-01-11 12:20:00,43.96,43.98,43.94,43.95,739542.0,40.653,40.6715,40.6345,40.6438,739542.0
2023-01-11 12:30:00,43.96,43.96,43.94,43.96,462057.0,40.653,40.653,40.6345,40.653,462057.0
2023-01-11 12:40:00,43.96,43.97,43.95,43.96,431105.0,40.653,40.6623,40.6438,40.653,431105.0
2023-01-11 12:50:00,43.95,43.98,43.95,43.98,350698.0,40.6438,40.6715,40.6438,40.6715,350698.0
2023-01-11 13:00:00,43.98,44.01,43.97,44.01,397206.0,40.6715,40.6993,40.6623,40.6993,397206.0
2023-01-11 13:10:00,44.01,44.08,43.9,43.98,1447011.0,40.6993,40.764,40.5975,40.6715,1447011.0
2023-01-11 13:20:00,43.98,44.0,43.95,43.98,77965.0,40.6715,40.69,40.6438,40.6715,77965.0
2023-01-11 13:30:00,43.98,44.03,43.98,44.02,120229.0,40.6715,40.7178,40.6715,40.7085,120229.0
2023-01-11 13:40:00,44.02,44.04,44.02,44.03,132453.0,40.7085,40.727,40.7085,40.7178,132453.0
2023-01-11 13:50:00,44.02,44.04,44.0,44.04,101499.0,40.7085,40.727,40.69,40.727,101499.0
2023-01-11 14:00:00,44.04,44.04,44.0,44.02,157615.0,40.727,40.727,40.69,40.7085,157615.0
2023-01-11 14:10:00,44.02,44.03,44.01,44.02,262675.0,40.7085,40.7178,40.6993,40.7085,262675.0
2023-01-11 14:20:00,44.02,44.05,44.01,44.05,174527.0,40.7085,40.7363,40.6993,40.7363,174527.0
2023-01-11 14:30:00,44.04,44.08,44.04,44.08,305919.0,40.727,40.764,40.727,40.764,305919.0
2023-01-11 14:40:00,44.07,44.1,44.07,44.09,301729.0,40.7548,40.7825,40.7548,40.7732,301729.0
2023-01-11 14:50:00,44.09,44.1,44.07,44.1,150617.0,40.7732,40.7825,40.7548,40.7825,150617.0
2023-01-11 15:00:00,44.09,44.1,44.09,44.09,392464.0,40.7732,40.7825,40.7732,40.7732,392464.0
2023-01-11 15:10:00,44.09,44.12,44.08,44.12,298910.0,40.7732,40.801,40.764,40.801,298910.0
2023-01-11 15:20:00,44.12,44.13,44.1,44.11,356149.0,40.801,40.8102,40.7825,40.7917,356149.0
2023-01-11 15:30:00,44.11,44.12,44.09,44.09,248595.0,40.7917,40.801,40.7732,40.7732,248595.0
2023-01-11 15:40:00,44.09,44.12,44.08,44.12,544833.0,40.7732,40.801,40.764,40.801,544833.0
2023-01-11 15:50:00,44.12,44.16,44.11,44.15,909243.0,40.801,40.838,40.7917,40.8287,909243.0
2023-01-12 09:30:00,44.53,44.57,44.33,44.38,484012.0,41.1801,41.2171,40.9952,41.0414,484012.0
2023-01-12 09:40:00,44.38,44.39,44.15,44.16,212234.0,41.0414,41.0507,40.8287,40.838,212234.0
2023-01-12 09:50:00,44.16,44.2,44.04,44.19,175311.0,40.838,40.875,40.727,40.8657,175311.0
2023-01-12 10:00:00,44.19,44.31,44.18,44.25,194716.0,40.8657,40.9767,40.8565,40.9212,194716.0
2023-01-12 10:10:00,44.27,44.49,44.27,44.46,378118.0,40.9397,41.1432,40.9397,41.1154,378118.0
2023-01-12 10:20:00,44.47,44.5,44.4,44.44,204888.0,41.1247,41.1524,41.0599,41.0969,204888.0
2023-01-12 10:30:00,44.44,44.56,44.38,44.55,222305.0,41.0969,41.2079,41.0414,41.1986,222305.0
2023-01-12 10:40:00,44.55,44.57,44.42,44.47,331094.0,41.1986,41.2171,41.0784,41.1247,331094.0
2023-01-12 10:50:00,44.47,44.54,44.45,44.48,200542.0,41.1247,41.1894,41.1062,41.1339,200542.0
2023-01-12 11:00:00,44.49,44.53,44.43,44.48,277593.0,41.1432,41.1801,41.0877,41.1339,277593.0
2023-01-12 11:10:00,44.49,44.56,44.47,44.54,253104.0,41.1432,41.2079,41.1247,41.1894,253104.0
2023-01-12 11:20:00,44.55,44.58,44.5,44.53,234215.0,41.1986,41.2264,41.1524,41.1801,234215.0
2023-01-12 11:30:00,44.53,44.54,44.44,44.48,199315.0,41.1801,41.1894,41.0969,41.1339,199315.0
2023-01-12 11:40:00,44.48,44.55,44.47,44.49,531791.0,41.1339,41.1986,41.1247,41.1432,531791.0
2023-01-12 11:50:00,44.48,44.57,44.48,44.55,197537.0,41.1339,41.2171,41.1339,41.1986,197537.0
2023-01-12 12:00:00,44.54,44.63,44.54,44.61,128065.0,41.1894,41.2726,41.1894,41.2541,128065.0
2023-01-12 12:10:00,44.61,44.69,44.61,44.69,171124.0,41.2541,41.3281,41.2541,41.3281,171124.0
2023-01-12 12:20:00,44.69,44.73,44.65,44.71,174586.0,41.3281,41.3651,41.2911,41.3466,174586.0
2023-01-12 12:30:00,44.72,44.77,44.7,44.74,283181.0,41.3559,41.4021,41.3374,41.3744,283181.0
2023-01-12 12:40:00,44.74,44.77,44.72,44.72,159678.0,41.3744,41.4021,41.3559,41.3559,159678.0
2023-01-12 12:50:00,44.73,44.79,44.72,44.78,117045.0,41.3651,41.4206,41.3559,41.4113,117045.0
2023-01-12 13:00:00,44.78,44.85,44.77,44.81,818788.0,41.4113,41.4761,41.4021,41.4391,818788.0
2023-01-12 13:10:00,44.81,44.86,44.79,44.82,245774.0,41.4391,41.4853,41.4206,41.4483,245774.0
2023-01-12 13:20:00,44.83,44.84,44.67,44.68,271488.0,41.4576,41.4668,41.3096,41.3189,271488.0
2023-01-12 13:30:00,44.69,44.77,44.66,44.76,251018.0,41.3281,41.4021,41.3004,41.3928,251018.0
2023-01-12 13:40:00,44.76,44.81,44.75,44.8,158632.0,41.3928,41.4391,41.3836,41.4298,158632.0
2023-01-12 13:50:00,44.8,44.86,44.79,44.83,191678.0,41.4298,41.4853,41.4206,41.4576,191678.0
2023-01-12 14:00:00,44.83,44.84,44.76,44.77,247177.0,41.4576,41.4668,41.3928,41.4021,247177.0
2023-01-12 14:10:00,44.77,44.8,44.76,44.78,162745.0,41.4021,41.4298,41.3928,41.4113,162745.0
2023-01-12 14:20:00,44.77,44.8,44.73,44.74,234804.0,41.4021,41.4298,41.3651,41.3744,234804.0
2023-01-12 14:30:00,44.73,44.77,44.71,44.76,332436.0,41.3651,41.4021,41.3466,41.3928,332436.0
2023-01-12 14:40:00,44.76,44.8,44.74,44.79,189061.0,41.3928,41.4298,41.3744,41.4206,189061.0
2023-01-12 14:50:00,44.8,44.8,44.71,44.76,358702.0,41.4298,41.4298,41.3466,41.3928,358702.0
2023-01-12 15:00:00,44.77,44.77,44.7,44.7,384893.0,41.4021,41.4021,41.3374,41.3374,384893.0
2023-01-12 15:10:00,44.7,44.73,44.68,44.7,419870.0,41.3374,41.3651,41.3189,41.3374,419870.0
2023-01-12 15:20:00,44.7,44.75,44.69,44.73,568402.0,41.3374,41.3836,41.3281,41.3651,568402.0
2023-01-12 15:30:00,44.73,44.76,44.72,44.74,516712.0,41.3651,41.3928,41.3559,41.3744,516712.0
2023-01-12 15:40:00,44.74,44.76,44.69,44.71,635868.0,41.3744,41.3928,41.3281,41.3466,635868.0
2023-01-12 15:50:00,44.71,44.79,44.71,44.79,1306429.0,41.3466,41.4206,41.3466,41.4206,1306429.0
2023-01-13 09:30:00,44.61,44.69,44.56,44.66,581749.0,41.2541,41.3281,41.2079,41.3004,581749.0
2023-01-13 09:40:00,44.67,44.76,44.64,44.75,199753.0,41.3096,41.3928,41.2819,41.3836,199753.0
2023-01-13 09:50:00,44.76,44.8,44.74,44.79,278030.0,41.3928,41.4298,41.3744,41.4206,278030.0
2023-01-13 10:00:00,44.78,44.86,44.73,44.77,384495.0,41.4113,41.4853,41.3651,41.4021,384495.0
2023-01-13 10:10:00,44.76,44.86,44.75,44.84,271401.0,41.3928,41.4853,41.3836,41.4668,271401.0
2023-01-13 10:20:00,44.84,44.89,44.82,44.87,248581.0,41.4668,41.5131,41.4483,41.4946,248581.0
2023-01-13 10:30:00,44.86,44.89,44.82,44.86,115937.0,41.4853,41.5131,41.4483,41.4853,115937.0
2023-01-13 10:40:00,44.87,44.93,44.85,44.91,197768.0,41.4946,41.5501,41.4761,41.5316,197768.0
2023-01-13 10:50:00,44.9,44.91,44.86,44.89,117895.0,41.5223,41.5316,41.4853,41.5131,117895.0
2023-01-13 11:00:00,44.89,44.9,44.82,44.83,383556.0,41.5131,41.5223,41.4483,41.4576,383556.0
2023-01-13 11:10:00,44.84,44.85,44.76,44.79,108565.0,41.4668,41.4761,41.3928,41.4206,108565.0
2023-01-13 11:20:00,44.8,44.87,44.77,44.83,324312.0,41.4298,41.4946,41.4021,41.4576,324312.0
2023-01-13 11:30:00,44.84,44.84,44.77,44.78,283450.0,41.4668,41.4668,41.4021,41.4113,283450.0
2023-01-13 11:40:00,44.78,44.8,44.74,44.78,143431.0,41.4113,41.4298,41.3744,41.4113,143431.0
2023-01-13 11:50:00,44.78,44.82,44.76,44.8,193202.0,41.4113,41.4483,41.3928,41.4298,193202.0
2023-01-13 12:00:00,44.8,44.85,44.8,44.84,62616.0,41.4298,41.4761,41.4298,41.4668,62616.0
2023-01-13 12:10:00,44.85,44.89,44.83,44.89,112256.0,41.4761,41.5131,41.4576,41.5131,112256.0
2023-01-13 12:20:00,44.88,44.91,44.88,44.89,132461.0,41.5038,41.5316,41.5038,41.5131,132461.0
2023-01-13 12:30:00,44.9,44.9,44.85,44.86,83134.0,41.5223,41.5223,41.4761,41.4853,83134.0
2023-01-13 12:40:00,44.86,44.9,44.85,44.88,79598.0,41.4853,41.5223,41.4761,41.5038,79598.0
2023-01-13 12:50:00,44.88,44.92,44.87,44.91,88283.0,41.5038,41.5408,41.4946,41.5316,88283.0
2023-01-13 13:00:00,44.9,44.93,44.88,44.9,118222.0,41.5223,41.5501,41.5038,41.5223,118222.0
2023-01-13 13:10:00,44.9,44.9,44.87,44.88,178634.0,41.5223,41.5223,41.4946,41.5038,178634.0
2023-01-13 13:20:00,44.87,44.88,44.85,44.87,93281.0,41.4946,41.5038,41.4761,41.4946,93281.0
2023-01-13 13:30:00,44.87,44.9,44.86,44.9,251196.0,41.4946,41.5223,41.4853,41.5223,251196.0
2023-01-13 13:40:00,44.9,44.97,44.89,44.96,450577.0,41.5223,41.5871,41.5131,41.5778,450577.0
2023-01-13 13:50:00,44.97,44.97,44.94,44.96,155082.0,41.5871,41.5871,41.5593,41.5778,155082.0
2023-01-13 14:00:00,44.96,44.98,44.93,44.93,252225.0,41.5778,41.5963,41.5501,41.5501,252225.0
2023-01-13 14:10:00,44.93,44.97,44.93,44.95,284017.0,41.5501,41.5871,41.5501,41.5686,284017.0
2023-01-13 14:20:00,44.95,44.96,44.92,44.96,129724.0,41.5686,41.5778,41.5408,41.5778,129724.0
2023-01-13 14:30:00,44.96,44.98,44.93,44.96,137132.0,41.5778,41.5963,41.5501,41.5778,137132.0
2023-01-13 14:40:00,44.95,44.96,44.93,44.95,251658.0,41.5686,41.5778,41.5501,41.5686,251658.0
2023-01-13 14:50:00,44.94,44.95,44.92,44.94,147170.0,41.5593,41.5686,41.5408,41.5593,147170.0
2023-01-13 15:00:00,44.94,44.95,44.92,44.95,274183.0,41.5593,41.5686,41.5408,41.5686,274183.0
2023-01-13 15:10:00,44.95,44.96,44.94,44.95,391304.0,41.5686,41.5778,41.5593,41.5686,391304.0
2023-01-13 15:20:00,44.96,44.99,44.95,44.99,435925.0,41.5778,41.6055,41.5686,41.6055,435925.0
2023-01-13 15:30:00,45.0,45.04,44.99,45.04,213442.0,41.6148,41.6518,41.6055,41.6518,213442.0
2023-01-13 15:40:00,45.04,45.04,45.0,45.02,271351.0,41.6518,41.6518,41.6148,41.6333,271351.0
2023-01-13 15:50:00,45.02,45.05,45.0,45.03,429772.0,41.6333,41.661,41.6148,41.6425,429772.0
2023-01-17 09:30:00,45.14,45.21,45.12,45.15,530543.0,41.7443,41.809,41.7258,41.7535,530543.0
2023-01-17 09:40:00,45.15,45.2,45.12,45.18,192206.0,41.7535,41.7997,41.7258,41.7813,192206.0
2023-01-17 09:50:00,45.18,45.21,45.16,45.19,615489.0,41.7813,41.809,41.7628,41.7905,615489.0
2023-01-17 10:00:00,45.2,45.35,45.18,45.25,1239697.0,41.7997,41.9385,41.7813,41.846,1239697.0
2023-01-17 10:10:00,45.25,45.3,45.17,45.18,290494.0,41.846,41.8922,41.772,41.7813,290494.0
2023-01-17 10:20:00,45.18,45.22,45.17,45.19,275143.0,41.7813,41.8182,41.772,41.7905,275143.0
2023-01-17 10:30:00,45.2,45.2,45.1,45.13,268083.0,41.7997,41.7997,41.7073,41.735,268083.0
2023-01-17 10:40:00,45.13,45.13,45.05,45.12,149316.0,41.735,41.735,41.661,41.7258,149316.0
2023-01-17 10:50:00,45.11,45.13,45.07,45.12,191291.0,41.7165,41.735,41.6795,41.7258,191291.0
2023-01-17 11:00:00,45.12,45.16,45.08,45.12,191870.0,41.7258,41.7628,41.6888,41.7258,191870.0
2023-01-17 11:10:00,45.11,45.12,45.05,45.09,333802.0,41.7165,41.7258,41.661,41.698,333802.0
2023-01-17 11:20:00,45.08,45.14,45.05,45.14,316489.0,41.6888,41.7443,41.661,41.7443,316489.0
2023-01-17 11:30:00,45.13,45.17,45.1,45.13,180389.0,41.735,41.772,41.7073,41.735,180389.0
2023-01-17 11:40:00,45.13,45.18,45.12,45.18,222240.0,41.735,41.7813,41.7258,41.7813,222240.0
2023-01-17 11:50:00,45.17,45.18,45.13,45.16,176395.0,41.772,41.7813,41.735,41.7628,176395.0
2023-01-17 12:00:00,45.15,45.2,45.14,45.15,303326.0,41.7535,41.7997,41.7443,41.7535,303326.0
2023-01-17 12:10:00,45.15,45.15,45.09,45.1,137263.0,41.7535,41.7535,41.698,41.7073,137263.0
2023-01-17 12:20:00,45.1,45.12,45.07,45.08,190635.0,41.7073,41.7258,41.6795,41.6888,190635.0
2023-01-17 12:30:00,45.08,45.13,45.07,45.11,147415.0,41.6888,41.735,41.6795,41.7165,147415.0
2023-01-17 12:40:00,45.11,45.11,45.08,45.08,238916.0,41.7165,41.7165,41.6888,41.6888,238916.0
2023-01-17 12:50:00,45.08,45.13,45.08,45.13,91331.0,41.6888,41.735,41.6888,41.735,91331.0
2023-01-17 13:00:00,45.13,45.16,45.12,45.15,124285.0,41.735,41.7628,41.7258,41.7535,124285.0
2023-01-17 13:10:00,45.14,45.15,45.11,45.12,157084.0,41.7443,41.7535,41.7165,41.7258,157084.0
2023-01-17 13:20:00,45.11,45.14,45.1,45.13,409328.0,41.7165,41.7443,41.7073,41.735,409328.0
2023-01-17 13:30:00,45.13,45.15,45.11,45.15,125868.0,41.735,41.7535,41.7165,41.7535,125868.0
2023-01-17 13:40:00,45.15,45.16,45.12,45.15,133368.0,41.7535,41.7628,41.7258,41.7535,133368.0
2023-01-17 13:50:00,45.15,45.16,45.13,45.15,94089.0,41.7535,41.7628,41.735,41.7535,94089.0
2023-01-17 14:00:00,45.15,45.16,45.13,45.14,210294.0,41.7535,41.7628,41.735,41.7443,210294.0
2023-01-17 14:10:00,45.14,45.15,45.08,45.13,633428.0,41.7443,41.7535,41.6888,41.735,633428.0
2023-01-17 14:20:00,45.13,45.16,45.09,45.15,187576.0,41.735,41.7628,41.698,41.7535,187576.0
2023-01-17 14:30:00,45.15,45.2,45.14,45.19,151630.0,41.7535,41.7997,41.7443,41.7905,151630.0
2023-01-17 14:40:00,45.2,45.21,45.17,45.18,372739.0,41.7997,41.809,41.772,41.7813,372739.0
2023-01-17 14:50:00,45.18,45.19,45.14,45.15,327085.0,41.7813,41.7905,41.7443,41.7535,327085.0
2023-01-17 15:00:00,45.15,45.19,45.14,45.17,156283.0,41.7535,41.7905,41.7443,41.772,156283.0
2023-01-17 15:10:00,45.17,45.18,45.14,45.16,322139.0,41.772,41.7813,41.7443,41.7628,322139.0
2023-01-17 15:20:00,45.15,45.18,45.14,45.16,383973.0,41.7535,41.7813,41.7443,41.7628,383973.0
2023-01-17 15:30:00,45.15,45.17,45.14,45.16,245745.0,41.7535,41.772,41.7443,41.7628,245745.0
2023-01-17 15:40:00,45.16,45.17,45.13,45.14,216136.0,41.7628,41.772,41.735,41.7443,216136.0
2023-01-17 15:50:00,45.14,45.16,45.12,45.16,370835.0,41.7443,41.7628,41.7258,41.7628,370835.0
2023-01-18 09:30:00,45.67,45.73,45.54,45.6,381501.0,42.2344,42.2899,42.1142,42.1697,381501.0
2023-01-18 09:40:00,45.61,45.68,45.54,45.61,917161.0,42.1789,42.2436,42.1142,42.1789,917161.0
2023-01-18 09:50:00,45.61,45.64,45.58,45.62,147104.0,42.1789,42.2066,42.1512,42.1882,147104.0
2023-01-18 10:00:00,45.63,45.65,45.56,45.58,329204.0,42.1974,42.2159,42.1327,42.1512,329204.0
2023-01-18 10:10:00,45.58,45.61,45.5,45.53,270304.0,42.1512,42.1789,42.0772,42.1049,270304.0
2023-01-18 10:20:00,45.53,45.59,45.53,45.58,258007.0,42.1049,42.1604,42.1049,42.1512,258007.0
2023-01-18 10:30:00,45.59,45.6,45.46,45.48,254000.0,42.1604,42.1697,42.0402,42.0587,254000.0
2023-01-18 10:40:00,45.47,45.53,45.46,45.5,269221.0,42.0494,42.1049,42.0402,42.0772,269221.0
2023-01-18 10:50:00,45.5,45.51,45.37,45.45,230557.0,42.0772,42.0864,41.957,42.0309,230557.0
2023-01-18 11:00:00,45.45,45.46,45.37,45.39,117607.0,42.0309,42.0402,41.957,41.9755,117607.0
2023-01-18 11:10:00,45.38,45.4,45.35,45.37,151335.0,41.9662,41.9847,41.9385,41.957,151335.0
2023-01-18 11:20:00,45.36,45.37,45.25,45.3,477847.0,41.9477,41.957,41.846,41.8922,477847.0
2023-01-18 11:30:00,45.3,45.31,45.22,45.23,340051.0,41.8922,41.9015,41.8182,41.8275,340051.0
2023-01-18 11:40:00,45.22,45.25,45.18,45.21,297755.0,41.8182,41.846,41.7813,41.809,297755.0
2023-01-18 11:50:00,45.22,45.26,45.19,45.25,258009.0,41.8182,41.8552,41.7905,41.846,258009.0
2023-01-18 12:00:00,45.25,45.26,45.17,45.19,198554.0,41.846,41.8552,41.772,41.7905,198554.0
2023-01-18 12:10:00,45.19,45.2,45.12,45.13,248414.0,41.7905,41.7997,41.7258,41.735,248414.0
2023-01-18 12:20:00,45.13,45.14,45.04,45.08,400594.0,41.735,41.7443,41.6518,41.6888,400594.0
2023-01-18 12:30:00,45.07,45.11,45.04,45.08,180949.0,41.6795,41.7165,41.6518,41.6888,180949.0
2023-01-18 12:40:00,45.08,45.1,45.05,45.08,338222.0,41.6888,41.7073,41.661,41.6888,338222.0
2023-01-18 12:50:00,45.09,45.09,45.03,45.06,87918.0,41.698,41.698,41.6425,41.6703,87918.0
2023-01-18 13:00:00,45.06,45.1,45.02,45.03,340685.0,41.6703,41.7073,41.6333,41.6425,340685.0
2023-01-18 13:10:00,45.03,45.04,45.01,45.03,157435.0,41.6425,41.6518,41.624,41.6425,157435.0
2023-01-18 13:20:00,45.03,45.05,45.0,45.05,334060.0,41.6425,41.661,41.6148,41.661,334060.0
2023-01-18 13:30:00,45.04,45.07,45.0,45.03,159849.0,41.6518,41.6795,41.6148,41.6425,159849.0
2023-01-18 13:40:00,45.04,45.11,45.04,45.09,170786.0,41.6518,41.7165,41.6518,41.698,170786.0
2023-01-18 13:50:00,45.08,45.1,45.06,45.08,191226.0,41.6888,41.7073,41.6703,41.6888,191226.0
2023-01-18 14:00:00,45.08,45.09,45.03,45.07,235396.0,41.6888,41.698,41.6425,41.6795,235396.0
2023-01-18 14:10:00,45.07,45.08,45.04,45.05,977496.0,41.6795,41.6888,41.6518,41.661,977496.0
2023-01-18 14:20:00,45.05,45.1,45.04,45.09,589246.0,41.661,41.7073,41.6518,41.698,589246.0
2023-01-18 14:30:00,45.09,45.1,45.06,45.07,318331.0,41.698,41.7073,41.6703,41.6795,318331.0
2023-01-18 14:40:00,45.07,45.09,45.06,45.08,196142.0,41.6795,41.698,41.6703,41.6888,196142.0
2023-01-18 14:50:00,45.08,45.08,45.04,45.08,232437.0,41.6888,41.6888,41.6518,41.6888,232437.0
2023-01-18 15:00:00,45.08,45.08,45.02,45.04,373512.0,41.6888,41.6888,41.6333,41.6518,373512.0
2023-01-18 15:10:00,45.04,45.07,45.03,45.05,360857.0,41.6518,41.6795,41.6425,41.661,360857.0
2023-01-18 15:20:00,45.05,45.08,45.05,45.06,432490.0,41.661,41.6888,41.661,41.6703,432490.0
2023-01-18 15:30:00,45.05,45.07,45.01,45.02,595801.0,41.661,41.6795,41.624,41.6333,595801.0
2023-01-18 15:40:00,45.01,45.02,44.98,45.0,521332.0,41.624,41.6333,41.5963,41.6148,521332.0
2023-01-18 15:50:00,44.99,45.01,44.94,44.96,538484.0,41.6055,41.624,41.5593,41.5778,538484.0
2023-01-19 09:30:00,44.87,44.93,44.85,44.91,477105.0,41.4946,41.5501,41.4761,41.5316,477105.0
2023-01-19 09:40:00,44.92,44.95,44.77,44.78,198427.0,41.5408,41.5686,41.4021,41.4113,198427.0
2023-01-19 09:50:00,44.78,44.87,44.75,44.84,291952.0,41.4113,41.4946,41.3836,41.4668,291952.0
2023-01-19 10:00:00,44.84,44.89,44.79,44.88,291445.0,41.4668,41.5131,41.4206,41.5038,291445.0
2023-01-19 10:10:00,44.87,44.9,44.78,44.86,284175.0,41.4946,41.5223,41.4113,41.4853,284175.0
2023-01-19 10:20:00,44.86,44.88,44.81,44.84,271278.0,41.4853,41.5038,41.4391,41.4668,271278.0
2023-01-19 10:30:00,44.84,44.84,44.77,44.79,172951.0,41.4668,41.4668,41.4021,41.4206,172951.0
2023-01-19 10:40:00,44.8,44.81,44.73,44.75,151684.0,41.4298,41.4391,41.3651,41.3836,151684.0
2023-01-19 10:50:00,44.75,44.76,44.7,44.73,259388.0,41.3836,41.3928,41.3374,41.3651,259388.0
2023-01-19 11:00:00,44.73,44.77,44.7,44.75,484359.0,41.3651,41.4021,41.3374,41.3836,484359.0
2023-01-19 11:10:00,44.76,44.81,44.73,44.75,163389.0,41.3928,41.4391,41.3651,41.3836,163389.0
2023-01-19 11:20:00,44.74,44.75,44.69,44.7,96086.0,41.3744,41.3836,41.3281,41.3374,96086.0
2023-01-19 11:30:00,44.7,44.73,44.68,44.73,201435.0,41.3374,41.3651,41.3189,41.3651,201435.0
2023-01-19 11:40:00,44.72,44.73,44.66,44.7,308353.0,41.3559,41.3651,41.3004,41.3374,308353.0
2023-01-19 11:50:00,44.69,44.72,44.67,44.72,207736.0,41.3281,41.3559,41.3096,41.3559,207736.0
2023-01-19 12:00:00,44.72,44.8,44.72,44.79,148221.0,41.3559,41.4298,41.3559,41.4206,148221.0
2023-01-19 12:10:00,44.79,44.86,44.78,44.83,129642.0,41.4206,41.4853,41.4113,41.4576,129642.0
2023-01-19 12:20:00,44.83,44.83,44.75,44.77,83607.0,41.4576,41.4576,41.3836,41.4021,83607.0
2023-01-19 12:30:00,44.77,44.79,44.75,44.77,147369.0,41.4021,41.4206,41.3836,41.4021,147369.0
2023-01-19 12:40:00,44.77,44.78,44.72,44.75,122642.0,41.4021,41.4113,41.3559,41.3836,122642.0
2023-01-19 12:50:00,44.74,44.79,44.73,44.79,107071.0,41.3744,41.4206,41.3651,41.4206,107071.0
2023-01-19 13:00:00,44.8,44.86,44.78,44.83,104897.0,41.4298,41.4853,41.4113,41.4576,104897.0
2023-01-19 13:10:00,44.82,44.86,44.77,44.84,121901.0,41.4483,41.4853,41.4021,41.4668,121901.0
2023-01-19 13:20:00,44.84,44.88,44.79,44.84,232495.0,41.4668,41.5038,41.4206,41.4668,232495.0
2023-01-19 13:30:00,44.84,44.93,44.84,44.92,173545.0,41.4668,41.5501,41.4668,41.5408,173545.0
2023-01-19 13:40:00,44.93,44.96,44.89,44.9,3195579.0,41.5501,41.5778,41.5131,41.5223,3195579.0
2023-01-19 13:50:00,44.89,44.92,44.87,44.91,181529.0,41.5131,41.5408,41.4946,41.5316,181529.0
2023-01-19 14:00:00,44.91,44.92,44.86,44.88,567490.0,41.5316,41.5408,41.4853,41.5038,567490.0
2023-01-19 14:10:00,44.88,44.92,44.87,44.92,170411.0,41.5038,41.5408,41.4946,41.5408,170411.0
2023-01-19 14:20:00,44.92,44.98,44.91,44.97,229021.0,41.5408,41.5963,41.5316,41.5871,229021.0
2023-01-19 14:30:00,44.97,45.0,44.95,44.98,145347.0,41.5871,41.6148,41.5686,41.5963,145347.0
2023-01-19 14:40:00,44.99,45.02,44.97,44.99,110953.0,41.6055,41.6333,41.5871,41.6055,110953.0
2023-01-19 14:50:00,44.99,45.0,44.96,44.98,167134.0,41.6055,41.6148,41.5778,41.5963,167134.0
2023-01-19 15:00:00,44.98,45.0,44.96,44.97,145653.0,41.5963,41.6148,41.5778,41.5871,145653.0
2023-01-19 15:10:00,44.97,45.01,44.95,44.99,158730.0,41.5871,41.624,41.5686,41.6055,158730.0
2023-01-19 15:20:00,44.98,45.01,44.97,45.0,154567.0,41.5963,41.624,41.5871,41.6148,154567.0
2023-01-19 15:30:00,45.0,45.0,44.95,44.97,403069.0,41.6148,41.6148,41.5686,41.5871,403069.0
2023-01-19 15:40:00,44.97,44.98,44.94,44.96,387086.0,41.5871,41.5963,41.5593,41.5778,387086.0
2023-01-19 15:50:00,44.97,44.98,44.89,44.91,1086710.0,41.5871,41.5963,41.5131,41.5316,1086710.0
2023-01-20 09:30:00,44.88,44.91,44.79,44.85,818082.0,41.5038,41.5316,41.4206,41.4761,818082.0
2023-01-20 09:40:00,44.85,44.92,44.84,44.91,189387.0,41.4761,41.5408,41.4668,41.5316,189387.0
2023-01-20 09:50:00,44.91,44.97,44.89,44.93,92395.0,41.5316,41.5871,41.5131,41.5501,92395.0
2023-01-20 10:00:00,44.93,45.03,44.89,45.01,348957.0,41.5501,41.6425,41.5131,41.624,348957.0
2023-01-20 10:10:00,45.02,45.03,44.97,45.0,184951.0,41.6333,41.6425,41.5871,41.6148,184951.0
2023-01-20 10:20:00,45.0,45.09,44.99,45.09,87248.0,41.6148,41.698,41.6055,41.698,87248.0
2023-01-20 10:30:00,45.1,45.12,45.05,45.07,180956.0,41.7073,41.7258,41.661,41.6795,180956.0
2023-01-20 10:40:00,45.07,45.07,45.0,45.04,165693.0,41.6795,41.6795,41.6148,41.6518,165693.0
2023-01-20 10:50:00,45.04,45.06,45.01,45.02,92324.0,41.6518,41.6703,41.624,41.6333,92324.0
2023-01-20 11:00:00,45.01,45.09,45.01,45.09,245486.0,41.624,41.698,41.624,41.698,245486.0
2023-01-20 11:10:00,45.09,45.13,45.07,45.08,83911.0,41.698,41.735,41.6795,41.6888,83911.0
2023-01-20 11:20:00,45.08,45.12,45.04,45.12,157247.0,41.6888,41.7258,41.6518,41.7258,157247.0
2023-01-20 11:30:00,45.12,45.14,45.07,45.07,374196.0,41.7258,41.7443,41.6795,41.6795,374196.0
2023-01-20 11:40:00,45.08,45.09,45.05,45.07,108007.0,41.6888,41.698,41.661,41.6795,108007.0
2023-01-20 11:50:00,45.07,45.08,45.03,45.05,113483.0,41.6795,41.6888,41.6425,41.661,113483.0
2023-01-20 12:00:00,45.05,45.09,45.04,45.08,103911.0,41.661,41.698,41.6518,41.6888,103911.0
2023-01-20 12:10:00,45.07,45.11,45.06,45.1,84020.0,41.6795,41.7165,41.6703,41.7073,84020.0
2023-01-20 12:20:00,45.11,45.12,45.1,45.11,83346.0,41.7165,41.7258,41.7073,41.7165,83346.0
2023-01-20 12:30:00,45.1,45.12,45.09,45.12,215317.0,41.7073,41.7258,41.698,41.7258,215317.0
2023-01-20 12:40:00,45.11,45.12,45.08,45.09,101376.0,41.7165,41.7258,41.6888,41.698,101376.0
2023-01-20 12:50:00,45.09,45.13,45.09,45.09,208236.0,41.698,41.735,41.698,41.698,208236.0
2023-01-20 13:00:00,45.1,45.15,45.09,45.12,745070.0,41.7073,41.7535,41.698,41.7258,745070.0
2023-01-20 13:10:00,45.12,45.13,45.03,45.03,511263.0,41.7258,41.735,41.6425,41.6425,511263.0
2023-01-20 13:20:00,45.02,45.09,45.01,45.08,300836.0,41.6333,41.698,41.624,41.6888,300836.0
2023-01-20 13:30:00,45.09,45.16,45.08,45.15,9604268.0,41.698,41.7628,41.6888,41.7535,9604268.0
2023-01-20 13:40:00,45.15,45.18,45.12,45.17,110303.0,41.7535,41.7813,41.7258,41.772,110303.0
2023-01-20 13:50:00,45.17,45.2,45.16,45.18,313035.0,41.772,41.7997,41.7628,41.7813,313035.0
2023-01-20 14:00:00,45.18,45.19,45.17,45.19,532046.0,41.7813,41.7905,41.772,41.7905,532046.0
2023-01-20 14:10:00,45.18,45.21,45.18,45.2,246046.0,41.7813,41.809,41.7813,41.7997,246046.0
2023-01-20 14:20:00,45.2,45.22,45.19,45.21,603814.0,41.7997,41.8182,41.7905,41.809,603814.0
2023-01-20 14:30:00,45.21,45.24,45.2,45.24,499470.0,41.809,41.8367,41.7997,41.8367,499470.0
2023-01-20 14:40:00,45.24,45.25,45.22,45.23,154243.0,41.8367,41.846,41.8182,41.8275,154243.0
2023-01-20 14:50:00,45.24,45.24,45.2,45.23,124296.0,41.8367,41.8367,41.7997,41.8275,124296.0
2023-01-20 15:00:00,45.24,45.29,45.24,45.26,151743.0,41.8367,41.883,41.8367,41.8552,151743.0
2023-01-20 15:10:00,45.27,45.32,45.26,45.28,223688.0,41.8645,41.9107,41.8552,41.8737,223688.0
2023-01-20 15:20:00,45.28,45.28,45.23,45.27,196290.0,41.8737,41.8737,41.8275,41.8645,196290.0
2023-01-20 15:30:00,45.27,45.29,45.24,45.27,416757.0,41.8645,41.883,41.8367,41.8645,416757.0
2023-01-20 15:40:00,45.27,45.29,45.25,45.29,324190.0,41.8645,41.883,41.846,41.883,324190.0
2023-01-20 15:50:00,45.28,45.36,45.26,45.35,408166.0,41.8737,41.9477,41.8552,41.9385,408166.0
2023-01-23 09:30:00,45.2,45.21,45.16,45.18,656453.0,41.7997,41.809,41.7628,41.7813,656453.0
2023-01-23 09:40:00,45.18,45.29,45.17,45.28,630145.0,41.7813,41.883,41.772,41.8737,630145.0
2023-01-23 09:50:00,45.29,45.34,45.28,45.3,404727.0,41.883,41.9292,41.8737,41.8922,404727.0
2023-01-23 10:00:00,45.3,45.33,45.25,45.25,422851.0,41.8922,41.92,41.846,41.846,422851.0
2023-01-23 10:10:00,45.26,45.34,45.25,45.33,430906.0,41.8552,41.9292,41.846,41.92,430906.0
2023-01-23 10:20:00,45.32,45.39,45.31,45.38,226548.0,41.9107,41.9755,41.9015,41.9662,226548.0
2023-01-23 10:30:00,45.38,45.43,45.38,45.41,264069.0,41.9662,42.0124,41.9662,41.994,264069.0
2023-01-23 10:40:00,45.41,45.45,45.38,45.45,229001.0,41.994,42.0309,41.9662,42.0309,229001.0
2023-01-23 10:50:00,45.45,45.47,45.41,45.45,237730.0,42.0309,42.0494,41.994,42.0309,237730.0
2023-01-23 11:00:00,45.45,45.56,45.44,45.54,445041.0,42.0309,42.1327,42.0217,42.1142,445041.0
2023-01-23 11:10:00,45.54,45.55,45.47,45.54,149390.0,42.1142,42.1234,42.0494,42.1142,149390.0
2023-01-23 11:20:00,45.55,45.57,45.48,45.48,505705.0,42.1234,42.1419,42.0587,42.0587,505705.0
2023-01-23 11:30:00,45.49,45.49,45.45,45.46,235932.0,42.0679,42.0679,42.0309,42.0402,235932.0
2023-01-23 11:40:00,45.46,45.47,45.43,45.46,260223.0,42.0402,42.0494,42.0124,42.0402,260223.0
2023-01-23 11:50:00,45.46,45.48,45.44,45.48,193276.0,42.0402,42.0587,42.0217,42.0587,193276.0
2023-01-23 12:00:00,45.47,45.48,45.39,45.4,181395.0,42.0494,42.0587,41.9755,41.9847,181395.0
2023-01-23 12:10:00,45.39,45.44,45.39,45.43,157211.0,41.9755,42.0217,41.9755,42.0124,157211.0
2023-01-23 12:20:00,45.44,45.45,45.41,45.45,379424.0,42.0217,42.0309,41.994,42.0309,379424.0
2023-01-23 12:30:00,45.45,45.47,45.43,45.46,153128.0,42.0309,42.0494,42.0124,42.0402,153128.0
2023-01-23 12:40:00,45.46,45.46,45.44,45.46,562478.0,42.0402,42.0402,42.0217,42.0402,562478.0
2023-01-23 12:50:00,45.46,45.49,45.43,45.48,377184.0,42.0402,42.0679,42.0124,42.0587,377184.0
2023-01-23 13:00:00,45.48,45.51,45.47,45.49,142212.0,42.0587,42.0864,42.0494,42.0679,142212.0
2023-01-23 13:10:00,45.48,45.51,45.48,45.51,221748.0,42.0587,42.0864,42.0587,42.0864,221748.0
2023-01-23 13:20:00,45.51,45.53,45.49,45.53,106087.0,42.0864,42.1049,42.0679,42.1049,106087.0
2023-01-23 13:30:00,45.53,45.56,45.52,45.55,236776.0,42.1049,42.1327,42.0957,42.1234,236776.0
2023-01-23 13:40:00,45.56,45.59,45.54,45.59,182603.0,42.1327,42.1604,42.1142,42.1604,182603.0
2023-01-23 13:50:00,45.59,45.6,45.54,45.54,266883.0,42.1604,42.1697,42.1142,42.1142,266883.0
2023-01-23 14:00:00,45.55,45.55,45.5,45.53,213546.0,42.1234,42.1234,42.0772,42.1049,213546.0
2023-01-23 14:10:00,45.53,45.54,45.5,45.53,182495.0,42.1049,42.1142,42.0772,42.1049,182495.0
2023-01-23 14:20:00,45.54,45.54,45.48,45.48,1367321.0,42.1142,42.1142,42.0587,42.0587,1367321.0
2023-01-23 14:30:00,45.48,45.52,45.44,45.45,411431.0,42.0587,42.0957,42.0217,42.0309,411431.0
2023-01-23 14:40:00,45.46,45.46,45.36,45.38,319951.0,42.0402,42.0402,41.9477,41.9662,319951.0
2023-01-23 14:50:00,45.38,45.42,45.33,45.41,548901.0,41.9662,42.0032,41.92,41.994,548901.0
2023-01-23 15:00:00,45.42,45.44,45.39,45.42,296565.0,42.0032,42.0217,41.9755,42.0032,296565.0
2023-01-23 15:10:00,45.42,45.48,45.4,45.44,408068.0,42.0032,42.0587,41.9847,42.0217,408068.0
2023-01-23 15:20:00,45.45,45.46,45.41,45.44,264918.0,42.0309,42.0402,41.994,42.0217,264918.0
2023-01-23 15:30:00,45.45,45.46,45.42,45.46,246659.0,42.0309,42.0402,42.0032,42.0402,246659.0
2023-01-23 15:40:00,45.46,45.5,45.42,45.48,261499.0,42.0402,42.0772,42.0032,42.0587,261499.0
2023-01-23 15:50:00,45.49,45.55,45.49,45.55,842288.0,42.0679,42.1234,42.0679,42.1234,842288.0
2023-01-24 09:30:00,45.3,45.35,45.26,45.31,749635.0,41.8922,41.9385,41.8552,41.9015,749635.0
2023-01-24 09:40:00,45.31,45.35,45.22,45.32,217672.0,41.9015,41.9385,41.8182,41.9107,217672.0
2023-01-24 09:50:00,45.32,45.33,45.17,45.18,123604.0,41.9107,41.92,41.772,41.7813,123604.0
2023-01-24 10:00:00,45.17,45.25,45.16,45.24,408604.0,41.772,41.846,41.7628,41.8367,408604.0
2023-01-24 10:10:00,45.24,45.4,45.22,45.28,147700.0,41.8367,41.9847,41.8182,41.8737,147700.0
2023-01-24 10:20:00,45.29,45.4,45.29,45.4,115480.0,41.883,41.9847,41.883,41.9847,115480.0
2023-01-24 10:30:00,45.4,45.42,45.32,45.37,219659.0,41.9847,42.0032,41.9107,41.957,219659.0
2023-01-24 10:40:00,45.37,45.49,45.34,45.46,264172.0,41.957,42.0679,41.9292,42.0402,264172.0
2023-01-24 10:50:00,45.45,45.56,45.44,45.51,123295.0,42.0309,42.1327,42.0217,42.0864,123295.0
2023-01-24 11:00:00,45.52,45.53,45.47,45.5,155307.0,42.0957,42.1049,42.0494,42.0772,155307.0
2023-01-24 11:10:00,45.5,45.53,45.48,45.49,231780.0,42.0772,42.1049,42.0587,42.0679,231780.0
2023-01-24 11:20:00,45.49,45.57,45.47,45.56,297525.0,42.0679,42.1419,42.0494,42.1327,297525.0
2023-01-24 11:30:00,45.56,45.57,45.51,45.55,236468.0,42.1327,42.1419,42.0864,42.1234,236468.0
2023-01-24 11:40:00,45.55,45.55,45.5,45.51,272505.0,42.1234,42.1234,42.0772,42.0864,272505.0
2023-01-24 11:50:00,45.51,45.53,45.5,45.52,240733.0,42.0864,42.1049,42.0772,42.0957,240733.0
2023-01-24 12:00:00,45.52,45.55,45.47,45.54,138120.0,42.0957,42.1234,42.0494,42.1142,138120.0
2023-01-24 12:10:00,45.54,45.58,45.53,45.58,150280.0,42.1142,42.1512,42.1049,42.1512,150280.0
2023-01-24 12:20:00,45.58,45.58,45.54,45.55,116640.0,42.1512,42.1512,42.1142,42.1234,116640.0
2023-01-24 12:30:00,45.55,45.58,45.54,45.55,103506.0,42.1234,42.1512,42.1142,42.1234,103506.0
2023-01-24 12:40:00,45.55,45.56,45.52,45.55,39004.0,42.1234,42.1327,42.0957,42.1234,39004.0
2023-01-24 12:50:00,45.55,45.57,45.53,45.55,130048.0,42.1234,42.1419,42.1049,42.1234,130048.0
2023-01-24 13:00:00,45.55,45.57,45.5,45.53,223207.0,42.1234,42.1419,42.0772,42.1049,223207.0
2023-01-24 13:10:00,45.54,45.58,45.54,45.57,99209.0,42.1142,42.1512,42.1142,42.1419,99209.0
2023-01-24 13:20:00,45.58,45.58,45.53,45.57,146045.0,42.1512,42.1512,42.1049,42.1419,146045.0
2023-01-24 13:30:00,45.57,45.58,45.55,45.57,79227.0,42.1419,42.1512,42.1234,42.1419,79227.0
2023-01-24 13:40:00,45.57,45.59,45.56,45.57,108051.0,42.1419,42.1604,42.1327,42.1419,108051.0
2023-01-24 13:50:00,45.57,45.58,45.55,45.57,104881.0,42.1419,42.1512,42.1234,42.1419,104881.0
2023-01-24 14:00:00,45.57,45.57,45.5,45.51,155879.0,42.1419,42.1419,42.0772,42.0864,155879.0
2023-01-24 14:10:00,45.52,45.55,45.51,45.53,157448.0,42.0957,42.1234,42.0864,42.1049,157448.0
2023-01-24 14:20:00,45.53,45.55,45.52,45.54,131950.0,42.1049,42.1234,42.0957,42.1142,131950.0
2023-01-24 14:30:00,45.54,45.57,45.53,45.56,201751.0,42.1142,42.1419,42.1049,42.1327,201751.0
2023-01-24 14:40:00,45.56,45.59,45.55,45.57,124193.0,42.1327,42.1604,42.1234,42.1419,124193.0
2023-01-24 14:50:00,45.56,45.61,45.56,45.59,197179.0,42.1327,42.1789,42.1327,42.1604,197179.0
2023-01-24 15:00:00,45.6,45.61,45.56,45.57,217662.0,42.1697,42.1789,42.1327,42.1419,217662.0
2023-01-24 15:10:00,45.57,45.57,45.53,45.55,144834.0,42.1419,42.1419,42.1049,42.1234,144834.0
2023-01-24 15:20:00,45.55,45.58,45.54,45.57,155455.0,42.1234,42.1512,42.1142,42.1419,155455.0
2023-01-24 15:30:00,45.57,45.57,45.51,45.53,174579.0,42.1419,42.1419,42.0864,42.1049,174579.0
2023-01-24 15:40:00,45.52,45.53,45.48,45.5,269314.0,42.0957,42.1049,42.0587,42.0772,269314.0
2023-01-24 15:50:00,45.49,45.56,45.49,45.53,344119.0,42.0679,42.1327,42.0679,42.1049,344119.0
2023-01-25 09:30:00,45.38,45.4,45.32,45.38,1354487.0,41.9662,41.9847,41.9107,41.9662,1354487.0
2023-01-25 09:40:00,45.38,45.44,45.37,45.42,749911.0,41.9662,42.0217,41.957,42.0032,749911.0
2023-01-25 09:50:00,45.42,45.44,45.34,45.34,740110.0,42.0032,42.0217,41.9292,41.9292,740110.0
2023-01-25 10:00:00,45.34,45.5,45.3,45.47,459383.0,41.9292,42.0772,41.8922,42.0494,459383.0
2023-01-25 10:10:00,45.48,45.49,45.38,45.43,165834.0,42.0587,42.0679,41.9662,42.0124,165834.0
2023-01-25 10:20:00,45.43,45.44,45.38,45.41,124590.0,42.0124,42.0217,41.9662,41.994,124590.0
2023-01-25 10:30:00,45.41,45.45,45.3,45.3,153454.0,41.994,42.0309,41.8922,41.8922,153454.0
2023-01-25 10:40:00,45.3,45.42,45.28,45.39,183870.0,41.8922,42.0032,41.8737,41.9755,183870.0
2023-01-25 10:50:00,45.38,45.45,45.35,45.43,178208.0,41.9662,42.0309,41.9385,42.0124,178208.0
2023-01-25 11:00:00,45.42,45.45,45.36,45.37,118287.0,42.0032,42.0309,41.9477,41.957,118287.0
2023-01-25 11:10:00,45.37,45.46,45.35,45.45,204624.0,41.957,42.0402,41.9385,42.0309,204624.0
2023-01-25 11:20:00,45.45,45.5,45.43,45.47,186140.0,42.0309,42.0772,42.0124,42.0494,186140.0
2023-01-25 11:30:00,45.48,45.5,45.45,45.49,184640.0,42.0587,42.0772,42.0309,42.0679,184640.0
2023-01-25 11:40:00,45.48,45.51,45.47,45.49,190128.0,42.0587,42.0864,42.0494,42.0679,190128.0
2023-01-25 11:50:00,45.49,45.59,45.47,45.55,128676.0,42.0679,42.1604,42.0494,42.1234,128676.0
2023-01-25 12:00:00,45.56,45.57,45.52,45.54,132809.0,42.1327,42.1419,42.0957,42.1142,132809.0
2023-01-25 12:10:00,45.55,45.57,45.53,45.55,113350.0,42.1234,42.1419,42.1049,42.1234,113350.0
2023-01-25 12:20:00,45.55,45.57,45.52,45.53,80642.0,42.1234,42.1419,42.0957,42.1049,80642.0
2023-01-25 12:30:00,45.53,45.57,45.52,45.57,254383.0,42.1049,42.1419,42.0957,42.1419,254383.0
2023-01-25 12:40:00,45.56,45.6,45.55,45.57,199198.0,42.1327,42.1697,42.1234,42.1419,199198.0
2023-01-25 12:50:00,45.58,45.6,45.56,45.57,429865.0,42.1512,42.1697,42.1327,42.1419,429865.0
2023-01-25 13:00:00,45.58,45.65,45.56,45.62,328323.0,42.1512,42.2159,42.1327,42.1882,328323.0
2023-01-25 13:10:00,45.63,45.68,45.62,45.67,125715.0,42.1974,42.2436,42.1882,42.2344,125715.0
2023-01-25 13:20:00,45.67,45.73,45.67,45.71,128806.0,42.2344,42.2899,42.2344,42.2714,128806.0
2023-01-25 13:30:00,45.72,45.74,45.69,45.7,225977.0,42.2806,42.2991,42.2529,42.2621,225977.0
2023-01-25 13:40:00,45.7,45.75,45.69,45.73,134407.0,42.2621,42.3084,42.2529,42.2899,134407.0
2023-01-25 13:50:00,45.73,45.75,45.69,45.7,140244.0,42.2899,42.3084,42.2529,42.2621,140244.0
2023-01-25 14:00:00,45.71,45.72,45.67,45.71,146748.0,42.2714,42.2806,42.2344,42.2714,146748.0
2023-01-25 14:10:00,45.71,45.78,45.7,45.77,355337.0,42.2714,42.3361,42.2621,42.3269,355337.0
2023-01-25 14:20:00,45.77,45.77,45.7,45.72,172762.0,42.3269,42.3269,42.2621,42.2806,172762.0
2023-01-25 14:30:00,45.72,45.73,45.69,45.71,138729.0,42.2806,42.2899,42.2529,42.2714,138729.0
2023-01-25 14:40:00,45.72,45.74,45.71,45.73,79638.0,42.2806,42.2991,42.2714,42.2899,79638.0
2023-01-25 14:50:00,45.73,45.77,45.73,45.76,109948.0,42.2899,42.3269,42.2899,42.3176,109948.0
2023-01-25 15:00:00,45.76,45.8,45.75,45.8,151702.0,42.3176,42.3546,42.3084,42.3546,151702.0
2023-01-25 15:10:00,45.8,45.8,45.73,45.73,157053.0,42.3546,42.3546,42.2899,42.2899,157053.0
2023-01-25 15:20:00,45.73,45.75,45.7,45.74,152744.0,42.2899,42.3084,42.2621,42.2991,152744.0
2023-01-25 15:30:00,45.75,45.77,45.71,45.77,218379.0,42.3084,42.3269,42.2714,42.3269,218379.0
2023-01-25 15:40:00,45.77,45.77,45.72,45.75,180089.0,42.3269,42.3269,42.2806,42.3084,180089.0
2023-01-25 15:50:00,45.75,45.78,45.73,45.78,329447.0,42.3084,42.3361,42.2899,42.3361,329447.0
2023-01-26 09:30:00,45.86,45.93,45.82,45.85,506903.0,42.4101,42.4748,42.3731,42.4009,506903.0
2023-01-26 09:40:00,45.85,45.87,45.71,45.71,340044.0,42.4009,42.4193,42.2714,42.2714,340044.0
2023-01-26 09:50:00,45.7,45.7,45.59,45.66,211416.0,42.2621,42.2621,42.1604,42.2251,211416.0
2023-01-26 10:00:00,45.67,45.71,45.61,45.63,376950.0,42.2344,42.2714,42.1789,42.1974,376950.0
2023-01-26 10:10:00,45.64,45.74,45.61,45.73,176538.0,42.2066,42.2991,42.1789,42.2899,176538.0
2023-01-26 10:20:00,45.73,45.75,45.69,45.72,226850.0,42.2899,42.3084,42.2529,42.2806,226850.0
2023-01-26 10:30:00,45.72,45.74,45.62,45.62,175296.0,42.2806,42.2991,42.1882,42.1882,175296.0
2023-01-26 10:40:00,45.63,45.67,45.61,45.66,170495.0,42.1974,42.2344,42.1789,42.2251,170495.0
2023-01-26 10:50:00,45.65,45.66,45.51,45.54,314862.0,42.2159,42.2251,42.0864,42.1142,314862.0
2023-01-26 11:00:00,45.54,45.6,45.51,45.58,308523.0,42.1142,42.1697,42.0864,42.1512,308523.0
2023-01-26 11:10:00,45.59,45.66,45.57,45.61,241873.0,42.1604,42.2251,42.1419,42.1789,241873.0
2023-01-26 11:20:00,45.61,45.62,45.52,45.61,354524.0,42.1789,42.1882,42.0957,42.1789,354524.0
2023-01-26 11:30:00,45.6,45.63,45.57,45.58,213294.0,42.1697,42.1974,42.1419,42.1512,213294.0
2023-01-26 11:40:00,45.58,45.64,45.55,45.63,411347.0,42.1512,42.2066,42.1234,42.1974,411347.0
2023-01-26 11:50:00,45.63,45.64,45.58,45.63,291818.0,42.1974,42.2066,42.1512,42.1974,291818.0
2023-01-26 12:00:00,45.62,45.69,45.61,45.68,190737.0,42.1882,42.2529,42.1789,42.2436,190737.0
2023-01-26 12:10:00,45.68,45.7,45.65,45.66,206702.0,42.2436,42.2621,42.2159,42.2251,206702.0
2023-01-26 12:20:00,45.66,45.68,45.64,45.67,234799.0,42.2251,42.2436,42.2066,42.2344,234799.0
2023-01-26 12:30:00,45.66,45.68,45.65,45.67,130117.0,42.2251,42.2436,42.2159,42.2344,130117.0
2023-01-26 12:40:00,45.67,45.69,45.61,45.64,163665.0,42.2344,42.2529,42.1789,42.2066,163665.0
2023-01-26 12:50:00,45.64,45.69,45.63,45.64,240078.0,42.2066,42.2529,42.1974,42.2066,240078.0
2023-01-26 13:00:00,45.65,45.7,45.62,45.64,579331.0,42.2159,42.2621,42.1882,42.2066,579331.0
2023-01-26 13:10:00,45.64,45.66,45.62,45.63,199587.0,42.2066,42.2251,42.1882,42.1974,199587.0
2023-01-26 13:20:00,45.63,45.7,45.62,45.69,94586.0,42.1974,42.2621,42.1882,42.2529,94586.0
2023-01-26 13:30:00,45.68,45.76,45.68,45.75,181767.0,42.2436,42.3176,42.2436,42.3084,181767.0
2023-01-26 13:40:00,45.76,45.77,45.74,45.75,188127.0,42.3176,42.3269,42.2991,42.3084,188127.0
2023-01-26 13:50:00,45.75,45.76,45.72,45.73,138360.0,42.3084,42.3176,42.2806,42.2899,138360.0
2023-01-26 14:00:00,45.73,45.77,45.71,45.77,246846.0,42.2899,42.3269,42.2714,42.3269,246846.0
2023-01-26 14:10:00,45.76,45.78,45.74,45.77,139148.0,42.3176,42.3361,42.2991,42.3269,139148.0
2023-01-26 14:20:00,45.77,45.8,45.74,45.76,254581.0,42.3269,42.3546,42.2991,42.3176,254581.0
2023-01-26 14:30:00,45.76,45.8,45.75,45.78,261443.0,42.3176,42.3546,42.3084,42.3361,261443.0
2023-01-26 14:40:00,45.78,45.81,45.78,45.78,251010.0,42.3361,42.3639,42.3361,42.3361,251010.0
2023-01-26 14:50:00,45.79,45.81,45.77,45.8,169690.0,42.3454,42.3639,42.3269,42.3546,169690.0
2023-01-26 15:00:00,45.81,45.82,45.79,45.81,368929.0,42.3639,42.3731,42.3454,42.3639,368929.0
2023-01-26 15:10:00,45.81,45.85,45.8,45.85,350223.0,42.3639,42.4009,42.3546,42.4009,350223.0
2023-01-26 15:20:00,45.84,45.87,45.83,45.85,250933.0,42.3916,42.4193,42.3824,42.4009,250933.0
2023-01-26 15:30:00,45.84,45.87,45.84,45.85,310957.0,42.3916,42.4193,42.3916,42.4009,310957.0
2023-01-26 15:40:00,45.84,45.86,45.82,45.86,352304.0,42.3916,42.4101,42.3731,42.4101,352304.0
2023-01-26 15:50:00,45.86,45.91,45.85,45.9,2030914.0,42.4101,42.4563,42.4009,42.4471,2030914.0
2023-01-27 09:30:00,45.65,45.71,45.62,45.7,335616.0,42.2159,42.2714,42.1882,42.2621,335616.0
2023-01-27 09:40:00,45.7,45.81,45.68,45.79,263089.0,42.2621,42.3639,42.2436,42.3454,263089.0
2023-01-27 09:50:00,45.79,45.82,45.76,45.77,334710.0,42.3454,42.3731,42.3176,42.3269,334710.0
2023-01-27 10:00:00,45.79,45.91,45.73,45.88,1095181.0,42.3454,42.4563,42.2899,42.4286,1095181.0
2023-01-27 10:10:00,45.88,45.91,45.84,45.84,376687.0,42.4286,42.4563,42.3916,42.3916,376687.0
2023-01-27 10:20:00,45.85,45.86,45.77,45.79,239861.0,42.4009,42.4101,42.3269,42.3454,239861.0
2023-01-27 10:30:00,45.79,45.81,45.76,45.79,106090.0,42.3454,42.3639,42.3176,42.3454,106090.0
2023-01-27 10:40:00,45.78,45.78,45.65,45.67,506447.0,42.3361,42.3361,42.2159,42.2344,506447.0
2023-01-27 10:50:00,45.68,45.68,45.61,45.65,142851.0,42.2436,42.2436,42.1789,42.2159,142851.0
2023-01-27 11:00:00,45.65,45.72,45.64,45.68,471064.0,42.2159,42.2806,42.2066,42.2436,471064.0
2023-01-27 11:10:00,45.68,45.76,45.67,45.75,219991.0,42.2436,42.3176,42.2344,42.3084,219991.0
2023-01-27 11:20:00,45.75,45.79,45.74,45.78,223908.0,42.3084,42.3454,42.2991,42.3361,223908.0
2023-01-27 11:30:00,45.78,45.84,45.77,45.83,187090.0,42.3361,42.3916,42.3269,42.3824,187090.0
2023-01-27 11:40:00,45.83,45.87,45.82,45.84,353453.0,42.3824,42.4193,42.3731,42.3916,353453.0
2023-01-27 11:50:00,45.84,45.86,45.81,45.82,208587.0,42.3916,42.4101,42.3639,42.3731,208587.0
2023-01-27 12:00:00,45.82,45.83,45.79,45.8,228730.0,42.3731,42.3824,42.3454,42.3546,228730.0
2023-01-27 12:10:00,45.8,45.86,45.79,45.85,250282.0,42.3546,42.4101,42.3454,42.4009,250282.0
2023-01-27 12:20:00,45.85,45.86,45.81,45.83,169204.0,42.4009,42.4101,42.3639,42.3824,169204.0
2023-01-27 12:30:00,45.84,45.88,45.82,45.88,231254.0,42.3916,42.4286,42.3731,42.4286,231254.0
2023-01-27 12:40:00,45.88,45.89,45.86,45.89,191908.0,42.4286,42.4378,42.4101,42.4378,191908.0
2023-01-27 12:50:00,45.89,45.9,45.87,45.88,352780.0,42.4378,42.4471,42.4193,42.4286,352780.0
2023-01-27 13:00:00,45.87,45.88,45.84,45.84,219343.0,42.4193,42.4286,42.3916,42.3916,219343.0
2023-01-27 13:10:00,45.84,45.86,45.82,45.84,210252.0,42.3916,42.4101,42.3731,42.3916,210252.0
2023-01-27 13:20:00,45.83,45.85,45.82,45.84,235342.0,42.3824,42.4009,42.3731,42.3916,235342.0
2023-01-27 13:30:00,45.84,45.87,45.83,45.87,118833.0,42.3916,42.4193,42.3824,42.4193,118833.0
2023-01-27 13:40:00,45.87,45.87,45.82,45.87,240461.0,42.4193,42.4193,42.3731,42.4193,240461.0
2023-01-27 13:50:00,45.88,45.88,45.84,45.87,284273.0,42.4286,42.4286,42.3916,42.4193,284273.0
2023-01-27 14:00:00,45.87,45.89,45.84,45.86,332640.0,42.4193,42.4378,42.3916,42.4101,332640.0
2023-01-27 14:10:00,45.87,45.89,45.86,45.89,135173.0,42.4193,42.4378,42.4101,42.4378,135173.0
2023-01-27 14:20:00,45.89,45.9,45.88,45.89,385502.0,42.4378,42.4471,42.4286,42.4378,385502.0
2023-01-27 14:30:00,45.9,45.9,45.87,45.9,334655.0,42.4471,42.4471,42.4193,42.4471,334655.0
2023-01-27 14:40:00,45.9,45.9,45.87,45.9,216147.0,42.4471,42.4471,42.4193,42.4471,216147.0
2023-01-27 14:50:00,45.9,45.91,45.88,45.9,172472.0,42.4471,42.4563,42.4286,42.4471,172472.0
2023-01-27 15:00:00,45.91,45.96,45.9,45.95,231796.0,42.4563,42.5026,42.4471,42.4933,231796.0
2023-01-27 15:10:00,45.95,45.96,45.89,45.91,362671.0,42.4933,42.5026,42.4378,42.4563,362671.0
2023-01-27 15:20:00,45.91,45.93,45.88,45.93,285411.0,42.4563,42.4748,42.4286,42.4748,285411.0
2023-01-27 15:30:00,45.93,45.93,45.9,45.91,390950.0,42.4748,42.4748,42.4471,42.4563,390950.0
2023-01-27 15:40:00,45.91,45.93,45.88,45.89,388624.0,42.4563,42.4748,42.4286,42.4378,388624.0
2023-01-27 15:50:00,45.88,45.89,45.84,45.85,715503.0,42.4286,42.4378,42.3916,42.4009,715503.0
2023-01-30 09:30:00,45.64,45.71,45.62,45.71,450935.0,42.2066,42.2714,42.1882,42.2714,450935.0
2023-01-30 09:40:00,45.7,45.76,45.68,45.73,252337.0,42.2621,42.3176,42.2436,42.2899,252337.0
2023-01-30 09:50:00,45.73,45.75,45.65,45.72,114400.0,42.2899,42.3084,42.2159,42.2806,114400.0
2023-01-30 10:00:00,45.72,45.83,45.71,45.8,275597.0,42.2806,42.3824,42.2714,42.3546,275597.0
2023-01-30 10:10:00,45.81,45.83,45.74,45.74,186224.0,42.3639,42.3824,42.2991,42.2991,186224.0
2023-01-30 10:20:00,45.75,45.76,45.68,45.73,244989.0,42.3084,42.3176,42.2436,42.2899,244989.0
2023-01-30 10:30:00,45.73,45.73,45.64,45.67,104235.0,42.2899,42.2899,42.2066,42.2344,104235.0
2023-01-30 10:40:00,45.67,45.69,45.63,45.69,222109.0,42.2344,42.2529,42.1974,42.2529,222109.0
2023-01-30 10:50:00,45.68,45.73,45.65,45.7,264425.0,42.2436,42.2899,42.2159,42.2621,264425.0
2023-01-30 11:00:00,45.7,45.72,45.67,45.7,420552.0,42.2621,42.2806,42.2344,42.2621,420552.0
2023-01-30 11:10:00,45.69,45.74,45.69,45.73,442826.0,42.2529,42.2991,42.2529,42.2899,442826.0
2023-01-30 11:20:00,45.73,45.73,45.65,45.68,694518.0,42.2899,42.2899,42.2159,42.2436,694518.0
2023-01-30 11:30:00,45.68,45.7,45.63,45.66,497156.0,42.2436,42.2621,42.1974,42.2251,497156.0
2023-01-30 11:40:00,45.66,45.67,45.63,45.65,696994.0,42.2251,42.2344,42.1974,42.2159,696994.0
2023-01-30 11:50:00,45.65,45.68,45.6,45.66,564455.0,42.2159,42.2436,42.1697,42.2251,564455.0
2023-01-30 12:00:00,45.67,45.68,45.65,45.66,313503.0,42.2344,42.2436,42.2159,42.2251,313503.0
2023-01-30 12:10:00,45.66,45.68,45.62,45.64,549668.0,42.2251,42.2436,42.1882,42.2066,549668.0
2023-01-30 12:20:00,45.64,45.65,45.59,45.64,540643.0,42.2066,42.2159,42.1604,42.2066,540643.0
2023-01-30 12:30:00,45.63,45.64,45.61,45.62,340882.0,42.1974,42.2066,42.1789,42.1882,340882.0
2023-01-30 12:40:00,45.62,45.65,45.59,45.61,328523.0,42.1882,42.2159,42.1604,42.1789,328523.0
2023-01-30 12:50:00,45.61,45.61,45.58,45.59,440533.0,42.1789,42.1789,42.1512,42.1604,440533.0
2023-01-30 13:00:00,45.58,45.61,45.56,45.58,166734.0,42.1512,42.1789,42.1327,42.1512,166734.0
2023-01-30 13:10:00,45.59,45.65,45.57,45.64,507278.0,42.1604,42.2159,42.1419,42.2066,507278.0
2023-01-30 13:20:00,45.64,45.65,45.61,45.62,63663.0,42.2066,42.2159,42.1789,42.1882,63663.0
2023-01-30 13:30:00,45.61,45.62,45.57,45.59,93549.0,42.1789,42.1882,42.1419,42.1604,93549.0
2023-01-30 13:40:00,45.59,45.59,45.55,45.59,117556.0,42.1604,42.1604,42.1234,42.1604,117556.0
2023-01-30 13:50:00,45.58,45.6,45.56,45.59,124258.0,42.1512,42.1697,42.1327,42.1604,124258.0
2023-01-30 14:00:00,45.59,45.61,45.56,45.56,275145.0,42.1604,42.1789,42.1327,42.1327,275145.0
2023-01-30 14:10:00,45.57,45.57,45.53,45.54,217610.0,42.1419,42.1419,42.1049,42.1142,217610.0
2023-01-30 14:20:00,45.54,45.55,45.52,45.52,194191.0,42.1142,42.1234,42.0957,42.0957,194191.0
2023-01-30 14:30:00,45.52,45.55,45.51,45.54,250888.0,42.0957,42.1234,42.0864,42.1142,250888.0
2023-01-30 14:40:00,45.54,45.54,45.5,45.51,531575.0,42.1142,42.1142,42.0772,42.0864,531575.0
2023-01-30 14:50:00,45.51,45.53,45.49,45.52,295209.0,42.0864,42.1049,42.0679,42.0957,295209.0
2023-01-30 15:00:00,45.53,45.56,45.51,45.52,452553.0,42.1049,42.1327,42.0864,42.0957,452553.0
2023-01-30 15:10:00,45.53,45.54,45.51,45.53,469857.0,42.1049,42.1142,42.0864,42.1049,469857.0
2023-01-30 15:20:00,45.52,45.53,45.5,45.5,356596.0,42.0957,42.1049,42.0772,42.0772,356596.0
2023-01-30 15:30:00,45.51,45.56,45.49,45.55,537114.0,42.0864,42.1327,42.0679,42.1234,537114.0
2023-01-30 15:40:00,45.55,45.57,45.49,45.51,300633.0,42.1234,42.1419,42.0679,42.0864,300633.0
2023-01-30 15:50:00,45.5,45.53,45.48,45.49,735098.0,42.0772,42.1049,42.0587,42.0679,735098.0
2023-01-31 09:30:00,45.36,45.38,45.29,45.29,336203.0,41.9477,41.9662,41.883,41.883,336203.0
2023-01-31 09:40:00,45.29,45.36,45.28,45.34,391518.0,41.883,41.9477,41.8737,41.9292,391518.0
2023-01-31 09:50:00,45.35,45.37,45.29,45.3,260428.0,41.9385,41.957,41.883,41.8922,260428.0
2023-01-31 10:00:00,45.3,45.35,45.26,45.27,344918.0,41.8922,41.9385,41.8552,41.8645,344918.0
2023-01-31 10:10:00,45.27,45.39,45.26,45.39,472704.0,41.8645,41.9755,41.8552,41.9755,472704.0
2023-01-31 10:20:00,45.39,45.39,45.29,45.37,506134.0,41.9755,41.9755,41.883,41.957,506134.0
2023-01-31 10:30:00,45.37,45.46,45.36,45.43,262623.0,41.957,42.0402,41.9477,42.0124,262623.0
2023-01-31 10:40:00,45.44,45.49,45.43,45.46,223781.0,42.0217,42.0679,42.0124,42.0402,223781.0
2023-01-31 10:50:00,45.47,45.49,45.43,45.48,115401.0,42.0494,42.0679,42.0124,42.0587,115401.0
2023-01-31 11:00:00,45.48,45.52,45.47,45.51,116217.0,42.0587,42.0957,42.0494,42.0864,116217.0
2023-01-31 11:10:00,45.51,45.54,45.5,45.51,306454.0,42.0864,42.1142,42.0772,42.0864,306454.0
2023-01-31 11:20:00,45.51,45.53,45.49,45.52,157529.0,42.0864,42.1049,42.0679,42.0957,157529.0
2023-01-31 11:30:00,45.51,45.55,45.5,45.53,249927.0,42.0864,42.1234,42.0772,42.1049,249927.0
2023-01-31 11:40:00,45.53,45.55,45.49,45.5,449796.0,42.1049,42.1234,42.0679,42.0772,449796.0
2023-01-31 11:50:00,45.49,45.53,45.49,45.51,183782.0,42.0679,42.1049,42.0679,42.0864,183782.0
2023-01-31 12:00:00,45.51,45.52,45.47,45.52,426734.0,42.0864,42.0957,42.0494,42.0957,426734.0
2023-01-31 12:10:00,45.52,45.56,45.49,45.55,120542.0,42.0957,42.1327,42.0679,42.1234,120542.0
2023-01-31 12:20:00,45.55,45.56,45.52,45.53,226809.0,42.1234,42.1327,42.0957,42.1049,226809.0
2023-01-31 12:30:00,45.53,45.56,45.5,45.55,153427.0,42.1049,42.1327,42.0772,42.1234,153427.0
2023-01-31 12:40:00,45.55,45.58,45.54,45.56,250323.0,42.1234,42.1512,42.1142,42.1327,250323.0
2023-01-31 12:50:00,45.56,45.57,45.53,45.55,470922.0,42.1327,42.1419,42.1049,42.1234,470922.0
2023-01-31 13:00:00,45.55,45.57,45.54,45.56,597456.0,42.1234,42.1419,42.1142,42.1327,597456.0
2023-01-31 13:10:00,45.55,45.57,45.55,45.55,315552.0,42.1234,42.1419,42.1234,42.1234,315552.0
2023-01-31 13:20:00,45.55,45.56,45.53,45.56,493487.0,42.1234,42.1327,42.1049,42.1327,493487.0
2023-01-31 13:30:00,45.56,45.58,45.55,45.57,236500.0,42.1327,42.1512,42.1234,42.1419,236500.0
2023-01-31 13:40:00,45.57,45.61,45.56,45.61,959218.0,42.1419,42.1789,42.1327,42.1789,959218.0
2023-01-31 13:50:00,45.61,45.61,45.59,45.59,687076.0,42.1789,42.1789,42.1604,42.1604,687076.0
2023-01-31 14:00:00,45.6,45.62,45.59,45.62,727212.0,42.1697,42.1882,42.1604,42.1882,727212.0
2023-01-31 14:10:00,45.62,45.62,45.59,45.59,757572.0,42.1882,42.1882,42.1604,42.1604,757572.0
2023-01-31 14:20:00,45.6,45.62,45.59,45.62,206410.0,42.1697,42.1882,42.1604,42.1882,206410.0
2023-01-31 14:30:00,45.62,45.63,45.61,45.62,369164.0,42.1882,42.1974,42.1789,42.1882,369164.0
2023-01-31 14:40:00,45.62,45.64,45.61,45.64,239646.0,42.1882,42.2066,42.1789,42.2066,239646.0
2023-01-31 14:50:00,45.64,45.65,45.6,45.62,280968.0,42.2066,42.2159,42.1697,42.1882,280968.0
2023-01-31 15:00:00,45.62,45.63,45.61,45.62,140562.0,42.1882,42.1974,42.1789,42.1882,140562.0
2023-01-31 15:10:00,45.61,45.62,45.57,45.58,313721.0,42.1789,42.1882,42.1419,42.1512,313721.0
2023-01-31 15:20:00,45.58,45.6,45.57,45.59,317700.0,42.1512,42.1697,42.1419,42.1604,317700.0
2023-01-31 15:30:00,45.59,45.62,45.59,45.61,192319.0,42.1604,42.1882,42.1604,42.1789,192319.0
2023-01-31 15:40:00,45.62,45.68,45.61,45.66,817989.0,42.1882,42.2436,42.1789,42.2251,817989.0
2023-01-31 15:50:00,45.67,45.77,45.67,45.75,809706.0,42.2344,42.3269,42.2344,42.3084,809706.0
2023-02-01 09:30:00,45.75,45.77,45.7,45.77,377075.0,42.3084,42.3269,42.2621,42.3269,377075.0
2023-02-01 09:40:00,45.77,45.8,45.71,45.77,393002.0,42.3269,42.3546,42.2714,42.3269,393002.0
2023-02-01 09:50:00,45.78,45.82,45.76,45.8,118376.0,42.3361,42.3731,42.3176,42.3546,118376.0
2023-02-01 10:00:00,45.81,45.82,45.62,45.66,423461.0,42.3639,42.3731,42.1882,42.2251,423461.0
2023-02-01 10:10:00,45.67,45.7,45.63,45.66,230117.0,42.2344,42.2621,42.1974,42.2251,230117.0
2023-02-01 10:20:00,45.66,45.68,45.59,45.68,201405.0,42.2251,42.2436,42.1604,42.2436,201405.0
2023-02-01 10:30:00,45.67,45.69,45.64,45.66,146013.0,42.2344,42.2529,42.2066,42.2251,146013.0
2023-02-01 10:40:00,45.66,45.69,45.61,45.62,110741.0,42.2251,42.2529,42.1789,42.1882,110741.0
2023-02-01 10:50:00,45.62,45.65,45.57,45.62,143007.0,42.1882,42.2159,42.1419,42.1882,143007.0
2023-02-01 11:00:00,45.61,45.65,45.59,45.62,158515.0,42.1789,42.2159,42.1604,42.1882,158515.0
2023-02-01 11:10:00,45.62,45.66,45.62,45.65,208919.0,42.1882,42.2251,42.1882,42.2159,208919.0
2023-02-01 11:20:00,45.65,45.7,45.64,45.67,233577.0,42.2159,42.2621,42.2066,42.2344,233577.0
2023-02-01 11:30:00,45.68,45.71,45.66,45.69,207210.0,42.2436,42.2714,42.2251,42.2529,207210.0
2023-02-01 11:40:00,45.68,45.71,45.67,45.69,164581.0,42.2436,42.2714,42.2344,42.2529,164581.0
2023-02-01 11:50:00,45.69,45.69,45.63,45.63,187689.0,42.2529,42.2529,42.1974,42.1974,187689.0
2023-02-01 12:00:00,45.63,45.64,45.59,45.59,67669.0,42.1974,42.2066,42.1604,42.1604,67669.0
2023-02-01 12:10:00,45.59,45.61,45.54,45.54,223937.0,42.1604,42.1789,42.1142,42.1142,223937.0
2023-02-01 12:20:00,45.55,45.59,45.54,45.57,163501.0,42.1234,42.1604,42.1142,42.1419,163501.0
2023-02-01 12:30:00,45.57,45.59,45.54,45.55,303329.0,42.1419,42.1604,42.1142,42.1234,303329.0
2023-02-01 12:40:00,45.55,45.57,45.53,45.53,205242.0,42.1234,42.1419,42.1049,42.1049,205242.0
2023-02-01 12:50:00,45.53,45.56,45.52,45.55,183573.0,42.1049,42.1327,42.0957,42.1234,183573.0
2023-02-01 13:00:00,45.55,45.6,45.53,45.59,139461.0,42.1234,42.1697,42.1049,42.1604,139461.0
2023-02-01 13:10:00,45.59,45.6,45.57,45.58,193029.0,42.1604,42.1697,42.1419,42.1512,193029.0
2023-02-01 13:20:00,45.59,45.61,45.58,45.61,194597.0,42.1604,42.1789,42.1512,42.1789,194597.0
2023-02-01 13:30:00,45.6,45.63,45.6,45.62,169284.0,42.1697,42.1974,42.1697,42.1882,169284.0
2023-02-01 13:40:00,45.62,45.62,45.54,45.55,303087.0,42.1882,42.1882,42.1142,42.1234,303087.0
2023-02-01 13:50:00,45.55,45.63,45.55,45.63,415309.0,42.1234,42.1974,42.1234,42.1974,415309.0
2023-02-01 14:00:00,45.62,45.66,45.42,45.64,702997.0,42.1882,42.2251,42.0032,42.2066,702997.0
2023-02-01 14:10:00,45.64,45.7,45.56,45.59,416018.0,42.2066,42.2621,42.1327,42.1604,416018.0
2023-02-01 14:20:00,45.59,45.64,45.57,45.59,147460.0,42.1604,42.2066,42.1419,42.1604,147460.0
2023-02-01 14:30:00,45.6,45.85,45.39,45.83,671939.0,42.1697,42.4009,41.9755,42.3824,671939.0
2023-02-01 14:40:00,45.83,46.12,45.83,46.02,887996.0,42.3824,42.6505,42.3824,42.5581,887996.0
2023-02-01 14:50:00,46.02,46.13,46.01,46.07,293993.0,42.5581,42.6598,42.5488,42.6043,293993.0
2023-02-01 15:00:00,46.08,46.24,46.06,46.21,714600.0,42.6135,42.7615,42.5951,42.7338,714600.0
2023-02-01 15:10:00,46.21,46.21,46.05,46.16,651004.0,42.7338,42.7338,42.5858,42.6875,651004.0
2023-02-01 15:20:00,46.16,46.22,46.09,46.22,657027.0,42.6875,42.743,42.6228,42.743,657027.0
2023-02-01 15:30:00,46.22,46.34,46.21,46.31,1152654.0,42.743,42.854,42.7338,42.8262,1152654.0
2023-02-01 15:40:00,46.31,46.35,46.19,46.19,653483.0,42.8262,42.8632,42.7153,42.7153,653483.0
2023-02-01 15:50:00,46.2,46.2,46.1,46.18,536362.0,42.7245,42.7245,42.632,42.706,536362.0
2023-02-02 09:30:00,46.32,46.37,46.18,46.19,723572.0,42.8355,42.8817,42.706,42.7153,723572.0
2023-02-02 09:40:00,46.17,46.21,46.11,46.18,469587.0,42.6968,42.7338,42.6413,42.706,469587.0
2023-02-02 09:50:00,46.18,46.18,46.02,46.03,554965.0,42.706,42.706,42.5581,42.5673,554965.0
2023-02-02 10:00:00,46.04,46.11,45.91,45.93,229130.0,42.5766,42.6413,42.4563,42.4748,229130.0
2023-02-02 10:10:00,45.92,46.07,45.87,46.07,300615.0,42.4656,42.6043,42.4193,42.6043,300615.0
2023-02-02 10:20:00,46.07,46.1,46.03,46.06,222985.0,42.6043,42.632,42.5673,42.5951,222985.0
2023-02-02 10:30:00,46.06,46.21,46.06,46.2,318967.0,42.5951,42.7338,42.5951,42.7245,318967.0
2023-02-02 10:40:00,46.19,46.24,46.19,46.23,284954.0,42.7153,42.7615,42.7153,42.7523,284954.0
2023-02-02 10:50:00,46.23,46.28,46.23,46.26,285961.0,42.7523,42.7985,42.7523,42.78,285961.0
2023-02-02 11:00:00,46.26,46.3,46.23,46.29,348600.0,42.78,42.817,42.7523,42.8078,348600.0
2023-02-02 11:10:00,46.29,46.32,46.21,46.21,219207.0,42.8078,42.8355,42.7338,42.7338,219207.0
2023-02-02 11:20:00,46.21,46.29,46.2,46.25,223856.0,42.7338,42.8078,42.7245,42.7708,223856.0
2023-02-02 11:30:00,46.24,46.24,46.16,46.18,118430.0,42.7615,42.7615,42.6875,42.706,118430.0
2023-02-02 11:40:00,46.18,46.18,46.13,46.15,269722.0,42.706,42.706,42.6598,42.6783,269722.0
2023-02-02 11:50:00,46.16,46.16,46.12,46.14,207959.0,42.6875,42.6875,42.6505,42.669,207959.0
2023-02-02 12:00:00,46.14,46.18,46.12,46.15,594965.0,42.669,42.706,42.6505,42.6783,594965.0
2023-02-02 12:10:00,46.16,46.22,46.15,46.18,194027.0,42.6875,42.743,42.6783,42.706,194027.0
2023-02-02 12:20:00,46.17,46.23,46.15,46.2,94557.0,42.6968,42.7523,42.6783,42.7245,94557.0
2023-02-02 12:30:00,46.2,46.23,46.2,46.21,129916.0,42.7245,42.7523,42.7245,42.7338,129916.0
2023-02-02 12:40:00,46.22,46.22,46.14,46.14,132105.0,42.743,42.743,42.669,42.669,132105.0
2023-02-02 12:50:00,46.14,46.15,46.12,46.15,124969.0,42.669,42.6783,42.6505,42.6783,124969.0
2023-02-02 13:00:00,46.15,46.21,46.15,46.16,154016.0,42.6783,42.7338,42.6783,42.6875,154016.0
2023-02-02 13:10:00,46.15,46.19,46.14,46.19,118239.0,42.6783,42.7153,42.669,42.7153,118239.0
2023-02-02 13:20:00,46.19,46.21,46.17,46.19,275857.0,42.7153,42.7338,42.6968,42.7153,275857.0
2023-02-02 13:30:00,46.19,46.24,46.19,46.23,231036.0,42.7153,42.7615,42.7153,42.7523,231036.0
2023-02-02 13:40:00,46.23,46.26,46.21,46.22,229136.0,42.7523,42.78,42.7338,42.743,229136.0
2023-02-02 13:50:00,46.21,46.27,46.21,46.27,152772.0,42.7338,42.7893,42.7338,42.7893,152772.0
2023-02-02 14:00:00,46.27,46.28,46.22,46.23,191781.0,42.7893,42.7985,42.743,42.7523,191781.0
2023-02-02 14:10:00,46.23,46.23,46.12,46.15,202879.0,42.7523,42.7523,42.6505,42.6783,202879.0
2023-02-02 14:20:00,46.15,46.16,46.08,46.09,332235.0,42.6783,42.6875,42.6135,42.6228,332235.0
2023-02-02 14:30:00,46.09,46.11,46.02,46.05,188265.0,42.6228,42.6413,42.5581,42.5858,188265.0
2023-02-02 14:40:00,46.05,46.06,45.98,46.04,181488.0,42.5858,42.5951,42.5211,42.5766,181488.0
2023-02-02 14:50:00,46.04,46.05,45.97,45.99,173308.0,42.5766,42.5858,42.5118,42.5303,173308.0
2023-02-02 15:00:00,45.98,46.04,45.96,45.99,240107.0,42.5211,42.5766,42.5026,42.5303,240107.0
2023-02-02 15:10:00,46.0,46.05,45.99,46.04,167344.0,42.5396,42.5858,42.5303,42.5766,167344.0
2023-02-02 15:20:00,46.04,46.09,46.03,46.06,245280.0,42.5766,42.6228,42.5673,42.5951,245280.0
2023-02-02 15:30:00,46.06,46.12,46.06,46.09,385722.0,42.5951,42.6505,42.5951,42.6228,385722.0
2023-02-02 15:40:00,46.09,46.11,46.04,46.09,278719.0,42.6228,42.6413,42.5766,42.6228,278719.0
2023-02-02 15:50:00,46.09,46.17,46.09,46.17,381779.0,42.6228,42.6968,42.6228,42.6968,381779.0
2023-02-03 09:30:00,45.67,45.85,45.64,45.84,652167.0,42.2344,42.4009,42.2066,42.3916,652167.0
2023-02-03 09:40:00,45.85,45.96,45.83,45.9,304946.0,42.4009,42.5026,42.3824,42.4471,304946.0
2023-02-03 09:50:00,45.91,45.92,45.83,45.84,273914.0,42.4563,42.4656,42.3824,42.3916,273914.0
2023-02-03 10:00:00,45.83,45.83,45.57,45.61,561239.0,42.3824,42.3824,42.1419,42.1789,561239.0
2023-02-03 10:10:00,45.6,45.89,45.57,45.8,381734.0,42.1697,42.4378,42.1419,42.3546,381734.0
2023-02-03 10:20:00,45.81,45.93,45.8,45.85,472651.0,42.3639,42.4748,42.3546,42.4009,472651.0
2023-02-03 10:30:00,45.87,46.0,45.84,45.98,698409.0,42.4193,42.5396,42.3916,42.5211,698409.0
2023-02-03 10:40:00,45.98,46.03,45.94,45.98,495106.0,42.5211,42.5673,42.4841,42.5211,495106.0
2023-02-03 10:50:00,45.98,45.98,45.85,45.91,318178.0,42.5211,42.5211,42.4009,42.4563,318178.0
2023-02-03 11:00:00,45.9,45.95,45.87,45.9,291345.0,42.4471,42.4933,42.4193,42.4471,291345.0
2023-02-03 11:10:00,45.91,45.94,45.88,45.9,230492.0,42.4563,42.4841,42.4286,42.4471,230492.0
2023-02-03 11:20:00,45.9,45.92,45.85,45.88,246328.0,42.4471,42.4656,42.4009,42.4286,246328.0
2023-02-03 11:30:00,45.88,45.92,45.82,45.83,726435.0,42.4286,42.4656,42.3731,42.3824,726435.0
2023-02-03 11:40:00,45.84,45.89,45.8,45.8,338198.0,42.3916,42.4378,42.3546,42.3546,338198.0
2023-02-03 11:50:00,45.8,45.86,45.76,45.77,236996.0,42.3546,42.4101,42.3176,42.3269,236996.0
2023-02-03 12:00:00,45.77,45.84,45.76,45.81,273470.0,42.3269,42.3916,42.3176,42.3639,273470.0
2023-02-03 12:10:00,45.82,45.84,45.79,45.83,194015.0,42.3731,42.3916,42.3454,42.3824,194015.0
2023-02-03 12:20:00,45.83,45.87,45.8,45.85,123951.0,42.3824,42.4193,42.3546,42.4009,123951.0
2023-02-03 12:30:00,45.85,45.89,45.83,45.87,128616.0,42.4009,42.4378,42.3824,42.4193,128616.0
2023-02-03 12:40:00,45.87,45.9,45.85,45.86,142699.0,42.4193,42.4471,42.4009,42.4101,142699.0
2023-02-03 12:50:00,45.86,45.86,45.73,45.73,206378.0,42.4101,42.4101,42.2899,42.2899,206378.0
2023-02-03 13:00:00,45.73,45.75,45.66,45.66,252959.0,42.2899,42.3084,42.2251,42.2251,252959.0
2023-02-03 13:10:00,45.66,45.7,45.64,45.69,271401.0,42.2251,42.2621,42.2066,42.2529,271401.0
2023-02-03 13:20:00,45.68,45.71,45.65,45.65,195842.0,42.2436,42.2714,42.2159,42.2159,195842.0
2023-02-03 13:30:00,45.66,45.68,45.61,45.66,251236.0,42.2251,42.2436,42.1789,42.2251,251236.0
2023-02-03 13:40:00,45.67,45.67,45.56,45.62,256555.0,42.2344,42.2344,42.1327,42.1882,256555.0
2023-02-03 13:50:00,45.63,45.69,45.62,45.65,358750.0,42.1974,42.2529,42.1882,42.2159,358750.0
2023-02-03 14:00:00,45.64,45.68,45.63,45.64,263285.0,42.2066,42.2436,42.1974,42.2066,263285.0
2023-02-03 14:10:00,45.65,45.65,45.59,45.61,322475.0,42.2159,42.2159,42.1604,42.1789,322475.0
2023-02-03 14:20:00,45.62,45.64,45.59,45.63,464098.0,42.1882,42.2066,42.1604,42.1974,464098.0
2023-02-03 14:30:00,45.63,45.67,45.58,45.66,447142.0,42.1974,42.2344,42.1512,42.2251,447142.0
2023-02-03 14:40:00,45.66,45.67,45.62,45.65,254101.0,42.2251,42.2344,42.1882,42.2159,254101.0
2023-02-03 14:50:00,45.64,45.65,45.59,45.61,267914.0,42.2066,42.2159,42.1604,42.1789,267914.0
2023-02-03 15:00:00,45.61,45.62,45.56,45.61,243633.0,42.1789,42.1882,42.1327,42.1789,243633.0
2023-02-03 15:10:00,45.6,45.67,45.59,45.66,260240.0,42.1697,42.2344,42.1604,42.2251,260240.0
2023-02-03 15:20:00,45.67,45.67,45.62,45.65,424124.0,42.2344,42.2344,42.1882,42.2159,424124.0
2023-02-03 15:30:00,45.64,45.68,45.61,45.62,263205.0,42.2066,42.2436,42.1789,42.1882,263205.0
2023-02-03 15:40:00,45.62,45.65,45.59,45.61,348791.0,42.1882,42.2159,42.1604,42.1789,348791.0
2023-02-03 15:50:00,45.6,45.67,45.6,45.65,742406.0,42.1697,42.2344,42.1697,42.2159,742406.0
2023-02-06 09:30:00,45.2,45.29,45.16,45.19,406148.0,41.7997,41.883,41.7628,41.7905,406148.0
2023-02-06 09:40:00,45.19,45.2,45.11,45.16,166538.0,41.7905,41.7997,41.7165,41.7628,166538.0
2023-02-06 09:50:00,45.15,45.2,45.08,45.15,173724.0,41.7535,41.7997,41.6888,41.7535,173724.0
2023-02-06 10:00:00,45.15,45.15,45.08,45.13,338776.0,41.7535,41.7535,41.6888,41.735,338776.0
2023-02-06 10:10:00,45.12,45.12,45.0,45.01,229480.0,41.7258,41.7258,41.6148,41.624,229480.0
2023-02-06 10:20:00,45.01,45.02,44.96,44.96,263779.0,41.624,41.6333,41.5778,41.5778,263779.0
2023-02-06 10:30:00,44.97,45.0,44.92,44.98,238417.0,41.5871,41.6148,41.5408,41.5963,238417.0
2023-02-06 10:40:00,44.98,45.02,44.97,45.0,200788.0,41.5963,41.6333,41.5871,41.6148,200788.0
2023-02-06 10:50:00,45.0,45.08,44.99,45.05,173814.0,41.6148,41.6888,41.6055,41.661,173814.0
2023-02-06 11:00:00,45.06,45.12,45.04,45.05,384615.0,41.6703,41.7258,41.6518,41.661,384615.0
2023-02-06 11:10:00,45.05,45.13,45.04,45.12,346355.0,41.661,41.735,41.6518,41.7258,346355.0
2023-02-06 11:20:00,45.12,45.15,45.11,45.14,190432.0,41.7258,41.7535,41.7165,41.7443,190432.0
2023-02-06 11:30:00,45.14,45.15,45.1,45.12,266737.0,41.7443,41.7535,41.7073,41.7258,266737.0
2023-02-06 11:40:00,45.12,45.13,45.09,45.09,181298.0,41.7258,41.735,41.698,41.698,181298.0
2023-02-06 11:50:00,45.1,45.13,45.05,45.06,197505.0,41.7073,41.735,41.661,41.6703,197505.0
2023-02-06 12:00:00,45.06,45.09,45.03,45.06,204578.0,41.6703,41.698,41.6425,41.6703,204578.0
2023-02-06 12:10:00,45.07,45.08,45.04,45.04,132346.0,41.6795,41.6888,41.6518,41.6518,132346.0
2023-02-06 12:20:00,45.04,45.07,45.03,45.05,103380.0,41.6518,41.6795,41.6425,41.661,103380.0
2023-02-06 12:30:00,45.05,45.11,45.04,45.08,139181.0,41.661,41.7165,41.6518,41.6888,139181.0
2023-02-06 12:40:00,45.09,45.09,45.05,45.07,113372.0,41.698,41.698,41.661,41.6795,113372.0
2023-02-06 12:50:00,45.07,45.08,45.04,45.05,115788.0,41.6795,41.6888,41.6518,41.661,115788.0
2023-02-06 13:00:00,45.05,45.07,45.03,45.07,52425.0,41.661,41.6795,41.6425,41.6795,52425.0
2023-02-06 13:10:00,45.07,45.09,45.02,45.09,62652.0,41.6795,41.698,41.6333,41.698,62652.0
2023-02-06 13:20:00,45.09,45.1,45.06,45.06,69185.0,41.698,41.7073,41.6703,41.6703,69185.0
2023-02-06 13:30:00,45.07,45.1,45.06,45.09,184566.0,41.6795,41.7073,41.6703,41.698,184566.0
2023-02-06 13:40:00,45.09,45.1,45.06,45.08,174634.0,41.698,41.7073,41.6703,41.6888,174634.0
2023-02-06 13:50:00,45.09,45.13,45.08,45.12,110793.0,41.698,41.735,41.6888,41.7258,110793.0
2023-02-06 14:00:00,45.13,45.18,45.13,45.16,214674.0,41.735,41.7813,41.735,41.7628,214674.0
2023-02-06 14:10:00,45.16,45.23,45.16,45.21,267107.0,41.7628,41.8275,41.7628,41.809,267107.0
2023-02-06 14:20:00,45.2,45.22,45.18,45.2,139305.0,41.7997,41.8182,41.7813,41.7997,139305.0
2023-02-06 14:30:00,45.2,45.2,45.15,45.17,273781.0,41.7997,41.7997,41.7535,41.772,273781.0
2023-02-06 14:40:00,45.16,45.17,45.12,45.14,91035.0,41.7628,41.772,41.7258,41.7443,91035.0
2023-02-06 14:50:00,45.15,45.16,45.12,45.15,205655.0,41.7535,41.7628,41.7258,41.7535,205655.0
2023-02-06 15:00:00,45.15,45.15,45.1,45.14,199339.0,41.7535,41.7535,41.7073,41.7443,199339.0
2023-02-06 15:10:00,45.14,45.14,45.09,45.12,214279.0,41.7443,41.7443,41.698,41.7258,214279.0
2023-02-06 15:20:00,45.13,45.14,45.09,45.11,148063.0,41.735,41.7443,41.698,41.7165,148063.0
2023-02-06 15:30:00,45.1,45.15,45.05,45.14,278583.0,41.7073,41.7535,41.661,41.7443,278583.0
2023-02-06 15:40:00,45.14,45.15,45.12,45.12,314614.0,41.7443,41.7535,41.7258,41.7258,314614.0
2023-02-06 15:50:00,45.13,45.17,45.12,45.16,438978.0,41.735,41.772,41.7258,41.7628,438978.0
2023-02-07 09:30:00,44.98,45.04,44.95,45.01,282276.0,41.5963,41.6518,41.5686,41.624,282276.0
2023-02-07 09:40:00,45.03,45.03,44.94,44.96,185806.0,41.6425,41.6425,41.5593,41.5778,185806.0
2023-02-07 09:50:00,44.96,45.01,44.95,44.98,136955.0,41.5778,41.624,41.5686,41.5963,136955.0
2023-02-07 10:00:00,44.97,44.98,44.92,44.92,259711.0,41.5871,41.5963,41.5408,41.5408,259711.0
2023-02-07 10:10:00,44.91,44.94,44.88,44.94,414263.0,41.5316,41.5593,41.5038,41.5593,414263.0
2023-02-07 10:20:00,44.93,44.96,44.91,44.91,146110.0,41.5501,41.5778,41.5316,41.5316,146110.0
2023-02-07 10:30:00,44.92,44.99,44.91,44.98,204323.0,41.5408,41.6055,41.5316,41.5963,204323.0
2023-02-07 10:40:00,44.98,45.04,44.95,45.02,199784.0,41.5963,41.6518,41.5686,41.6333,199784.0
2023-02-07 10:50:00,45.04,45.07,45.03,45.05,163523.0,41.6518,41.6795,41.6425,41.661,163523.0
2023-02-07 11:00:00,45.04,45.13,45.03,45.12,189812.0,41.6518,41.735,41.6425,41.7258,189812.0
2023-02-07 11:10:00,45.12,45.13,45.08,45.11,125163.0,41.7258,41.735,41.6888,41.7165,125163.0
2023-02-07 11:20:00,45.11,45.13,45.09,45.11,164109.0,41.7165,41.735,41.698,41.7165,164109.0
2023-02-07 11:30:00,45.11,45.18,45.11,45.13,131086.0,41.7165,41.7813,41.7165,41.735,131086.0
2023-02-07 11:40:00,45.13,45.21,45.12,45.18,201515.0,41.735,41.809,41.7258,41.7813,201515.0
2023-02-07 11:50:00,45.18,45.19,45.16,45.16,243984.0,41.7813,41.7905,41.7628,41.7628,243984.0
2023-02-07 12:00:00,45.16,45.18,45.15,45.16,146503.0,41.7628,41.7813,41.7535,41.7628,146503.0
2023-02-07 12:10:00,45.15,45.18,45.15,45.18,121918.0,41.7535,41.7813,41.7535,41.7813,121918.0
2023-02-07 12:20:00,45.18,45.18,45.12,45.13,109013.0,41.7813,41.7813,41.7258,41.735,109013.0
2023-02-07 12:30:00,45.13,45.14,45.09,45.13,105628.0,41.735,41.7443,41.698,41.735,105628.0
2023-02-07 12:40:00,45.12,45.47,45.12,45.44,901450.0,41.7258,42.0494,41.7258,42.0217,901450.0
2023-02-07 12:50:00,45.46,45.65,45.43,45.58,682018.0,42.0402,42.2159,42.0124,42.1512,682018.0
2023-02-07 13:00:00,45.58,45.63,45.44,45.47,814224.0,42.1512,42.1974,42.0217,42.0494,814224.0
2023-02-07 13:10:00,45.47,45.49,45.25,45.38,960749.0,42.0494,42.0679,41.846,41.9662,960749.0
2023-02-07 13:20:00,45.38,45.4,45.16,45.18,465593.0,41.9662,41.9847,41.7628,41.7813,465593.0
2023-02-07 13:30:00,45.17,45.17,45.01,45.08,399835.0,41.772,41.772,41.624,41.6888,399835.0
2023-02-07 13:40:00,45.09,45.16,44.98,45.0,264090.0,41.698,41.7628,41.5963,41.6148,264090.0
2023-02-07 13:50:00,45.0,45.12,44.98,45.1,243163.0,41.6148,41.7258,41.5963,41.7073,243163.0
2023-02-07 14:00:00,45.1,45.3,45.1,45.26,324001.0,41.7073,41.8922,41.7073,41.8552,324001.0
2023-02-07 14:10:00,45.26,45.34,45.25,45.33,228268.0,41.8552,41.9292,41.846,41.92,228268.0
2023-02-07 14:20:00,45.33,45.36,45.28,45.33,173431.0,41.92,41.9477,41.8737,41.92,173431.0
2023-02-07 14:30:00,45.33,45.43,45.31,45.41,186576.0,41.92,42.0124,41.9015,41.994,186576.0
2023-02-07 14:40:00,45.41,45.46,45.38,45.4,103201.0,41.994,42.0402,41.9662,41.9847,103201.0
2023-02-07 14:50:00,45.4,45.44,45.38,45.42,224287.0,41.9847,42.0217,41.9662,42.0032,224287.0
2023-02-07 15:00:00,45.43,45.47,45.32,45.34,179356.0,42.0124,42.0494,41.9107,41.9292,179356.0
2023-02-07 15:10:00,45.34,45.43,45.34,45.43,169059.0,41.9292,42.0124,41.9292,42.0124,169059.0
2023-02-07 15:20:00,45.43,45.48,45.42,45.48,144698.0,42.0124,42.0587,42.0032,42.0587,144698.0
2023-02-07 15:30:00,45.48,45.5,45.44,45.5,306532.0,42.0587,42.0772,42.0217,42.0772,306532.0
2023-02-07 15:40:00,45.5,45.55,45.48,45.55,321397.0,42.0772,42.1234,42.0587,42.1234,321397.0
2023-02-07 15:50:00,45.55,45.62,45.54,45.57,421456.0,42.1234,42.1882,42.1142,42.1419,421456.0
2023-02-08 09:30:00,45.53,45.57,45.46,45.56,357569.0,42.1049,42.1419,42.0402,42.1327,357569.0
2023-02-08 09:40:00,45.56,45.59,45.51,45.51,198505.0,42.1327,42.1604,42.0864,42.0864,198505.0
2023-02-08 09:50:00,45.5,45.53,45.45,45.51,97141.0,42.0772,42.1049,42.0309,42.0864,97141.0
2023-02-08 10:00:00,45.51,45.51,45.4,45.43,265082.0,42.0864,42.0864,41.9847,42.0124,265082.0
2023-02-08 10:10:00,45.42,45.52,45.42,45.51,166156.0,42.0032,42.0957,42.0032,42.0864,166156.0
2023-02-08 10:20:00,45.51,45.51,45.42,45.43,84241.0,42.0864,42.0864,42.0032,42.0124,84241.0
2023-02-08 10:30:00,45.44,45.44,45.31,45.38,355731.0,42.0217,42.0217,41.9015,41.9662,355731.0
2023-02-08 10:40:00,45.37,45.39,45.32,45.36,298239.0,41.957,41.9755,41.9107,41.9477,298239.0
2023-02-08 10:50:00,45.36,45.38,45.33,45.37,105763.0,41.9477,41.9662,41.92,41.957,105763.0
2023-02-08 11:00:00,45.36,45.38,45.31,45.34,134141.0,41.9477,41.9662,41.9015,41.9292,134141.0
2023-02-08 11:10:00,45.35,45.39,45.31,45.39,451319.0,41.9385,41.9755,41.9015,41.9755,451319.0
2023-02-08 11:20:00,45.39,45.39,45.25,45.28,303128.0,41.9755,41.9755,41.846,41.8737,303128.0
2023-02-08 11:30:00,45.27,45.29,45.24,45.27,265797.0,41.8645,41.883,41.8367,41.8645,265797.0
2023-02-08 11:40:00,45.27,45.29,45.22,45.28,139285.0,41.8645,41.883,41.8182,41.8737,139285.0
2023-02-08 11:50:00,45.28,45.35,45.27,45.34,419756.0,41.8737,41.9385,41.8645,41.9292,419756.0
2023-02-08 12:00:00,45.34,45.35,45.28,45.32,394695.0,41.9292,41.9385,41.8737,41.9107,394695.0
2023-02-08 12:10:00,45.32,45.36,45.31,45.36,128407.0,41.9107,41.9477,41.9015,41.9477,128407.0
2023-02-08 12:20:00,45.35,45.4,45.35,45.38,118433.0,41.9385,41.9847,41.9385,41.9662,118433.0
2023-02-08 12:30:00,45.38,45.39,45.3,45.3,108930.0,41.9662,41.9755,41.8922,41.8922,108930.0
2023-02-08 12:40:00,45.31,45.35,45.29,45.35,87159.0,41.9015,41.9385,41.883,41.9385,87159.0
2023-02-08 12:50:00,45.35,45.38,45.34,45.38,125479.0,41.9385,41.9662,41.9292,41.9662,125479.0
2023-02-08 13:00:00,45.37,45.45,45.37,45.41,402473.0,41.957,42.0309,41.957,41.994,402473.0
2023-02-08 13:10:00,45.42,45.45,45.4,45.42,145509.0,42.0032,42.0309,41.9847,42.0032,145509.0
2023-02-08 13:20:00,45.41,45.43,45.37,45.37,102916.0,41.994,42.0124,41.957,41.957,102916.0
2023-02-08 13:30:00,45.37,45.38,45.32,45.34,103045.0,41.957,41.9662,41.9107,41.9292,103045.0
2023-02-08 13:40:00,45.34,45.37,45.32,45.34,238010.0,41.9292,41.957,41.9107,41.9292,238010.0
2023-02-08 13:50:00,45.33,45.38,45.32,45.37,250215.0,41.92,41.9662,41.9107,41.957,250215.0
2023-02-08 14:00:00,45.37,45.37,45.32,45.34,223964.0,41.957,41.957,41.9107,41.9292,223964.0
2023-02-08 14:10:00,45.33,45.4,45.33,45.38,372127.0,41.92,41.9847,41.92,41.9662,372127.0
2023-02-08 14:20:00,45.38,45.38,45.32,45.32,130455.0,41.9662,41.9662,41.9107,41.9107,130455.0
2023-02-08 14:30:00,45.33,45.36,45.32,45.35,190788.0,41.92,41.9477,41.9107,41.9385,190788.0
2023-02-08 14:40:00,45.34,45.36,45.27,45.29,126539.0,41.9292,41.9477,41.8645,41.883,126539.0
2023-02-08 14:50:00,45.29,45.34,45.28,45.33,196578.0,41.883,41.9292,41.8737,41.92,196578.0
2023-02-08 15:00:00,45.32,45.33,45.24,45.27,442895.0,41.9107,41.92,41.8367,41.8645,442895.0
2023-02-08 15:10:00,45.27,45.28,45.22,45.22,241665.0,41.8645,41.8737,41.8182,41.8182,241665.0
2023-02-08 15:20:00,45.23,45.29,45.22,45.27,276341.0,41.8275,41.883,41.8182,41.8645,276341.0
2023-02-08 15:30:00,45.26,45.3,45.25,45.3,255568.0,41.8552,41.8922,41.846,41.8922,255568.0
2023-02-08 15:40:00,45.29,45.31,45.27,45.28,194849.0,41.883,41.9015,41.8645,41.8737,194849.0
2023-02-08 15:50:00,45.29,45.32,45.28,45.31,900189.0,41.883,41.9107,41.8737,41.9015,900189.0
2023-02-09 09:30:00,45.95,45.97,45.87,45.91,290140.0,42.4933,42.5118,42.4193,42.4563,290140.0
2023-02-09 09:40:00,45.92,45.93,45.87,45.93,124602.0,42.4656,42.4748,42.4193,42.4748,124602.0
2023-02-09 09:50:00,45.93,45.97,45.81,45.83,156535.0,42.4748,42.5118,42.3639,42.3824,156535.0
2023-02-09 10:00:00,45.83,45.87,45.79,45.84,119549.0,42.3824,42.4193,42.3454,42.3916,119549.0
2023-02-09 10:10:00,45.84,45.86,45.81,45.84,135256.0,42.3916,42.4101,42.3639,42.3916,135256.0
2023-02-09 10:20:00,45.84,45.86,45.72,45.73,160134.0,42.3916,42.4101,42.2806,42.2899,160134.0
2023-02-09 10:30:00,45.73,45.76,45.71,45.73,84180.0,42.2899,42.3176,42.2714,42.2899,84180.0
2023-02-09 10:40:00,45.73,45.76,45.71,45.74,107269.0,42.2899,42.3176,42.2714,42.2991,107269.0
2023-02-09 10:50:00,45.75,45.78,45.73,45.77,75473.0,42.3084,42.3361,42.2899,42.3269,75473.0
2023-02-09 11:00:00,45.77,45.77,45.65,45.7,269632.0,42.3269,42.3269,42.2159,42.2621,269632.0
2023-02-09 11:10:00,45.7,45.71,45.65,45.66,113822.0,42.2621,42.2714,42.2159,42.2251,113822.0
2023-02-09 11:20:00,45.66,45.67,45.61,45.65,295991.0,42.2251,42.2344,42.1789,42.2159,295991.0
2023-02-09 11:30:00,45.65,45.65,45.6,45.65,462552.0,42.2159,42.2159,42.1697,42.2159,462552.0
2023-02-09 11:40:00,45.65,45.67,45.6,45.62,284935.0,42.2159,42.2344,42.1697,42.1882,284935.0
2023-02-09 11:50:00,45.62,45.65,45.6,45.65,228842.0,42.1882,42.2159,42.1697,42.2159,228842.0
2023-02-09 12:00:00,45.65,45.67,45.63,45.67,104420.0,42.2159,42.2344,42.1974,42.2344,104420.0
2023-02-09 12:10:00,45.68,45.69,45.64,45.68,137252.0,42.2436,42.2529,42.2066,42.2436,137252.0
2023-02-09 12:20:00,45.68,45.71,45.66,45.66,130445.0,42.2436,42.2714,42.2251,42.2251,130445.0
2023-02-09 12:30:00,45.66,45.67,45.53,45.53,218903.0,42.2251,42.2344,42.1049,42.1049,218903.0
2023-02-09 12:40:00,45.53,45.55,45.48,45.49,192839.0,42.1049,42.1234,42.0587,42.0679,192839.0
2023-02-09 12:50:00,45.48,45.58,45.48,45.57,202750.0,42.0587,42.1512,42.0587,42.1419,202750.0
2023-02-09 13:00:00,45.57,45.58,45.49,45.53,407618.0,42.1419,42.1512,42.0679,42.1049,407618.0
2023-02-09 13:10:00,45.53,45.55,45.49,45.53,85142.0,42.1049,42.1234,42.0679,42.1049,85142.0
2023-02-09 13:20:00,45.53,45.56,45.51,45.53,265942.0,42.1049,42.1327,42.0864,42.1049,265942.0
2023-02-09 13:30:00,45.52,45.58,45.5,45.5,275170.0,42.0957,42.1512,42.0772,42.0772,275170.0
2023-02-09 13:40:00,45.51,45.52,45.46,45.51,97587.0,42.0864,42.0957,42.0402,42.0864,97587.0
2023-02-09 13:50:00,45.5,45.52,45.47,45.5,123417.0,42.0772,42.0957,42.0494,42.0772,123417.0
2023-02-09 14:00:00,45.49,45.53,45.47,45.5,261249.0,42.0679,42.1049,42.0494,42.0772,261249.0
2023-02-09 14:10:00,45.51,45.51,45.43,45.44,382816.0,42.0864,42.0864,42.0124,42.0217,382816.0
2023-02-09 14:20:00,45.44,45.46,45.4,45.42,124529.0,42.0217,42.0402,41.9847,42.0032,124529.0
2023-02-09 14:30:00,45.42,45.43,45.38,45.4,152229.0,42.0032,42.0124,41.9662,41.9847,152229.0
2023-02-09 14:40:00,45.39,45.45,45.39,45.43,380618.0,41.9755,42.0309,41.9755,42.0124,380618.0
2023-02-09 14:50:00,45.43,45.43,45.39,45.41,369771.0,42.0124,42.0124,41.9755,41.994,369771.0
2023-02-09 15:00:00,45.41,45.41,45.33,45.39,205723.0,41.994,41.994,41.92,41.9755,205723.0
2023-02-09 15:10:00,45.39,45.4,45.33,45.35,286347.0,41.9755,41.9847,41.92,41.9385,286347.0
2023-02-09 15:20:00,45.35,45.37,45.3,45.31,296978.0,41.9385,41.957,41.8922,41.9015,296978.0
2023-02-09 15:30:00,45.3,45.32,45.25,45.32,457490.0,41.8922,41.9107,41.846,41.9107,457490.0
2023-02-09 15:40:00,45.32,45.35,45.3,45.33,305798.0,41.9107,41.9385,41.8922,41.92,305798.0
2023-02-09 15:50:00,45.33,45.4,45.33,45.34,361215.0,41.92,41.9847,41.92,41.9292,361215.0
2023-02-10 09:30:00,45.21,45.24,45.13,45.17,195820.0,41.809,41.8367,41.735,41.772,195820.0
2023-02-10 09:40:00,45.15,45.21,45.1,45.21,161493.0,41.7535,41.809,41.7073,41.809,161493.0
2023-02-10 09:50:00,45.21,45.23,45.13,45.15,204449.0,41.809,41.8275,41.735,41.7535,204449.0
2023-02-10 10:00:00,45.14,45.16,45.02,45.13,489787.0,41.7443,41.7628,41.6333,41.735,489787.0
2023-02-10 10:10:00,45.13,45.26,45.12,45.21,203157.0,41.735,41.8552,41.7258,41.809,203157.0
2023-02-10 10:20:00,45.21,45.24,45.17,45.2,136233.0,41.809,41.8367,41.772,41.7997,136233.0
2023-02-10 10:30:00,45.2,45.23,45.17,45.19,154219.0,41.7997,41.8275,41.772,41.7905,154219.0
2023-02-10 10:40:00,45.17,45.18,45.07,45.08,250551.0,41.772,41.7813,41.6795,41.6888,250551.0
2023-02-10 10:50:00,45.07,45.08,45.02,45.07,97095.0,41.6795,41.6888,41.6333,41.6795,97095.0
2023-02-10 11:00:00,45.07,45.15,45.06,45.14,142588.0,41.6795,41.7535,41.6703,41.7443,142588.0
2023-02-10 11:10:00,45.14,45.15,45.08,45.13,122378.0,41.7443,41.7535,41.6888,41.735,122378.0
2023-02-10 11:20:00,45.12,45.15,45.09,45.09,144085.0,41.7258,41.7535,41.698,41.698,144085.0
2023-02-10 11:30:00,45.09,45.14,45.07,45.11,161328.0,41.698,41.7443,41.6795,41.7165,161328.0
2023-02-10 11:40:00,45.1,45.11,45.05,45.08,181130.0,41.7073,41.7165,41.661,41.6888,181130.0
2023-02-10 11:50:00,45.07,45.09,45.06,45.07,126267.0,41.6795,41.698,41.6703,41.6795,126267.0
2023-02-10 12:00:00,45.07,45.08,45.02,45.05,119428.0,41.6795,41.6888,41.6333,41.661,119428.0
2023-02-10 12:10:00,45.04,45.06,45.0,45.03,90054.0,41.6518,41.6703,41.6148,41.6425,90054.0
2023-02-10 12:20:00,45.03,45.07,45.02,45.06,203550.0,41.6425,41.6795,41.6333,41.6703,203550.0
2023-02-10 12:30:00,45.06,45.12,45.05,45.08,101544.0,41.6703,41.7258,41.661,41.6888,101544.0
2023-02-10 12:40:00,45.08,45.1,45.06,45.06,83278.0,41.6888,41.7073,41.6703,41.6703,83278.0
2023-02-10 12:50:00,45.07,45.12,45.06,45.12,89002.0,41.6795,41.7258,41.6703,41.7258,89002.0
2023-02-10 13:00:00,45.12,45.14,45.1,45.13,70008.0,41.7258,41.7443,41.7073,41.735,70008.0
2023-02-10 13:10:00,45.12,45.18,45.11,45.17,91411.0,41.7258,41.7813,41.7165,41.772,91411.0
2023-02-10 13:20:00,45.17,45.2,45.16,45.16,103284.0,41.772,41.7997,41.7628,41.7628,103284.0
2023-02-10 13:30:00,45.17,45.17,45.14,45.16,128118.0,41.772,41.772,41.7443,41.7628,128118.0
2023-02-10 13:40:00,45.16,45.16,45.11,45.15,74427.0,41.7628,41.7628,41.7165,41.7535,74427.0
2023-02-10 13:50:00,45.16,45.16,45.09,45.09,369531.0,41.7628,41.7628,41.698,41.698,369531.0
2023-02-10 14:00:00,45.1,45.11,45.07,45.09,119125.0,41.7073,41.7165,41.6795,41.698,119125.0
2023-02-10 14:10:00,45.09,45.13,45.08,45.12,139552.0,41.698,41.735,41.6888,41.7258,139552.0
2023-02-10 14:20:00,45.12,45.14,45.1,45.12,189380.0,41.7258,41.7443,41.7073,41.7258,189380.0
2023-02-10 14:30:00,45.11,45.15,45.1,45.14,128492.0,41.7165,41.7535,41.7073,41.7443,128492.0
2023-02-10 14:40:00,45.14,45.14,45.11,45.13,177717.0,41.7443,41.7443,41.7165,41.735,177717.0
2023-02-10 14:50:00,45.13,45.16,45.12,45.15,86026.0,41.735,41.7628,41.7258,41.7535,86026.0
2023-02-10 15:00:00,45.15,45.18,45.13,45.15,460402.0,41.7535,41.7813,41.735,41.7535,460402.0
2023-02-10 15:10:00,45.16,45.17,45.13,45.14,206348.0,41.7628,41.772,41.735,41.7443,206348.0
2023-02-10 15:20:00,45.15,45.16,45.13,45.16,183299.0,41.7535,41.7628,41.735,41.7628,183299.0
2023-02-10 15:30:00,45.16,45.2,45.16,45.19,256891.0,41.7628,41.7997,41.7628,41.7905,256891.0
2023-02-10 15:40:00,45.2,45.22,45.17,45.22,343064.0,41.7997,41.8182,41.772,41.8182,343064.0
2023-02-10 15:50:00,45.22,45.23,45.18,45.2,447652.0,41.8182,41.8275,41.7813,41.7997,447652.0
2023-02-13 09:30:00,45.23,45.26,45.16,45.26,228704.0,41.8275,41.8552,41.7628,41.8552,228704.0
2023-02-13 09:40:00,45.27,45.29,45.23,45.27,124087.0,41.8645,41.883,41.8275,41.8645,124087.0
2023-02-13 09:50:00,45.29,45.37,45.26,45.36,156338.0,41.883,41.957,41.8552,41.9477,156338.0
2023-02-13 10:00:00,45.37,45.39,45.32,45.34,256685.0,41.957,41.9755,41.9107,41.9292,256685.0
2023-02-13 10:10:00,45.34,45.37,45.33,45.36,176816.0,41.9292,41.957,41.92,41.9477,176816.0
2023-02-13 10:20:00,45.36,45.43,45.36,45.43,139667.0,41.9477,42.0124,41.9477,42.0124,139667.0
2023-02-13 10:30:00,45.43,45.45,45.41,45.42,77972.0,42.0124,42.0309,41.994,42.0032,77972.0
2023-02-13 10:40:00,45.42,45.45,45.4,45.45,96753.0,42.0032,42.0309,41.9847,42.0309,96753.0
2023-02-13 10:50:00,45.45,45.49,45.44,45.45,227494.0,42.0309,42.0679,42.0217,42.0309,227494.0
2023-02-13 11:00:00,45.45,45.47,45.42,45.43,139376.0,42.0309,42.0494,42.0032,42.0124,139376.0
2023-02-13 11:10:00,45.43,45.47,45.42,45.46,155933.0,42.0124,42.0494,42.0032,42.0402,155933.0
2023-02-13 11:20:00,45.46,45.47,45.45,45.46,58560.0,42.0402,42.0494,42.0309,42.0402,58560.0
2023-02-13 11:30:00,45.45,45.46,45.4,45.42,186663.0,42.0309,42.0402,41.9847,42.0032,186663.0
2023-02-13 11:40:00,45.43,45.52,45.42,45.51,350018.0,42.0124,42.0957,42.0032,42.0864,350018.0
2023-02-13 11:50:00,45.51,45.51,45.44,45.48,175528.0,42.0864,42.0864,42.0217,42.0587,175528.0
2023-02-13 12:00:00,45.47,45.49,45.46,45.48,159612.0,42.0494,42.0679,42.0402,42.0587,159612.0
2023-02-13 12:10:00,45.48,45.5,45.47,45.5,105092.0,42.0587,42.0772,42.0494,42.0772,105092.0
2023-02-13 12:20:00,45.5,45.52,45.49,45.51,95738.0,42.0772,42.0957,42.0679,42.0864,95738.0
2023-02-13 12:30:00,45.51,45.52,45.49,45.51,88621.0,42.0864,42.0957,42.0679,42.0864,88621.0
2023-02-13 12:40:00,45.5,45.54,45.5,45.54,95201.0,42.0772,42.1142,42.0772,42.1142,95201.0
2023-02-13 12:50:00,45.54,45.55,45.52,45.53,68011.0,42.1142,42.1234,42.0957,42.1049,68011.0
2023-02-13 13:00:00,45.53,45.54,45.49,45.5,75457.0,42.1049,42.1142,42.0679,42.0772,75457.0
2023-02-13 13:10:00,45.5,45.53,45.48,45.52,124888.0,42.0772,42.1049,42.0587,42.0957,124888.0
2023-02-13 13:20:00,45.52,45.55,45.51,45.54,77866.0,42.0957,42.1234,42.0864,42.1142,77866.0
2023-02-13 13:30:00,45.55,45.57,45.54,45.55,114341.0,42.1234,42.1419,42.1142,42.1234,114341.0
2023-02-13 13:40:00,45.56,45.59,45.54,45.59,207929.0,42.1327,42.1604,42.1142,42.1604,207929.0
2023-02-13 13:50:00,45.59,45.6,45.57,45.6,205982.0,42.1604,42.1697,42.1419,42.1697,205982.0
2023-02-13 14:00:00,45.59,45.6,45.57,45.58,132669.0,42.1604,42.1697,42.1419,42.1512,132669.0
2023-02-13 14:10:00,45.59,45.59,45.56,45.56,62640.0,42.1604,42.1604,42.1327,42.1327,62640.0
2023-02-13 14:20:00,45.57,45.57,45.53,45.54,137552.0,42.1419,42.1419,42.1049,42.1142,137552.0
2023-02-13 14:30:00,45.54,45.55,45.5,45.53,233678.0,42.1142,42.1234,42.0772,42.1049,233678.0
2023-02-13 14:40:00,45.54,45.54,45.49,45.5,136877.0,42.1142,42.1142,42.0679,42.0772,136877.0
2023-02-13 14:50:00,45.5,45.53,45.49,45.53,153173.0,42.0772,42.1049,42.0679,42.1049,153173.0
2023-02-13 15:00:00,45.52,45.54,45.48,45.53,188747.0,42.0957,42.1142,42.0587,42.1049,188747.0
2023-02-13 15:10:00,45.53,45.55,45.52,45.55,136001.0,42.1049,42.1234,42.0957,42.1234,136001.0
2023-02-13 15:20:00,45.54,45.56,45.53,45.55,173114.0,42.1142,42.1327,42.1049,42.1234,173114.0
2023-02-13 15:30:00,45.55,45.59,45.55,45.59,164412.0,42.1234,42.1604,42.1234,42.1604,164412.0
2023-02-13 15:40:00,45.59,45.6,45.57,45.58,154152.0,42.1604,42.1697,42.1419,42.1512,154152.0
2023-02-13 15:50:00,45.58,45.6,45.54,45.59,362185.0,42.1512,42.1697,42.1142,42.1604,362185.0
2023-02-14 09:30:00,45.36,45.43,45.24,45.43,467551.0,41.9477,42.0124,41.8367,42.0124,467551.0
2023-02-14 09:40:00,45.43,45.63,45.4,45.59,139348.0,42.0124,42.1974,41.9847,42.1604,139348.0
2023-02-14 09:50:00,45.59,45.71,45.55,45.68,189481.0,42.1604,42.2714,42.1234,42.2436,189481.0
2023-02-14 10:00:00,45.69,45.79,45.68,45.79,223392.0,42.2529,42.3454,42.2436,42.3454,223392.0
2023-02-14 10:10:00,45.78,45.88,45.76,45.79,392691.0,42.3361,42.4286,42.3176,42.3454,392691.0
2023-02-14 10:20:00,45.79,45.83,45.7,45.71,236862.0,42.3454,42.3824,42.2621,42.2714,236862.0
2023-02-14 10:30:00,45.72,45.74,45.5,45.5,215259.0,42.2806,42.2991,42.0772,42.0772,215259.0
2023-02-14 10:40:00,45.49,45.51,45.35,45.48,418978.0,42.0679,42.0864,41.9385,42.0587,418978.0
2023-02-14 10:50:00,45.47,45.47,45.34,45.44,289867.0,42.0494,42.0494,41.9292,42.0217,289867.0
2023-02-14 11:00:00,45.43,45.54,45.42,45.47,270866.0,42.0124,42.1142,42.0032,42.0494,270866.0
2023-02-14 11:10:00,45.48,45.57,45.46,45.56,282000.0,42.0587,42.1419,42.0402,42.1327,282000.0
2023-02-14 11:20:00,45.56,45.59,45.41,45.43,270554.0,42.1327,42.1604,41.994,42.0124,270554.0
2023-02-14 11:30:00,45.42,45.42,45.31,45.34,244635.0,42.0032,42.0032,41.9015,41.9292,244635.0
2023-02-14 11:40:00,45.33,45.37,45.29,45.34,301123.0,41.92,41.957,41.883,41.9292,301123.0
2023-02-14 11:50:00,45.35,45.38,45.27,45.37,268183.0,41.9385,41.9662,41.8645,41.957,268183.0
2023-02-14 12:00:00,45.36,45.42,45.35,45.4,237736.0,41.9477,42.0032,41.9385,41.9847,237736.0
2023-02-14 12:10:00,45.4,45.46,45.4,45.43,237905.0,41.9847,42.0402,41.9847,42.0124,237905.0
2023-02-14 12:20:00,45.44,45.46,45.41,45.42,147904.0,42.0217,42.0402,41.994,42.0032,147904.0
2023-02-14 12:30:00,45.42,45.47,45.41,45.45,1032281.0,42.0032,42.0494,41.994,42.0309,1032281.0
2023-02-14 12:40:00,45.44,45.47,45.42,45.44,83419.0,42.0217,42.0494,42.0032,42.0217,83419.0
2023-02-14 12:50:00,45.44,45.48,45.41,45.48,144020.0,42.0217,42.0587,41.994,42.0587,144020.0
2023-02-14 13:00:00,45.47,45.64,45.46,45.59,501889.0,42.0494,42.2066,42.0402,42.1604,501889.0
2023-02-14 13:10:00,45.58,45.66,45.54,45.61,232501.0,42.1512,42.2251,42.1142,42.1789,232501.0
2023-02-14 13:20:00,45.61,45.63,45.55,45.58,146360.0,42.1789,42.1974,42.1234,42.1512,146360.0
2023-02-14 13:30:00,45.58,45.62,45.57,45.59,66393.0,42.1512,42.1882,42.1419,42.1604,66393.0
2023-02-14 13:40:00,45.59,45.6,45.53,45.57,69699.0,42.1604,42.1697,42.1049,42.1419,69699.0
2023-02-14 13:50:00,45.56,45.6,45.55,45.57,132067.0,42.1327,42.1697,42.1234,42.1419,132067.0
2023-02-14 14:00:00,45.56,45.6,45.47,45.51,220129.0,42.1327,42.1697,42.0494,42.0864,220129.0
2023-02-14 14:10:00,45.51,45.58,45.5,45.56,103490.0,42.0864,42.1512,42.0772,42.1327,103490.0
2023-02-14 14:20:00,45.57,45.58,45.54,45.56,144343.0,42.1419,42.1512,42.1142,42.1327,144343.0
2023-02-14 14:30:00,45.57,45.65,45.56,45.63,99684.0,42.1419,42.2159,42.1327,42.1974,99684.0
2023-02-14 14:40:00,45.63,45.66,45.62,45.65,78586.0,42.1974,42.2251,42.1882,42.2159,78586.0
2023-02-14 14:50:00,45.65,45.67,45.61,45.65,245205.0,42.2159,42.2344,42.1789,42.2159,245205.0
2023-02-14 15:00:00,45.65,45.67,45.62,45.63,114462.0,42.2159,42.2344,42.1882,42.1974,114462.0
2023-02-14 15:10:00,45.62,45.65,45.59,45.64,166652.0,42.1882,42.2159,42.1604,42.2066,166652.0
2023-02-14 15:20:00,45.64,45.66,45.63,45.65,149706.0,42.2066,42.2251,42.1974,42.2159,149706.0
2023-02-14 15:30:00,45.65,45.69,45.62,45.68,363381.0,42.2159,42.2529,42.1882,42.2436,363381.0
2023-02-14 15:40:00,45.67,45.71,45.66,45.7,667146.0,42.2344,42.2714,42.2251,42.2621,667146.0
2023-02-14 15:50:00,45.69,45.7,45.64,45.65,488198.0,42.2529,42.2621,42.2066,42.2159,488198.0
2023-02-15 09:30:00,45.04,45.1,45.03,45.08,241286.0,41.6518,41.7073,41.6425,41.6888,241286.0
2023-02-15 09:40:00,45.08,45.15,45.05,45.13,216887.0,41.6888,41.7535,41.661,41.735,216887.0
2023-02-15 09:50:00,45.13,45.15,45.02,45.04,144338.0,41.735,41.7535,41.6333,41.6518,144338.0
2023-02-15 10:00:00,45.03,45.11,45.03,45.05,212195.0,41.6425,41.7165,41.6425,41.661,212195.0
2023-02-15 10:10:00,45.05,45.16,45.02,45.16,133764.0,41.661,41.7628,41.6333,41.7628,133764.0
2023-02-15 10:20:00,45.16,45.18,45.1,45.11,139441.0,41.7628,41.7813,41.7073,41.7165,139441.0
2023-02-15 10:30:00,45.12,45.18,45.1,45.16,268456.0,41.7258,41.7813,41.7073,41.7628,268456.0
2023-02-15 10:40:00,45.15,45.17,45.08,45.09,178607.0,41.7535,41.772,41.6888,41.698,178607.0
2023-02-15 10:50:00,45.09,45.14,45.07,45.11,166225.0,41.698,41.7443,41.6795,41.7165,166225.0
2023-02-15 11:00:00,45.11,45.22,45.1,45.19,251107.0,41.7165,41.8182,41.7073,41.7905,251107.0
2023-02-15 11:10:00,45.19,45.22,45.17,45.19,106697.0,41.7905,41.8182,41.772,41.7905,106697.0
2023-02-15 11:20:00,45.19,45.2,45.14,45.19,124979.0,41.7905,41.7997,41.7443,41.7905,124979.0
2023-02-15 11:30:00,45.2,45.21,45.14,45.2,257142.0,41.7997,41.809,41.7443,41.7997,257142.0
2023-02-15 11:40:00,45.2,45.29,45.18,45.29,135256.0,41.7997,41.883,41.7813,41.883,135256.0
2023-02-15 11:50:00,45.29,45.3,45.24,45.25,131353.0,41.883,41.8922,41.8367,41.846,131353.0
2023-02-15 12:00:00,45.25,45.26,45.17,45.19,138327.0,41.846,41.8552,41.772,41.7905,138327.0
2023-02-15 12:10:00,45.19,45.2,45.15,45.17,91760.0,41.7905,41.7997,41.7535,41.772,91760.0
2023-02-15 12:20:00,45.16,45.18,45.12,45.13,153681.0,41.7628,41.7813,41.7258,41.735,153681.0
2023-02-15 12:30:00,45.13,45.16,45.11,45.14,189647.0,41.735,41.7628,41.7165,41.7443,189647.0
2023-02-15 12:40:00,45.13,45.17,45.13,45.16,138367.0,41.735,41.772,41.735,41.7628,138367.0
2023-02-15 12:50:00,45.16,45.19,45.15,45.16,175494.0,41.7628,41.7905,41.7535,41.7628,175494.0
2023-02-15 13:00:00,45.17,45.2,45.13,45.18,166271.0,41.772,41.7997,41.735,41.7813,166271.0
2023-02-15 13:10:00,45.18,45.21,45.18,45.21,1244461.0,41.7813,41.809,41.7813,41.809,1244461.0
2023-02-15 13:20:00,45.21,45.23,45.2,45.22,163032.0,41.809,41.8275,41.7997,41.8182,163032.0
2023-02-15 13:30:00,45.23,45.25,45.21,45.23,127050.0,41.8275,41.846,41.809,41.8275,127050.0
2023-02-15 13:40:00,45.23,45.29,45.23,45.27,121556.0,41.8275,41.883,41.8275,41.8645,121556.0
2023-02-15 13:50:00,45.28,45.28,45.25,45.28,171734.0,41.8737,41.8737,41.846,41.8737,171734.0
2023-02-15 14:00:00,45.27,45.33,45.27,45.33,577948.0,41.8645,41.92,41.8645,41.92,577948.0
2023-02-15 14:10:00,45.33,45.35,45.31,45.32,185161.0,41.92,41.9385,41.9015,41.9107,185161.0
2023-02-15 14:20:00,45.32,45.34,45.31,45.34,135595.0,41.9107,41.9292,41.9015,41.9292,135595.0
2023-02-15 14:30:00,45.34,45.35,45.32,45.34,182418.0,41.9292,41.9385,41.9107,41.9292,182418.0
2023-02-15 14:40:00,45.34,45.36,45.32,45.33,300806.0,41.9292,41.9477,41.9107,41.92,300806.0
2023-02-15 14:50:00,45.33,45.34,45.28,45.28,247213.0,41.92,41.9292,41.8737,41.8737,247213.0
2023-02-15 15:00:00,45.29,45.34,45.29,45.33,328787.0,41.883,41.9292,41.883,41.92,328787.0
2023-02-15 15:10:00,45.34,45.34,45.29,45.3,398304.0,41.9292,41.9292,41.883,41.8922,398304.0
2023-02-15 15:20:00,45.3,45.32,45.29,45.31,214356.0,41.8922,41.9107,41.883,41.9015,214356.0
2023-02-15 15:30:00,45.31,45.36,45.31,45.35,403469.0,41.9015,41.9477,41.9015,41.9385,403469.0
2023-02-15 15:40:00,45.35,45.37,45.33,45.37,411363.0,41.9385,41.957,41.92,41.957,411363.0
2023-02-15 15:50:00,45.37,45.41,45.35,45.41,704575.0,41.957,41.994,41.9385,41.994,704575.0
2023-02-16 09:30:00,45.04,45.11,44.99,45.08,411771.0,41.6518,41.7165,41.6055,41.6888,411771.0
2023-02-16 09:40:00,45.08,45.1,45.01,45.05,67784.0,41.6888,41.7073,41.624,41.661,67784.0
2023-02-16 09:50:00,45.04,45.07,45.01,45.02,87966.0,41.6518,41.6795,41.624,41.6333,87966.0
2023-02-16 10:00:00,45.02,45.05,44.97,45.04,201471.0,41.6333,41.661,41.5871,41.6518,201471.0
2023-02-16 10:10:00,45.04,45.14,45.02,45.13,257325.0,41.6518,41.7443,41.6333,41.735,257325.0
2023-02-16 10:20:00,45.13,45.2,45.13,45.19,122345.0,41.735,41.7997,41.735,41.7905,122345.0
2023-02-16 10:30:00,45.2,45.29,45.18,45.26,365125.0,41.7997,41.883,41.7813,41.8552,365125.0
2023-02-16 10:40:00,45.27,45.27,45.22,45.27,150177.0,41.8645,41.8645,41.8182,41.8645,150177.0
2023-02-16 10:50:00,45.27,45.28,45.21,45.25,175838.0,41.8645,41.8737,41.809,41.846,175838.0
2023-02-16 11:00:00,45.25,45.3,45.22,45.26,217701.0,41.846,41.8922,41.8182,41.8552,217701.0
2023-02-16 11:10:00,45.26,45.28,45.24,45.27,128122.0,41.8552,41.8737,41.8367,41.8645,128122.0
2023-02-16 11:20:00,45.28,45.31,45.24,45.3,75584.0,41.8737,41.9015,41.8367,41.8922,75584.0
2023-02-16 11:30:00,45.3,45.34,45.26,45.3,221979.0,41.8922,41.9292,41.8552,41.8922,221979.0
2023-02-16 11:40:00,45.3,45.39,45.29,45.37,200413.0,41.8922,41.9755,41.883,41.957,200413.0
2023-02-16 11:50:00,45.38,45.38,45.33,45.35,240956.0,41.9662,41.9662,41.92,41.9385,240956.0
2023-02-16 12:00:00,45.34,45.36,45.32,45.34,48859.0,41.9292,41.9477,41.9107,41.9292,48859.0
2023-02-16 12:10:00,45.35,45.37,45.31,45.31,200431.0,41.9385,41.957,41.9015,41.9015,200431.0
2023-02-16 12:20:00,45.31,45.39,45.31,45.36,184457.0,41.9015,41.9755,41.9015,41.9477,184457.0
2023-02-16 12:30:00,45.37,45.42,45.36,45.41,98090.0,41.957,42.0032,41.9477,41.994,98090.0
2023-02-16 12:40:00,45.41,45.45,45.4,45.45,230137.0,41.994,42.0309,41.9847,42.0309,230137.0
2023-02-16 12:50:00,45.44,45.45,45.39,45.41,325629.0,42.0217,42.0309,41.9755,41.994,325629.0
2023-02-16 13:00:00,45.41,45.45,45.39,45.43,231262.0,41.994,42.0309,41.9755,42.0124,231262.0
2023-02-16 13:10:00,45.43,45.44,45.36,45.38,65491.0,42.0124,42.0217,41.9477,41.9662,65491.0
2023-02-16 13:20:00,45.38,45.39,45.34,45.35,169498.0,41.9662,41.9755,41.9292,41.9385,169498.0
2023-02-16 13:30:00,45.35,45.42,45.34,45.4,220362.0,41.9385,42.0032,41.9292,41.9847,220362.0
2023-02-16 13:40:00,45.41,45.43,45.38,45.41,130250.0,41.994,42.0124,41.9662,41.994,130250.0
2023-02-16 13:50:00,45.42,45.43,45.39,45.42,233284.0,42.0032,42.0124,41.9755,42.0032,233284.0
2023-02-16 14:00:00,45.41,45.46,45.41,45.44,109133.0,41.994,42.0402,41.994,42.0217,109133.0
2023-02-16 14:10:00,45.44,45.47,45.42,45.46,164569.0,42.0217,42.0494,42.0032,42.0402,164569.0
2023-02-16 14:20:00,45.46,45.47,45.41,45.45,257405.0,42.0402,42.0494,41.994,42.0309,257405.0
2023-02-16 14:30:00,45.45,45.48,45.45,45.47,132378.0,42.0309,42.0587,42.0309,42.0494,132378.0
2023-02-16 14:40:00,45.47,45.47,45.42,45.44,269531.0,42.0494,42.0494,42.0032,42.0217,269531.0
2023-02-16 14:50:00,45.44,45.44,45.41,45.41,138500.0,42.0217,42.0217,41.994,41.994,138500.0
2023-02-16 15:00:00,45.41,45.42,45.28,45.36,1002169.0,41.994,42.0032,41.8737,41.9477,1002169.0
2023-02-16 15:10:00,45.35,45.37,45.27,45.28,250420.0,41.9385,41.957,41.8645,41.8737,250420.0
2023-02-16 15:20:00,45.27,45.29,45.22,45.22,264085.0,41.8645,41.883,41.8182,41.8182,264085.0
2023-02-16 15:30:00,45.22,45.24,45.18,45.21,267167.0,41.8182,41.8367,41.7813,41.809,267167.0
2023-02-16 15:40:00,45.21,45.22,45.16,45.2,263197.0,41.809,41.8182,41.7628,41.7997,263197.0
2023-02-16 15:50:00,45.21,45.24,45.17,45.2,385418.0,41.809,41.8367,41.772,41.7997,385418.0
2023-02-17 09:30:00,44.97,45.01,44.92,44.95,214876.0,41.5871,41.624,41.5408,41.5686,214876.0
2023-02-17 09:40:00,44.94,44.97,44.88,44.9,197639.0,41.5593,41.5871,41.5038,41.5223,197639.0
2023-02-17 09:50:00,44.9,44.92,44.87,44.9,198036.0,41.5223,41.5408,41.4946,41.5223,198036.0
2023-02-17 10:00:00,44.91,45.04,44.91,45.02,238452.0,41.5316,41.6518,41.5316,41.6333,238452.0
2023-02-17 10:10:00,45.02,45.2,45.01,45.19,245295.0,41.6333,41.7997,41.624,41.7905,245295.0
2023-02-17 10:20:00,45.18,45.21,45.08,45.08,108075.0,41.7813,41.809,41.6888,41.6888,108075.0
2023-02-17 10:30:00,45.09,45.24,45.09,45.16,161962.0,41.698,41.8367,41.698,41.7628,161962.0
2023-02-17 10:40:00,45.16,45.17,45.07,45.09,182093.0,41.7628,41.772,41.6795,41.698,182093.0
2023-02-17 10:50:00,45.09,45.09,45.03,45.03,105437.0,41.698,41.698,41.6425,41.6425,105437.0
2023-02-17 11:00:00,45.03,45.1,45.02,45.06,88641.0,41.6425,41.7073,41.6333,41.6703,88641.0
2023-02-17 11:10:00,45.06,45.1,45.04,45.06,66915.0,41.6703,41.7073,41.6518,41.6703,66915.0
2023-02-17 11:20:00,45.06,45.06,44.99,45.02,290517.0,41.6703,41.6703,41.6055,41.6333,290517.0
2023-02-17 11:30:00,45.01,45.11,44.99,45.11,207398.0,41.624,41.7165,41.6055,41.7165,207398.0
2023-02-17 11:40:00,45.11,45.14,45.09,45.13,86204.0,41.7165,41.7443,41.698,41.735,86204.0
2023-02-17 11:50:00,45.12,45.13,45.07,45.09,146746.0,41.7258,41.735,41.6795,41.698,146746.0
2023-02-17 12:00:00,45.1,45.18,45.09,45.16,100637.0,41.7073,41.7813,41.698,41.7628,100637.0
2023-02-17 12:10:00,45.17,45.21,45.16,45.16,114004.0,41.772,41.809,41.7628,41.7628,114004.0
2023-02-17 12:20:00,45.17,45.21,45.15,45.19,67659.0,41.772,41.809,41.7535,41.7905,67659.0
2023-02-17 12:30:00,45.18,45.2,45.16,45.17,83067.0,41.7813,41.7997,41.7628,41.772,83067.0
2023-02-17 12:40:00,45.18,45.18,45.12,45.13,68251.0,41.7813,41.7813,41.7258,41.735,68251.0
2023-02-17 12:50:00,45.13,45.14,45.07,45.1,75059.0,41.735,41.7443,41.6795,41.7073,75059.0
2023-02-17 13:00:00,45.1,45.14,45.07,45.14,56264.0,41.7073,41.7443,41.6795,41.7443,56264.0
2023-02-17 13:10:00,45.13,45.17,45.13,45.16,128265.0,41.735,41.772,41.735,41.7628,128265.0
2023-02-17 13:20:00,45.15,45.15,45.11,45.13,81320.0,41.7535,41.7535,41.7165,41.735,81320.0
2023-02-17 13:30:00,45.13,45.15,45.1,45.13,252966.0,41.735,41.7535,41.7073,41.735,252966.0
2023-02-17 13:40:00,45.13,45.18,45.13,45.16,92593.0,41.735,41.7813,41.735,41.7628,92593.0
2023-02-17 13:50:00,45.16,45.17,45.14,45.16,136932.0,41.7628,41.772,41.7443,41.7628,136932.0
2023-02-17 14:00:00,45.16,45.2,45.16,45.2,92454.0,41.7628,41.7997,41.7628,41.7997,92454.0
2023-02-17 14:10:00,45.19,45.21,45.17,45.2,142463.0,41.7905,41.809,41.772,41.7997,142463.0
2023-02-17 14:20:00,45.19,45.26,45.19,45.23,323506.0,41.7905,41.8552,41.7905,41.8275,323506.0
2023-02-17 14:30:00,45.22,45.26,45.22,45.26,92411.0,41.8182,41.8552,41.8182,41.8552,92411.0
2023-02-17 14:40:00,45.26,45.26,45.21,45.24,49544.0,41.8552,41.8552,41.809,41.8367,49544.0
2023-02-17 14:50:00,45.25,45.29,45.25,45.28,135234.0,41.846,41.883,41.846,41.8737,135234.0
2023-02-17 15:00:00,45.28,45.31,45.26,45.29,296802.0,41.8737,41.9015,41.8552,41.883,296802.0
2023-02-17 15:10:00,45.29,45.3,45.25,45.26,147461.0,41.883,41.8922,41.846,41.8552,147461.0
2023-02-17 15:20:00,45.26,45.29,45.23,45.25,110399.0,41.8552,41.883,41.8275,41.846,110399.0
2023-02-17 15:30:00,45.25,45.3,45.23,45.27,249005.0,41.846,41.8922,41.8275,41.8645,249005.0
2023-02-17 15:40:00,45.27,45.28,45.23,45.24,208926.0,41.8645,41.8737,41.8275,41.8367,208926.0
2023-02-17 15:50:00,45.25,45.29,45.24,45.26,411909.0,41.846,41.883,41.8367,41.8552,411909.0
2023-02-21 09:30:00,44.96,45.04,44.93,45.0,286989.0,41.5778,41.6518,41.5501,41.6148,286989.0
2023-02-21 09:40:00,45.01,45.04,44.85,44.87,321744.0,41.624,41.6518,41.4761,41.4946,321744.0
2023-02-21 09:50:00,44.87,44.95,44.84,44.87,282247.0,41.4946,41.5686,41.4668,41.4946,282247.0
2023-02-21 10:00:00,44.85,44.96,44.84,44.92,379490.0,41.4761,41.5778,41.4668,41.5408,379490.0
2023-02-21 10:10:00,44.92,44.93,44.81,44.88,300242.0,41.5408,41.5501,41.4391,41.5038,300242.0
2023-02-21 10:20:00,44.88,44.92,44.86,44.91,205510.0,41.5038,41.5408,41.4853,41.5316,205510.0
2023-02-21 10:30:00,44.92,45.02,44.89,44.99,218281.0,41.5408,41.6333,41.5131,41.6055,218281.0
2023-02-21 10:40:00,45.0,45.07,44.98,45.0,199954.0,41.6148,41.6795,41.5963,41.6148,199954.0
2023-02-21 10:50:00,45.0,45.01,44.96,44.98,121293.0,41.6148,41.624,41.5778,41.5963,121293.0
2023-02-21 11:00:00,44.98,45.0,44.91,44.92,83884.0,41.5963,41.6148,41.5316,41.5408,83884.0
2023-02-21 11:10:00,44.92,44.94,44.89,44.9,73924.0,41.5408,41.5593,41.5131,41.5223,73924.0
2023-02-21 11:20:00,44.89,44.92,44.87,44.9,292517.0,41.5131,41.5408,41.4946,41.5223,292517.0
2023-02-21 11:30:00,44.9,44.92,44.85,44.87,157885.0,41.5223,41.5408,41.4761,41.4946,157885.0
2023-02-21 11:40:00,44.87,44.91,44.86,44.89,209273.0,41.4946,41.5316,41.4853,41.5131,209273.0
2023-02-21 11:50:00,44.89,44.89,44.84,44.86,267993.0,41.5131,41.5131,41.4668,41.4853,267993.0
2023-02-21 12:00:00,44.85,44.87,44.83,44.86,152985.0,41.4761,41.4946,41.4576,41.4853,152985.0
2023-02-21 12:10:00,44.85,44.86,44.82,44.84,126298.0,41.4761,41.4853,41.4483,41.4668,126298.0
2023-02-21 12:20:00,44.85,44.86,44.81,44.84,160491.0,41.4761,41.4853,41.4391,41.4668,160491.0
2023-02-21 12:30:00,44.84,44.87,44.82,44.87,114917.0,41.4668,41.4946,41.4483,41.4946,114917.0
2023-02-21 12:40:00,44.87,44.88,44.84,44.86,83629.0,41.4946,41.5038,41.4668,41.4853,83629.0
2023-02-21 12:50:00,44.86,44.89,44.85,44.89,198593.0,41.4853,41.5131,41.4761,41.5131,198593.0
2023-02-21 13:00:00,44.89,44.9,44.84,44.85,135960.0,41.5131,41.5223,41.4668,41.4761,135960.0
2023-02-21 13:10:00,44.84,44.85,44.81,44.83,129405.0,41.4668,41.4761,41.4391,41.4576,129405.0
2023-02-21 13:20:00,44.82,44.83,44.77,44.79,75286.0,41.4483,41.4576,41.4021,41.4206,75286.0
2023-02-21 13:30:00,44.79,44.79,44.74,44.75,142022.0,41.4206,41.4206,41.3744,41.3836,142022.0
2023-02-21 13:40:00,44.74,44.77,44.73,44.75,277703.0,41.3744,41.4021,41.3651,41.3836,277703.0
2023-02-21 13:50:00,44.74,44.75,44.72,44.75,167889.0,41.3744,41.3836,41.3559,41.3836,167889.0
2023-02-21 14:00:00,44.75,44.75,44.71,44.72,186257.0,41.3836,41.3836,41.3466,41.3559,186257.0
2023-02-21 14:10:00,44.72,44.72,44.69,44.69,361428.0,41.3559,41.3559,41.3281,41.3281,361428.0
2023-02-21 14:20:00,44.69,44.73,44.68,44.73,189273.0,41.3281,41.3651,41.3189,41.3651,189273.0
2023-02-21 14:30:00,44.73,44.76,44.71,44.76,262848.0,41.3651,41.3928,41.3466,41.3928,262848.0
2023-02-21 14:40:00,44.76,44.79,44.73,44.77,155449.0,41.3928,41.4206,41.3651,41.4021,155449.0
2023-02-21 14:50:00,44.77,44.77,44.73,44.75,188109.0,41.4021,41.4021,41.3651,41.3836,188109.0
2023-02-21 15:00:00,44.75,44.79,44.74,44.74,209268.0,41.3836,41.4206,41.3744,41.3744,209268.0
2023-02-21 15:10:00,44.75,44.75,44.72,44.75,214905.0,41.3836,41.3836,41.3559,41.3836,214905.0
2023-02-21 15:20:00,44.74,44.76,44.73,44.75,150908.0,41.3744,41.3928,41.3651,41.3836,150908.0
2023-02-21 15:30:00,44.76,44.8,44.75,44.77,218945.0,41.3928,41.4298,41.3836,41.4021,218945.0
2023-02-21 15:40:00,44.77,44.79,44.75,44.76,301211.0,41.4021,41.4206,41.3836,41.3928,301211.0
2023-02-21 15:50:00,44.76,44.76,44.69,44.7,384540.0,41.3928,41.3928,41.3281,41.3374,384540.0
2023-02-22 09:30:00,44.63,44.68,44.6,44.66,264637.0,41.2726,41.3189,41.2449,41.3004,264637.0
2023-02-22 09:40:00,44.66,44.7,44.65,44.7,141687.0,41.3004,41.3374,41.2911,41.3374,141687.0
2023-02-22 09:50:00,44.69,44.69,44.62,44.62,91307.0,41.3281,41.3281,41.2634,41.2634,91307.0
2023-02-22 10:00:00,44.61,44.62,44.55,44.55,232226.0,41.2541,41.2634,41.1986,41.1986,232226.0
2023-02-22 10:10:00,44.55,44.55,44.43,44.47,234198.0,41.1986,41.1986,41.0877,41.1247,234198.0
2023-02-22 10:20:00,44.47,44.57,44.47,44.47,231952.0,41.1247,41.2171,41.1247,41.1247,231952.0
2023-02-22 10:30:00,44.47,44.5,44.41,44.42,254800.0,41.1247,41.1524,41.0692,41.0784,254800.0
2023-02-22 10:40:00,44.43,44.54,44.43,44.52,98250.0,41.0877,41.1894,41.0877,41.1709,98250.0
2023-02-22 10:50:00,44.51,44.56,44.5,44.54,110510.0,41.1617,41.2079,41.1524,41.1894,110510.0
2023-02-22 11:00:00,44.53,44.6,44.53,44.59,79364.0,41.1801,41.2449,41.1801,41.2356,79364.0
2023-02-22 11:10:00,44.59,44.59,44.51,44.53,94078.0,41.2356,41.2356,41.1617,41.1801,94078.0
2023-02-22 11:20:00,44.54,44.57,44.53,44.53,71682.0,41.1894,41.2171,41.1801,41.1801,71682.0
2023-02-22 11:30:00,44.54,44.57,44.51,44.52,229104.0,41.1894,41.2171,41.1617,41.1709,229104.0
2023-02-22 11:40:00,44.52,44.56,44.52,44.54,159507.0,41.1709,41.2079,41.1709,41.1894,159507.0
2023-02-22 11:50:00,44.54,44.55,44.51,44.54,109983.0,41.1894,41.1986,41.1617,41.1894,109983.0
2023-02-22 12:00:00,44.55,44.56,44.51,44.54,80664.0,41.1986,41.2079,41.1617,41.1894,80664.0
2023-02-22 12:10:00,44.54,44.61,44.51,44.61,101567.0,41.1894,41.2541,41.1617,41.2541,101567.0
2023-02-22 12:20:00,44.61,44.65,44.6,44.61,86091.0,41.2541,41.2911,41.2449,41.2541,86091.0
2023-02-22 12:30:00,44.62,44.64,44.6,44.63,169315.0,41.2634,41.2819,41.2449,41.2726,169315.0
2023-02-22 12:40:00,44.63,44.67,44.62,44.65,130060.0,41.2726,41.3096,41.2634,41.2911,130060.0
2023-02-22 12:50:00,44.65,44.66,44.62,44.65,133779.0,41.2911,41.3004,41.2634,41.2911,133779.0
2023-02-22 13:00:00,44.65,44.66,44.62,44.66,162616.0,41.2911,41.3004,41.2634,41.3004,162616.0
2023-02-22 13:10:00,44.66,44.67,44.63,44.67,66316.0,41.3004,41.3096,41.2726,41.3096,66316.0
2023-02-22 13:20:00,44.66,44.68,44.65,44.66,172746.0,41.3004,41.3189,41.2911,41.3004,172746.0
2023-02-22 13:30:00,44.66,44.67,44.62,44.66,87412.0,41.3004,41.3096,41.2634,41.3004,87412.0
2023-02-22 13:40:00,44.67,44.67,44.63,44.65,127069.0,41.3096,41.3096,41.2726,41.2911,127069.0
2023-02-22 13:50:00,44.65,44.65,44.6,44.61,127568.0,41.2911,41.2911,41.2449,41.2541,127568.0
2023-02-22 14:00:00,44.61,44.71,44.53,44.63,1246314.0,41.2541,41.3466,41.1801,41.2726,1246314.0
2023-02-22 14:10:00,44.66,44.66,44.47,44.57,191331.0,41.3004,41.3004,41.1247,41.2171,191331.0
2023-02-22 14:20:00,44.57,44.61,44.5,44.53,169854.0,41.2171,41.2541,41.1524,41.1801,169854.0
2023-02-22 14:30:00,44.52,44.53,44.45,44.48,304364.0,41.1709,41.1801,41.1062,41.1339,304364.0
2023-02-22 14:40:00,44.47,44.52,44.42,44.52,179403.0,41.1247,41.1709,41.0784,41.1709,179403.0
2023-02-22 14:50:00,44.52,44.53,44.38,44.38,339262.0,41.1709,41.1801,41.0414,41.0414,339262.0
2023-02-22 15:00:00,44.39,44.41,44.36,44.4,139513.0,41.0507,41.0692,41.0229,41.0599,139513.0
2023-02-22 15:10:00,44.4,44.45,44.39,44.43,326346.0,41.0599,41.1062,41.0507,41.0877,326346.0
2023-02-22 15:20:00,44.43,44.46,44.39,44.41,272628.0,41.0877,41.1154,41.0507,41.0692,272628.0
2023-02-22 15:30:00,44.4,44.42,44.36,44.36,206677.0,41.0599,41.0784,41.0229,41.0229,206677.0
2023-02-22 15:40:00,44.37,44.41,44.35,44.4,162367.0,41.0322,41.0692,41.0137,41.0599,162367.0
2023-02-22 15:50:00,44.39,44.45,44.36,44.45,433934.0,41.0507,41.1062,41.0229,41.1062,433934.0
2023-02-23 09:30:00,44.69,44.73,44.61,44.62,210323.0,41.3281,41.3651,41.2541,41.2634,210323.0
2023-02-23 09:40:00,44.63,44.78,44.6,44.75,184767.0,41.2726,41.4113,41.2449,41.3836,184767.0
2023-02-23 09:50:00,44.75,44.79,44.73,44.75,179399.0,41.3836,41.4206,41.3651,41.3836,179399.0
2023-02-23 10:00:00,44.76,44.78,44.63,44.68,273065.0,41.3928,41.4113,41.2726,41.3189,273065.0
2023-02-23 10:10:00,44.68,44.71,44.63,44.68,196296.0,41.3189,41.3466,41.2726,41.3189,196296.0
2023-02-23 10:20:00,44.68,44.72,44.68,44.7,263132.0,41.3189,41.3559,41.3189,41.3374,263132.0
2023-02-23 10:30:00,44.7,44.7,44.62,44.66,118164.0,41.3374,41.3374,41.2634,41.3004,118164.0
2023-02-23 10:40:00,44.66,44.66,44.52,44.53,154996.0,41.3004,41.3004,41.1709,41.1801,154996.0
2023-02-23 10:50:00,44.52,44.55,44.49,44.54,108939.0,41.1709,41.1986,41.1432,41.1894,108939.0
2023-02-23 11:00:00,44.55,44.59,44.48,44.5,147405.0,41.1986,41.2356,41.1339,41.1524,147405.0
2023-02-23 11:10:00,44.51,44.53,44.48,44.5,447892.0,41.1617,41.1801,41.1339,41.1524,447892.0
2023-02-23 11:20:00,44.49,44.52,44.46,44.48,262655.0,41.1432,41.1709,41.1154,41.1339,262655.0
2023-02-23 11:30:00,44.48,44.5,44.42,44.43,261829.0,41.1339,41.1524,41.0784,41.0877,261829.0
2023-02-23 11:40:00,44.43,44.43,44.37,44.39,162982.0,41.0877,41.0877,41.0322,41.0507,162982.0
2023-02-23 11:50:00,44.39,44.4,44.35,44.36,249983.0,41.0507,41.0599,41.0137,41.0229,249983.0
2023-02-23 12:00:00,44.36,44.38,44.34,44.35,110838.0,41.0229,41.0414,41.0044,41.0137,110838.0
2023-02-23 12:10:00,44.35,44.38,44.32,44.34,151281.0,41.0137,41.0414,40.9859,41.0044,151281.0
2023-02-23 12:20:00,44.34,44.39,44.31,44.38,107748.0,41.0044,41.0507,40.9767,41.0414,107748.0
2023-02-23 12:30:00,44.38,44.43,44.36,44.4,199104.0,41.0414,41.0877,41.0229,41.0599,199104.0
2023-02-23 12:40:00,44.39,44.42,44.37,44.39,88143.0,41.0507,41.0784,41.0322,41.0507,88143.0
2023-02-23 12:50:00,44.4,44.44,44.39,44.43,151439.0,41.0599,41.0969,41.0507,41.0877,151439.0
2023-02-23 13:00:00,44.43,44.47,44.4,44.41,402861.0,41.0877,41.1247,41.0599,41.0692,402861.0
2023-02-23 13:10:00,44.41,44.44,44.4,44.44,90988.0,41.0692,41.0969,41.0599,41.0969,90988.0
2023-02-23 13:20:00,44.44,44.45,44.4,44.43,122387.0,41.0969,41.1062,41.0599,41.0877,122387.0
2023-02-23 13:30:00,44.43,44.44,44.4,44.44,110600.0,41.0877,41.0969,41.0599,41.0969,110600.0
2023-02-23 13:40:00,44.44,44.49,44.43,44.49,239749.0,41.0969,41.1432,41.0877,41.1432,239749.0
2023-02-23 13:50:00,44.48,44.5,44.45,44.47,148082.0,41.1339,41.1524,41.1062,41.1247,148082.0
2023-02-23 14:00:00,44.47,44.51,44.45,44.51,192877.0,41.1247,41.1617,41.1062,41.1617,192877.0
2023-02-23 14:10:00,44.51,44.6,44.49,44.58,247551.0,41.1617,41.2449,41.1432,41.2264,247551.0
2023-02-23 14:20:00,44.59,44.62,44.58,44.61,235265.0,41.2356,41.2634,41.2264,41.2541,235265.0
2023-02-23 14:30:00,44.62,44.67,44.62,44.66,152373.0,41.2634,41.3096,41.2634,41.3004,152373.0
2023-02-23 14:40:00,44.66,44.68,44.63,44.66,216283.0,41.3004,41.3189,41.2726,41.3004,216283.0
2023-02-23 14:50:00,44.66,44.67,44.63,44.64,313792.0,41.3004,41.3096,41.2726,41.2819,313792.0
2023-02-23 15:00:00,44.65,44.69,44.64,44.65,805918.0,41.2911,41.3281,41.2819,41.2911,805918.0
2023-02-23 15:10:00,44.66,44.7,44.65,44.68,199435.0,41.3004,41.3374,41.2911,41.3189,199435.0
2023-02-23 15:20:00,44.69,44.72,44.66,44.72,211367.0,41.3281,41.3559,41.3004,41.3559,211367.0
2023-02-23 15:30:00,44.72,44.74,44.71,44.73,253982.0,41.3559,41.3744,41.3466,41.3651,253982.0
2023-02-23 15:40:00,44.73,44.75,44.71,44.72,371680.0,41.3651,41.3836,41.3466,41.3559,371680.0
2023-02-23 15:50:00,44.72,44.74,44.69,44.71,459037.0,41.3559,41.3744,41.3281,41.3466,459037.0
2023-02-24 09:30:00,43.97,44.1,43.92,44.09,393090.0,40.6623,40.7825,40.616,40.7732,393090.0
2023-02-24 09:40:00,44.1,44.1,43.85,43.89,112252.0,40.7825,40.7825,40.5513,40.5883,112252.0
2023-02-24 09:50:00,43.88,43.98,43.86,43.93,74138.0,40.579,40.6715,40.5606,40.6253,74138.0
2023-02-24 10:00:00,43.93,44.03,43.9,43.95,558396.0,40.6253,40.7178,40.5975,40.6438,558396.0
2023-02-24 10:10:00,43.95,43.97,43.84,43.87,284991.0,40.6438,40.6623,40.5421,40.5698,284991.0
2023-02-24 10:20:00,43.88,43.93,43.86,43.91,223401.0,40.579,40.6253,40.5606,40.6068,223401.0
2023-02-24 10:30:00,43.9,43.92,43.84,43.86,295719.0,40.5975,40.616,40.5421,40.5606,295719.0
2023-02-24 10:40:00,43.85,43.93,43.84,43.87,159901.0,40.5513,40.6253,40.5421,40.5698,159901.0
2023-02-24 10:50:00,43.88,43.88,43.82,43.86,177686.0,40.579,40.579,40.5236,40.5606,177686.0
2023-02-24 11:00:00,43.86,43.91,43.83,43.89,176556.0,40.5606,40.6068,40.5328,40.5883,176556.0
2023-02-24 11:10:00,43.89,43.94,43.88,43.91,248232.0,40.5883,40.6345,40.579,40.6068,248232.0
2023-02-24 11:20:00,43.92,43.99,43.89,43.96,269231.0,40.616,40.6808,40.5883,40.653,269231.0
2023-02-24 11:30:00,43.96,43.98,43.84,43.86,428306.0,40.653,40.6715,40.5421,40.5606,428306.0
2023-02-24 11:40:00,43.86,43.93,43.85,43.93,177630.0,40.5606,40.6253,40.5513,40.6253,177630.0
2023-02-24 11:50:00,43.93,43.97,43.91,43.92,371295.0,40.6253,40.6623,40.6068,40.616,371295.0
2023-02-24 12:00:00,43.93,43.95,43.89,43.92,150621.0,40.6253,40.6438,40.5883,40.616,150621.0
2023-02-24 12:10:00,43.93,43.94,43.88,43.88,197064.0,40.6253,40.6345,40.579,40.579,197064.0
2023-02-24 12:20:00,43.88,43.95,43.87,43.93,281100.0,40.579,40.6438,40.5698,40.6253,281100.0
2023-02-24 12:30:00,43.93,43.96,43.9,43.91,130010.0,40.6253,40.653,40.5975,40.6068,130010.0
2023-02-24 12:40:00,43.91,43.91,43.84,43.84,65521.0,40.6068,40.6068,40.5421,40.5421,65521.0
2023-02-24 12:50:00,43.84,43.85,43.82,43.85,91692.0,40.5421,40.5513,40.5236,40.5513,91692.0
2023-02-24 13:00:00,43.84,43.87,43.81,43.82,231506.0,40.5421,40.5698,40.5143,40.5236,231506.0
2023-02-24 13:10:00,43.83,43.85,43.81,43.85,239963.0,40.5328,40.5513,40.5143,40.5513,239963.0
2023-02-24 13:20:00,43.85,43.93,43.84,43.91,144894.0,40.5513,40.6253,40.5421,40.6068,144894.0
2023-02-24 13:30:00,43.9,43.92,43.86,43.91,126837.0,40.5975,40.616,40.5606,40.6068,126837.0
2023-02-24 13:40:00,43.91,43.93,43.89,43.91,107338.0,40.6068,40.6253,40.5883,40.6068,107338.0
2023-02-24 13:50:00,43.91,43.94,43.9,43.9,100687.0,40.6068,40.6345,40.5975,40.5975,100687.0
2023-02-24 14:00:00,43.91,43.95,43.9,43.95,119600.0,40.6068,40.6438,40.5975,40.6438,119600.0
2023-02-24 14:10:00,43.95,43.97,43.91,43.97,165962.0,40.6438,40.6623,40.6068,40.6623,165962.0
2023-02-24 14:20:00,43.97,43.98,43.93,43.96,366094.0,40.6623,40.6715,40.6253,40.653,366094.0
2023-02-24 14:30:00,43.95,43.96,43.92,43.94,179498.0,40.6438,40.653,40.616,40.6345,179498.0
2023-02-24 14:40:00,43.93,43.98,43.91,43.97,76743.0,40.6253,40.6715,40.6068,40.6623,76743.0
2023-02-24 14:50:00,43.97,44.03,43.97,44.01,159536.0,40.6623,40.7178,40.6623,40.6993,159536.0
2023-02-24 15:00:00,44.01,44.05,44.0,44.03,189381.0,40.6993,40.7363,40.69,40.7178,189381.0
2023-02-24 15:10:00,44.03,44.04,43.99,44.02,134760.0,40.7178,40.727,40.6808,40.7085,134760.0
2023-02-24 15:20:00,44.02,44.05,44.0,44.01,423255.0,40.7085,40.7363,40.69,40.6993,423255.0
2023-02-24 15:30:00,44.01,44.01,43.95,43.96,354545.0,40.6993,40.6993,40.6438,40.653,354545.0
2023-02-24 15:40:00,43.96,43.99,43.95,43.96,359971.0,40.653,40.6808,40.6438,40.653,359971.0
2023-02-24 15:50:00,43.97,44.04,43.94,44.01,560450.0,40.6623,40.727,40.6345,40.6993,560450.0
2023-02-27 09:30:00,44.47,44.48,44.4,44.42,366377.0,41.1247,41.1339,41.0599,41.0784,366377.0
2023-02-27 09:40:00,44.42,44.47,44.4,44.43,161068.0,41.0784,41.1247,41.0599,41.0877,161068.0
2023-02-27 09:50:00,44.43,44.5,44.41,44.5,148140.0,41.0877,41.1524,41.0692,41.1524,148140.0
2023-02-27 10:00:00,44.5,44.56,44.47,44.55,202270.0,41.1524,41.2079,41.1247,41.1986,202270.0
2023-02-27 10:10:00,44.54,44.61,44.52,44.6,262573.0,41.1894,41.2541,41.1709,41.2449,262573.0
2023-02-27 10:20:00,44.61,44.62,44.56,44.59,130568.0,41.2541,41.2634,41.2079,41.2356,130568.0
2023-02-27 10:30:00,44.59,44.59,44.42,44.46,227152.0,41.2356,41.2356,41.0784,41.1154,227152.0
2023-02-27 10:40:00,44.45,44.48,44.42,44.48,122148.0,41.1062,41.1339,41.0784,41.1339,122148.0
2023-02-27 10:50:00,44.47,44.48,44.42,44.47,300417.0,41.1247,41.1339,41.0784,41.1247,300417.0
2023-02-27 11:00:00,44.47,44.5,44.46,44.48,122406.0,41.1247,41.1524,41.1154,41.1339,122406.0
2023-02-27 11:10:00,44.48,44.49,44.41,44.43,215604.0,41.1339,41.1432,41.0692,41.0877,215604.0
2023-02-27 11:20:00,44.43,44.46,44.41,44.42,271800.0,41.0877,41.1154,41.0692,41.0784,271800.0
2023-02-27 11:30:00,44.41,44.43,44.35,44.41,232119.0,41.0692,41.0877,41.0137,41.0692,232119.0
2023-02-27 11:40:00,44.41,44.43,44.41,44.41,198295.0,41.0692,41.0877,41.0692,41.0692,198295.0
2023-02-27 11:50:00,44.41,44.46,44.41,44.46,270659.0,41.0692,41.1154,41.0692,41.1154,270659.0
2023-02-27 12:00:00,44.46,44.47,44.41,44.41,309638.0,41.1154,41.1247,41.0692,41.0692,309638.0
2023-02-27 12:10:00,44.41,44.46,44.4,44.45,90323.0,41.0692,41.1154,41.0599,41.1062,90323.0
2023-02-27 12:20:00,44.44,44.46,44.41,44.45,191739.0,41.0969,41.1154,41.0692,41.1062,191739.0
2023-02-27 12:30:00,44.46,44.5,44.45,44.48,193495.0,41.1154,41.1524,41.1062,41.1339,193495.0
2023-02-27 12:40:00,44.48,44.5,44.46,44.49,82507.0,41.1339,41.1524,41.1154,41.1432,82507.0
2023-02-27 12:50:00,44.49,44.51,44.47,44.51,214689.0,41.1432,41.1617,41.1247,41.1617,214689.0
2023-02-27 13:00:00,44.51,44.53,44.5,44.52,91768.0,41.1617,41.1801,41.1524,41.1709,91768.0
2023-02-27 13:10:00,44.53,44.54,44.51,44.53,117289.0,41.1801,41.1894,41.1617,41.1801,117289.0
2023-02-27 13:20:00,44.53,44.54,44.51,44.52,70768.0,41.1801,41.1894,41.1617,41.1709,70768.0
2023-02-27 13:30:00,44.53,44.54,44.49,44.52,97672.0,41.1801,41.1894,41.1432,41.1709,97672.0
2023-02-27 13:40:00,44.52,44.53,44.49,44.51,125639.0,41.1709,41.1801,41.1432,41.1617,125639.0
2023-02-27 13:50:00,44.5,44.55,44.49,44.54,137040.0,41.1524,41.1986,41.1432,41.1894,137040.0
2023-02-27 14:00:00,44.55,44.59,44.54,44.58,211638.0,41.1986,41.2356,41.1894,41.2264,211638.0
2023-02-27 14:10:00,44.58,44.6,44.54,44.55,178908.0,41.2264,41.2449,41.1894,41.1986,178908.0
2023-02-27 14:20:00,44.55,44.56,44.52,44.55,79184.0,41.1986,41.2079,41.1709,41.1986,79184.0
2023-02-27 14:30:00,44.54,44.56,44.53,44.54,126055.0,41.1894,41.2079,41.1801,41.1894,126055.0
2023-02-27 14:40:00,44.53,44.54,44.48,44.5,129824.0,41.1801,41.1894,41.1339,41.1524,129824.0
2023-02-27 14:50:00,44.5,44.51,44.48,44.48,216318.0,41.1524,41.1617,41.1339,41.1339,216318.0
2023-02-27 15:00:00,44.48,44.51,44.47,44.48,133691.0,41.1339,41.1617,41.1247,41.1339,133691.0
2023-02-27 15:10:00,44.47,44.49,44.45,44.48,257523.0,41.1247,41.1432,41.1062,41.1339,257523.0
2023-02-27 15:20:00,44.48,44.49,44.45,44.48,294705.0,41.1339,41.1432,41.1062,41.1339,294705.0
2023-02-27 15:30:00,44.48,44.49,44.43,44.44,366563.0,41.1339,41.1432,41.0877,41.0969,366563.0
2023-02-27 15:40:00,44.44,44.48,44.43,44.46,401061.0,41.0969,41.1339,41.0877,41.1154,401061.0
2023-02-27 15:50:00,44.46,44.51,44.45,44.5,600305.0,41.1154,41.1617,41.1062,41.1524,600305.0
2023-02-28 09:30:00,44.36,44.39,44.26,44.32,198400.0,41.0229,41.0507,40.9305,40.9859,198400.0
2023-02-28 09:40:00,44.33,44.43,44.32,44.38,187908.0,40.9952,41.0877,40.9859,41.0414,187908.0
2023-02-28 09:50:00,44.36,44.42,44.34,44.36,178843.0,41.0229,41.0784,41.0044,41.0229,178843.0
2023-02-28 10:00:00,44.36,44.46,44.36,44.41,178697.0,41.0229,41.1154,41.0229,41.0692,178697.0
2023-02-28 10:10:00,44.4,44.41,44.34,44.39,96733.0,41.0599,41.0692,41.0044,41.0507,96733.0
2023-02-28 10:20:00,44.4,44.46,44.37,44.4,105337.0,41.0599,41.1154,41.0322,41.0599,105337.0
2023-02-28 10:30:00,44.41,44.45,44.37,44.39,121051.0,41.0692,41.1062,41.0322,41.0507,121051.0
2023-02-28 10:40:00,44.39,44.42,44.34,44.36,101352.0,41.0507,41.0784,41.0044,41.0229,101352.0
2023-02-28 10:50:00,44.35,44.36,44.32,44.36,94813.0,41.0137,41.0229,40.9859,41.0229,94813.0
2023-02-28 11:00:00,44.35,44.43,44.35,44.41,134172.0,41.0137,41.0877,41.0137,41.0692,134172.0
2023-02-28 11:10:00,44.42,44.45,44.39,44.42,105591.0,41.0784,41.1062,41.0507,41.0784,105591.0
2023-02-28 11:20:00,44.42,44.44,44.37,44.37,218486.0,41.0784,41.0969,41.0322,41.0322,218486.0
2023-02-28 11:30:00,44.37,44.39,44.31,44.33,226531.0,41.0322,41.0507,40.9767,40.9952,226531.0
2023-02-28 11:40:00,44.33,44.33,44.28,44.31,335795.0,40.9952,40.9952,40.949,40.9767,335795.0
2023-02-28 11:50:00,44.31,44.33,44.28,44.3,109980.0,40.9767,40.9952,40.949,40.9675,109980.0
2023-02-28 12:00:00,44.3,44.32,44.29,44.32,96683.0,40.9675,40.9859,40.9582,40.9859,96683.0
2023-02-28 12:10:00,44.32,44.35,44.31,44.35,99664.0,40.9859,41.0137,40.9767,41.0137,99664.0
2023-02-28 12:20:00,44.34,44.38,44.33,44.36,137895.0,41.0044,41.0414,40.9952,41.0229,137895.0
2023-02-28 12:30:00,44.36,44.36,44.32,44.33,200438.0,41.0229,41.0229,40.9859,40.9952,200438.0
2023-02-28 12:40:00,44.33,44.37,44.31,44.36,72366.0,40.9952,41.0322,40.9767,41.0229,72366.0
2023-02-28 12:50:00,44.37,44.42,44.36,44.4,80700.0,41.0322,41.0784,41.0229,41.0599,80700.0
2023-02-28 13:00:00,44.4,44.41,44.37,44.38,102485.0,41.0599,41.0692,41.0322,41.0414,102485.0
2023-02-28 13:10:00,44.38,44.39,44.32,44.33,77053.0,41.0414,41.0507,40.9859,40.9952,77053.0
2023-02-28 13:20:00,44.32,44.35,44.32,44.35,56643.0,40.9859,41.0137,40.9859,41.0137,56643.0
2023-02-28 13:30:00,44.35,44.36,44.31,44.34,201386.0,41.0137,41.0229,40.9767,41.0044,201386.0
2023-02-28 13:40:00,44.34,44.37,44.32,44.34,147083.0,41.0044,41.0322,40.9859,41.0044,147083.0
2023-02-28 13:50:00,44.34,44.36,44.33,44.34,73687.0,41.0044,41.0229,40.9952,41.0044,73687.0
2023-02-28 14:00:00,44.34,44.36,44.31,44.32,686288.0,41.0044,41.0229,40.9767,40.9859,686288.0
2023-02-28 14:10:00,44.33,44.33,44.29,44.3,111855.0,40.9952,40.9952,40.9582,40.9675,111855.0
2023-02-28 14:20:00,44.3,44.31,44.26,44.27,100901.0,40.9675,40.9767,40.9305,40.9397,100901.0
2023-02-28 14:30:00,44.28,44.29,44.25,44.28,134932.0,40.949,40.9582,40.9212,40.949,134932.0
2023-02-28 14:40:00,44.27,44.3,44.24,44.29,159426.0,40.9397,40.9675,40.912,40.9582,159426.0
2023-02-28 14:50:00,44.29,44.29,44.24,44.25,129334.0,40.9582,40.9582,40.912,40.9212,129334.0
2023-02-28 15:00:00,44.25,44.25,44.22,44.23,252839.0,40.9212,40.9212,40.8935,40.9027,252839.0
2023-02-28 15:10:00,44.23,44.25,44.22,44.23,273198.0,40.9027,40.9212,40.8935,40.9027,273198.0
2023-02-28 15:20:00,44.23,44.24,44.19,44.2,205049.0,40.9027,40.912,40.8657,40.875,205049.0
2023-02-28 15:30:00,44.2,44.22,44.17,44.19,235383.0,40.875,40.8935,40.8472,40.8657,235383.0
2023-02-28 15:40:00,44.18,44.22,44.17,44.19,426503.0,40.8565,40.8935,40.8472,40.8657,426503.0
2023-02-28 15:50:00,44.18,44.22,44.17,44.18,741173.0,40.8565,40.8935,40.8472,40.8565,741173.0
2023-03-01 09:30:00,44.56,44.57,44.48,44.57,329400.0,41.2079,41.2171,41.1339,41.2171,329400.0
2023-03-01 09:40:00,44.57,44.61,44.49,44.61,139068.0,41.2171,41.2541,41.1432,41.2541,139068.0
2023-03-01 09:50:00,44.6,44.62,44.53,44.57,436419.0,41.2449,41.2634,41.1801,41.2171,436419.0
2023-03-01 10:00:00,44.58,44.64,44.39,44.4,484296.0,41.2264,41.2819,41.0507,41.0599,484296.0
2023-03-01 10:10:00,44.39,44.42,44.32,44.41,403192.0,41.0507,41.0784,40.9859,41.0692,403192.0
2023-03-01 10:20:00,44.42,44.46,44.36,44.39,273926.0,41.0784,41.1154,41.0229,41.0507,273926.0
2023-03-01 10:30:00,44.38,44.52,44.34,44.48,227404.0,41.0414,41.1709,41.0044,41.1339,227404.0
2023-03-01 10:40:00,44.48,44.57,44.48,44.54,928082.0,41.1339,41.2171,41.1339,41.1894,928082.0
2023-03-01 10:50:00,44.53,44.55,44.47,44.52,265292.0,41.1801,41.1986,41.1247,41.1709,265292.0
2023-03-01 11:00:00,44.51,44.52,44.33,44.34,578499.0,41.1617,41.1709,40.9952,41.0044,578499.0
2023-03-01 11:10:00,44.34,44.35,44.27,44.31,288003.0,41.0044,41.0137,40.9397,40.9767,288003.0
2023-03-01 11:20:00,44.32,44.4,44.28,44.39,343217.0,40.9859,41.0599,40.949,41.0507,343217.0
2023-03-01 11:30:00,44.37,44.42,44.37,44.39,524806.0,41.0322,41.0784,41.0322,41.0507,524806.0
2023-03-01 11:40:00,44.39,44.52,44.39,44.5,189014.0,41.0507,41.1709,41.0507,41.1524,189014.0
2023-03-01 11:50:00,44.5,44.54,44.49,44.5,137005.0,41.1524,41.1894,41.1432,41.1524,137005.0
2023-03-01 12:00:00,44.51,44.54,44.49,44.54,141688.0,41.1617,41.1894,41.1432,41.1894,141688.0
2023-03-01 12:10:00,44.54,44.56,44.5,44.51,103900.0,41.1894,41.2079,41.1524,41.1617,103900.0
2023-03-01 12:20:00,44.51,44.54,44.49,44.5,128479.0,41.1617,41.1894,41.1432,41.1524,128479.0
2023-03-01 12:30:00,44.49,44.52,44.48,44.5,119520.0,41.1432,41.1709,41.1339,41.1524,119520.0
2023-03-01 12:40:00,44.5,44.54,44.49,44.5,144806.0,41.1524,41.1894,41.1432,41.1524,144806.0
2023-03-01 12:50:00,44.5,44.5,44.46,44.47,137690.0,41.1524,41.1524,41.1154,41.1247,137690.0
2023-03-01 13:00:00,44.46,44.47,44.43,44.44,105059.0,41.1154,41.1247,41.0877,41.0969,105059.0
2023-03-01 13:10:00,44.44,44.46,44.42,44.44,58497.0,41.0969,41.1154,41.0784,41.0969,58497.0
2023-03-01 13:20:00,44.45,44.45,44.4,44.41,71479.0,41.1062,41.1062,41.0599,41.0692,71479.0
2023-03-01 13:30:00,44.4,44.41,44.37,44.4,109827.0,41.0599,41.0692,41.0322,41.0599,109827.0
2023-03-01 13:40:00,44.4,44.4,44.34,44.38,463703.0,41.0599,41.0599,41.0044,41.0414,463703.0
2023-03-01 13:50:00,44.38,44.39,44.35,44.38,262063.0,41.0414,41.0507,41.0137,41.0414,262063.0
2023-03-01 14:00:00,44.38,44.38,44.33,44.35,380884.0,41.0414,41.0414,40.9952,41.0137,380884.0
2023-03-01 14:10:00,44.36,44.4,44.33,44.35,121123.0,41.0229,41.0599,40.9952,41.0137,121123.0
2023-03-01 14:20:00,44.35,44.36,44.33,44.34,120772.0,41.0137,41.0229,40.9952,41.0044,120772.0
2023-03-01 14:30:00,44.33,44.36,44.31,44.36,140329.0,40.9952,41.0229,40.9767,41.0229,140329.0
2023-03-01 14:40:00,44.35,44.37,44.33,44.35,155424.0,41.0137,41.0322,40.9952,41.0137,155424.0
2023-03-01 14:50:00,44.36,44.39,44.33,44.36,170509.0,41.0229,41.0507,40.9952,41.0229,170509.0
2023-03-01 15:00:00,44.37,44.41,44.36,44.4,127709.0,41.0322,41.0692,41.0229,41.0599,127709.0
2023-03-01 15:10:00,44.41,44.43,44.39,44.43,126428.0,41.0692,41.0877,41.0507,41.0877,126428.0
2023-03-01 15:20:00,44.43,44.43,44.38,44.39,179776.0,41.0877,41.0877,41.0414,41.0507,179776.0
2023-03-01 15:30:00,44.39,44.42,44.38,44.41,273103.0,41.0507,41.0784,41.0414,41.0692,273103.0
2023-03-01 15:40:00,44.41,44.45,44.4,44.43,418543.0,41.0692,41.1062,41.0599,41.0877,418543.0
2023-03-01 15:50:00,44.42,44.46,44.41,44.44,526432.0,41.0784,41.1154,41.0692,41.0969,526432.0
2023-03-02 09:30:00,44.15,44.21,44.12,44.19,744848.0,40.8287,40.8842,40.801,40.8657,744848.0
2023-03-02 09:40:00,44.18,44.21,44.13,44.19,151525.0,40.8565,40.8842,40.8102,40.8657,151525.0
2023-03-02 09:50:00,44.18,44.29,44.18,44.26,212613.0,40.8565,40.9582,40.8565,40.9305,212613.0
2023-03-02 10:00:00,44.26,44.35,44.26,44.31,242161.0,40.9305,41.0137,40.9305,40.9767,242161.0
2023-03-02 10:10:00,44.31,44.34,44.23,44.23,248935.0,40.9767,41.0044,40.9027,40.9027,248935.0
2023-03-02 10:20:00,44.25,44.32,44.18,44.3,900365.0,40.9212,40.9859,40.8565,40.9675,900365.0
2023-03-02 10:30:00,44.31,44.36,44.28,44.29,213992.0,40.9767,41.0229,40.949,40.9582,213992.0
2023-03-02 10:40:00,44.3,44.31,44.24,44.3,183546.0,40.9675,40.9767,40.912,40.9675,183546.0
2023-03-02 10:50:00,44.3,44.37,44.29,44.34,196783.0,40.9675,41.0322,40.9582,41.0044,196783.0
2023-03-02 11:00:00,44.35,44.39,44.33,44.37,87349.0,41.0137,41.0507,40.9952,41.0322,87349.0
2023-03-02 11:10:00,44.36,44.37,44.32,44.35,172493.0,41.0229,41.0322,40.9859,41.0137,172493.0
2023-03-02 11:20:00,44.35,44.35,44.28,44.29,776771.0,41.0137,41.0137,40.949,40.9582,776771.0
2023-03-02 11:30:00,44.29,44.35,44.29,44.31,423160.0,40.9582,41.0137,40.9582,40.9767,423160.0
2023-03-02 11:40:00,44.3,44.32,44.29,44.3,169680.0,40.9675,40.9859,40.9582,40.9675,169680.0
2023-03-02 11:50:00,44.31,44.33,44.28,44.31,210156.0,40.9767,40.9952,40.949,40.9767,210156.0
2023-03-02 12:00:00,44.31,44.33,44.28,44.3,145151.0,40.9767,40.9952,40.949,40.9675,145151.0
2023-03-02 12:10:00,44.31,44.31,44.23,44.25,141688.0,40.9767,40.9767,40.9027,40.9212,141688.0
2023-03-02 12:20:00,44.25,44.29,44.24,44.27,96284.0,40.9212,40.9582,40.912,40.9397,96284.0
2023-03-02 12:30:00,44.27,44.31,44.26,44.27,127505.0,40.9397,40.9767,40.9305,40.9397,127505.0
2023-03-02 12:40:00,44.27,44.27,44.24,44.25,72293.0,40.9397,40.9397,40.912,40.9212,72293.0
2023-03-02 12:50:00,44.25,44.28,44.24,44.28,73021.0,40.9212,40.949,40.912,40.949,73021.0
2023-03-02 13:00:00,44.28,44.29,44.24,44.26,210784.0,40.949,40.9582,40.912,40.9305,210784.0
2023-03-02 13:10:00,44.27,44.29,44.26,44.28,154094.0,40.9397,40.9582,40.9305,40.949,154094.0
2023-03-02 13:20:00,44.29,44.29,44.25,44.26,159646.0,40.9582,40.9582,40.9212,40.9305,159646.0
2023-03-02 13:30:00,44.26,44.41,44.25,44.33,423905.0,40.9305,41.0692,40.9212,40.9952,423905.0
2023-03-02 13:40:00,44.33,44.36,44.31,44.35,211038.0,40.9952,41.0229,40.9767,41.0137,211038.0
2023-03-02 13:50:00,44.35,44.43,44.34,44.42,185597.0,41.0137,41.0877,41.0044,41.0784,185597.0
2023-03-02 14:00:00,44.43,44.48,44.42,44.44,132577.0,41.0877,41.1339,41.0784,41.0969,132577.0
2023-03-02 14:10:00,44.44,44.46,44.39,44.43,190767.0,41.0969,41.1154,41.0507,41.0877,190767.0
2023-03-02 14:20:00,44.44,44.48,44.42,44.47,178634.0,41.0969,41.1339,41.0784,41.1247,178634.0
2023-03-02 14:30:00,44.48,44.5,44.42,44.44,225573.0,41.1339,41.1524,41.0784,41.0969,225573.0
2023-03-02 14:40:00,44.44,44.46,44.43,44.46,142163.0,41.0969,41.1154,41.0877,41.1154,142163.0
2023-03-02 14:50:00,44.46,44.46,44.43,44.44,1189454.0,41.1154,41.1154,41.0877,41.0969,1189454.0
2023-03-02 15:00:00,44.45,44.47,44.4,44.43,110810.0,41.1062,41.1247,41.0599,41.0877,110810.0
2023-03-02 15:10:00,44.43,44.49,44.42,44.45,166654.0,41.0877,41.1432,41.0784,41.1062,166654.0
2023-03-02 15:20:00,44.45,44.49,44.44,44.48,155665.0,41.1062,41.1432,41.0969,41.1339,155665.0
2023-03-02 15:30:00,44.48,44.56,44.47,44.54,297530.0,41.1339,41.2079,41.1247,41.1894,297530.0
2023-03-02 15:40:00,44.53,44.54,44.5,44.53,278105.0,41.1801,41.1894,41.1524,41.1801,278105.0
2023-03-02 15:50:00,44.52,44.53,44.48,44.52,890043.0,41.1709,41.1801,41.1339,41.1709,890043.0
2023-03-03 09:30:00,44.75,44.78,44.74,44.75,250872.0,41.3836,41.4113,41.3744,41.3836,250872.0
2023-03-03 09:40:00,44.75,44.83,44.74,44.82,138654.0,41.3836,41.4576,41.3744,41.4483,138654.0
2023-03-03 09:50:00,44.83,44.85,44.79,44.84,112791.0,41.4576,41.4761,41.4206,41.4668,112791.0
2023-03-03 10:00:00,44.82,44.83,44.65,44.71,369437.0,41.4483,41.4576,41.2911,41.3466,369437.0
2023-03-03 10:10:00,44.71,44.84,44.69,44.79,151758.0,41.3466,41.4668,41.3281,41.4206,151758.0
2023-03-03 10:20:00,44.79,44.89,44.77,44.86,296371.0,41.4206,41.5131,41.4021,41.4853,296371.0
2023-03-03 10:30:00,44.87,44.87,44.79,44.81,189694.0,41.4946,41.4946,41.4206,41.4391,189694.0
2023-03-03 10:40:00,44.8,44.85,44.8,44.81,242878.0,41.4298,41.4761,41.4298,41.4391,242878.0
2023-03-03 10:50:00,44.8,44.81,44.76,44.79,116934.0,41.4298,41.4391,41.3928,41.4206,116934.0
2023-03-03 11:00:00,44.79,44.82,44.77,44.8,98320.0,41.4206,41.4483,41.4021,41.4298,98320.0
2023-03-03 11:10:00,44.8,44.86,44.76,44.85,149575.0,41.4298,41.4853,41.3928,41.4761,149575.0
2023-03-03 11:20:00,44.84,44.87,44.82,44.87,226531.0,41.4668,41.4946,41.4483,41.4946,226531.0
2023-03-03 11:30:00,44.88,44.9,44.84,44.87,258053.0,41.5038,41.5223,41.4668,41.4946,258053.0
2023-03-03 11:40:00,44.87,44.92,44.85,44.9,102404.0,41.4946,41.5408,41.4761,41.5223,102404.0
2023-03-03 11:50:00,44.9,44.97,44.89,44.96,177478.0,41.5223,41.5871,41.5131,41.5778,177478.0
2023-03-03 12:00:00,44.96,44.97,44.94,44.95,121322.0,41.5778,41.5871,41.5593,41.5686,121322.0
2023-03-03 12:10:00,44.96,44.99,44.94,44.96,130085.0,41.5778,41.6055,41.5593,41.5778,130085.0
2023-03-03 12:20:00,44.96,44.99,44.94,44.97,126744.0,41.5778,41.6055,41.5593,41.5871,126744.0
2023-03-03 12:30:00,44.98,44.99,44.95,44.97,58331.0,41.5963,41.6055,41.5686,41.5871,58331.0
2023-03-03 12:40:00,44.97,45.0,44.96,44.99,79917.0,41.5871,41.6148,41.5778,41.6055,79917.0
2023-03-03 12:50:00,45.0,45.04,44.99,45.04,105987.0,41.6148,41.6518,41.6055,41.6518,105987.0
2023-03-03 13:00:00,45.04,45.07,45.03,45.07,169325.0,41.6518,41.6795,41.6425,41.6795,169325.0
2023-03-03 13:10:00,45.07,45.07,45.03,45.04,104260.0,41.6795,41.6795,41.6425,41.6518,104260.0
2023-03-03 13:20:00,45.03,45.06,45.03,45.05,94356.0,41.6425,41.6703,41.6425,41.661,94356.0
2023-03-03 13:30:00,45.05,45.06,45.01,45.03,130817.0,41.661,41.6703,41.624,41.6425,130817.0
2023-03-03 13:40:00,45.02,45.05,45.01,45.05,69032.0,41.6333,41.661,41.624,41.661,69032.0
2023-03-03 13:50:00,45.05,45.05,45.03,45.05,141280.0,41.661,41.661,41.6425,41.661,141280.0
2023-03-03 14:00:00,45.05,45.07,45.02,45.07,157004.0,41.661,41.6795,41.6333,41.6795,157004.0
2023-03-03 14:10:00,45.06,45.11,45.06,45.08,229411.0,41.6703,41.7165,41.6703,41.6888,229411.0
2023-03-03 14:20:00,45.08,45.11,45.08,45.11,83125.0,41.6888,41.7165,41.6888,41.7165,83125.0
2023-03-03 14:30:00,45.1,45.13,45.1,45.11,192661.0,41.7073,41.735,41.7073,41.7165,192661.0
2023-03-03 14:40:00,45.11,45.13,45.1,45.13,126719.0,41.7165,41.735,41.7073,41.735,126719.0
2023-03-03 14:50:00,45.12,45.16,45.12,45.16,120490.0,41.7258,41.7628,41.7258,41.7628,120490.0
2023-03-03 15:00:00,45.16,45.2,45.14,45.2,197941.0,41.7628,41.7997,41.7443,41.7997,197941.0
2023-03-03 15:10:00,45.19,45.2,45.14,45.15,168764.0,41.7905,41.7997,41.7443,41.7535,168764.0
2023-03-03 15:20:00,45.14,45.16,45.11,45.15,216718.0,41.7443,41.7628,41.7165,41.7535,216718.0
2023-03-03 15:30:00,45.15,45.15,45.11,45.13,180045.0,41.7535,41.7535,41.7165,41.735,180045.0
2023-03-03 15:40:00,45.12,45.13,45.09,45.12,377843.0,41.7258,41.735,41.698,41.7258,377843.0
2023-03-03 15:50:00,45.12,45.17,45.1,45.17,1364310.0,41.7258,41.772,41.7073,41.772,1364310.0
2023-03-06 09:30:00,45.08,45.09,45.02,45.07,212935.0,41.6888,41.698,41.6333,41.6795,212935.0
2023-03-06 09:40:00,45.07,45.08,45.02,45.05,122339.0,41.6795,41.6888,41.6333,41.661,122339.0
2023-03-06 09:50:00,45.06,45.1,45.04,45.09,91450.0,41.6703,41.7073,41.6518,41.698,91450.0
2023-03-06 10:00:00,45.09,45.17,45.04,45.15,280687.0,41.698,41.772,41.6518,41.7535,280687.0
2023-03-06 10:10:00,45.15,45.2,45.14,45.19,344438.0,41.7535,41.7997,41.7443,41.7905,344438.0
2023-03-06 10:20:00,45.19,45.2,45.13,45.13,163368.0,41.7905,41.7997,41.735,41.735,163368.0
2023-03-06 10:30:00,45.14,45.17,45.13,45.16,84804.0,41.7443,41.772,41.735,41.7628,84804.0
2023-03-06 10:40:00,45.16,45.19,45.14,45.15,289049.0,41.7628,41.7905,41.7443,41.7535,289049.0
2023-03-06 10:50:00,45.15,45.17,45.11,45.12,334617.0,41.7535,41.772,41.7165,41.7258,334617.0
2023-03-06 11:00:00,45.12,45.17,45.1,45.16,123465.0,41.7258,41.772,41.7073,41.7628,123465.0
2023-03-06 11:10:00,45.15,45.17,45.14,45.16,120205.0,41.7535,41.772,41.7443,41.7628,120205.0
2023-03-06 11:20:00,45.15,45.16,45.09,45.1,175620.0,41.7535,41.7628,41.698,41.7073,175620.0
2023-03-06 11:30:00,45.11,45.15,45.1,45.14,151627.0,41.7165,41.7535,41.7073,41.7443,151627.0
2023-03-06 11:40:00,45.14,45.15,45.12,45.15,247109.0,41.7443,41.7535,41.7258,41.7535,247109.0
2023-03-06 11:50:00,45.14,45.18,45.14,45.18,172400.0,41.7443,41.7813,41.7443,41.7813,172400.0
2023-03-06 12:00:00,45.18,45.19,45.17,45.19,98404.0,41.7813,41.7905,41.772,41.7905,98404.0
2023-03-06 12:10:00,45.19,45.23,45.18,45.22,60769.0,41.7905,41.8275,41.7813,41.8182,60769.0
2023-03-06 12:20:00,45.23,45.23,45.17,45.18,56258.0,41.8275,41.8275,41.772,41.7813,56258.0
2023-03-06 12:30:00,45.18,45.18,45.14,45.15,95081.0,41.7813,41.7813,41.7443,41.7535,95081.0
2023-03-06 12:40:00,45.15,45.17,45.1,45.11,65367.0,41.7535,41.772,41.7073,41.7165,65367.0
2023-03-06 12:50:00,45.11,45.13,45.1,45.13,57523.0,41.7165,41.735,41.7073,41.735,57523.0
2023-03-06 13:00:00,45.13,45.14,45.07,45.08,68377.0,41.735,41.7443,41.6795,41.6888,68377.0
2023-03-06 13:10:00,45.09,45.11,45.07,45.11,71842.0,41.698,41.7165,41.6795,41.7165,71842.0
2023-03-06 13:20:00,45.11,45.12,45.08,45.11,65589.0,41.7165,41.7258,41.6888,41.7165,65589.0
2023-03-06 13:30:00,45.1,45.11,45.06,45.06,61315.0,41.7073,41.7165,41.6703,41.6703,61315.0
2023-03-06 13:40:00,45.07,45.08,45.04,45.05,106012.0,41.6795,41.6888,41.6518,41.661,106012.0
2023-03-06 13:50:00,45.05,45.05,45.01,45.02,171136.0,41.661,41.661,41.624,41.6333,171136.0
2023-03-06 14:00:00,45.02,45.06,45.01,45.05,100408.0,41.6333,41.6703,41.624,41.661,100408.0
2023-03-06 14:10:00,45.05,45.06,45.01,45.02,139780.0,41.661,41.6703,41.624,41.6333,139780.0
2023-03-06 14:20:00,45.01,45.03,45.0,45.03,199081.0,41.624,41.6425,41.6148,41.6425,199081.0
2023-03-06 14:30:00,45.03,45.06,45.02,45.03,87984.0,41.6425,41.6703,41.6333,41.6425,87984.0
2023-03-06 14:40:00,45.04,45.05,45.02,45.03,170454.0,41.6518,41.661,41.6333,41.6425,170454.0
2023-03-06 14:50:00,45.03,45.05,45.01,45.02,163840.0,41.6425,41.661,41.624,41.6333,163840.0
2023-03-06 15:00:00,45.02,45.03,45.0,45.03,184347.0,41.6333,41.6425,41.6148,41.6425,184347.0
2023-03-06 15:10:00,45.02,45.04,45.0,45.02,282050.0,41.6333,41.6518,41.6148,41.6333,282050.0
2023-03-06 15:20:00,45.01,45.02,44.99,45.0,263196.0,41.624,41.6333,41.6055,41.6148,263196.0
2023-03-06 15:30:00,45.01,45.03,44.98,45.03,270437.0,41.624,41.6425,41.5963,41.6425,270437.0
2023-03-06 15:40:00,45.02,45.04,45.01,45.04,323411.0,41.6333,41.6518,41.624,41.6518,323411.0
2023-03-06 15:50:00,45.04,45.06,45.03,45.06,1013375.0,41.6518,41.6703,41.6425,41.6703,1013375.0
2023-03-07 09:30:00,44.95,44.98,44.93,44.94,360343.0,41.5686,41.5963,41.5501,41.5593,360343.0
2023-03-07 09:40:00,44.94,44.95,44.88,44.93,166578.0,41.5593,41.5686,41.5038,41.5501,166578.0
2023-03-07 09:50:00,44.92,44.95,44.92,44.93,98290.0,41.5408,41.5686,41.5408,41.5501,98290.0
2023-03-07 10:00:00,44.92,44.92,44.5,44.52,430760.0,41.5408,41.5408,41.1524,41.1709,430760.0
2023-03-07 10:10:00,44.52,44.59,44.47,44.52,271189.0,41.1709,41.2356,41.1247,41.1709,271189.0
2023-03-07 10:20:00,44.53,44.68,44.52,44.59,212204.0,41.1801,41.3189,41.1709,41.2356,212204.0
2023-03-07 10:30:00,44.59,44.72,44.56,44.64,125799.0,41.2356,41.3559,41.2079,41.2819,125799.0
2023-03-07 10:40:00,44.64,44.65,44.53,44.61,185239.0,41.2819,41.2911,41.1801,41.2541,185239.0
2023-03-07 10:50:00,44.62,44.63,44.46,44.47,190964.0,41.2634,41.2726,41.1154,41.1247,190964.0
2023-03-07 11:00:00,44.47,44.56,44.46,44.51,210272.0,41.1247,41.2079,41.1154,41.1617,210272.0
2023-03-07 11:10:00,44.52,44.56,44.47,44.49,476647.0,41.1709,41.2079,41.1247,41.1432,476647.0
2023-03-07 11:20:00,44.49,44.49,44.41,44.41,122523.0,41.1432,41.1432,41.0692,41.0692,122523.0
2023-03-07 11:30:00,44.41,44.46,44.38,44.46,283039.0,41.0692,41.1154,41.0414,41.1154,283039.0
2023-03-07 11:40:00,44.46,44.5,44.39,44.48,284797.0,41.1154,41.1524,41.0507,41.1339,284797.0
2023-03-07 11:50:00,44.48,44.49,44.39,44.41,363822.0,41.1339,41.1432,41.0507,41.0692,363822.0
2023-03-07 12:00:00,44.4,44.43,44.38,44.41,196869.0,41.0599,41.0877,41.0414,41.0692,196869.0
2023-03-07 12:10:00,44.41,44.46,44.4,44.46,166615.0,41.0692,41.1154,41.0599,41.1154,166615.0
2023-03-07 12:20:00,44.46,44.56,44.46,44.5,381304.0,41.1154,41.2079,41.1154,41.1524,381304.0
2023-03-07 12:30:00,44.5,44.51,44.44,44.48,140894.0,41.1524,41.1617,41.0969,41.1339,140894.0
2023-03-07 12:40:00,44.48,44.48,44.42,44.47,205494.0,41.1339,41.1339,41.0784,41.1247,205494.0
2023-03-07 12:50:00,44.47,44.48,44.4,44.41,174426.0,41.1247,41.1339,41.0599,41.0692,174426.0
2023-03-07 13:00:00,44.41,44.44,44.37,44.38,202555.0,41.0692,41.0969,41.0322,41.0414,202555.0
2023-03-07 13:10:00,44.38,44.4,44.34,44.36,152430.0,41.0414,41.0599,41.0044,41.0229,152430.0
2023-03-07 13:20:00,44.36,44.36,44.32,44.34,163148.0,41.0229,41.0229,40.9859,41.0044,163148.0
2023-03-07 13:30:00,44.34,44.37,44.28,44.3,169408.0,41.0044,41.0322,40.949,40.9675,169408.0
2023-03-07 13:40:00,44.3,44.31,44.23,44.24,149242.0,40.9675,40.9767,40.9027,40.912,149242.0
2023-03-07 13:50:00,44.23,44.26,44.22,44.25,202596.0,40.9027,40.9305,40.8935,40.9212,202596.0
2023-03-07 14:00:00,44.25,44.29,44.24,44.27,208175.0,40.9212,40.9582,40.912,40.9397,208175.0
2023-03-07 14:10:00,44.27,44.28,44.24,44.27,163534.0,40.9397,40.949,40.912,40.9397,163534.0
2023-03-07 14:20:00,44.27,44.28,44.21,44.23,126522.0,40.9397,40.949,40.8842,40.9027,126522.0
2023-03-07 14:30:00,44.23,44.24,44.21,44.22,121887.0,40.9027,40.912,40.8842,40.8935,121887.0
2023-03-07 14:40:00,44.22,44.23,44.19,44.21,339898.0,40.8935,40.9027,40.8657,40.8842,339898.0
2023-03-07 14:50:00,44.2,44.21,44.18,44.2,153342.0,40.875,40.8842,40.8565,40.875,153342.0
2023-03-07 15:00:00,44.21,44.26,44.2,44.23,260250.0,40.8842,40.9305,40.875,40.9027,260250.0
2023-03-07 15:10:00,44.23,44.29,44.23,44.29,190782.0,40.9027,40.9582,40.9027,40.9582,190782.0
2023-03-07 15:20:00,44.29,44.29,44.23,44.25,232165.0,40.9582,40.9582,40.9027,40.9212,232165.0
2023-03-07 15:30:00,44.25,44.31,44.24,44.29,302162.0,40.9212,40.9767,40.912,40.9582,302162.0
2023-03-07 15:40:00,44.3,44.31,44.25,44.25,342960.0,40.9675,40.9767,40.9212,40.9212,342960.0
2023-03-07 15:50:00,44.25,44.26,44.23,44.25,562189.0,40.9212,40.9305,40.9027,40.9212,562189.0
2023-03-08 09:30:00,44.38,44.48,44.37,44.39,383426.0,41.0414,41.1339,41.0322,41.0507,383426.0
2023-03-08 09:40:00,44.4,44.45,44.38,44.43,196728.0,41.0599,41.1062,41.0414,41.0877,196728.0
2023-03-08 09:50:00,44.44,44.48,44.43,44.46,256617.0,41.0969,41.1339,41.0877,41.1154,256617.0
2023-03-08 10:00:00,44.45,44.46,44.28,44.44,433749.0,41.1062,41.1154,40.949,41.0969,433749.0
2023-03-08 10:10:00,44.43,44.49,44.36,44.37,317666.0,41.0877,41.1432,41.0229,41.0322,317666.0
2023-03-08 10:20:00,44.37,44.54,44.33,44.48,369043.0,41.0322,41.1894,40.9952,41.1339,369043.0
2023-03-08 10:30:00,44.48,44.62,44.46,44.53,244457.0,41.1339,41.2634,41.1154,41.1801,244457.0
2023-03-08 10:40:00,44.53,44.54,44.45,44.46,118437.0,41.1801,41.1894,41.1062,41.1154,118437.0
2023-03-08 10:50:00,44.45,44.49,44.43,44.46,174371.0,41.1062,41.1432,41.0877,41.1154,174371.0
2023-03-08 11:00:00,44.46,44.53,44.45,44.52,99367.0,41.1154,41.1801,41.1062,41.1709,99367.0
2023-03-08 11:10:00,44.53,44.54,44.48,44.51,203184.0,41.1801,41.1894,41.1339,41.1617,203184.0
2023-03-08 11:20:00,44.51,44.52,44.47,44.49,262436.0,41.1617,41.1709,41.1247,41.1432,262436.0
2023-03-08 11:30:00,44.49,44.5,44.41,44.47,151754.0,41.1432,41.1524,41.0692,41.1247,151754.0
2023-03-08 11:40:00,44.46,44.54,44.46,44.53,130137.0,41.1154,41.1894,41.1154,41.1801,130137.0
2023-03-08 11:50:00,44.53,44.54,44.47,44.49,143367.0,41.1801,41.1894,41.1247,41.1432,143367.0
2023-03-08 12:00:00,44.49,44.51,44.43,44.43,646207.0,41.1432,41.1617,41.0877,41.0877,646207.0
2023-03-08 12:10:00,44.43,44.45,44.41,44.44,185216.0,41.0877,41.1062,41.0692,41.0969,185216.0
2023-03-08 12:20:00,44.44,44.45,44.41,44.41,123057.0,41.0969,41.1062,41.0692,41.0692,123057.0
2023-03-08 12:30:00,44.42,44.45,44.36,44.44,127761.0,41.0784,41.1062,41.0229,41.0969,127761.0
2023-03-08 12:40:00,44.44,44.46,44.41,44.42,83988.0,41.0969,41.1154,41.0692,41.0784,83988.0
2023-03-08 12:50:00,44.42,44.43,44.37,44.38,129425.0,41.0784,41.0877,41.0322,41.0414,129425.0
2023-03-08 13:00:00,44.39,44.41,44.34,44.37,260378.0,41.0507,41.0692,41.0044,41.0322,260378.0
2023-03-08 13:10:00,44.38,44.39,44.33,44.36,157065.0,41.0414,41.0507,40.9952,41.0229,157065.0
2023-03-08 13:20:00,44.36,44.38,44.33,44.34,159288.0,41.0229,41.0414,40.9952,41.0044,159288.0
2023-03-08 13:30:00,44.34,44.35,44.31,44.32,77735.0,41.0044,41.0137,40.9767,40.9859,77735.0
2023-03-08 13:40:00,44.32,44.34,44.3,44.3,272662.0,40.9859,41.0044,40.9675,40.9675,272662.0
2023-03-08 13:50:00,44.31,44.35,44.29,44.33,187979.0,40.9767,41.0137,40.9582,40.9952,187979.0
2023-03-08 14:00:00,44.32,44.35,44.31,44.34,151982.0,40.9859,41.0137,40.9767,41.0044,151982.0
2023-03-08 14:10:00,44.35,44.37,44.33,44.34,209644.0,41.0137,41.0322,40.9952,41.0044,209644.0
2023-03-08 14:20:00,44.34,44.39,44.34,44.39,145694.0,41.0044,41.0507,41.0044,41.0507,145694.0
2023-03-08 14:30:00,44.39,44.39,44.36,44.37,217005.0,41.0507,41.0507,41.0229,41.0322,217005.0
2023-03-08 14:40:00,44.38,44.39,44.36,44.37,119507.0,41.0414,41.0507,41.0229,41.0322,119507.0
2023-03-08 14:50:00,44.37,44.37,44.34,44.36,103340.0,41.0322,41.0322,41.0044,41.0229,103340.0
2023-03-08 15:00:00,44.36,44.37,44.33,44.34,184883.0,41.0229,41.0322,40.9952,41.0044,184883.0
2023-03-08 15:10:00,44.34,44.35,44.33,44.34,277785.0,41.0044,41.0137,40.9952,41.0044,277785.0
2023-03-08 15:20:00,44.34,44.35,44.32,44.33,250026.0,41.0044,41.0137,40.9859,40.9952,250026.0
2023-03-08 15:30:00,44.34,44.41,44.33,44.4,164241.0,41.0044,41.0692,40.9952,41.0599,164241.0
2023-03-08 15:40:00,44.39,44.47,44.39,44.45,327868.0,41.0507,41.1247,41.0507,41.1062,327868.0
2023-03-08 15:50:00,44.44,44.47,44.43,44.47,574269.0,41.0969,41.1247,41.0877,41.1247,574269.0
2023-03-09 09:30:00,44.53,44.57,44.47,44.56,278621.0,41.1801,41.2171,41.1247,41.2079,278621.0
2023-03-09 09:40:00,44.56,44.65,44.52,44.64,142232.0,41.2079,41.2911,41.1709,41.2819,142232.0
2023-03-09 09:50:00,44.64,44.66,44.59,44.61,160729.0,41.2819,41.3004,41.2356,41.2541,160729.0
2023-03-09 10:00:00,44.62,44.67,44.59,44.66,222326.0,41.2634,41.3096,41.2356,41.3004,222326.0
2023-03-09 10:10:00,44.66,44.67,44.5,44.54,106795.0,41.3004,41.3096,41.1524,41.1894,106795.0
2023-03-09 10:20:00,44.54,44.57,44.5,44.54,150943.0,41.1894,41.2171,41.1524,41.1894,150943.0
2023-03-09 10:30:00,44.55,44.64,44.54,44.61,154692.0,41.1986,41.2819,41.1894,41.2541,154692.0
2023-03-09 10:40:00,44.61,44.63,44.58,44.6,94340.0,41.2541,41.2726,41.2264,41.2449,94340.0
2023-03-09 10:50:00,44.6,44.6,44.52,44.52,136962.0,41.2449,41.2449,41.1709,41.1709,136962.0
2023-03-09 11:00:00,44.52,44.53,44.47,44.5,120041.0,41.1709,41.1801,41.1247,41.1524,120041.0
2023-03-09 11:10:00,44.49,44.54,44.48,44.52,133931.0,41.1432,41.1894,41.1339,41.1709,133931.0
2023-03-09 11:20:00,44.51,44.56,44.5,44.52,121619.0,41.1617,41.2079,41.1524,41.1709,121619.0
2023-03-09 11:30:00,44.52,44.55,44.5,44.51,113177.0,41.1709,41.1986,41.1524,41.1617,113177.0
2023-03-09 11:40:00,44.51,44.54,44.5,44.52,231847.0,41.1617,41.1894,41.1524,41.1709,231847.0
2023-03-09 11:50:00,44.52,44.53,44.47,44.48,368994.0,41.1709,41.1801,41.1247,41.1339,368994.0
2023-03-09 12:00:00,44.48,44.49,44.41,44.46,111477.0,41.1339,41.1432,41.0692,41.1154,111477.0
2023-03-09 12:10:00,44.46,44.47,44.42,44.45,100071.0,41.1154,41.1247,41.0784,41.1062,100071.0
2023-03-09 12:20:00,44.46,44.5,44.44,44.5,193008.0,41.1154,41.1524,41.0969,41.1524,193008.0
2023-03-09 12:30:00,44.5,44.51,44.44,44.46,145591.0,41.1524,41.1617,41.0969,41.1154,145591.0
2023-03-09 12:40:00,44.46,44.48,44.4,44.41,115460.0,41.1154,41.1339,41.0599,41.0692,115460.0
2023-03-09 12:50:00,44.41,44.44,44.41,44.43,64847.0,41.0692,41.0969,41.0692,41.0877,64847.0
2023-03-09 13:00:00,44.42,44.47,44.39,44.44,264967.0,41.0784,41.1247,41.0507,41.0969,264967.0
2023-03-09 13:10:00,44.44,44.44,44.38,44.39,78980.0,41.0969,41.0969,41.0414,41.0507,78980.0
2023-03-09 13:20:00,44.38,44.41,44.33,44.35,65145.0,41.0414,41.0692,40.9952,41.0137,65145.0
2023-03-09 13:30:00,44.34,44.36,44.31,44.31,55689.0,41.0044,41.0229,40.9767,40.9767,55689.0
2023-03-09 13:40:00,44.31,44.37,44.28,44.3,151935.0,40.9767,41.0322,40.949,40.9675,151935.0
2023-03-09 13:50:00,44.3,44.34,44.28,44.33,65069.0,40.9675,41.0044,40.949,40.9952,65069.0
2023-03-09 14:00:00,44.33,44.34,44.26,44.3,153549.0,40.9952,41.0044,40.9305,40.9675,153549.0
2023-03-09 14:10:00,44.3,44.32,44.27,44.3,193807.0,40.9675,40.9859,40.9397,40.9675,193807.0
2023-03-09 14:20:00,44.3,44.34,44.28,44.28,151546.0,40.9675,41.0044,40.949,40.949,151546.0
2023-03-09 14:30:00,44.28,44.28,44.22,44.25,126858.0,40.949,40.949,40.8935,40.9212,126858.0
2023-03-09 14:40:00,44.26,44.28,44.21,44.23,175236.0,40.9305,40.949,40.8842,40.9027,175236.0
2023-03-09 14:50:00,44.22,44.22,44.16,44.17,296093.0,40.8935,40.8935,40.838,40.8472,296093.0
2023-03-09 15:00:00,44.17,44.19,44.12,44.13,218006.0,40.8472,40.8657,40.801,40.8102,218006.0
2023-03-09 15:10:00,44.13,44.14,44.04,44.04,332951.0,40.8102,40.8195,40.727,40.727,332951.0
2023-03-09 15:20:00,44.04,44.06,44.0,44.02,332014.0,40.727,40.7455,40.69,40.7085,332014.0
2023-03-09 15:30:00,44.02,44.08,43.99,44.07,617940.0,40.7085,40.764,40.6808,40.7548,617940.0
2023-03-09 15:40:00,44.06,44.07,44.01,44.04,299337.0,40.7455,40.7548,40.6993,40.727,299337.0
2023-03-09 15:50:00,44.03,44.09,44.02,44.05,543033.0,40.7178,40.7732,40.7085,40.7363,543033.0
2023-03-10 09:30:00,44.1,44.13,44.0,44.02,633581.0,40.7825,40.8102,40.69,40.7085,633581.0
2023-03-10 09:40:00,44.03,44.06,43.87,43.92,258460.0,40.7178,40.7455,40.5698,40.616,258460.0
2023-03-10 09:50:00,43.91,44.07,43.87,44.03,563247.0,40.6068,40.7548,40.5698,40.7178,563247.0
2023-03-10 10:00:00,44.03,44.21,44.03,44.15,352645.0,40.7178,40.8842,40.7178,40.8287,352645.0
2023-03-10 10:10:00,44.14,44.21,44.03,44.05,429460.0,40.8195,40.8842,40.7178,40.7363,429460.0
2023-03-10 10:20:00,44.04,44.12,44.02,44.07,287664.0,40.727,40.801,40.7085,40.7548,287664.0
2023-03-10 10:30:00,44.07,44.19,44.07,44.12,297316.0,40.7548,40.8657,40.7548,40.801,297316.0
2023-03-10 10:40:00,44.12,44.17,44.04,44.07,538201.0,40.801,40.8472,40.727,40.7548,538201.0
2023-03-10 10:50:00,44.08,44.21,44.02,44.2,313147.0,40.764,40.8842,40.7085,40.875,313147.0
2023-03-10 11:00:00,44.19,44.19,44.12,44.15,169637.0,40.8657,40.8657,40.801,40.8287,169637.0
2023-03-10 11:10:00,44.16,44.19,44.06,44.09,239474.0,40.838,40.8657,40.7455,40.7732,239474.0
2023-03-10 11:20:00,44.09,44.16,44.06,44.12,280776.0,40.7732,40.838,40.7455,40.801,280776.0
2023-03-10 11:30:00,44.11,44.21,44.11,44.18,275104.0,40.7917,40.8842,40.7917,40.8565,275104.0
2023-03-10 11:40:00,44.19,44.21,44.03,44.06,387576.0,40.8657,40.8842,40.7178,40.7455,387576.0
2023-03-10 11:50:00,44.05,44.06,43.94,43.96,207012.0,40.7363,40.7455,40.6345,40.653,207012.0
2023-03-10 12:00:00,43.95,44.0,43.89,43.9,200339.0,40.6438,40.69,40.5883,40.5975,200339.0
2023-03-10 12:10:00,43.89,43.94,43.86,43.91,184714.0,40.5883,40.6345,40.5606,40.6068,184714.0
2023-03-10 12:20:00,43.9,43.93,43.88,43.93,206148.0,40.5975,40.6253,40.579,40.6253,206148.0
2023-03-10 12:30:00,43.93,44.01,43.91,43.98,154060.0,40.6253,40.6993,40.6068,40.6715,154060.0
2023-03-10 12:40:00,43.99,44.0,43.94,43.96,97476.0,40.6808,40.69,40.6345,40.653,97476.0
2023-03-10 12:50:00,43.96,43.97,43.89,43.89,155804.0,40.653,40.6623,40.5883,40.5883,155804.0
2023-03-10 13:00:00,43.89,43.94,43.85,43.87,195290.0,40.5883,40.6345,40.5513,40.5698,195290.0
2023-03-10 13:10:00,43.88,43.88,43.77,43.77,205199.0,40.579,40.579,40.4773,40.4773,205199.0
2023-03-10 13:20:00,43.78,43.79,43.69,43.71,267593.0,40.4866,40.4958,40.4033,40.4218,267593.0
2023-03-10 13:30:00,43.7,43.72,43.65,43.66,165040.0,40.4126,40.4311,40.3663,40.3756,165040.0
2023-03-10 13:40:00,43.66,43.68,43.6,43.61,184078.0,40.3756,40.3941,40.3201,40.3294,184078.0
2023-03-10 13:50:00,43.61,43.64,43.57,43.59,331846.0,40.3294,40.3571,40.2924,40.3109,331846.0
2023-03-10 14:00:00,43.59,43.75,43.59,43.73,344414.0,40.3109,40.4588,40.3109,40.4403,344414.0
2023-03-10 14:10:00,43.74,43.77,43.65,43.69,287572.0,40.4496,40.4773,40.3663,40.4033,287572.0
2023-03-10 14:20:00,43.69,43.71,43.64,43.65,345436.0,40.4033,40.4218,40.3571,40.3663,345436.0
2023-03-10 14:30:00,43.65,43.74,43.64,43.71,276975.0,40.3663,40.4496,40.3571,40.4218,276975.0
2023-03-10 14:40:00,43.71,43.81,43.68,43.8,294404.0,40.4218,40.5143,40.3941,40.5051,294404.0
2023-03-10 14:50:00,43.8,43.82,43.74,43.77,265966.0,40.5051,40.5236,40.4496,40.4773,265966.0
2023-03-10 15:00:00,43.77,43.79,43.71,43.78,231064.0,40.4773,40.4958,40.4218,40.4866,231064.0
2023-03-10 15:10:00,43.78,43.81,43.68,43.68,422672.0,40.4866,40.5143,40.3941,40.3941,422672.0
2023-03-10 15:20:00,43.68,43.73,43.66,43.71,605753.0,40.3941,40.4403,40.3756,40.4218,605753.0
2023-03-10 15:30:00,43.71,43.73,43.66,43.66,539312.0,40.4218,40.4403,40.3756,40.3756,539312.0
2023-03-10 15:40:00,43.66,43.67,43.59,43.59,683297.0,40.3756,40.3848,40.3109,40.3109,683297.0
2023-03-10 15:50:00,43.59,43.63,43.58,43.6,1098116.0,40.3109,40.3479,40.3016,40.3201,1098116.0
2023-03-13 09:30:00,43.19,43.26,43.08,43.15,758634.0,39.941,40.0057,39.8392,39.904,758634.0
2023-03-13 09:40:00,43.16,43.31,43.11,43.29,804934.0,39.9132,40.0519,39.867,40.0334,804934.0
2023-03-13 09:50:00,43.29,43.49,43.29,43.45,604307.0,40.0334,40.2184,40.0334,40.1814,604307.0
2023-03-13 10:00:00,43.44,43.56,43.39,43.51,803432.0,40.1721,40.2831,40.1259,40.2369,803432.0
2023-03-13 10:10:00,43.52,43.54,43.3,43.31,385154.0,40.2461,40.2646,40.0427,40.0519,385154.0
2023-03-13 10:20:00,43.31,43.39,43.22,43.24,437507.0,40.0519,40.1259,39.9687,39.9872,437507.0
2023-03-13 10:30:00,43.24,43.45,43.24,43.38,415725.0,39.9872,40.1814,39.9872,40.1167,415725.0
2023-03-13 10:40:00,43.38,43.52,43.33,43.48,372929.0,40.1167,40.2461,40.0704,40.2091,372929.0
2023-03-13 10:50:00,43.48,43.58,43.33,43.56,369770.0,40.2091,40.3016,40.0704,40.2831,369770.0
2023-03-13 11:00:00,43.57,43.64,43.49,43.5,369998.0,40.2924,40.3571,40.2184,40.2276,369998.0
2023-03-13 11:10:00,43.5,43.6,43.49,43.57,440271.0,40.2276,40.3201,40.2184,40.2924,440271.0
2023-03-13 11:20:00,43.58,43.71,43.54,43.69,430203.0,40.3016,40.4218,40.2646,40.4033,430203.0
2023-03-13 11:30:00,43.7,43.72,43.42,43.46,626750.0,40.4126,40.4311,40.1537,40.1906,626750.0
2023-03-13 11:40:00,43.46,43.57,43.45,43.55,308374.0,40.1906,40.2924,40.1814,40.2739,308374.0
2023-03-13 11:50:00,43.55,43.58,43.44,43.57,708346.0,40.2739,40.3016,40.1721,40.2924,708346.0
2023-03-13 12:00:00,43.56,43.66,43.48,43.66,457061.0,40.2831,40.3756,40.2091,40.3756,457061.0
2023-03-13 12:10:00,43.65,43.66,43.49,43.49,343651.0,40.3663,40.3756,40.2184,40.2184,343651.0
2023-03-13 12:20:00,43.5,43.5,43.37,43.46,456821.0,40.2276,40.2276,40.1074,40.1906,456821.0
2023-03-13 12:30:00,43.46,43.49,43.39,43.43,537439.0,40.1906,40.2184,40.1259,40.1629,537439.0
2023-03-13 12:40:00,43.43,43.53,43.3,43.32,508614.0,40.1629,40.2554,40.0427,40.0612,508614.0
2023-03-13 12:50:00,43.31,43.39,43.3,43.37,213021.0,40.0519,40.1259,40.0427,40.1074,213021.0
2023-03-13 13:00:00,43.37,43.42,43.28,43.41,225383.0,40.1074,40.1537,40.0242,40.1444,225383.0
2023-03-13 13:10:00,43.4,43.47,43.39,43.45,189197.0,40.1352,40.1999,40.1259,40.1814,189197.0
2023-03-13 13:20:00,43.45,43.45,43.38,43.41,191532.0,40.1814,40.1814,40.1167,40.1444,191532.0
2023-03-13 13:30:00,43.42,43.51,43.36,43.48,209835.0,40.1537,40.2369,40.0982,40.2091,209835.0
2023-03-13 13:40:00,43.48,43.51,43.46,43.47,226217.0,40.2091,40.2369,40.1906,40.1999,226217.0
2023-03-13 13:50:00,43.48,43.53,43.45,43.49,237514.0,40.2091,40.2554,40.1814,40.2184,237514.0
2023-03-13 14:00:00,43.49,43.55,43.47,43.48,170179.0,40.2184,40.2739,40.1999,40.2091,170179.0
2023-03-13 14:10:00,43.48,43.55,43.46,43.52,195190.0,40.2091,40.2739,40.1906,40.2461,195190.0
2023-03-13 14:20:00,43.51,43.58,43.5,43.53,152108.0,40.2369,40.3016,40.2276,40.2554,152108.0
2023-03-13 14:30:00,43.53,43.6,43.46,43.48,231602.0,40.2554,40.3201,40.1906,40.2091,231602.0
2023-03-13 14:40:00,43.49,43.56,43.47,43.49,209877.0,40.2184,40.2831,40.1999,40.2184,209877.0
2023-03-13 14:50:00,43.5,43.54,43.49,43.54,205988.0,40.2276,40.2646,40.2184,40.2646,205988.0
2023-03-13 15:00:00,43.53,43.56,43.44,43.46,277783.0,40.2554,40.2831,40.1721,40.1906,277783.0
2023-03-13 15:10:00,43.46,43.52,43.44,43.45,286095.0,40.1906,40.2461,40.1721,40.1814,286095.0
2023-03-13 15:20:00,43.45,43.45,43.36,43.39,259646.0,40.1814,40.1814,40.0982,40.1259,259646.0
2023-03-13 15:30:00,43.39,43.48,43.38,43.48,355737.0,40.1259,40.2091,40.1167,40.2091,355737.0
2023-03-13 15:40:00,43.49,43.52,43.43,43.44,339627.0,40.2184,40.2461,40.1629,40.1721,339627.0
2023-03-13 15:50:00,43.43,43.43,43.33,43.36,626701.0,40.1629,40.1629,40.0704,40.0982,626701.0
2023-03-14 09:30:00,43.72,43.76,43.63,43.71,439394.0,40.4311,40.4681,40.3479,40.4218,439394.0
2023-03-14 09:40:00,43.72,43.76,43.66,43.7,274778.0,40.4311,40.4681,40.3756,40.4126,274778.0
2023-03-14 09:50:00,43.7,43.7,43.62,43.67,330123.0,40.4126,40.4126,40.3386,40.3848,330123.0
2023-03-14 10:00:00,43.68,43.8,43.64,43.76,285202.0,40.3941,40.5051,40.3571,40.4681,285202.0
2023-03-14 10:10:00,43.77,43.77,43.64,43.71,313930.0,40.4773,40.4773,40.3571,40.4218,313930.0
2023-03-14 10:20:00,43.71,43.81,43.7,43.79,178069.0,40.4218,40.5143,40.4126,40.4958,178069.0
2023-03-14 10:30:00,43.79,43.83,43.75,43.79,620260.0,40.4958,40.5328,40.4588,40.4958,620260.0
2023-03-14 10:40:00,43.79,43.83,43.76,43.81,143423.0,40.4958,40.5328,40.4681,40.5143,143423.0
2023-03-14 10:50:00,43.81,43.81,43.67,43.67,136831.0,40.5143,40.5143,40.3848,40.3848,136831.0
2023-03-14 11:00:00,43.68,43.78,43.66,43.77,125216.0,40.3941,40.4866,40.3756,40.4773,125216.0
2023-03-14 11:10:00,43.77,43.86,43.76,43.84,129439.0,40.4773,40.5606,40.4681,40.5421,129439.0
2023-03-14 11:20:00,43.85,43.88,43.83,43.86,198903.0,40.5513,40.579,40.5328,40.5606,198903.0
2023-03-14 11:30:00,43.87,43.9,43.84,43.87,167445.0,40.5698,40.5975,40.5421,40.5698,167445.0
2023-03-14 11:40:00,43.88,43.88,43.77,43.77,257611.0,40.579,40.579,40.4773,40.4773,257611.0
2023-03-14 11:50:00,43.77,43.83,43.76,43.78,81591.0,40.4773,40.5328,40.4681,40.4866,81591.0
2023-03-14 12:00:00,43.78,43.8,43.73,43.77,205336.0,40.4866,40.5051,40.4403,40.4773,205336.0
2023-03-14 12:10:00,43.76,43.83,43.76,43.8,135655.0,40.4681,40.5328,40.4681,40.5051,135655.0
2023-03-14 12:20:00,43.79,43.8,43.7,43.71,120702.0,40.4958,40.5051,40.4126,40.4218,120702.0
2023-03-14 12:30:00,43.72,43.8,43.71,43.77,165631.0,40.4311,40.5051,40.4218,40.4773,165631.0
2023-03-14 12:40:00,43.77,43.77,43.7,43.76,192473.0,40.4773,40.4773,40.4126,40.4681,192473.0
2023-03-14 12:50:00,43.75,43.76,43.66,43.7,204493.0,40.4588,40.4681,40.3756,40.4126,204493.0
2023-03-14 13:00:00,43.7,43.74,43.64,43.64,174791.0,40.4126,40.4496,40.3571,40.3571,174791.0
2023-03-14 13:10:00,43.63,43.65,43.53,43.61,154154.0,40.3479,40.3663,40.2554,40.3294,154154.0
2023-03-14 13:20:00,43.6,43.68,43.56,43.65,116510.0,40.3201,40.3941,40.2831,40.3663,116510.0
2023-03-14 13:30:00,43.65,43.7,43.62,43.7,134243.0,40.3663,40.4126,40.3386,40.4126,134243.0
2023-03-14 13:40:00,43.7,43.72,43.63,43.68,197012.0,40.4126,40.4311,40.3479,40.3941,197012.0
2023-03-14 13:50:00,43.67,43.68,43.62,43.63,100152.0,40.3848,40.3941,40.3386,40.3479,100152.0
2023-03-14 14:00:00,43.64,43.66,43.55,43.6,169179.0,40.3571,40.3756,40.2739,40.3201,169179.0
2023-03-14 14:10:00,43.6,43.64,43.59,43.62,126350.0,40.3201,40.3571,40.3109,40.3386,126350.0
2023-03-14 14:20:00,43.62,43.71,43.59,43.7,101347.0,40.3386,40.4218,40.3109,40.4126,101347.0
2023-03-14 14:30:00,43.71,43.72,43.67,43.67,238845.0,40.4218,40.4311,40.3848,40.3848,238845.0
2023-03-14 14:40:00,43.67,43.7,43.64,43.68,208038.0,40.3848,40.4126,40.3571,40.3941,208038.0
2023-03-14 14:50:00,43.68,43.74,43.63,43.65,160478.0,40.3941,40.4496,40.3479,40.3663,160478.0
2023-03-14 15:00:00,43.65,43.68,43.56,43.58,281980.0,40.3663,40.3941,40.2831,40.3016,281980.0
2023-03-14 15:10:00,43.58,43.62,43.53,43.61,404521.0,40.3016,40.3386,40.2554,40.3294,404521.0
2023-03-14 15:20:00,43.62,43.63,43.59,43.62,861748.0,40.3386,40.3479,40.3109,40.3386,861748.0
2023-03-14 15:30:00,43.63,43.72,43.61,43.68,457570.0,40.3479,40.4311,40.3294,40.3941,457570.0
2023-03-14 15:40:00,43.68,43.72,43.67,43.72,310454.0,40.3941,40.4311,40.3848,40.4311,310454.0
2023-03-14 15:50:00,43.72,43.87,43.71,43.85,724227.0,40.4311,40.5698,40.4218,40.5513,724227.0
2023-03-15 09:30:00,42.32,42.42,42.29,42.39,1218741.0,39.1364,39.2289,39.1087,39.2011,1218741.0
2023-03-15 09:40:00,42.39,42.54,42.35,42.52,319130.0,39.2011,39.3399,39.1641,39.3214,319130.0
2023-03-15 09:50:00,42.52,42.53,42.35,42.36,400189.0,39.3214,39.3306,39.1641,39.1734,400189.0
2023-03-15 10:00:00,42.35,42.49,42.31,42.47,592974.0,39.1641,39.2936,39.1272,39.2751,592974.0
2023-03-15 10:10:00,42.48,42.55,42.42,42.48,241000.0,39.2844,39.3491,39.2289,39.2844,241000.0
2023-03-15 10:20:00,42.48,42.52,42.38,42.4,398516.0,39.2844,39.3214,39.1919,39.2104,398516.0
2023-03-15 10:30:00,42.41,42.46,42.3,42.34,579514.0,39.2196,39.2659,39.1179,39.1549,579514.0
2023-03-15 10:40:00,42.34,42.35,42.23,42.25,557557.0,39.1549,39.1641,39.0532,39.0717,557557.0
2023-03-15 10:50:00,42.25,42.41,42.2,42.41,459038.0,39.0717,39.2196,39.0254,39.2196,459038.0
2023-03-15 11:00:00,42.41,42.44,42.35,42.4,429255.0,39.2196,39.2474,39.1641,39.2104,429255.0
2023-03-15 11:10:00,42.39,42.47,42.38,42.46,312079.0,39.2011,39.2751,39.1919,39.2659,312079.0
2023-03-15 11:20:00,42.47,42.47,42.32,42.37,393458.0,39.2751,39.2751,39.1364,39.1826,393458.0
2023-03-15 11:30:00,42.36,42.41,42.27,42.28,255481.0,39.1734,39.2196,39.0902,39.0994,255481.0
2023-03-15 11:40:00,42.27,42.38,42.26,42.37,387753.0,39.0902,39.1919,39.0809,39.1826,387753.0
2023-03-15 11:50:00,42.37,42.39,42.27,42.3,536311.0,39.1826,39.2011,39.0902,39.1179,536311.0
2023-03-15 12:00:00,42.31,42.35,42.18,42.2,407534.0,39.1272,39.1641,39.0069,39.0254,407534.0
2023-03-15 12:10:00,42.21,42.23,42.15,42.16,402939.0,39.0347,39.0532,38.9792,38.9884,402939.0
2023-03-15 12:20:00,42.16,42.17,42.08,42.13,645205.0,38.9884,38.9977,38.9145,38.9607,645205.0
2023-03-15 12:30:00,42.13,42.19,42.08,42.11,581095.0,38.9607,39.0162,38.9145,38.9422,581095.0
2023-03-15 12:40:00,42.11,42.12,42.07,42.12,273808.0,38.9422,38.9514,38.9052,38.9514,273808.0
2023-03-15 12:50:00,42.12,42.13,42.02,42.06,857971.0,38.9514,38.9607,38.859,38.896,857971.0
2023-03-15 13:00:00,42.06,42.19,42.05,42.17,410941.0,38.896,39.0162,38.8867,38.9977,410941.0
2023-03-15 13:10:00,42.17,42.26,42.16,42.24,273568.0,38.9977,39.0809,38.9884,39.0624,273568.0
2023-03-15 13:20:00,42.24,42.28,42.19,42.27,249583.0,39.0624,39.0994,39.0162,39.0902,249583.0
2023-03-15 13:30:00,42.26,42.29,42.19,42.23,292396.0,39.0809,39.1087,39.0162,39.0532,292396.0
2023-03-15 13:40:00,42.23,42.24,42.16,42.19,190794.0,39.0532,39.0624,38.9884,39.0162,190794.0
2023-03-15 13:50:00,42.18,42.3,42.18,42.29,314244.0,39.0069,39.1179,39.0069,39.1087,314244.0
2023-03-15 14:00:00,42.28,42.29,42.21,42.22,298351.0,39.0994,39.1087,39.0347,39.0439,298351.0
2023-03-15 14:10:00,42.22,42.25,42.17,42.23,362921.0,39.0439,39.0717,38.9977,39.0532,362921.0
2023-03-15 14:20:00,42.23,42.57,42.21,42.46,725912.0,39.0532,39.3676,39.0347,39.2659,725912.0
2023-03-15 14:30:00,42.47,42.55,42.42,42.5,538389.0,39.2751,39.3491,39.2289,39.3029,538389.0
2023-03-15 14:40:00,42.49,42.56,42.47,42.48,408082.0,39.2936,39.3583,39.2751,39.2844,408082.0
2023-03-15 14:50:00,42.48,42.6,42.45,42.57,377747.0,39.2844,39.3953,39.2566,39.3676,377747.0
2023-03-15 15:00:00,42.57,42.62,42.45,42.45,361583.0,39.3676,39.4138,39.2566,39.2566,361583.0
2023-03-15 15:10:00,42.45,42.52,42.4,42.45,405265.0,39.2566,39.3214,39.2104,39.2566,405265.0
2023-03-15 15:20:00,42.45,42.58,42.41,42.55,668824.0,39.2566,39.3768,39.2196,39.3491,668824.0
2023-03-15 15:30:00,42.54,42.58,42.47,42.49,540213.0,39.3399,39.3768,39.2751,39.2936,540213.0
2023-03-15 15:40:00,42.49,42.5,42.42,42.44,616729.0,39.2936,39.3029,39.2289,39.2474,616729.0
2023-03-15 15:50:00,42.45,42.56,42.4,42.55,1362391.0,39.2566,39.3583,39.2104,39.3491,1362391.0
2023-03-16 09:30:00,42.38,42.44,42.32,42.42,880973.0,39.1919,39.2474,39.1364,39.2289,880973.0
2023-03-16 09:40:00,42.43,42.54,42.4,42.44,338375.0,39.2381,39.3399,39.2104,39.2474,338375.0
2023-03-16 09:50:00,42.44,42.68,42.43,42.68,406310.0,39.2474,39.4693,39.2381,39.4693,406310.0
2023-03-16 10:00:00,42.69,42.69,42.4,42.42,740074.0,39.4786,39.4786,39.2104,39.2289,740074.0
2023-03-16 10:10:00,42.42,42.52,42.35,42.35,348540.0,39.2289,39.3214,39.1641,39.1641,348540.0
2023-03-16 10:20:00,42.34,42.47,42.31,42.46,484239.0,39.1549,39.2751,39.1272,39.2659,484239.0
2023-03-16 10:30:00,42.45,42.52,42.42,42.52,242703.0,39.2566,39.3214,39.2289,39.3214,242703.0
2023-03-16 10:40:00,42.52,42.74,42.51,42.69,660447.0,39.3214,39.5248,39.3121,39.4786,660447.0
2023-03-16 10:50:00,42.69,42.87,42.69,42.85,297808.0,39.4786,39.645,39.4786,39.6265,297808.0
2023-03-16 11:00:00,42.85,42.88,42.73,42.81,281276.0,39.6265,39.6543,39.5156,39.5895,281276.0
2023-03-16 11:10:00,42.81,42.84,42.77,42.8,503966.0,39.5895,39.6173,39.5525,39.5803,503966.0
2023-03-16 11:20:00,42.8,42.93,42.79,42.9,1636360.0,39.5803,39.7005,39.571,39.6728,1636360.0
2023-03-16 11:30:00,42.91,42.91,42.81,42.84,488385.0,39.682,39.682,39.5895,39.6173,488385.0
2023-03-16 11:40:00,42.85,42.96,42.84,42.96,524764.0,39.6265,39.7283,39.6173,39.7283,524764.0
2023-03-16 11:50:00,42.96,43.08,42.95,43.01,584244.0,39.7283,39.8392,39.719,39.7745,584244.0
2023-03-16 12:00:00,43.01,43.03,42.89,42.93,399172.0,39.7745,39.793,39.6635,39.7005,399172.0
2023-03-16 12:10:00,42.93,42.95,42.88,42.95,319332.0,39.7005,39.719,39.6543,39.719,319332.0
2023-03-16 12:20:00,42.94,43.02,42.94,43.01,295369.0,39.7098,39.7837,39.7098,39.7745,295369.0
2023-03-16 12:30:00,43.01,43.03,42.93,43.0,341811.0,39.7745,39.793,39.7005,39.7652,341811.0
2023-03-16 12:40:00,43.0,43.04,42.98,43.01,526976.0,39.7652,39.8022,39.7468,39.7745,526976.0
2023-03-16 12:50:00,43.01,43.11,43.01,43.09,537921.0,39.7745,39.867,39.7745,39.8485,537921.0
2023-03-16 13:00:00,43.1,43.18,43.1,43.15,360116.0,39.8577,39.9317,39.8577,39.904,360116.0
2023-03-16 13:10:00,43.14,43.16,43.08,43.1,457104.0,39.8947,39.9132,39.8392,39.8577,457104.0
2023-03-16 13:20:00,43.1,43.14,43.07,43.11,259370.0,39.8577,39.8947,39.83,39.867,259370.0
2023-03-16 13:30:00,43.11,43.12,43.03,43.06,202559.0,39.867,39.8762,39.793,39.8207,202559.0
2023-03-16 13:40:00,43.05,43.08,43.03,43.06,228484.0,39.8115,39.8392,39.793,39.8207,228484.0
2023-03-16 13:50:00,43.05,43.08,42.99,43.02,318427.0,39.8115,39.8392,39.756,39.7837,318427.0
2023-03-16 14:00:00,43.02,43.03,42.97,43.01,248518.0,39.7837,39.793,39.7375,39.7745,248518.0
2023-03-16 14:10:00,43.02,43.05,43.0,43.04,255082.0,39.7837,39.8115,39.7652,39.8022,255082.0
2023-03-16 14:20:00,43.04,43.05,43.0,43.05,248760.0,39.8022,39.8115,39.7652,39.8115,248760.0
2023-03-16 14:30:00,43.05,43.06,42.97,43.05,638249.0,39.8115,39.8207,39.7375,39.8115,638249.0
2023-03-16 14:40:00,43.05,43.1,43.04,43.08,267458.0,39.8115,39.8577,39.8022,39.8392,267458.0
2023-03-16 14:50:00,43.09,43.12,43.07,43.1,219629.0,39.8485,39.8762,39.83,39.8577,219629.0
2023-03-16 15:00:00,43.11,43.14,43.09,43.1,256325.0,39.867,39.8947,39.8485,39.8577,256325.0
2023-03-16 15:10:00,43.1,43.13,43.09,43.11,265043.0,39.8577,39.8855,39.8485,39.867,265043.0
2023-03-16 15:20:00,43.11,43.16,43.1,43.15,397659.0,39.867,39.9132,39.8577,39.904,397659.0
2023-03-16 15:30:00,43.16,43.17,43.1,43.14,308725.0,39.9132,39.9225,39.8577,39.8947,308725.0
2023-03-16 15:40:00,43.14,43.19,43.13,43.16,415577.0,39.8947,39.941,39.8855,39.9132,415577.0
2023-03-16 15:50:00,43.16,43.21,43.13,43.2,696447.0,39.9132,39.9594,39.8855,39.9502,696447.0
2023-03-17 09:30:00,42.88,42.89,42.74,42.8,403800.0,39.6543,39.6635,39.5248,39.5803,403800.0
2023-03-17 09:40:00,42.8,42.82,42.7,42.7,205261.0,39.5803,39.5988,39.4878,39.4878,205261.0
2023-03-17 09:50:00,42.71,42.81,42.71,42.8,333589.0,39.4971,39.5895,39.4971,39.5803,333589.0
2023-03-17 10:00:00,42.8,42.95,42.8,42.82,476096.0,39.5803,39.719,39.5803,39.5988,476096.0
2023-03-17 10:10:00,42.83,42.85,42.71,42.72,276204.0,39.608,39.6265,39.4971,39.5063,276204.0
2023-03-17 10:20:00,42.72,42.74,42.63,42.7,312508.0,39.5063,39.5248,39.4231,39.4878,312508.0
2023-03-17 10:30:00,42.69,42.71,42.6,42.67,437432.0,39.4786,39.4971,39.3953,39.4601,437432.0
2023-03-17 10:40:00,42.67,42.7,42.59,42.68,171768.0,39.4601,39.4878,39.3861,39.4693,171768.0
2023-03-17 10:50:00,42.68,42.69,42.6,42.64,191503.0,39.4693,39.4786,39.3953,39.4323,191503.0
2023-03-17 11:00:00,42.63,42.68,42.55,42.67,132775.0,39.4231,39.4693,39.3491,39.4601,132775.0
2023-03-17 11:10:00,42.66,42.75,42.65,42.71,223364.0,39.4508,39.5341,39.4416,39.4971,223364.0
2023-03-17 11:20:00,42.71,42.73,42.6,42.63,220599.0,39.4971,39.5156,39.3953,39.4231,220599.0
2023-03-17 11:30:00,42.63,42.68,42.59,42.59,161892.0,39.4231,39.4693,39.3861,39.3861,161892.0
2023-03-17 11:40:00,42.59,42.65,42.55,42.64,166809.0,39.3861,39.4416,39.3491,39.4323,166809.0
2023-03-17 11:50:00,42.64,42.71,42.64,42.69,317526.0,39.4323,39.4971,39.4323,39.4786,317526.0
2023-03-17 12:00:00,42.69,42.77,42.66,42.77,213097.0,39.4786,39.5525,39.4508,39.5525,213097.0
2023-03-17 12:10:00,42.77,42.79,42.74,42.78,171851.0,39.5525,39.571,39.5248,39.5618,171851.0
2023-03-17 12:20:00,42.78,42.82,42.74,42.8,228746.0,39.5618,39.5988,39.5248,39.5803,228746.0
2023-03-17 12:30:00,42.81,42.89,42.78,42.8,339485.0,39.5895,39.6635,39.5618,39.5803,339485.0
2023-03-17 12:40:00,42.8,42.84,42.78,42.8,256444.0,39.5803,39.6173,39.5618,39.5803,256444.0
2023-03-17 12:50:00,42.8,42.83,42.74,42.77,118526.0,39.5803,39.608,39.5248,39.5525,118526.0
2023-03-17 13:00:00,42.77,42.82,42.75,42.82,99162.0,39.5525,39.5988,39.5341,39.5988,99162.0
2023-03-17 13:10:00,42.81,42.82,42.77,42.78,133201.0,39.5895,39.5988,39.5525,39.5618,133201.0
2023-03-17 13:20:00,42.78,42.83,42.76,42.78,106042.0,39.5618,39.608,39.5433,39.5618,106042.0
2023-03-17 13:30:00,42.78,42.85,42.77,42.8,121297.0,39.5618,39.6265,39.5525,39.5803,121297.0
2023-03-17 13:40:00,42.81,42.84,42.75,42.82,142918.0,39.5895,39.6173,39.5341,39.5988,142918.0
2023-03-17 13:50:00,42.81,42.84,42.78,42.83,116246.0,39.5895,39.6173,39.5618,39.608,116246.0
2023-03-17 14:00:00,42.83,42.86,42.78,42.79,99825.0,39.608,39.6358,39.5618,39.571,99825.0
2023-03-17 14:10:00,42.79,42.8,42.76,42.77,175729.0,39.571,39.5803,39.5433,39.5525,175729.0
2023-03-17 14:20:00,42.77,42.78,42.71,42.73,198369.0,39.5525,39.5618,39.4971,39.5156,198369.0
2023-03-17 14:30:00,42.73,42.77,42.72,42.75,177448.0,39.5156,39.5525,39.5063,39.5341,177448.0
2023-03-17 14:40:00,42.74,42.76,42.72,42.75,164423.0,39.5248,39.5433,39.5063,39.5341,164423.0
2023-03-17 14:50:00,42.75,42.83,42.72,42.82,297046.0,39.5341,39.608,39.5063,39.5988,297046.0
2023-03-17 15:00:00,42.83,42.84,42.78,42.8,278855.0,39.608,39.6173,39.5618,39.5803,278855.0
2023-03-17 15:10:00,42.79,42.87,42.79,42.86,312363.0,39.571,39.645,39.571,39.6358,312363.0
2023-03-17 15:20:00,42.86,42.88,42.83,42.85,291602.0,39.6358,39.6543,39.608,39.6265,291602.0
2023-03-17 15:30:00,42.85,42.85,42.77,42.78,337995.0,39.6265,39.6265,39.5525,39.5618,337995.0
2023-03-17 15:40:00,42.78,42.8,42.73,42.73,263030.0,39.5618,39.5803,39.5156,39.5156,263030.0
2023-03-17 15:50:00,42.74,42.79,42.71,42.72,741382.0,39.5248,39.571,39.4971,39.5063,741382.0
2023-03-20 09:30:00,42.98,43.04,42.91,42.99,468380.0,39.8937,39.9494,39.8287,39.903,468380.0
2023-03-20 09:40:00,42.99,43.05,42.95,43.04,267969.0,39.903,39.9587,39.8658,39.9494,267969.0
2023-03-20 09:50:00,43.05,43.11,43.04,43.11,235369.0,39.9587,40.0144,39.9494,40.0144,235369.0
2023-03-20 10:00:00,43.11,43.18,43.03,43.05,426441.0,40.0144,40.0793,39.9401,39.9587,426441.0
2023-03-20 10:10:00,43.03,43.09,43.0,43.02,235219.0,39.9401,39.9958,39.9122,39.9308,235219.0
2023-03-20 10:20:00,43.01,43.13,43.01,43.11,220781.0,39.9215,40.0329,39.9215,40.0144,220781.0
2023-03-20 10:30:00,43.11,43.14,43.09,43.11,256515.0,40.0144,40.0422,39.9958,40.0144,256515.0
2023-03-20 10:40:00,43.1,43.17,43.09,43.17,862156.0,40.0051,40.07,39.9958,40.07,862156.0
2023-03-20 10:50:00,43.17,43.21,43.14,43.2,223232.0,40.07,40.1072,40.0422,40.0979,223232.0
2023-03-20 11:00:00,43.19,43.27,43.19,43.24,185555.0,40.0886,40.1629,40.0886,40.135,185555.0
2023-03-20 11:10:00,43.23,43.25,43.17,43.19,188835.0,40.1257,40.1443,40.07,40.0886,188835.0
2023-03-20 11:20:00,43.19,43.28,43.18,43.27,250336.0,40.0886,40.1721,40.0793,40.1629,250336.0
2023-03-20 11:30:00,43.28,43.28,43.21,43.23,129564.0,40.1721,40.1721,40.1072,40.1257,129564.0
2023-03-20 11:40:00,43.22,43.23,43.18,43.22,107683.0,40.1165,40.1257,40.0793,40.1165,107683.0
2023-03-20 11:50:00,43.22,43.25,43.16,43.17,226048.0,40.1165,40.1443,40.0608,40.07,226048.0
2023-03-20 12:00:00,43.17,43.19,43.08,43.08,183492.0,40.07,40.0886,39.9865,39.9865,183492.0
2023-03-20 12:10:00,43.08,43.09,43.02,43.05,107170.0,39.9865,39.9958,39.9308,39.9587,107170.0
2023-03-20 12:20:00,43.05,43.12,43.04,43.1,150720.0,39.9587,40.0236,39.9494,40.0051,150720.0
2023-03-20 12:30:00,43.11,43.16,43.1,43.13,85677.0,40.0144,40.0608,40.0051,40.0329,85677.0
2023-03-20 12:40:00,43.12,43.16,43.1,43.16,186306.0,40.0236,40.0608,40.0051,40.0608,186306.0
2023-03-20 12:50:00,43.15,43.22,43.15,43.22,133570.0,40.0515,40.1165,40.0515,40.1165,133570.0
2023-03-20 13:00:00,43.21,43.26,43.2,43.26,122210.0,40.1072,40.1536,40.0979,40.1536,122210.0
2023-03-20 13:10:00,43.26,43.31,43.25,43.28,153123.0,40.1536,40.2,40.1443,40.1721,153123.0
2023-03-20 13:20:00,43.29,43.29,43.23,43.23,103378.0,40.1814,40.1814,40.1257,40.1257,103378.0
2023-03-20 13:30:00,43.23,43.26,43.19,43.21,76997.0,40.1257,40.1536,40.0886,40.1072,76997.0
2023-03-20 13:40:00,43.22,43.25,43.2,43.22,62927.0,40.1165,40.1443,40.0979,40.1165,62927.0
2023-03-20 13:50:00,43.22,43.22,43.18,43.21,313412.0,40.1165,40.1165,40.0793,40.1072,313412.0
2023-03-20 14:00:00,43.21,43.22,43.17,43.17,204092.0,40.1072,40.1165,40.07,40.07,204092.0
2023-03-20 14:10:00,43.18,43.22,43.17,43.21,203430.0,40.0793,40.1165,40.07,40.1072,203430.0
2023-03-20 14:20:00,43.21,43.25,43.2,43.22,122369.0,40.1072,40.1443,40.0979,40.1165,122369.0
2023-03-20 14:30:00,43.22,43.23,43.17,43.19,171623.0,40.1165,40.1257,40.07,40.0886,171623.0
2023-03-20 14:40:00,43.19,43.22,43.16,43.22,142458.0,40.0886,40.1165,40.0608,40.1165,142458.0
2023-03-20 14:50:00,43.21,43.25,43.19,43.2,267988.0,40.1072,40.1443,40.0886,40.0979,267988.0
2023-03-20 15:00:00,43.21,43.23,43.17,43.18,211791.0,40.1072,40.1257,40.07,40.0793,211791.0
2023-03-20 15:10:00,43.18,43.2,43.16,43.2,171908.0,40.0793,40.0979,40.0608,40.0979,171908.0
2023-03-20 15:20:00,43.2,43.23,43.16,43.22,171397.0,40.0979,40.1257,40.0608,40.1165,171397.0
2023-03-20 15:30:00,43.22,43.24,43.21,43.22,234051.0,40.1165,40.135,40.1072,40.1165,234051.0
2023-03-20 15:40:00,43.21,43.23,43.2,43.22,252035.0,40.1072,40.1257,40.0979,40.1165,252035.0
2023-03-20 15:50:00,43.22,43.26,43.2,43.21,267566.0,40.1165,40.1536,40.0979,40.1072,267566.0
2023-03-21 09:30:00,43.75,43.81,43.74,43.76,263604.0,40.6084,40.6641,40.5991,40.6177,263604.0
2023-03-21 09:40:00,43.76,43.78,43.74,43.75,138379.0,40.6177,40.6362,40.5991,40.6084,138379.0
2023-03-21 09:50:00,43.76,43.8,43.74,43.78,104149.0,40.6177,40.6548,40.5991,40.6362,104149.0
2023-03-21 10:00:00,43.79,43.83,43.7,43.73,318232.0,40.6455,40.6826,40.562,40.5898,318232.0
2023-03-21 10:10:00,43.74,43.77,43.62,43.63,320395.0,40.5991,40.627,40.4877,40.497,320395.0
2023-03-21 10:20:00,43.62,43.64,43.55,43.62,150214.0,40.4877,40.5063,40.4228,40.4877,150214.0
2023-03-21 10:30:00,43.61,43.65,43.57,43.65,137842.0,40.4784,40.5156,40.4413,40.5156,137842.0
2023-03-21 10:40:00,43.65,43.71,43.6,43.7,106610.0,40.5156,40.5713,40.4692,40.562,106610.0
2023-03-21 10:50:00,43.7,43.7,43.57,43.6,73019.0,40.562,40.562,40.4413,40.4692,73019.0
2023-03-21 11:00:00,43.6,43.65,43.59,43.64,162020.0,40.4692,40.5156,40.4599,40.5063,162020.0
2023-03-21 11:10:00,43.64,43.69,43.63,43.66,114126.0,40.5063,40.5527,40.497,40.5249,114126.0
2023-03-21 11:20:00,43.66,43.67,43.6,43.61,173762.0,40.5249,40.5341,40.4692,40.4784,173762.0
2023-03-21 11:30:00,43.61,43.65,43.57,43.58,162242.0,40.4784,40.5156,40.4413,40.4506,162242.0
2023-03-21 11:40:00,43.59,43.59,43.51,43.55,176465.0,40.4599,40.4599,40.3856,40.4228,176465.0
2023-03-21 11:50:00,43.55,43.58,43.54,43.56,174083.0,40.4228,40.4506,40.4135,40.432,174083.0
2023-03-21 12:00:00,43.55,43.58,43.54,43.57,259893.0,40.4228,40.4506,40.4135,40.4413,259893.0
2023-03-21 12:10:00,43.56,43.61,43.56,43.59,98620.0,40.432,40.4784,40.432,40.4599,98620.0
2023-03-21 12:20:00,43.59,43.61,43.56,43.61,117331.0,40.4599,40.4784,40.432,40.4784,117331.0
2023-03-21 12:30:00,43.6,43.62,43.56,43.57,122864.0,40.4692,40.4877,40.432,40.4413,122864.0
2023-03-21 12:40:00,43.56,43.59,43.54,43.58,123449.0,40.432,40.4599,40.4135,40.4506,123449.0
2023-03-21 12:50:00,43.58,43.61,43.57,43.59,140362.0,40.4506,40.4784,40.4413,40.4599,140362.0
2023-03-21 13:00:00,43.59,43.62,43.58,43.61,62077.0,40.4599,40.4877,40.4506,40.4784,62077.0
2023-03-21 13:10:00,43.6,43.62,43.59,43.61,43411.0,40.4692,40.4877,40.4599,40.4784,43411.0
2023-03-21 13:20:00,43.6,43.62,43.59,43.62,80490.0,40.4692,40.4877,40.4599,40.4877,80490.0
2023-03-21 13:30:00,43.62,43.65,43.62,43.64,77189.0,40.4877,40.5156,40.4877,40.5063,77189.0
2023-03-21 13:40:00,43.64,43.65,43.61,43.63,111668.0,40.5063,40.5156,40.4784,40.497,111668.0
2023-03-21 13:50:00,43.63,43.63,43.57,43.58,63249.0,40.497,40.497,40.4413,40.4506,63249.0
2023-03-21 14:00:00,43.58,43.6,43.57,43.59,149664.0,40.4506,40.4692,40.4413,40.4599,149664.0
2023-03-21 14:10:00,43.59,43.62,43.58,43.61,215948.0,40.4599,40.4877,40.4506,40.4784,215948.0
2023-03-21 14:20:00,43.61,43.64,43.61,43.63,152326.0,40.4784,40.5063,40.4784,40.497,152326.0
2023-03-21 14:30:00,43.63,43.65,43.62,43.62,114919.0,40.497,40.5156,40.4877,40.4877,114919.0
2023-03-21 14:40:00,43.62,43.65,43.62,43.65,235914.0,40.4877,40.5156,40.4877,40.5156,235914.0
2023-03-21 14:50:00,43.65,43.69,43.63,43.67,118056.0,40.5156,40.5527,40.497,40.5341,118056.0
2023-03-21 15:00:00,43.67,43.7,43.66,43.7,96935.0,40.5341,40.562,40.5249,40.562,96935.0
2023-03-21 15:10:00,43.7,43.73,43.69,43.73,234339.0,40.562,40.5898,40.5527,40.5898,234339.0
2023-03-21 15:20:00,43.73,43.74,43.7,43.72,205951.0,40.5898,40.5991,40.562,40.5805,205951.0
2023-03-21 15:30:00,43.72,43.77,43.71,43.77,190143.0,40.5805,40.627,40.5713,40.627,190143.0
2023-03-21 15:40:00,43.77,43.8,43.76,43.78,458938.0,40.627,40.6548,40.6177,40.6362,458938.0
2023-03-21 15:50:00,43.77,43.8,43.73,43.75,324827.0,40.627,40.6548,40.5898,40.6084,324827.0
2023-03-22 09:30:00,43.82,43.82,43.73,43.76,346271.0,40.6734,40.6734,40.5898,40.6177,346271.0
2023-03-22 09:40:00,43.76,43.76,43.71,43.75,111629.0,40.6177,40.6177,40.5713,40.6084,111629.0
2023-03-22 09:50:00,43.75,43.79,43.73,43.79,115126.0,40.6084,40.6455,40.5898,40.6455,115126.0
2023-03-22 10:00:00,43.79,43.8,43.76,43.79,213642.0,40.6455,40.6548,40.6177,40.6455,213642.0
2023-03-22 10:10:00,43.8,43.81,43.77,43.8,96547.0,40.6548,40.6641,40.627,40.6548,96547.0
2023-03-22 10:20:00,43.8,43.86,43.8,43.85,90880.0,40.6548,40.7105,40.6548,40.7012,90880.0
2023-03-22 10:30:00,43.86,43.88,43.84,43.86,106458.0,40.7105,40.7291,40.6919,40.7105,106458.0
2023-03-22 10:40:00,43.86,43.89,43.85,43.89,93986.0,40.7105,40.7383,40.7012,40.7383,93986.0
2023-03-22 10:50:00,43.89,43.92,43.89,43.89,66979.0,40.7383,40.7662,40.7383,40.7383,66979.0
2023-03-22 11:00:00,43.89,43.9,43.84,43.84,81097.0,40.7383,40.7476,40.6919,40.6919,81097.0
2023-03-22 11:10:00,43.84,43.84,43.8,43.8,82294.0,40.6919,40.6919,40.6548,40.6548,82294.0
2023-03-22 11:20:00,43.8,43.84,43.8,43.82,409330.0,40.6548,40.6919,40.6548,40.6734,409330.0
2023-03-22 11:30:00,43.81,43.82,43.78,43.81,160109.0,40.6641,40.6734,40.6362,40.6641,160109.0
2023-03-22 11:40:00,43.81,43.81,43.77,43.79,67601.0,40.6641,40.6641,40.627,40.6455,67601.0
2023-03-22 11:50:00,43.79,43.8,43.77,43.77,83249.0,40.6455,40.6548,40.627,40.627,83249.0
2023-03-22 12:00:00,43.77,43.79,43.74,43.75,63192.0,40.627,40.6455,40.5991,40.6084,63192.0
2023-03-22 12:10:00,43.75,43.76,43.72,43.74,73762.0,40.6084,40.6177,40.5805,40.5991,73762.0
2023-03-22 12:20:00,43.74,43.78,43.73,43.76,131647.0,40.5991,40.6362,40.5898,40.6177,131647.0
2023-03-22 12:30:00,43.76,43.77,43.72,43.73,98410.0,40.6177,40.627,40.5805,40.5898,98410.0
2023-03-22 12:40:00,43.73,43.77,43.73,43.76,97532.0,40.5898,40.627,40.5898,40.6177,97532.0
2023-03-22 12:50:00,43.77,43.78,43.74,43.75,87585.0,40.627,40.6362,40.5991,40.6084,87585.0
2023-03-22 13:00:00,43.74,43.75,43.68,43.69,124317.0,40.5991,40.6084,40.5434,40.5527,124317.0
2023-03-22 13:10:00,43.69,43.74,43.68,43.73,97770.0,40.5527,40.5991,40.5434,40.5898,97770.0
2023-03-22 13:20:00,43.73,43.75,43.73,43.75,77650.0,40.5898,40.6084,40.5898,40.6084,77650.0
2023-03-22 13:30:00,43.75,43.78,43.74,43.75,73591.0,40.6084,40.6362,40.5991,40.6084,73591.0
2023-03-22 13:40:00,43.75,43.77,43.74,43.76,81779.0,40.6084,40.627,40.5991,40.6177,81779.0
2023-03-22 13:50:00,43.76,43.81,43.75,43.78,176310.0,40.6177,40.6641,40.6084,40.6362,176310.0
2023-03-22 14:00:00,43.79,44.18,43.78,44.01,465775.0,40.6455,41.0075,40.6362,40.8497,465775.0
2023-03-22 14:10:00,44.02,44.05,43.9,44.03,281121.0,40.859,40.8869,40.7476,40.8683,281121.0
2023-03-22 14:20:00,44.04,44.06,43.95,44.04,160878.0,40.8776,40.8961,40.794,40.8776,160878.0
2023-03-22 14:30:00,44.04,44.09,43.84,44.02,275946.0,40.8776,40.924,40.6919,40.859,275946.0
2023-03-22 14:40:00,44.02,44.36,44.02,44.29,308747.0,40.859,41.1746,40.859,41.1096,308747.0
2023-03-22 14:50:00,44.3,44.33,44.0,44.01,344150.0,41.1189,41.1467,40.8404,40.8497,344150.0
2023-03-22 15:00:00,44.01,44.04,43.73,43.8,461820.0,40.8497,40.8776,40.5898,40.6548,461820.0
2023-03-22 15:10:00,43.81,44.0,43.76,43.95,375164.0,40.6641,40.8404,40.6177,40.794,375164.0
2023-03-22 15:20:00,43.96,44.08,43.94,44.05,383000.0,40.8033,40.9147,40.7847,40.8869,383000.0
2023-03-22 15:30:00,44.05,44.06,43.85,43.88,439548.0,40.8869,40.8961,40.7012,40.7291,439548.0
2023-03-22 15:40:00,43.89,43.92,43.75,43.8,606364.0,40.7383,40.7662,40.6084,40.6548,606364.0
2023-03-22 15:50:00,43.8,43.81,43.56,43.58,619981.0,40.6548,40.6641,40.432,40.4506,619981.0
2023-03-23 09:30:00,44.01,44.03,43.97,43.99,707006.0,40.8497,40.8683,40.8126,40.8312,707006.0
2023-03-23 09:40:00,43.99,44.05,43.95,44.02,164947.0,40.8312,40.8869,40.794,40.859,164947.0
2023-03-23 09:50:00,44.02,44.06,44.01,44.05,169435.0,40.859,40.8961,40.8497,40.8869,169435.0
2023-03-23 10:00:00,44.06,44.1,44.05,44.08,313522.0,40.8961,40.9333,40.8869,40.9147,313522.0
2023-03-23 10:10:00,44.09,44.13,44.08,44.11,725917.0,40.924,40.9611,40.9147,40.9425,725917.0
2023-03-23 10:20:00,44.1,44.1,44.06,44.08,656919.0,40.9333,40.9333,40.8961,40.9147,656919.0
2023-03-23 10:30:00,44.08,44.11,44.02,44.05,145193.0,40.9147,40.9425,40.859,40.8869,145193.0
2023-03-23 10:40:00,44.06,44.15,44.05,44.14,104650.0,40.8961,40.9797,40.8869,40.9704,104650.0
2023-03-23 10:50:00,44.15,44.2,44.13,44.18,420295.0,40.9797,41.0261,40.9611,41.0075,420295.0
2023-03-23 11:00:00,44.19,44.23,44.18,44.2,265571.0,41.0168,41.0539,41.0075,41.0261,265571.0
2023-03-23 11:10:00,44.19,44.24,44.19,44.21,129661.0,41.0168,41.0632,41.0168,41.0354,129661.0
2023-03-23 11:20:00,44.22,44.27,44.18,44.19,202305.0,41.0446,41.0911,41.0075,41.0168,202305.0
2023-03-23 11:30:00,44.19,44.24,44.18,44.23,117805.0,41.0168,41.0632,41.0075,41.0539,117805.0
2023-03-23 11:40:00,44.22,44.24,44.16,44.19,144792.0,41.0446,41.0632,40.989,41.0168,144792.0
2023-03-23 11:50:00,44.19,44.21,44.17,44.19,69676.0,41.0168,41.0354,40.9982,41.0168,69676.0
2023-03-23 12:00:00,44.19,44.22,44.16,44.22,167166.0,41.0168,41.0446,40.989,41.0446,167166.0
2023-03-23 12:10:00,44.21,44.22,44.14,44.15,81622.0,41.0354,41.0446,40.9704,40.9797,81622.0
2023-03-23 12:20:00,44.15,44.17,44.13,44.14,241957.0,40.9797,40.9982,40.9611,40.9704,241957.0
2023-03-23 12:30:00,44.14,44.17,44.11,44.12,117214.0,40.9704,40.9982,40.9425,40.9518,117214.0
2023-03-23 12:40:00,44.11,44.12,44.07,44.08,188661.0,40.9425,40.9518,40.9054,40.9147,188661.0
2023-03-23 12:50:00,44.09,44.09,44.04,44.05,108373.0,40.924,40.924,40.8776,40.8869,108373.0
2023-03-23 13:00:00,44.05,44.06,43.98,44.0,176760.0,40.8869,40.8961,40.8219,40.8404,176760.0
2023-03-23 13:10:00,44.0,44.0,43.91,43.93,107854.0,40.8404,40.8404,40.7569,40.7755,107854.0
2023-03-23 13:20:00,43.93,43.96,43.83,43.87,317531.0,40.7755,40.8033,40.6826,40.7198,317531.0
2023-03-23 13:30:00,43.86,43.92,43.86,43.91,113228.0,40.7105,40.7662,40.7105,40.7569,113228.0
2023-03-23 13:40:00,43.91,43.95,43.86,43.88,124789.0,40.7569,40.794,40.7105,40.7291,124789.0
2023-03-23 13:50:00,43.89,43.89,43.82,43.83,157347.0,40.7383,40.7383,40.6734,40.6826,157347.0
2023-03-23 14:00:00,43.84,43.87,43.81,43.82,192605.0,40.6919,40.7198,40.6641,40.6734,192605.0
2023-03-23 14:10:00,43.82,43.87,43.81,43.82,186733.0,40.6734,40.7198,40.6641,40.6734,186733.0
2023-03-23 14:20:00,43.82,43.83,43.67,43.68,295461.0,40.6734,40.6826,40.5341,40.5434,295461.0
2023-03-23 14:30:00,43.67,43.71,43.62,43.62,265428.0,40.5341,40.5713,40.4877,40.4877,265428.0
2023-03-23 14:40:00,43.62,43.63,43.52,43.57,290407.0,40.4877,40.497,40.3949,40.4413,290407.0
2023-03-23 14:50:00,43.57,43.57,43.42,43.56,293138.0,40.4413,40.4413,40.3021,40.432,293138.0
2023-03-23 15:00:00,43.57,43.74,43.56,43.65,948644.0,40.4413,40.5991,40.432,40.5156,948644.0
2023-03-23 15:10:00,43.66,43.67,43.52,43.52,619856.0,40.5249,40.5341,40.3949,40.3949,619856.0
2023-03-23 15:20:00,43.52,43.58,43.44,43.53,263529.0,40.3949,40.4506,40.3207,40.4042,263529.0
2023-03-23 15:30:00,43.52,43.61,43.49,43.59,387432.0,40.3949,40.4784,40.3671,40.4599,387432.0
2023-03-23 15:40:00,43.58,43.67,43.55,43.63,416839.0,40.4506,40.5341,40.4228,40.497,416839.0
2023-03-23 15:50:00,43.64,43.72,43.61,43.61,590986.0,40.5063,40.5805,40.4784,40.4784,590986.0
2023-03-24 09:30:00,43.3,43.34,43.22,43.24,531299.0,40.1907,40.2278,40.1165,40.135,531299.0
2023-03-24 09:40:00,43.24,43.25,43.05,43.11,461163.0,40.135,40.1443,39.9587,40.0144,461163.0
2023-03-24 09:50:00,43.1,43.24,43.1,43.22,285560.0,40.0051,40.135,40.0051,40.1165,285560.0
2023-03-24 10:00:00,43.22,43.26,43.17,43.22,277975.0,40.1165,40.1536,40.07,40.1165,277975.0
2023-03-24 10:10:00,43.21,43.28,43.14,43.15,307459.0,40.1072,40.1721,40.0422,40.0515,307459.0
2023-03-24 10:20:00,43.16,43.25,43.08,43.23,239549.0,40.0608,40.1443,39.9865,40.1257,239549.0
2023-03-24 10:30:00,43.23,43.26,43.17,43.21,167461.0,40.1257,40.1536,40.07,40.1072,167461.0
2023-03-24 10:40:00,43.2,43.2,43.13,43.15,148049.0,40.0979,40.0979,40.0329,40.0515,148049.0
2023-03-24 10:50:00,43.14,43.24,43.13,43.23,219643.0,40.0422,40.135,40.0329,40.1257,219643.0
2023-03-24 11:00:00,43.22,43.24,43.14,43.15,950760.0,40.1165,40.135,40.0422,40.0515,950760.0
2023-03-24 11:10:00,43.16,43.16,43.06,43.1,275160.0,40.0608,40.0608,39.9679,40.0051,275160.0
2023-03-24 11:20:00,43.09,43.14,43.08,43.13,173623.0,39.9958,40.0422,39.9865,40.0329,173623.0
2023-03-24 11:30:00,43.13,43.16,43.1,43.14,114242.0,40.0329,40.0608,40.0051,40.0422,114242.0
2023-03-24 11:40:00,43.14,43.3,43.14,43.25,105736.0,40.0422,40.1907,40.0422,40.1443,105736.0
2023-03-24 11:50:00,43.25,43.34,43.23,43.33,234322.0,40.1443,40.2278,40.1257,40.2186,234322.0
2023-03-24 12:00:00,43.33,43.38,43.26,43.26,417083.0,40.2186,40.265,40.1536,40.1536,417083.0
2023-03-24 12:10:00,43.27,43.29,43.21,43.23,226160.0,40.1629,40.1814,40.1072,40.1257,226160.0
2023-03-24 12:20:00,43.24,43.26,43.19,43.25,94765.0,40.135,40.1536,40.0886,40.1443,94765.0
2023-03-24 12:30:00,43.25,43.31,43.24,43.29,337069.0,40.1443,40.2,40.135,40.1814,337069.0
2023-03-24 12:40:00,43.29,43.38,43.27,43.36,154796.0,40.1814,40.265,40.1629,40.2464,154796.0
2023-03-24 12:50:00,43.36,43.38,43.33,43.34,223371.0,40.2464,40.265,40.2186,40.2278,223371.0
2023-03-24 13:00:00,43.34,43.37,43.31,43.32,134559.0,40.2278,40.2557,40.2,40.2093,134559.0
2023-03-24 13:10:00,43.32,43.35,43.28,43.29,171145.0,40.2093,40.2371,40.1721,40.1814,171145.0
2023-03-24 13:20:00,43.3,43.4,43.29,43.37,246084.0,40.1907,40.2835,40.1814,40.2557,246084.0
2023-03-24 13:30:00,43.37,43.42,43.35,43.41,215725.0,40.2557,40.3021,40.2371,40.2928,215725.0
2023-03-24 13:40:00,43.41,43.42,43.34,43.34,157517.0,40.2928,40.3021,40.2278,40.2278,157517.0
2023-03-24 13:50:00,43.34,43.36,43.32,43.34,156497.0,40.2278,40.2464,40.2093,40.2278,156497.0
2023-03-24 14:00:00,43.35,43.37,43.32,43.36,211217.0,40.2371,40.2557,40.2093,40.2464,211217.0
2023-03-24 14:10:00,43.36,43.41,43.35,43.39,106140.0,40.2464,40.2928,40.2371,40.2742,106140.0
2023-03-24 14:20:00,43.39,43.4,43.35,43.37,244279.0,40.2742,40.2835,40.2371,40.2557,244279.0
2023-03-24 14:30:00,43.37,43.44,43.36,43.41,331424.0,40.2557,40.3207,40.2464,40.2928,331424.0
2023-03-24 14:40:00,43.41,43.44,43.4,43.43,270945.0,40.2928,40.3207,40.2835,40.3114,270945.0
2023-03-24 14:50:00,43.43,43.43,43.4,43.41,176326.0,40.3114,40.3114,40.2835,40.2928,176326.0
2023-03-24 15:00:00,43.41,43.41,43.37,43.4,134509.0,40.2928,40.2928,40.2557,40.2835,134509.0
2023-03-24 15:10:00,43.39,43.45,43.38,43.45,190394.0,40.2742,40.3299,40.265,40.3299,190394.0
2023-03-24 15:20:00,43.45,43.5,43.44,43.48,224122.0,40.3299,40.3763,40.3207,40.3578,224122.0
2023-03-24 15:30:00,43.48,43.49,43.44,43.46,165856.0,40.3578,40.3671,40.3207,40.3392,165856.0
2023-03-24 15:40:00,43.46,43.47,43.41,43.43,215131.0,40.3392,40.3485,40.2928,40.3114,215131.0
2023-03-24 15:50:00,43.42,43.48,43.38,43.48,512592.0,40.3021,40.3578,40.265,40.3578,512592.0
2023-03-27 09:30:00,43.73,43.76,43.66,43.67,914407.0,40.5898,40.6177,40.5249,40.5341,914407.0
2023-03-27 09:40:00,43.68,43.81,43.67,43.77,183049.0,40.5434,40.6641,40.5341,40.627,183049.0
2023-03-27 09:50:00,43.77,43.79,43.7,43.74,196859.0,40.627,40.6455,40.562,40.5991,196859.0
2023-03-27 10:00:00,43.74,43.76,43.7,43.73,298411.0,40.5991,40.6177,40.562,40.5898,298411.0
2023-03-27 10:10:00,43.74,43.75,43.68,43.72,397472.0,40.5991,40.6084,40.5434,40.5805,397472.0
2023-03-27 10:20:00,43.72,43.75,43.69,43.69,250364.0,40.5805,40.6084,40.5527,40.5527,250364.0
2023-03-27 10:30:00,43.69,43.69,43.63,43.64,147366.0,40.5527,40.5527,40.497,40.5063,147366.0
2023-03-27 10:40:00,43.65,43.68,43.62,43.68,374752.0,40.5156,40.5434,40.4877,40.5434,374752.0
2023-03-27 10:50:00,43.68,43.71,43.65,43.65,193777.0,40.5434,40.5713,40.5156,40.5156,193777.0
2023-03-27 11:00:00,43.65,43.67,43.62,43.62,174366.0,40.5156,40.5341,40.4877,40.4877,174366.0
2023-03-27 11:10:00,43.63,43.66,43.61,43.62,506493.0,40.497,40.5249,40.4784,40.4877,506493.0
2023-03-27 11:20:00,43.62,43.67,43.61,43.67,450729.0,40.4877,40.5341,40.4784,40.5341,450729.0
2023-03-27 11:30:00,43.68,43.69,43.65,43.68,170733.0,40.5434,40.5527,40.5156,40.5434,170733.0
2023-03-27 11:40:00,43.68,43.71,43.66,43.7,102436.0,40.5434,40.5713,40.5249,40.562,102436.0
2023-03-27 11:50:00,43.7,43.72,43.62,43.66,227649.0,40.562,40.5805,40.4877,40.5249,227649.0
2023-03-27 12:00:00,43.66,43.71,43.65,43.67,186952.0,40.5249,40.5713,40.5156,40.5341,186952.0
2023-03-27 12:10:00,43.68,43.75,43.67,43.74,116422.0,40.5434,40.6084,40.5341,40.5991,116422.0
2023-03-27 12:20:00,43.73,43.76,43.73,43.76,219881.0,40.5898,40.6177,40.5898,40.6177,219881.0
2023-03-27 12:30:00,43.76,43.76,43.71,43.72,81414.0,40.6177,40.6177,40.5713,40.5805,81414.0
2023-03-27 12:40:00,43.73,43.73,43.69,43.73,256867.0,40.5898,40.5898,40.5527,40.5898,256867.0
2023-03-27 12:50:00,43.73,43.75,43.71,43.73,173933.0,40.5898,40.6084,40.5713,40.5898,173933.0
2023-03-27 13:00:00,43.74,43.77,43.73,43.74,423105.0,40.5991,40.627,40.5898,40.5991,423105.0
2023-03-27 13:10:00,43.75,43.75,43.71,43.75,168439.0,40.6084,40.6084,40.5713,40.6084,168439.0
2023-03-27 13:20:00,43.75,43.8,43.74,43.8,102648.0,40.6084,40.6548,40.5991,40.6548,102648.0
2023-03-27 13:30:00,43.79,43.82,43.78,43.8,161461.0,40.6455,40.6734,40.6362,40.6548,161461.0
2023-03-27 13:40:00,43.8,43.83,43.79,43.81,165389.0,40.6548,40.6826,40.6455,40.6641,165389.0
2023-03-27 13:50:00,43.82,43.82,43.77,43.77,150294.0,40.6734,40.6734,40.627,40.627,150294.0
2023-03-27 14:00:00,43.77,43.78,43.73,43.75,218020.0,40.627,40.6362,40.5898,40.6084,218020.0
2023-03-27 14:10:00,43.76,43.8,43.75,43.8,103376.0,40.6177,40.6548,40.6084,40.6548,103376.0
2023-03-27 14:20:00,43.79,43.83,43.79,43.82,82799.0,40.6455,40.6826,40.6455,40.6734,82799.0
2023-03-27 14:30:00,43.81,43.86,43.81,43.84,113281.0,40.6641,40.7105,40.6641,40.6919,113281.0
2023-03-27 14:40:00,43.84,43.86,43.83,43.84,192376.0,40.6919,40.7105,40.6826,40.6919,192376.0
2023-03-27 14:50:00,43.86,43.88,43.84,43.88,226604.0,40.7105,40.7291,40.6919,40.7291,226604.0
2023-03-27 15:00:00,43.88,43.9,43.83,43.83,234349.0,40.7291,40.7476,40.6826,40.6826,234349.0
2023-03-27 15:10:00,43.84,43.86,43.83,43.84,228754.0,40.6919,40.7105,40.6826,40.6919,228754.0
2023-03-27 15:20:00,43.84,43.87,43.82,43.86,202630.0,40.6919,40.7198,40.6734,40.7105,202630.0
2023-03-27 15:30:00,43.86,43.87,43.81,43.84,193974.0,40.7105,40.7198,40.6641,40.6919,193974.0
2023-03-27 15:40:00,43.84,43.86,43.83,43.84,370805.0,40.6919,40.7105,40.6826,40.6919,370805.0
2023-03-27 15:50:00,43.83,43.87,43.81,43.86,690067.0,40.6826,40.7198,40.6641,40.7105,690067.0
2023-03-28 09:30:00,43.83,43.89,43.79,43.89,408506.0,40.6826,40.7383,40.6455,40.7383,408506.0
2023-03-28 09:40:00,43.89,43.9,43.84,43.86,102359.0,40.7383,40.7476,40.6919,40.7105,102359.0
2023-03-28 09:50:00,43.86,43.88,43.81,43.83,82946.0,40.7105,40.7291,40.6641,40.6826,82946.0
2023-03-28 10:00:00,43.83,43.87,43.8,43.87,168155.0,40.6826,40.7198,40.6548,40.7198,168155.0
2023-03-28 10:10:00,43.87,43.9,43.85,43.89,137465.0,40.7198,40.7476,40.7012,40.7383,137465.0
2023-03-28 10:20:00,43.89,43.92,43.87,43.9,246809.0,40.7383,40.7662,40.7198,40.7476,246809.0
2023-03-28 10:30:00,43.91,43.91,43.79,43.85,172286.0,40.7569,40.7569,40.6455,40.7012,172286.0
2023-03-28 10:40:00,43.85,43.91,43.84,43.91,116191.0,40.7012,40.7569,40.6919,40.7569,116191.0
2023-03-28 10:50:00,43.91,43.92,43.87,43.89,141603.0,40.7569,40.7662,40.7198,40.7383,141603.0
2023-03-28 11:00:00,43.89,43.93,43.88,43.91,104296.0,40.7383,40.7755,40.7291,40.7569,104296.0
2023-03-28 11:10:00,43.91,43.94,43.9,43.92,179481.0,40.7569,40.7847,40.7476,40.7662,179481.0
2023-03-28 11:20:00,43.92,43.95,43.91,43.94,318539.0,40.7662,40.794,40.7569,40.7847,318539.0
2023-03-28 11:30:00,43.95,44.0,43.94,43.98,159456.0,40.794,40.8404,40.7847,40.8219,159456.0
2023-03-28 11:40:00,43.98,43.99,43.94,43.95,64888.0,40.8219,40.8312,40.7847,40.794,64888.0
2023-03-28 11:50:00,43.94,43.98,43.94,43.97,196256.0,40.7847,40.8219,40.7847,40.8126,196256.0
2023-03-28 12:00:00,43.97,43.97,43.91,43.92,117768.0,40.8126,40.8126,40.7569,40.7662,117768.0
2023-03-28 12:10:00,43.92,43.93,43.9,43.91,211640.0,40.7662,40.7755,40.7476,40.7569,211640.0
2023-03-28 12:20:00,43.91,43.92,43.89,43.9,162824.0,40.7569,40.7662,40.7383,40.7476,162824.0
2023-03-28 12:30:00,43.91,43.92,43.89,43.92,126337.0,40.7569,40.7662,40.7383,40.7662,126337.0
2023-03-28 12:40:00,43.92,43.94,43.91,43.93,146146.0,40.7662,40.7847,40.7569,40.7755,146146.0
2023-03-28 12:50:00,43.92,43.93,43.91,43.93,123736.0,40.7662,40.7755,40.7569,40.7755,123736.0
2023-03-28 13:00:00,43.93,43.94,43.89,43.9,162587.0,40.7755,40.7847,40.7383,40.7476,162587.0
2023-03-28 13:10:00,43.9,43.91,43.88,43.91,145330.0,40.7476,40.7569,40.7291,40.7569,145330.0
2023-03-28 13:20:00,43.91,43.92,43.88,43.9,60936.0,40.7569,40.7662,40.7291,40.7476,60936.0
2023-03-28 13:30:00,43.89,43.9,43.84,43.84,200399.0,40.7383,40.7476,40.6919,40.6919,200399.0
2023-03-28 13:40:00,43.85,43.85,43.82,43.83,95619.0,40.7012,40.7012,40.6734,40.6826,95619.0
2023-03-28 13:50:00,43.82,43.83,43.79,43.8,134500.0,40.6734,40.6826,40.6455,40.6548,134500.0
2023-03-28 14:00:00,43.79,43.84,43.79,43.82,143585.0,40.6455,40.6919,40.6455,40.6734,143585.0
2023-03-28 14:10:00,43.82,43.83,43.8,43.82,139636.0,40.6734,40.6826,40.6548,40.6734,139636.0
2023-03-28 14:20:00,43.82,43.84,43.81,43.82,203394.0,40.6734,40.6919,40.6641,40.6734,203394.0
2023-03-28 14:30:00,43.82,43.83,43.79,43.81,156911.0,40.6734,40.6826,40.6455,40.6641,156911.0
2023-03-28 14:40:00,43.82,43.87,43.81,43.85,95837.0,40.6734,40.7198,40.6641,40.7012,95837.0
2023-03-28 14:50:00,43.84,43.86,43.83,43.86,188468.0,40.6919,40.7105,40.6826,40.7105,188468.0
2023-03-28 15:00:00,43.86,43.88,43.85,43.88,658376.0,40.7105,40.7291,40.7012,40.7291,658376.0
2023-03-28 15:10:00,43.88,43.89,43.85,43.87,225063.0,40.7291,40.7383,40.7012,40.7198,225063.0
2023-03-28 15:20:00,43.87,43.88,43.85,43.86,233421.0,40.7198,40.7291,40.7012,40.7105,233421.0
2023-03-28 15:30:00,43.86,43.9,43.84,43.88,296858.0,40.7105,40.7476,40.6919,40.7291,296858.0
2023-03-28 15:40:00,43.88,43.91,43.87,43.9,130272.0,40.7291,40.7569,40.7198,40.7476,130272.0
2023-03-28 15:50:00,43.91,43.94,43.9,43.91,425980.0,40.7569,40.7847,40.7476,40.7569,425980.0
2023-03-29 09:30:00,44.32,44.32,44.26,44.27,238422.0,41.1375,41.1375,41.0818,41.0911,238422.0
2023-03-29 09:40:00,44.28,44.36,44.26,44.33,609079.0,41.1003,41.1746,41.0818,41.1467,609079.0
2023-03-29 09:50:00,44.33,44.39,44.33,44.36,113904.0,41.1467,41.2024,41.1467,41.1746,113904.0
2023-03-29 10:00:00,44.38,44.41,44.35,44.4,257453.0,41.1932,41.221,41.1653,41.2117,257453.0
2023-03-29 10:10:00,44.4,44.4,44.36,44.39,109629.0,41.2117,41.2117,41.1746,41.2024,109629.0
2023-03-29 10:20:00,44.39,44.41,44.35,44.37,60670.0,41.2024,41.221,41.1653,41.1839,60670.0
2023-03-29 10:30:00,44.37,44.39,44.34,44.34,89886.0,41.1839,41.2024,41.156,41.156,89886.0
2023-03-29 10:40:00,44.34,44.35,44.27,44.28,821117.0,41.156,41.1653,41.0911,41.1003,821117.0
2023-03-29 10:50:00,44.29,44.32,44.24,44.26,278306.0,41.1096,41.1375,41.0632,41.0818,278306.0
2023-03-29 11:00:00,44.25,44.32,44.24,44.32,176348.0,41.0725,41.1375,41.0632,41.1375,176348.0
2023-03-29 11:10:00,44.31,44.32,44.28,44.3,155798.0,41.1282,41.1375,41.1003,41.1189,155798.0
2023-03-29 11:20:00,44.3,44.33,44.29,44.3,263925.0,41.1189,41.1467,41.1096,41.1189,263925.0
2023-03-29 11:30:00,44.3,44.38,44.29,44.36,268105.0,41.1189,41.1932,41.1096,41.1746,268105.0
2023-03-29 11:40:00,44.35,44.39,44.35,44.38,235228.0,41.1653,41.2024,41.1653,41.1932,235228.0
2023-03-29 11:50:00,44.38,44.4,44.35,44.36,532279.0,41.1932,41.2117,41.1653,41.1746,532279.0
2023-03-29 12:00:00,44.36,44.37,44.34,44.36,140155.0,41.1746,41.1839,41.156,41.1746,140155.0
2023-03-29 12:10:00,44.36,44.38,44.35,44.38,105733.0,41.1746,41.1932,41.1653,41.1932,105733.0
2023-03-29 12:20:00,44.38,44.39,44.34,44.34,108835.0,41.1932,41.2024,41.156,41.156,108835.0
2023-03-29 12:30:00,44.34,44.37,44.34,44.35,122148.0,41.156,41.1839,41.156,41.1653,122148.0
2023-03-29 12:40:00,44.35,44.35,44.32,44.33,318767.0,41.1653,41.1653,41.1375,41.1467,318767.0
2023-03-29 12:50:00,44.33,44.35,44.3,44.31,231633.0,41.1467,41.1653,41.1189,41.1282,231633.0
2023-03-29 13:00:00,44.32,44.36,44.29,44.36,163225.0,41.1375,41.1746,41.1096,41.1746,163225.0
2023-03-29 13:10:00,44.37,44.37,44.33,44.34,93869.0,41.1839,41.1839,41.1467,41.156,93869.0
2023-03-29 13:20:00,44.34,44.36,44.32,44.36,353187.0,41.156,41.1746,41.1375,41.1746,353187.0
2023-03-29 13:30:00,44.36,44.36,44.31,44.32,327461.0,41.1746,41.1746,41.1282,41.1375,327461.0
2023-03-29 13:40:00,44.32,44.34,44.31,44.33,147541.0,41.1375,41.156,41.1282,41.1467,147541.0
2023-03-29 13:50:00,44.33,44.34,44.31,44.34,140762.0,41.1467,41.156,41.1282,41.156,140762.0
2023-03-29 14:00:00,44.34,44.34,44.29,44.31,203673.0,41.156,41.156,41.1096,41.1282,203673.0
2023-03-29 14:10:00,44.32,44.33,44.28,44.28,205656.0,41.1375,41.1467,41.1003,41.1003,205656.0
2023-03-29 14:20:00,44.29,44.32,44.27,44.31,241700.0,41.1096,41.1375,41.0911,41.1282,241700.0
2023-03-29 14:30:00,44.31,44.33,44.3,44.33,192571.0,41.1282,41.1467,41.1189,41.1467,192571.0
2023-03-29 14:40:00,44.33,44.36,44.32,44.35,361975.0,41.1467,41.1746,41.1375,41.1653,361975.0
2023-03-29 14:50:00,44.36,44.37,44.32,44.36,253348.0,41.1746,41.1839,41.1375,41.1746,253348.0
2023-03-29 15:00:00,44.36,44.37,44.31,44.35,633999.0,41.1746,41.1839,41.1282,41.1653,633999.0
2023-03-29 15:10:00,44.35,44.4,44.34,44.39,248560.0,41.1653,41.2117,41.156,41.2024,248560.0
2023-03-29 15:20:00,44.38,44.41,44.38,44.4,235641.0,41.1932,41.221,41.1932,41.2117,235641.0
2023-03-29 15:30:00,44.41,44.41,44.36,44.37,161788.0,41.221,41.221,41.1746,41.1839,161788.0
2023-03-29 15:40:00,44.37,44.41,44.35,44.41,266660.0,41.1839,41.221,41.1653,41.221,266660.0
2023-03-29 15:50:00,44.41,44.44,44.39,44.41,620813.0,41.221,41.2488,41.2024,41.221,620813.0
2023-03-30 09:30:00,44.93,44.93,44.88,44.9,477287.0,41.7037,41.7037,41.6573,41.6758,477287.0
2023-03-30 09:40:00,44.9,44.94,44.9,44.94,285088.0,41.6758,41.7129,41.6758,41.7129,285088.0
2023-03-30 09:50:00,44.94,44.97,44.91,44.96,104667.0,41.7129,41.7408,41.6851,41.7315,104667.0
2023-03-30 10:00:00,44.96,44.98,44.85,44.88,192000.0,41.7315,41.7501,41.6294,41.6573,192000.0
2023-03-30 10:10:00,44.87,44.88,44.83,44.86,253575.0,41.648,41.6573,41.6108,41.6387,253575.0
2023-03-30 10:20:00,44.86,44.94,44.86,44.94,93629.0,41.6387,41.7129,41.6387,41.7129,93629.0
2023-03-30 10:30:00,44.94,44.96,44.89,44.95,181235.0,41.7129,41.7315,41.6665,41.7222,181235.0
2023-03-30 10:40:00,44.95,44.98,44.95,44.96,97720.0,41.7222,41.7501,41.7222,41.7315,97720.0
2023-03-30 10:50:00,44.96,44.98,44.94,44.95,120994.0,41.7315,41.7501,41.7129,41.7222,120994.0
2023-03-30 11:00:00,44.96,44.97,44.92,44.97,328058.0,41.7315,41.7408,41.6944,41.7408,328058.0
2023-03-30 11:10:00,44.96,44.98,44.92,44.94,429076.0,41.7315,41.7501,41.6944,41.7129,429076.0
2023-03-30 11:20:00,44.94,44.96,44.93,44.94,111421.0,41.7129,41.7315,41.7037,41.7129,111421.0
2023-03-30 11:30:00,44.95,44.95,44.89,44.91,154737.0,41.7222,41.7222,41.6665,41.6851,154737.0
2023-03-30 11:40:00,44.91,44.95,44.88,44.89,142029.0,41.6851,41.7222,41.6573,41.6665,142029.0
2023-03-30 11:50:00,44.88,44.92,44.87,44.91,52345.0,41.6573,41.6944,41.648,41.6851,52345.0
2023-03-30 12:00:00,44.91,44.93,44.89,44.93,83900.0,41.6851,41.7037,41.6665,41.7037,83900.0
2023-03-30 12:10:00,44.92,44.94,44.9,44.92,292865.0,41.6944,41.7129,41.6758,41.6944,292865.0
2023-03-30 12:20:00,44.92,44.93,44.9,44.92,83427.0,41.6944,41.7037,41.6758,41.6944,83427.0
2023-03-30 12:30:00,44.91,44.92,44.87,44.87,195154.0,41.6851,41.6944,41.648,41.648,195154.0
2023-03-30 12:40:00,44.87,44.9,44.86,44.87,112034.0,41.648,41.6758,41.6387,41.648,112034.0
2023-03-30 12:50:00,44.88,44.92,44.87,44.9,79993.0,41.6573,41.6944,41.648,41.6758,79993.0
2023-03-30 13:00:00,44.89,44.92,44.88,44.9,163316.0,41.6665,41.6944,41.6573,41.6758,163316.0
2023-03-30 13:10:00,44.89,44.91,44.88,44.9,100920.0,41.6665,41.6851,41.6573,41.6758,100920.0
2023-03-30 13:20:00,44.89,44.91,44.87,44.88,307265.0,41.6665,41.6851,41.648,41.6573,307265.0
2023-03-30 13:30:00,44.87,44.88,44.83,44.84,80201.0,41.648,41.6573,41.6108,41.6201,80201.0
2023-03-30 13:40:00,44.83,44.85,44.82,44.84,41583.0,41.6108,41.6294,41.6016,41.6201,41583.0
2023-03-30 13:50:00,44.85,44.87,44.84,44.87,98669.0,41.6294,41.648,41.6201,41.648,98669.0
2023-03-30 14:00:00,44.87,44.88,44.86,44.88,186308.0,41.648,41.6573,41.6387,41.6573,186308.0
2023-03-30 14:10:00,44.87,44.9,44.86,44.89,85205.0,41.648,41.6758,41.6387,41.6665,85205.0
2023-03-30 14:20:00,44.89,44.92,44.89,44.91,113159.0,41.6665,41.6944,41.6665,41.6851,113159.0
2023-03-30 14:30:00,44.91,44.93,44.89,44.9,164958.0,41.6851,41.7037,41.6665,41.6758,164958.0
2023-03-30 14:40:00,44.9,44.92,44.89,44.91,106860.0,41.6758,41.6944,41.6665,41.6851,106860.0
2023-03-30 14:50:00,44.91,44.93,44.89,44.91,82159.0,41.6851,41.7037,41.6665,41.6851,82159.0
2023-03-30 15:00:00,44.92,44.93,44.88,44.89,171731.0,41.6944,41.7037,41.6573,41.6665,171731.0
2023-03-30 15:10:00,44.89,44.91,44.88,44.89,183381.0,41.6665,41.6851,41.6573,41.6665,183381.0
2023-03-30 15:20:00,44.9,44.93,44.89,44.92,161142.0,41.6758,41.7037,41.6665,41.6944,161142.0
2023-03-30 15:30:00,44.93,44.95,44.91,44.95,181707.0,41.7037,41.7222,41.6851,41.7222,181707.0
2023-03-30 15:40:00,44.95,44.96,44.92,44.92,172184.0,41.7222,41.7315,41.6944,41.6944,172184.0
2023-03-30 15:50:00,44.93,44.95,44.92,44.94,500915.0,41.7037,41.7222,41.6944,41.7129,500915.0
2023-03-31 09:30:00,45.04,45.17,45.02,45.17,393062.0,41.8058,41.9264,41.7872,41.9264,393062.0
2023-03-31 09:40:00,45.17,45.19,45.13,45.17,255271.0,41.9264,41.945,41.8893,41.9264,255271.0
2023-03-31 09:50:00,45.17,45.19,45.14,45.16,141496.0,41.9264,41.945,41.8986,41.9171,141496.0
2023-03-31 10:00:00,45.16,45.22,45.15,45.21,393754.0,41.9171,41.9728,41.9079,41.9636,393754.0
2023-03-31 10:10:00,45.21,45.22,45.18,45.2,177717.0,41.9636,41.9728,41.9357,41.9543,177717.0
2023-03-31 10:20:00,45.19,45.2,45.15,45.18,274687.0,41.945,41.9543,41.9079,41.9357,274687.0
2023-03-31 10:30:00,45.18,45.21,45.16,45.19,206577.0,41.9357,41.9636,41.9171,41.945,206577.0
2023-03-31 10:40:00,45.2,45.24,45.19,45.23,216011.0,41.9543,41.9914,41.945,41.9821,216011.0
2023-03-31 10:50:00,45.23,45.23,45.12,45.17,432215.0,41.9821,41.9821,41.88,41.9264,432215.0
2023-03-31 11:00:00,45.18,45.19,45.14,45.15,432540.0,41.9357,41.945,41.8986,41.9079,432540.0
2023-03-31 11:10:00,45.15,45.2,45.14,45.18,219756.0,41.9079,41.9543,41.8986,41.9357,219756.0
2023-03-31 11:20:00,45.19,45.22,45.18,45.18,341650.0,41.945,41.9728,41.9357,41.9357,341650.0
2023-03-31 11:30:00,45.18,45.19,45.15,45.19,269370.0,41.9357,41.945,41.9079,41.945,269370.0
2023-03-31 11:40:00,45.18,45.21,45.17,45.2,125041.0,41.9357,41.9636,41.9264,41.9543,125041.0
2023-03-31 11:50:00,45.19,45.21,45.19,45.2,79728.0,41.945,41.9636,41.945,41.9543,79728.0
2023-03-31 12:00:00,45.2,45.2,45.15,45.16,112568.0,41.9543,41.9543,41.9079,41.9171,112568.0
2023-03-31 12:10:00,45.16,45.19,45.16,45.18,74629.0,41.9171,41.945,41.9171,41.9357,74629.0
2023-03-31 12:20:00,45.19,45.21,45.18,45.2,204134.0,41.945,41.9636,41.9357,41.9543,204134.0
2023-03-31 12:30:00,45.2,45.2,45.14,45.15,123817.0,41.9543,41.9543,41.8986,41.9079,123817.0
2023-03-31 12:40:00,45.16,45.17,45.14,45.16,100179.0,41.9171,41.9264,41.8986,41.9171,100179.0
2023-03-31 12:50:00,45.16,45.18,45.15,45.18,117200.0,41.9171,41.9357,41.9079,41.9357,117200.0
2023-03-31 13:00:00,45.18,45.19,45.15,45.18,189427.0,41.9357,41.945,41.9079,41.9357,189427.0
2023-03-31 13:10:00,45.18,45.18,45.13,45.14,153478.0,41.9357,41.9357,41.8893,41.8986,153478.0
2023-03-31 13:20:00,45.14,45.15,45.1,45.11,171285.0,41.8986,41.9079,41.8615,41.8707,171285.0
2023-03-31 13:30:00,45.11,45.11,45.08,45.09,60691.0,41.8707,41.8707,41.8429,41.8522,60691.0
2023-03-31 13:40:00,45.09,45.1,45.05,45.05,135403.0,41.8522,41.8615,41.815,41.815,135403.0
2023-03-31 13:50:00,45.05,45.09,45.04,45.09,274624.0,41.815,41.8522,41.8058,41.8522,274624.0
2023-03-31 14:00:00,45.09,45.14,45.08,45.13,525339.0,41.8522,41.8986,41.8429,41.8893,525339.0
2023-03-31 14:10:00,45.12,45.13,45.11,45.13,197952.0,41.88,41.8893,41.8707,41.8893,197952.0
2023-03-31 14:20:00,45.13,45.13,45.08,45.09,251720.0,41.8893,41.8893,41.8429,41.8522,251720.0
2023-03-31 14:30:00,45.09,45.12,45.09,45.11,93967.0,41.8522,41.88,41.8522,41.8707,93967.0
2023-03-31 14:40:00,45.12,45.13,45.11,45.13,104046.0,41.88,41.8893,41.8707,41.8893,104046.0
2023-03-31 14:50:00,45.13,45.14,45.11,45.13,207375.0,41.8893,41.8986,41.8707,41.8893,207375.0
2023-03-31 15:00:00,45.13,45.16,45.12,45.15,257375.0,41.8893,41.9171,41.88,41.9079,257375.0
2023-03-31 15:10:00,45.15,45.16,45.12,45.14,314931.0,41.9079,41.9171,41.88,41.8986,314931.0
2023-03-31 15:20:00,45.14,45.18,45.14,45.18,239684.0,41.8986,41.9357,41.8986,41.9357,239684.0
2023-03-31 15:30:00,45.18,45.19,45.11,45.13,451673.0,41.9357,41.945,41.8707,41.8893,451673.0
2023-03-31 15:40:00,45.13,45.14,45.1,45.11,223387.0,41.8893,41.8986,41.8615,41.8707,223387.0
2023-03-31 15:50:00,45.11,45.17,45.09,45.15,529941.0,41.8707,41.9264,41.8522,41.9079,529941.0
2023-04-03 09:30:00,45.26,45.3,45.26,45.29,370505.0,42.01,42.0471,42.01,42.0378,370505.0
2023-04-03 09:40:00,45.29,45.37,45.27,45.36,290232.0,42.0378,42.1121,42.0192,42.1028,290232.0
2023-04-03 09:50:00,45.38,45.38,45.32,45.33,125767.0,42.1213,42.1213,42.0657,42.0749,125767.0
2023-04-03 10:00:00,45.34,45.41,45.34,45.39,462096.0,42.0842,42.1492,42.0842,42.1306,462096.0
2023-04-03 10:10:00,45.38,45.43,45.35,45.43,367612.0,42.1213,42.1678,42.0935,42.1678,367612.0
2023-04-03 10:20:00,45.44,45.49,45.43,45.48,278490.0,42.177,42.2234,42.1678,42.2142,278490.0
2023-04-03 10:30:00,45.48,45.49,45.37,45.39,119533.0,42.2142,42.2234,42.1121,42.1306,119533.0
2023-04-03 10:40:00,45.38,45.39,45.3,45.32,157961.0,42.1213,42.1306,42.0471,42.0657,157961.0
2023-04-03 10:50:00,45.33,45.34,45.27,45.28,367148.0,42.0749,42.0842,42.0192,42.0285,367148.0
2023-04-03 11:00:00,45.28,45.31,45.22,45.24,81349.0,42.0285,42.0564,41.9728,41.9914,81349.0
2023-04-03 11:10:00,45.24,45.26,45.21,45.26,155710.0,41.9914,42.01,41.9636,42.01,155710.0
2023-04-03 11:20:00,45.26,45.28,45.24,45.27,132704.0,42.01,42.0285,41.9914,42.0192,132704.0
2023-04-03 11:30:00,45.26,45.32,45.25,45.31,179792.0,42.01,42.0657,42.0007,42.0564,179792.0
2023-04-03 11:40:00,45.31,45.37,45.3,45.37,220035.0,42.0564,42.1121,42.0471,42.1121,220035.0
2023-04-03 11:50:00,45.36,45.37,45.34,45.36,319212.0,42.1028,42.1121,42.0842,42.1028,319212.0
2023-04-03 12:00:00,45.36,45.37,45.33,45.36,95576.0,42.1028,42.1121,42.0749,42.1028,95576.0
2023-04-03 12:10:00,45.35,45.39,45.34,45.39,177190.0,42.0935,42.1306,42.0842,42.1306,177190.0
2023-04-03 12:20:00,45.39,45.39,45.36,45.37,63538.0,42.1306,42.1306,42.1028,42.1121,63538.0
2023-04-03 12:30:00,45.37,45.38,45.34,45.36,118910.0,42.1121,42.1213,42.0842,42.1028,118910.0
2023-04-03 12:40:00,45.35,45.36,45.32,45.36,55102.0,42.0935,42.1028,42.0657,42.1028,55102.0
2023-04-03 12:50:00,45.36,45.37,45.33,45.34,56871.0,42.1028,42.1121,42.0749,42.0842,56871.0
2023-04-03 13:00:00,45.34,45.34,45.3,45.33,93882.0,42.0842,42.0842,42.0471,42.0749,93882.0
2023-04-03 13:10:00,45.34,45.36,45.33,45.35,334228.0,42.0842,42.1028,42.0749,42.0935,334228.0
2023-04-03 13:20:00,45.36,45.36,45.32,45.33,92571.0,42.1028,42.1028,42.0657,42.0749,92571.0
2023-04-03 13:30:00,45.32,45.36,45.32,45.35,167218.0,42.0657,42.1028,42.0657,42.0935,167218.0
2023-04-03 13:40:00,45.34,45.35,45.32,45.33,205172.0,42.0842,42.0935,42.0657,42.0749,205172.0
2023-04-03 13:50:00,45.33,45.34,45.31,45.34,357307.0,42.0749,42.0842,42.0564,42.0842,357307.0
2023-04-03 14:00:00,45.34,45.36,45.33,45.35,409636.0,42.0842,42.1028,42.0749,42.0935,409636.0
2023-04-03 14:10:00,45.35,45.38,45.34,45.37,107792.0,42.0935,42.1213,42.0842,42.1121,107792.0
2023-04-03 14:20:00,45.36,45.41,45.36,45.39,233113.0,42.1028,42.1492,42.1028,42.1306,233113.0
2023-04-03 14:30:00,45.4,45.44,45.39,45.43,126863.0,42.1399,42.177,42.1306,42.1678,126863.0
2023-04-03 14:40:00,45.43,45.43,45.41,45.43,105841.0,42.1678,42.1678,42.1492,42.1678,105841.0
2023-04-03 14:50:00,45.42,45.45,45.42,45.43,183726.0,42.1585,42.1863,42.1585,42.1678,183726.0
2023-04-03 15:00:00,45.44,45.46,45.42,45.45,333591.0,42.177,42.1956,42.1585,42.1863,333591.0
2023-04-03 15:10:00,45.45,45.47,45.44,45.46,160661.0,42.1863,42.2049,42.177,42.1956,160661.0
2023-04-03 15:20:00,45.46,45.49,45.45,45.47,301933.0,42.1956,42.2234,42.1863,42.2049,301933.0
2023-04-03 15:30:00,45.47,45.49,45.46,45.47,207274.0,42.2049,42.2234,42.1956,42.2049,207274.0
2023-04-03 15:40:00,45.47,45.5,45.45,45.48,273255.0,42.2049,42.2327,42.1863,42.2142,273255.0
2023-04-03 15:50:00,45.48,45.55,45.47,45.54,481212.0,42.2142,42.2791,42.2049,42.2699,481212.0
2023-04-04 09:30:00,45.54,45.57,45.53,45.54,461978.0,42.2699,42.2977,42.2606,42.2699,461978.0
2023-04-04 09:40:00,45.54,45.54,45.49,45.52,102442.0,42.2699,42.2699,42.2234,42.2513,102442.0
2023-04-04 09:50:00,45.52,45.54,45.5,45.52,82993.0,42.2513,42.2699,42.2327,42.2513,82993.0
2023-04-04 10:00:00,45.52,45.68,45.52,45.65,242897.0,42.2513,42.3998,42.2513,42.372,242897.0
2023-04-04 10:10:00,45.65,45.69,45.61,45.62,127510.0,42.372,42.4091,42.3348,42.3441,127510.0
2023-04-04 10:20:00,45.61,45.61,45.52,45.6,193158.0,42.3348,42.3348,42.2513,42.3255,193158.0
2023-04-04 10:30:00,45.61,45.65,45.59,45.6,125023.0,42.3348,42.372,42.3163,42.3255,125023.0
2023-04-04 10:40:00,45.59,45.6,45.56,45.58,297476.0,42.3163,42.3255,42.2884,42.307,297476.0
2023-04-04 10:50:00,45.58,45.63,45.57,45.6,188973.0,42.307,42.3534,42.2977,42.3255,188973.0
2023-04-04 11:00:00,45.59,45.59,45.52,45.53,127224.0,42.3163,42.3163,42.2513,42.2606,127224.0
2023-04-04 11:10:00,45.52,45.54,45.45,45.47,148971.0,42.2513,42.2699,42.1863,42.2049,148971.0
2023-04-04 11:20:00,45.48,45.5,45.47,45.5,190525.0,42.2142,42.2327,42.2049,42.2327,190525.0
2023-04-04 11:30:00,45.5,45.51,45.45,45.48,128894.0,42.2327,42.242,42.1863,42.2142,128894.0
2023-04-04 11:40:00,45.47,45.52,45.46,45.51,112073.0,42.2049,42.2513,42.1956,42.242,112073.0
2023-04-04 11:50:00,45.5,45.51,45.45,45.46,132416.0,42.2327,42.242,42.1863,42.1956,132416.0
2023-04-04 12:00:00,45.45,45.48,45.38,45.41,75670.0,42.1863,42.2142,42.1213,42.1492,75670.0
2023-04-04 12:10:00,45.41,45.43,45.39,45.4,137811.0,42.1492,42.1678,42.1306,42.1399,137811.0
2023-04-04 12:20:00,45.39,45.45,45.38,45.44,72571.0,42.1306,42.1863,42.1213,42.177,72571.0
2023-04-04 12:30:00,45.44,45.45,45.4,45.42,201541.0,42.177,42.1863,42.1399,42.1585,201541.0
2023-04-04 12:40:00,45.42,45.45,45.41,45.44,181965.0,42.1585,42.1863,42.1492,42.177,181965.0
2023-04-04 12:50:00,45.44,45.46,45.42,45.44,105813.0,42.177,42.1956,42.1585,42.177,105813.0
2023-04-04 13:00:00,45.44,45.48,45.43,45.46,219422.0,42.177,42.2142,42.1678,42.1956,219422.0
2023-04-04 13:10:00,45.46,45.49,45.44,45.49,61946.0,42.1956,42.2234,42.177,42.2234,61946.0
2023-04-04 13:20:00,45.49,45.51,45.48,45.5,108968.0,42.2234,42.242,42.2142,42.2327,108968.0
2023-04-04 13:30:00,45.51,45.53,45.49,45.5,216465.0,42.242,42.2606,42.2234,42.2327,216465.0
2023-04-04 13:40:00,45.51,45.52,45.47,45.5,113550.0,42.242,42.2513,42.2049,42.2327,113550.0
2023-04-04 13:50:00,45.5,45.51,45.48,45.48,73970.0,42.2327,42.242,42.2142,42.2142,73970.0
2023-04-04 14:00:00,45.48,45.5,45.47,45.48,84062.0,42.2142,42.2327,42.2049,42.2142,84062.0
2023-04-04 14:10:00,45.49,45.51,45.47,45.49,83778.0,42.2234,42.242,42.2049,42.2234,83778.0
2023-04-04 14:20:00,45.48,45.49,45.44,45.45,216136.0,42.2142,42.2234,42.177,42.1863,216136.0
2023-04-04 14:30:00,45.45,45.49,45.43,45.48,144581.0,42.1863,42.2234,42.1678,42.2142,144581.0
2023-04-04 14:40:00,45.48,45.49,45.46,45.47,91326.0,42.2142,42.2234,42.1956,42.2049,91326.0
2023-04-04 14:50:00,45.47,45.48,45.43,45.45,176614.0,42.2049,42.2142,42.1678,42.1863,176614.0
2023-04-04 15:00:00,45.44,45.48,45.42,45.47,107892.0,42.177,42.2142,42.1585,42.2049,107892.0
2023-04-04 15:10:00,45.46,45.47,45.44,45.47,254864.0,42.1956,42.2049,42.177,42.2049,254864.0
2023-04-04 15:20:00,45.47,45.48,45.43,45.43,265307.0,42.2049,42.2142,42.1678,42.1678,265307.0
2023-04-04 15:30:00,45.44,45.46,45.42,45.45,159666.0,42.177,42.1956,42.1585,42.1863,159666.0
2023-04-04 15:40:00,45.45,45.46,45.42,45.45,229379.0,42.1863,42.1956,42.1585,42.1863,229379.0
2023-04-04 15:50:00,45.45,45.53,45.45,45.52,913815.0,42.1863,42.2606,42.1863,42.2513,913815.0
2023-04-05 09:30:00,45.28,45.3,45.25,45.25,616417.0,42.0285,42.0471,42.0007,42.0007,616417.0
2023-04-05 09:40:00,45.26,45.31,45.25,45.29,151491.0,42.01,42.0564,42.0007,42.0378,151491.0
2023-04-05 09:50:00,45.29,45.33,45.27,45.29,132206.0,42.0378,42.0749,42.0192,42.0378,132206.0
2023-04-05 10:00:00,45.29,45.38,45.2,45.21,509432.0,42.0378,42.1213,41.9543,41.9636,509432.0
2023-04-05 10:10:00,45.2,45.22,45.14,45.2,146764.0,41.9543,41.9728,41.8986,41.9543,146764.0
2023-04-05 10:20:00,45.2,45.25,45.17,45.17,133160.0,41.9543,42.0007,41.9264,41.9264,133160.0
2023-04-05 10:30:00,45.17,45.21,45.15,45.18,224634.0,41.9264,41.9636,41.9079,41.9357,224634.0
2023-04-05 10:40:00,45.17,45.18,45.04,45.04,385932.0,41.9264,41.9357,41.8058,41.8058,385932.0
2023-04-05 10:50:00,45.05,45.09,45.02,45.07,134029.0,41.815,41.8522,41.7872,41.8336,134029.0
2023-04-05 11:00:00,45.06,45.1,45.04,45.09,177717.0,41.8243,41.8615,41.8058,41.8522,177717.0
2023-04-05 11:10:00,45.09,45.13,45.07,45.12,214604.0,41.8522,41.8893,41.8336,41.88,214604.0
2023-04-05 11:20:00,45.12,45.13,45.1,45.11,381538.0,41.88,41.8893,41.8615,41.8707,381538.0
2023-04-05 11:30:00,45.1,45.19,45.1,45.18,147771.0,41.8615,41.945,41.8615,41.9357,147771.0
2023-04-05 11:40:00,45.18,45.2,45.15,45.19,221157.0,41.9357,41.9543,41.9079,41.945,221157.0
2023-04-05 11:50:00,45.19,45.2,45.15,45.19,69085.0,41.945,41.9543,41.9079,41.945,69085.0
2023-04-05 12:00:00,45.18,45.2,45.13,45.14,206719.0,41.9357,41.9543,41.8893,41.8986,206719.0
2023-04-05 12:10:00,45.14,45.16,45.12,45.16,230347.0,41.8986,41.9171,41.88,41.9171,230347.0
2023-04-05 12:20:00,45.15,45.16,45.1,45.12,129503.0,41.9079,41.9171,41.8615,41.88,129503.0
2023-04-05 12:30:00,45.11,45.13,45.08,45.11,443017.0,41.8707,41.8893,41.8429,41.8707,443017.0
2023-04-05 12:40:00,45.11,45.11,45.06,45.06,90811.0,41.8707,41.8707,41.8243,41.8243,90811.0
2023-04-05 12:50:00,45.07,45.08,45.05,45.07,135492.0,41.8336,41.8429,41.815,41.8336,135492.0
2023-04-05 13:00:00,45.07,45.1,45.05,45.08,69402.0,41.8336,41.8615,41.815,41.8429,69402.0
2023-04-05 13:10:00,45.07,45.12,45.06,45.12,149850.0,41.8336,41.88,41.8243,41.88,149850.0
2023-04-05 13:20:00,45.12,45.14,45.11,45.13,129917.0,41.88,41.8986,41.8707,41.8893,129917.0
2023-04-05 13:30:00,45.12,45.13,45.1,45.12,67673.0,41.88,41.8893,41.8615,41.88,67673.0
2023-04-05 13:40:00,45.11,45.12,45.08,45.08,74025.0,41.8707,41.88,41.8429,41.8429,74025.0
2023-04-05 13:50:00,45.09,45.13,45.09,45.13,88682.0,41.8522,41.8893,41.8522,41.8893,88682.0
2023-04-05 14:00:00,45.13,45.18,45.12,45.16,136977.0,41.8893,41.9357,41.88,41.9171,136977.0
2023-04-05 14:10:00,45.16,45.17,45.13,45.16,125601.0,41.9171,41.9264,41.8893,41.9171,125601.0
2023-04-05 14:20:00,45.16,45.16,45.13,45.15,126654.0,41.9171,41.9171,41.8893,41.9079,126654.0
2023-04-05 14:30:00,45.15,45.19,45.14,45.18,121159.0,41.9079,41.945,41.8986,41.9357,121159.0
2023-04-05 14:40:00,45.19,45.2,45.16,45.18,184040.0,41.945,41.9543,41.9171,41.9357,184040.0
2023-04-05 14:50:00,45.19,45.21,45.18,45.2,144584.0,41.945,41.9636,41.9357,41.9543,144584.0
2023-04-05 15:00:00,45.2,45.21,45.15,45.16,105903.0,41.9543,41.9636,41.9079,41.9171,105903.0
2023-04-05 15:10:00,45.16,45.17,45.14,45.15,170715.0,41.9171,41.9264,41.8986,41.9079,170715.0
2023-04-05 15:20:00,45.14,45.17,45.13,45.15,106764.0,41.8986,41.9264,41.8893,41.9079,106764.0
2023-04-05 15:30:00,45.16,45.19,45.16,45.17,113336.0,41.9171,41.945,41.9171,41.9264,113336.0
2023-04-05 15:40:00,45.17,45.19,45.16,45.18,186411.0,41.9264,41.945,41.9171,41.9357,186411.0
2023-04-05 15:50:00,45.18,45.21,45.17,45.19,537310.0,41.9357,41.9636,41.9264,41.945,537310.0
2023-04-06 09:30:00,45.11,45.15,45.09,45.13,520728.0,41.8707,41.9079,41.8522,41.8893,520728.0
2023-04-06 09:40:00,45.13,45.13,45.05,45.07,252477.0,41.8893,41.8893,41.815,41.8336,252477.0
2023-04-06 09:50:00,45.07,45.1,45.04,45.08,58700.0,41.8336,41.8615,41.8058,41.8429,58700.0
2023-04-06 10:00:00,45.09,45.19,45.08,45.18,160002.0,41.8522,41.945,41.8429,41.9357,160002.0
2023-04-06 10:10:00,45.19,45.23,45.18,45.21,143623.0,41.945,41.9821,41.9357,41.9636,143623.0
2023-04-06 10:20:00,45.2,45.21,45.16,45.19,143702.0,41.9543,41.9636,41.9171,41.945,143702.0
2023-04-06 10:30:00,45.19,45.22,45.17,45.18,118933.0,41.945,41.9728,41.9264,41.9357,118933.0
2023-04-06 10:40:00,45.18,45.21,45.14,45.18,165179.0,41.9357,41.9636,41.8986,41.9357,165179.0
2023-04-06 10:50:00,45.18,45.21,45.18,45.21,264979.0,41.9357,41.9636,41.9357,41.9636,264979.0
2023-04-06 11:00:00,45.21,45.26,45.19,45.24,103315.0,41.9636,42.01,41.945,41.9914,103315.0
2023-04-06 11:10:00,45.25,45.25,45.22,45.23,106604.0,42.0007,42.0007,41.9728,41.9821,106604.0
2023-04-06 11:20:00,45.23,45.24,45.2,45.21,134504.0,41.9821,41.9914,41.9543,41.9636,134504.0
2023-04-06 11:30:00,45.22,45.27,45.21,45.25,85886.0,41.9728,42.0192,41.9636,42.0007,85886.0
2023-04-06 11:40:00,45.26,45.31,45.25,45.29,66512.0,42.01,42.0564,42.0007,42.0378,66512.0
2023-04-06 11:50:00,45.29,45.33,45.28,45.33,66731.0,42.0378,42.0749,42.0285,42.0749,66731.0
2023-04-06 12:00:00,45.33,45.38,45.33,45.35,123663.0,42.0749,42.1213,42.0749,42.0935,123663.0
2023-04-06 12:10:00,45.36,45.4,45.35,45.37,38383.0,42.1028,42.1399,42.0935,42.1121,38383.0
2023-04-06 12:20:00,45.37,45.38,45.35,45.37,266314.0,42.1121,42.1213,42.0935,42.1121,266314.0
2023-04-06 12:30:00,45.37,45.43,45.37,45.41,98018.0,42.1121,42.1678,42.1121,42.1492,98018.0
2023-04-06 12:40:00,45.41,45.44,45.4,45.41,98255.0,42.1492,42.177,42.1399,42.1492,98255.0
2023-04-06 12:50:00,45.41,45.42,45.38,45.38,36115.0,42.1492,42.1585,42.1213,42.1213,36115.0
2023-04-06 13:00:00,45.39,45.4,45.37,45.38,159641.0,42.1306,42.1399,42.1121,42.1213,159641.0
2023-04-06 13:10:00,45.39,45.4,45.38,45.38,131271.0,42.1306,42.1399,42.1213,42.1213,131271.0
2023-04-06 13:20:00,45.39,45.4,45.37,45.38,87002.0,42.1306,42.1399,42.1121,42.1213,87002.0
2023-04-06 13:30:00,45.38,45.41,45.36,45.4,180000.0,42.1213,42.1492,42.1028,42.1399,180000.0
2023-04-06 13:40:00,45.41,45.41,45.37,45.39,101805.0,42.1492,42.1492,42.1121,42.1306,101805.0
2023-04-06 13:50:00,45.39,45.4,45.37,45.39,165485.0,42.1306,42.1399,42.1121,42.1306,165485.0
2023-04-06 14:00:00,45.39,45.41,45.38,45.39,98997.0,42.1306,42.1492,42.1213,42.1306,98997.0
2023-04-06 14:10:00,45.4,45.42,45.39,45.41,186942.0,42.1399,42.1585,42.1306,42.1492,186942.0
2023-04-06 14:20:00,45.4,45.41,45.39,45.4,157031.0,42.1399,42.1492,42.1306,42.1399,157031.0
2023-04-06 14:30:00,45.4,45.42,45.4,45.4,121269.0,42.1399,42.1585,42.1399,42.1399,121269.0
2023-04-06 14:40:00,45.4,45.41,45.4,45.41,96433.0,42.1399,42.1492,42.1399,42.1492,96433.0
2023-04-06 14:50:00,45.41,45.41,45.37,45.38,181908.0,42.1492,42.1492,42.1121,42.1213,181908.0
2023-04-06 15:00:00,45.39,45.4,45.37,45.37,87752.0,42.1306,42.1399,42.1121,42.1121,87752.0
2023-04-06 15:10:00,45.37,45.37,45.33,45.34,89333.0,42.1121,42.1121,42.0749,42.0842,89333.0
2023-04-06 15:20:00,45.33,45.34,45.32,45.34,85473.0,42.0749,42.0842,42.0657,42.0842,85473.0
2023-04-06 15:30:00,45.34,45.36,45.33,45.33,157335.0,42.0842,42.1028,42.0749,42.0749,157335.0
2023-04-06 15:40:00,45.33,45.35,45.31,45.34,310012.0,42.0749,42.0935,42.0564,42.0842,310012.0
2023-04-06 15:50:00,45.35,45.36,45.32,45.32,1348178.0,42.0935,42.1028,42.0657,42.0657,1348178.0
2023-04-10 09:30:00,45.08,45.19,45.07,45.14,631804.0,41.8429,41.945,41.8336,41.8986,631804.0
2023-04-10 09:40:00,45.14,45.18,45.13,45.13,213939.0,41.8986,41.9357,41.8893,41.8893,213939.0
2023-04-10 09:50:00,45.13,45.15,45.09,45.09,178653.0,41.8893,41.9079,41.8522,41.8522,178653.0
2023-04-10 10:00:00,45.1,45.15,45.07,45.15,445479.0,41.8615,41.9079,41.8336,41.9079,445479.0
2023-04-10 10:10:00,45.15,45.16,45.11,45.15,216473.0,41.9079,41.9171,41.8707,41.9079,216473.0
2023-04-10 10:20:00,45.14,45.14,45.07,45.08,112616.0,41.8986,41.8986,41.8336,41.8429,112616.0
2023-04-10 10:30:00,45.09,45.15,45.09,45.15,191434.0,41.8522,41.9079,41.8522,41.9079,191434.0
2023-04-10 10:40:00,45.15,45.17,45.13,45.15,243261.0,41.9079,41.9264,41.8893,41.9079,243261.0
2023-04-10 10:50:00,45.14,45.15,45.13,45.14,52172.0,41.8986,41.9079,41.8893,41.8986,52172.0
2023-04-10 11:00:00,45.15,45.21,45.15,45.2,159125.0,41.9079,41.9636,41.9079,41.9543,159125.0
2023-04-10 11:10:00,45.2,45.23,45.19,45.22,51539.0,41.9543,41.9821,41.945,41.9728,51539.0
2023-04-10 11:20:00,45.21,45.24,45.2,45.22,52302.0,41.9636,41.9914,41.9543,41.9728,52302.0
2023-04-10 11:30:00,45.22,45.23,45.2,45.22,88710.0,41.9728,41.9821,41.9543,41.9728,88710.0
2023-04-10 11:40:00,45.22,45.22,45.19,45.21,120057.0,41.9728,41.9728,41.945,41.9636,120057.0
2023-04-10 11:50:00,45.22,45.22,45.14,45.15,101305.0,41.9728,41.9728,41.8986,41.9079,101305.0
2023-04-10 12:00:00,45.15,45.15,45.1,45.11,135904.0,41.9079,41.9079,41.8615,41.8707,135904.0
2023-04-10 12:10:00,45.11,45.15,45.1,45.14,99871.0,41.8707,41.9079,41.8615,41.8986,99871.0
2023-04-10 12:20:00,45.14,45.18,45.13,45.16,86459.0,41.8986,41.9357,41.8893,41.9171,86459.0
2023-04-10 12:30:00,45.17,45.25,45.16,45.25,128104.0,41.9264,42.0007,41.9171,42.0007,128104.0
2023-04-10 12:40:00,45.25,45.27,45.24,45.26,175559.0,42.0007,42.0192,41.9914,42.01,175559.0
2023-04-10 12:50:00,45.25,45.27,45.24,45.26,61257.0,42.0007,42.0192,41.9914,42.01,61257.0
2023-04-10 13:00:00,45.26,45.28,45.25,45.28,138691.0,42.01,42.0285,42.0007,42.0285,138691.0
2023-04-10 13:10:00,45.28,45.29,45.27,45.28,326485.0,42.0285,42.0378,42.0192,42.0285,326485.0
2023-04-10 13:20:00,45.28,45.29,45.26,45.28,174375.0,42.0285,42.0378,42.01,42.0285,174375.0
2023-04-10 13:30:00,45.28,45.29,45.25,45.25,170977.0,42.0285,42.0378,42.0007,42.0007,170977.0
2023-04-10 13:40:00,45.26,45.29,45.23,45.29,121210.0,42.01,42.0378,41.9821,42.0378,121210.0
2023-04-10 13:50:00,45.29,45.3,45.26,45.28,166642.0,42.0378,42.0471,42.01,42.0285,166642.0
2023-04-10 14:00:00,45.28,45.3,45.25,45.28,94572.0,42.0285,42.0471,42.0007,42.0285,94572.0
2023-04-10 14:10:00,45.27,45.31,45.27,45.3,101048.0,42.0192,42.0564,42.0192,42.0471,101048.0
2023-04-10 14:20:00,45.3,45.3,45.28,45.29,169349.0,42.0471,42.0471,42.0285,42.0378,169349.0
2023-04-10 14:30:00,45.29,45.3,45.27,45.28,128871.0,42.0378,42.0471,42.0192,42.0285,128871.0
2023-04-10 14:40:00,45.27,45.28,45.25,45.28,187506.0,42.0192,42.0285,42.0007,42.0285,187506.0
2023-04-10 14:50:00,45.28,45.32,45.27,45.31,169468.0,42.0285,42.0657,42.0192,42.0564,169468.0
2023-04-10 15:00:00,45.32,45.33,45.31,45.32,196211.0,42.0657,42.0749,42.0564,42.0657,196211.0
2023-04-10 15:10:00,45.33,45.33,45.3,45.32,736917.0,42.0749,42.0749,42.0471,42.0657,736917.0
2023-04-10 15:20:00,45.32,45.32,45.29,45.3,214506.0,42.0657,42.0657,42.0378,42.0471,214506.0
2023-04-10 15:30:00,45.3,45.32,45.29,45.32,167190.0,42.0471,42.0657,42.0378,42.0657,167190.0
2023-04-10 15:40:00,45.32,45.34,45.31,45.34,516693.0,42.0657,42.0842,42.0564,42.0842,516693.0
2023-04-10 15:50:00,45.34,45.38,45.33,45.38,462437.0,42.0842,42.1213,42.0749,42.1213,462437.0
2023-04-11 09:30:00,45.51,45.53,45.47,45.49,234095.0,42.242,42.2606,42.2049,42.2234,234095.0
2023-04-11 09:40:00,45.49,45.55,45.48,45.53,127186.0,42.2234,42.2791,42.2142,42.2606,127186.0
2023-04-11 09:50:00,45.54,45.56,45.52,45.53,69072.0,42.2699,42.2884,42.2513,42.2606,69072.0
2023-04-11 10:00:00,45.53,45.58,45.52,45.56,140248.0,42.2606,42.307,42.2513,42.2884,140248.0
2023-04-11 10:10:00,45.56,45.58,45.54,45.55,174431.0,42.2884,42.307,42.2699,42.2791,174431.0
2023-04-11 10:20:00,45.55,45.6,45.54,45.59,101644.0,42.2791,42.3255,42.2699,42.3163,101644.0
2023-04-11 10:30:00,45.6,45.6,45.52,45.53,124116.0,42.3255,42.3255,42.2513,42.2606,124116.0
2023-04-11 10:40:00,45.53,45.55,45.48,45.52,117423.0,42.2606,42.2791,42.2142,42.2513,117423.0
2023-04-11 10:50:00,45.52,45.53,45.48,45.5,107559.0,42.2513,42.2606,42.2142,42.2327,107559.0
2023-04-11 11:00:00,45.5,45.53,45.49,45.52,93465.0,42.2327,42.2606,42.2234,42.2513,93465.0
2023-04-11 11:10:00,45.52,45.55,45.51,45.54,89842.0,42.2513,42.2791,42.242,42.2699,89842.0
2023-04-11 11:20:00,45.53,45.56,45.53,45.54,155418.0,42.2606,42.2884,42.2606,42.2699,155418.0
2023-04-11 11:30:00,45.53,45.55,45.52,45.55,165761.0,42.2606,42.2791,42.2513,42.2791,165761.0
2023-04-11 11:40:00,45.55,45.56,45.52,45.56,347798.0,42.2791,42.2884,42.2513,42.2884,347798.0
2023-04-11 11:50:00,45.56,45.56,45.53,45.55,303190.0,42.2884,42.2884,42.2606,42.2791,303190.0
2023-04-11 12:00:00,45.54,45.56,45.53,45.54,97316.0,42.2699,42.2884,42.2606,42.2699,97316.0
2023-04-11 12:10:00,45.55,45.57,45.54,45.55,78857.0,42.2791,42.2977,42.2699,42.2791,78857.0
2023-04-11 12:20:00,45.55,45.57,45.53,45.55,180508.0,42.2791,42.2977,42.2606,42.2791,180508.0
2023-04-11 12:30:00,45.55,45.57,45.52,45.53,110826.0,42.2791,42.2977,42.2513,42.2606,110826.0
2023-04-11 12:40:00,45.53,45.55,45.52,45.54,103499.0,42.2606,42.2791,42.2513,42.2699,103499.0
2023-04-11 12:50:00,45.54,45.56,45.53,45.56,73805.0,42.2699,42.2884,42.2606,42.2884,73805.0
2023-04-11 13:00:00,45.55,45.58,45.54,45.57,130126.0,42.2791,42.307,42.2699,42.2977,130126.0
2023-04-11 13:10:00,45.57,45.57,45.54,45.55,86575.0,42.2977,42.2977,42.2699,42.2791,86575.0
2023-04-11 13:20:00,45.56,45.57,45.55,45.57,176888.0,42.2884,42.2977,42.2791,42.2977,176888.0
2023-04-11 13:30:00,45.57,45.6,45.57,45.59,134875.0,42.2977,42.3255,42.2977,42.3163,134875.0
2023-04-11 13:40:00,45.6,45.64,45.59,45.64,125447.0,42.3255,42.3627,42.3163,42.3627,125447.0
2023-04-11 13:50:00,45.63,45.64,45.62,45.64,134853.0,42.3534,42.3627,42.3441,42.3627,134853.0
2023-04-11 14:00:00,45.64,45.64,45.62,45.64,436699.0,42.3627,42.3627,42.3441,42.3627,436699.0
2023-04-11 14:10:00,45.63,45.64,45.61,45.63,138432.0,42.3534,42.3627,42.3348,42.3534,138432.0
2023-04-11 14:20:00,45.63,45.64,45.62,45.64,201494.0,42.3534,42.3627,42.3441,42.3627,201494.0
2023-04-11 14:30:00,45.64,45.65,45.62,45.64,273453.0,42.3627,42.372,42.3441,42.3627,273453.0
2023-04-11 14:40:00,45.64,45.64,45.62,45.63,126082.0,42.3627,42.3627,42.3441,42.3534,126082.0
2023-04-11 14:50:00,45.63,45.64,45.62,45.63,191846.0,42.3534,42.3627,42.3441,42.3534,191846.0
2023-04-11 15:00:00,45.62,45.63,45.6,45.61,204463.0,42.3441,42.3534,42.3255,42.3348,204463.0
2023-04-11 15:10:00,45.62,45.65,45.61,45.65,120797.0,42.3441,42.372,42.3348,42.372,120797.0
2023-04-11 15:20:00,45.65,45.66,45.63,45.65,191101.0,42.372,42.3812,42.3534,42.372,191101.0
2023-04-11 15:30:00,45.65,45.66,45.6,45.61,256240.0,42.372,42.3812,42.3255,42.3348,256240.0
2023-04-11 15:40:00,45.61,45.62,45.56,45.56,415010.0,42.3348,42.3441,42.2884,42.2884,415010.0
2023-04-11 15:50:00,45.56,45.58,45.55,45.58,678661.0,42.2884,42.307,42.2791,42.307,678661.0
2023-04-12 09:30:00,45.96,46.02,45.94,45.97,498732.0,42.6597,42.7154,42.6411,42.669,498732.0
2023-04-12 09:40:00,45.97,45.98,45.83,45.88,117291.0,42.669,42.6783,42.539,42.5854,117291.0
2023-04-12 09:50:00,45.88,45.92,45.83,45.89,112736.0,42.5854,42.6226,42.539,42.5947,112736.0
2023-04-12 10:00:00,45.9,45.98,45.85,45.97,154728.0,42.604,42.6783,42.5576,42.669,154728.0
2023-04-12 10:10:00,45.97,46.04,45.96,45.96,118737.0,42.669,42.734,42.6597,42.6597,118737.0
2023-04-12 10:20:00,45.97,46.01,45.93,45.98,179269.0,42.669,42.7061,42.6319,42.6783,179269.0
2023-04-12 10:30:00,45.97,45.99,45.81,45.84,421213.0,42.669,42.6875,42.5205,42.5483,421213.0
2023-04-12 10:40:00,45.84,45.89,45.84,45.88,243355.0,42.5483,42.5947,42.5483,42.5854,243355.0
2023-04-12 10:50:00,45.87,45.9,45.78,45.78,178113.0,42.5762,42.604,42.4926,42.4926,178113.0
2023-04-12 11:00:00,45.78,45.81,45.72,45.73,74742.0,42.4926,42.5205,42.4369,42.4462,74742.0
2023-04-12 11:10:00,45.73,45.78,45.7,45.78,107523.0,42.4462,42.4926,42.4184,42.4926,107523.0
2023-04-12 11:20:00,45.78,45.85,45.77,45.83,84269.0,42.4926,42.5576,42.4833,42.539,84269.0
2023-04-12 11:30:00,45.83,45.83,45.79,45.8,81725.0,42.539,42.539,42.5019,42.5112,81725.0
2023-04-12 11:40:00,45.8,45.92,45.8,45.92,113286.0,42.5112,42.6226,42.5112,42.6226,113286.0
2023-04-12 11:50:00,45.91,45.96,45.89,45.93,58612.0,42.6133,42.6597,42.5947,42.6319,58612.0
2023-04-12 12:00:00,45.94,45.99,45.93,45.97,107610.0,42.6411,42.6875,42.6319,42.669,107610.0
2023-04-12 12:10:00,45.98,46.0,45.96,45.97,156498.0,42.6783,42.6968,42.6597,42.669,156498.0
2023-04-12 12:20:00,45.97,45.99,45.95,45.97,129639.0,42.669,42.6875,42.6504,42.669,129639.0
2023-04-12 12:30:00,45.97,45.99,45.96,45.96,76331.0,42.669,42.6875,42.6597,42.6597,76331.0
2023-04-12 12:40:00,45.97,45.98,45.93,45.97,150881.0,42.669,42.6783,42.6319,42.669,150881.0
2023-04-12 12:50:00,45.97,46.0,45.94,46.0,44075.0,42.669,42.6968,42.6411,42.6968,44075.0
2023-04-12 13:00:00,45.99,46.01,45.95,46.0,115624.0,42.6875,42.7061,42.6504,42.6968,115624.0
2023-04-12 13:10:00,46.0,46.02,45.99,46.0,121060.0,42.6968,42.7154,42.6875,42.6968,121060.0
2023-04-12 13:20:00,46.0,46.02,45.99,46.01,39907.0,42.6968,42.7154,42.6875,42.7061,39907.0
2023-04-12 13:30:00,46.02,46.04,45.99,46.0,98165.0,42.7154,42.734,42.6875,42.6968,98165.0
2023-04-12 13:40:00,46.0,46.02,45.98,45.99,515670.0,42.6968,42.7154,42.6783,42.6875,515670.0
2023-04-12 13:50:00,45.99,46.0,45.97,45.98,150659.0,42.6875,42.6968,42.669,42.6783,150659.0
2023-04-12 14:00:00,45.98,46.04,45.96,46.0,174814.0,42.6783,42.734,42.6597,42.6968,174814.0
2023-04-12 14:10:00,45.99,46.06,45.98,46.04,175411.0,42.6875,42.7525,42.6783,42.734,175411.0
2023-04-12 14:20:00,46.05,46.06,45.92,45.94,247924.0,42.7432,42.7525,42.6226,42.6411,247924.0
2023-04-12 14:30:00,45.93,45.94,45.89,45.91,381205.0,42.6319,42.6411,42.5947,42.6133,381205.0
2023-04-12 14:40:00,45.91,45.95,45.88,45.89,172716.0,42.6133,42.6504,42.5854,42.5947,172716.0
2023-04-12 14:50:00,45.89,45.93,45.88,45.91,184167.0,42.5947,42.6319,42.5854,42.6133,184167.0
2023-04-12 15:00:00,45.91,45.94,45.88,45.9,215730.0,42.6133,42.6411,42.5854,42.604,215730.0
2023-04-12 15:10:00,45.9,45.9,45.82,45.83,142687.0,42.604,42.604,42.5298,42.539,142687.0
2023-04-12 15:20:00,45.83,45.85,45.8,45.81,154304.0,42.539,42.5576,42.5112,42.5205,154304.0
2023-04-12 15:30:00,45.81,45.85,45.8,45.84,151624.0,42.5205,42.5576,42.5112,42.5483,151624.0
2023-04-12 15:40:00,45.84,45.85,45.8,45.8,206840.0,42.5483,42.5576,42.5112,42.5112,206840.0
2023-04-12 15:50:00,45.8,45.84,45.79,45.83,405408.0,42.5112,42.5483,42.5019,42.539,405408.0
2023-04-13 09:30:00,46.25,46.27,46.22,46.26,239063.0,42.9289,42.9474,42.901,42.9382,239063.0
2023-04-13 09:40:00,46.26,46.29,46.24,46.29,122115.0,42.9382,42.966,42.9196,42.966,122115.0
2023-04-13 09:50:00,46.29,46.3,46.22,46.25,164993.0,42.966,42.9753,42.901,42.9289,164993.0
2023-04-13 10:00:00,46.26,46.26,46.2,46.23,331425.0,42.9382,42.9382,42.8825,42.9103,331425.0
2023-04-13 10:10:00,46.23,46.32,46.22,46.32,569574.0,42.9103,42.9938,42.901,42.9938,569574.0
2023-04-13 10:20:00,46.32,46.32,46.26,46.29,566615.0,42.9938,42.9938,42.9382,42.966,566615.0
2023-04-13 10:30:00,46.29,46.32,46.24,46.24,478466.0,42.966,42.9938,42.9196,42.9196,478466.0
2023-04-13 10:40:00,46.24,46.27,46.22,46.25,594069.0,42.9196,42.9474,42.901,42.9289,594069.0
2023-04-13 10:50:00,46.25,46.3,46.24,46.27,799996.0,42.9289,42.9753,42.9196,42.9474,799996.0
2023-04-13 11:00:00,46.27,46.32,46.26,46.3,422473.0,42.9474,42.9938,42.9382,42.9753,422473.0
2023-04-13 11:10:00,46.3,46.32,46.28,46.32,1044000.0,42.9753,42.9938,42.9567,42.9938,1044000.0
2023-04-13 11:20:00,46.32,46.35,46.3,46.34,180517.0,42.9938,43.0217,42.9753,43.0124,180517.0
2023-04-13 11:30:00,46.35,46.38,46.34,46.37,165745.0,43.0217,43.0495,43.0124,43.0403,165745.0
2023-04-13 11:40:00,46.36,46.4,46.36,46.38,117839.0,43.031,43.0681,43.031,43.0495,117839.0
2023-04-13 11:50:00,46.37,46.39,46.34,46.37,106211.0,43.0403,43.0588,43.0124,43.0403,106211.0
2023-04-13 12:00:00,46.38,46.39,46.35,46.36,255738.0,43.0495,43.0588,43.0217,43.031,255738.0
2023-04-13 12:10:00,46.36,46.4,46.35,46.39,167980.0,43.031,43.0681,43.0217,43.0588,167980.0
2023-04-13 12:20:00,46.39,46.41,46.38,46.4,98299.0,43.0588,43.0774,43.0495,43.0681,98299.0
2023-04-13 12:30:00,46.4,46.4,46.37,46.39,213707.0,43.0681,43.0681,43.0403,43.0588,213707.0
2023-04-13 12:40:00,46.39,46.4,46.37,46.39,187562.0,43.0588,43.0681,43.0403,43.0588,187562.0
2023-04-13 12:50:00,46.4,46.43,46.39,46.43,115170.0,43.0681,43.0959,43.0588,43.0959,115170.0
2023-04-13 13:00:00,46.43,46.44,46.4,46.44,250863.0,43.0959,43.1052,43.0681,43.1052,250863.0
2023-04-13 13:10:00,46.44,46.47,46.43,46.46,162336.0,43.1052,43.1331,43.0959,43.1238,162336.0
2023-04-13 13:20:00,46.45,46.46,46.43,46.44,258111.0,43.1145,43.1238,43.0959,43.1052,258111.0
2023-04-13 13:30:00,46.44,46.47,46.43,46.46,211756.0,43.1052,43.1331,43.0959,43.1238,211756.0
2023-04-13 13:40:00,46.47,46.48,46.46,46.48,264169.0,43.1331,43.1424,43.1238,43.1424,264169.0
2023-04-13 13:50:00,46.48,46.5,46.47,46.48,296062.0,43.1424,43.1609,43.1331,43.1424,296062.0
2023-04-13 14:00:00,46.48,46.5,46.47,46.48,442072.0,43.1424,43.1609,43.1331,43.1424,442072.0
2023-04-13 14:10:00,46.48,46.51,46.48,46.51,196318.0,43.1424,43.1702,43.1424,43.1702,196318.0
2023-04-13 14:20:00,46.51,46.51,46.49,46.49,201196.0,43.1702,43.1702,43.1516,43.1516,201196.0
2023-04-13 14:30:00,46.5,46.5,46.48,46.48,275637.0,43.1609,43.1609,43.1424,43.1424,275637.0
2023-04-13 14:40:00,46.48,46.49,46.47,46.48,468023.0,43.1424,43.1516,43.1331,43.1424,468023.0
2023-04-13 14:50:00,46.49,46.5,46.48,46.5,396556.0,43.1516,43.1609,43.1424,43.1609,396556.0
2023-04-13 15:00:00,46.5,46.51,46.48,46.5,511191.0,43.1609,43.1702,43.1424,43.1609,511191.0
2023-04-13 15:10:00,46.5,46.5,46.48,46.5,435212.0,43.1609,43.1609,43.1424,43.1609,435212.0
2023-04-13 15:20:00,46.5,46.5,46.47,46.5,579160.0,43.1609,43.1609,43.1331,43.1609,579160.0
2023-04-13 15:30:00,46.5,46.5,46.48,46.5,626465.0,43.1609,43.1609,43.1424,43.1609,626465.0
2023-04-13 15:40:00,46.5,46.51,46.48,46.49,497131.0,43.1609,43.1702,43.1424,43.1516,497131.0
2023-04-13 15:50:00,46.49,46.5,46.47,46.49,888111.0,43.1516,43.1609,43.1331,43.1516,888111.0
2023-04-14 09:30:00,46.46,46.55,46.42,46.53,479951.0,43.1238,43.2073,43.0867,43.1888,479951.0
2023-04-14 09:40:00,46.52,46.54,46.48,46.52,122860.0,43.1795,43.198,43.1424,43.1795,122860.0
2023-04-14 09:50:00,46.52,46.57,46.52,46.54,127865.0,43.1795,43.2259,43.1795,43.198,127865.0
2023-04-14 10:00:00,46.53,46.53,46.32,46.35,455053.0,43.1888,43.1888,42.9938,43.0217,455053.0
2023-04-14 10:10:00,46.37,46.4,46.33,46.34,161387.0,43.0403,43.0681,43.0031,43.0124,161387.0
2023-04-14 10:20:00,46.34,46.36,46.29,46.31,91669.0,43.0124,43.031,42.966,42.9846,91669.0
2023-04-14 10:30:00,46.31,46.34,46.27,46.34,82307.0,42.9846,43.0124,42.9474,43.0124,82307.0
2023-04-14 10:40:00,46.33,46.34,46.27,46.3,75645.0,43.0031,43.0124,42.9474,42.9753,75645.0
2023-04-14 10:50:00,46.3,46.33,46.26,46.3,68805.0,42.9753,43.0031,42.9382,42.9753,68805.0
2023-04-14 11:00:00,46.3,46.31,46.24,46.27,134200.0,42.9753,42.9846,42.9196,42.9474,134200.0
2023-04-14 11:10:00,46.27,46.3,46.24,46.28,148907.0,42.9474,42.9753,42.9196,42.9567,148907.0
2023-04-14 11:20:00,46.27,46.28,46.18,46.21,201198.0,42.9474,42.9567,42.8639,42.8917,201198.0
2023-04-14 11:30:00,46.21,46.23,46.17,46.18,139053.0,42.8917,42.9103,42.8546,42.8639,139053.0
2023-04-14 11:40:00,46.17,46.2,46.16,46.17,59143.0,42.8546,42.8825,42.8453,42.8546,59143.0
2023-04-14 11:50:00,46.16,46.19,46.14,46.18,79467.0,42.8453,42.8732,42.8268,42.8639,79467.0
2023-04-14 12:00:00,46.18,46.2,46.14,46.18,213481.0,42.8639,42.8825,42.8268,42.8639,213481.0
2023-04-14 12:10:00,46.17,46.18,46.14,46.16,133609.0,42.8546,42.8639,42.8268,42.8453,133609.0
2023-04-14 12:20:00,46.16,46.18,46.14,46.16,78944.0,42.8453,42.8639,42.8268,42.8453,78944.0
2023-04-14 12:30:00,46.16,46.17,46.13,46.14,132885.0,42.8453,42.8546,42.8175,42.8268,132885.0
2023-04-14 12:40:00,46.14,46.15,46.08,46.11,135686.0,42.8268,42.8361,42.7711,42.7989,135686.0
2023-04-14 12:50:00,46.11,46.12,46.08,46.12,117092.0,42.7989,42.8082,42.7711,42.8082,117092.0
2023-04-14 13:00:00,46.12,46.19,46.11,46.17,158836.0,42.8082,42.8732,42.7989,42.8546,158836.0
2023-04-14 13:10:00,46.17,46.22,46.17,46.21,417219.0,42.8546,42.901,42.8546,42.8917,417219.0
2023-04-14 13:20:00,46.2,46.21,46.16,46.16,88430.0,42.8825,42.8917,42.8453,42.8453,88430.0
2023-04-14 13:30:00,46.16,46.16,46.11,46.12,104975.0,42.8453,42.8453,42.7989,42.8082,104975.0
2023-04-14 13:40:00,46.13,46.16,46.11,46.15,136900.0,42.8175,42.8453,42.7989,42.8361,136900.0
2023-04-14 13:50:00,46.14,46.18,46.14,46.16,99008.0,42.8268,42.8639,42.8268,42.8453,99008.0
2023-04-14 14:00:00,46.16,46.19,46.15,46.18,124810.0,42.8453,42.8732,42.8361,42.8639,124810.0
2023-04-14 14:10:00,46.18,46.22,46.17,46.22,227467.0,42.8639,42.901,42.8546,42.901,227467.0
2023-04-14 14:20:00,46.22,46.24,46.2,46.24,230921.0,42.901,42.9196,42.8825,42.9196,230921.0
2023-04-14 14:30:00,46.24,46.25,46.22,46.23,131265.0,42.9196,42.9289,42.901,42.9103,131265.0
2023-04-14 14:40:00,46.23,46.27,46.22,46.26,132171.0,42.9103,42.9474,42.901,42.9382,132171.0
2023-04-14 14:50:00,46.26,46.27,46.23,46.26,104791.0,42.9382,42.9474,42.9103,42.9382,104791.0
2023-04-14 15:00:00,46.26,46.26,46.22,46.23,219495.0,42.9382,42.9382,42.901,42.9103,219495.0
2023-04-14 15:10:00,46.23,46.24,46.16,46.2,217308.0,42.9103,42.9196,42.8453,42.8825,217308.0
2023-04-14 15:20:00,46.19,46.26,46.18,46.24,293691.0,42.8732,42.9382,42.8639,42.9196,293691.0
2023-04-14 15:30:00,46.25,46.27,46.23,46.27,196086.0,42.9289,42.9474,42.9103,42.9474,196086.0
2023-04-14 15:40:00,46.27,46.3,46.26,46.3,188467.0,42.9474,42.9753,42.9382,42.9753,188467.0
2023-04-14 15:50:00,46.29,46.29,46.25,46.27,804898.0,42.966,42.966,42.9289,42.9474,804898.0
2023-04-17 09:30:00,46.15,46.2,46.14,46.16,308735.0,42.8361,42.8825,42.8268,42.8453,308735.0
2023-04-17 09:40:00,46.16,46.2,46.09,46.11,101009.0,42.8453,42.8825,42.7804,42.7989,101009.0
2023-04-17 09:50:00,46.11,46.15,46.1,46.14,439241.0,42.7989,42.8361,42.7896,42.8268,439241.0
2023-04-17 10:00:00,46.14,46.18,46.08,46.11,213566.0,42.8268,42.8639,42.7711,42.7989,213566.0
2023-04-17 10:10:00,46.11,46.13,46.08,46.11,157043.0,42.7989,42.8175,42.7711,42.7989,157043.0
2023-04-17 10:20:00,46.12,46.12,46.08,46.08,601928.0,42.8082,42.8082,42.7711,42.7711,601928.0
2023-04-17 10:30:00,46.09,46.11,46.02,46.04,165384.0,42.7804,42.7989,42.7154,42.734,165384.0
2023-04-17 10:40:00,46.03,46.07,46.03,46.07,133647.0,42.7247,42.7618,42.7247,42.7618,133647.0
2023-04-17 10:50:00,46.07,46.07,46.02,46.05,195296.0,42.7618,42.7618,42.7154,42.7432,195296.0
2023-04-17 11:00:00,46.05,46.07,46.03,46.05,499333.0,42.7432,42.7618,42.7247,42.7432,499333.0
2023-04-17 11:10:00,46.05,46.07,46.02,46.05,173409.0,42.7432,42.7618,42.7154,42.7432,173409.0
2023-04-17 11:20:00,46.05,46.06,46.03,46.05,380485.0,42.7432,42.7525,42.7247,42.7432,380485.0
2023-04-17 11:30:00,46.04,46.05,45.98,46.0,935067.0,42.734,42.7432,42.6783,42.6968,935067.0
2023-04-17 11:40:00,46.01,46.02,45.97,46.01,172056.0,42.7061,42.7154,42.669,42.7061,172056.0
2023-04-17 11:50:00,46.01,46.04,46.01,46.03,98786.0,42.7061,42.734,42.7061,42.7247,98786.0
2023-04-17 12:00:00,46.04,46.05,46.02,46.04,343975.0,42.734,42.7432,42.7154,42.734,343975.0
2023-04-17 12:10:00,46.05,46.06,46.01,46.05,124026.0,42.7432,42.7525,42.7061,42.7432,124026.0
2023-04-17 12:20:00,46.05,46.05,46.02,46.05,231598.0,42.7432,42.7432,42.7154,42.7432,231598.0
2023-04-17 12:30:00,46.04,46.06,46.03,46.04,418319.0,42.734,42.7525,42.7247,42.734,418319.0
2023-04-17 12:40:00,46.05,46.07,46.04,46.05,38900.0,42.7432,42.7618,42.734,42.7432,38900.0
2023-04-17 12:50:00,46.05,46.05,46.02,46.04,99605.0,42.7432,42.7432,42.7154,42.734,99605.0
2023-04-17 13:00:00,46.05,46.07,46.04,46.05,360909.0,42.7432,42.7618,42.734,42.7432,360909.0
2023-04-17 13:10:00,46.05,46.1,46.04,46.09,162162.0,42.7432,42.7896,42.734,42.7804,162162.0
2023-04-17 13:20:00,46.09,46.09,46.07,46.09,59117.0,42.7804,42.7804,42.7618,42.7804,59117.0
2023-04-17 13:30:00,46.09,46.11,46.08,46.11,65650.0,42.7804,42.7989,42.7711,42.7989,65650.0
2023-04-17 13:40:00,46.11,46.11,46.07,46.09,135894.0,42.7989,42.7989,42.7618,42.7804,135894.0
2023-04-17 13:50:00,46.08,46.09,46.04,46.06,118251.0,42.7711,42.7804,42.734,42.7525,118251.0
2023-04-17 14:00:00,46.06,46.06,46.03,46.04,100066.0,42.7525,42.7525,42.7247,42.734,100066.0
2023-04-17 14:10:00,46.03,46.06,46.03,46.05,102992.0,42.7247,42.7525,42.7247,42.7432,102992.0
2023-04-17 14:20:00,46.06,46.07,46.05,46.06,93253.0,42.7525,42.7618,42.7432,42.7525,93253.0
2023-04-17 14:30:00,46.07,46.09,46.06,46.09,119110.0,42.7618,42.7804,42.7525,42.7804,119110.0
2023-04-17 14:40:00,46.09,46.12,46.09,46.12,122445.0,42.7804,42.8082,42.7804,42.8082,122445.0
2023-04-17 14:50:00,46.12,46.13,46.11,46.13,490836.0,42.8082,42.8175,42.7989,42.8175,490836.0
2023-04-17 15:00:00,46.12,46.15,46.12,46.15,462925.0,42.8082,42.8361,42.8082,42.8361,462925.0
2023-04-17 15:10:00,46.15,46.16,46.13,46.16,215194.0,42.8361,42.8453,42.8175,42.8453,215194.0
2023-04-17 15:20:00,46.16,46.18,46.15,46.18,141724.0,42.8453,42.8639,42.8361,42.8639,141724.0
2023-04-17 15:30:00,46.17,46.17,46.15,46.16,210977.0,42.8546,42.8546,42.8361,42.8453,210977.0
2023-04-17 15:40:00,46.16,46.17,46.15,46.17,226675.0,42.8453,42.8546,42.8361,42.8546,226675.0
2023-04-17 15:50:00,46.17,46.23,46.16,46.22,892718.0,42.8546,42.9103,42.8453,42.901,892718.0
2023-04-18 09:30:00,46.43,46.46,46.39,46.43,415111.0,43.0959,43.1238,43.0588,43.0959,415111.0
2023-04-18 09:40:00,46.42,46.5,46.42,46.47,100950.0,43.0867,43.1609,43.0867,43.1331,100950.0
2023-04-18 09:50:00,46.47,46.48,46.4,46.41,79800.0,43.1331,43.1424,43.0681,43.0774,79800.0
2023-04-18 10:00:00,46.41,46.44,46.35,46.44,276052.0,43.0774,43.1052,43.0217,43.1052,276052.0
2023-04-18 10:10:00,46.44,46.44,46.39,46.43,129164.0,43.1052,43.1052,43.0588,43.0959,129164.0
2023-04-18 10:20:00,46.43,46.44,46.38,46.39,148177.0,43.0959,43.1052,43.0495,43.0588,148177.0
2023-04-18 10:30:00,46.39,46.4,46.35,46.39,169808.0,43.0588,43.0681,43.0217,43.0588,169808.0
2023-04-18 10:40:00,46.38,46.41,46.38,46.39,76363.0,43.0495,43.0774,43.0495,43.0588,76363.0
2023-04-18 10:50:00,46.39,46.4,46.36,46.38,140641.0,43.0588,43.0681,43.031,43.0495,140641.0
2023-04-18 11:00:00,46.38,46.4,46.37,46.39,139715.0,43.0495,43.0681,43.0403,43.0588,139715.0
2023-04-18 11:10:00,46.39,46.4,46.36,46.37,135450.0,43.0588,43.0681,43.031,43.0403,135450.0
2023-04-18 11:20:00,46.37,46.39,46.35,46.39,128933.0,43.0403,43.0588,43.0217,43.0588,128933.0
2023-04-18 11:30:00,46.39,46.4,46.32,46.33,160589.0,43.0588,43.0681,42.9938,43.0031,160589.0
2023-04-18 11:40:00,46.32,46.36,46.32,46.35,129591.0,42.9938,43.031,42.9938,43.0217,129591.0
2023-04-18 11:50:00,46.35,46.35,46.31,46.34,86942.0,43.0217,43.0217,42.9846,43.0124,86942.0
2023-04-18 12:00:00,46.35,46.38,46.32,46.38,97164.0,43.0217,43.0495,42.9938,43.0495,97164.0
2023-04-18 12:10:00,46.38,46.39,46.37,46.39,142607.0,43.0495,43.0588,43.0403,43.0588,142607.0
2023-04-18 12:20:00,46.39,46.41,46.38,46.4,128542.0,43.0588,43.0774,43.0495,43.0681,128542.0
2023-04-18 12:30:00,46.4,46.41,46.39,46.39,131713.0,43.0681,43.0774,43.0588,43.0588,131713.0
2023-04-18 12:40:00,46.4,46.41,46.38,46.41,218011.0,43.0681,43.0774,43.0495,43.0774,218011.0
2023-04-18 12:50:00,46.41,46.42,46.37,46.4,156619.0,43.0774,43.0867,43.0403,43.0681,156619.0
2023-04-18 13:00:00,46.4,46.42,46.38,46.42,58521.0,43.0681,43.0867,43.0495,43.0867,58521.0
2023-04-18 13:10:00,46.41,46.42,46.39,46.4,132120.0,43.0774,43.0867,43.0588,43.0681,132120.0
2023-04-18 13:20:00,46.41,46.41,46.38,46.4,67969.0,43.0774,43.0774,43.0495,43.0681,67969.0
2023-04-18 13:30:00,46.39,46.42,46.38,46.41,90593.0,43.0588,43.0867,43.0495,43.0774,90593.0
2023-04-18 13:40:00,46.4,46.43,46.4,46.42,71146.0,43.0681,43.0959,43.0681,43.0867,71146.0
2023-04-18 13:50:00,46.41,46.42,46.39,46.4,120146.0,43.0774,43.0867,43.0588,43.0681,120146.0
2023-04-18 14:00:00,46.39,46.4,46.37,46.4,182206.0,43.0588,43.0681,43.0403,43.0681,182206.0
2023-04-18 14:10:00,46.39,46.42,46.38,46.4,255135.0,43.0588,43.0867,43.0495,43.0681,255135.0
2023-04-18 14:20:00,46.4,46.43,46.39,46.42,96152.0,43.0681,43.0959,43.0588,43.0867,96152.0
2023-04-18 14:30:00,46.43,46.44,46.41,46.43,225759.0,43.0959,43.1052,43.0774,43.0959,225759.0
2023-04-18 14:40:00,46.44,46.44,46.35,46.38,142862.0,43.1052,43.1052,43.0217,43.0495,142862.0
2023-04-18 14:50:00,46.37,46.4,46.35,46.39,147988.0,43.0403,43.0681,43.0217,43.0588,147988.0
2023-04-18 15:00:00,46.39,46.42,46.39,46.42,143809.0,43.0588,43.0867,43.0588,43.0867,143809.0
2023-04-18 15:10:00,46.41,46.43,46.41,46.43,186173.0,43.0774,43.0959,43.0774,43.0959,186173.0
2023-04-18 15:20:00,46.43,46.44,46.4,46.41,245117.0,43.0959,43.1052,43.0681,43.0774,245117.0
2023-04-18 15:30:00,46.41,46.43,46.4,46.41,147576.0,43.0774,43.0959,43.0681,43.0774,147576.0
2023-04-18 15:40:00,46.41,46.43,46.41,46.41,209734.0,43.0774,43.0959,43.0774,43.0774,209734.0
2023-04-18 15:50:00,46.42,46.45,46.4,46.42,886559.0,43.0867,43.1145,43.0681,43.0867,886559.0
2023-04-19 09:30:00,46.16,46.2,46.15,46.16,314400.0,42.8453,42.8825,42.8361,42.8453,314400.0
2023-04-19 09:40:00,46.16,46.18,46.15,46.16,233733.0,42.8453,42.8639,42.8361,42.8453,233733.0
2023-04-19 09:50:00,46.16,46.2,46.16,46.16,113186.0,42.8453,42.8825,42.8453,42.8453,113186.0
2023-04-19 10:00:00,46.17,46.26,46.16,46.26,188080.0,42.8546,42.9382,42.8453,42.9382,188080.0
2023-04-19 10:10:00,46.25,46.26,46.22,46.25,187083.0,42.9289,42.9382,42.901,42.9289,187083.0
2023-04-19 10:20:00,46.24,46.25,46.21,46.23,120285.0,42.9196,42.9289,42.8917,42.9103,120285.0
2023-04-19 10:30:00,46.24,46.27,46.23,46.27,153132.0,42.9196,42.9474,42.9103,42.9474,153132.0
2023-04-19 10:40:00,46.28,46.28,46.23,46.25,157551.0,42.9567,42.9567,42.9103,42.9289,157551.0
2023-04-19 10:50:00,46.24,46.25,46.21,46.22,107562.0,42.9196,42.9289,42.8917,42.901,107562.0
2023-04-19 11:00:00,46.22,46.24,46.2,46.22,175868.0,42.901,42.9196,42.8825,42.901,175868.0
2023-04-19 11:10:00,46.21,46.24,46.2,46.23,117908.0,42.8917,42.9196,42.8825,42.9103,117908.0
2023-04-19 11:20:00,46.23,46.24,46.19,46.21,127214.0,42.9103,42.9196,42.8732,42.8917,127214.0
2023-04-19 11:30:00,46.22,46.23,46.19,46.22,105313.0,42.901,42.9103,42.8732,42.901,105313.0
2023-04-19 11:40:00,46.21,46.22,46.2,46.2,52717.0,42.8917,42.901,42.8825,42.8825,52717.0
2023-04-19 11:50:00,46.21,46.21,46.19,46.2,86852.0,42.8917,42.8917,42.8732,42.8825,86852.0
2023-04-19 12:00:00,46.2,46.21,46.18,46.2,160777.0,42.8825,42.8917,42.8639,42.8825,160777.0
2023-04-19 12:10:00,46.2,46.22,46.19,46.21,82495.0,42.8825,42.901,42.8732,42.8917,82495.0
2023-04-19 12:20:00,46.21,46.22,46.18,46.2,947604.0,42.8917,42.901,42.8639,42.8825,947604.0
2023-04-19 12:30:00,46.21,46.25,46.21,46.25,147251.0,42.8917,42.9289,42.8917,42.9289,147251.0
2023-04-19 12:40:00,46.24,46.26,46.23,46.26,81891.0,42.9196,42.9382,42.9103,42.9382,81891.0
2023-04-19 12:50:00,46.26,46.27,46.25,46.26,158522.0,42.9382,42.9474,42.9289,42.9382,158522.0
2023-04-19 13:00:00,46.26,46.29,46.26,46.27,78900.0,42.9382,42.966,42.9382,42.9474,78900.0
2023-04-19 13:10:00,46.28,46.29,46.24,46.25,185701.0,42.9567,42.966,42.9196,42.9289,185701.0
2023-04-19 13:20:00,46.24,46.26,46.24,46.26,72540.0,42.9196,42.9382,42.9196,42.9382,72540.0
2023-04-19 13:30:00,46.26,46.27,46.23,46.24,88245.0,42.9382,42.9474,42.9103,42.9196,88245.0
2023-04-19 13:40:00,46.24,46.26,46.23,46.24,140814.0,42.9196,42.9382,42.9103,42.9196,140814.0
2023-04-19 13:50:00,46.24,46.27,46.23,46.27,107347.0,42.9196,42.9474,42.9103,42.9474,107347.0
2023-04-19 14:00:00,46.27,46.31,46.24,46.26,132051.0,42.9474,42.9846,42.9196,42.9382,132051.0
2023-04-19 14:10:00,46.25,46.27,46.25,46.26,114220.0,42.9289,42.9474,42.9289,42.9382,114220.0
2023-04-19 14:20:00,46.26,46.27,46.25,46.27,81000.0,42.9382,42.9474,42.9289,42.9474,81000.0
2023-04-19 14:30:00,46.27,46.27,46.25,46.26,131064.0,42.9474,42.9474,42.9289,42.9382,131064.0
2023-04-19 14:40:00,46.26,46.27,46.25,46.27,175767.0,42.9382,42.9474,42.9289,42.9474,175767.0
2023-04-19 14:50:00,46.27,46.27,46.25,46.26,193097.0,42.9474,42.9474,42.9289,42.9382,193097.0
2023-04-19 15:00:00,46.26,46.27,46.25,46.26,212629.0,42.9382,42.9474,42.9289,42.9382,212629.0
2023-04-19 15:10:00,46.27,46.28,46.26,46.27,207189.0,42.9474,42.9567,42.9382,42.9474,207189.0
2023-04-19 15:20:00,46.26,46.26,46.25,46.25,698090.0,42.9382,42.9382,42.9289,42.9289,698090.0
2023-04-19 15:30:00,46.25,46.26,46.24,46.25,235340.0,42.9289,42.9382,42.9196,42.9289,235340.0
2023-04-19 15:40:00,46.25,46.26,46.22,46.24,298632.0,42.9289,42.9382,42.901,42.9196,298632.0
2023-04-19 15:50:00,46.23,46.26,46.23,46.24,708890.0,42.9103,42.9382,42.9103,42.9196,708890.0
2023-04-20 09:30:00,46.14,46.24,46.12,46.22,293804.0,42.8268,42.9196,42.8082,42.901,293804.0
2023-04-20 09:40:00,46.21,46.25,46.2,46.25,120386.0,42.8917,42.9289,42.8825,42.9289,120386.0
2023-04-20 09:50:00,46.25,46.27,46.2,46.21,298306.0,42.9289,42.9474,42.8825,42.8917,298306.0
2023-04-20 10:00:00,46.2,46.31,46.2,46.29,549022.0,42.8825,42.9846,42.8825,42.966,549022.0
2023-04-20 10:10:00,46.3,46.33,46.3,46.31,165917.0,42.9753,43.0031,42.9753,42.9846,165917.0
2023-04-20 10:20:00,46.3,46.32,46.3,46.3,145960.0,42.9753,42.9938,42.9753,42.9753,145960.0
2023-04-20 10:30:00,46.31,46.36,46.3,46.3,196204.0,42.9846,43.031,42.9753,42.9753,196204.0
2023-04-20 10:40:00,46.31,46.34,46.3,46.33,171343.0,42.9846,43.0124,42.9753,43.0031,171343.0
2023-04-20 10:50:00,46.33,46.34,46.3,46.34,104601.0,43.0031,43.0124,42.9753,43.0124,104601.0
2023-04-20 11:00:00,46.34,46.34,46.25,46.27,102325.0,43.0124,43.0124,42.9289,42.9474,102325.0
2023-04-20 11:10:00,46.27,46.29,46.24,46.25,529741.0,42.9474,42.966,42.9196,42.9289,529741.0
2023-04-20 11:20:00,46.24,46.26,46.23,46.26,343395.0,42.9196,42.9382,42.9103,42.9382,343395.0
2023-04-20 11:30:00,46.26,46.28,46.24,46.24,164838.0,42.9382,42.9567,42.9196,42.9196,164838.0
2023-04-20 11:40:00,46.24,46.29,46.24,46.29,160854.0,42.9196,42.966,42.9196,42.966,160854.0
2023-04-20 11:50:00,46.28,46.3,46.26,46.27,55302.0,42.9567,42.9753,42.9382,42.9474,55302.0
2023-04-20 12:00:00,46.27,46.27,46.23,46.25,99975.0,42.9474,42.9474,42.9103,42.9289,99975.0
2023-04-20 12:10:00,46.26,46.28,46.25,46.28,107040.0,42.9382,42.9567,42.9289,42.9567,107040.0
2023-04-20 12:20:00,46.28,46.3,46.26,46.28,87757.0,42.9567,42.9753,42.9382,42.9567,87757.0
2023-04-20 12:30:00,46.29,46.31,46.27,46.28,110253.0,42.966,42.9846,42.9474,42.9567,110253.0
2023-04-20 12:40:00,46.29,46.31,46.28,46.3,62163.0,42.966,42.9846,42.9567,42.9753,62163.0
2023-04-20 12:50:00,46.3,46.33,46.29,46.32,37992.0,42.9753,43.0031,42.966,42.9938,37992.0
2023-04-20 13:00:00,46.33,46.34,46.31,46.33,74060.0,43.0031,43.0124,42.9846,43.0031,74060.0
2023-04-20 13:10:00,46.34,46.35,46.33,46.35,78605.0,43.0124,43.0217,43.0031,43.0217,78605.0
2023-04-20 13:20:00,46.34,46.35,46.33,46.34,74463.0,43.0124,43.0217,43.0031,43.0124,74463.0
2023-04-20 13:30:00,46.35,46.36,46.32,46.33,76781.0,43.0217,43.031,42.9938,43.0031,76781.0
2023-04-20 13:40:00,46.32,46.33,46.31,46.33,61172.0,42.9938,43.0031,42.9846,43.0031,61172.0
2023-04-20 13:50:00,46.33,46.35,46.3,46.32,580674.0,43.0031,43.0217,42.9753,42.9938,580674.0
2023-04-20 14:00:00,46.33,46.33,46.29,46.3,340481.0,43.0031,43.0031,42.966,42.9753,340481.0
2023-04-20 14:10:00,46.3,46.31,46.27,46.28,113486.0,42.9753,42.9846,42.9474,42.9567,113486.0
2023-04-20 14:20:00,46.28,46.29,46.26,46.27,272170.0,42.9567,42.966,42.9382,42.9474,272170.0
2023-04-20 14:30:00,46.26,46.27,46.2,46.21,264744.0,42.9382,42.9474,42.8825,42.8917,264744.0
2023-04-20 14:40:00,46.22,46.22,46.17,46.18,271042.0,42.901,42.901,42.8546,42.8639,271042.0
2023-04-20 14:50:00,46.17,46.22,46.17,46.22,172683.0,42.8546,42.901,42.8546,42.901,172683.0
2023-04-20 15:00:00,46.22,46.23,46.18,46.2,241952.0,42.901,42.9103,42.8639,42.8825,241952.0
2023-04-20 15:10:00,46.19,46.19,46.13,46.15,244971.0,42.8732,42.8732,42.8175,42.8361,244971.0
2023-04-20 15:20:00,46.15,46.15,46.12,46.13,253792.0,42.8361,42.8361,42.8082,42.8175,253792.0
2023-04-20 15:30:00,46.13,46.16,46.12,46.16,586776.0,42.8175,42.8453,42.8082,42.8453,586776.0
2023-04-20 15:40:00,46.16,46.17,46.14,46.16,482678.0,42.8453,42.8546,42.8268,42.8453,482678.0
2023-04-20 15:50:00,46.15,46.25,46.14,46.24,970249.0,42.8361,42.9289,42.8268,42.9196,970249.0
2023-04-21 09:30:00,46.28,46.29,46.24,46.28,531991.0,42.9567,42.966,42.9196,42.9567,531991.0
2023-04-21 09:40:00,46.28,46.3,46.19,46.2,351819.0,42.9567,42.9753,42.8732,42.8825,351819.0
2023-04-21 09:50:00,46.2,46.2,46.09,46.1,278222.0,42.8825,42.8825,42.7804,42.7896,278222.0
2023-04-21 10:00:00,46.1,46.12,46.06,46.11,227639.0,42.7896,42.8082,42.7525,42.7989,227639.0
2023-04-21 10:10:00,46.11,46.25,46.1,46.25,114772.0,42.7989,42.9289,42.7896,42.9289,114772.0
2023-04-21 10:20:00,46.26,46.3,46.24,46.27,120835.0,42.9382,42.9753,42.9196,42.9474,120835.0
2023-04-21 10:30:00,46.27,46.3,46.21,46.21,166036.0,42.9474,42.9753,42.8917,42.8917,166036.0
2023-04-21 10:40:00,46.21,46.21,46.13,46.16,201978.0,42.8917,42.8917,42.8175,42.8453,201978.0
2023-04-21 10:50:00,46.18,46.2,46.16,46.18,89632.0,42.8639,42.8825,42.8453,42.8639,89632.0
2023-04-21 11:00:00,46.19,46.25,46.18,46.24,152464.0,42.8732,42.9289,42.8639,42.9196,152464.0
2023-04-21 11:10:00,46.23,46.27,46.21,46.26,65142.0,42.9103,42.9474,42.8917,42.9382,65142.0
2023-04-21 11:20:00,46.26,46.28,46.23,46.26,210355.0,42.9382,42.9567,42.9103,42.9382,210355.0
2023-04-21 11:30:00,46.26,46.31,46.25,46.28,142919.0,42.9382,42.9846,42.9289,42.9567,142919.0
2023-04-21 11:40:00,46.28,46.33,46.26,46.27,163876.0,42.9567,43.0031,42.9382,42.9474,163876.0
2023-04-21 11:50:00,46.27,46.33,46.26,46.31,239155.0,42.9474,43.0031,42.9382,42.9846,239155.0
2023-04-21 12:00:00,46.32,46.35,46.3,46.33,179976.0,42.9938,43.0217,42.9753,43.0031,179976.0
2023-04-21 12:10:00,46.32,46.36,46.32,46.35,102964.0,42.9938,43.031,42.9938,43.0217,102964.0
2023-04-21 12:20:00,46.35,46.36,46.31,46.32,238765.0,43.0217,43.031,42.9846,42.9938,238765.0
2023-04-21 12:30:00,46.32,46.33,46.29,46.32,112646.0,42.9938,43.0031,42.966,42.9938,112646.0
2023-04-21 12:40:00,46.31,46.33,46.3,46.33,161133.0,42.9846,43.0031,42.9753,43.0031,161133.0
2023-04-21 12:50:00,46.32,46.35,46.31,46.34,98624.0,42.9938,43.0217,42.9846,43.0124,98624.0
2023-04-21 13:00:00,46.34,46.36,46.32,46.36,199994.0,43.0124,43.031,42.9938,43.031,199994.0
2023-04-21 13:10:00,46.36,46.37,46.31,46.32,448048.0,43.031,43.0403,42.9846,42.9938,448048.0
2023-04-21 13:20:00,46.32,46.33,46.31,46.33,135971.0,42.9938,43.0031,42.9846,43.0031,135971.0
2023-04-21 13:30:00,46.33,46.36,46.33,46.36,137336.0,43.0031,43.031,43.0031,43.031,137336.0
2023-04-21 13:40:00,46.36,46.39,46.35,46.39,120444.0,43.031,43.0588,43.0217,43.0588,120444.0
2023-04-21 13:50:00,46.39,46.4,46.37,46.4,205200.0,43.0588,43.0681,43.0403,43.0681,205200.0
2023-04-21 14:00:00,46.4,46.43,46.4,46.43,133202.0,43.0681,43.0959,43.0681,43.0959,133202.0
2023-04-21 14:10:00,46.43,46.44,46.41,46.41,168030.0,43.0959,43.1052,43.0774,43.0774,168030.0
2023-04-21 14:20:00,46.41,46.42,46.4,46.41,152910.0,43.0774,43.0867,43.0681,43.0774,152910.0
2023-04-21 14:30:00,46.4,46.41,46.37,46.39,196160.0,43.0681,43.0774,43.0403,43.0588,196160.0
2023-04-21 14:40:00,46.39,46.4,46.37,46.39,191126.0,43.0588,43.0681,43.0403,43.0588,191126.0
2023-04-21 14:50:00,46.39,46.39,46.36,46.38,246838.0,43.0588,43.0588,43.031,43.0495,246838.0
2023-04-21 15:00:00,46.37,46.38,46.33,46.35,210398.0,43.0403,43.0495,43.0031,43.0217,210398.0
2023-04-21 15:10:00,46.35,46.37,46.34,46.37,271410.0,43.0217,43.0403,43.0124,43.0403,271410.0
2023-04-21 15:20:00,46.37,46.39,46.36,46.39,143213.0,43.0403,43.0588,43.031,43.0588,143213.0
2023-04-21 15:30:00,46.39,46.4,46.37,46.38,277713.0,43.0588,43.0681,43.0403,43.0495,277713.0
2023-04-21 15:40:00,46.38,46.4,46.36,46.4,460030.0,43.0495,43.0681,43.031,43.0681,460030.0
2023-04-21 15:50:00,46.4,46.42,46.38,46.41,696051.0,43.0681,43.0867,43.0495,43.0774,696051.0
2023-04-24 09:30:00,46.4,46.43,46.37,46.39,282690.0,43.0681,43.0959,43.0403,43.0588,282690.0
2023-04-24 09:40:00,46.4,46.42,46.39,46.41,163785.0,43.0681,43.0867,43.0588,43.0774,163785.0
2023-04-24 09:50:00,46.41,46.45,46.39,46.43,107039.0,43.0774,43.1145,43.0588,43.0959,107039.0
2023-04-24 10:00:00,46.43,46.46,46.41,46.44,220509.0,43.0959,43.1238,43.0774,43.1052,220509.0
2023-04-24 10:10:00,46.43,46.46,46.41,46.44,201756.0,43.0959,43.1238,43.0774,43.1052,201756.0
2023-04-24 10:20:00,46.44,46.47,46.43,46.45,142788.0,43.1052,43.1331,43.0959,43.1145,142788.0
2023-04-24 10:30:00,46.45,46.48,46.42,46.43,178083.0,43.1145,43.1424,43.0867,43.0959,178083.0
2023-04-24 10:40:00,46.43,46.45,46.41,46.43,392040.0,43.0959,43.1145,43.0774,43.0959,392040.0
2023-04-24 10:50:00,46.43,46.44,46.4,46.41,206201.0,43.0959,43.1052,43.0681,43.0774,206201.0
2023-04-24 11:00:00,46.4,46.42,46.38,46.4,144528.0,43.0681,43.0867,43.0495,43.0681,144528.0
2023-04-24 11:10:00,46.4,46.42,46.39,46.41,126340.0,43.0681,43.0867,43.0588,43.0774,126340.0
2023-04-24 11:20:00,46.41,46.42,46.36,46.37,74125.0,43.0774,43.0867,43.031,43.0403,74125.0
2023-04-24 11:30:00,46.38,46.41,46.36,46.37,174202.0,43.0495,43.0774,43.031,43.0403,174202.0
2023-04-24 11:40:00,46.37,46.38,46.34,46.37,155788.0,43.0403,43.0495,43.0124,43.0403,155788.0
2023-04-24 11:50:00,46.36,46.37,46.35,46.36,114024.0,43.031,43.0403,43.0217,43.031,114024.0
2023-04-24 12:00:00,46.36,46.39,46.35,46.38,168286.0,43.031,43.0588,43.0217,43.0495,168286.0
2023-04-24 12:10:00,46.37,46.4,46.36,46.39,120360.0,43.0403,43.0681,43.031,43.0588,120360.0
2023-04-24 12:20:00,46.4,46.41,46.39,46.41,141060.0,43.0681,43.0774,43.0588,43.0774,141060.0
2023-04-24 12:30:00,46.41,46.43,46.4,46.43,217928.0,43.0774,43.0959,43.0681,43.0959,217928.0
2023-04-24 12:40:00,46.43,46.43,46.4,46.43,197897.0,43.0959,43.0959,43.0681,43.0959,197897.0
2023-04-24 12:50:00,46.43,46.43,46.41,46.41,436439.0,43.0959,43.0959,43.0774,43.0774,436439.0
2023-04-24 13:00:00,46.42,46.42,46.4,46.41,316771.0,43.0867,43.0867,43.0681,43.0774,316771.0
2023-04-24 13:10:00,46.41,46.42,46.4,46.41,200017.0,43.0774,43.0867,43.0681,43.0774,200017.0
2023-04-24 13:20:00,46.41,46.44,46.41,46.44,113832.0,43.0774,43.1052,43.0774,43.1052,113832.0
2023-04-24 13:30:00,46.44,46.47,46.43,46.47,99287.0,43.1052,43.1331,43.0959,43.1331,99287.0
2023-04-24 13:40:00,46.47,46.48,46.45,46.47,83312.0,43.1331,43.1424,43.1145,43.1331,83312.0
2023-04-24 13:50:00,46.47,46.48,46.45,46.47,107230.0,43.1331,43.1424,43.1145,43.1331,107230.0
2023-04-24 14:00:00,46.47,46.48,46.44,46.47,238263.0,43.1331,43.1424,43.1052,43.1331,238263.0
2023-04-24 14:10:00,46.47,46.48,46.46,46.46,143421.0,43.1331,43.1424,43.1238,43.1238,143421.0
2023-04-24 14:20:00,46.46,46.47,46.44,46.46,217687.0,43.1238,43.1331,43.1052,43.1238,217687.0
2023-04-24 14:30:00,46.46,46.47,46.44,46.45,206598.0,43.1238,43.1331,43.1052,43.1145,206598.0
2023-04-24 14:40:00,46.44,46.45,46.43,46.45,142755.0,43.1052,43.1145,43.0959,43.1145,142755.0
2023-04-24 14:50:00,46.45,46.46,46.44,46.46,177878.0,43.1145,43.1238,43.1052,43.1238,177878.0
2023-04-24 15:00:00,46.46,46.47,46.45,46.46,240959.0,43.1238,43.1331,43.1145,43.1238,240959.0
2023-04-24 15:10:00,46.46,46.48,46.46,46.46,144322.0,43.1238,43.1424,43.1238,43.1238,144322.0
2023-04-24 15:20:00,46.47,46.47,46.45,46.47,276786.0,43.1331,43.1331,43.1145,43.1331,276786.0
2023-04-24 15:30:00,46.47,46.48,46.46,46.47,213811.0,43.1331,43.1424,43.1238,43.1331,213811.0
2023-04-24 15:40:00,46.47,46.49,46.46,46.49,279144.0,43.1331,43.1516,43.1238,43.1516,279144.0
2023-04-24 15:50:00,46.48,46.5,46.46,46.48,491162.0,43.1424,43.1609,43.1238,43.1424,491162.0
2023-04-25 09:30:00,46.23,46.23,46.13,46.15,234453.0,42.9103,42.9103,42.8175,42.8361,234453.0
2023-04-25 09:40:00,46.15,46.16,46.06,46.09,117778.0,42.8361,42.8453,42.7525,42.7804,117778.0
2023-04-25 09:50:00,46.09,46.1,46.06,46.09,184489.0,42.7804,42.7896,42.7525,42.7804,184489.0
2023-04-25 10:00:00,46.09,46.15,46.08,46.09,226434.0,42.7804,42.8361,42.7711,42.7804,226434.0
2023-04-25 10:10:00,46.08,46.08,45.99,46.01,286736.0,42.7711,42.7711,42.6875,42.7061,286736.0
2023-04-25 10:20:00,46.01,46.02,45.97,46.01,307245.0,42.7061,42.7154,42.669,42.7061,307245.0
2023-04-25 10:30:00,46.01,46.04,45.99,46.01,325506.0,42.7061,42.734,42.6875,42.7061,325506.0
2023-04-25 10:40:00,46.01,46.03,46.0,46.03,84606.0,42.7061,42.7247,42.6968,42.7247,84606.0
2023-04-25 10:50:00,46.04,46.05,46.01,46.04,43553.0,42.734,42.7432,42.7061,42.734,43553.0
2023-04-25 11:00:00,46.03,46.09,46.02,46.08,240557.0,42.7247,42.7804,42.7154,42.7711,240557.0
2023-04-25 11:10:00,46.09,46.11,46.08,46.11,222932.0,42.7804,42.7989,42.7711,42.7989,222932.0
2023-04-25 11:20:00,46.11,46.11,46.06,46.07,280922.0,42.7989,42.7989,42.7525,42.7618,280922.0
2023-04-25 11:30:00,46.07,46.07,46.01,46.03,157039.0,42.7618,42.7618,42.7061,42.7247,157039.0
2023-04-25 11:40:00,46.03,46.04,46.01,46.03,80846.0,42.7247,42.734,42.7061,42.7247,80846.0
2023-04-25 11:50:00,46.03,46.03,45.99,45.99,113621.0,42.7247,42.7247,42.6875,42.6875,113621.0
2023-04-25 12:00:00,45.99,46.01,45.97,45.98,101310.0,42.6875,42.7061,42.669,42.6783,101310.0
2023-04-25 12:10:00,45.98,46.0,45.96,45.98,110648.0,42.6783,42.6968,42.6597,42.6783,110648.0
2023-04-25 12:20:00,45.99,46.0,45.95,45.95,66977.0,42.6875,42.6968,42.6504,42.6504,66977.0
2023-04-25 12:30:00,45.95,45.96,45.94,45.96,109491.0,42.6504,42.6597,42.6411,42.6597,109491.0
2023-04-25 12:40:00,45.96,45.98,45.95,45.96,1961794.0,42.6597,42.6783,42.6504,42.6597,1961794.0
2023-04-25 12:50:00,45.96,45.97,45.94,45.95,110186.0,42.6597,42.669,42.6411,42.6504,110186.0
2023-04-25 13:00:00,45.95,45.98,45.94,45.95,74746.0,42.6504,42.6783,42.6411,42.6504,74746.0
2023-04-25 13:10:00,45.95,45.95,45.82,45.86,145583.0,42.6504,42.6504,42.5298,42.5669,145583.0
2023-04-25 13:20:00,45.86,45.88,45.83,45.87,280534.0,42.5669,42.5854,42.539,42.5762,280534.0
2023-04-25 13:30:00,45.87,45.87,45.83,45.86,178180.0,42.5762,42.5762,42.539,42.5669,178180.0
2023-04-25 13:40:00,45.86,45.87,45.83,45.84,102251.0,42.5669,42.5762,42.539,42.5483,102251.0
2023-04-25 13:50:00,45.84,45.85,45.82,45.83,104579.0,42.5483,42.5576,42.5298,42.539,104579.0
2023-04-25 14:00:00,45.83,45.85,45.8,45.81,184980.0,42.539,42.5576,42.5112,42.5205,184980.0
2023-04-25 14:10:00,45.81,45.85,45.81,45.82,158925.0,42.5205,42.5576,42.5205,42.5298,158925.0
2023-04-25 14:20:00,45.82,45.86,45.81,45.86,185351.0,42.5298,42.5669,42.5205,42.5669,185351.0
2023-04-25 14:30:00,45.86,45.86,45.83,45.86,184742.0,42.5669,42.5669,42.539,42.5669,184742.0
2023-04-25 14:40:00,45.86,45.86,45.8,45.83,233303.0,42.5669,42.5669,42.5112,42.539,233303.0
2023-04-25 14:50:00,45.84,45.85,45.81,45.81,103099.0,42.5483,42.5576,42.5205,42.5205,103099.0
2023-04-25 15:00:00,45.82,45.84,45.8,45.84,108315.0,42.5298,42.5483,42.5112,42.5483,108315.0
2023-04-25 15:10:00,45.84,45.85,45.83,45.85,232581.0,42.5483,42.5576,42.539,42.5576,232581.0
2023-04-25 15:20:00,45.85,45.87,45.84,45.85,144971.0,42.5576,42.5762,42.5483,42.5576,144971.0
2023-04-25 15:30:00,45.85,45.87,45.83,45.84,206474.0,42.5576,42.5762,42.539,42.5483,206474.0
2023-04-25 15:40:00,45.84,45.84,45.8,45.8,275442.0,42.5483,42.5483,42.5112,42.5112,275442.0
2023-04-25 15:50:00,45.8,45.83,45.76,45.77,688301.0,42.5112,42.539,42.4741,42.4833,688301.0
2023-04-26 09:30:00,46.06,46.06,46.01,46.03,310895.0,42.7525,42.7525,42.7061,42.7247,310895.0
2023-04-26 09:40:00,46.02,46.05,45.98,46.03,262784.0,42.7154,42.7432,42.6783,42.7247,262784.0
2023-04-26 09:50:00,46.02,46.05,45.97,45.98,336485.0,42.7154,42.7432,42.669,42.6783,336485.0
2023-04-26 10:00:00,45.98,46.0,45.93,45.96,260119.0,42.6783,42.6968,42.6319,42.6597,260119.0
2023-04-26 10:10:00,45.95,45.97,45.84,45.86,222805.0,42.6504,42.669,42.5483,42.5669,222805.0
2023-04-26 10:20:00,45.85,45.89,45.85,45.88,188243.0,42.5576,42.5947,42.5576,42.5854,188243.0
2023-04-26 10:30:00,45.88,45.93,45.87,45.9,147748.0,42.5854,42.6319,42.5762,42.604,147748.0
2023-04-26 10:40:00,45.9,45.91,45.87,45.9,257491.0,42.604,42.6133,42.5762,42.604,257491.0
2023-04-26 10:50:00,45.9,45.92,45.89,45.91,94195.0,42.604,42.6226,42.5947,42.6133,94195.0
2023-04-26 11:00:00,45.91,45.99,45.9,45.98,114362.0,42.6133,42.6875,42.604,42.6783,114362.0
2023-04-26 11:10:00,45.98,46.0,45.94,45.96,92106.0,42.6783,42.6968,42.6411,42.6597,92106.0
2023-04-26 11:20:00,45.97,46.0,45.96,45.96,263091.0,42.669,42.6968,42.6597,42.6597,263091.0
2023-04-26 11:30:00,45.97,46.02,45.96,46.0,285876.0,42.669,42.7154,42.6597,42.6968,285876.0
2023-04-26 11:40:00,46.0,46.05,45.99,46.03,145505.0,42.6968,42.7432,42.6875,42.7247,145505.0
2023-04-26 11:50:00,46.03,46.04,45.99,46.01,85236.0,42.7247,42.734,42.6875,42.7061,85236.0
2023-04-26 12:00:00,46.01,46.04,46.0,46.02,194633.0,42.7061,42.734,42.6968,42.7154,194633.0
2023-04-26 12:10:00,46.02,46.03,45.97,45.97,217808.0,42.7154,42.7247,42.669,42.669,217808.0
2023-04-26 12:20:00,45.98,45.98,45.94,45.95,69074.0,42.6783,42.6783,42.6411,42.6504,69074.0
2023-04-26 12:30:00,45.95,45.96,45.9,45.93,94406.0,42.6504,42.6597,42.604,42.6319,94406.0
2023-04-26 12:40:00,45.92,45.95,45.92,45.95,194104.0,42.6226,42.6504,42.6226,42.6504,194104.0
2023-04-26 12:50:00,45.94,45.96,45.93,45.95,98338.0,42.6411,42.6597,42.6319,42.6504,98338.0
2023-04-26 13:00:00,45.96,45.97,45.93,45.93,360133.0,42.6597,42.669,42.6319,42.6319,360133.0
2023-04-26 13:10:00,45.94,45.94,45.91,45.93,119049.0,42.6411,42.6411,42.6133,42.6319,119049.0
2023-04-26 13:20:00,45.93,45.93,45.9,45.91,78753.0,42.6319,42.6319,42.604,42.6133,78753.0
2023-04-26 13:30:00,45.91,45.92,45.89,45.9,137103.0,42.6133,42.6226,42.5947,42.604,137103.0
2023-04-26 13:40:00,45.9,45.91,45.85,45.85,92307.0,42.604,42.6133,42.5576,42.5576,92307.0
2023-04-26 13:50:00,45.85,45.85,45.8,45.82,126906.0,42.5576,42.5576,42.5112,42.5298,126906.0
2023-04-26 14:00:00,45.82,45.83,45.8,45.8,118077.0,42.5298,42.539,42.5112,42.5112,118077.0
2023-04-26 14:10:00,45.8,45.82,45.77,45.77,269924.0,42.5112,42.5298,42.4833,42.4833,269924.0
2023-04-26 14:20:00,45.78,45.81,45.76,45.79,227210.0,42.4926,42.5205,42.4741,42.5019,227210.0
2023-04-26 14:30:00,45.8,45.8,45.75,45.77,247360.0,42.5112,42.5112,42.4648,42.4833,247360.0
2023-04-26 14:40:00,45.77,45.78,45.73,45.75,244793.0,42.4833,42.4926,42.4462,42.4648,244793.0
2023-04-26 14:50:00,45.74,45.76,45.72,45.74,172642.0,42.4555,42.4741,42.4369,42.4555,172642.0
2023-04-26 15:00:00,45.74,45.75,45.72,45.75,187234.0,42.4555,42.4648,42.4369,42.4648,187234.0
2023-04-26 15:10:00,45.74,45.78,45.72,45.73,163893.0,42.4555,42.4926,42.4369,42.4462,163893.0
2023-04-26 15:20:00,45.74,45.76,45.73,45.74,170113.0,42.4555,42.4741,42.4462,42.4555,170113.0
2023-04-26 15:30:00,45.75,45.76,45.7,45.72,205556.0,42.4648,42.4741,42.4184,42.4369,205556.0
2023-04-26 15:40:00,45.72,45.72,45.7,45.72,265507.0,42.4369,42.4369,42.4184,42.4369,265507.0
2023-04-26 15:50:00,45.71,45.79,45.7,45.75,773268.0,42.4276,42.5019,42.4184,42.4648,773268.0
2023-04-27 09:30:00,46.0,46.05,45.98,45.99,230033.0,42.6968,42.7432,42.6783,42.6875,230033.0
2023-04-27 09:40:00,45.98,46.0,45.9,45.97,219940.0,42.6783,42.6968,42.604,42.669,219940.0
2023-04-27 09:50:00,45.97,46.04,45.97,46.02,182419.0,42.669,42.734,42.669,42.7154,182419.0
2023-04-27 10:00:00,46.02,46.05,46.0,46.03,183387.0,42.7154,42.7432,42.6968,42.7247,183387.0
2023-04-27 10:10:00,46.04,46.12,46.02,46.05,191344.0,42.734,42.8082,42.7154,42.7432,191344.0
2023-04-27 10:20:00,46.04,46.05,46.0,46.02,149030.0,42.734,42.7432,42.6968,42.7154,149030.0
2023-04-27 10:30:00,46.02,46.05,46.01,46.04,114670.0,42.7154,42.7432,42.7061,42.734,114670.0
2023-04-27 10:40:00,46.05,46.05,46.0,46.03,158937.0,42.7432,42.7432,42.6968,42.7247,158937.0
2023-04-27 10:50:00,46.04,46.04,45.96,45.98,154004.0,42.734,42.734,42.6597,42.6783,154004.0
2023-04-27 11:00:00,45.99,46.01,45.98,45.99,84929.0,42.6875,42.7061,42.6783,42.6875,84929.0
2023-04-27 11:10:00,46.0,46.02,45.97,46.0,559973.0,42.6968,42.7154,42.669,42.6968,559973.0
2023-04-27 11:20:00,46.0,46.1,45.99,46.1,145806.0,42.6968,42.7896,42.6875,42.7896,145806.0
2023-04-27 11:30:00,46.1,46.13,46.07,46.07,198617.0,42.7896,42.8175,42.7618,42.7618,198617.0
2023-04-27 11:40:00,46.07,46.08,46.05,46.06,81652.0,42.7618,42.7711,42.7432,42.7525,81652.0
2023-04-27 11:50:00,46.06,46.08,46.05,46.06,78059.0,42.7525,42.7711,42.7432,42.7525,78059.0
2023-04-27 12:00:00,46.06,46.1,46.06,46.09,113626.0,42.7525,42.7896,42.7525,42.7804,113626.0
2023-04-27 12:10:00,46.1,46.12,46.08,46.1,145241.0,42.7896,42.8082,42.7711,42.7896,145241.0
2023-04-27 12:20:00,46.09,46.11,46.08,46.1,74663.0,42.7804,42.7989,42.7711,42.7896,74663.0
2023-04-27 12:30:00,46.1,46.11,46.09,46.09,67863.0,42.7896,42.7989,42.7804,42.7804,67863.0
2023-04-27 12:40:00,46.09,46.12,46.08,46.1,152483.0,42.7804,42.8082,42.7711,42.7896,152483.0
2023-04-27 12:50:00,46.1,46.11,46.09,46.11,61304.0,42.7896,42.7989,42.7804,42.7989,61304.0
2023-04-27 13:00:00,46.1,46.13,46.1,46.13,360713.0,42.7896,42.8175,42.7896,42.8175,360713.0
2023-04-27 13:10:00,46.13,46.16,46.12,46.15,60425.0,42.8175,42.8453,42.8082,42.8361,60425.0
2023-04-27 13:20:00,46.15,46.18,46.15,46.17,133722.0,42.8361,42.8639,42.8361,42.8546,133722.0
2023-04-27 13:30:00,46.18,46.21,46.17,46.21,40507.0,42.8639,42.8917,42.8546,42.8917,40507.0
2023-04-27 13:40:00,46.21,46.25,46.2,46.23,108793.0,42.8917,42.9289,42.8825,42.9103,108793.0
2023-04-27 13:50:00,46.23,46.25,46.23,46.23,68555.0,42.9103,42.9289,42.9103,42.9103,68555.0
2023-04-27 14:00:00,46.23,46.24,46.21,46.22,119495.0,42.9103,42.9196,42.8917,42.901,119495.0
2023-04-27 14:10:00,46.22,46.26,46.21,46.26,137844.0,42.901,42.9382,42.8917,42.9382,137844.0
2023-04-27 14:20:00,46.26,46.28,46.24,46.28,93108.0,42.9382,42.9567,42.9196,42.9567,93108.0
2023-04-27 14:30:00,46.27,46.29,46.26,46.28,148699.0,42.9474,42.966,42.9382,42.9567,148699.0
2023-04-27 14:40:00,46.28,46.3,46.27,46.3,127521.0,42.9567,42.9753,42.9474,42.9753,127521.0
2023-04-27 14:50:00,46.3,46.33,46.29,46.33,240036.0,42.9753,43.0031,42.966,43.0031,240036.0
2023-04-27 15:00:00,46.32,46.34,46.32,46.33,114025.0,42.9938,43.0124,42.9938,43.0031,114025.0
2023-04-27 15:10:00,46.33,46.34,46.3,46.34,223768.0,43.0031,43.0124,42.9753,43.0124,223768.0
2023-04-27 15:20:00,46.34,46.35,46.32,46.32,123613.0,43.0124,43.0217,42.9938,42.9938,123613.0
2023-04-27 15:30:00,46.32,46.33,46.29,46.3,114418.0,42.9938,43.0031,42.966,42.9753,114418.0
2023-04-27 15:40:00,46.29,46.34,46.29,46.33,142086.0,42.966,43.0124,42.966,43.0031,142086.0
2023-04-27 15:50:00,46.33,46.35,46.31,46.33,382213.0,43.0031,43.0217,42.9846,43.0031,382213.0
2023-04-28 09:30:00,46.01,46.06,46.0,46.05,392411.0,42.7061,42.7525,42.6968,42.7432,392411.0
2023-04-28 09:40:00,46.05,46.08,45.99,46.06,265448.0,42.7432,42.7711,42.6875,42.7525,265448.0
2023-04-28 09:50:00,46.06,46.1,46.05,46.07,94292.0,42.7525,42.7896,42.7432,42.7618,94292.0
2023-04-28 10:00:00,46.07,46.14,46.04,46.13,231204.0,42.7618,42.8268,42.734,42.8175,231204.0
2023-04-28 10:10:00,46.13,46.18,46.12,46.18,200879.0,42.8175,42.8639,42.8082,42.8639,200879.0
2023-04-28 10:20:00,46.18,46.21,46.16,46.19,310977.0,42.8639,42.8917,42.8453,42.8732,310977.0
2023-04-28 10:30:00,46.2,46.21,46.16,46.18,386402.0,42.8825,42.8917,42.8453,42.8639,386402.0
2023-04-28 10:40:00,46.19,46.25,46.18,46.25,198107.0,42.8732,42.9289,42.8639,42.9289,198107.0
2023-04-28 10:50:00,46.24,46.28,46.18,46.21,177518.0,42.9196,42.9567,42.8639,42.8917,177518.0
2023-04-28 11:00:00,46.21,46.22,46.15,46.2,113607.0,42.8917,42.901,42.8361,42.8825,113607.0
2023-04-28 11:10:00,46.2,46.24,46.19,46.23,265151.0,42.8825,42.9196,42.8732,42.9103,265151.0
2023-04-28 11:20:00,46.24,46.29,46.22,46.27,209522.0,42.9196,42.966,42.901,42.9474,209522.0
2023-04-28 11:30:00,46.27,46.33,46.27,46.32,173514.0,42.9474,43.0031,42.9474,42.9938,173514.0
2023-04-28 11:40:00,46.32,46.34,46.3,46.33,109160.0,42.9938,43.0124,42.9753,43.0031,109160.0
2023-04-28 11:50:00,46.33,46.37,46.33,46.36,74674.0,43.0031,43.0403,43.0031,43.031,74674.0
2023-04-28 12:00:00,46.36,46.36,46.33,46.34,110798.0,43.031,43.031,43.0031,43.0124,110798.0
2023-04-28 12:10:00,46.33,46.36,46.31,46.32,176451.0,43.0031,43.031,42.9846,42.9938,176451.0
2023-04-28 12:20:00,46.33,46.35,46.31,46.33,131048.0,43.0031,43.0217,42.9846,43.0031,131048.0
2023-04-28 12:30:00,46.34,46.36,46.32,46.34,134472.0,43.0124,43.031,42.9938,43.0124,134472.0
2023-04-28 12:40:00,46.33,46.35,46.32,46.34,348275.0,43.0031,43.0217,42.9938,43.0124,348275.0
2023-04-28 12:50:00,46.34,46.37,46.33,46.36,172348.0,43.0124,43.0403,43.0031,43.031,172348.0
2023-04-28 13:00:00,46.36,46.36,46.31,46.34,107169.0,43.031,43.031,42.9846,43.0124,107169.0
2023-04-28 13:10:00,46.33,46.37,46.33,46.35,92577.0,43.0031,43.0403,43.0031,43.0217,92577.0
2023-04-28 13:20:00,46.35,46.38,46.34,46.37,69642.0,43.0217,43.0495,43.0124,43.0403,69642.0
2023-04-28 13:30:00,46.36,46.38,46.33,46.36,335032.0,43.031,43.0495,43.0031,43.031,335032.0
2023-04-28 13:40:00,46.36,46.37,46.34,46.35,150310.0,43.031,43.0403,43.0124,43.0217,150310.0
2023-04-28 13:50:00,46.35,46.36,46.32,46.34,210522.0,43.0217,43.031,42.9938,43.0124,210522.0
2023-04-28 14:00:00,46.34,46.37,46.33,46.35,644872.0,43.0124,43.0403,43.0031,43.0217,644872.0
2023-04-28 14:10:00,46.34,46.35,46.32,46.34,147970.0,43.0124,43.0217,42.9938,43.0124,147970.0
2023-04-28 14:20:00,46.34,46.34,46.3,46.32,125802.0,43.0124,43.0124,42.9753,42.9938,125802.0
2023-04-28 14:30:00,46.31,46.33,46.28,46.29,159732.0,42.9846,43.0031,42.9567,42.966,159732.0
2023-04-28 14:40:00,46.29,46.31,46.27,46.29,147148.0,42.966,42.9846,42.9474,42.966,147148.0
2023-04-28 14:50:00,46.28,46.32,46.27,46.32,61748.0,42.9567,42.9938,42.9474,42.9938,61748.0
2023-04-28 15:00:00,46.32,46.33,46.29,46.3,158217.0,42.9938,43.0031,42.966,42.9753,158217.0
2023-04-28 15:10:00,46.3,46.34,46.29,46.33,121831.0,42.9753,43.0124,42.966,43.0031,121831.0
2023-04-28 15:20:00,46.34,46.34,46.29,46.29,185019.0,43.0124,43.0124,42.966,42.966,185019.0
2023-04-28 15:30:00,46.29,46.3,46.28,46.29,216839.0,42.966,42.9753,42.9567,42.966,216839.0
2023-04-28 15:40:00,46.3,46.33,46.29,46.32,265562.0,42.9753,43.0031,42.966,42.9938,265562.0
2023-04-28 15:50:00,46.31,46.38,46.3,46.38,670426.0,42.9846,43.0495,42.9753,43.0495,670426.0
2023-05-01 09:30:00,46.42,46.46,46.34,46.46,237507.0,43.0867,43.1238,43.0124,43.1238,237507.0
2023-05-01 09:40:00,46.45,46.52,46.44,46.52,218326.0,43.1145,43.1795,43.1052,43.1795,218326.0
2023-05-01 09:50:00,46.52,46.54,46.48,46.5,236028.0,43.1795,43.198,43.1424,43.1609,236028.0
2023-05-01 10:00:00,46.5,46.5,46.38,46.43,352461.0,43.1609,43.1609,43.0495,43.0959,352461.0
2023-05-01 10:10:00,46.43,46.45,46.39,46.42,190712.0,43.0959,43.1145,43.0588,43.0867,190712.0
2023-05-01 10:20:00,46.41,46.42,46.34,46.36,238256.0,43.0774,43.0867,43.0124,43.031,238256.0
2023-05-01 10:30:00,46.35,46.42,46.35,46.41,174005.0,43.0217,43.0867,43.0217,43.0774,174005.0
2023-05-01 10:40:00,46.42,46.44,46.37,46.43,90382.0,43.0867,43.1052,43.0403,43.0959,90382.0
2023-05-01 10:50:00,46.44,46.44,46.4,46.43,74404.0,43.1052,43.1052,43.0681,43.0959,74404.0
2023-05-01 11:00:00,46.43,46.44,46.37,46.38,86777.0,43.0959,43.1052,43.0403,43.0495,86777.0
2023-05-01 11:10:00,46.38,46.39,46.32,46.35,132883.0,43.0495,43.0588,42.9938,43.0217,132883.0
2023-05-01 11:20:00,46.35,46.37,46.3,46.32,128399.0,43.0217,43.0403,42.9753,42.9938,128399.0
2023-05-01 11:30:00,46.32,46.35,46.31,46.34,162279.0,42.9938,43.0217,42.9846,43.0124,162279.0
2023-05-01 11:40:00,46.33,46.35,46.3,46.34,120981.0,43.0031,43.0217,42.9753,43.0124,120981.0
2023-05-01 11:50:00,46.34,46.35,46.31,46.34,157353.0,43.0124,43.0217,42.9846,43.0124,157353.0
2023-05-01 12:00:00,46.34,46.37,46.34,46.36,133634.0,43.0124,43.0403,43.0124,43.031,133634.0
2023-05-01 12:10:00,46.37,46.37,46.34,46.36,145815.0,43.0403,43.0403,43.0124,43.031,145815.0
2023-05-01 12:20:00,46.36,46.39,46.35,46.39,97947.0,43.031,43.0588,43.0217,43.0588,97947.0
2023-05-01 12:30:00,46.38,46.44,46.37,46.43,180966.0,43.0495,43.1052,43.0403,43.0959,180966.0
2023-05-01 12:40:00,46.43,46.44,46.4,46.41,235813.0,43.0959,43.1052,43.0681,43.0774,235813.0
2023-05-01 12:50:00,46.41,46.43,46.4,46.42,192158.0,43.0774,43.0959,43.0681,43.0867,192158.0
2023-05-01 13:00:00,46.42,46.43,46.41,46.43,228417.0,43.0867,43.0959,43.0774,43.0959,228417.0
2023-05-01 13:10:00,46.42,46.44,46.41,46.43,333543.0,43.0867,43.1052,43.0774,43.0959,333543.0
2023-05-01 13:20:00,46.43,46.44,46.42,46.43,156785.0,43.0959,43.1052,43.0867,43.0959,156785.0
2023-05-01 13:30:00,46.42,46.43,46.4,46.41,135572.0,43.0867,43.0959,43.0681,43.0774,135572.0
2023-05-01 13:40:00,46.42,46.46,46.41,46.45,250944.0,43.0867,43.1238,43.0774,43.1145,250944.0
2023-05-01 13:50:00,46.45,46.46,46.44,46.45,355081.0,43.1145,43.1238,43.1052,43.1145,355081.0
2023-05-01 14:00:00,46.45,46.47,46.43,46.47,380194.0,43.1145,43.1331,43.0959,43.1331,380194.0
2023-05-01 14:10:00,46.47,46.47,46.44,46.45,224696.0,43.1331,43.1331,43.1052,43.1145,224696.0
2023-05-01 14:20:00,46.46,46.47,46.44,46.44,363704.0,43.1238,43.1331,43.1052,43.1052,363704.0
2023-05-01 14:30:00,46.45,46.45,46.35,46.38,237622.0,43.1145,43.1145,43.0217,43.0495,237622.0
2023-05-01 14:40:00,46.38,46.39,46.35,46.37,379169.0,43.0495,43.0588,43.0217,43.0403,379169.0
2023-05-01 14:50:00,46.37,46.39,46.35,46.39,292219.0,43.0403,43.0588,43.0217,43.0588,292219.0
2023-05-01 15:00:00,46.39,46.4,46.35,46.35,228933.0,43.0588,43.0681,43.0217,43.0217,228933.0
2023-05-01 15:10:00,46.36,46.36,46.32,46.34,386101.0,43.031,43.031,42.9938,43.0124,386101.0
2023-05-01 15:20:00,46.34,46.36,46.33,46.34,239602.0,43.0124,43.031,43.0031,43.0124,239602.0
2023-05-01 15:30:00,46.34,46.35,46.3,46.3,321809.0,43.0124,43.0217,42.9753,42.9753,321809.0
2023-05-01 15:40:00,46.3,46.32,46.3,46.32,327057.0,42.9753,42.9938,42.9753,42.9938,327057.0
2023-05-01 15:50:00,46.32,46.36,46.29,46.31,846289.0,42.9938,43.031,42.966,42.9846,846289.0
2023-05-02 09:30:00,45.93,45.93,45.83,45.88,325694.0,42.6319,42.6319,42.539,42.5854,325694.0
2023-05-02 09:40:00,45.88,45.89,45.83,45.83,217587.0,42.5854,42.5947,42.539,42.539,217587.0
2023-05-02 09:50:00,45.84,45.86,45.79,45.81,97229.0,42.5483,42.5669,42.5019,42.5205,97229.0
2023-05-02 10:00:00,45.83,45.9,45.75,45.76,179032.0,42.539,42.604,42.4648,42.4741,179032.0
2023-05-02 10:10:00,45.77,45.77,45.69,45.71,200603.0,42.4833,42.4833,42.4091,42.4276,200603.0
2023-05-02 10:20:00,45.71,45.72,45.66,45.69,320472.0,42.4276,42.4369,42.3812,42.4091,320472.0
2023-05-02 10:30:00,45.69,45.75,45.68,45.73,314800.0,42.4091,42.4648,42.3998,42.4462,314800.0
2023-05-02 10:40:00,45.73,45.77,45.68,45.7,130069.0,42.4462,42.4833,42.3998,42.4184,130069.0
2023-05-02 10:50:00,45.7,45.72,45.63,45.64,219174.0,42.4184,42.4369,42.3534,42.3627,219174.0
2023-05-02 11:00:00,45.65,45.67,45.6,45.64,175977.0,42.372,42.3905,42.3255,42.3627,175977.0
2023-05-02 11:10:00,45.64,45.67,45.61,45.62,160704.0,42.3627,42.3905,42.3348,42.3441,160704.0
2023-05-02 11:20:00,45.62,45.64,45.58,45.59,184835.0,42.3441,42.3627,42.307,42.3163,184835.0
2023-05-02 11:30:00,45.61,45.65,45.56,45.65,246694.0,42.3348,42.372,42.2884,42.372,246694.0
2023-05-02 11:40:00,45.64,45.7,45.64,45.69,103335.0,42.3627,42.4184,42.3627,42.4091,103335.0
2023-05-02 11:50:00,45.69,45.7,45.64,45.69,244540.0,42.4091,42.4184,42.3627,42.4091,244540.0
2023-05-02 12:00:00,45.69,45.72,45.67,45.71,199249.0,42.4091,42.4369,42.3905,42.4276,199249.0
2023-05-02 12:10:00,45.72,45.72,45.67,45.71,266116.0,42.4369,42.4369,42.3905,42.4276,266116.0
2023-05-02 12:20:00,45.71,45.73,45.68,45.73,128721.0,42.4276,42.4462,42.3998,42.4462,128721.0
2023-05-02 12:30:00,45.72,45.74,45.7,45.73,221710.0,42.4369,42.4555,42.4184,42.4462,221710.0
2023-05-02 12:40:00,45.73,45.75,45.72,45.74,210171.0,42.4462,42.4648,42.4369,42.4555,210171.0
2023-05-02 12:50:00,45.74,45.77,45.73,45.76,113341.0,42.4555,42.4833,42.4462,42.4741,113341.0
2023-05-02 13:00:00,45.76,45.78,45.74,45.76,82472.0,42.4741,42.4926,42.4555,42.4741,82472.0
2023-05-02 13:10:00,45.76,45.78,45.74,45.76,222401.0,42.4741,42.4926,42.4555,42.4741,222401.0
2023-05-02 13:20:00,45.76,45.78,45.75,45.78,74347.0,42.4741,42.4926,42.4648,42.4926,74347.0
2023-05-02 13:30:00,45.78,45.81,45.77,45.8,178660.0,42.4926,42.5205,42.4833,42.5112,178660.0
2023-05-02 13:40:00,45.8,45.83,45.79,45.83,67138.0,42.5112,42.539,42.5019,42.539,67138.0
2023-05-02 13:50:00,45.83,45.85,45.81,45.81,133061.0,42.539,42.5576,42.5205,42.5205,133061.0
2023-05-02 14:00:00,45.81,45.82,45.78,45.79,144484.0,42.5205,42.5298,42.4926,42.5019,144484.0
2023-05-02 14:10:00,45.8,45.8,45.75,45.79,856209.0,42.5112,42.5112,42.4648,42.5019,856209.0
2023-05-02 14:20:00,45.79,45.8,45.77,45.8,151140.0,42.5019,42.5112,42.4833,42.5112,151140.0
2023-05-02 14:30:00,45.8,45.81,45.78,45.8,178440.0,42.5112,42.5205,42.4926,42.5112,178440.0
2023-05-02 14:40:00,45.8,45.82,45.78,45.82,140006.0,42.5112,42.5298,42.4926,42.5298,140006.0
2023-05-02 14:50:00,45.82,45.84,45.81,45.83,158502.0,42.5298,42.5483,42.5205,42.539,158502.0
2023-05-02 15:00:00,45.83,45.85,45.81,45.84,176040.0,42.539,42.5576,42.5205,42.5483,176040.0
2023-05-02 15:10:00,45.84,45.87,45.82,45.84,308267.0,42.5483,42.5762,42.5298,42.5483,308267.0
2023-05-02 15:20:00,45.84,45.87,45.84,45.86,184268.0,42.5483,42.5762,42.5483,42.5669,184268.0
2023-05-02 15:30:00,45.86,45.87,45.82,45.85,170133.0,42.5669,42.5762,42.5298,42.5576,170133.0
2023-05-02 15:40:00,45.84,45.86,45.83,45.84,417174.0,42.5483,42.5669,42.539,42.5483,417174.0
2023-05-02 15:50:00,45.83,45.87,45.83,45.83,568999.0,42.539,42.5762,42.539,42.539,568999.0
2023-05-03 09:30:00,45.99,46.0,45.95,45.97,344436.0,42.6875,42.6968,42.6504,42.669,344436.0
2023-05-03 09:40:00,45.97,46.0,45.96,45.99,170723.0,42.669,42.6968,42.6597,42.6875,170723.0
2023-05-03 09:50:00,46.0,46.05,45.96,45.98,108092.0,42.6968,42.7432,42.6597,42.6783,108092.0
2023-05-03 10:00:00,46.0,46.03,45.99,46.02,222539.0,42.6968,42.7247,42.6875,42.7154,222539.0
2023-05-03 10:10:00,46.02,46.05,46.0,46.02,227832.0,42.7154,42.7432,42.6968,42.7154,227832.0
2023-05-03 10:20:00,46.02,46.06,46.01,46.02,164698.0,42.7154,42.7525,42.7061,42.7154,164698.0
2023-05-03 10:30:00,46.02,46.05,46.02,46.03,200664.0,42.7154,42.7432,42.7154,42.7247,200664.0
2023-05-03 10:40:00,46.02,46.05,45.98,46.02,181479.0,42.7154,42.7432,42.6783,42.7154,181479.0
2023-05-03 10:50:00,46.03,46.07,46.03,46.05,118545.0,42.7247,42.7618,42.7247,42.7432,118545.0
2023-05-03 11:00:00,46.04,46.05,46.02,46.03,314677.0,42.734,42.7432,42.7154,42.7247,314677.0
2023-05-03 11:10:00,46.03,46.05,46.01,46.03,166471.0,42.7247,42.7432,42.7061,42.7247,166471.0
2023-05-03 11:20:00,46.04,46.05,46.02,46.04,89409.0,42.734,42.7432,42.7154,42.734,89409.0
2023-05-03 11:30:00,46.03,46.06,46.03,46.04,226630.0,42.7247,42.7525,42.7247,42.734,226630.0
2023-05-03 11:40:00,46.03,46.06,46.0,46.05,187608.0,42.7247,42.7525,42.6968,42.7432,187608.0
2023-05-03 11:50:00,46.05,46.09,46.05,46.09,138766.0,42.7432,42.7804,42.7432,42.7804,138766.0
2023-05-03 12:00:00,46.09,46.12,46.08,46.11,171494.0,42.7804,42.8082,42.7711,42.7989,171494.0
2023-05-03 12:10:00,46.1,46.11,46.08,46.08,52964.0,42.7896,42.7989,42.7711,42.7711,52964.0
2023-05-03 12:20:00,46.08,46.14,46.07,46.14,319434.0,42.7711,42.8268,42.7618,42.8268,319434.0
2023-05-03 12:30:00,46.13,46.14,46.1,46.12,97945.0,42.8175,42.8268,42.7896,42.8082,97945.0
2023-05-03 12:40:00,46.13,46.13,46.12,46.13,187062.0,42.8175,42.8175,42.8082,42.8175,187062.0
2023-05-03 12:50:00,46.13,46.15,46.12,46.15,83353.0,42.8175,42.8361,42.8082,42.8361,83353.0
2023-05-03 13:00:00,46.15,46.16,46.13,46.13,100042.0,42.8361,42.8453,42.8175,42.8175,100042.0
2023-05-03 13:10:00,46.14,46.16,46.13,46.16,75313.0,42.8268,42.8453,42.8175,42.8453,75313.0
2023-05-03 13:20:00,46.15,46.18,46.15,46.17,124279.0,42.8361,42.8639,42.8361,42.8546,124279.0
2023-05-03 13:30:00,46.18,46.2,46.16,46.16,106982.0,42.8639,42.8825,42.8453,42.8453,106982.0
2023-05-03 13:40:00,46.17,46.18,46.13,46.14,135728.0,42.8546,42.8639,42.8175,42.8268,135728.0
2023-05-03 13:50:00,46.13,46.16,46.13,46.15,174215.0,42.8175,42.8453,42.8175,42.8361,174215.0
2023-05-03 14:00:00,46.14,46.3,46.09,46.16,686324.0,42.8268,42.9753,42.7804,42.8453,686324.0
2023-05-03 14:10:00,46.15,46.24,46.11,46.23,303193.0,42.8361,42.9196,42.7989,42.9103,303193.0
2023-05-03 14:20:00,46.23,46.28,46.2,46.23,234017.0,42.9103,42.9567,42.8825,42.9103,234017.0
2023-05-03 14:30:00,46.23,46.24,46.04,46.19,394531.0,42.9103,42.9196,42.734,42.8732,394531.0
2023-05-03 14:40:00,46.19,46.31,46.14,46.18,465076.0,42.8732,42.9846,42.8268,42.8639,465076.0
2023-05-03 14:50:00,46.17,46.25,46.05,46.21,319990.0,42.8546,42.9289,42.7432,42.8917,319990.0
2023-05-03 15:00:00,46.21,46.25,46.03,46.08,304367.0,42.8917,42.9289,42.7247,42.7711,304367.0
2023-05-03 15:10:00,46.08,46.1,45.98,46.07,382460.0,42.7711,42.7896,42.6783,42.7618,382460.0
2023-05-03 15:20:00,46.07,46.1,45.98,45.98,389508.0,42.7618,42.7896,42.6783,42.6783,389508.0
2023-05-03 15:30:00,45.98,46.0,45.93,45.95,376954.0,42.6783,42.6968,42.6319,42.6504,376954.0
2023-05-03 15:40:00,45.95,45.99,45.92,45.96,402805.0,42.6504,42.6875,42.6226,42.6597,402805.0
2023-05-03 15:50:00,45.95,45.98,45.92,45.92,745082.0,42.6504,42.6783,42.6226,42.6226,745082.0
2023-05-04 09:30:00,45.86,45.93,45.85,45.86,316189.0,42.5669,42.6319,42.5576,42.5669,316189.0
2023-05-04 09:40:00,45.86,45.86,45.74,45.77,363500.0,42.5669,42.5669,42.4555,42.4833,363500.0
2023-05-04 09:50:00,45.77,45.94,45.77,45.91,292948.0,42.4833,42.6411,42.4833,42.6133,292948.0
2023-05-04 10:00:00,45.91,45.93,45.86,45.88,243438.0,42.6133,42.6319,42.5669,42.5854,243438.0
2023-05-04 10:10:00,45.88,45.89,45.77,45.86,557089.0,42.5854,42.5947,42.4833,42.5669,557089.0
2023-05-04 10:20:00,45.85,45.86,45.81,45.81,179216.0,42.5576,42.5669,42.5205,42.5205,179216.0
2023-05-04 10:30:00,45.79,45.84,45.78,45.8,142422.0,42.5019,42.5483,42.4926,42.5112,142422.0
2023-05-04 10:40:00,45.8,45.89,45.8,45.83,505343.0,42.5112,42.5947,42.5112,42.539,505343.0
2023-05-04 10:50:00,45.82,45.87,45.77,45.8,295358.0,42.5298,42.5762,42.4833,42.5112,295358.0
2023-05-04 11:00:00,45.8,45.87,45.79,45.86,192707.0,42.5112,42.5762,42.5019,42.5669,192707.0
2023-05-04 11:10:00,45.85,45.87,45.82,45.84,252992.0,42.5576,42.5762,42.5298,42.5483,252992.0
2023-05-04 11:20:00,45.84,45.87,45.82,45.82,125716.0,42.5483,42.5762,42.5298,42.5298,125716.0
2023-05-04 11:30:00,45.82,45.87,45.79,45.86,185425.0,42.5298,42.5762,42.5019,42.5669,185425.0
2023-05-04 11:40:00,45.86,45.88,45.83,45.84,119392.0,42.5669,42.5854,42.539,42.5483,119392.0
2023-05-04 11:50:00,45.84,45.85,45.8,45.82,68293.0,42.5483,42.5576,42.5112,42.5298,68293.0
2023-05-04 12:00:00,45.82,45.84,45.8,45.82,99273.0,42.5298,42.5483,42.5112,42.5298,99273.0
2023-05-04 12:10:00,45.82,45.87,45.81,45.85,273762.0,42.5298,42.5762,42.5205,42.5576,273762.0
2023-05-04 12:20:00,45.85,45.91,45.85,45.91,162470.0,42.5576,42.6133,42.5576,42.6133,162470.0
2023-05-04 12:30:00,45.91,45.92,45.88,45.91,143612.0,42.6133,42.6226,42.5854,42.6133,143612.0
2023-05-04 12:40:00,45.91,45.92,45.88,45.9,87589.0,42.6133,42.6226,42.5854,42.604,87589.0
2023-05-04 12:50:00,45.91,45.96,45.89,45.95,132850.0,42.6133,42.6597,42.5947,42.6504,132850.0
2023-05-04 13:00:00,45.96,45.97,45.91,45.95,483169.0,42.6597,42.669,42.6133,42.6504,483169.0
2023-05-04 13:10:00,45.95,46.0,45.94,45.99,170679.0,42.6504,42.6968,42.6411,42.6875,170679.0
2023-05-04 13:20:00,46.0,46.03,45.98,46.01,178943.0,42.6968,42.7247,42.6783,42.7061,178943.0
2023-05-04 13:30:00,46.01,46.04,46.0,46.02,172668.0,42.7061,42.734,42.6968,42.7154,172668.0
2023-05-04 13:40:00,46.02,46.02,45.95,45.96,164104.0,42.7154,42.7154,42.6504,42.6597,164104.0
2023-05-04 13:50:00,45.96,45.97,45.93,45.96,378862.0,42.6597,42.669,42.6319,42.6597,378862.0
2023-05-04 14:00:00,45.96,45.97,45.91,45.93,150594.0,42.6597,42.669,42.6133,42.6319,150594.0
2023-05-04 14:10:00,45.93,45.95,45.92,45.94,189494.0,42.6319,42.6504,42.6226,42.6411,189494.0
2023-05-04 14:20:00,45.95,45.95,45.87,45.88,94626.0,42.6504,42.6504,42.5762,42.5854,94626.0
2023-05-04 14:30:00,45.88,45.91,45.85,45.88,206335.0,42.5854,42.6133,42.5576,42.5854,206335.0
2023-05-04 14:40:00,45.89,45.9,45.87,45.88,162415.0,42.5947,42.604,42.5762,42.5854,162415.0
2023-05-04 14:50:00,45.88,45.91,45.86,45.91,185116.0,42.5854,42.6133,42.5669,42.6133,185116.0
2023-05-04 15:00:00,45.91,45.96,45.9,45.93,248881.0,42.6133,42.6597,42.604,42.6319,248881.0
2023-05-04 15:10:00,45.93,45.94,45.84,45.86,271315.0,42.6319,42.6411,42.5483,42.5669,271315.0
2023-05-04 15:20:00,45.86,45.88,45.84,45.88,308096.0,42.5669,42.5854,42.5483,42.5854,308096.0
2023-05-04 15:30:00,45.88,45.96,45.87,45.94,355028.0,42.5854,42.6597,42.5762,42.6411,355028.0
2023-05-04 15:40:00,45.94,45.94,45.87,45.9,404247.0,42.6411,42.6411,42.5762,42.604,404247.0
2023-05-04 15:50:00,45.9,45.91,45.85,45.86,761459.0,42.604,42.6133,42.5576,42.5669,761459.0
2023-05-05 09:30:00,46.13,46.19,46.1,46.12,257271.0,42.8175,42.8732,42.7896,42.8082,257271.0
2023-05-05 09:40:00,46.12,46.19,46.12,46.19,165442.0,42.8082,42.8732,42.8082,42.8732,165442.0
2023-05-05 09:50:00,46.19,46.21,46.16,46.2,129877.0,42.8732,42.8917,42.8453,42.8825,129877.0
2023-05-05 10:00:00,46.2,46.24,46.17,46.23,256257.0,42.8825,42.9196,42.8546,42.9103,256257.0
2023-05-05 10:10:00,46.24,46.3,46.22,46.3,131845.0,42.9196,42.9753,42.901,42.9753,131845.0
2023-05-05 10:20:00,46.3,46.32,46.28,46.32,121958.0,42.9753,42.9938,42.9567,42.9938,121958.0
2023-05-05 10:30:00,46.32,46.35,46.3,46.34,218826.0,42.9938,43.0217,42.9753,43.0124,218826.0
2023-05-05 10:40:00,46.34,46.35,46.31,46.34,78849.0,43.0124,43.0217,42.9846,43.0124,78849.0
2023-05-05 10:50:00,46.33,46.39,46.33,46.38,134743.0,43.0031,43.0588,43.0031,43.0495,134743.0
2023-05-05 11:00:00,46.39,46.45,46.38,46.39,199717.0,43.0588,43.1145,43.0495,43.0588,199717.0
2023-05-05 11:10:00,46.39,46.45,46.38,46.42,96794.0,43.0588,43.1145,43.0495,43.0867,96794.0
2023-05-05 11:20:00,46.42,46.45,46.41,46.45,120013.0,43.0867,43.1145,43.0774,43.1145,120013.0
2023-05-05 11:30:00,46.45,46.47,46.43,46.47,100274.0,43.1145,43.1331,43.0959,43.1331,100274.0
2023-05-05 11:40:00,46.47,46.49,46.44,46.48,95735.0,43.1331,43.1516,43.1052,43.1424,95735.0
2023-05-05 11:50:00,46.47,46.48,46.46,46.48,93844.0,43.1331,43.1424,43.1238,43.1424,93844.0
2023-05-05 12:00:00,46.48,46.49,46.46,46.47,125027.0,43.1424,43.1516,43.1238,43.1331,125027.0
2023-05-05 12:10:00,46.46,46.48,46.45,46.46,126682.0,43.1238,43.1424,43.1145,43.1238,126682.0
2023-05-05 12:20:00,46.46,46.5,46.45,46.48,76073.0,43.1238,43.1609,43.1145,43.1424,76073.0
2023-05-05 12:30:00,46.48,46.49,46.47,46.48,73999.0,43.1424,43.1516,43.1331,43.1424,73999.0
2023-05-05 12:40:00,46.48,46.5,46.46,46.48,129101.0,43.1424,43.1609,43.1238,43.1424,129101.0
2023-05-05 12:50:00,46.48,46.53,46.48,46.53,91713.0,43.1424,43.1888,43.1424,43.1888,91713.0
2023-05-05 13:00:00,46.53,46.54,46.51,46.54,56104.0,43.1888,43.198,43.1702,43.198,56104.0
2023-05-05 13:10:00,46.54,46.55,46.53,46.53,106569.0,43.198,43.2073,43.1888,43.1888,106569.0
2023-05-05 13:20:00,46.54,46.55,46.52,46.53,90623.0,43.198,43.2073,43.1795,43.1888,90623.0
2023-05-05 13:30:00,46.53,46.53,46.5,46.52,91019.0,43.1888,43.1888,43.1609,43.1795,91019.0
2023-05-05 13:40:00,46.51,46.53,46.51,46.52,327051.0,43.1702,43.1888,43.1702,43.1795,327051.0
2023-05-05 13:50:00,46.53,46.53,46.5,46.52,101266.0,43.1888,43.1888,43.1609,43.1795,101266.0
2023-05-05 14:00:00,46.53,46.57,46.52,46.56,147209.0,43.1888,43.2259,43.1795,43.2166,147209.0
2023-05-05 14:10:00,46.55,46.56,46.53,46.53,118235.0,43.2073,43.2166,43.1888,43.1888,118235.0
2023-05-05 14:20:00,46.54,46.59,46.53,46.58,221189.0,43.198,43.2445,43.1888,43.2352,221189.0
2023-05-05 14:30:00,46.58,46.6,46.58,46.59,126999.0,43.2352,43.2537,43.2352,43.2445,126999.0
2023-05-05 14:40:00,46.59,46.64,46.59,46.64,170534.0,43.2445,43.2909,43.2445,43.2909,170534.0
2023-05-05 14:50:00,46.64,46.67,46.64,46.65,254000.0,43.2909,43.3187,43.2909,43.3001,254000.0
2023-05-05 15:00:00,46.65,46.65,46.62,46.65,153521.0,43.3001,43.3001,43.2723,43.3001,153521.0
2023-05-05 15:10:00,46.64,46.66,46.63,46.63,133469.0,43.2909,43.3094,43.2816,43.2816,133469.0
2023-05-05 15:20:00,46.63,46.64,46.61,46.63,104694.0,43.2816,43.2909,43.263,43.2816,104694.0
2023-05-05 15:30:00,46.64,46.65,46.62,46.64,165438.0,43.2909,43.3001,43.2723,43.2909,165438.0
2023-05-05 15:40:00,46.63,46.64,46.62,46.63,194172.0,43.2816,43.2909,43.2723,43.2816,194172.0
2023-05-05 15:50:00,46.62,46.63,46.57,46.6,692985.0,43.2723,43.2816,43.2259,43.2537,692985.0
2023-05-08 09:30:00,46.72,46.73,46.7,46.71,302434.0,43.3651,43.3744,43.3466,43.3558,302434.0
2023-05-08 09:40:00,46.72,46.72,46.64,46.66,190456.0,43.3651,43.3651,43.2909,43.3094,190456.0
2023-05-08 09:50:00,46.66,46.68,46.64,46.68,66477.0,43.3094,43.328,43.2909,43.328,66477.0
2023-05-08 10:00:00,46.69,46.72,46.64,46.65,269019.0,43.3373,43.3651,43.2909,43.3001,269019.0
2023-05-08 10:10:00,46.65,46.67,46.62,46.65,128580.0,43.3001,43.3187,43.2723,43.3001,128580.0
2023-05-08 10:20:00,46.65,46.65,46.61,46.63,100315.0,43.3001,43.3001,43.263,43.2816,100315.0
2023-05-08 10:30:00,46.62,46.66,46.62,46.64,88443.0,43.2723,43.3094,43.2723,43.2909,88443.0
2023-05-08 10:40:00,46.64,46.67,46.63,46.64,113456.0,43.2909,43.3187,43.2816,43.2909,113456.0
2023-05-08 10:50:00,46.65,46.66,46.64,46.65,44331.0,43.3001,43.3094,43.2909,43.3001,44331.0
2023-05-08 11:00:00,46.65,46.68,46.65,46.67,69952.0,43.3001,43.328,43.3001,43.3187,69952.0
2023-05-08 11:10:00,46.66,46.67,46.64,46.66,249705.0,43.3094,43.3187,43.2909,43.3094,249705.0
2023-05-08 11:20:00,46.66,46.67,46.64,46.64,61622.0,43.3094,43.3187,43.2909,43.2909,61622.0
2023-05-08 11:30:00,46.65,46.67,46.63,46.65,83177.0,43.3001,43.3187,43.2816,43.3001,83177.0
2023-05-08 11:40:00,46.65,46.69,46.65,46.68,113293.0,43.3001,43.3373,43.3001,43.328,113293.0
2023-05-08 11:50:00,46.68,46.7,46.67,46.68,155375.0,43.328,43.3466,43.3187,43.328,155375.0
2023-05-08 12:00:00,46.67,46.69,46.66,46.68,101592.0,43.3187,43.3373,43.3094,43.328,101592.0
2023-05-08 12:10:00,46.68,46.69,46.66,46.69,110992.0,43.328,43.3373,43.3094,43.3373,110992.0
2023-05-08 12:20:00,46.68,46.69,46.67,46.69,50128.0,43.328,43.3373,43.3187,43.3373,50128.0
2023-05-08 12:30:00,46.68,46.7,46.67,46.69,78879.0,43.328,43.3466,43.3187,43.3373,78879.0
2023-05-08 12:40:00,46.69,46.7,46.66,46.67,144303.0,43.3373,43.3466,43.3094,43.3187,144303.0
2023-05-08 12:50:00,46.66,46.67,46.65,46.67,57835.0,43.3094,43.3187,43.3001,43.3187,57835.0
2023-05-08 13:00:00,46.67,46.68,46.66,46.68,90163.0,43.3187,43.328,43.3094,43.328,90163.0
2023-05-08 13:10:00,46.68,46.69,46.67,46.68,369535.0,43.328,43.3373,43.3187,43.328,369535.0
2023-05-08 13:20:00,46.67,46.68,46.66,46.66,115300.0,43.3187,43.328,43.3094,43.3094,115300.0
2023-05-08 13:30:00,46.66,46.69,46.66,46.68,95778.0,43.3094,43.3373,43.3094,43.328,95778.0
2023-05-08 13:40:00,46.68,46.69,46.67,46.68,122161.0,43.328,43.3373,43.3187,43.328,122161.0
2023-05-08 13:50:00,46.68,46.68,46.66,46.66,72648.0,43.328,43.328,43.3094,43.3094,72648.0
2023-05-08 14:00:00,46.67,46.67,46.54,46.56,211067.0,43.3187,43.3187,43.198,43.2166,211067.0
2023-05-08 14:10:00,46.56,46.6,46.55,46.59,177196.0,43.2166,43.2537,43.2073,43.2445,177196.0
2023-05-08 14:20:00,46.6,46.64,46.59,46.64,142711.0,43.2537,43.2909,43.2445,43.2909,142711.0
2023-05-08 14:30:00,46.63,46.64,46.62,46.64,83855.0,43.2816,43.2909,43.2723,43.2909,83855.0
2023-05-08 14:40:00,46.64,46.65,46.63,46.64,57547.0,43.2909,43.3001,43.2816,43.2909,57547.0
2023-05-08 14:50:00,46.65,46.65,46.63,46.65,132680.0,43.3001,43.3001,43.2816,43.3001,132680.0
2023-05-08 15:00:00,46.65,46.65,46.63,46.63,103894.0,43.3001,43.3001,43.2816,43.2816,103894.0
2023-05-08 15:10:00,46.64,46.64,46.6,46.62,231600.0,43.2909,43.2909,43.2537,43.2723,231600.0
2023-05-08 15:20:00,46.62,46.63,46.59,46.59,90586.0,43.2723,43.2816,43.2445,43.2445,90586.0
2023-05-08 15:30:00,46.59,46.61,46.59,46.61,128710.0,43.2445,43.263,43.2445,43.263,128710.0
2023-05-08 15:40:00,46.6,46.63,46.6,46.62,124949.0,43.2537,43.2816,43.2537,43.2723,124949.0
2023-05-08 15:50:00,46.62,46.63,46.59,46.62,266023.0,43.2723,43.2816,43.2445,43.2723,266023.0
2023-05-09 09:30:00,46.26,46.27,46.21,46.24,771548.0,42.9382,42.9474,42.8917,42.9196,771548.0
2023-05-09 09:40:00,46.23,46.31,46.23,46.28,320980.0,42.9103,42.9846,42.9103,42.9567,320980.0
2023-05-09 09:50:00,46.28,46.36,46.28,46.36,93633.0,42.9567,43.031,42.9567,43.031,93633.0
2023-05-09 10:00:00,46.36,46.37,46.29,46.3,179128.0,43.031,43.0403,42.966,42.9753,179128.0
2023-05-09 10:10:00,46.29,46.33,46.27,46.31,121831.0,42.966,43.0031,42.9474,42.9846,121831.0
2023-05-09 10:20:00,46.31,46.35,46.3,46.32,85085.0,42.9846,43.0217,42.9753,42.9938,85085.0
2023-05-09 10:30:00,46.33,46.37,46.3,46.36,109790.0,43.0031,43.0403,42.9753,43.031,109790.0
2023-05-09 10:40:00,46.36,46.39,46.35,46.39,189723.0,43.031,43.0588,43.0217,43.0588,189723.0
2023-05-09 10:50:00,46.38,46.4,46.37,46.38,165244.0,43.0495,43.0681,43.0403,43.0495,165244.0
2023-05-09 11:00:00,46.38,46.41,46.38,46.4,113561.0,43.0495,43.0774,43.0495,43.0681,113561.0
2023-05-09 11:10:00,46.4,46.41,46.37,46.41,160463.0,43.0681,43.0774,43.0403,43.0774,160463.0
2023-05-09 11:20:00,46.41,46.43,46.37,46.37,365934.0,43.0774,43.0959,43.0403,43.0403,365934.0
2023-05-09 11:30:00,46.38,46.41,46.36,46.37,161360.0,43.0495,43.0774,43.031,43.0403,161360.0
2023-05-09 11:40:00,46.37,46.39,46.37,46.39,125446.0,43.0403,43.0588,43.0403,43.0588,125446.0
2023-05-09 11:50:00,46.39,46.39,46.36,46.37,1738783.0,43.0588,43.0588,43.031,43.0403,1738783.0
2023-05-09 12:00:00,46.37,46.39,46.36,46.38,110854.0,43.0403,43.0588,43.031,43.0495,110854.0
2023-05-09 12:10:00,46.39,46.4,46.38,46.39,293797.0,43.0588,43.0681,43.0495,43.0588,293797.0
2023-05-09 12:20:00,46.4,46.42,46.39,46.4,67060.0,43.0681,43.0867,43.0588,43.0681,67060.0
2023-05-09 12:30:00,46.4,46.41,46.36,46.36,180018.0,43.0681,43.0774,43.031,43.031,180018.0
2023-05-09 12:40:00,46.37,46.38,46.36,46.37,188342.0,43.0403,43.0495,43.031,43.0403,188342.0
2023-05-09 12:50:00,46.38,46.4,46.37,46.39,76315.0,43.0495,43.0681,43.0403,43.0588,76315.0
2023-05-09 13:00:00,46.4,46.42,46.39,46.41,108810.0,43.0681,43.0867,43.0588,43.0774,108810.0
2023-05-09 13:10:00,46.41,46.42,46.39,46.42,86827.0,43.0774,43.0867,43.0588,43.0867,86827.0
2023-05-09 13:20:00,46.42,46.43,46.41,46.43,85416.0,43.0867,43.0959,43.0774,43.0959,85416.0
2023-05-09 13:30:00,46.43,46.44,46.42,46.43,62611.0,43.0959,43.1052,43.0867,43.0959,62611.0
2023-05-09 13:40:00,46.43,46.43,46.42,46.43,67916.0,43.0959,43.0959,43.0867,43.0959,67916.0
2023-05-09 13:50:00,46.43,46.48,46.42,46.47,82344.0,43.0959,43.1424,43.0867,43.1331,82344.0
2023-05-09 14:00:00,46.48,46.5,46.47,46.48,107501.0,43.1424,43.1609,43.1331,43.1424,107501.0
2023-05-09 14:10:00,46.48,46.5,46.47,46.49,127956.0,43.1424,43.1609,43.1331,43.1516,127956.0
2023-05-09 14:20:00,46.48,46.5,46.48,46.48,258715.0,43.1424,43.1609,43.1424,43.1424,258715.0
2023-05-09 14:30:00,46.49,46.5,46.48,46.5,90360.0,43.1516,43.1609,43.1424,43.1609,90360.0
2023-05-09 14:40:00,46.49,46.5,46.48,46.5,77515.0,43.1516,43.1609,43.1424,43.1609,77515.0
2023-05-09 14:50:00,46.5,46.5,46.44,46.47,142028.0,43.1609,43.1609,43.1052,43.1331,142028.0
2023-05-09 15:00:00,46.47,46.48,46.46,46.48,195916.0,43.1331,43.1424,43.1238,43.1424,195916.0
2023-05-09 15:10:00,46.48,46.48,46.46,46.46,142777.0,43.1424,43.1424,43.1238,43.1238,142777.0
2023-05-09 15:20:00,46.47,46.47,46.46,46.47,134925.0,43.1331,43.1331,43.1238,43.1331,134925.0
2023-05-09 15:30:00,46.47,46.48,46.46,46.47,137115.0,43.1331,43.1424,43.1238,43.1331,137115.0
2023-05-09 15:40:00,46.47,46.47,46.45,46.46,210992.0,43.1331,43.1331,43.1145,43.1238,210992.0
2023-05-09 15:50:00,46.46,46.46,46.43,46.44,250249.0,43.1238,43.1238,43.0959,43.1052,250249.0
2023-05-10 09:30:00,46.53,46.53,46.41,46.41,1091399.0,43.1888,43.1888,43.0774,43.0774,1091399.0
2023-05-10 09:40:00,46.41,46.42,46.27,46.28,743231.0,43.0774,43.0867,42.9474,42.9567,743231.0
2023-05-10 09:50:00,46.28,46.37,46.25,46.36,377859.0,42.9567,43.0403,42.9289,43.031,377859.0
2023-05-10 10:00:00,46.36,46.46,46.36,46.41,525638.0,43.031,43.1238,43.031,43.0774,525638.0
2023-05-10 10:10:00,46.4,46.44,46.32,46.34,470294.0,43.0681,43.1052,42.9938,43.0124,470294.0
2023-05-10 10:20:00,46.35,46.4,46.34,46.35,720892.0,43.0217,43.0681,43.0124,43.0217,720892.0
2023-05-10 10:30:00,46.36,46.38,46.29,46.3,187906.0,43.031,43.0495,42.966,42.9753,187906.0
2023-05-10 10:40:00,46.3,46.33,46.19,46.25,521933.0,42.9753,43.0031,42.8732,42.9289,521933.0
2023-05-10 10:50:00,46.24,46.24,46.21,46.24,284100.0,42.9196,42.9196,42.8917,42.9196,284100.0
2023-05-10 11:00:00,46.25,46.29,46.24,46.28,287476.0,42.9289,42.966,42.9196,42.9567,287476.0
2023-05-10 11:10:00,46.28,46.3,46.24,46.3,196054.0,42.9567,42.9753,42.9196,42.9753,196054.0
2023-05-10 11:20:00,46.3,46.31,46.28,46.29,252679.0,42.9753,42.9846,42.9567,42.966,252679.0
2023-05-10 11:30:00,46.29,46.32,46.28,46.3,729192.0,42.966,42.9938,42.9567,42.9753,729192.0
2023-05-10 11:40:00,46.3,46.33,46.29,46.3,152588.0,42.9753,43.0031,42.966,42.9753,152588.0
2023-05-10 11:50:00,46.3,46.3,46.26,46.26,273558.0,42.9753,42.9753,42.9382,42.9382,273558.0
2023-05-10 12:00:00,46.27,46.27,46.23,46.25,187003.0,42.9474,42.9474,42.9103,42.9289,187003.0
2023-05-10 12:10:00,46.25,46.28,46.23,46.28,133075.0,42.9289,42.9567,42.9103,42.9567,133075.0
2023-05-10 12:20:00,46.28,46.29,46.26,46.28,151412.0,42.9567,42.966,42.9382,42.9567,151412.0
2023-05-10 12:30:00,46.28,46.29,46.24,46.26,122751.0,42.9567,42.966,42.9196,42.9382,122751.0
2023-05-10 12:40:00,46.27,46.28,46.23,46.23,209253.0,42.9474,42.9567,42.9103,42.9103,209253.0
2023-05-10 12:50:00,46.23,46.26,46.2,46.22,207163.0,42.9103,42.9382,42.8825,42.901,207163.0
2023-05-10 13:00:00,46.21,46.22,46.19,46.2,206621.0,42.8917,42.901,42.8732,42.8825,206621.0
2023-05-10 13:10:00,46.19,46.2,46.16,46.18,120329.0,42.8732,42.8825,42.8453,42.8639,120329.0
2023-05-10 13:20:00,46.17,46.18,46.08,46.09,320571.0,42.8546,42.8639,42.7711,42.7804,320571.0
2023-05-10 13:30:00,46.09,46.12,46.06,46.07,124908.0,42.7804,42.8082,42.7525,42.7618,124908.0
2023-05-10 13:40:00,46.07,46.14,46.06,46.14,113717.0,42.7618,42.8268,42.7525,42.8268,113717.0
2023-05-10 13:50:00,46.13,46.18,46.12,46.17,49995.0,42.8175,42.8639,42.8082,42.8546,49995.0
2023-05-10 14:00:00,46.17,46.22,46.17,46.21,164180.0,42.8546,42.901,42.8546,42.8917,164180.0
2023-05-10 14:10:00,46.21,46.24,46.21,46.24,109271.0,42.8917,42.9196,42.8917,42.9196,109271.0
2023-05-10 14:20:00,46.24,46.26,46.22,46.25,77585.0,42.9196,42.9382,42.901,42.9289,77585.0
2023-05-10 14:30:00,46.25,46.28,46.24,46.28,131699.0,42.9289,42.9567,42.9196,42.9567,131699.0
2023-05-10 14:40:00,46.28,46.34,46.28,46.31,98829.0,42.9567,43.0124,42.9567,42.9846,98829.0
2023-05-10 14:50:00,46.31,46.32,46.29,46.3,157599.0,42.9846,42.9938,42.966,42.9753,157599.0
2023-05-10 15:00:00,46.31,46.33,46.3,46.33,210073.0,42.9846,43.0031,42.9753,43.0031,210073.0
2023-05-10 15:10:00,46.33,46.35,46.3,46.34,214499.0,43.0031,43.0217,42.9753,43.0124,214499.0
2023-05-10 15:20:00,46.34,46.41,46.34,46.4,307121.0,43.0124,43.0774,43.0124,43.0681,307121.0
2023-05-10 15:30:00,46.4,46.42,46.38,46.4,164148.0,43.0681,43.0867,43.0495,43.0681,164148.0
2023-05-10 15:40:00,46.4,46.41,46.38,46.39,208390.0,43.0681,43.0774,43.0495,43.0588,208390.0
2023-05-10 15:50:00,46.39,46.39,46.34,46.35,313997.0,43.0588,43.0588,43.0124,43.0217,313997.0
2023-05-11 09:30:00,46.07,46.07,45.98,46.01,515566.0,42.7618,42.7618,42.6783,42.7061,515566.0
2023-05-11 09:40:00,46.02,46.05,45.95,45.96,449944.0,42.7154,42.7432,42.6504,42.6597,449944.0
2023-05-11 09:50:00,45.96,45.97,45.91,45.91,195266.0,42.6597,42.669,42.6133,42.6133,195266.0
2023-05-11 10:00:00,45.92,45.93,45.85,45.87,272568.0,42.6226,42.6319,42.5576,42.5762,272568.0
2023-05-11 10:10:00,45.87,45.92,45.85,45.87,214241.0,42.5762,42.6226,42.5576,42.5762,214241.0
2023-05-11 10:20:00,45.87,45.93,45.84,45.92,166442.0,42.5762,42.6319,42.5483,42.6226,166442.0
2023-05-11 10:30:00,45.91,45.95,45.9,45.93,274396.0,42.6133,42.6504,42.604,42.6319,274396.0
2023-05-11 10:40:00,45.93,46.01,45.92,46.0,278177.0,42.6319,42.7061,42.6226,42.6968,278177.0
2023-05-11 10:50:00,46.0,46.04,45.98,46.04,237328.0,42.6968,42.734,42.6783,42.734,237328.0
2023-05-11 11:00:00,46.04,46.08,46.03,46.05,344623.0,42.734,42.7711,42.7247,42.7432,344623.0
2023-05-11 11:10:00,46.05,46.08,46.05,46.05,171394.0,42.7432,42.7711,42.7432,42.7432,171394.0
2023-05-11 11:20:00,46.05,46.08,46.04,46.05,170685.0,42.7432,42.7711,42.734,42.7432,170685.0
2023-05-11 11:30:00,46.04,46.07,46.02,46.03,316316.0,42.734,42.7618,42.7154,42.7247,316316.0
2023-05-11 11:40:00,46.03,46.06,46.02,46.03,112421.0,42.7247,42.7525,42.7154,42.7247,112421.0
2023-05-11 11:50:00,46.04,46.07,46.03,46.06,341801.0,42.734,42.7618,42.7247,42.7525,341801.0
2023-05-11 12:00:00,46.07,46.09,46.03,46.07,286237.0,42.7618,42.7804,42.7247,42.7618,286237.0
2023-05-11 12:10:00,46.07,46.09,46.05,46.09,263806.0,42.7618,42.7804,42.7432,42.7804,263806.0
2023-05-11 12:20:00,46.09,46.13,46.08,46.11,232973.0,42.7804,42.8175,42.7711,42.7989,232973.0
2023-05-11 12:30:00,46.11,46.12,46.1,46.12,187114.0,42.7989,42.8082,42.7896,42.8082,187114.0
2023-05-11 12:40:00,46.12,46.13,46.1,46.12,441471.0,42.8082,42.8175,42.7896,42.8082,441471.0
2023-05-11 12:50:00,46.12,46.14,46.1,46.12,113175.0,42.8082,42.8268,42.7896,42.8082,113175.0
2023-05-11 13:00:00,46.12,46.14,46.11,46.12,175310.0,42.8082,42.8268,42.7989,42.8082,175310.0
2023-05-11 13:10:00,46.12,46.12,46.09,46.12,234202.0,42.8082,42.8082,42.7804,42.8082,234202.0
2023-05-11 13:20:00,46.12,46.12,46.08,46.09,91221.0,42.8082,42.8082,42.7711,42.7804,91221.0
2023-05-11 13:30:00,46.08,46.12,46.07,46.12,137059.0,42.7711,42.8082,42.7618,42.8082,137059.0
2023-05-11 13:40:00,46.11,46.12,46.02,46.02,147580.0,42.7989,42.8082,42.7154,42.7154,147580.0
2023-05-11 13:50:00,46.02,46.06,46.01,46.06,137121.0,42.7154,42.7525,42.7061,42.7525,137121.0
2023-05-11 14:00:00,46.06,46.08,46.05,46.08,147950.0,42.7525,42.7711,42.7432,42.7711,147950.0
2023-05-11 14:10:00,46.08,46.09,46.07,46.08,149358.0,42.7711,42.7804,42.7618,42.7711,149358.0
2023-05-11 14:20:00,46.08,46.1,46.06,46.09,225612.0,42.7711,42.7896,42.7525,42.7804,225612.0
2023-05-11 14:30:00,46.08,46.12,46.08,46.12,108908.0,42.7711,42.8082,42.7711,42.8082,108908.0
2023-05-11 14:40:00,46.12,46.15,46.11,46.14,335228.0,42.8082,42.8361,42.7989,42.8268,335228.0
2023-05-11 14:50:00,46.15,46.15,46.12,46.14,152036.0,42.8361,42.8361,42.8082,42.8268,152036.0
2023-05-11 15:00:00,46.14,46.15,46.12,46.15,169242.0,42.8268,42.8361,42.8082,42.8361,169242.0
2023-05-11 15:10:00,46.15,46.15,46.11,46.13,139378.0,42.8361,42.8361,42.7989,42.8175,139378.0
2023-05-11 15:20:00,46.12,46.15,46.11,46.14,244069.0,42.8082,42.8361,42.7989,42.8268,244069.0
2023-05-11 15:30:00,46.14,46.14,46.12,46.14,168078.0,42.8268,42.8268,42.8082,42.8268,168078.0
2023-05-11 15:40:00,46.13,46.14,46.11,46.13,305346.0,42.8175,42.8268,42.7989,42.8175,305346.0
2023-05-11 15:50:00,46.13,46.17,46.12,46.15,477298.0,42.8175,42.8546,42.8082,42.8361,477298.0
2023-05-12 09:30:00,46.25,46.25,46.2,46.21,261581.0,42.9289,42.9289,42.8825,42.8917,261581.0
2023-05-12 09:40:00,46.2,46.24,46.19,46.2,102301.0,42.8825,42.9196,42.8732,42.8825,102301.0
2023-05-12 09:50:00,46.2,46.25,46.19,46.22,89459.0,42.8825,42.9289,42.8732,42.901,89459.0
2023-05-12 10:00:00,46.22,46.25,46.17,46.19,206710.0,42.901,42.9289,42.8546,42.8732,206710.0
2023-05-12 10:10:00,46.2,46.21,46.17,46.21,91016.0,42.8825,42.8917,42.8546,42.8917,91016.0
2023-05-12 10:20:00,46.21,46.22,46.15,46.16,188028.0,42.8917,42.901,42.8361,42.8453,188028.0
2023-05-12 10:30:00,46.16,46.16,46.07,46.09,171821.0,42.8453,42.8453,42.7618,42.7804,171821.0
2023-05-12 10:40:00,46.09,46.12,46.08,46.1,208568.0,42.7804,42.8082,42.7711,42.7896,208568.0
2023-05-12 10:50:00,46.09,46.1,46.03,46.05,123069.0,42.7804,42.7896,42.7247,42.7432,123069.0
2023-05-12 11:00:00,46.05,46.1,46.04,46.08,253448.0,42.7432,42.7896,42.734,42.7711,253448.0
2023-05-12 11:10:00,46.08,46.09,46.02,46.05,147688.0,42.7711,42.7804,42.7154,42.7432,147688.0
2023-05-12 11:20:00,46.04,46.06,46.02,46.04,162057.0,42.734,42.7525,42.7154,42.734,162057.0
2023-05-12 11:30:00,46.04,46.06,46.01,46.01,308257.0,42.734,42.7525,42.7061,42.7061,308257.0
2023-05-12 11:40:00,46.01,46.05,46.0,46.03,193596.0,42.7061,42.7432,42.6968,42.7247,193596.0
2023-05-12 11:50:00,46.03,46.07,46.02,46.07,244067.0,42.7247,42.7618,42.7154,42.7618,244067.0
2023-05-12 12:00:00,46.07,46.07,46.0,46.01,365325.0,42.7618,42.7618,42.6968,42.7061,365325.0
2023-05-12 12:10:00,46.01,46.01,45.98,45.99,134714.0,42.7061,42.7061,42.6783,42.6875,134714.0
2023-05-12 12:20:00,45.99,45.99,45.94,45.95,121715.0,42.6875,42.6875,42.6411,42.6504,121715.0
2023-05-12 12:30:00,45.95,45.98,45.94,45.96,124234.0,42.6504,42.6783,42.6411,42.6597,124234.0
2023-05-12 12:40:00,45.96,45.96,45.9,45.91,116439.0,42.6597,42.6597,42.604,42.6133,116439.0
2023-05-12 12:50:00,45.91,45.93,45.9,45.93,193542.0,42.6133,42.6319,42.604,42.6319,193542.0
2023-05-12 13:00:00,45.92,45.96,45.91,45.96,264883.0,42.6226,42.6597,42.6133,42.6597,264883.0
2023-05-12 13:10:00,45.96,45.97,45.95,45.95,131251.0,42.6597,42.669,42.6504,42.6504,131251.0
2023-05-12 13:20:00,45.95,46.02,45.95,46.02,133160.0,42.6504,42.7154,42.6504,42.7154,133160.0
2023-05-12 13:30:00,46.01,46.03,45.97,45.98,294332.0,42.7061,42.7247,42.669,42.6783,294332.0
2023-05-12 13:40:00,45.98,45.99,45.95,45.97,71631.0,42.6783,42.6875,42.6504,42.669,71631.0
2023-05-12 13:50:00,45.96,45.97,45.92,45.93,81693.0,42.6597,42.669,42.6226,42.6319,81693.0
2023-05-12 14:00:00,45.93,45.94,45.91,45.94,122632.0,42.6319,42.6411,42.6133,42.6411,122632.0
2023-05-12 14:10:00,45.94,45.95,45.91,45.91,180003.0,42.6411,42.6504,42.6133,42.6133,180003.0
2023-05-12 14:20:00,45.91,45.94,45.9,45.91,157628.0,42.6133,42.6411,42.604,42.6133,157628.0
2023-05-12 14:30:00,45.91,45.93,45.91,45.92,183073.0,42.6133,42.6319,42.6133,42.6226,183073.0
2023-05-12 14:40:00,45.91,45.93,45.89,45.91,129985.0,42.6133,42.6319,42.5947,42.6133,129985.0
2023-05-12 14:50:00,45.92,45.95,45.91,45.94,108467.0,42.6226,42.6504,42.6133,42.6411,108467.0
2023-05-12 15:00:00,45.95,45.96,45.93,45.95,151858.0,42.6504,42.6597,42.6319,42.6504,151858.0
2023-05-12 15:10:00,45.96,45.97,45.94,45.97,314498.0,42.6597,42.669,42.6411,42.669,314498.0
2023-05-12 15:20:00,45.97,45.98,45.96,45.97,374735.0,42.669,42.6783,42.6597,42.669,374735.0
2023-05-12 15:30:00,45.97,46.01,45.96,45.99,231775.0,42.669,42.7061,42.6597,42.6875,231775.0
2023-05-12 15:40:00,45.99,46.02,45.99,46.01,132477.0,42.6875,42.7154,42.6875,42.7061,132477.0
2023-05-12 15:50:00,46.0,46.06,46.0,46.06,388157.0,42.6968,42.7525,42.6968,42.7525,388157.0
2023-05-15 09:30:00,46.23,46.24,46.17,46.18,674524.0,42.9103,42.9196,42.8546,42.8639,674524.0
2023-05-15 09:40:00,46.19,46.22,46.19,46.2,247551.0,42.8732,42.901,42.8732,42.8825,247551.0
2023-05-15 09:50:00,46.21,46.24,46.19,46.23,106507.0,42.8917,42.9196,42.8732,42.9103,106507.0
2023-05-15 10:00:00,46.23,46.25,46.18,46.19,130252.0,42.9103,42.9289,42.8639,42.8732,130252.0
2023-05-15 10:10:00,46.18,46.2,46.17,46.18,242773.0,42.8639,42.8825,42.8546,42.8639,242773.0
2023-05-15 10:20:00,46.19,46.25,46.17,46.23,129338.0,42.8732,42.9289,42.8546,42.9103,129338.0
2023-05-15 10:30:00,46.23,46.27,46.23,46.26,265820.0,42.9103,42.9474,42.9103,42.9382,265820.0
2023-05-15 10:40:00,46.25,46.28,46.25,46.27,63458.0,42.9289,42.9567,42.9289,42.9474,63458.0
2023-05-15 10:50:00,46.26,46.29,46.25,46.25,178830.0,42.9382,42.966,42.9289,42.9289,178830.0
2023-05-15 11:00:00,46.26,46.29,46.24,46.29,149055.0,42.9382,42.966,42.9196,42.966,149055.0
2023-05-15 11:10:00,46.29,46.3,46.27,46.3,98495.0,42.966,42.9753,42.9474,42.9753,98495.0
2023-05-15 11:20:00,46.3,46.31,46.28,46.29,350468.0,42.9753,42.9846,42.9567,42.966,350468.0
2023-05-15 11:30:00,46.29,46.33,46.28,46.31,495697.0,42.966,43.0031,42.9567,42.9846,495697.0
2023-05-15 11:40:00,46.31,46.32,46.29,46.31,499210.0,42.9846,42.9938,42.966,42.9846,499210.0
2023-05-15 11:50:00,46.32,46.33,46.31,46.33,299728.0,42.9938,43.0031,42.9846,43.0031,299728.0
2023-05-15 12:00:00,46.32,46.34,46.3,46.32,187210.0,42.9938,43.0124,42.9753,42.9938,187210.0
2023-05-15 12:10:00,46.32,46.33,46.3,46.33,107945.0,42.9938,43.0031,42.9753,43.0031,107945.0
2023-05-15 12:20:00,46.34,46.34,46.31,46.33,133257.0,43.0124,43.0124,42.9846,43.0031,133257.0
2023-05-15 12:30:00,46.34,46.36,46.32,46.36,84786.0,43.0124,43.031,42.9938,43.031,84786.0
2023-05-15 12:40:00,46.36,46.39,46.35,46.39,133322.0,43.031,43.0588,43.0217,43.0588,133322.0
2023-05-15 12:50:00,46.39,46.43,46.38,46.43,110751.0,43.0588,43.0959,43.0495,43.0959,110751.0
2023-05-15 13:00:00,46.43,46.43,46.41,46.42,70758.0,43.0959,43.0959,43.0774,43.0867,70758.0
2023-05-15 13:10:00,46.43,46.45,46.42,46.43,95290.0,43.0959,43.1145,43.0867,43.0959,95290.0
2023-05-15 13:20:00,46.44,46.44,46.39,46.4,214293.0,43.1052,43.1052,43.0588,43.0681,214293.0
2023-05-15 13:30:00,46.4,46.4,46.37,46.37,132349.0,43.0681,43.0681,43.0403,43.0403,132349.0
2023-05-15 13:40:00,46.38,46.38,46.34,46.35,87044.0,43.0495,43.0495,43.0124,43.0217,87044.0
2023-05-15 13:50:00,46.35,46.39,46.34,46.38,96055.0,43.0217,43.0588,43.0124,43.0495,96055.0
2023-05-15 14:00:00,46.39,46.42,46.38,46.41,115019.0,43.0588,43.0867,43.0495,43.0774,115019.0
2023-05-15 14:10:00,46.41,46.42,46.39,46.39,138710.0,43.0774,43.0867,43.0588,43.0588,138710.0
2023-05-15 14:20:00,46.39,46.41,46.39,46.41,96412.0,43.0588,43.0774,43.0588,43.0774,96412.0
2023-05-15 14:30:00,46.41,46.42,46.39,46.41,111139.0,43.0774,43.0867,43.0588,43.0774,111139.0
2023-05-15 14:40:00,46.41,46.44,46.41,46.43,67597.0,43.0774,43.1052,43.0774,43.0959,67597.0
2023-05-15 14:50:00,46.43,46.43,46.4,46.42,121949.0,43.0959,43.0959,43.0681,43.0867,121949.0
2023-05-15 15:00:00,46.41,46.43,46.41,46.41,124928.0,43.0774,43.0959,43.0774,43.0774,124928.0
2023-05-15 15:10:00,46.42,46.43,46.41,46.41,140110.0,43.0867,43.0959,43.0774,43.0774,140110.0
2023-05-15 15:20:00,46.41,46.42,46.4,46.41,167871.0,43.0774,43.0867,43.0681,43.0774,167871.0
2023-05-15 15:30:00,46.41,46.43,46.41,46.42,144438.0,43.0774,43.0959,43.0774,43.0867,144438.0
2023-05-15 15:40:00,46.42,46.43,46.41,46.43,208842.0,43.0867,43.0959,43.0774,43.0959,208842.0
2023-05-15 15:50:00,46.43,46.45,46.42,46.45,414355.0,43.0959,43.1145,43.0867,43.1145,414355.0
2023-05-16 09:30:00,46.25,46.3,46.22,46.23,392246.0,42.9289,42.9753,42.901,42.9103,392246.0
2023-05-16 09:40:00,46.24,46.31,46.23,46.25,158403.0,42.9196,42.9846,42.9103,42.9289,158403.0
2023-05-16 09:50:00,46.25,46.25,46.16,46.18,376521.0,42.9289,42.9289,42.8453,42.8639,376521.0
2023-05-16 10:00:00,46.17,46.18,46.12,46.12,344620.0,42.8546,42.8639,42.8082,42.8082,344620.0
2023-05-16 10:10:00,46.12,46.12,46.05,46.1,260881.0,42.8082,42.8082,42.7432,42.7896,260881.0
2023-05-16 10:20:00,46.1,46.15,46.09,46.15,130813.0,42.7896,42.8361,42.7804,42.8361,130813.0
2023-05-16 10:30:00,46.16,46.16,46.09,46.09,209195.0,42.8453,42.8453,42.7804,42.7804,209195.0
2023-05-16 10:40:00,46.1,46.13,46.07,46.13,96676.0,42.7896,42.8175,42.7618,42.8175,96676.0
2023-05-16 10:50:00,46.12,46.14,46.09,46.12,228344.0,42.8082,42.8268,42.7804,42.8082,228344.0
2023-05-16 11:00:00,46.12,46.13,46.09,46.09,110729.0,42.8082,42.8175,42.7804,42.7804,110729.0
2023-05-16 11:10:00,46.09,46.12,46.07,46.1,93790.0,42.7804,42.8082,42.7618,42.7896,93790.0
2023-05-16 11:20:00,46.1,46.13,46.08,46.12,136392.0,42.7896,42.8175,42.7711,42.8082,136392.0
2023-05-16 11:30:00,46.13,46.13,46.03,46.04,153498.0,42.8175,42.8175,42.7247,42.734,153498.0
2023-05-16 11:40:00,46.04,46.11,46.03,46.11,115880.0,42.734,42.7989,42.7247,42.7989,115880.0
2023-05-16 11:50:00,46.11,46.15,46.1,46.14,95232.0,42.7989,42.8361,42.7896,42.8268,95232.0
2023-05-16 12:00:00,46.14,46.15,46.12,46.12,104262.0,42.8268,42.8361,42.8082,42.8082,104262.0
2023-05-16 12:10:00,46.13,46.13,46.1,46.11,57067.0,42.8175,42.8175,42.7896,42.7989,57067.0
2023-05-16 12:20:00,46.11,46.12,46.08,46.1,145593.0,42.7989,42.8082,42.7711,42.7896,145593.0
2023-05-16 12:30:00,46.1,46.11,46.07,46.1,75939.0,42.7896,42.7989,42.7618,42.7896,75939.0
2023-05-16 12:40:00,46.11,46.12,46.09,46.1,279902.0,42.7989,42.8082,42.7804,42.7896,279902.0
2023-05-16 12:50:00,46.11,46.13,46.1,46.11,173534.0,42.7989,42.8175,42.7896,42.7989,173534.0
2023-05-16 13:00:00,46.11,46.12,46.08,46.11,84826.0,42.7989,42.8082,42.7711,42.7989,84826.0
2023-05-16 13:10:00,46.1,46.11,46.08,46.09,54505.0,42.7896,42.7989,42.7711,42.7804,54505.0
2023-05-16 13:20:00,46.09,46.1,46.06,46.08,108228.0,42.7804,42.7896,42.7525,42.7711,108228.0
2023-05-16 13:30:00,46.08,46.09,46.05,46.05,71259.0,42.7711,42.7804,42.7432,42.7432,71259.0
2023-05-16 13:40:00,46.05,46.07,46.03,46.06,68177.0,42.7432,42.7618,42.7247,42.7525,68177.0
2023-05-16 13:50:00,46.06,46.08,46.06,46.07,75563.0,42.7525,42.7711,42.7525,42.7618,75563.0
2023-05-16 14:00:00,46.07,46.08,46.02,46.03,143338.0,42.7618,42.7711,42.7154,42.7247,143338.0
2023-05-16 14:10:00,46.04,46.05,46.03,46.05,76300.0,42.734,42.7432,42.7247,42.7432,76300.0
2023-05-16 14:20:00,46.05,46.06,46.03,46.05,155876.0,42.7432,42.7525,42.7247,42.7432,155876.0
2023-05-16 14:30:00,46.06,46.06,46.04,46.06,86338.0,42.7525,42.7525,42.734,42.7525,86338.0
2023-05-16 14:40:00,46.06,46.07,46.06,46.07,170394.0,42.7525,42.7618,42.7525,42.7618,170394.0
2023-05-16 14:50:00,46.07,46.09,46.06,46.08,69956.0,42.7618,42.7804,42.7525,42.7711,69956.0
2023-05-16 15:00:00,46.08,46.09,46.05,46.06,129832.0,42.7711,42.7804,42.7432,42.7525,129832.0
2023-05-16 15:10:00,46.05,46.08,46.05,46.07,192417.0,42.7432,42.7711,42.7432,42.7618,192417.0
2023-05-16 15:20:00,46.07,46.08,46.05,46.06,175144.0,42.7618,42.7711,42.7432,42.7525,175144.0
2023-05-16 15:30:00,46.07,46.07,46.04,46.05,187197.0,42.7618,42.7618,42.734,42.7432,187197.0
2023-05-16 15:40:00,46.05,46.05,46.01,46.02,779734.0,42.7432,42.7432,42.7061,42.7154,779734.0
2023-05-16 15:50:00,46.02,46.02,45.97,45.98,444068.0,42.7154,42.7154,42.669,42.6783,444068.0
2023-05-17 09:30:00,46.06,46.08,45.97,45.98,250566.0,42.7525,42.7711,42.669,42.6783,250566.0
2023-05-17 09:40:00,45.97,45.98,45.91,45.92,176347.0,42.669,42.6783,42.6133,42.6226,176347.0
2023-05-17 09:50:00,45.91,45.93,45.89,45.89,160179.0,42.6133,42.6319,42.5947,42.5947,160179.0
2023-05-17 10:00:00,45.89,45.92,45.86,45.91,185948.0,42.5947,42.6226,42.5669,42.6133,185948.0
2023-05-17 10:10:00,45.91,45.92,45.89,45.91,226624.0,42.6133,42.6226,42.5947,42.6133,226624.0
2023-05-17 10:20:00,45.91,45.99,45.9,45.98,89786.0,42.6133,42.6875,42.604,42.6783,89786.0
2023-05-17 10:30:00,45.99,45.99,45.94,45.95,177020.0,42.6875,42.6875,42.6411,42.6504,177020.0
2023-05-17 10:40:00,45.95,45.97,45.91,45.91,162439.0,42.6504,42.669,42.6133,42.6133,162439.0
2023-05-17 10:50:00,45.92,45.93,45.9,45.91,82117.0,42.6226,42.6319,42.604,42.6133,82117.0
2023-05-17 11:00:00,45.92,45.93,45.9,45.91,184491.0,42.6226,42.6319,42.604,42.6133,184491.0
2023-05-17 11:10:00,45.91,45.98,45.9,45.96,533995.0,42.6133,42.6783,42.604,42.6597,533995.0
2023-05-17 11:20:00,45.96,45.96,45.9,45.95,198302.0,42.6597,42.6597,42.604,42.6504,198302.0
2023-05-17 11:30:00,45.95,45.98,45.95,45.96,212581.0,42.6504,42.6783,42.6504,42.6597,212581.0
2023-05-17 11:40:00,45.97,46.03,45.96,46.01,126642.0,42.669,42.7247,42.6597,42.7061,126642.0
2023-05-17 11:50:00,46.01,46.02,45.98,45.99,112607.0,42.7061,42.7154,42.6783,42.6875,112607.0
2023-05-17 12:00:00,45.99,46.01,45.98,46.01,95872.0,42.6875,42.7061,42.6783,42.7061,95872.0
2023-05-17 12:10:00,46.01,46.02,46.0,46.01,156631.0,42.7061,42.7154,42.6968,42.7061,156631.0
2023-05-17 12:20:00,46.01,46.05,46.0,46.05,122571.0,42.7061,42.7432,42.6968,42.7432,122571.0
2023-05-17 12:30:00,46.05,46.1,46.04,46.09,252837.0,42.7432,42.7896,42.734,42.7804,252837.0
2023-05-17 12:40:00,46.1,46.17,46.1,46.16,161281.0,42.7896,42.8546,42.7896,42.8453,161281.0
2023-05-17 12:50:00,46.16,46.19,46.14,46.17,84498.0,42.8453,42.8732,42.8268,42.8546,84498.0
2023-05-17 13:00:00,46.17,46.22,46.17,46.19,111376.0,42.8546,42.901,42.8546,42.8732,111376.0
2023-05-17 13:10:00,46.19,46.2,46.17,46.17,93412.0,42.8732,42.8825,42.8546,42.8546,93412.0
2023-05-17 13:20:00,46.17,46.21,46.17,46.21,73944.0,42.8546,42.8917,42.8546,42.8917,73944.0
2023-05-17 13:30:00,46.2,46.24,46.2,46.21,88966.0,42.8825,42.9196,42.8825,42.8917,88966.0
2023-05-17 13:40:00,46.22,46.24,46.21,46.23,169715.0,42.901,42.9196,42.8917,42.9103,169715.0
2023-05-17 13:50:00,46.23,46.24,46.21,46.23,179672.0,42.9103,42.9196,42.8917,42.9103,179672.0
2023-05-17 14:00:00,46.23,46.24,46.18,46.19,92645.0,42.9103,42.9196,42.8639,42.8732,92645.0
2023-05-17 14:10:00,46.19,46.22,46.18,46.2,319024.0,42.8732,42.901,42.8639,42.8825,319024.0
2023-05-17 14:20:00,46.2,46.2,46.17,46.19,85455.0,42.8825,42.8825,42.8546,42.8732,85455.0
2023-05-17 14:30:00,46.19,46.2,46.16,46.16,385823.0,42.8732,42.8825,42.8453,42.8453,385823.0
2023-05-17 14:40:00,46.16,46.18,46.15,46.17,120620.0,42.8453,42.8639,42.8361,42.8546,120620.0
2023-05-17 14:50:00,46.18,46.18,46.14,46.15,200279.0,42.8639,42.8639,42.8268,42.8361,200279.0
2023-05-17 15:00:00,46.15,46.19,46.14,46.19,120011.0,42.8361,42.8732,42.8268,42.8732,120011.0
2023-05-17 15:10:00,46.19,46.2,46.17,46.18,310662.0,42.8732,42.8825,42.8546,42.8639,310662.0
2023-05-17 15:20:00,46.18,46.19,46.14,46.15,264190.0,42.8639,42.8732,42.8268,42.8361,264190.0
2023-05-17 15:30:00,46.16,46.18,46.15,46.16,308164.0,42.8453,42.8639,42.8361,42.8453,308164.0
2023-05-17 15:40:00,46.16,46.2,46.16,46.2,394182.0,42.8453,42.8825,42.8453,42.8825,394182.0
2023-05-17 15:50:00,46.19,46.22,46.18,46.21,597114.0,42.8732,42.901,42.8639,42.8917,597114.0
2023-05-18 09:30:00,46.1,46.1,46.02,46.05,518314.0,42.7896,42.7896,42.7154,42.7432,518314.0
2023-05-18 09:40:00,46.04,46.06,46.0,46.01,419874.0,42.734,42.7525,42.6968,42.7061,419874.0
2023-05-18 09:50:00,46.0,46.01,45.96,45.98,194614.0,42.6968,42.7061,42.6597,42.6783,194614.0
2023-05-18 10:00:00,45.99,46.0,45.93,45.99,183401.0,42.6875,42.6968,42.6319,42.6875,183401.0
2023-05-18 10:10:00,46.0,46.03,45.98,46.02,150366.0,42.6968,42.7247,42.6783,42.7154,150366.0
2023-05-18 10:20:00,46.02,46.04,45.99,46.01,178309.0,42.7154,42.734,42.6875,42.7061,178309.0
2023-05-18 10:30:00,46.01,46.06,46.01,46.03,103664.0,42.7061,42.7525,42.7061,42.7247,103664.0
2023-05-18 10:40:00,46.03,46.03,45.96,45.98,248575.0,42.7247,42.7247,42.6597,42.6783,248575.0
2023-05-18 10:50:00,45.98,46.0,45.96,45.99,110798.0,42.6783,42.6968,42.6597,42.6875,110798.0
2023-05-18 11:00:00,45.99,46.02,45.99,46.01,100498.0,42.6875,42.7154,42.6875,42.7061,100498.0
2023-05-18 11:10:00,46.01,46.02,45.98,46.0,82663.0,42.7061,42.7154,42.6783,42.6968,82663.0
2023-05-18 11:20:00,46.0,46.02,45.98,46.02,65311.0,42.6968,42.7154,42.6783,42.7154,65311.0
2023-05-18 11:30:00,46.02,46.02,45.99,46.01,191213.0,42.7154,42.7154,42.6875,42.7061,191213.0
2023-05-18 11:40:00,46.02,46.06,46.0,46.04,137104.0,42.7154,42.7525,42.6968,42.734,137104.0
2023-05-18 11:50:00,46.05,46.07,46.0,46.02,294872.0,42.7432,42.7618,42.6968,42.7154,294872.0
2023-05-18 12:00:00,46.02,46.02,45.96,45.98,125350.0,42.7154,42.7154,42.6597,42.6783,125350.0
2023-05-18 12:10:00,45.98,45.99,45.92,45.94,436879.0,42.6783,42.6875,42.6226,42.6411,436879.0
2023-05-18 12:20:00,45.94,45.94,45.9,45.91,285346.0,42.6411,42.6411,42.604,42.6133,285346.0
2023-05-18 12:30:00,45.91,45.94,45.9,45.92,147786.0,42.6133,42.6411,42.604,42.6226,147786.0
2023-05-18 12:40:00,45.91,45.93,45.9,45.91,216536.0,42.6133,42.6319,42.604,42.6133,216536.0
2023-05-18 12:50:00,45.91,45.93,45.89,45.91,267460.0,42.6133,42.6319,42.5947,42.6133,267460.0
2023-05-18 13:00:00,45.91,45.93,45.91,45.92,58180.0,42.6133,42.6319,42.6133,42.6226,58180.0
2023-05-18 13:10:00,45.92,45.95,45.9,45.95,56006.0,42.6226,42.6504,42.604,42.6504,56006.0
2023-05-18 13:20:00,45.95,45.96,45.91,45.91,551520.0,42.6504,42.6597,42.6133,42.6133,551520.0
2023-05-18 13:30:00,45.91,45.94,45.9,45.91,112825.0,42.6133,42.6411,42.604,42.6133,112825.0
2023-05-18 13:40:00,45.9,45.92,45.88,45.91,305349.0,42.604,42.6226,42.5854,42.6133,305349.0
2023-05-18 13:50:00,45.91,45.91,45.87,45.89,149596.0,42.6133,42.6133,42.5762,42.5947,149596.0
2023-05-18 14:00:00,45.89,45.91,45.88,45.9,256239.0,42.5947,42.6133,42.5854,42.604,256239.0
2023-05-18 14:10:00,45.91,45.93,45.89,45.93,235801.0,42.6133,42.6319,42.5947,42.6319,235801.0
2023-05-18 14:20:00,45.93,45.97,45.92,45.96,204197.0,42.6319,42.669,42.6226,42.6597,204197.0
2023-05-18 14:30:00,45.95,45.97,45.95,45.97,118252.0,42.6504,42.669,42.6504,42.669,118252.0
2023-05-18 14:40:00,45.96,45.98,45.95,45.98,163354.0,42.6597,42.6783,42.6504,42.6783,163354.0
2023-05-18 14:50:00,45.98,45.99,45.97,45.98,116527.0,42.6783,42.6875,42.669,42.6783,116527.0
2023-05-18 15:00:00,45.98,46.0,45.97,46.0,263688.0,42.6783,42.6968,42.669,42.6968,263688.0
2023-05-18 15:10:00,46.0,46.03,45.99,46.02,332792.0,42.6968,42.7247,42.6875,42.7154,332792.0
2023-05-18 15:20:00,46.03,46.03,46.0,46.03,212180.0,42.7247,42.7247,42.6968,42.7247,212180.0
2023-05-18 15:30:00,46.03,46.07,46.02,46.06,446911.0,42.7247,42.7618,42.7154,42.7525,446911.0
2023-05-18 15:40:00,46.06,46.12,46.06,46.1,370089.0,42.7525,42.8082,42.7525,42.7896,370089.0
2023-05-18 15:50:00,46.09,46.14,46.09,46.13,1020793.0,42.7804,42.8268,42.7804,42.8175,1020793.0
2023-05-19 09:30:00,46.35,46.38,46.31,46.37,336235.0,43.0217,43.0495,42.9846,43.0403,336235.0
2023-05-19 09:40:00,46.36,46.39,46.36,46.37,165405.0,43.031,43.0588,43.031,43.0403,165405.0
2023-05-19 09:50:00,46.38,46.44,46.37,46.41,150721.0,43.0495,43.1052,43.0403,43.0774,150721.0
2023-05-19 10:00:00,46.41,46.41,46.34,46.37,238524.0,43.0774,43.0774,43.0124,43.0403,238524.0
2023-05-19 10:10:00,46.37,46.39,46.35,46.38,209176.0,43.0403,43.0588,43.0217,43.0495,209176.0
2023-05-19 10:20:00,46.38,46.42,46.37,46.41,90049.0,43.0495,43.0867,43.0403,43.0774,90049.0
2023-05-19 10:30:00,46.41,46.42,46.37,46.39,124532.0,43.0774,43.0867,43.0403,43.0588,124532.0
2023-05-19 10:40:00,46.4,46.4,46.33,46.36,102852.0,43.0681,43.0681,43.0031,43.031,102852.0
2023-05-19 10:50:00,46.36,46.38,46.35,46.36,262107.0,43.031,43.0495,43.0217,43.031,262107.0
2023-05-19 11:00:00,46.37,46.4,46.32,46.33,113855.0,43.0403,43.0681,42.9938,43.0031,113855.0
2023-05-19 11:10:00,46.33,46.48,46.32,46.43,292586.0,43.0031,43.1424,42.9938,43.0959,292586.0
2023-05-19 11:20:00,46.44,46.5,46.37,46.38,123192.0,43.1052,43.1609,43.0403,43.0495,123192.0
2023-05-19 11:30:00,46.38,46.39,46.28,46.31,190085.0,43.0495,43.0588,42.9567,42.9846,190085.0
2023-05-19 11:40:00,46.3,46.37,46.27,46.35,327100.0,42.9753,43.0403,42.9474,43.0217,327100.0
2023-05-19 11:50:00,46.34,46.39,46.33,46.34,506279.0,43.0124,43.0588,43.0031,43.0124,506279.0
2023-05-19 12:00:00,46.34,46.36,46.32,46.34,237835.0,43.0124,43.031,42.9938,43.0124,237835.0
2023-05-19 12:10:00,46.33,46.35,46.31,46.33,210846.0,43.0031,43.0217,42.9846,43.0031,210846.0
2023-05-19 12:20:00,46.33,46.35,46.31,46.31,153937.0,43.0031,43.0217,42.9846,42.9846,153937.0
2023-05-19 12:30:00,46.31,46.34,46.26,46.34,151881.0,42.9846,43.0124,42.9382,43.0124,151881.0
2023-05-19 12:40:00,46.33,46.38,46.33,46.38,183562.0,43.0031,43.0495,43.0031,43.0495,183562.0
2023-05-19 12:50:00,46.38,46.42,46.37,46.4,109509.0,43.0495,43.0867,43.0403,43.0681,109509.0
2023-05-19 13:00:00,46.4,46.42,46.39,46.4,214392.0,43.0681,43.0867,43.0588,43.0681,214392.0
2023-05-19 13:10:00,46.4,46.41,46.38,46.4,59708.0,43.0681,43.0774,43.0495,43.0681,59708.0
2023-05-19 13:20:00,46.4,46.4,46.37,46.38,52586.0,43.0681,43.0681,43.0403,43.0495,52586.0
2023-05-19 13:30:00,46.39,46.4,46.38,46.4,109978.0,43.0588,43.0681,43.0495,43.0681,109978.0
2023-05-19 13:40:00,46.39,46.41,46.38,46.38,344258.0,43.0588,43.0774,43.0495,43.0495,344258.0
2023-05-19 13:50:00,46.38,46.39,46.36,46.36,149302.0,43.0495,43.0588,43.031,43.031,149302.0
2023-05-19 14:00:00,46.36,46.37,46.33,46.34,206630.0,43.031,43.0403,43.0031,43.0124,206630.0
2023-05-19 14:10:00,46.34,46.35,46.31,46.35,202808.0,43.0124,43.0217,42.9846,43.0217,202808.0
2023-05-19 14:20:00,46.35,46.36,46.33,46.33,79773.0,43.0217,43.031,43.0031,43.0031,79773.0
2023-05-19 14:30:00,46.33,46.35,46.31,46.34,91329.0,43.0031,43.0217,42.9846,43.0124,91329.0
2023-05-19 14:40:00,46.35,46.35,46.32,46.33,133392.0,43.0217,43.0217,42.9938,43.0031,133392.0
2023-05-19 14:50:00,46.32,46.36,46.32,46.36,91716.0,42.9938,43.031,42.9938,43.031,91716.0
2023-05-19 15:00:00,46.36,46.36,46.33,46.34,155144.0,43.031,43.031,43.0031,43.0124,155144.0
2023-05-19 15:10:00,46.35,46.36,46.33,46.33,188671.0,43.0217,43.031,43.0031,43.0031,188671.0
2023-05-19 15:20:00,46.33,46.35,46.32,46.34,104407.0,43.0031,43.0217,42.9938,43.0124,104407.0
2023-05-19 15:30:00,46.33,46.35,46.31,46.33,173673.0,43.0031,43.0217,42.9846,43.0031,173673.0
2023-05-19 15:40:00,46.34,46.36,46.33,46.36,320190.0,43.0124,43.031,43.0031,43.031,320190.0
2023-05-19 15:50:00,46.35,46.41,46.34,46.39,427285.0,43.0217,43.0774,43.0124,43.0588,427285.0
2023-05-22 09:30:00,46.39,46.5,46.37,46.49,216908.0,43.0588,43.1609,43.0403,43.1516,216908.0
2023-05-22 09:40:00,46.49,46.51,46.44,46.45,120318.0,43.1516,43.1702,43.1052,43.1145,120318.0
2023-05-22 09:50:00,46.46,46.47,46.39,46.41,97244.0,43.1238,43.1331,43.0588,43.0774,97244.0
2023-05-22 10:00:00,46.42,46.42,46.36,46.38,313865.0,43.0867,43.0867,43.031,43.0495,313865.0
2023-05-22 10:10:00,46.37,46.43,46.37,46.42,257919.0,43.0403,43.0959,43.0403,43.0867,257919.0
2023-05-22 10:20:00,46.43,46.44,46.4,46.43,271354.0,43.0959,43.1052,43.0681,43.0959,271354.0
2023-05-22 10:30:00,46.43,46.46,46.42,46.43,141605.0,43.0959,43.1238,43.0867,43.0959,141605.0
2023-05-22 10:40:00,46.43,46.43,46.39,46.4,171125.0,43.0959,43.0959,43.0588,43.0681,171125.0
2023-05-22 10:50:00,46.4,46.4,46.36,46.39,206797.0,43.0681,43.0681,43.031,43.0588,206797.0
2023-05-22 11:00:00,46.39,46.43,46.39,46.41,261168.0,43.0588,43.0959,43.0588,43.0774,261168.0
2023-05-22 11:10:00,46.41,46.42,46.38,46.4,295529.0,43.0774,43.0867,43.0495,43.0681,295529.0
2023-05-22 11:20:00,46.4,46.43,46.39,46.43,79121.0,43.0681,43.0959,43.0588,43.0959,79121.0
2023-05-22 11:30:00,46.43,46.43,46.4,46.4,123486.0,43.0959,43.0959,43.0681,43.0681,123486.0
2023-05-22 11:40:00,46.41,46.41,46.38,46.4,62957.0,43.0774,43.0774,43.0495,43.0681,62957.0
2023-05-22 11:50:00,46.4,46.46,46.4,46.45,189845.0,43.0681,43.1238,43.0681,43.1145,189845.0
2023-05-22 12:00:00,46.45,46.47,46.44,46.47,98964.0,43.1145,43.1331,43.1052,43.1331,98964.0
2023-05-22 12:10:00,46.46,46.48,46.45,46.48,78989.0,43.1238,43.1424,43.1145,43.1424,78989.0
2023-05-22 12:20:00,46.47,46.48,46.45,46.46,103835.0,43.1331,43.1424,43.1145,43.1238,103835.0
2023-05-22 12:30:00,46.45,46.47,46.45,46.46,80376.0,43.1145,43.1331,43.1145,43.1238,80376.0
2023-05-22 12:40:00,46.45,46.47,46.45,46.45,155150.0,43.1145,43.1331,43.1145,43.1145,155150.0
2023-05-22 12:50:00,46.46,46.47,46.44,46.47,112832.0,43.1238,43.1331,43.1052,43.1331,112832.0
2023-05-22 13:00:00,46.46,46.48,46.46,46.47,154072.0,43.1238,43.1424,43.1238,43.1331,154072.0
2023-05-22 13:10:00,46.47,46.48,46.43,46.45,530351.0,43.1331,43.1424,43.0959,43.1145,530351.0
2023-05-22 13:20:00,46.45,46.48,46.45,46.47,1240618.0,43.1145,43.1424,43.1145,43.1331,1240618.0
2023-05-22 13:30:00,46.47,46.49,46.46,46.48,72001.0,43.1331,43.1516,43.1238,43.1424,72001.0
2023-05-22 13:40:00,46.49,46.49,46.48,46.49,38957.0,43.1516,43.1516,43.1424,43.1516,38957.0
2023-05-22 13:50:00,46.48,46.51,46.48,46.49,83287.0,43.1424,43.1702,43.1424,43.1516,83287.0
2023-05-22 14:00:00,46.49,46.51,46.48,46.51,95076.0,43.1516,43.1702,43.1424,43.1702,95076.0
2023-05-22 14:10:00,46.51,46.51,46.49,46.5,78262.0,43.1702,43.1702,43.1516,43.1609,78262.0
2023-05-22 14:20:00,46.51,46.52,46.5,46.52,153771.0,43.1702,43.1795,43.1609,43.1795,153771.0
2023-05-22 14:30:00,46.52,46.53,46.5,46.5,72749.0,43.1795,43.1888,43.1609,43.1609,72749.0
2023-05-22 14:40:00,46.5,46.52,46.5,46.52,232951.0,43.1609,43.1795,43.1609,43.1795,232951.0
2023-05-22 14:50:00,46.52,46.54,46.5,46.53,277966.0,43.1795,43.198,43.1609,43.1888,277966.0
2023-05-22 15:00:00,46.53,46.54,46.5,46.51,175102.0,43.1888,43.198,43.1609,43.1702,175102.0
2023-05-22 15:10:00,46.51,46.51,46.49,46.51,625167.0,43.1702,43.1702,43.1516,43.1702,625167.0
2023-05-22 15:20:00,46.51,46.51,46.45,46.47,283007.0,43.1702,43.1702,43.1145,43.1331,283007.0
2023-05-22 15:30:00,46.47,46.47,46.43,46.45,272413.0,43.1331,43.1331,43.0959,43.1145,272413.0
2023-05-22 15:40:00,46.44,46.46,46.44,46.45,222266.0,43.1052,43.1238,43.1052,43.1145,222266.0
2023-05-22 15:50:00,46.45,46.46,46.42,46.45,551456.0,43.1145,43.1238,43.0867,43.1145,551456.0
2023-05-23 09:30:00,46.08,46.09,46.02,46.03,371327.0,42.7711,42.7804,42.7154,42.7247,371327.0
2023-05-23 09:40:00,46.04,46.09,46.01,46.07,276188.0,42.734,42.7804,42.7061,42.7618,276188.0
2023-05-23 09:50:00,46.06,46.09,46.05,46.08,158897.0,42.7525,42.7804,42.7432,42.7711,158897.0
2023-05-23 10:00:00,46.09,46.15,46.07,46.12,333798.0,42.7804,42.8361,42.7618,42.8082,333798.0
2023-05-23 10:10:00,46.13,46.15,46.08,46.14,241059.0,42.8175,42.8361,42.7711,42.8268,241059.0
2023-05-23 10:20:00,46.14,46.14,46.1,46.13,189269.0,42.8268,42.8268,42.7896,42.8175,189269.0
2023-05-23 10:30:00,46.13,46.14,46.09,46.12,117380.0,42.8175,42.8268,42.7804,42.8082,117380.0
2023-05-23 10:40:00,46.12,46.12,46.06,46.08,63798.0,42.8082,42.8082,42.7525,42.7711,63798.0
2023-05-23 10:50:00,46.08,46.08,46.05,46.07,134885.0,42.7711,42.7711,42.7432,42.7618,134885.0
2023-05-23 11:00:00,46.06,46.1,46.06,46.08,45633.0,42.7525,42.7896,42.7525,42.7711,45633.0
2023-05-23 11:10:00,46.08,46.09,46.04,46.05,89418.0,42.7711,42.7804,42.734,42.7432,89418.0
2023-05-23 11:20:00,46.04,46.06,46.04,46.06,63608.0,42.734,42.7525,42.734,42.7525,63608.0
2023-05-23 11:30:00,46.06,46.07,46.04,46.05,75490.0,42.7525,42.7618,42.734,42.7432,75490.0
2023-05-23 11:40:00,46.05,46.1,46.05,46.09,139320.0,42.7432,42.7896,42.7432,42.7804,139320.0
2023-05-23 11:50:00,46.09,46.11,46.08,46.08,115504.0,42.7804,42.7989,42.7711,42.7711,115504.0
2023-05-23 12:00:00,46.09,46.09,46.05,46.07,140095.0,42.7804,42.7804,42.7432,42.7618,140095.0
2023-05-23 12:10:00,46.06,46.06,46.0,46.01,162247.0,42.7525,42.7525,42.6968,42.7061,162247.0
2023-05-23 12:20:00,46.01,46.02,46.0,46.01,99584.0,42.7061,42.7154,42.6968,42.7061,99584.0
2023-05-23 12:30:00,46.01,46.02,45.94,45.95,125694.0,42.7061,42.7154,42.6411,42.6504,125694.0
2023-05-23 12:40:00,45.95,45.96,45.92,45.94,392634.0,42.6504,42.6597,42.6226,42.6411,392634.0
2023-05-23 12:50:00,45.93,45.98,45.93,45.97,257739.0,42.6319,42.6783,42.6319,42.669,257739.0
2023-05-23 13:00:00,45.96,45.99,45.94,45.99,201305.0,42.6597,42.6875,42.6411,42.6875,201305.0
2023-05-23 13:10:00,45.98,46.01,45.98,45.99,130372.0,42.6783,42.7061,42.6783,42.6875,130372.0
2023-05-23 13:20:00,46.0,46.0,45.93,45.94,109392.0,42.6968,42.6968,42.6319,42.6411,109392.0
2023-05-23 13:30:00,45.93,45.94,45.9,45.94,186214.0,42.6319,42.6411,42.604,42.6411,186214.0
2023-05-23 13:40:00,45.94,45.97,45.93,45.95,88453.0,42.6411,42.669,42.6319,42.6504,88453.0
2023-05-23 13:50:00,45.94,45.96,45.92,45.93,123615.0,42.6411,42.6597,42.6226,42.6319,123615.0
2023-05-23 14:00:00,45.92,45.96,45.92,45.94,243719.0,42.6226,42.6597,42.6226,42.6411,243719.0
2023-05-23 14:10:00,45.94,45.94,45.88,45.89,210557.0,42.6411,42.6411,42.5854,42.5947,210557.0
2023-05-23 14:20:00,45.9,45.9,45.8,45.84,423421.0,42.604,42.604,42.5112,42.5483,423421.0
2023-05-23 14:30:00,45.84,45.89,45.83,45.83,304581.0,42.5483,42.5947,42.539,42.539,304581.0
2023-05-23 14:40:00,45.84,45.86,45.81,45.85,232089.0,42.5483,42.5669,42.5205,42.5576,232089.0
2023-05-23 14:50:00,45.86,45.89,45.85,45.89,165760.0,42.5669,42.5947,42.5576,42.5947,165760.0
2023-05-23 15:00:00,45.88,45.89,45.84,45.86,371050.0,42.5854,42.5947,42.5483,42.5669,371050.0
2023-05-23 15:10:00,45.86,45.9,45.83,45.84,194579.0,42.5669,42.604,42.539,42.5483,194579.0
2023-05-23 15:20:00,45.84,45.88,45.83,45.86,526835.0,42.5483,42.5854,42.539,42.5669,526835.0
2023-05-23 15:30:00,45.86,45.88,45.85,45.86,189426.0,42.5669,42.5854,42.5576,42.5669,189426.0
2023-05-23 15:40:00,45.86,45.87,45.84,45.86,370618.0,42.5669,42.5762,42.5483,42.5669,370618.0
2023-05-23 15:50:00,45.85,45.86,45.79,45.8,585406.0,42.5576,42.5669,42.5019,42.5112,585406.0
2023-05-24 09:30:00,45.38,45.4,45.26,45.27,729439.0,42.1213,42.1399,42.01,42.0192,729439.0
2023-05-24 09:40:00,45.28,45.29,45.21,45.24,265337.0,42.0285,42.0378,41.9636,41.9914,265337.0
2023-05-24 09:50:00,45.24,45.25,45.19,45.22,204708.0,41.9914,42.0007,41.945,41.9728,204708.0
2023-05-24 10:00:00,45.21,45.23,45.16,45.16,237014.0,41.9636,41.9821,41.9171,41.9171,237014.0
2023-05-24 10:10:00,45.17,45.2,45.15,45.17,215132.0,41.9264,41.9543,41.9079,41.9264,215132.0
2023-05-24 10:20:00,45.17,45.19,45.13,45.17,195369.0,41.9264,41.945,41.8893,41.9264,195369.0
2023-05-24 10:30:00,45.17,45.23,45.16,45.22,216859.0,41.9264,41.9821,41.9171,41.9728,216859.0
2023-05-24 10:40:00,45.22,45.25,45.19,45.22,353163.0,41.9728,42.0007,41.945,41.9728,353163.0
2023-05-24 10:50:00,45.22,45.22,45.19,45.2,163955.0,41.9728,41.9728,41.945,41.9543,163955.0
2023-05-24 11:00:00,45.21,45.22,45.17,45.17,271653.0,41.9636,41.9728,41.9264,41.9264,271653.0
2023-05-24 11:10:00,45.18,45.2,45.16,45.16,273122.0,41.9357,41.9543,41.9171,41.9171,273122.0
2023-05-24 11:20:00,45.16,45.28,45.16,45.23,252876.0,41.9171,42.0285,41.9171,41.9821,252876.0
2023-05-24 11:30:00,45.23,45.25,45.21,45.24,316102.0,41.9821,42.0007,41.9636,41.9914,316102.0
2023-05-24 11:40:00,45.24,45.25,45.2,45.23,340946.0,41.9914,42.0007,41.9543,41.9821,340946.0
2023-05-24 11:50:00,45.23,45.24,45.19,45.2,155355.0,41.9821,41.9914,41.945,41.9543,155355.0
2023-05-24 12:00:00,45.2,45.24,45.2,45.23,162925.0,41.9543,41.9914,41.9543,41.9821,162925.0
2023-05-24 12:10:00,45.22,45.22,45.14,45.15,149929.0,41.9728,41.9728,41.8986,41.9079,149929.0
2023-05-24 12:20:00,45.15,45.16,45.12,45.15,174844.0,41.9079,41.9171,41.88,41.9079,174844.0
2023-05-24 12:30:00,45.15,45.18,45.14,45.18,75460.0,41.9079,41.9357,41.8986,41.9357,75460.0
2023-05-24 12:40:00,45.18,45.2,45.17,45.18,166096.0,41.9357,41.9543,41.9264,41.9357,166096.0
2023-05-24 12:50:00,45.17,45.21,45.17,45.18,149198.0,41.9264,41.9636,41.9264,41.9357,149198.0
2023-05-24 13:00:00,45.19,45.2,45.14,45.16,348976.0,41.945,41.9543,41.8986,41.9171,348976.0
2023-05-24 13:10:00,45.16,45.18,45.13,45.18,118378.0,41.9171,41.9357,41.8893,41.9357,118378.0
2023-05-24 13:20:00,45.18,45.23,45.17,45.17,254147.0,41.9357,41.9821,41.9264,41.9264,254147.0
2023-05-24 13:30:00,45.18,45.21,45.17,45.2,167583.0,41.9357,41.9636,41.9264,41.9543,167583.0
2023-05-24 13:40:00,45.2,45.24,45.19,45.22,627142.0,41.9543,41.9914,41.945,41.9728,627142.0
2023-05-24 13:50:00,45.21,45.23,45.2,45.21,136714.0,41.9636,41.9821,41.9543,41.9636,136714.0
2023-05-24 14:00:00,45.21,45.25,45.18,45.19,283124.0,41.9636,42.0007,41.9357,41.945,283124.0
2023-05-24 14:10:00,45.19,45.22,45.17,45.21,340444.0,41.945,41.9728,41.9264,41.9636,340444.0
2023-05-24 14:20:00,45.21,45.21,45.16,45.16,134995.0,41.9636,41.9636,41.9171,41.9171,134995.0
2023-05-24 14:30:00,45.17,45.2,45.16,45.19,140149.0,41.9264,41.9543,41.9171,41.945,140149.0
2023-05-24 14:40:00,45.19,45.21,45.19,45.2,209786.0,41.945,41.9636,41.945,41.9543,209786.0
2023-05-24 14:50:00,45.2,45.2,45.12,45.13,296660.0,41.9543,41.9543,41.88,41.8893,296660.0
2023-05-24 15:00:00,45.12,45.15,45.11,45.14,298244.0,41.88,41.9079,41.8707,41.8986,298244.0
2023-05-24 15:10:00,45.14,45.21,45.13,45.21,208128.0,41.8986,41.9636,41.8893,41.9636,208128.0
2023-05-24 15:20:00,45.21,45.23,45.19,45.21,331878.0,41.9636,41.9821,41.945,41.9636,331878.0
2023-05-24 15:30:00,45.21,45.25,45.18,45.2,344894.0,41.9636,42.0007,41.9357,41.9543,344894.0
2023-05-24 15:40:00,45.2,45.21,45.16,45.19,315498.0,41.9543,41.9636,41.9171,41.945,315498.0
2023-05-24 15:50:00,45.18,45.19,45.13,45.15,562900.0,41.9357,41.945,41.8893,41.9079,562900.0
2023-05-25 09:30:00,45.13,45.14,44.98,44.98,411902.0,41.8893,41.8986,41.7501,41.7501,411902.0
2023-05-25 09:40:00,44.99,45.04,44.97,45.0,384986.0,41.7594,41.8058,41.7408,41.7686,384986.0
2023-05-25 09:50:00,45.0,45.04,44.98,45.0,177477.0,41.7686,41.8058,41.7501,41.7686,177477.0
2023-05-25 10:00:00,45.0,45.07,45.0,45.03,356559.0,41.7686,41.8336,41.7686,41.7965,356559.0
2023-05-25 10:10:00,45.03,45.03,44.96,45.0,165267.0,41.7965,41.7965,41.7315,41.7686,165267.0
2023-05-25 10:20:00,44.99,45.02,44.98,45.0,120846.0,41.7594,41.7872,41.7501,41.7686,120846.0
2023-05-25 10:30:00,45.0,45.03,44.97,45.03,135268.0,41.7686,41.7965,41.7408,41.7965,135268.0
2023-05-25 10:40:00,45.04,45.08,45.03,45.05,136125.0,41.8058,41.8429,41.7965,41.815,136125.0
2023-05-25 10:50:00,45.04,45.06,45.02,45.05,214453.0,41.8058,41.8243,41.7872,41.815,214453.0
2023-05-25 11:00:00,45.05,45.07,45.03,45.06,322072.0,41.815,41.8336,41.7965,41.8243,322072.0
2023-05-25 11:10:00,45.05,45.08,45.0,45.02,540196.0,41.815,41.8429,41.7686,41.7872,540196.0
2023-05-25 11:20:00,45.01,45.02,44.96,44.97,182213.0,41.7779,41.7872,41.7315,41.7408,182213.0
2023-05-25 11:30:00,44.97,44.97,44.89,44.89,394714.0,41.7408,41.7408,41.6665,41.6665,394714.0
2023-05-25 11:40:00,44.89,44.9,44.86,44.89,69581.0,41.6665,41.6758,41.6387,41.6665,69581.0
2023-05-25 11:50:00,44.89,44.93,44.87,44.93,372726.0,41.6665,41.7037,41.648,41.7037,372726.0
2023-05-25 12:00:00,44.93,44.95,44.92,44.95,116076.0,41.7037,41.7222,41.6944,41.7222,116076.0
2023-05-25 12:10:00,44.95,44.97,44.94,44.97,114483.0,41.7222,41.7408,41.7129,41.7408,114483.0
2023-05-25 12:20:00,44.97,44.99,44.94,44.96,347937.0,41.7408,41.7594,41.7129,41.7315,347937.0
2023-05-25 12:30:00,44.97,44.98,44.92,44.94,633621.0,41.7408,41.7501,41.6944,41.7129,633621.0
2023-05-25 12:40:00,44.94,44.96,44.92,44.93,153083.0,41.7129,41.7315,41.6944,41.7037,153083.0
2023-05-25 12:50:00,44.93,44.96,44.92,44.92,198529.0,41.7037,41.7315,41.6944,41.6944,198529.0
2023-05-25 13:00:00,44.93,44.95,44.9,44.94,287461.0,41.7037,41.7222,41.6758,41.7129,287461.0
2023-05-25 13:10:00,44.94,45.01,44.94,45.0,507150.0,41.7129,41.7779,41.7129,41.7686,507150.0
2023-05-25 13:20:00,45.0,45.06,45.0,45.05,278800.0,41.7686,41.8243,41.7686,41.815,278800.0
2023-05-25 13:30:00,45.05,45.08,45.04,45.06,392456.0,41.815,41.8429,41.8058,41.8243,392456.0
2023-05-25 13:40:00,45.07,45.09,45.05,45.08,100502.0,41.8336,41.8522,41.815,41.8429,100502.0
2023-05-25 13:50:00,45.08,45.09,45.04,45.08,180871.0,41.8429,41.8522,41.8058,41.8429,180871.0
2023-05-25 14:00:00,45.08,45.14,45.05,45.05,162521.0,41.8429,41.8986,41.815,41.815,162521.0
2023-05-25 14:10:00,45.06,45.1,45.05,45.09,249310.0,41.8243,41.8615,41.815,41.8522,249310.0
2023-05-25 14:20:00,45.09,45.1,45.06,45.08,305304.0,41.8522,41.8615,41.8243,41.8429,305304.0
2023-05-25 14:30:00,45.08,45.09,45.02,45.03,452546.0,41.8429,41.8522,41.7872,41.7965,452546.0
2023-05-25 14:40:00,45.03,45.04,44.98,45.0,254163.0,41.7965,41.8058,41.7501,41.7686,254163.0
2023-05-25 14:50:00,45.0,45.02,44.99,45.0,213879.0,41.7686,41.7872,41.7594,41.7686,213879.0
2023-05-25 15:00:00,45.0,45.05,44.99,45.05,156928.0,41.7686,41.815,41.7594,41.815,156928.0
2023-05-25 15:10:00,45.05,45.06,45.02,45.03,230067.0,41.815,41.8243,41.7872,41.7965,230067.0
2023-05-25 15:20:00,45.02,45.08,45.02,45.07,312975.0,41.7872,41.8429,41.7872,41.8336,312975.0
2023-05-25 15:30:00,45.07,45.09,45.02,45.05,413096.0,41.8336,41.8522,41.7872,41.815,413096.0
2023-05-25 15:40:00,45.05,45.08,45.04,45.05,424884.0,41.815,41.8429,41.8058,41.815,424884.0
2023-05-25 15:50:00,45.05,45.06,45.02,45.05,585174.0,41.815,41.8243,41.7872,41.815,585174.0
2023-05-26 09:30:00,45.22,45.27,45.21,45.27,353834.0,41.9728,42.0192,41.9636,42.0192,353834.0
2023-05-26 09:40:00,45.27,45.35,45.27,45.29,231404.0,42.0192,42.0935,42.0192,42.0378,231404.0
2023-05-26 09:50:00,45.3,45.3,45.25,45.26,214332.0,42.0471,42.0471,42.0007,42.01,214332.0
2023-05-26 10:00:00,45.26,45.42,45.26,45.41,651975.0,42.01,42.1585,42.01,42.1492,651975.0
2023-05-26 10:10:00,45.41,45.42,45.37,45.41,240286.0,42.1492,42.1585,42.1121,42.1492,240286.0
2023-05-26 10:20:00,45.41,45.47,45.41,45.45,274971.0,42.1492,42.2049,42.1492,42.1863,274971.0
2023-05-26 10:30:00,45.45,45.46,45.39,45.42,135821.0,42.1863,42.1956,42.1306,42.1585,135821.0
2023-05-26 10:40:00,45.42,45.46,45.38,45.43,237685.0,42.1585,42.1956,42.1213,42.1678,237685.0
2023-05-26 10:50:00,45.44,45.45,45.4,45.43,316424.0,42.177,42.1863,42.1399,42.1678,316424.0
2023-05-26 11:00:00,45.42,45.45,45.39,45.4,198208.0,42.1585,42.1863,42.1306,42.1399,198208.0
2023-05-26 11:10:00,45.39,45.39,45.35,45.37,95031.0,42.1306,42.1306,42.0935,42.1121,95031.0
2023-05-26 11:20:00,45.38,45.39,45.32,45.35,371075.0,42.1213,42.1306,42.0657,42.0935,371075.0
2023-05-26 11:30:00,45.34,45.37,45.32,45.33,145006.0,42.0842,42.1121,42.0657,42.0749,145006.0
2023-05-26 11:40:00,45.34,45.4,45.33,45.4,188794.0,42.0842,42.1399,42.0749,42.1399,188794.0
2023-05-26 11:50:00,45.4,45.4,45.37,45.38,60555.0,42.1399,42.1399,42.1121,42.1213,60555.0
2023-05-26 12:00:00,45.38,45.42,45.37,45.42,111151.0,42.1213,42.1585,42.1121,42.1585,111151.0
2023-05-26 12:10:00,45.42,45.43,45.38,45.4,94182.0,42.1585,42.1678,42.1213,42.1399,94182.0
2023-05-26 12:20:00,45.4,45.43,45.39,45.42,167235.0,42.1399,42.1678,42.1306,42.1585,167235.0
2023-05-26 12:30:00,45.43,45.45,45.42,45.44,55361.0,42.1678,42.1863,42.1585,42.177,55361.0
2023-05-26 12:40:00,45.44,45.44,45.41,45.42,85358.0,42.177,42.177,42.1492,42.1585,85358.0
2023-05-26 12:50:00,45.42,45.45,45.42,45.43,188663.0,42.1585,42.1863,42.1585,42.1678,188663.0
2023-05-26 13:00:00,45.43,45.45,45.43,45.44,70887.0,42.1678,42.1863,42.1678,42.177,70887.0
2023-05-26 13:10:00,45.45,45.46,45.4,45.42,79947.0,42.1863,42.1956,42.1399,42.1585,79947.0
2023-05-26 13:20:00,45.42,45.43,45.4,45.41,138539.0,42.1585,42.1678,42.1399,42.1492,138539.0
2023-05-26 13:30:00,45.41,45.44,45.4,45.42,65218.0,42.1492,42.177,42.1399,42.1585,65218.0
2023-05-26 13:40:00,45.41,45.42,45.38,45.41,113508.0,42.1492,42.1585,42.1213,42.1492,113508.0
2023-05-26 13:50:00,45.41,45.42,45.39,45.42,75143.0,42.1492,42.1585,42.1306,42.1585,75143.0
2023-05-26 14:00:00,45.42,45.43,45.39,45.4,159742.0,42.1585,42.1678,42.1306,42.1399,159742.0
2023-05-26 14:10:00,45.4,45.44,45.39,45.43,319279.0,42.1399,42.177,42.1306,42.1678,319279.0
2023-05-26 14:20:00,45.43,45.47,45.42,45.45,224422.0,42.1678,42.2049,42.1585,42.1863,224422.0
2023-05-26 14:30:00,45.46,45.48,45.44,45.47,122878.0,42.1956,42.2142,42.177,42.2049,122878.0
2023-05-26 14:40:00,45.47,45.48,45.45,45.47,133185.0,42.2049,42.2142,42.1863,42.2049,133185.0
2023-05-26 14:50:00,45.47,45.5,45.46,45.48,397053.0,42.2049,42.2327,42.1956,42.2142,397053.0
2023-05-26 15:00:00,45.48,45.52,45.47,45.5,154655.0,42.2142,42.2513,42.2049,42.2327,154655.0
2023-05-26 15:10:00,45.51,45.51,45.47,45.48,173256.0,42.242,42.242,42.2049,42.2142,173256.0
2023-05-26 15:20:00,45.48,45.48,45.46,45.47,149936.0,42.2142,42.2142,42.1956,42.2049,149936.0
2023-05-26 15:30:00,45.46,45.48,45.44,45.45,215140.0,42.1956,42.2142,42.177,42.1863,215140.0
2023-05-26 15:40:00,45.45,45.48,45.44,45.47,140058.0,42.1863,42.2142,42.177,42.2049,140058.0
2023-05-26 15:50:00,45.45,45.49,45.43,45.47,234764.0,42.1863,42.2234,42.1678,42.2049,234764.0
2023-05-30 09:30:00,45.39,45.4,45.3,45.32,352609.0,42.1306,42.1399,42.0471,42.0657,352609.0
2023-05-30 09:40:00,45.31,45.35,45.29,45.33,150008.0,42.0564,42.0935,42.0378,42.0749,150008.0
2023-05-30 09:50:00,45.32,45.33,45.25,45.26,165081.0,42.0657,42.0749,42.0007,42.01,165081.0
2023-05-30 10:00:00,45.26,45.26,45.16,45.23,303835.0,42.01,42.01,41.9171,41.9821,303835.0
2023-05-30 10:10:00,45.23,45.25,45.18,45.25,240709.0,41.9821,42.0007,41.9357,42.0007,240709.0
2023-05-30 10:20:00,45.25,45.27,45.14,45.16,163228.0,42.0007,42.0192,41.8986,41.9171,163228.0
2023-05-30 10:30:00,45.17,45.24,45.15,45.18,158694.0,41.9264,41.9914,41.9079,41.9357,158694.0
2023-05-30 10:40:00,45.18,45.21,45.1,45.14,88943.0,41.9357,41.9636,41.8615,41.8986,88943.0
2023-05-30 10:50:00,45.13,45.15,45.11,45.12,161255.0,41.8893,41.9079,41.8707,41.88,161255.0
2023-05-30 11:00:00,45.12,45.14,45.08,45.08,167015.0,41.88,41.8986,41.8429,41.8429,167015.0
2023-05-30 11:10:00,45.08,45.09,45.04,45.05,410786.0,41.8429,41.8522,41.8058,41.815,410786.0
2023-05-30 11:20:00,45.05,45.07,45.01,45.07,201687.0,41.815,41.8336,41.7779,41.8336,201687.0
2023-05-30 11:30:00,45.07,45.11,45.06,45.1,220780.0,41.8336,41.8707,41.8243,41.8615,220780.0
2023-05-30 11:40:00,45.1,45.11,45.06,45.07,102710.0,41.8615,41.8707,41.8243,41.8336,102710.0
2023-05-30 11:50:00,45.06,45.09,45.04,45.08,61775.0,41.8243,41.8522,41.8058,41.8429,61775.0
2023-05-30 12:00:00,45.09,45.09,45.04,45.07,92300.0,41.8522,41.8522,41.8058,41.8336,92300.0
2023-05-30 12:10:00,45.06,45.11,45.06,45.09,185766.0,41.8243,41.8707,41.8243,41.8522,185766.0
2023-05-30 12:20:00,45.09,45.1,45.06,45.08,114832.0,41.8522,41.8615,41.8243,41.8429,114832.0
2023-05-30 12:30:00,45.07,45.09,45.03,45.03,213193.0,41.8336,41.8522,41.7965,41.7965,213193.0
2023-05-30 12:40:00,45.03,45.05,45.0,45.05,197661.0,41.7965,41.815,41.7686,41.815,197661.0
2023-05-30 12:50:00,45.05,45.08,45.04,45.06,192517.0,41.815,41.8429,41.8058,41.8243,192517.0
2023-05-30 13:00:00,45.07,45.07,45.0,45.02,172472.0,41.8336,41.8336,41.7686,41.7872,172472.0
2023-05-30 13:10:00,45.01,45.05,45.01,45.04,131950.0,41.7779,41.815,41.7779,41.8058,131950.0
2023-05-30 13:20:00,45.04,45.04,44.97,44.98,102837.0,41.8058,41.8058,41.7408,41.7501,102837.0
2023-05-30 13:30:00,44.98,45.01,44.96,44.99,157337.0,41.7501,41.7779,41.7315,41.7594,157337.0
2023-05-30 13:40:00,44.99,45.01,44.98,45.01,168101.0,41.7594,41.7779,41.7501,41.7779,168101.0
2023-05-30 13:50:00,45.01,45.01,44.97,44.98,346310.0,41.7779,41.7779,41.7408,41.7501,346310.0
2023-05-30 14:00:00,44.98,44.99,44.95,44.96,156725.0,41.7501,41.7594,41.7222,41.7315,156725.0
2023-05-30 14:10:00,44.96,45.01,44.95,45.01,173711.0,41.7315,41.7779,41.7222,41.7779,173711.0
2023-05-30 14:20:00,45.0,45.05,45.0,45.03,109714.0,41.7686,41.815,41.7686,41.7965,109714.0
2023-05-30 14:30:00,45.04,45.06,45.03,45.05,233250.0,41.8058,41.8243,41.7965,41.815,233250.0
2023-05-30 14:40:00,45.06,45.08,45.05,45.07,360899.0,41.8243,41.8429,41.815,41.8336,360899.0
2023-05-30 14:50:00,45.07,45.09,45.04,45.07,227974.0,41.8336,41.8522,41.8058,41.8336,227974.0
2023-05-30 15:00:00,45.07,45.08,45.04,45.08,278385.0,41.8336,41.8429,41.8058,41.8429,278385.0
2023-05-30 15:10:00,45.08,45.09,45.06,45.09,230977.0,41.8429,41.8522,41.8243,41.8522,230977.0
2023-05-30 15:20:00,45.09,45.12,45.08,45.1,612639.0,41.8522,41.88,41.8429,41.8615,612639.0
2023-05-30 15:30:00,45.11,45.13,45.1,45.12,109188.0,41.8707,41.8893,41.8615,41.88,109188.0
2023-05-30 15:40:00,45.11,45.12,45.09,45.12,258513.0,41.8707,41.88,41.8522,41.88,258513.0
2023-05-30 15:50:00,45.12,45.12,45.06,45.08,460500.0,41.88,41.88,41.8243,41.8429,460500.0
2023-05-31 09:30:00,44.62,44.66,44.6,44.64,370500.0,41.4159,41.453,41.3974,41.4345,370500.0
2023-05-31 09:40:00,44.65,44.71,44.63,44.66,289220.0,41.4438,41.4995,41.4252,41.453,289220.0
2023-05-31 09:50:00,44.65,44.7,44.63,44.64,166605.0,41.4438,41.4902,41.4252,41.4345,166605.0
2023-05-31 10:00:00,44.64,44.64,44.5,44.52,520574.0,41.4345,41.4345,41.3045,41.3231,520574.0
2023-05-31 10:10:00,44.51,44.52,44.41,44.42,360446.0,41.3138,41.3231,41.221,41.2303,360446.0
2023-05-31 10:20:00,44.42,44.43,44.35,44.38,666304.0,41.2303,41.2396,41.1653,41.1932,666304.0
2023-05-31 10:30:00,44.38,44.41,44.37,44.4,411004.0,41.1932,41.221,41.1839,41.2117,411004.0
2023-05-31 10:40:00,44.4,44.45,44.38,44.39,247708.0,41.2117,41.2581,41.1932,41.2024,247708.0
2023-05-31 10:50:00,44.39,44.44,44.38,44.39,446000.0,41.2024,41.2488,41.1932,41.2024,446000.0
2023-05-31 11:00:00,44.39,44.42,44.35,44.36,489790.0,41.2024,41.2303,41.1653,41.1746,489790.0
2023-05-31 11:10:00,44.36,44.37,44.32,44.33,170503.0,41.1746,41.1839,41.1375,41.1467,170503.0
2023-05-31 11:20:00,44.34,44.38,44.33,44.33,369619.0,41.156,41.1932,41.1467,41.1467,369619.0
2023-05-31 11:30:00,44.33,44.41,44.32,44.39,347967.0,41.1467,41.221,41.1375,41.2024,347967.0
2023-05-31 11:40:00,44.4,44.46,44.38,44.44,231722.0,41.2117,41.2674,41.1932,41.2488,231722.0
2023-05-31 11:50:00,44.45,44.45,44.38,44.39,175386.0,41.2581,41.2581,41.1932,41.2024,175386.0
2023-05-31 12:00:00,44.4,44.43,44.35,44.37,177147.0,41.2117,41.2396,41.1653,41.1839,177147.0
2023-05-31 12:10:00,44.38,44.39,44.35,44.35,151177.0,41.1932,41.2024,41.1653,41.1653,151177.0
2023-05-31 12:20:00,44.35,44.38,44.35,44.38,145423.0,41.1653,41.1932,41.1653,41.1932,145423.0
2023-05-31 12:30:00,44.37,44.38,44.34,44.36,95568.0,41.1839,41.1932,41.156,41.1746,95568.0
2023-05-31 12:40:00,44.36,44.43,44.35,44.41,227367.0,41.1746,41.2396,41.1653,41.221,227367.0
2023-05-31 12:50:00,44.41,44.41,44.35,44.4,172198.0,41.221,41.221,41.1653,41.2117,172198.0
2023-05-31 13:00:00,44.4,44.42,44.38,44.41,311219.0,41.2117,41.2303,41.1932,41.221,311219.0
2023-05-31 13:10:00,44.41,44.44,44.41,44.42,122697.0,41.221,41.2488,41.221,41.2303,122697.0
2023-05-31 13:20:00,44.41,44.45,44.4,44.45,133490.0,41.221,41.2581,41.2117,41.2581,133490.0
2023-05-31 13:30:00,44.45,44.53,44.45,44.53,305578.0,41.2581,41.3324,41.2581,41.3324,305578.0
2023-05-31 13:40:00,44.53,44.58,44.53,44.54,181936.0,41.3324,41.3788,41.3324,41.3417,181936.0
2023-05-31 13:50:00,44.55,44.59,44.54,44.59,326339.0,41.3509,41.3881,41.3417,41.3881,326339.0
2023-05-31 14:00:00,44.59,44.6,44.55,44.59,189714.0,41.3881,41.3974,41.3509,41.3881,189714.0
2023-05-31 14:10:00,44.6,44.61,44.57,44.6,557349.0,41.3974,41.4066,41.3695,41.3974,557349.0
2023-05-31 14:20:00,44.6,44.63,44.59,44.63,249565.0,41.3974,41.4252,41.3881,41.4252,249565.0
2023-05-31 14:30:00,44.63,44.65,44.6,44.64,219908.0,41.4252,41.4438,41.3974,41.4345,219908.0
2023-05-31 14:40:00,44.64,44.65,44.6,44.62,172164.0,41.4345,41.4438,41.3974,41.4159,172164.0
2023-05-31 14:50:00,44.62,44.62,44.56,44.59,305928.0,41.4159,41.4159,41.3602,41.3881,305928.0
2023-05-31 15:00:00,44.59,44.6,44.55,44.58,157611.0,41.3881,41.3974,41.3509,41.3788,157611.0
2023-05-31 15:10:00,44.58,44.61,44.56,44.59,163965.0,41.3788,41.4066,41.3602,41.3881,163965.0
2023-05-31 15:20:00,44.58,44.61,44.58,44.6,180957.0,41.3788,41.4066,41.3788,41.3974,180957.0
2023-05-31 15:30:00,44.6,44.65,44.59,44.64,218954.0,41.3974,41.4438,41.3881,41.4345,218954.0
2023-05-31 15:40:00,44.64,44.68,44.62,44.66,684094.0,41.4345,41.4716,41.4159,41.453,684094.0
2023-05-31 15:50:00,44.66,44.67,44.62,44.63,813479.0,41.453,41.4623,41.4159,41.4252,813479.0
2023-06-01 09:30:00,44.87,44.95,44.84,44.92,631937.0,41.648,41.7222,41.6201,41.6944,631937.0
2023-06-01 09:40:00,44.93,44.93,44.86,44.88,235065.0,41.7037,41.7037,41.6387,41.6573,235065.0
2023-06-01 09:50:00,44.89,44.9,44.85,44.85,212692.0,41.6665,41.6758,41.6294,41.6294,212692.0
2023-06-01 10:00:00,44.87,44.97,44.86,44.94,1632007.0,41.648,41.7408,41.6387,41.7129,1632007.0
2023-06-01 10:10:00,44.94,44.99,44.93,44.94,544491.0,41.7129,41.7594,41.7037,41.7129,544491.0
2023-06-01 10:20:00,44.95,44.96,44.92,44.95,129633.0,41.7222,41.7315,41.6944,41.7222,129633.0
2023-06-01 10:30:00,44.95,44.99,44.93,44.98,140415.0,41.7222,41.7594,41.7037,41.7501,140415.0
2023-06-01 10:40:00,44.98,45.09,44.97,45.07,394859.0,41.7501,41.8522,41.7408,41.8336,394859.0
2023-06-01 10:50:00,45.08,45.12,45.06,45.11,95887.0,41.8429,41.88,41.8243,41.8707,95887.0
2023-06-01 11:00:00,45.11,45.12,45.07,45.12,105801.0,41.8707,41.88,41.8336,41.88,105801.0
2023-06-01 11:10:00,45.11,45.17,45.1,45.14,144830.0,41.8707,41.9264,41.8615,41.8986,144830.0
2023-06-01 11:20:00,45.14,45.18,45.12,45.16,167429.0,41.8986,41.9357,41.88,41.9171,167429.0
2023-06-01 11:30:00,45.16,45.22,45.16,45.21,227828.0,41.9171,41.9728,41.9171,41.9636,227828.0
2023-06-01 11:40:00,45.22,45.25,45.21,45.24,864848.0,41.9728,42.0007,41.9636,41.9914,864848.0
2023-06-01 11:50:00,45.23,45.26,45.23,45.25,73486.0,41.9821,42.01,41.9821,42.0007,73486.0
2023-06-01 12:00:00,45.25,45.27,45.23,45.23,217870.0,42.0007,42.0192,41.9821,41.9821,217870.0
2023-06-01 12:10:00,45.24,45.26,45.22,45.26,94482.0,41.9914,42.01,41.9728,42.01,94482.0
2023-06-01 12:20:00,45.25,45.28,45.25,45.28,252808.0,42.0007,42.0285,42.0007,42.0285,252808.0
2023-06-01 12:30:00,45.28,45.29,45.26,45.28,74717.0,42.0285,42.0378,42.01,42.0285,74717.0
2023-06-01 12:40:00,45.28,45.29,45.25,45.28,125195.0,42.0285,42.0378,42.0007,42.0285,125195.0
2023-06-01 12:50:00,45.28,45.31,45.27,45.3,138177.0,42.0285,42.0564,42.0192,42.0471,138177.0
2023-06-01 13:00:00,45.3,45.3,45.27,45.28,54853.0,42.0471,42.0471,42.0192,42.0285,54853.0
2023-06-01 13:10:00,45.27,45.3,45.27,45.28,303586.0,42.0192,42.0471,42.0192,42.0285,303586.0
2023-06-01 13:20:00,45.29,45.32,45.28,45.31,548137.0,42.0378,42.0657,42.0285,42.0564,548137.0
2023-06-01 13:30:00,45.3,45.31,45.29,45.3,160900.0,42.0471,42.0564,42.0378,42.0471,160900.0
2023-06-01 13:40:00,45.3,45.33,45.28,45.32,84416.0,42.0471,42.0749,42.0285,42.0657,84416.0
2023-06-01 13:50:00,45.33,45.33,45.31,45.33,213668.0,42.0749,42.0749,42.0564,42.0749,213668.0
2023-06-01 14:00:00,45.33,45.34,45.31,45.33,261167.0,42.0749,42.0842,42.0564,42.0749,261167.0
2023-06-01 14:10:00,45.33,45.35,45.32,45.33,84377.0,42.0749,42.0935,42.0657,42.0749,84377.0
2023-06-01 14:20:00,45.33,45.35,45.32,45.35,134203.0,42.0749,42.0935,42.0657,42.0935,134203.0
2023-06-01 14:30:00,45.34,45.36,45.33,45.34,208260.0,42.0842,42.1028,42.0749,42.0842,208260.0
2023-06-01 14:40:00,45.34,45.35,45.32,45.34,123053.0,42.0842,42.0935,42.0657,42.0842,123053.0
2023-06-01 14:50:00,45.34,45.35,45.32,45.33,358181.0,42.0842,42.0935,42.0657,42.0749,358181.0
2023-06-01 15:00:00,45.34,45.36,45.33,45.34,258299.0,42.0842,42.1028,42.0749,42.0842,258299.0
2023-06-01 15:10:00,45.34,45.36,45.33,45.34,291120.0,42.0842,42.1028,42.0749,42.0842,291120.0
2023-06-01 15:20:00,45.34,45.35,45.3,45.31,204644.0,42.0842,42.0935,42.0471,42.0564,204644.0
2023-06-01 15:30:00,45.31,45.32,45.25,45.27,282788.0,42.0564,42.0657,42.0007,42.0192,282788.0
2023-06-01 15:40:00,45.26,45.3,45.25,45.3,253052.0,42.01,42.0471,42.0007,42.0471,253052.0
2023-06-01 15:50:00,45.3,45.32,45.27,45.31,583874.0,42.0471,42.0657,42.0192,42.0564,583874.0
2023-06-02 09:30:00,45.93,46.0,45.91,45.97,432455.0,42.6319,42.6968,42.6133,42.669,432455.0
2023-06-02 09:40:00,45.97,45.98,45.87,45.9,199546.0,42.669,42.6783,42.5762,42.604,199546.0
2023-06-02 09:50:00,45.9,45.93,45.85,45.86,246961.0,42.604,42.6319,42.5576,42.5669,246961.0
2023-06-02 10:00:00,45.87,45.9,45.82,45.85,169721.0,42.5762,42.604,42.5298,42.5576,169721.0
2023-06-02 10:10:00,45.85,45.92,45.85,45.89,227160.0,42.5576,42.6226,42.5576,42.5947,227160.0
2023-06-02 10:20:00,45.89,45.91,45.83,45.88,237948.0,42.5947,42.6133,42.539,42.5854,237948.0
2023-06-02 10:30:00,45.87,45.93,45.83,45.92,172741.0,42.5762,42.6319,42.539,42.6226,172741.0
2023-06-02 10:40:00,45.93,45.95,45.91,45.92,157210.0,42.6319,42.6504,42.6133,42.6226,157210.0
2023-06-02 10:50:00,45.91,45.93,45.89,45.91,133508.0,42.6133,42.6319,42.5947,42.6133,133508.0
2023-06-02 11:00:00,45.91,45.97,45.91,45.95,157543.0,42.6133,42.669,42.6133,42.6504,157543.0
2023-06-02 11:10:00,45.95,45.99,45.94,45.97,119604.0,42.6504,42.6875,42.6411,42.669,119604.0
2023-06-02 11:20:00,45.97,45.99,45.96,45.98,173156.0,42.669,42.6875,42.6597,42.6783,173156.0
2023-06-02 11:30:00,45.97,45.98,45.9,45.91,225299.0,42.669,42.6783,42.604,42.6133,225299.0
2023-06-02 11:40:00,45.91,45.92,45.86,45.87,112333.0,42.6133,42.6226,42.5669,42.5762,112333.0
2023-06-02 11:50:00,45.87,45.92,45.85,45.91,183362.0,42.5762,42.6226,42.5576,42.6133,183362.0
2023-06-02 12:00:00,45.91,45.94,45.91,45.92,276742.0,42.6133,42.6411,42.6133,42.6226,276742.0
2023-06-02 12:10:00,45.92,45.93,45.87,45.89,118685.0,42.6226,42.6319,42.5762,42.5947,118685.0
2023-06-02 12:20:00,45.89,45.91,45.88,45.9,101927.0,42.5947,42.6133,42.5854,42.604,101927.0
2023-06-02 12:30:00,45.9,45.93,45.9,45.91,117789.0,42.604,42.6319,42.604,42.6133,117789.0
2023-06-02 12:40:00,45.92,45.95,45.91,45.94,260562.0,42.6226,42.6504,42.6133,42.6411,260562.0
2023-06-02 12:50:00,45.94,45.95,45.93,45.95,96598.0,42.6411,42.6504,42.6319,42.6504,96598.0
2023-06-02 13:00:00,45.95,45.96,45.93,45.95,163838.0,42.6504,42.6597,42.6319,42.6504,163838.0
2023-06-02 13:10:00,45.95,45.96,45.93,45.96,122138.0,42.6504,42.6597,42.6319,42.6597,122138.0
2023-06-02 13:20:00,45.96,45.99,45.96,45.99,77207.0,42.6597,42.6875,42.6597,42.6875,77207.0
2023-06-02 13:30:00,45.98,46.0,45.95,45.97,137383.0,42.6783,42.6968,42.6504,42.669,137383.0
2023-06-02 13:40:00,45.97,45.97,45.94,45.97,85514.0,42.669,42.669,42.6411,42.669,85514.0
2023-06-02 13:50:00,45.96,45.98,45.96,45.97,100841.0,42.6597,42.6783,42.6597,42.669,100841.0
2023-06-02 14:00:00,45.97,45.98,45.92,45.94,163162.0,42.669,42.6783,42.6226,42.6411,163162.0
2023-06-02 14:10:00,45.94,45.94,45.92,45.94,173160.0,42.6411,42.6411,42.6226,42.6411,173160.0
2023-06-02 14:20:00,45.94,45.96,45.93,45.96,325031.0,42.6411,42.6597,42.6319,42.6597,325031.0
2023-06-02 14:30:00,45.96,46.0,45.95,46.0,208621.0,42.6597,42.6968,42.6504,42.6968,208621.0
2023-06-02 14:40:00,45.99,46.0,45.97,45.98,449315.0,42.6875,42.6968,42.669,42.6783,449315.0
2023-06-02 14:50:00,45.98,45.99,45.96,45.98,152252.0,42.6783,42.6875,42.6597,42.6783,152252.0
2023-06-02 15:00:00,45.98,46.0,45.97,45.99,153426.0,42.6783,42.6968,42.669,42.6875,153426.0
2023-06-02 15:10:00,45.98,46.01,45.97,46.01,211965.0,42.6783,42.7061,42.669,42.7061,211965.0
2023-06-02 15:20:00,46.0,46.01,45.98,45.98,230509.0,42.6968,42.7061,42.6783,42.6783,230509.0
2023-06-02 15:30:00,45.98,46.0,45.97,46.0,209329.0,42.6783,42.6968,42.669,42.6968,209329.0
2023-06-02 15:40:00,46.0,46.01,45.98,46.0,270180.0,42.6968,42.7061,42.6783,42.6968,270180.0
2023-06-02 15:50:00,46.0,46.01,45.97,45.98,845013.0,42.6968,42.7061,42.669,42.6783,845013.0
2023-06-05 09:30:00,45.92,45.94,45.89,45.91,301754.0,42.6226,42.6411,42.5947,42.6133,301754.0
2023-06-05 09:40:00,45.91,45.93,45.89,45.91,349459.0,42.6133,42.6319,42.5947,42.6133,349459.0
2023-06-05 09:50:00,45.91,45.91,45.79,45.8,214643.0,42.6133,42.6133,42.5019,42.5112,214643.0
2023-06-05 10:00:00,45.82,45.95,45.82,45.86,560682.0,42.5298,42.6504,42.5298,42.5669,560682.0
2023-06-05 10:10:00,45.87,45.88,45.76,45.77,405659.0,42.5762,42.5854,42.4741,42.4833,405659.0
2023-06-05 10:20:00,45.78,45.81,45.74,45.77,212125.0,42.4926,42.5205,42.4555,42.4833,212125.0
2023-06-05 10:30:00,45.77,45.81,45.73,45.79,355363.0,42.4833,42.5205,42.4462,42.5019,355363.0
2023-06-05 10:40:00,45.8,45.85,45.79,45.83,367737.0,42.5112,42.5576,42.5019,42.539,367737.0
2023-06-05 10:50:00,45.83,45.83,45.75,45.77,157646.0,42.539,42.539,42.4648,42.4833,157646.0
2023-06-05 11:00:00,45.78,45.8,45.75,45.77,151578.0,42.4926,42.5112,42.4648,42.4833,151578.0
2023-06-05 11:10:00,45.77,45.78,45.75,45.76,139374.0,42.4833,42.4926,42.4648,42.4741,139374.0
2023-06-05 11:20:00,45.75,45.79,45.74,45.77,125890.0,42.4648,42.5019,42.4555,42.4833,125890.0
2023-06-05 11:30:00,45.78,45.8,45.72,45.74,635864.0,42.4926,42.5112,42.4369,42.4555,635864.0
2023-06-05 11:40:00,45.75,45.81,45.74,45.8,181247.0,42.4648,42.5205,42.4555,42.5112,181247.0
2023-06-05 11:50:00,45.8,45.84,45.8,45.84,203010.0,42.5112,42.5483,42.5112,42.5483,203010.0
2023-06-05 12:00:00,45.84,45.87,45.82,45.86,103039.0,42.5483,42.5762,42.5298,42.5669,103039.0
2023-06-05 12:10:00,45.86,45.9,45.85,45.89,105063.0,42.5669,42.604,42.5576,42.5947,105063.0
2023-06-05 12:20:00,45.89,45.89,45.85,45.88,74109.0,42.5947,42.5947,42.5576,42.5854,74109.0
2023-06-05 12:30:00,45.88,45.89,45.85,45.87,109077.0,42.5854,42.5947,42.5576,42.5762,109077.0
2023-06-05 12:40:00,45.86,45.88,45.85,45.87,230300.0,42.5669,42.5854,42.5576,42.5762,230300.0
2023-06-05 12:50:00,45.87,45.89,45.86,45.89,139069.0,42.5762,42.5947,42.5669,42.5947,139069.0
2023-06-05 13:00:00,45.89,45.89,45.86,45.86,244027.0,42.5947,42.5947,42.5669,42.5669,244027.0
2023-06-05 13:10:00,45.87,45.88,45.84,45.84,324451.0,42.5762,42.5854,42.5483,42.5483,324451.0
2023-06-05 13:20:00,45.84,45.85,45.79,45.8,97488.0,42.5483,42.5576,42.5019,42.5112,97488.0
2023-06-05 13:30:00,45.8,45.81,45.77,45.79,121395.0,42.5112,42.5205,42.4833,42.5019,121395.0
2023-06-05 13:40:00,45.79,45.82,45.78,45.8,109498.0,42.5019,42.5298,42.4926,42.5112,109498.0
2023-06-05 13:50:00,45.8,45.82,45.78,45.81,121786.0,42.5112,42.5298,42.4926,42.5205,121786.0
2023-06-05 14:00:00,45.81,45.82,45.76,45.78,552708.0,42.5205,42.5298,42.4741,42.4926,552708.0
2023-06-05 14:10:00,45.78,45.81,45.77,45.81,282350.0,42.4926,42.5205,42.4833,42.5205,282350.0
2023-06-05 14:20:00,45.8,45.81,45.77,45.8,155026.0,42.5112,42.5205,42.4833,42.5112,155026.0
2023-06-05 14:30:00,45.8,45.81,45.69,45.7,384103.0,42.5112,42.5205,42.4091,42.4184,384103.0
2023-06-05 14:40:00,45.7,45.74,45.7,45.72,178225.0,42.4184,42.4555,42.4184,42.4369,178225.0
2023-06-05 14:50:00,45.71,45.78,45.69,45.77,263937.0,42.4276,42.4926,42.4091,42.4833,263937.0
2023-06-05 15:00:00,45.77,45.78,45.7,45.71,440714.0,42.4833,42.4926,42.4184,42.4276,440714.0
2023-06-05 15:10:00,45.71,45.77,45.71,45.75,273084.0,42.4276,42.4833,42.4276,42.4648,273084.0
2023-06-05 15:20:00,45.75,45.77,45.74,45.75,154949.0,42.4648,42.4833,42.4555,42.4648,154949.0
2023-06-05 15:30:00,45.75,45.77,45.72,45.74,614504.0,42.4648,42.4833,42.4369,42.4555,614504.0
2023-06-05 15:40:00,45.75,45.77,45.73,45.76,517677.0,42.4648,42.4833,42.4462,42.4741,517677.0
2023-06-05 15:50:00,45.76,45.76,45.69,45.71,1867522.0,42.4741,42.4741,42.4091,42.4276,1867522.0
2023-06-06 09:30:00,45.8,45.81,45.76,45.77,304278.0,42.5112,42.5205,42.4741,42.4833,304278.0
2023-06-06 09:40:00,45.78,45.83,45.78,45.83,77939.0,42.4926,42.539,42.4926,42.539,77939.0
2023-06-06 09:50:00,45.83,45.84,45.8,45.81,85045.0,42.539,42.5483,42.5112,42.5205,85045.0
2023-06-06 10:00:00,45.82,45.9,45.8,45.9,222540.0,42.5298,42.604,42.5112,42.604,222540.0
2023-06-06 10:10:00,45.9,45.93,45.86,45.91,196015.0,42.604,42.6319,42.5669,42.6133,196015.0
2023-06-06 10:20:00,45.91,45.92,45.88,45.88,127363.0,42.6133,42.6226,42.5854,42.5854,127363.0
2023-06-06 10:30:00,45.89,45.93,45.87,45.89,428346.0,42.5947,42.6319,42.5762,42.5947,428346.0
2023-06-06 10:40:00,45.89,45.97,45.88,45.96,188415.0,42.5947,42.669,42.5854,42.6597,188415.0
2023-06-06 10:50:00,45.97,45.99,45.95,45.98,111686.0,42.669,42.6875,42.6504,42.6783,111686.0
2023-06-06 11:00:00,45.99,46.02,45.97,46.01,139448.0,42.6875,42.7154,42.669,42.7061,139448.0
2023-06-06 11:10:00,46.0,46.03,45.99,46.01,130479.0,42.6968,42.7247,42.6875,42.7061,130479.0
2023-06-06 11:20:00,46.01,46.02,45.95,46.0,118630.0,42.7061,42.7154,42.6504,42.6968,118630.0
2023-06-06 11:30:00,46.0,46.05,45.99,46.05,113183.0,42.6968,42.7432,42.6875,42.7432,113183.0
2023-06-06 11:40:00,46.05,46.08,46.02,46.07,111061.0,42.7432,42.7711,42.7154,42.7618,111061.0
2023-06-06 11:50:00,46.08,46.09,46.07,46.09,121166.0,42.7711,42.7804,42.7618,42.7804,121166.0
2023-06-06 12:00:00,46.08,46.11,46.06,46.07,223702.0,42.7711,42.7989,42.7525,42.7618,223702.0
2023-06-06 12:10:00,46.08,46.08,46.05,46.06,64025.0,42.7711,42.7711,42.7432,42.7525,64025.0
2023-06-06 12:20:00,46.06,46.07,46.04,46.05,153704.0,42.7525,42.7618,42.734,42.7432,153704.0
2023-06-06 12:30:00,46.04,46.06,46.02,46.04,90047.0,42.734,42.7525,42.7154,42.734,90047.0
2023-06-06 12:40:00,46.04,46.04,46.01,46.03,131306.0,42.734,42.734,42.7061,42.7247,131306.0
2023-06-06 12:50:00,46.03,46.05,46.0,46.03,113366.0,42.7247,42.7432,42.6968,42.7247,113366.0
2023-06-06 13:00:00,46.03,46.04,46.0,46.04,91554.0,42.7247,42.734,42.6968,42.734,91554.0
2023-06-06 13:10:00,46.04,46.07,46.03,46.05,96853.0,42.734,42.7618,42.7247,42.7432,96853.0
2023-06-06 13:20:00,46.04,46.04,46.0,46.04,169708.0,42.734,42.734,42.6968,42.734,169708.0
2023-06-06 13:30:00,46.04,46.05,46.02,46.04,127412.0,42.734,42.7432,42.7154,42.734,127412.0
2023-06-06 13:40:00,46.03,46.04,46.02,46.02,43423.0,42.7247,42.734,42.7154,42.7154,43423.0
2023-06-06 13:50:00,46.03,46.03,45.99,46.02,150825.0,42.7247,42.7247,42.6875,42.7154,150825.0
2023-06-06 14:00:00,46.01,46.03,45.99,46.03,171551.0,42.7061,42.7247,42.6875,42.7247,171551.0
2023-06-06 14:10:00,46.03,46.06,46.02,46.06,88995.0,42.7247,42.7525,42.7154,42.7525,88995.0
2023-06-06 14:20:00,46.05,46.08,46.04,46.07,174075.0,42.7432,42.7711,42.734,42.7618,174075.0
2023-06-06 14:30:00,46.08,46.09,46.06,46.08,166799.0,42.7711,42.7804,42.7525,42.7711,166799.0
2023-06-06 14:40:00,46.09,46.1,46.08,46.09,137298.0,42.7804,42.7896,42.7711,42.7804,137298.0
2023-06-06 14:50:00,46.09,46.1,46.08,46.08,357862.0,42.7804,42.7896,42.7711,42.7711,357862.0
2023-06-06 15:00:00,46.08,46.1,46.07,46.08,133284.0,42.7711,42.7896,42.7618,42.7711,133284.0
2023-06-06 15:10:00,46.08,46.1,46.07,46.1,105629.0,42.7711,42.7896,42.7618,42.7896,105629.0
2023-06-06 15:20:00,46.1,46.11,46.09,46.11,93782.0,42.7896,42.7989,42.7804,42.7989,93782.0
2023-06-06 15:30:00,46.11,46.12,46.07,46.08,196533.0,42.7989,42.8082,42.7618,42.7711,196533.0
2023-06-06 15:40:00,46.08,46.11,46.07,46.1,289084.0,42.7711,42.7989,42.7618,42.7896,289084.0
2023-06-06 15:50:00,46.11,46.14,46.1,46.12,411170.0,42.7989,42.8268,42.7896,42.8082,411170.0
2023-06-07 09:30:00,45.93,46.0,45.91,45.99,260886.0,42.6319,42.6968,42.6133,42.6875,260886.0
2023-06-07 09:40:00,45.99,46.06,45.98,46.04,119359.0,42.6875,42.7525,42.6783,42.734,119359.0
2023-06-07 09:50:00,46.04,46.1,46.04,46.09,207303.0,42.734,42.7896,42.734,42.7804,207303.0
2023-06-07 10:00:00,46.09,46.09,45.99,46.0,383401.0,42.7804,42.7804,42.6875,42.6968,383401.0
2023-06-07 10:10:00,46.0,46.04,45.96,45.97,236718.0,42.6968,42.734,42.6597,42.669,236718.0
2023-06-07 10:20:00,45.97,45.99,45.89,45.91,81878.0,42.669,42.6875,42.5947,42.6133,81878.0
2023-06-07 10:30:00,45.91,45.93,45.8,45.84,218718.0,42.6133,42.6319,42.5112,42.5483,218718.0
2023-06-07 10:40:00,45.84,45.84,45.77,45.81,362145.0,42.5483,42.5483,42.4833,42.5205,362145.0
2023-06-07 10:50:00,45.81,45.82,45.76,45.81,367415.0,42.5205,42.5298,42.4741,42.5205,367415.0
2023-06-07 11:00:00,45.8,45.83,45.78,45.81,201404.0,42.5112,42.539,42.4926,42.5205,201404.0
2023-06-07 11:10:00,45.81,45.83,45.78,45.82,108568.0,42.5205,42.539,42.4926,42.5298,108568.0
2023-06-07 11:20:00,45.82,45.86,45.8,45.84,85823.0,42.5298,42.5669,42.5112,42.5483,85823.0
2023-06-07 11:30:00,45.84,45.86,45.83,45.84,204571.0,42.5483,42.5669,42.539,42.5483,204571.0
2023-06-07 11:40:00,45.84,45.84,45.78,45.8,147325.0,42.5483,42.5483,42.4926,42.5112,147325.0
2023-06-07 11:50:00,45.79,45.8,45.73,45.75,239718.0,42.5019,42.5112,42.4462,42.4648,239718.0
2023-06-07 12:00:00,45.75,45.79,45.74,45.78,184467.0,42.4648,42.5019,42.4555,42.4926,184467.0
2023-06-07 12:10:00,45.78,45.79,45.74,45.75,200470.0,42.4926,42.5019,42.4555,42.4648,200470.0
2023-06-07 12:20:00,45.75,45.75,45.72,45.73,116154.0,42.4648,42.4648,42.4369,42.4462,116154.0
2023-06-07 12:30:00,45.74,45.77,45.73,45.74,152122.0,42.4555,42.4833,42.4462,42.4555,152122.0
2023-06-07 12:40:00,45.75,45.76,45.74,45.75,142627.0,42.4648,42.4741,42.4555,42.4648,142627.0
2023-06-07 12:50:00,45.75,45.75,45.68,45.69,389694.0,42.4648,42.4648,42.3998,42.4091,389694.0
2023-06-07 13:00:00,45.7,45.71,45.66,45.71,258247.0,42.4184,42.4276,42.3812,42.4276,258247.0
2023-06-07 13:10:00,45.71,45.72,45.66,45.66,245904.0,42.4276,42.4369,42.3812,42.3812,245904.0
2023-06-07 13:20:00,45.66,45.7,45.64,45.68,292131.0,42.3812,42.4184,42.3627,42.3998,292131.0
2023-06-07 13:30:00,45.67,45.68,45.64,45.65,155948.0,42.3905,42.3998,42.3627,42.372,155948.0
2023-06-07 13:40:00,45.65,45.69,45.64,45.67,129700.0,42.372,42.4091,42.3627,42.3905,129700.0
2023-06-07 13:50:00,45.66,45.71,45.66,45.71,90897.0,42.3812,42.4276,42.3812,42.4276,90897.0
2023-06-07 14:00:00,45.71,45.73,45.7,45.73,211046.0,42.4276,42.4462,42.4184,42.4462,211046.0
2023-06-07 14:10:00,45.73,45.74,45.7,45.73,203169.0,42.4462,42.4555,42.4184,42.4462,203169.0
2023-06-07 14:20:00,45.74,45.75,45.71,45.73,132966.0,42.4555,42.4648,42.4276,42.4462,132966.0
2023-06-07 14:30:00,45.72,45.73,45.69,45.72,195593.0,42.4369,42.4462,42.4091,42.4369,195593.0
2023-06-07 14:40:00,45.72,45.72,45.69,45.72,194899.0,42.4369,42.4369,42.4091,42.4369,194899.0
2023-06-07 14:50:00,45.72,45.74,45.7,45.74,201538.0,42.4369,42.4555,42.4184,42.4555,201538.0
2023-06-07 15:00:00,45.74,45.77,45.73,45.74,477034.0,42.4555,42.4833,42.4462,42.4555,477034.0
2023-06-07 15:10:00,45.73,45.76,45.71,45.75,228516.0,42.4462,42.4741,42.4276,42.4648,228516.0
2023-06-07 15:20:00,45.75,45.77,45.73,45.76,247924.0,42.4648,42.4833,42.4462,42.4741,247924.0
2023-06-07 15:30:00,45.75,45.77,45.72,45.72,305499.0,42.4648,42.4833,42.4369,42.4369,305499.0
2023-06-07 15:40:00,45.72,45.73,45.7,45.73,507888.0,42.4369,42.4462,42.4184,42.4462,507888.0
2023-06-07 15:50:00,45.73,45.75,45.65,45.67,1071180.0,42.4462,42.4648,42.372,42.3905,1071180.0
2023-06-08 09:30:00,45.91,45.91,45.85,45.87,248039.0,42.6133,42.6133,42.5576,42.5762,248039.0
2023-06-08 09:40:00,45.86,45.9,45.81,45.84,228816.0,42.5669,42.604,42.5205,42.5483,228816.0
2023-06-08 09:50:00,45.84,45.88,45.8,45.87,143365.0,42.5483,42.5854,42.5112,42.5762,143365.0
2023-06-08 10:00:00,45.87,45.91,45.84,45.87,293657.0,42.5762,42.6133,42.5483,42.5762,293657.0
2023-06-08 10:10:00,45.87,45.91,45.86,45.9,185205.0,42.5762,42.6133,42.5669,42.604,185205.0
2023-06-08 10:20:00,45.9,45.94,45.88,45.94,173915.0,42.604,42.6411,42.5854,42.6411,173915.0
2023-06-08 10:30:00,45.94,45.96,45.9,45.92,149757.0,42.6411,42.6597,42.604,42.6226,149757.0
2023-06-08 10:40:00,45.93,45.97,45.91,45.95,175606.0,42.6319,42.669,42.6133,42.6504,175606.0
2023-06-08 10:50:00,45.94,45.96,45.92,45.96,354806.0,42.6411,42.6597,42.6226,42.6597,354806.0
2023-06-08 11:00:00,45.96,45.97,45.94,45.96,303381.0,42.6597,42.669,42.6411,42.6597,303381.0
2023-06-08 11:10:00,45.96,45.98,45.95,45.96,160264.0,42.6597,42.6783,42.6504,42.6597,160264.0
2023-06-08 11:20:00,45.97,46.01,45.96,46.01,93252.0,42.669,42.7061,42.6597,42.7061,93252.0
2023-06-08 11:30:00,46.01,46.03,45.98,46.0,84908.0,42.7061,42.7247,42.6783,42.6968,84908.0
2023-06-08 11:40:00,45.99,46.01,45.96,45.97,141495.0,42.6875,42.7061,42.6597,42.669,141495.0
2023-06-08 11:50:00,45.98,46.0,45.96,45.97,298612.0,42.6783,42.6968,42.6597,42.669,298612.0
2023-06-08 12:00:00,45.97,45.99,45.94,45.97,89720.0,42.669,42.6875,42.6411,42.669,89720.0
2023-06-08 12:10:00,45.97,46.02,45.96,46.0,119756.0,42.669,42.7154,42.6597,42.6968,119756.0
2023-06-08 12:20:00,46.01,46.08,46.01,46.07,60240.0,42.7061,42.7711,42.7061,42.7618,60240.0
2023-06-08 12:30:00,46.07,46.08,46.04,46.05,57724.0,42.7618,42.7711,42.734,42.7432,57724.0
2023-06-08 12:40:00,46.04,46.06,46.03,46.03,83917.0,42.734,42.7525,42.7247,42.7247,83917.0
2023-06-08 12:50:00,46.04,46.07,46.03,46.06,110784.0,42.734,42.7618,42.7247,42.7525,110784.0
2023-06-08 13:00:00,46.06,46.07,46.04,46.05,83149.0,42.7525,42.7618,42.734,42.7432,83149.0
2023-06-08 13:10:00,46.05,46.07,46.03,46.07,120102.0,42.7432,42.7618,42.7247,42.7618,120102.0
2023-06-08 13:20:00,46.07,46.07,46.02,46.04,101736.0,42.7618,42.7618,42.7154,42.734,101736.0
2023-06-08 13:30:00,46.04,46.05,46.03,46.04,128879.0,42.734,42.7432,42.7247,42.734,128879.0
2023-06-08 13:40:00,46.03,46.04,46.01,46.02,107498.0,42.7247,42.734,42.7061,42.7154,107498.0
2023-06-08 13:50:00,46.02,46.05,46.02,46.03,162327.0,42.7154,42.7432,42.7154,42.7247,162327.0
2023-06-08 14:00:00,46.03,46.05,46.03,46.03,132755.0,42.7247,42.7432,42.7247,42.7247,132755.0
2023-06-08 14:10:00,46.03,46.07,46.02,46.06,153633.0,42.7247,42.7618,42.7154,42.7525,153633.0
2023-06-08 14:20:00,46.05,46.09,46.05,46.09,132727.0,42.7432,42.7804,42.7432,42.7804,132727.0
2023-06-08 14:30:00,46.09,46.11,46.08,46.1,148267.0,42.7804,42.7989,42.7711,42.7896,148267.0
2023-06-08 14:40:00,46.09,46.11,46.08,46.09,101238.0,42.7804,42.7989,42.7711,42.7804,101238.0
2023-06-08 14:50:00,46.09,46.12,46.08,46.12,86113.0,42.7804,42.8082,42.7711,42.8082,86113.0
2023-06-08 15:00:00,46.12,46.12,46.1,46.11,226756.0,42.8082,42.8082,42.7896,42.7989,226756.0
2023-06-08 15:10:00,46.11,46.12,46.09,46.09,213513.0,42.7989,42.8082,42.7804,42.7804,213513.0
2023-06-08 15:20:00,46.09,46.12,46.09,46.12,111715.0,42.7804,42.8082,42.7804,42.8082,111715.0
2023-06-08 15:30:00,46.12,46.12,46.1,46.12,160727.0,42.8082,42.8082,42.7896,42.8082,160727.0
2023-06-08 15:40:00,46.12,46.14,46.11,46.13,314181.0,42.8082,42.8268,42.7989,42.8175,314181.0
2023-06-08 15:50:00,46.14,46.15,46.11,46.13,411638.0,42.8268,42.8361,42.7989,42.8175,411638.0
2023-06-09 09:30:00,46.13,46.16,46.09,46.13,179232.0,42.8175,42.8453,42.7804,42.8175,179232.0
2023-06-09 09:40:00,46.13,46.16,46.1,46.14,126117.0,42.8175,42.8453,42.7896,42.8268,126117.0
2023-06-09 09:50:00,46.14,46.18,46.14,46.17,110518.0,42.8268,42.8639,42.8268,42.8546,110518.0
2023-06-09 10:00:00,46.18,46.19,46.16,46.16,193801.0,42.8639,42.8732,42.8453,42.8453,193801.0
2023-06-09 10:10:00,46.17,46.22,46.16,46.22,310241.0,42.8546,42.901,42.8453,42.901,310241.0
2023-06-09 10:20:00,46.22,46.23,46.2,46.22,157222.0,42.901,42.9103,42.8825,42.901,157222.0
2023-06-09 10:30:00,46.22,46.23,46.15,46.18,159553.0,42.901,42.9103,42.8361,42.8639,159553.0
2023-06-09 10:40:00,46.18,46.2,46.14,46.16,130472.0,42.8639,42.8825,42.8268,42.8453,130472.0
2023-06-09 10:50:00,46.15,46.2,46.11,46.19,206296.0,42.8361,42.8825,42.7989,42.8732,206296.0
2023-06-09 11:00:00,46.19,46.22,46.16,46.2,209994.0,42.8732,42.901,42.8453,42.8825,209994.0
2023-06-09 11:10:00,46.19,46.21,46.16,46.19,198070.0,42.8732,42.8917,42.8453,42.8732,198070.0
2023-06-09 11:20:00,46.19,46.19,46.09,46.09,277109.0,42.8732,42.8732,42.7804,42.7804,277109.0
2023-06-09 11:30:00,46.09,46.13,46.06,46.1,382145.0,42.7804,42.8175,42.7525,42.7896,382145.0
2023-06-09 11:40:00,46.11,46.13,46.09,46.1,206014.0,42.7989,42.8175,42.7804,42.7896,206014.0
2023-06-09 11:50:00,46.11,46.12,46.07,46.08,89456.0,42.7989,42.8082,42.7618,42.7711,89456.0
2023-06-09 12:00:00,46.07,46.1,46.04,46.08,145498.0,42.7618,42.7896,42.734,42.7711,145498.0
2023-06-09 12:10:00,46.08,46.12,46.07,46.12,90281.0,42.7711,42.8082,42.7618,42.8082,90281.0
2023-06-09 12:20:00,46.12,46.12,46.04,46.07,366538.0,42.8082,42.8082,42.734,42.7618,366538.0
2023-06-09 12:30:00,46.07,46.09,46.04,46.05,89054.0,42.7618,42.7804,42.734,42.7432,89054.0
2023-06-09 12:40:00,46.05,46.09,46.04,46.09,92085.0,42.7432,42.7804,42.734,42.7804,92085.0
2023-06-09 12:50:00,46.1,46.11,46.07,46.1,98493.0,42.7896,42.7989,42.7618,42.7896,98493.0
2023-06-09 13:00:00,46.1,46.12,46.09,46.11,243091.0,42.7896,42.8082,42.7804,42.7989,243091.0
2023-06-09 13:10:00,46.1,46.12,46.09,46.1,146367.0,42.7896,42.8082,42.7804,42.7896,146367.0
2023-06-09 13:20:00,46.09,46.12,46.08,46.12,75989.0,42.7804,42.8082,42.7711,42.8082,75989.0
2023-06-09 13:30:00,46.12,46.14,46.11,46.14,89550.0,42.8082,42.8268,42.7989,42.8268,89550.0
2023-06-09 13:40:00,46.14,46.16,46.13,46.14,186984.0,42.8268,42.8453,42.8175,42.8268,186984.0
2023-06-09 13:50:00,46.14,46.15,46.12,46.15,95334.0,42.8268,42.8361,42.8082,42.8361,95334.0
2023-06-09 14:00:00,46.16,46.16,46.14,46.16,156472.0,42.8453,42.8453,42.8268,42.8453,156472.0
2023-06-09 14:10:00,46.16,46.17,46.14,46.15,180756.0,42.8453,42.8546,42.8268,42.8361,180756.0
2023-06-09 14:20:00,46.15,46.18,46.13,46.14,175628.0,42.8361,42.8639,42.8175,42.8268,175628.0
2023-06-09 14:30:00,46.14,46.15,46.09,46.1,90085.0,42.8268,42.8361,42.7804,42.7896,90085.0
2023-06-09 14:40:00,46.09,46.12,46.09,46.11,142127.0,42.7804,42.8082,42.7804,42.7989,142127.0
2023-06-09 14:50:00,46.11,46.14,46.1,46.13,146112.0,42.7989,42.8268,42.7896,42.8175,146112.0
2023-06-09 15:00:00,46.14,46.14,46.1,46.11,151276.0,42.8268,42.8268,42.7896,42.7989,151276.0
2023-06-09 15:10:00,46.1,46.14,46.1,46.14,173364.0,42.7896,42.8268,42.7896,42.8268,173364.0
2023-06-09 15:20:00,46.14,46.14,46.11,46.13,159187.0,42.8268,42.8268,42.7989,42.8175,159187.0
2023-06-09 15:30:00,46.13,46.13,46.09,46.11,212975.0,42.8175,42.8175,42.7804,42.7989,212975.0
2023-06-09 15:40:00,46.11,46.13,46.1,46.11,120531.0,42.7989,42.8175,42.7896,42.7989,120531.0
2023-06-09 15:50:00,46.1,46.13,46.08,46.12,337961.0,42.7896,42.8175,42.7711,42.8082,337961.0
2023-06-12 09:30:00,46.25,46.27,46.16,46.19,246938.0,42.9289,42.9474,42.8453,42.8732,246938.0
2023-06-12 09:40:00,46.2,46.23,46.18,46.19,273973.0,42.8825,42.9103,42.8639,42.8732,273973.0
2023-06-12 09:50:00,46.19,46.21,46.16,46.2,412078.0,42.8732,42.8917,42.8453,42.8825,412078.0
2023-06-12 10:00:00,46.21,46.22,46.16,46.19,319258.0,42.8917,42.901,42.8453,42.8732,319258.0
2023-06-12 10:10:00,46.19,46.23,46.18,46.21,258552.0,42.8732,42.9103,42.8639,42.8917,258552.0
2023-06-12 10:20:00,46.21,46.21,46.15,46.17,196285.0,42.8917,42.8917,42.8361,42.8546,196285.0
2023-06-12 10:30:00,46.18,46.2,46.13,46.16,203231.0,42.8639,42.8825,42.8175,42.8453,203231.0
2023-06-12 10:40:00,46.15,46.19,46.15,46.18,293349.0,42.8361,42.8732,42.8361,42.8639,293349.0
2023-06-12 10:50:00,46.18,46.18,46.15,46.18,107434.0,42.8639,42.8639,42.8361,42.8639,107434.0
2023-06-12 11:00:00,46.18,46.2,46.16,46.18,185434.0,42.8639,42.8825,42.8453,42.8639,185434.0
2023-06-12 11:10:00,46.19,46.2,46.17,46.18,112920.0,42.8732,42.8825,42.8546,42.8639,112920.0
2023-06-12 11:20:00,46.18,46.19,46.16,46.18,174030.0,42.8639,42.8732,42.8453,42.8639,174030.0
2023-06-12 11:30:00,46.18,46.2,46.17,46.19,397025.0,42.8639,42.8825,42.8546,42.8732,397025.0
2023-06-12 11:40:00,46.19,46.21,46.16,46.16,137933.0,42.8732,42.8917,42.8453,42.8453,137933.0
2023-06-12 11:50:00,46.17,46.18,46.15,46.16,261980.0,42.8546,42.8639,42.8361,42.8453,261980.0
2023-06-12 12:00:00,46.16,46.19,46.16,46.19,160818.0,42.8453,42.8732,42.8453,42.8732,160818.0
2023-06-12 12:10:00,46.19,46.19,46.17,46.18,110726.0,42.8732,42.8732,42.8546,42.8639,110726.0
2023-06-12 12:20:00,46.18,46.19,46.17,46.19,100910.0,42.8639,42.8732,42.8546,42.8732,100910.0
2023-06-12 12:30:00,46.19,46.21,46.18,46.2,136889.0,42.8732,42.8917,42.8639,42.8825,136889.0
2023-06-12 12:40:00,46.2,46.21,46.19,46.21,170624.0,42.8825,42.8917,42.8732,42.8917,170624.0
2023-06-12 12:50:00,46.21,46.22,46.19,46.2,248959.0,42.8917,42.901,42.8732,42.8825,248959.0
2023-06-12 13:00:00,46.2,46.21,46.18,46.19,144795.0,42.8825,42.8917,42.8639,42.8732,144795.0
2023-06-12 13:10:00,46.19,46.21,46.18,46.2,75423.0,42.8732,42.8917,42.8639,42.8825,75423.0
2023-06-12 13:20:00,46.2,46.21,46.18,46.18,50078.0,42.8825,42.8917,42.8639,42.8639,50078.0
2023-06-12 13:30:00,46.19,46.2,46.17,46.18,98601.0,42.8732,42.8825,42.8546,42.8639,98601.0
2023-06-12 13:40:00,46.18,46.22,46.17,46.21,83546.0,42.8639,42.901,42.8546,42.8917,83546.0
2023-06-12 13:50:00,46.21,46.23,46.21,46.23,100002.0,42.8917,42.9103,42.8917,42.9103,100002.0
2023-06-12 14:00:00,46.22,46.23,46.21,46.22,226302.0,42.901,42.9103,42.8917,42.901,226302.0
2023-06-12 14:10:00,46.22,46.23,46.21,46.22,110876.0,42.901,42.9103,42.8917,42.901,110876.0
2023-06-12 14:20:00,46.22,46.23,46.2,46.21,196212.0,42.901,42.9103,42.8825,42.8917,196212.0
2023-06-12 14:30:00,46.21,46.23,46.2,46.22,219873.0,42.8917,42.9103,42.8825,42.901,219873.0
2023-06-12 14:40:00,46.21,46.24,46.21,46.23,114725.0,42.8917,42.9196,42.8917,42.9103,114725.0
2023-06-12 14:50:00,46.24,46.26,46.23,46.26,155200.0,42.9196,42.9382,42.9103,42.9382,155200.0
2023-06-12 15:00:00,46.26,46.28,46.25,46.28,176839.0,42.9382,42.9567,42.9289,42.9567,176839.0
2023-06-12 15:10:00,46.27,46.33,46.27,46.3,137716.0,42.9474,43.0031,42.9474,42.9753,137716.0
2023-06-12 15:20:00,46.3,46.31,46.29,46.3,254232.0,42.9753,42.9846,42.966,42.9753,254232.0
2023-06-12 15:30:00,46.31,46.33,46.3,46.32,203902.0,42.9846,43.0031,42.9753,42.9938,203902.0
2023-06-12 15:40:00,46.32,46.34,46.31,46.32,238758.0,42.9938,43.0124,42.9846,42.9938,238758.0
2023-06-12 15:50:00,46.32,46.33,46.29,46.33,331624.0,42.9938,43.0031,42.966,43.0031,331624.0
2023-06-13 09:30:00,46.74,46.82,46.72,46.79,443826.0,43.3837,43.4579,43.3651,43.4301,443826.0
2023-06-13 09:40:00,46.79,46.83,46.75,46.79,259704.0,43.4301,43.4672,43.393,43.4301,259704.0
2023-06-13 09:50:00,46.79,46.8,46.72,46.74,192194.0,43.4301,43.4394,43.3651,43.3837,192194.0
2023-06-13 10:00:00,46.75,46.79,46.71,46.74,250775.0,43.393,43.4301,43.3558,43.3837,250775.0
2023-06-13 10:10:00,46.73,46.75,46.68,46.73,254747.0,43.3744,43.393,43.328,43.3744,254747.0
2023-06-13 10:20:00,46.75,46.82,46.73,46.81,157516.0,43.393,43.4579,43.3744,43.4487,157516.0
2023-06-13 10:30:00,46.83,46.83,46.77,46.81,143611.0,43.4672,43.4672,43.4115,43.4487,143611.0
2023-06-13 10:40:00,46.81,46.86,46.79,46.86,141644.0,43.4487,43.4951,43.4301,43.4951,141644.0
2023-06-13 10:50:00,46.86,46.86,46.81,46.83,107105.0,43.4951,43.4951,43.4487,43.4672,107105.0
2023-06-13 11:00:00,46.83,46.83,46.78,46.81,161387.0,43.4672,43.4672,43.4208,43.4487,161387.0
2023-06-13 11:10:00,46.81,46.87,46.81,46.87,153341.0,43.4487,43.5044,43.4487,43.5044,153341.0
2023-06-13 11:20:00,46.87,46.87,46.8,46.8,216448.0,43.5044,43.5044,43.4394,43.4394,216448.0
2023-06-13 11:30:00,46.8,46.82,46.75,46.77,565676.0,43.4394,43.4579,43.393,43.4115,565676.0
2023-06-13 11:40:00,46.77,46.79,46.76,46.78,201734.0,43.4115,43.4301,43.4023,43.4208,201734.0
2023-06-13 11:50:00,46.78,46.81,46.74,46.74,129685.0,43.4208,43.4487,43.3837,43.3837,129685.0
2023-06-13 12:00:00,46.74,46.79,46.73,46.79,135120.0,43.3837,43.4301,43.3744,43.4301,135120.0
2023-06-13 12:10:00,46.78,46.81,46.78,46.81,119859.0,43.4208,43.4487,43.4208,43.4487,119859.0
2023-06-13 12:20:00,46.8,46.82,46.78,46.81,77859.0,43.4394,43.4579,43.4208,43.4487,77859.0
2023-06-13 12:30:00,46.8,46.83,46.8,46.83,92276.0,43.4394,43.4672,43.4394,43.4672,92276.0
2023-06-13 12:40:00,46.83,46.84,46.8,46.82,134323.0,43.4672,43.4765,43.4394,43.4579,134323.0
2023-06-13 12:50:00,46.81,46.83,46.8,46.83,120238.0,43.4487,43.4672,43.4394,43.4672,120238.0
2023-06-13 13:00:00,46.83,46.85,46.79,46.8,206486.0,43.4672,43.4858,43.4301,43.4394,206486.0
2023-06-13 13:10:00,46.8,46.82,46.79,46.82,72328.0,43.4394,43.4579,43.4301,43.4579,72328.0
2023-06-13 13:20:00,46.82,46.82,46.79,46.82,93925.0,43.4579,43.4579,43.4301,43.4579,93925.0
2023-06-13 13:30:00,46.82,46.82,46.76,46.77,140363.0,43.4579,43.4579,43.4023,43.4115,140363.0
2023-06-13 13:40:00,46.77,46.8,46.76,46.79,148721.0,43.4115,43.4394,43.4023,43.4301,148721.0
2023-06-13 13:50:00,46.79,46.79,46.74,46.76,98558.0,43.4301,43.4301,43.3837,43.4023,98558.0
2023-06-13 14:00:00,46.77,46.79,46.76,46.76,112117.0,43.4115,43.4301,43.4023,43.4023,112117.0
2023-06-13 14:10:00,46.76,46.76,46.73,46.76,426239.0,43.4023,43.4023,43.3744,43.4023,426239.0
2023-06-13 14:20:00,46.76,46.76,46.68,46.69,261751.0,43.4023,43.4023,43.328,43.3373,261751.0
2023-06-13 14:30:00,46.7,46.7,46.66,46.7,188312.0,43.3466,43.3466,43.3094,43.3466,188312.0
2023-06-13 14:40:00,46.7,46.71,46.66,46.69,153137.0,43.3466,43.3558,43.3094,43.3373,153137.0
2023-06-13 14:50:00,46.69,46.73,46.68,46.73,133142.0,43.3373,43.3744,43.328,43.3744,133142.0
2023-06-13 15:00:00,46.73,46.75,46.72,46.73,165561.0,43.3744,43.393,43.3651,43.3744,165561.0
2023-06-13 15:10:00,46.73,46.75,46.72,46.73,172424.0,43.3744,43.393,43.3651,43.3744,172424.0
2023-06-13 15:20:00,46.73,46.76,46.73,46.73,190226.0,43.3744,43.4023,43.3744,43.3744,190226.0
2023-06-13 15:30:00,46.74,46.76,46.73,46.75,199684.0,43.3837,43.4023,43.3744,43.393,199684.0
2023-06-13 15:40:00,46.76,46.78,46.74,46.76,247489.0,43.4023,43.4208,43.3837,43.4023,247489.0
2023-06-13 15:50:00,46.76,46.78,46.73,46.76,403093.0,43.4023,43.4208,43.3744,43.4023,403093.0
2023-06-14 09:30:00,47.0,47.05,46.96,47.04,272693.0,43.625,43.6714,43.5879,43.6621,272693.0
2023-06-14 09:40:00,47.06,47.09,47.04,47.06,142439.0,43.6807,43.7086,43.6621,43.6807,142439.0
2023-06-14 09:50:00,47.07,47.09,47.02,47.04,111145.0,43.69,43.7086,43.6436,43.6621,111145.0
2023-06-14 10:00:00,47.04,47.06,47.01,47.06,156606.0,43.6621,43.6807,43.6343,43.6807,156606.0
2023-06-14 10:10:00,47.05,47.08,47.04,47.08,181960.0,43.6714,43.6993,43.6621,43.6993,181960.0
2023-06-14 10:20:00,47.08,47.08,47.05,47.07,157496.0,43.6993,43.6993,43.6714,43.69,157496.0
2023-06-14 10:30:00,47.06,47.11,47.05,47.11,263598.0,43.6807,43.7271,43.6714,43.7271,263598.0
2023-06-14 10:40:00,47.11,47.12,47.06,47.09,103446.0,43.7271,43.7364,43.6807,43.7086,103446.0
2023-06-14 10:50:00,47.09,47.09,47.04,47.08,193300.0,43.7086,43.7086,43.6621,43.6993,193300.0
2023-06-14 11:00:00,47.07,47.08,47.05,47.05,121011.0,43.69,43.6993,43.6714,43.6714,121011.0
2023-06-14 11:10:00,47.07,47.11,47.06,47.09,128976.0,43.69,43.7271,43.6807,43.7086,128976.0
2023-06-14 11:20:00,47.09,47.13,47.08,47.11,129777.0,43.7086,43.7457,43.6993,43.7271,129777.0
2023-06-14 11:30:00,47.11,47.11,47.07,47.08,124258.0,43.7271,43.7271,43.69,43.6993,124258.0
2023-06-14 11:40:00,47.08,47.12,47.08,47.09,65881.0,43.6993,43.7364,43.6993,43.7086,65881.0
2023-06-14 11:50:00,47.09,47.1,47.06,47.08,158081.0,43.7086,43.7178,43.6807,43.6993,158081.0
2023-06-14 12:00:00,47.08,47.08,47.02,47.05,122368.0,43.6993,43.6993,43.6436,43.6714,122368.0
2023-06-14 12:10:00,47.05,47.09,47.04,47.09,762892.0,43.6714,43.7086,43.6621,43.7086,762892.0
2023-06-14 12:20:00,47.09,47.1,47.08,47.09,158416.0,43.7086,43.7178,43.6993,43.7086,158416.0
2023-06-14 12:30:00,47.09,47.1,47.06,47.07,107738.0,43.7086,43.7178,43.6807,43.69,107738.0
2023-06-14 12:40:00,47.07,47.08,47.06,47.07,113138.0,43.69,43.6993,43.6807,43.69,113138.0
2023-06-14 12:50:00,47.07,47.09,47.06,47.09,80152.0,43.69,43.7086,43.6807,43.7086,80152.0
2023-06-14 13:00:00,47.08,47.08,47.05,47.05,80973.0,43.6993,43.6993,43.6714,43.6714,80973.0
2023-06-14 13:10:00,47.06,47.06,47.01,47.02,137289.0,43.6807,43.6807,43.6343,43.6436,137289.0
2023-06-14 13:20:00,47.01,47.03,47.0,47.0,88678.0,43.6343,43.6529,43.625,43.625,88678.0
2023-06-14 13:30:00,47.01,47.03,46.98,47.03,97523.0,43.6343,43.6529,43.6065,43.6529,97523.0
2023-06-14 13:40:00,47.03,47.03,46.99,47.02,73732.0,43.6529,43.6529,43.6157,43.6436,73732.0
2023-06-14 13:50:00,47.01,47.04,46.96,46.97,117181.0,43.6343,43.6621,43.5879,43.5972,117181.0
2023-06-14 14:00:00,46.96,46.96,46.61,46.71,374251.0,43.5879,43.5879,43.263,43.3558,374251.0
2023-06-14 14:10:00,46.72,46.8,46.67,46.71,342351.0,43.3651,43.4394,43.3187,43.3558,342351.0
2023-06-14 14:20:00,46.7,46.74,46.63,46.7,170477.0,43.3466,43.3837,43.2816,43.3466,170477.0
2023-06-14 14:30:00,46.69,46.84,46.65,46.81,217114.0,43.3373,43.4765,43.3001,43.4487,217114.0
2023-06-14 14:40:00,46.81,46.96,46.79,46.96,226199.0,43.4487,43.5879,43.4301,43.5879,226199.0
2023-06-14 14:50:00,46.96,46.98,46.88,46.91,258955.0,43.5879,43.6065,43.5136,43.5415,258955.0
2023-06-14 15:00:00,46.91,47.02,46.89,47.01,181082.0,43.5415,43.6436,43.5229,43.6343,181082.0
2023-06-14 15:10:00,47.01,47.01,46.81,46.86,295172.0,43.6343,43.6343,43.4487,43.4951,295172.0
2023-06-14 15:20:00,46.85,46.96,46.84,46.88,222703.0,43.4858,43.5879,43.4765,43.5136,222703.0
2023-06-14 15:30:00,46.88,46.93,46.83,46.9,230721.0,43.5136,43.56,43.4672,43.5322,230721.0
2023-06-14 15:40:00,46.91,46.91,46.84,46.85,347483.0,43.5415,43.5415,43.4765,43.4858,347483.0
2023-06-14 15:50:00,46.84,46.89,46.8,46.88,340068.0,43.4765,43.5229,43.4394,43.5136,340068.0
2023-06-15 09:30:00,46.85,46.88,46.8,46.87,283799.0,43.4858,43.5136,43.4394,43.5044,283799.0
2023-06-15 09:40:00,46.87,46.96,46.86,46.96,189395.0,43.5044,43.5879,43.4951,43.5879,189395.0
2023-06-15 09:50:00,46.95,47.0,46.94,46.99,174998.0,43.5786,43.625,43.5693,43.6157,174998.0
2023-06-15 10:00:00,46.99,47.07,46.97,47.05,347575.0,43.6157,43.69,43.5972,43.6714,347575.0
2023-06-15 10:10:00,47.05,47.06,46.98,47.06,290631.0,43.6714,43.6807,43.6065,43.6807,290631.0
2023-06-15 10:20:00,47.05,47.14,47.04,47.12,130225.0,43.6714,43.755,43.6621,43.7364,130225.0
2023-06-15 10:30:00,47.13,47.13,47.05,47.06,145030.0,43.7457,43.7457,43.6714,43.6807,145030.0
2023-06-15 10:40:00,47.06,47.12,47.06,47.12,112457.0,43.6807,43.7364,43.6807,43.7364,112457.0
2023-06-15 10:50:00,47.12,47.12,47.06,47.09,272560.0,43.7364,43.7364,43.6807,43.7086,272560.0
2023-06-15 11:00:00,47.09,47.11,47.05,47.08,143308.0,43.7086,43.7271,43.6714,43.6993,143308.0
2023-06-15 11:10:00,47.09,47.11,47.06,47.09,435740.0,43.7086,43.7271,43.6807,43.7086,435740.0
2023-06-15 11:20:00,47.09,47.19,47.08,47.18,208189.0,43.7086,43.8014,43.6993,43.7921,208189.0
2023-06-15 11:30:00,47.18,47.2,47.15,47.2,102450.0,43.7921,43.8107,43.7642,43.8107,102450.0
2023-06-15 11:40:00,47.2,47.21,47.13,47.14,243170.0,43.8107,43.8199,43.7457,43.755,243170.0
2023-06-15 11:50:00,47.14,47.19,47.13,47.17,157097.0,43.755,43.8014,43.7457,43.7828,157097.0
2023-06-15 12:00:00,47.18,47.21,47.16,47.21,148278.0,43.7921,43.8199,43.7735,43.8199,148278.0
2023-06-15 12:10:00,47.21,47.23,47.19,47.22,168740.0,43.8199,43.8385,43.8014,43.8292,168740.0
2023-06-15 12:20:00,47.21,47.25,47.21,47.24,106601.0,43.8199,43.8571,43.8199,43.8478,106601.0
2023-06-15 12:30:00,47.23,47.24,47.2,47.22,301626.0,43.8385,43.8478,43.8107,43.8292,301626.0
2023-06-15 12:40:00,47.22,47.24,47.2,47.23,171988.0,43.8292,43.8478,43.8107,43.8385,171988.0
2023-06-15 12:50:00,47.23,47.24,47.21,47.23,99498.0,43.8385,43.8478,43.8199,43.8385,99498.0
2023-06-15 13:00:00,47.23,47.24,47.19,47.2,270202.0,43.8385,43.8478,43.8014,43.8107,270202.0
2023-06-15 13:10:00,47.21,47.22,47.19,47.21,140534.0,43.8199,43.8292,43.8014,43.8199,140534.0
2023-06-15 13:20:00,47.2,47.25,47.2,47.24,149666.0,43.8107,43.8571,43.8107,43.8478,149666.0
2023-06-15 13:30:00,47.25,47.26,47.23,47.23,80323.0,43.8571,43.8663,43.8385,43.8385,80323.0
2023-06-15 13:40:00,47.23,47.29,47.23,47.29,75724.0,43.8385,43.8942,43.8385,43.8942,75724.0
2023-06-15 13:50:00,47.28,47.29,47.26,47.28,148522.0,43.8849,43.8942,43.8663,43.8849,148522.0
2023-06-15 14:00:00,47.27,47.29,47.24,47.25,180277.0,43.8756,43.8942,43.8478,43.8571,180277.0
2023-06-15 14:10:00,47.25,47.27,47.24,47.25,167866.0,43.8571,43.8756,43.8478,43.8571,167866.0
2023-06-15 14:20:00,47.25,47.29,47.24,47.28,181193.0,43.8571,43.8942,43.8478,43.8849,181193.0
2023-06-15 14:30:00,47.28,47.31,47.27,47.29,328274.0,43.8849,43.9128,43.8756,43.8942,328274.0
2023-06-15 14:40:00,47.3,47.32,47.29,47.32,307519.0,43.9035,43.922,43.8942,43.922,307519.0
2023-06-15 14:50:00,47.31,47.37,47.31,47.36,223046.0,43.9128,43.9684,43.9128,43.9592,223046.0
2023-06-15 15:00:00,47.36,47.37,47.31,47.34,188091.0,43.9592,43.9684,43.9128,43.9406,188091.0
2023-06-15 15:10:00,47.34,47.37,47.32,47.35,161626.0,43.9406,43.9684,43.922,43.9499,161626.0
2023-06-15 15:20:00,47.34,47.35,47.32,47.34,167453.0,43.9406,43.9499,43.922,43.9406,167453.0
2023-06-15 15:30:00,47.33,47.35,47.31,47.31,254255.0,43.9313,43.9499,43.9128,43.9128,254255.0
2023-06-15 15:40:00,47.32,47.34,47.31,47.34,248349.0,43.922,43.9406,43.9128,43.9406,248349.0
2023-06-15 15:50:00,47.34,47.35,47.27,47.32,2376990.0,43.9406,43.9499,43.8756,43.922,2376990.0
2023-06-16 09:30:00,47.55,47.55,47.44,47.49,438649.0,44.1355,44.1355,44.0334,44.0798,438649.0
2023-06-16 09:40:00,47.5,47.5,47.4,47.44,321639.0,44.0891,44.0891,43.9963,44.0334,321639.0
2023-06-16 09:50:00,47.44,47.47,47.43,47.44,229353.0,44.0334,44.0613,44.0241,44.0334,229353.0
2023-06-16 10:00:00,47.45,47.52,47.45,47.47,341214.0,44.0427,44.1077,44.0427,44.0613,341214.0
2023-06-16 10:10:00,47.48,47.49,47.39,47.4,327663.0,44.0705,44.0798,43.987,43.9963,327663.0
2023-06-16 10:20:00,47.4,47.44,47.37,47.43,296029.0,43.9963,44.0334,43.9684,44.0241,296029.0
2023-06-16 10:30:00,47.43,47.48,47.41,47.42,276143.0,44.0241,44.0705,44.0056,44.0149,276143.0
2023-06-16 10:40:00,47.42,47.42,47.33,47.36,284936.0,44.0149,44.0149,43.9313,43.9592,284936.0
2023-06-16 10:50:00,47.36,47.42,47.34,47.39,277747.0,43.9592,44.0149,43.9406,43.987,277747.0
2023-06-16 11:00:00,47.39,47.4,47.35,47.39,236632.0,43.987,43.9963,43.9499,43.987,236632.0
2023-06-16 11:10:00,47.4,47.42,47.38,47.4,207945.0,43.9963,44.0149,43.9777,43.9963,207945.0
2023-06-16 11:20:00,47.39,47.41,47.31,47.34,338709.0,43.987,44.0056,43.9128,43.9406,338709.0
2023-06-16 11:30:00,47.34,47.36,47.27,47.3,316712.0,43.9406,43.9592,43.8756,43.9035,316712.0
2023-06-16 11:40:00,47.3,47.32,47.27,47.28,152390.0,43.9035,43.922,43.8756,43.8849,152390.0
2023-06-16 11:50:00,47.28,47.3,47.26,47.3,250733.0,43.8849,43.9035,43.8663,43.9035,250733.0
2023-06-16 12:00:00,47.3,47.31,47.28,47.3,175407.0,43.9035,43.9128,43.8849,43.9035,175407.0
2023-06-16 12:10:00,47.3,47.32,47.28,47.32,280505.0,43.9035,43.922,43.8849,43.922,280505.0
2023-06-16 12:20:00,47.32,47.34,47.31,47.34,338147.0,43.922,43.9406,43.9128,43.9406,338147.0
2023-06-16 12:30:00,47.33,47.36,47.33,47.34,172960.0,43.9313,43.9592,43.9313,43.9406,172960.0
2023-06-16 12:40:00,47.34,47.36,47.34,47.36,298186.0,43.9406,43.9592,43.9406,43.9592,298186.0
2023-06-16 12:50:00,47.36,47.38,47.36,47.37,151897.0,43.9592,43.9777,43.9592,43.9684,151897.0
2023-06-16 13:00:00,47.37,47.39,47.34,47.35,326608.0,43.9684,43.987,43.9406,43.9499,326608.0
2023-06-16 13:10:00,47.35,47.37,47.34,47.36,149284.0,43.9499,43.9684,43.9406,43.9592,149284.0
2023-06-16 13:20:00,47.36,47.38,47.34,47.35,294138.0,43.9592,43.9777,43.9406,43.9499,294138.0
2023-06-16 13:30:00,47.35,47.35,47.33,47.34,255985.0,43.9499,43.9499,43.9313,43.9406,255985.0
2023-06-16 13:40:00,47.34,47.35,47.31,47.32,152547.0,43.9406,43.9499,43.9128,43.922,152547.0
2023-06-16 13:50:00,47.32,47.35,47.31,47.35,196777.0,43.922,43.9499,43.9128,43.9499,196777.0
2023-06-16 14:00:00,47.34,47.35,47.31,47.33,291410.0,43.9406,43.9499,43.9128,43.9313,291410.0
2023-06-16 14:10:00,47.33,47.34,47.31,47.33,234002.0,43.9313,43.9406,43.9128,43.9313,234002.0
2023-06-16 14:20:00,47.33,47.34,47.31,47.33,200076.0,43.9313,43.9406,43.9128,43.9313,200076.0
2023-06-16 14:30:00,47.33,47.34,47.28,47.32,242834.0,43.9313,43.9406,43.8849,43.922,242834.0
2023-06-16 14:40:00,47.32,47.32,47.31,47.32,173654.0,43.922,43.922,43.9128,43.922,173654.0
2023-06-16 14:50:00,47.32,47.32,47.29,47.29,384130.0,43.922,43.922,43.8942,43.8942,384130.0
2023-06-16 15:00:00,47.3,47.3,47.25,47.26,331804.0,43.9035,43.9035,43.8571,43.8663,331804.0
2023-06-16 15:10:00,47.26,47.26,47.22,47.25,334630.0,43.8663,43.8663,43.8292,43.8571,334630.0
2023-06-16 15:20:00,47.25,47.28,47.23,47.24,204588.0,43.8571,43.8849,43.8385,43.8478,204588.0
2023-06-16 15:30:00,47.24,47.26,47.23,47.25,299780.0,43.8478,43.8663,43.8385,43.8571,299780.0
2023-06-16 15:40:00,47.24,47.25,47.2,47.22,301575.0,43.8478,43.8571,43.8107,43.8292,301575.0
2023-06-16 15:50:00,47.22,47.22,47.17,47.19,797422.0,43.8292,43.8292,43.7828,43.8014,797422.0
2023-06-20 09:30:00,46.27,46.32,46.25,46.28,321621.0,43.3495,43.3964,43.3308,43.3589,321621.0
2023-06-20 09:40:00,46.27,46.28,46.2,46.23,284850.0,43.3495,43.3589,43.284,43.3121,284850.0
2023-06-20 09:50:00,46.23,46.25,46.19,46.19,184275.0,43.3121,43.3308,43.2746,43.2746,184275.0
2023-06-20 10:00:00,46.2,46.2,46.16,46.17,295756.0,43.284,43.284,43.2465,43.2559,295756.0
2023-06-20 10:10:00,46.18,46.22,46.1,46.11,352192.0,43.2652,43.3027,43.1903,43.1996,352192.0
2023-06-20 10:20:00,46.1,46.12,46.03,46.05,276023.0,43.1903,43.209,43.1247,43.1434,276023.0
2023-06-20 10:30:00,46.05,46.08,46.03,46.07,181510.0,43.1434,43.1715,43.1247,43.1622,181510.0
2023-06-20 10:40:00,46.06,46.1,46.04,46.05,173026.0,43.1528,43.1903,43.1341,43.1434,173026.0
2023-06-20 10:50:00,46.05,46.07,46.02,46.07,164682.0,43.1434,43.1622,43.1153,43.1622,164682.0
2023-06-20 11:00:00,46.08,46.12,46.07,46.09,94585.0,43.1715,43.209,43.1622,43.1809,94585.0
2023-06-20 11:10:00,46.08,46.1,46.07,46.09,106080.0,43.1715,43.1903,43.1622,43.1809,106080.0
2023-06-20 11:20:00,46.08,46.09,46.05,46.06,128031.0,43.1715,43.1809,43.1434,43.1528,128031.0
2023-06-20 11:30:00,46.06,46.1,46.06,46.09,173808.0,43.1528,43.1903,43.1528,43.1809,173808.0
2023-06-20 11:40:00,46.09,46.11,46.06,46.1,127072.0,43.1809,43.1996,43.1528,43.1903,127072.0
2023-06-20 11:50:00,46.1,46.1,46.06,46.07,87971.0,43.1903,43.1903,43.1528,43.1622,87971.0
2023-06-20 12:00:00,46.07,46.1,46.04,46.06,123978.0,43.1622,43.1903,43.1341,43.1528,123978.0
2023-06-20 12:10:00,46.07,46.12,46.06,46.1,336157.0,43.1622,43.209,43.1528,43.1903,336157.0
2023-06-20 12:20:00,46.11,46.16,46.1,46.16,67925.0,43.1996,43.2465,43.1903,43.2465,67925.0
2023-06-20 12:30:00,46.16,46.19,46.14,46.16,206643.0,43.2465,43.2746,43.2277,43.2465,206643.0
2023-06-20 12:40:00,46.17,46.2,46.16,46.18,183218.0,43.2559,43.284,43.2465,43.2652,183218.0
2023-06-20 12:50:00,46.19,46.2,46.17,46.2,246746.0,43.2746,43.284,43.2559,43.284,246746.0
2023-06-20 13:00:00,46.2,46.22,46.18,46.2,126467.0,43.284,43.3027,43.2652,43.284,126467.0
2023-06-20 13:10:00,46.19,46.21,46.18,46.21,122701.0,43.2746,43.2933,43.2652,43.2933,122701.0
2023-06-20 13:20:00,46.21,46.24,46.2,46.22,364468.0,43.2933,43.3214,43.284,43.3027,364468.0
2023-06-20 13:30:00,46.22,46.24,46.19,46.19,348885.0,43.3027,43.3214,43.2746,43.2746,348885.0
2023-06-20 13:40:00,46.2,46.22,46.19,46.2,93030.0,43.284,43.3027,43.2746,43.284,93030.0
2023-06-20 13:50:00,46.2,46.21,46.16,46.18,102404.0,43.284,43.2933,43.2465,43.2652,102404.0
2023-06-20 14:00:00,46.19,46.2,46.16,46.18,136556.0,43.2746,43.284,43.2465,43.2652,136556.0
2023-06-20 14:10:00,46.18,46.19,46.16,46.18,196572.0,43.2652,43.2746,43.2465,43.2652,196572.0
2023-06-20 14:20:00,46.19,46.21,46.18,46.21,206043.0,43.2746,43.2933,43.2652,43.2933,206043.0
2023-06-20 14:30:00,46.2,46.21,46.18,46.2,354626.0,43.284,43.2933,43.2652,43.284,354626.0
2023-06-20 14:40:00,46.2,46.2,46.16,46.19,184740.0,43.284,43.284,43.2465,43.2746,184740.0
2023-06-20 14:50:00,46.19,46.21,46.18,46.2,143547.0,43.2746,43.2933,43.2652,43.284,143547.0
2023-06-20 15:00:00,46.2,46.21,46.17,46.19,157663.0,43.284,43.2933,43.2559,43.2746,157663.0
2023-06-20 15:10:00,46.19,46.19,46.16,46.16,264057.0,43.2746,43.2746,43.2465,43.2465,264057.0
2023-06-20 15:20:00,46.17,46.19,46.16,46.18,267245.0,43.2559,43.2746,43.2465,43.2652,267245.0
2023-06-20 15:30:00,46.18,46.19,46.16,46.16,255579.0,43.2652,43.2746,43.2465,43.2465,255579.0
2023-06-20 15:40:00,46.17,46.21,46.16,46.2,441571.0,43.2559,43.2933,43.2465,43.284,441571.0
2023-06-20 15:50:00,46.2,46.21,46.12,46.13,496010.0,43.284,43.2933,43.209,43.2184,496010.0
2023-06-21 09:30:00,46.07,46.07,45.98,45.99,375786.0,43.1622,43.1622,43.0778,43.0872,375786.0
2023-06-21 09:40:00,45.99,46.06,45.98,46.05,151918.0,43.0872,43.1528,43.0778,43.1434,151918.0
2023-06-21 09:50:00,46.06,46.07,46.03,46.04,427156.0,43.1528,43.1622,43.1247,43.1341,427156.0
2023-06-21 10:00:00,46.05,46.06,46.0,46.03,291496.0,43.1434,43.1528,43.0966,43.1247,291496.0
2023-06-21 10:10:00,46.03,46.12,46.02,46.09,148064.0,43.1247,43.209,43.1153,43.1809,148064.0
2023-06-21 10:20:00,46.09,46.14,46.08,46.13,333644.0,43.1809,43.2277,43.1715,43.2184,333644.0
2023-06-21 10:30:00,46.15,46.18,46.12,46.16,183411.0,43.2371,43.2652,43.209,43.2465,183411.0
2023-06-21 10:40:00,46.16,46.19,46.11,46.14,175081.0,43.2465,43.2746,43.1996,43.2277,175081.0
2023-06-21 10:50:00,46.14,46.16,46.1,46.14,214586.0,43.2277,43.2465,43.1903,43.2277,214586.0
2023-06-21 11:00:00,46.15,46.16,46.05,46.06,233885.0,43.2371,43.2465,43.1434,43.1528,233885.0
2023-06-21 11:10:00,46.05,46.09,46.03,46.07,304356.0,43.1434,43.1809,43.1247,43.1622,304356.0
2023-06-21 11:20:00,46.07,46.15,46.06,46.14,153826.0,43.1622,43.2371,43.1528,43.2277,153826.0
2023-06-21 11:30:00,46.13,46.17,46.12,46.15,235967.0,43.2184,43.2559,43.209,43.2371,235967.0
2023-06-21 11:40:00,46.16,46.17,46.13,46.14,154015.0,43.2465,43.2559,43.2184,43.2277,154015.0
2023-06-21 11:50:00,46.14,46.15,46.11,46.13,167445.0,43.2277,43.2371,43.1996,43.2184,167445.0
2023-06-21 12:00:00,46.12,46.18,46.12,46.17,216949.0,43.209,43.2652,43.209,43.2559,216949.0
2023-06-21 12:10:00,46.17,46.22,46.15,46.2,185374.0,43.2559,43.3027,43.2371,43.284,185374.0
2023-06-21 12:20:00,46.2,46.22,46.19,46.21,126523.0,43.284,43.3027,43.2746,43.2933,126523.0
2023-06-21 12:30:00,46.22,46.24,46.2,46.22,62267.0,43.3027,43.3214,43.284,43.3027,62267.0
2023-06-21 12:40:00,46.22,46.24,46.2,46.21,74106.0,43.3027,43.3214,43.284,43.2933,74106.0
2023-06-21 12:50:00,46.2,46.24,46.19,46.21,220257.0,43.284,43.3214,43.2746,43.2933,220257.0
2023-06-21 13:00:00,46.2,46.21,46.17,46.21,345544.0,43.284,43.2933,43.2559,43.2933,345544.0
2023-06-21 13:10:00,46.21,46.22,46.18,46.2,100379.0,43.2933,43.3027,43.2652,43.284,100379.0
2023-06-21 13:20:00,46.2,46.2,46.17,46.19,137093.0,43.284,43.284,43.2559,43.2746,137093.0
2023-06-21 13:30:00,46.18,46.22,46.18,46.22,353804.0,43.2652,43.3027,43.2652,43.3027,353804.0
2023-06-21 13:40:00,46.21,46.25,46.2,46.24,94173.0,43.2933,43.3308,43.284,43.3214,94173.0
2023-06-21 13:50:00,46.23,46.27,46.23,46.27,165143.0,43.3121,43.3495,43.3121,43.3495,165143.0
2023-06-21 14:00:00,46.27,46.3,46.25,46.29,461654.0,43.3495,43.3776,43.3308,43.3683,461654.0
2023-06-21 14:10:00,46.29,46.33,46.28,46.33,669554.0,43.3683,43.4058,43.3589,43.4058,669554.0
2023-06-21 14:20:00,46.33,46.36,46.32,46.36,522708.0,43.4058,43.4339,43.3964,43.4339,522708.0
2023-06-21 14:30:00,46.36,46.36,46.34,46.34,515687.0,43.4339,43.4339,43.4151,43.4151,515687.0
2023-06-21 14:40:00,46.34,46.35,46.32,46.33,244886.0,43.4151,43.4245,43.3964,43.4058,244886.0
2023-06-21 14:50:00,46.34,46.36,46.33,46.33,262175.0,43.4151,43.4339,43.4058,43.4058,262175.0
2023-06-21 15:00:00,46.34,46.34,46.29,46.31,212885.0,43.4151,43.4151,43.3683,43.387,212885.0
2023-06-21 15:10:00,46.3,46.33,46.3,46.32,257324.0,43.3776,43.4058,43.3776,43.3964,257324.0
2023-06-21 15:20:00,46.32,46.32,46.28,46.29,459197.0,43.3964,43.3964,43.3589,43.3683,459197.0
2023-06-21 15:30:00,46.29,46.3,46.23,46.25,251761.0,43.3683,43.3776,43.3121,43.3308,251761.0
2023-06-21 15:40:00,46.25,46.27,46.24,46.25,228255.0,43.3308,43.3495,43.3214,43.3308,228255.0
2023-06-21 15:50:00,46.24,46.27,46.2,46.21,404474.0,43.3214,43.3495,43.284,43.2933,404474.0
2023-06-22 09:30:00,45.89,45.89,45.84,45.87,1073945.0,42.9935,42.9935,42.9467,42.9748,1073945.0
2023-06-22 09:40:00,45.86,45.89,45.84,45.89,244760.0,42.9654,42.9935,42.9467,42.9935,244760.0
2023-06-22 09:50:00,45.89,45.94,45.88,45.91,161199.0,42.9935,43.0404,42.9842,43.0123,161199.0
2023-06-22 10:00:00,45.91,45.93,45.89,45.93,530900.0,43.0123,43.031,42.9935,43.031,530900.0
2023-06-22 10:10:00,45.92,45.99,45.91,45.98,266659.0,43.0216,43.0872,43.0123,43.0778,266659.0
2023-06-22 10:20:00,45.98,45.98,45.93,45.95,323823.0,43.0778,43.0778,43.031,43.0497,323823.0
2023-06-22 10:30:00,45.95,45.95,45.9,45.9,396553.0,43.0497,43.0497,43.0029,43.0029,396553.0
2023-06-22 10:40:00,45.9,45.91,45.84,45.89,411457.0,43.0029,43.0123,42.9467,42.9935,411457.0
2023-06-22 10:50:00,45.89,45.9,45.86,45.87,233409.0,42.9935,43.0029,42.9654,42.9748,233409.0
2023-06-22 11:00:00,45.87,45.9,45.85,45.86,313686.0,42.9748,43.0029,42.956,42.9654,313686.0
2023-06-22 11:10:00,45.86,45.89,45.84,45.88,172606.0,42.9654,42.9935,42.9467,42.9842,172606.0
2023-06-22 11:20:00,45.87,45.89,45.84,45.84,240923.0,42.9748,42.9935,42.9467,42.9467,240923.0
2023-06-22 11:30:00,45.84,45.92,45.83,45.9,483616.0,42.9467,43.0216,42.9373,43.0029,483616.0
2023-06-22 11:40:00,45.9,45.96,45.9,45.94,126309.0,43.0029,43.0591,43.0029,43.0404,126309.0
2023-06-22 11:50:00,45.94,45.94,45.89,45.91,71955.0,43.0404,43.0404,42.9935,43.0123,71955.0
2023-06-22 12:00:00,45.91,45.91,45.87,45.89,142860.0,43.0123,43.0123,42.9748,42.9935,142860.0
2023-06-22 12:10:00,45.89,45.91,45.87,45.87,233711.0,42.9935,43.0123,42.9748,42.9748,233711.0
2023-06-22 12:20:00,45.87,45.91,45.86,45.9,101063.0,42.9748,43.0123,42.9654,43.0029,101063.0
2023-06-22 12:30:00,45.9,45.93,45.89,45.91,115964.0,43.0029,43.031,42.9935,43.0123,115964.0
2023-06-22 12:40:00,45.91,45.93,45.9,45.91,106490.0,43.0123,43.031,43.0029,43.0123,106490.0
2023-06-22 12:50:00,45.91,45.93,45.89,45.91,216093.0,43.0123,43.031,42.9935,43.0123,216093.0
2023-06-22 13:00:00,45.92,45.92,45.85,45.87,229102.0,43.0216,43.0216,42.956,42.9748,229102.0
2023-06-22 13:10:00,45.87,45.88,45.85,45.88,88067.0,42.9748,42.9842,42.956,42.9842,88067.0
2023-06-22 13:20:00,45.88,45.89,45.86,45.87,92028.0,42.9842,42.9935,42.9654,42.9748,92028.0
2023-06-22 13:30:00,45.87,45.89,45.85,45.88,145775.0,42.9748,42.9935,42.956,42.9842,145775.0
2023-06-22 13:40:00,45.87,45.91,45.87,45.89,180436.0,42.9748,43.0123,42.9748,42.9935,180436.0
2023-06-22 13:50:00,45.9,45.92,45.88,45.92,162660.0,43.0029,43.0216,42.9842,43.0216,162660.0
2023-06-22 14:00:00,45.92,45.94,45.91,45.91,240677.0,43.0216,43.0404,43.0123,43.0123,240677.0
2023-06-22 14:10:00,45.91,45.92,45.89,45.9,159881.0,43.0123,43.0216,42.9935,43.0029,159881.0
2023-06-22 14:20:00,45.9,45.94,45.89,45.93,199188.0,43.0029,43.0404,42.9935,43.031,199188.0
2023-06-22 14:30:00,45.93,45.94,45.91,45.93,159622.0,43.031,43.0404,43.0123,43.031,159622.0
2023-06-22 14:40:00,45.94,45.94,45.9,45.91,203864.0,43.0404,43.0404,43.0029,43.0123,203864.0
2023-06-22 14:50:00,45.91,45.96,45.9,45.96,181233.0,43.0123,43.0591,43.0029,43.0591,181233.0
2023-06-22 15:00:00,45.96,45.97,45.94,45.95,195243.0,43.0591,43.0685,43.0404,43.0497,195243.0
2023-06-22 15:10:00,45.95,45.95,45.91,45.94,270586.0,43.0497,43.0497,43.0123,43.0404,270586.0
2023-06-22 15:20:00,45.94,45.94,45.88,45.89,116344.0,43.0404,43.0404,42.9842,42.9935,116344.0
2023-06-22 15:30:00,45.89,45.91,45.87,45.9,246127.0,42.9935,43.0123,42.9748,43.0029,246127.0
2023-06-22 15:40:00,45.91,45.92,45.9,45.91,170362.0,43.0123,43.0216,43.0029,43.0123,170362.0
2023-06-22 15:50:00,45.92,45.93,45.89,45.93,681939.0,43.0216,43.031,42.9935,43.031,681939.0
2023-06-23 09:30:00,45.14,45.16,45.11,45.16,557005.0,42.2909,42.3096,42.2628,42.3096,557005.0
2023-06-23 09:40:00,45.16,45.22,45.12,45.13,344086.0,42.3096,42.3658,42.2721,42.2815,344086.0
2023-06-23 09:50:00,45.14,45.2,45.13,45.17,272177.0,42.2909,42.3471,42.2815,42.319,272177.0
2023-06-23 10:00:00,45.16,45.25,45.16,45.23,407484.0,42.3096,42.3939,42.3096,42.3752,407484.0
2023-06-23 10:10:00,45.23,45.25,45.2,45.22,909057.0,42.3752,42.3939,42.3471,42.3658,909057.0
2023-06-23 10:20:00,45.23,45.26,45.2,45.25,212581.0,42.3752,42.4033,42.3471,42.3939,212581.0
2023-06-23 10:30:00,45.26,45.3,45.24,45.29,228191.0,42.4033,42.4408,42.3846,42.4314,228191.0
2023-06-23 10:40:00,45.29,45.3,45.23,45.25,97187.0,42.4314,42.4408,42.3752,42.3939,97187.0
2023-06-23 10:50:00,45.26,45.27,45.2,45.22,229656.0,42.4033,42.4127,42.3471,42.3658,229656.0
2023-06-23 11:00:00,45.23,45.24,45.18,45.19,121133.0,42.3752,42.3846,42.3283,42.3377,121133.0
2023-06-23 11:10:00,45.2,45.2,45.14,45.16,101018.0,42.3471,42.3471,42.2909,42.3096,101018.0
2023-06-23 11:20:00,45.15,45.17,45.12,45.15,115371.0,42.3002,42.319,42.2721,42.3002,115371.0
2023-06-23 11:30:00,45.16,45.22,45.14,45.21,92312.0,42.3096,42.3658,42.2909,42.3564,92312.0
2023-06-23 11:40:00,45.2,45.26,45.2,45.23,114214.0,42.3471,42.4033,42.3471,42.3752,114214.0
2023-06-23 11:50:00,45.23,45.23,45.19,45.19,107686.0,42.3752,42.3752,42.3377,42.3377,107686.0
2023-06-23 12:00:00,45.2,45.21,45.18,45.19,146488.0,42.3471,42.3564,42.3283,42.3377,146488.0
2023-06-23 12:10:00,45.2,45.24,45.19,45.23,151787.0,42.3471,42.3846,42.3377,42.3752,151787.0
2023-06-23 12:20:00,45.23,45.25,45.22,45.24,165489.0,42.3752,42.3939,42.3658,42.3846,165489.0
2023-06-23 12:30:00,45.24,45.27,45.22,45.23,236069.0,42.3846,42.4127,42.3658,42.3752,236069.0
2023-06-23 12:40:00,45.23,45.26,45.23,45.23,218154.0,42.3752,42.4033,42.3752,42.3752,218154.0
2023-06-23 12:50:00,45.23,45.25,45.22,45.23,181720.0,42.3752,42.3939,42.3658,42.3752,181720.0
2023-06-23 13:00:00,45.23,45.24,45.2,45.23,358558.0,42.3752,42.3846,42.3471,42.3752,358558.0
2023-06-23 13:10:00,45.24,45.26,45.23,45.26,69070.0,42.3846,42.4033,42.3752,42.4033,69070.0
2023-06-23 13:20:00,45.26,45.27,45.25,45.27,137934.0,42.4033,42.4127,42.3939,42.4127,137934.0
2023-06-23 13:30:00,45.27,45.3,45.26,45.29,184363.0,42.4127,42.4408,42.4033,42.4314,184363.0
2023-06-23 13:40:00,45.3,45.3,45.26,45.26,121421.0,42.4408,42.4408,42.4033,42.4033,121421.0
2023-06-23 13:50:00,45.27,45.29,45.26,45.26,117605.0,42.4127,42.4314,42.4033,42.4033,117605.0
2023-06-23 14:00:00,45.26,45.27,45.23,45.24,160553.0,42.4033,42.4127,42.3752,42.3846,160553.0
2023-06-23 14:10:00,45.23,45.24,45.21,45.23,137267.0,42.3752,42.3846,42.3564,42.3752,137267.0
2023-06-23 14:20:00,45.23,45.26,45.22,45.23,205919.0,42.3752,42.4033,42.3658,42.3752,205919.0
2023-06-23 14:30:00,45.22,45.23,45.19,45.2,182195.0,42.3658,42.3752,42.3377,42.3471,182195.0
2023-06-23 14:40:00,45.2,45.2,45.15,45.17,277415.0,42.3471,42.3471,42.3002,42.319,277415.0
2023-06-23 14:50:00,45.16,45.17,45.15,45.16,272444.0,42.3096,42.319,42.3002,42.3096,272444.0
2023-06-23 15:00:00,45.16,45.17,45.12,45.17,238092.0,42.3096,42.319,42.2721,42.319,238092.0
2023-06-23 15:10:00,45.17,45.2,45.17,45.2,369364.0,42.319,42.3471,42.319,42.3471,369364.0
2023-06-23 15:20:00,45.2,45.21,45.15,45.16,359259.0,42.3471,42.3564,42.3002,42.3096,359259.0
2023-06-23 15:30:00,45.16,45.18,45.15,45.16,283504.0,42.3096,42.3283,42.3002,42.3096,283504.0
2023-06-23 15:40:00,45.17,45.18,45.14,45.18,242548.0,42.319,42.3283,42.2909,42.3283,242548.0
2023-06-23 15:50:00,45.18,45.21,45.14,45.2,633251.0,42.3283,42.3564,42.2909,42.3471,633251.0
2023-06-26 09:30:00,45.25,45.31,45.22,45.3,335299.0,42.3939,42.4501,42.3658,42.4408,335299.0
2023-06-26 09:40:00,45.3,45.37,45.3,45.33,171328.0,42.4408,42.5063,42.4408,42.4689,171328.0
2023-06-26 09:50:00,45.33,45.36,45.32,45.35,131783.0,42.4689,42.497,42.4595,42.4876,131783.0
2023-06-26 10:00:00,45.35,45.37,45.32,45.33,345563.0,42.4876,42.5063,42.4595,42.4689,345563.0
2023-06-26 10:10:00,45.33,45.36,45.28,45.33,227554.0,42.4689,42.497,42.422,42.4689,227554.0
2023-06-26 10:20:00,45.33,45.33,45.3,45.31,220500.0,42.4689,42.4689,42.4408,42.4501,220500.0
2023-06-26 10:30:00,45.3,45.31,45.26,45.28,286304.0,42.4408,42.4501,42.4033,42.422,286304.0
2023-06-26 10:40:00,45.27,45.3,45.24,45.29,196333.0,42.4127,42.4408,42.3846,42.4314,196333.0
2023-06-26 10:50:00,45.29,45.33,45.28,45.33,142376.0,42.4314,42.4689,42.422,42.4689,142376.0
2023-06-26 11:00:00,45.33,45.34,45.3,45.32,255990.0,42.4689,42.4782,42.4408,42.4595,255990.0
2023-06-26 11:10:00,45.33,45.35,45.31,45.32,381507.0,42.4689,42.4876,42.4501,42.4595,381507.0
2023-06-26 11:20:00,45.32,45.33,45.29,45.3,227679.0,42.4595,42.4689,42.4314,42.4408,227679.0
2023-06-26 11:30:00,45.3,45.34,45.3,45.33,354542.0,42.4408,42.4782,42.4408,42.4689,354542.0
2023-06-26 11:40:00,45.33,45.35,45.31,45.35,325804.0,42.4689,42.4876,42.4501,42.4876,325804.0
2023-06-26 11:50:00,45.34,45.37,45.34,45.36,233282.0,42.4782,42.5063,42.4782,42.497,233282.0
2023-06-26 12:00:00,45.36,45.37,45.31,45.32,212940.0,42.497,42.5063,42.4501,42.4595,212940.0
2023-06-26 12:10:00,45.32,45.35,45.3,45.33,286908.0,42.4595,42.4876,42.4408,42.4689,286908.0
2023-06-26 12:20:00,45.33,45.35,45.32,45.33,273083.0,42.4689,42.4876,42.4595,42.4689,273083.0
2023-06-26 12:30:00,45.33,45.34,45.3,45.32,286010.0,42.4689,42.4782,42.4408,42.4595,286010.0
2023-06-26 12:40:00,45.31,45.33,45.3,45.31,218316.0,42.4501,42.4689,42.4408,42.4501,218316.0
2023-06-26 12:50:00,45.31,45.36,45.31,45.35,259951.0,42.4501,42.497,42.4501,42.4876,259951.0
2023-06-26 13:00:00,45.36,45.36,45.34,45.35,316442.0,42.497,42.497,42.4782,42.4876,316442.0
2023-06-26 13:10:00,45.36,45.37,45.34,45.37,401842.0,42.497,42.5063,42.4782,42.5063,401842.0
2023-06-26 13:20:00,45.36,45.38,45.35,45.37,99458.0,42.497,42.5157,42.4876,42.5063,99458.0
2023-06-26 13:30:00,45.38,45.38,45.34,45.37,120657.0,42.5157,42.5157,42.4782,42.5063,120657.0
2023-06-26 13:40:00,45.37,45.38,45.36,45.38,124315.0,42.5063,42.5157,42.497,42.5157,124315.0
2023-06-26 13:50:00,45.38,45.38,45.35,45.36,150110.0,42.5157,42.5157,42.4876,42.497,150110.0
2023-06-26 14:00:00,45.36,45.37,45.34,45.35,119866.0,42.497,42.5063,42.4782,42.4876,119866.0
2023-06-26 14:10:00,45.34,45.36,45.33,45.34,145856.0,42.4782,42.497,42.4689,42.4782,145856.0
2023-06-26 14:20:00,45.35,45.36,45.33,45.36,141732.0,42.4876,42.497,42.4689,42.497,141732.0
2023-06-26 14:30:00,45.36,45.41,45.36,45.4,160486.0,42.497,42.5438,42.497,42.5345,160486.0
2023-06-26 14:40:00,45.41,45.41,45.39,45.4,160894.0,42.5438,42.5438,42.5251,42.5345,160894.0
2023-06-26 14:50:00,45.4,45.4,45.37,45.38,150587.0,42.5345,42.5345,42.5063,42.5157,150587.0
2023-06-26 15:00:00,45.39,45.4,45.38,45.39,176213.0,42.5251,42.5345,42.5157,42.5251,176213.0
2023-06-26 15:10:00,45.39,45.39,45.37,45.37,138529.0,42.5251,42.5251,42.5063,42.5063,138529.0
2023-06-26 15:20:00,45.38,45.38,45.35,45.37,179210.0,42.5157,42.5157,42.4876,42.5063,179210.0
2023-06-26 15:30:00,45.37,45.38,45.35,45.38,122321.0,42.5063,42.5157,42.4876,42.5157,122321.0
2023-06-26 15:40:00,45.38,45.38,45.3,45.33,416254.0,42.5157,42.5157,42.4408,42.4689,416254.0
2023-06-26 15:50:00,45.32,45.33,45.29,45.31,678138.0,42.4595,42.4689,42.4314,42.4501,678138.0
2023-06-27 09:30:00,45.43,45.46,45.38,45.45,287325.0,42.5626,42.5907,42.5157,42.5813,287325.0
2023-06-27 09:40:00,45.45,45.46,45.36,45.39,185556.0,42.5813,42.5907,42.497,42.5251,185556.0
2023-06-27 09:50:00,45.39,45.42,45.36,45.41,169768.0,42.5251,42.5532,42.497,42.5438,169768.0
2023-06-27 10:00:00,45.4,45.42,45.33,45.35,679439.0,42.5345,42.5532,42.4689,42.4876,679439.0
2023-06-27 10:10:00,45.35,45.39,45.29,45.39,337596.0,42.4876,42.5251,42.4314,42.5251,337596.0
2023-06-27 10:20:00,45.39,45.44,45.39,45.42,215532.0,42.5251,42.5719,42.5251,42.5532,215532.0
2023-06-27 10:30:00,45.42,45.47,45.42,45.45,272285.0,42.5532,42.6,42.5532,42.5813,272285.0
2023-06-27 10:40:00,45.45,45.49,45.43,45.48,180960.0,42.5813,42.6188,42.5626,42.6094,180960.0
2023-06-27 10:50:00,45.48,45.51,45.46,45.48,182262.0,42.6094,42.6375,42.5907,42.6094,182262.0
2023-06-27 11:00:00,45.48,45.48,45.42,45.44,128649.0,42.6094,42.6094,42.5532,42.5719,128649.0
2023-06-27 11:10:00,45.44,45.47,45.42,45.46,236696.0,42.5719,42.6,42.5532,42.5907,236696.0
2023-06-27 11:20:00,45.46,45.51,45.45,45.5,183833.0,42.5907,42.6375,42.5813,42.6281,183833.0
2023-06-27 11:30:00,45.51,45.55,45.49,45.55,176108.0,42.6375,42.675,42.6188,42.675,176108.0
2023-06-27 11:40:00,45.55,45.55,45.51,45.53,119455.0,42.675,42.675,42.6375,42.6562,119455.0
2023-06-27 11:50:00,45.53,45.54,45.51,45.51,206034.0,42.6562,42.6656,42.6375,42.6375,206034.0
2023-06-27 12:00:00,45.51,45.54,45.51,45.52,136794.0,42.6375,42.6656,42.6375,42.6469,136794.0
2023-06-27 12:10:00,45.52,45.53,45.5,45.51,86341.0,42.6469,42.6562,42.6281,42.6375,86341.0
2023-06-27 12:20:00,45.51,45.54,45.5,45.54,99750.0,42.6375,42.6656,42.6281,42.6656,99750.0
2023-06-27 12:30:00,45.54,45.57,45.53,45.57,138440.0,42.6656,42.6937,42.6562,42.6937,138440.0
2023-06-27 12:40:00,45.56,45.57,45.55,45.57,93991.0,42.6844,42.6937,42.675,42.6937,93991.0
2023-06-27 12:50:00,45.56,45.59,45.55,45.57,112622.0,42.6844,42.7125,42.675,42.6937,112622.0
2023-06-27 13:00:00,45.56,45.58,45.53,45.55,150403.0,42.6844,42.7031,42.6562,42.675,150403.0
2023-06-27 13:10:00,45.54,45.59,45.54,45.59,146843.0,42.6656,42.7125,42.6656,42.7125,146843.0
2023-06-27 13:20:00,45.59,45.63,45.58,45.61,151901.0,42.7125,42.7499,42.7031,42.7312,151901.0
2023-06-27 13:30:00,45.61,45.64,45.61,45.63,81451.0,42.7312,42.7593,42.7312,42.7499,81451.0
2023-06-27 13:40:00,45.62,45.65,45.62,45.63,122353.0,42.7406,42.7687,42.7406,42.7499,122353.0
2023-06-27 13:50:00,45.64,45.66,45.63,45.65,90892.0,42.7593,42.778,42.7499,42.7687,90892.0
2023-06-27 14:00:00,45.66,45.66,45.63,45.64,113301.0,42.778,42.778,42.7499,42.7593,113301.0
2023-06-27 14:10:00,45.65,45.66,45.64,45.65,118843.0,42.7687,42.778,42.7593,42.7687,118843.0
2023-06-27 14:20:00,45.65,45.65,45.63,45.65,111670.0,42.7687,42.7687,42.7499,42.7687,111670.0
2023-06-27 14:30:00,45.65,45.67,45.65,45.66,123036.0,42.7687,42.7874,42.7687,42.778,123036.0
2023-06-27 14:40:00,45.65,45.66,45.63,45.66,129440.0,42.7687,42.778,42.7499,42.778,129440.0
2023-06-27 14:50:00,45.66,45.71,45.65,45.68,153565.0,42.778,42.8249,42.7687,42.7968,153565.0
2023-06-27 15:00:00,45.68,45.69,45.67,45.69,173711.0,42.7968,42.8061,42.7874,42.8061,173711.0
2023-06-27 15:10:00,45.69,45.69,45.66,45.66,173026.0,42.8061,42.8061,42.778,42.778,173026.0
2023-06-27 15:20:00,45.66,45.7,45.66,45.69,146834.0,42.778,42.8155,42.778,42.8061,146834.0
2023-06-27 15:30:00,45.69,45.7,45.66,45.67,173899.0,42.8061,42.8155,42.778,42.7874,173899.0
2023-06-27 15:40:00,45.68,45.71,45.67,45.7,494097.0,42.7968,42.8249,42.7874,42.8155,494097.0
2023-06-27 15:50:00,45.7,45.7,45.66,45.69,531013.0,42.8155,42.8155,42.778,42.8061,531013.0
2023-06-28 09:30:00,45.62,45.65,45.58,45.63,338086.0,42.7406,42.7687,42.7031,42.7499,338086.0
2023-06-28 09:40:00,45.63,45.63,45.55,45.58,165092.0,42.7499,42.7499,42.675,42.7031,165092.0
2023-06-28 09:50:00,45.57,45.65,45.56,45.63,191688.0,42.6937,42.7687,42.6844,42.7499,191688.0
2023-06-28 10:00:00,45.63,45.67,45.61,45.63,204284.0,42.7499,42.7874,42.7312,42.7499,204284.0
2023-06-28 10:10:00,45.64,45.69,45.59,45.68,251902.0,42.7593,42.8061,42.7125,42.7968,251902.0
2023-06-28 10:20:00,45.68,45.7,45.63,45.64,355319.0,42.7968,42.8155,42.7499,42.7593,355319.0
2023-06-28 10:30:00,45.64,45.67,45.62,45.66,169281.0,42.7593,42.7874,42.7406,42.778,169281.0
2023-06-28 10:40:00,45.66,45.67,45.61,45.62,196661.0,42.778,42.7874,42.7312,42.7406,196661.0
2023-06-28 10:50:00,45.62,45.63,45.54,45.55,164833.0,42.7406,42.7499,42.6656,42.675,164833.0
2023-06-28 11:00:00,45.56,45.64,45.56,45.63,233809.0,42.6844,42.7593,42.6844,42.7499,233809.0
2023-06-28 11:10:00,45.63,45.67,45.61,45.67,134047.0,42.7499,42.7874,42.7312,42.7874,134047.0
2023-06-28 11:20:00,45.66,45.69,45.64,45.68,210491.0,42.778,42.8061,42.7593,42.7968,210491.0
2023-06-28 11:30:00,45.68,45.71,45.66,45.7,211107.0,42.7968,42.8249,42.778,42.8155,211107.0
2023-06-28 11:40:00,45.7,45.71,45.68,45.68,87232.0,42.8155,42.8249,42.7968,42.7968,87232.0
2023-06-28 11:50:00,45.68,45.69,45.66,45.69,73931.0,42.7968,42.8061,42.778,42.8061,73931.0
2023-06-28 12:00:00,45.68,45.72,45.67,45.71,96148.0,42.7968,42.8343,42.7874,42.8249,96148.0
2023-06-28 12:10:00,45.72,45.76,45.71,45.76,72006.0,42.8343,42.8717,42.8249,42.8717,72006.0
2023-06-28 12:20:00,45.75,45.77,45.72,45.74,90389.0,42.8624,42.8811,42.8343,42.853,90389.0
2023-06-28 12:30:00,45.73,45.74,45.71,45.72,150230.0,42.8436,42.853,42.8249,42.8343,150230.0
2023-06-28 12:40:00,45.72,45.72,45.65,45.67,829156.0,42.8343,42.8343,42.7687,42.7874,829156.0
2023-06-28 12:50:00,45.67,45.68,45.62,45.65,252173.0,42.7874,42.7968,42.7406,42.7687,252173.0
2023-06-28 13:00:00,45.65,45.69,45.63,45.67,116195.0,42.7687,42.8061,42.7499,42.7874,116195.0
2023-06-28 13:10:00,45.66,45.69,45.65,45.68,133755.0,42.778,42.8061,42.7687,42.7968,133755.0
2023-06-28 13:20:00,45.69,45.72,45.67,45.72,72320.0,42.8061,42.8343,42.7874,42.8343,72320.0
2023-06-28 13:30:00,45.72,45.73,45.68,45.68,174453.0,42.8343,42.8436,42.7968,42.7968,174453.0
2023-06-28 13:40:00,45.69,45.7,45.67,45.67,130298.0,42.8061,42.8155,42.7874,42.7874,130298.0
2023-06-28 13:50:00,45.68,45.7,45.66,45.69,133771.0,42.7968,42.8155,42.778,42.8061,133771.0
2023-06-28 14:00:00,45.69,45.73,45.68,45.71,93719.0,42.8061,42.8436,42.7968,42.8249,93719.0
2023-06-28 14:10:00,45.72,45.74,45.71,45.73,138986.0,42.8343,42.853,42.8249,42.8436,138986.0
2023-06-28 14:20:00,45.73,45.74,45.72,45.73,101158.0,42.8436,42.853,42.8343,42.8436,101158.0
2023-06-28 14:30:00,45.73,45.74,45.7,45.71,84016.0,42.8436,42.853,42.8155,42.8249,84016.0
2023-06-28 14:40:00,45.71,45.73,45.7,45.72,85968.0,42.8249,42.8436,42.8155,42.8343,85968.0
2023-06-28 14:50:00,45.72,45.72,45.7,45.71,131567.0,42.8343,42.8343,42.8155,42.8249,131567.0
2023-06-28 15:00:00,45.71,45.72,45.65,45.68,124269.0,42.8249,42.8343,42.7687,42.7968,124269.0
2023-06-28 15:10:00,45.68,45.7,45.66,45.7,113927.0,42.7968,42.8155,42.778,42.8155,113927.0
2023-06-28 15:20:00,45.7,45.71,45.67,45.68,99737.0,42.8155,42.8249,42.7874,42.7968,99737.0
2023-06-28 15:30:00,45.68,45.7,45.67,45.69,346700.0,42.7968,42.8155,42.7874,42.8061,346700.0
2023-06-28 15:40:00,45.69,45.69,45.67,45.69,184986.0,42.8061,42.8061,42.7874,42.8061,184986.0
2023-06-28 15:50:00,45.69,45.7,45.66,45.7,247135.0,42.8061,42.8155,42.778,42.8155,247135.0
2023-06-29 09:30:00,45.47,45.54,45.44,45.53,281743.0,42.6,42.6656,42.5719,42.6562,281743.0
2023-06-29 09:40:00,45.53,45.54,45.49,45.52,65688.0,42.6562,42.6656,42.6188,42.6469,65688.0
2023-06-29 09:50:00,45.52,45.54,45.5,45.52,167148.0,42.6469,42.6656,42.6281,42.6469,167148.0
2023-06-29 10:00:00,45.52,45.56,45.47,45.51,210326.0,42.6469,42.6844,42.6,42.6375,210326.0
2023-06-29 10:10:00,45.51,45.6,45.49,45.58,147931.0,42.6375,42.7218,42.6188,42.7031,147931.0
2023-06-29 10:20:00,45.58,45.62,45.57,45.6,139337.0,42.7031,42.7406,42.6937,42.7218,139337.0
2023-06-29 10:30:00,45.59,45.6,45.55,45.58,115951.0,42.7125,42.7218,42.675,42.7031,115951.0
2023-06-29 10:40:00,45.57,45.6,45.52,45.56,86464.0,42.6937,42.7218,42.6469,42.6844,86464.0
2023-06-29 10:50:00,45.57,45.58,45.54,45.57,103424.0,42.6937,42.7031,42.6656,42.6937,103424.0
2023-06-29 11:00:00,45.57,45.6,45.54,45.6,97761.0,42.6937,42.7218,42.6656,42.7218,97761.0
2023-06-29 11:10:00,45.59,45.6,45.56,45.58,121576.0,42.7125,42.7218,42.6844,42.7031,121576.0
2023-06-29 11:20:00,45.58,45.59,45.56,45.59,119834.0,42.7031,42.7125,42.6844,42.7125,119834.0
2023-06-29 11:30:00,45.59,45.6,45.55,45.58,139866.0,42.7125,42.7218,42.675,42.7031,139866.0
2023-06-29 11:40:00,45.58,45.6,45.57,45.59,109633.0,42.7031,42.7218,42.6937,42.7125,109633.0
2023-06-29 11:50:00,45.58,45.61,45.58,45.59,133294.0,42.7031,42.7312,42.7031,42.7125,133294.0
2023-06-29 12:00:00,45.59,45.61,45.58,45.59,106553.0,42.7125,42.7312,42.7031,42.7125,106553.0
2023-06-29 12:10:00,45.6,45.6,45.57,45.6,129876.0,42.7218,42.7218,42.6937,42.7218,129876.0
2023-06-29 12:20:00,45.59,45.63,45.59,45.62,159617.0,42.7125,42.7499,42.7125,42.7406,159617.0
2023-06-29 12:30:00,45.62,45.63,45.6,45.62,218795.0,42.7406,42.7499,42.7218,42.7406,218795.0
2023-06-29 12:40:00,45.61,45.62,45.6,45.62,206089.0,42.7312,42.7406,42.7218,42.7406,206089.0
2023-06-29 12:50:00,45.61,45.62,45.57,45.58,110837.0,42.7312,42.7406,42.6937,42.7031,110837.0
2023-06-29 13:00:00,45.59,45.59,45.55,45.58,168286.0,42.7125,42.7125,42.675,42.7031,168286.0
2023-06-29 13:10:00,45.58,45.59,45.56,45.58,309249.0,42.7031,42.7125,42.6844,42.7031,309249.0
2023-06-29 13:20:00,45.57,45.59,45.57,45.59,104773.0,42.6937,42.7125,42.6937,42.7125,104773.0
2023-06-29 13:30:00,45.59,45.59,45.57,45.59,75045.0,42.7125,42.7125,42.6937,42.7125,75045.0
2023-06-29 13:40:00,45.59,45.59,45.55,45.58,94553.0,42.7125,42.7125,42.675,42.7031,94553.0
2023-06-29 13:50:00,45.58,45.59,45.54,45.57,170810.0,42.7031,42.7125,42.6656,42.6937,170810.0
2023-06-29 14:00:00,45.56,45.56,45.52,45.53,217166.0,42.6844,42.6844,42.6469,42.6562,217166.0
2023-06-29 14:10:00,45.53,45.56,45.52,45.56,112709.0,42.6562,42.6844,42.6469,42.6844,112709.0
2023-06-29 14:20:00,45.55,45.59,45.55,45.58,104388.0,42.675,42.7125,42.675,42.7031,104388.0
2023-06-29 14:30:00,45.57,45.59,45.57,45.59,160626.0,42.6937,42.7125,42.6937,42.7125,160626.0
2023-06-29 14:40:00,45.58,45.59,45.56,45.58,179741.0,42.7031,42.7125,42.6844,42.7031,179741.0
2023-06-29 14:50:00,45.58,45.59,45.56,45.59,100698.0,42.7031,42.7125,42.6844,42.7125,100698.0
2023-06-29 15:00:00,45.59,45.6,45.58,45.59,133811.0,42.7125,42.7218,42.7031,42.7125,133811.0
2023-06-29 15:10:00,45.59,45.61,45.58,45.59,150249.0,42.7125,42.7312,42.7031,42.7125,150249.0
2023-06-29 15:20:00,45.6,45.62,45.58,45.61,139423.0,42.7218,42.7406,42.7031,42.7312,139423.0
2023-06-29 15:30:00,45.61,45.62,45.59,45.59,471802.0,42.7312,42.7406,42.7125,42.7125,471802.0
2023-06-29 15:40:00,45.59,45.61,45.58,45.6,257258.0,42.7125,42.7312,42.7031,42.7218,257258.0
2023-06-29 15:50:00,45.6,45.64,45.59,45.63,406061.0,42.7218,42.7593,42.7125,42.7499,406061.0
2023-06-30 09:30:00,46.05,46.05,45.99,46.02,290094.0,43.1434,43.1434,43.0872,43.1153,290094.0
2023-06-30 09:40:00,46.02,46.1,46.01,46.09,111466.0,43.1153,43.1903,43.106,43.1809,111466.0
2023-06-30 09:50:00,46.1,46.12,46.09,46.1,106106.0,43.1903,43.209,43.1809,43.1903,106106.0
2023-06-30 10:00:00,46.1,46.17,46.09,46.17,140770.0,43.1903,43.2559,43.1809,43.2559,140770.0
2023-06-30 10:10:00,46.17,46.21,46.16,46.21,164468.0,43.2559,43.2933,43.2465,43.2933,164468.0
2023-06-30 10:20:00,46.21,46.22,46.17,46.18,168096.0,43.2933,43.3027,43.2559,43.2652,168096.0
2023-06-30 10:30:00,46.18,46.2,46.08,46.12,201682.0,43.2652,43.284,43.1715,43.209,201682.0
2023-06-30 10:40:00,46.13,46.18,46.11,46.12,183252.0,43.2184,43.2652,43.1996,43.209,183252.0
2023-06-30 10:50:00,46.11,46.14,46.08,46.12,201299.0,43.1996,43.2277,43.1715,43.209,201299.0
2023-06-30 11:00:00,46.12,46.14,46.09,46.14,196369.0,43.209,43.2277,43.1809,43.2277,196369.0
2023-06-30 11:10:00,46.14,46.16,46.13,46.15,118092.0,43.2277,43.2465,43.2184,43.2371,118092.0
2023-06-30 11:20:00,46.14,46.15,46.08,46.09,319599.0,43.2277,43.2371,43.1715,43.1809,319599.0
2023-06-30 11:30:00,46.09,46.13,46.06,46.11,216004.0,43.1809,43.2184,43.1528,43.1996,216004.0
2023-06-30 11:40:00,46.1,46.14,46.08,46.12,103789.0,43.1903,43.2277,43.1715,43.209,103789.0
2023-06-30 11:50:00,46.13,46.13,46.09,46.13,78233.0,43.2184,43.2184,43.1809,43.2184,78233.0
2023-06-30 12:00:00,46.14,46.16,46.11,46.12,113324.0,43.2277,43.2465,43.1996,43.209,113324.0
2023-06-30 12:10:00,46.12,46.14,46.11,46.14,127975.0,43.209,43.2277,43.1996,43.2277,127975.0
2023-06-30 12:20:00,46.14,46.16,46.13,46.15,145022.0,43.2277,43.2465,43.2184,43.2371,145022.0
2023-06-30 12:30:00,46.15,46.17,46.15,46.16,126787.0,43.2371,43.2559,43.2371,43.2465,126787.0
2023-06-30 12:40:00,46.16,46.19,46.16,46.18,154406.0,43.2465,43.2746,43.2465,43.2652,154406.0
2023-06-30 12:50:00,46.18,46.2,46.17,46.2,301188.0,43.2652,43.284,43.2559,43.284,301188.0
2023-06-30 13:00:00,46.2,46.21,46.19,46.21,66275.0,43.284,43.2933,43.2746,43.2933,66275.0
2023-06-30 13:10:00,46.2,46.22,46.2,46.21,92683.0,43.284,43.3027,43.284,43.2933,92683.0
2023-06-30 13:20:00,46.21,46.22,46.19,46.2,81402.0,43.2933,43.3027,43.2746,43.284,81402.0
2023-06-30 13:30:00,46.21,46.21,46.18,46.18,147298.0,43.2933,43.2933,43.2652,43.2652,147298.0
2023-06-30 13:40:00,46.18,46.19,46.16,46.17,128083.0,43.2652,43.2746,43.2465,43.2559,128083.0
2023-06-30 13:50:00,46.18,46.19,46.17,46.19,209164.0,43.2652,43.2746,43.2559,43.2746,209164.0
2023-06-30 14:00:00,46.19,46.2,46.18,46.2,150265.0,43.2746,43.284,43.2652,43.284,150265.0
2023-06-30 14:10:00,46.2,46.2,46.18,46.2,219934.0,43.284,43.284,43.2652,43.284,219934.0
2023-06-30 14:20:00,46.19,46.21,46.19,46.21,134112.0,43.2746,43.2933,43.2746,43.2933,134112.0
2023-06-30 14:30:00,46.21,46.22,46.2,46.21,164179.0,43.2933,43.3027,43.284,43.2933,164179.0
2023-06-30 14:40:00,46.22,46.22,46.2,46.2,155139.0,43.3027,43.3027,43.284,43.284,155139.0
2023-06-30 14:50:00,46.21,46.22,46.18,46.2,264620.0,43.2933,43.3027,43.2652,43.284,264620.0
2023-06-30 15:00:00,46.2,46.2,46.18,46.19,184685.0,43.284,43.284,43.2652,43.2746,184685.0
2023-06-30 15:10:00,46.19,46.21,46.18,46.2,193021.0,43.2746,43.2933,43.2652,43.284,193021.0
2023-06-30 15:20:00,46.2,46.2,46.17,46.2,108194.0,43.284,43.284,43.2559,43.284,108194.0
2023-06-30 15:30:00,46.2,46.2,46.18,46.2,284129.0,43.284,43.284,43.2652,43.284,284129.0
2023-06-30 15:40:00,46.2,46.2,46.16,46.16,296972.0,43.284,43.284,43.2465,43.2465,296972.0
2023-06-30 15:50:00,46.17,46.2,46.16,46.17,801529.0,43.2559,43.284,43.2465,43.2559,801529.0
2023-07-03 09:30:00,46.22,46.24,46.18,46.22,430460.0,43.3027,43.3214,43.2652,43.3027,430460.0
2023-07-03 09:40:00,46.23,46.28,46.18,46.25,193472.0,43.3121,43.3589,43.2652,43.3308,193472.0
2023-07-03 09:50:00,46.25,46.25,46.21,46.23,244849.0,43.3308,43.3308,43.2933,43.3121,244849.0
2023-07-03 10:00:00,46.24,46.33,46.23,46.29,430516.0,43.3214,43.4058,43.3121,43.3683,430516.0
2023-07-03 10:10:00,46.28,46.29,46.23,46.24,412636.0,43.3589,43.3683,43.3121,43.3214,412636.0
2023-07-03 10:20:00,46.25,46.26,46.23,46.25,179694.0,43.3308,43.3402,43.3121,43.3308,179694.0
2023-07-03 10:30:00,46.25,46.26,46.22,46.25,201380.0,43.3308,43.3402,43.3027,43.3308,201380.0
2023-07-03 10:40:00,46.25,46.26,46.21,46.24,179798.0,43.3308,43.3402,43.2933,43.3214,179798.0
2023-07-03 10:50:00,46.24,46.25,46.21,46.24,147787.0,43.3214,43.3308,43.2933,43.3214,147787.0
2023-07-03 11:00:00,46.24,46.24,46.21,46.23,122493.0,43.3214,43.3214,43.2933,43.3121,122493.0
2023-07-03 11:10:00,46.23,46.24,46.22,46.23,244273.0,43.3121,43.3214,43.3027,43.3121,244273.0
2023-07-03 11:20:00,46.23,46.23,46.21,46.22,270672.0,43.3121,43.3121,43.2933,43.3027,270672.0
2023-07-03 11:30:00,46.22,46.24,46.18,46.23,311890.0,43.3027,43.3214,43.2652,43.3121,311890.0
2023-07-03 11:40:00,46.23,46.27,46.23,46.27,168049.0,43.3121,43.3495,43.3121,43.3495,168049.0
2023-07-03 11:50:00,46.27,46.29,46.26,46.28,118140.0,43.3495,43.3683,43.3402,43.3589,118140.0
2023-07-03 12:00:00,46.28,46.29,46.27,46.28,138730.0,43.3589,43.3683,43.3495,43.3589,138730.0
2023-07-03 12:10:00,46.29,46.29,46.26,46.27,473593.0,43.3683,43.3683,43.3402,43.3495,473593.0
2023-07-03 12:20:00,46.27,46.29,46.26,46.29,532156.0,43.3495,43.3683,43.3402,43.3683,532156.0
2023-07-03 12:30:00,46.29,46.29,46.28,46.29,262646.0,43.3683,43.3683,43.3589,43.3683,262646.0
2023-07-03 12:40:00,46.28,46.29,46.27,46.27,217668.0,43.3589,43.3683,43.3495,43.3495,217668.0
2023-07-03 12:50:00,46.28,46.29,46.25,46.26,527047.0,43.3589,43.3683,43.3308,43.3402,527047.0
2023-07-05 09:30:00,45.92,45.95,45.85,45.89,614286.0,43.0216,43.0497,42.956,42.9935,614286.0
2023-07-05 09:40:00,45.89,45.9,45.83,45.86,240706.0,42.9935,43.0029,42.9373,42.9654,240706.0
2023-07-05 09:50:00,45.86,45.88,45.83,45.85,64550.0,42.9654,42.9842,42.9373,42.956,64550.0
2023-07-05 10:00:00,45.86,45.86,45.82,45.84,415445.0,42.9654,42.9654,42.9279,42.9467,415445.0
2023-07-05 10:10:00,45.85,45.9,45.81,45.87,559897.0,42.956,43.0029,42.9186,42.9748,559897.0
2023-07-05 10:20:00,45.88,45.89,45.83,45.85,272214.0,42.9842,42.9935,42.9373,42.956,272214.0
2023-07-05 10:30:00,45.85,45.86,45.83,45.85,251788.0,42.956,42.9654,42.9373,42.956,251788.0
2023-07-05 10:40:00,45.84,45.85,45.76,45.77,166026.0,42.9467,42.956,42.8717,42.8811,166026.0
2023-07-05 10:50:00,45.77,45.8,45.75,45.79,167640.0,42.8811,42.9092,42.8624,42.8998,167640.0
2023-07-05 11:00:00,45.8,45.81,45.77,45.78,321387.0,42.9092,42.9186,42.8811,42.8905,321387.0
2023-07-05 11:10:00,45.78,45.82,45.77,45.8,142528.0,42.8905,42.9279,42.8811,42.9092,142528.0
2023-07-05 11:20:00,45.8,45.83,45.79,45.81,139339.0,42.9092,42.9373,42.8998,42.9186,139339.0
2023-07-05 11:30:00,45.81,45.86,45.81,45.83,204495.0,42.9186,42.9654,42.9186,42.9373,204495.0
2023-07-05 11:40:00,45.82,45.83,45.78,45.8,125558.0,42.9279,42.9373,42.8905,42.9092,125558.0
2023-07-05 11:50:00,45.79,45.8,45.77,45.78,206273.0,42.8998,42.9092,42.8811,42.8905,206273.0
2023-07-05 12:00:00,45.78,45.78,45.75,45.77,158802.0,42.8905,42.8905,42.8624,42.8811,158802.0
2023-07-05 12:10:00,45.77,45.77,45.75,45.76,214724.0,42.8811,42.8811,42.8624,42.8717,214724.0
2023-07-05 12:20:00,45.76,45.78,45.75,45.78,190300.0,42.8717,42.8905,42.8624,42.8905,190300.0
2023-07-05 12:30:00,45.78,45.78,45.74,45.75,143692.0,42.8905,42.8905,42.853,42.8624,143692.0
2023-07-05 12:40:00,45.76,45.76,45.73,45.76,130531.0,42.8717,42.8717,42.8436,42.8717,130531.0
2023-07-05 12:50:00,45.76,45.76,45.73,45.76,78952.0,42.8717,42.8717,42.8436,42.8717,78952.0
2023-07-05 13:00:00,45.76,45.77,45.75,45.76,108550.0,42.8717,42.8811,42.8624,42.8717,108550.0
2023-07-05 13:10:00,45.76,45.76,45.74,45.76,83566.0,42.8717,42.8717,42.853,42.8717,83566.0
2023-07-05 13:20:00,45.76,45.78,45.75,45.78,124214.0,42.8717,42.8905,42.8624,42.8905,124214.0
2023-07-05 13:30:00,45.78,45.78,45.76,45.78,141600.0,42.8905,42.8905,42.8717,42.8905,141600.0
2023-07-05 13:40:00,45.78,45.8,45.77,45.8,729466.0,42.8905,42.9092,42.8811,42.9092,729466.0
2023-07-05 13:50:00,45.79,45.8,45.78,45.79,135809.0,42.8998,42.9092,42.8905,42.8998,135809.0
2023-07-05 14:00:00,45.8,45.83,45.79,45.8,375583.0,42.9092,42.9373,42.8998,42.9092,375583.0
2023-07-05 14:10:00,45.79,45.8,45.73,45.74,279744.0,42.8998,42.9092,42.8436,42.853,279744.0
2023-07-05 14:20:00,45.73,45.74,45.69,45.72,190454.0,42.8436,42.853,42.8061,42.8343,190454.0
2023-07-05 14:30:00,45.73,45.75,45.72,45.73,272450.0,42.8436,42.8624,42.8343,42.8436,272450.0
2023-07-05 14:40:00,45.74,45.78,45.73,45.77,196361.0,42.853,42.8905,42.8436,42.8811,196361.0
2023-07-05 14:50:00,45.78,45.78,45.75,45.76,395558.0,42.8905,42.8905,42.8624,42.8717,395558.0
2023-07-05 15:00:00,45.77,45.78,45.76,45.77,441568.0,42.8811,42.8905,42.8717,42.8811,441568.0
2023-07-05 15:10:00,45.77,45.78,45.76,45.78,357268.0,42.8811,42.8905,42.8717,42.8905,357268.0
2023-07-05 15:20:00,45.77,45.78,45.76,45.78,325042.0,42.8811,42.8905,42.8717,42.8905,325042.0
2023-07-05 15:30:00,45.78,45.78,45.76,45.77,301934.0,42.8905,42.8905,42.8717,42.8811,301934.0
2023-07-05 15:40:00,45.77,45.78,45.75,45.77,505576.0,42.8811,42.8905,42.8624,42.8811,505576.0
2023-07-05 15:50:00,45.76,45.78,45.75,45.77,909206.0,42.8717,42.8905,42.8624,42.8811,909206.0
2023-07-06 09:30:00,45.12,45.13,45.02,45.06,369526.0,42.2721,42.2815,42.1784,42.2159,369526.0
2023-07-06 09:40:00,45.06,45.08,44.99,45.05,188622.0,42.2159,42.2346,42.1503,42.2065,188622.0
2023-07-06 09:50:00,45.06,45.06,44.98,45.04,130111.0,42.2159,42.2159,42.141,42.1972,130111.0
2023-07-06 10:00:00,45.03,45.04,44.87,44.87,377683.0,42.1878,42.1972,42.0379,42.0379,377683.0
2023-07-06 10:10:00,44.88,44.92,44.85,44.89,338320.0,42.0473,42.0847,42.0192,42.0566,338320.0
2023-07-06 10:20:00,44.88,44.88,44.75,44.77,139458.0,42.0473,42.0473,41.9255,41.9442,139458.0
2023-07-06 10:30:00,44.76,44.77,44.71,44.73,165889.0,41.9348,41.9442,41.888,41.9067,165889.0
2023-07-06 10:40:00,44.73,44.76,44.71,44.74,234038.0,41.9067,41.9348,41.888,41.9161,234038.0
2023-07-06 10:50:00,44.75,44.78,44.73,44.77,165069.0,41.9255,41.9536,41.9067,41.9442,165069.0
2023-07-06 11:00:00,44.77,44.78,44.73,44.74,260411.0,41.9442,41.9536,41.9067,41.9161,260411.0
2023-07-06 11:10:00,44.74,44.75,44.71,44.72,366987.0,41.9161,41.9255,41.888,41.8974,366987.0
2023-07-06 11:20:00,44.72,44.76,44.71,44.73,316633.0,41.8974,41.9348,41.888,41.9067,316633.0
2023-07-06 11:30:00,44.74,44.82,44.73,44.8,211120.0,41.9161,41.9911,41.9067,41.9723,211120.0
2023-07-06 11:40:00,44.8,44.85,44.79,44.84,301405.0,41.9723,42.0192,41.963,42.0098,301405.0
2023-07-06 11:50:00,44.84,44.86,44.81,44.85,179809.0,42.0098,42.0285,41.9817,42.0192,179809.0
2023-07-06 12:00:00,44.85,44.92,44.85,44.91,205547.0,42.0192,42.0847,42.0192,42.0754,205547.0
2023-07-06 12:10:00,44.91,44.92,44.86,44.88,253465.0,42.0754,42.0847,42.0285,42.0473,253465.0
2023-07-06 12:20:00,44.88,44.88,44.85,44.87,114329.0,42.0473,42.0473,42.0192,42.0379,114329.0
2023-07-06 12:30:00,44.87,44.9,44.85,44.87,139113.0,42.0379,42.066,42.0192,42.0379,139113.0
2023-07-06 12:40:00,44.87,44.89,44.86,44.88,474161.0,42.0379,42.0566,42.0285,42.0473,474161.0
2023-07-06 12:50:00,44.88,44.92,44.88,44.91,662499.0,42.0473,42.0847,42.0473,42.0754,662499.0
2023-07-06 13:00:00,44.92,44.94,44.91,44.93,234375.0,42.0847,42.1035,42.0754,42.0941,234375.0
2023-07-06 13:10:00,44.92,44.95,44.91,44.94,85121.0,42.0847,42.1129,42.0754,42.1035,85121.0
2023-07-06 13:20:00,44.94,44.96,44.92,44.93,103960.0,42.1035,42.1222,42.0847,42.0941,103960.0
2023-07-06 13:30:00,44.93,44.95,44.9,44.95,67237.0,42.0941,42.1129,42.066,42.1129,67237.0
2023-07-06 13:40:00,44.95,44.96,44.92,44.95,95024.0,42.1129,42.1222,42.0847,42.1129,95024.0
2023-07-06 13:50:00,44.95,44.95,44.92,44.95,115478.0,42.1129,42.1129,42.0847,42.1129,115478.0
2023-07-06 14:00:00,44.95,44.96,44.92,44.95,101845.0,42.1129,42.1222,42.0847,42.1129,101845.0
2023-07-06 14:10:00,44.94,44.95,44.91,44.91,116911.0,42.1035,42.1129,42.0754,42.0754,116911.0
2023-07-06 14:20:00,44.92,44.93,44.9,44.9,166866.0,42.0847,42.0941,42.066,42.066,166866.0
2023-07-06 14:30:00,44.91,44.95,44.91,44.95,128125.0,42.0754,42.1129,42.0754,42.1129,128125.0
2023-07-06 14:40:00,44.95,44.97,44.93,44.97,154551.0,42.1129,42.1316,42.0941,42.1316,154551.0
2023-07-06 14:50:00,44.97,44.98,44.95,44.96,179687.0,42.1316,42.141,42.1129,42.1222,179687.0
2023-07-06 15:00:00,44.97,44.97,44.94,44.95,157755.0,42.1316,42.1316,42.1035,42.1129,157755.0
2023-07-06 15:10:00,44.94,44.95,44.92,44.95,155748.0,42.1035,42.1129,42.0847,42.1129,155748.0
2023-07-06 15:20:00,44.95,44.97,44.93,44.94,241519.0,42.1129,42.1316,42.0941,42.1035,241519.0
2023-07-06 15:30:00,44.94,44.94,44.91,44.93,250818.0,42.1035,42.1035,42.0754,42.0941,250818.0
2023-07-06 15:40:00,44.92,44.95,44.91,44.94,156130.0,42.0847,42.1129,42.0754,42.1035,156130.0
2023-07-06 15:50:00,44.95,44.97,44.92,44.95,299986.0,42.1129,42.1316,42.0847,42.1129,299986.0
2023-07-07 09:30:00,45.03,45.13,45.0,45.05,307270.0,42.1878,42.2815,42.1597,42.2065,307270.0
2023-07-07 09:40:00,45.04,45.16,45.01,45.15,175916.0,42.1972,42.3096,42.1691,42.3002,175916.0
2023-07-07 09:50:00,45.16,45.18,45.12,45.15,118143.0,42.3096,42.3283,42.2721,42.3002,118143.0
2023-07-07 10:00:00,45.15,45.18,45.11,45.17,324881.0,42.3002,42.3283,42.2628,42.319,324881.0
2023-07-07 10:10:00,45.17,45.21,45.14,45.2,210808.0,42.319,42.3564,42.2909,42.3471,210808.0
2023-07-07 10:20:00,45.2,45.22,45.17,45.2,238350.0,42.3471,42.3658,42.319,42.3471,238350.0
2023-07-07 10:30:00,45.19,45.26,45.18,45.25,176246.0,42.3377,42.4033,42.3283,42.3939,176246.0
2023-07-07 10:40:00,45.24,45.29,45.24,45.27,197489.0,42.3846,42.4314,42.3846,42.4127,197489.0
2023-07-07 10:50:00,45.27,45.3,45.26,45.3,269885.0,42.4127,42.4408,42.4033,42.4408,269885.0
2023-07-07 11:00:00,45.29,45.33,45.27,45.27,201211.0,42.4314,42.4689,42.4127,42.4127,201211.0
2023-07-07 11:10:00,45.28,45.29,45.25,45.28,205289.0,42.422,42.4314,42.3939,42.422,205289.0
2023-07-07 11:20:00,45.27,45.31,45.26,45.28,229474.0,42.4127,42.4501,42.4033,42.422,229474.0
2023-07-07 11:30:00,45.29,45.32,45.28,45.3,117510.0,42.4314,42.4595,42.422,42.4408,117510.0
2023-07-07 11:40:00,45.31,45.33,45.3,45.33,117362.0,42.4501,42.4689,42.4408,42.4689,117362.0
2023-07-07 11:50:00,45.32,45.34,45.28,45.34,190166.0,42.4595,42.4782,42.422,42.4782,190166.0
2023-07-07 12:00:00,45.34,45.38,45.33,45.37,92510.0,42.4782,42.5157,42.4689,42.5063,92510.0
2023-07-07 12:10:00,45.38,45.4,45.36,45.39,147536.0,42.5157,42.5345,42.497,42.5251,147536.0
2023-07-07 12:20:00,45.39,45.41,45.38,45.41,96205.0,42.5251,42.5438,42.5157,42.5438,96205.0
2023-07-07 12:30:00,45.41,45.48,45.4,45.47,644176.0,42.5438,42.6094,42.5345,42.6,644176.0
2023-07-07 12:40:00,45.47,45.5,45.46,45.48,214700.0,42.6,42.6281,42.5907,42.6094,214700.0
2023-07-07 12:50:00,45.48,45.54,45.47,45.54,184982.0,42.6094,42.6656,42.6,42.6656,184982.0
2023-07-07 13:00:00,45.54,45.54,45.5,45.51,119983.0,42.6656,42.6656,42.6281,42.6375,119983.0
2023-07-07 13:10:00,45.51,45.54,45.5,45.53,141914.0,42.6375,42.6656,42.6281,42.6562,141914.0
2023-07-07 13:20:00,45.54,45.54,45.52,45.54,111113.0,42.6656,42.6656,42.6469,42.6656,111113.0
2023-07-07 13:30:00,45.54,45.54,45.48,45.49,138224.0,42.6656,42.6656,42.6094,42.6188,138224.0
2023-07-07 13:40:00,45.5,45.52,45.49,45.5,103888.0,42.6281,42.6469,42.6188,42.6281,103888.0
2023-07-07 13:50:00,45.5,45.51,45.46,45.48,171470.0,42.6281,42.6375,42.5907,42.6094,171470.0
2023-07-07 14:00:00,45.49,45.49,45.46,45.47,201732.0,42.6188,42.6188,42.5907,42.6,201732.0
2023-07-07 14:10:00,45.47,45.47,45.44,45.46,316980.0,42.6,42.6,42.5719,42.5907,316980.0
2023-07-07 14:20:00,45.45,45.48,45.45,45.48,96310.0,42.5813,42.6094,42.5813,42.6094,96310.0
2023-07-07 14:30:00,45.47,45.48,45.44,45.46,156878.0,42.6,42.6094,42.5719,42.5907,156878.0
2023-07-07 14:40:00,45.46,45.46,45.43,45.43,84194.0,42.5907,42.5907,42.5626,42.5626,84194.0
2023-07-07 14:50:00,45.44,45.46,45.43,45.46,109527.0,42.5719,42.5907,42.5626,42.5907,109527.0
2023-07-07 15:00:00,45.45,45.46,45.43,45.45,99610.0,42.5813,42.5907,42.5626,42.5813,99610.0
2023-07-07 15:10:00,45.45,45.46,45.41,45.43,228157.0,42.5813,42.5907,42.5438,42.5626,228157.0
2023-07-07 15:20:00,45.42,45.43,45.4,45.4,180427.0,42.5532,42.5626,42.5345,42.5345,180427.0
2023-07-07 15:30:00,45.4,45.42,45.38,45.39,218080.0,42.5345,42.5532,42.5157,42.5251,218080.0
2023-07-07 15:40:00,45.39,45.39,45.33,45.35,478274.0,42.5251,42.5251,42.4689,42.4876,478274.0
2023-07-07 15:50:00,45.35,45.38,45.32,45.34,845830.0,42.4876,42.5157,42.4595,42.4782,845830.0
2023-07-10 09:30:00,45.24,45.32,45.22,45.28,358107.0,42.3846,42.4595,42.3658,42.422,358107.0
2023-07-10 09:40:00,45.28,45.35,45.27,45.35,137388.0,42.422,42.4876,42.4127,42.4876,137388.0
2023-07-10 09:50:00,45.35,45.38,45.31,45.37,136625.0,42.4876,42.5157,42.4501,42.5063,136625.0
2023-07-10 10:00:00,45.36,45.45,45.35,45.45,355553.0,42.497,42.5813,42.4876,42.5813,355553.0
2023-07-10 10:10:00,45.44,45.46,45.38,45.4,185182.0,42.5719,42.5907,42.5157,42.5345,185182.0
2023-07-10 10:20:00,45.4,45.41,45.36,45.37,324880.0,42.5345,42.5438,42.497,42.5063,324880.0
2023-07-10 10:30:00,45.36,45.38,45.31,45.32,234022.0,42.497,42.5157,42.4501,42.4595,234022.0
2023-07-10 10:40:00,45.33,45.37,45.3,45.36,218019.0,42.4689,42.5063,42.4408,42.497,218019.0
2023-07-10 10:50:00,45.36,45.37,45.34,45.37,245639.0,42.497,42.5063,42.4782,42.5063,245639.0
2023-07-10 11:00:00,45.37,45.39,45.33,45.33,181355.0,42.5063,42.5251,42.4689,42.4689,181355.0
2023-07-10 11:10:00,45.33,45.36,45.32,45.34,134387.0,42.4689,42.497,42.4595,42.4782,134387.0
2023-07-10 11:20:00,45.34,45.36,45.31,45.35,190920.0,42.4782,42.497,42.4501,42.4876,190920.0
2023-07-10 11:30:00,45.35,45.39,45.34,45.39,179131.0,42.4876,42.5251,42.4782,42.5251,179131.0
2023-07-10 11:40:00,45.39,45.39,45.34,45.36,185559.0,42.5251,42.5251,42.4782,42.497,185559.0
2023-07-10 11:50:00,45.36,45.4,45.35,45.38,357483.0,42.497,42.5345,42.4876,42.5157,357483.0
2023-07-10 12:00:00,45.37,45.37,45.31,45.33,257554.0,42.5063,42.5063,42.4501,42.4689,257554.0
2023-07-10 12:10:00,45.32,45.36,45.32,45.36,143722.0,42.4595,42.497,42.4595,42.497,143722.0
2023-07-10 12:20:00,45.36,45.38,45.35,45.37,182021.0,42.497,42.5157,42.4876,42.5063,182021.0
2023-07-10 12:30:00,45.38,45.4,45.37,45.38,84028.0,42.5157,42.5345,42.5063,42.5157,84028.0
2023-07-10 12:40:00,45.37,45.41,45.37,45.41,122317.0,42.5063,42.5438,42.5063,42.5438,122317.0
2023-07-10 12:50:00,45.41,45.42,45.38,45.4,155910.0,42.5438,42.5532,42.5157,42.5345,155910.0
2023-07-10 13:00:00,45.41,45.43,45.4,45.41,91594.0,42.5438,42.5626,42.5345,42.5438,91594.0
2023-07-10 13:10:00,45.42,45.43,45.4,45.41,119871.0,42.5532,42.5626,42.5345,42.5438,119871.0
2023-07-10 13:20:00,45.42,45.43,45.4,45.43,138410.0,42.5532,42.5626,42.5345,42.5626,138410.0
2023-07-10 13:30:00,45.42,45.45,45.41,45.43,152469.0,42.5532,42.5813,42.5438,42.5626,152469.0
2023-07-10 13:40:00,45.43,45.45,45.42,45.43,126605.0,42.5626,42.5813,42.5532,42.5626,126605.0
2023-07-10 13:50:00,45.43,45.45,45.43,45.45,81568.0,42.5626,42.5813,42.5626,42.5813,81568.0
2023-07-10 14:00:00,45.44,45.45,45.4,45.4,119829.0,42.5719,42.5813,42.5345,42.5345,119829.0
2023-07-10 14:10:00,45.41,45.44,45.4,45.43,292633.0,42.5438,42.5719,42.5345,42.5626,292633.0
2023-07-10 14:20:00,45.44,45.46,45.43,45.46,93587.0,42.5719,42.5907,42.5626,42.5907,93587.0
2023-07-10 14:30:00,45.46,45.46,45.42,45.44,90990.0,42.5907,42.5907,42.5532,42.5719,90990.0
2023-07-10 14:40:00,45.43,45.44,45.42,45.44,99995.0,42.5626,42.5719,42.5532,42.5719,99995.0
2023-07-10 14:50:00,45.44,45.46,45.43,45.46,129997.0,42.5719,42.5907,42.5626,42.5907,129997.0
2023-07-10 15:00:00,45.46,45.46,45.43,45.44,157785.0,42.5907,42.5907,42.5626,42.5719,157785.0
2023-07-10 15:10:00,45.44,45.46,45.43,45.45,193680.0,42.5719,42.5907,42.5626,42.5813,193680.0
2023-07-10 15:20:00,45.45,45.46,45.44,45.45,119934.0,42.5813,42.5907,42.5719,42.5813,119934.0
2023-07-10 15:30:00,45.45,45.46,45.44,45.46,195385.0,42.5813,42.5907,42.5719,42.5907,195385.0
2023-07-10 15:40:00,45.46,45.47,45.44,45.45,189151.0,42.5907,42.6,42.5719,42.5813,189151.0
2023-07-10 15:50:00,45.44,45.46,45.42,45.46,595155.0,42.5719,42.5907,42.5532,42.5907,595155.0
2023-07-11 09:30:00,45.67,45.72,45.66,45.69,274034.0,42.7874,42.8343,42.778,42.8061,274034.0
2023-07-11 09:40:00,45.69,45.69,45.61,45.65,128890.0,42.8061,42.8061,42.7312,42.7687,128890.0
2023-07-11 09:50:00,45.65,45.67,45.63,45.67,84856.0,42.7687,42.7874,42.7499,42.7874,84856.0
2023-07-11 10:00:00,45.67,45.67,45.57,45.59,580290.0,42.7874,42.7874,42.6937,42.7125,580290.0
2023-07-11 10:10:00,45.59,45.63,45.56,45.62,172781.0,42.7125,42.7499,42.6844,42.7406,172781.0
2023-07-11 10:20:00,45.63,45.68,45.62,45.65,183796.0,42.7499,42.7968,42.7406,42.7687,183796.0
2023-07-11 10:30:00,45.65,45.66,45.62,45.64,172828.0,42.7687,42.778,42.7406,42.7593,172828.0
2023-07-11 10:40:00,45.65,45.69,45.64,45.65,109232.0,42.7687,42.8061,42.7593,42.7687,109232.0
2023-07-11 10:50:00,45.65,45.68,45.64,45.67,156704.0,42.7687,42.7968,42.7593,42.7874,156704.0
2023-07-11 11:00:00,45.67,45.69,45.64,45.68,211610.0,42.7874,42.8061,42.7593,42.7968,211610.0
2023-07-11 11:10:00,45.68,45.72,45.67,45.71,192471.0,42.7968,42.8343,42.7874,42.8249,192471.0
2023-07-11 11:20:00,45.71,45.72,45.67,45.69,195024.0,42.8249,42.8343,42.7874,42.8061,195024.0
2023-07-11 11:30:00,45.69,45.71,45.67,45.71,132766.0,42.8061,42.8249,42.7874,42.8249,132766.0
2023-07-11 11:40:00,45.71,45.71,45.68,45.7,118965.0,42.8249,42.8249,42.7968,42.8155,118965.0
2023-07-11 11:50:00,45.7,45.75,45.7,45.75,96262.0,42.8155,42.8624,42.8155,42.8624,96262.0
2023-07-11 12:00:00,45.75,45.76,45.73,45.73,145724.0,42.8624,42.8717,42.8436,42.8436,145724.0
2023-07-11 12:10:00,45.73,45.77,45.73,45.76,203939.0,42.8436,42.8811,42.8436,42.8717,203939.0
2023-07-11 12:20:00,45.76,45.76,45.71,45.73,114440.0,42.8717,42.8717,42.8249,42.8436,114440.0
2023-07-11 12:30:00,45.73,45.74,45.72,45.74,66203.0,42.8436,42.853,42.8343,42.853,66203.0
2023-07-11 12:40:00,45.73,45.76,45.73,45.76,57677.0,42.8436,42.8717,42.8436,42.8717,57677.0
2023-07-11 12:50:00,45.77,45.78,45.76,45.78,62401.0,42.8811,42.8905,42.8717,42.8905,62401.0
2023-07-11 13:00:00,45.78,45.8,45.77,45.79,130851.0,42.8905,42.9092,42.8811,42.8998,130851.0
2023-07-11 13:10:00,45.79,45.79,45.75,45.76,93299.0,42.8998,42.8998,42.8624,42.8717,93299.0
2023-07-11 13:20:00,45.76,45.79,45.76,45.79,84644.0,42.8717,42.8998,42.8717,42.8998,84644.0
2023-07-11 13:30:00,45.79,45.79,45.77,45.79,293798.0,42.8998,42.8998,42.8811,42.8998,293798.0
2023-07-11 13:40:00,45.79,45.79,45.75,45.77,98230.0,42.8998,42.8998,42.8624,42.8811,98230.0
2023-07-11 13:50:00,45.77,45.79,45.76,45.78,92753.0,42.8811,42.8998,42.8717,42.8905,92753.0
2023-07-11 14:00:00,45.78,45.79,45.77,45.78,117528.0,42.8905,42.8998,42.8811,42.8905,117528.0
2023-07-11 14:10:00,45.78,45.79,45.75,45.75,145842.0,42.8905,42.8998,42.8624,42.8624,145842.0
2023-07-11 14:20:00,45.75,45.76,45.72,45.76,172676.0,42.8624,42.8717,42.8343,42.8717,172676.0
2023-07-11 14:30:00,45.76,45.76,45.74,45.75,102163.0,42.8717,42.8717,42.853,42.8624,102163.0
2023-07-11 14:40:00,45.75,45.78,45.74,45.78,93747.0,42.8624,42.8905,42.853,42.8905,93747.0
2023-07-11 14:50:00,45.78,45.81,45.77,45.8,121007.0,42.8905,42.9186,42.8811,42.9092,121007.0
2023-07-11 15:00:00,45.81,45.81,45.79,45.81,189033.0,42.9186,42.9186,42.8998,42.9186,189033.0
2023-07-11 15:10:00,45.81,45.83,45.79,45.82,210336.0,42.9186,42.9373,42.8998,42.9279,210336.0
2023-07-11 15:20:00,45.82,45.84,45.81,45.84,117702.0,42.9279,42.9467,42.9186,42.9467,117702.0
2023-07-11 15:30:00,45.83,45.84,45.81,45.84,354367.0,42.9373,42.9467,42.9186,42.9467,354367.0
2023-07-11 15:40:00,45.84,45.89,45.83,45.88,249670.0,42.9467,42.9935,42.9373,42.9842,249670.0
2023-07-11 15:50:00,45.88,45.9,45.86,45.89,457195.0,42.9842,43.0029,42.9654,42.9935,457195.0
2023-07-12 09:30:00,46.49,46.53,46.48,46.49,208559.0,43.5557,43.5931,43.5463,43.5557,208559.0
2023-07-12 09:40:00,46.49,46.5,46.43,46.48,246562.0,43.5557,43.565,43.4994,43.5463,246562.0
2023-07-12 09:50:00,46.48,46.55,46.48,46.54,172377.0,43.5463,43.6119,43.5463,43.6025,172377.0
2023-07-12 10:00:00,46.55,46.58,46.5,46.58,355135.0,43.6119,43.64,43.565,43.64,355135.0
2023-07-12 10:10:00,46.57,46.66,46.57,46.66,308009.0,43.6306,43.7149,43.6306,43.7149,308009.0
2023-07-12 10:20:00,46.65,46.66,46.6,46.65,241265.0,43.7056,43.7149,43.6587,43.7056,241265.0
2023-07-12 10:30:00,46.65,46.74,46.64,46.72,221723.0,43.7056,43.7899,43.6962,43.7711,221723.0
2023-07-12 10:40:00,46.73,46.77,46.72,46.76,161459.0,43.7805,43.818,43.7711,43.8086,161459.0
2023-07-12 10:50:00,46.76,46.78,46.74,46.76,217483.0,43.8086,43.8273,43.7899,43.8086,217483.0
2023-07-12 11:00:00,46.76,46.77,46.72,46.73,172216.0,43.8086,43.818,43.7711,43.7805,172216.0
2023-07-12 11:10:00,46.73,46.79,46.72,46.78,182748.0,43.7805,43.8367,43.7711,43.8273,182748.0
2023-07-12 11:20:00,46.78,46.8,46.76,46.78,305338.0,43.8273,43.8461,43.8086,43.8273,305338.0
2023-07-12 11:30:00,46.78,46.8,46.75,46.76,169331.0,43.8273,43.8461,43.7992,43.8086,169331.0
2023-07-12 11:40:00,46.75,46.75,46.66,46.74,206986.0,43.7992,43.7992,43.7149,43.7899,206986.0
2023-07-12 11:50:00,46.73,46.74,46.67,46.69,254947.0,43.7805,43.7899,43.7243,43.743,254947.0
2023-07-12 12:00:00,46.68,46.71,46.65,46.69,194149.0,43.7337,43.7618,43.7056,43.743,194149.0
2023-07-12 12:10:00,46.69,46.73,46.67,46.68,445382.0,43.743,43.7805,43.7243,43.7337,445382.0
2023-07-12 12:20:00,46.68,46.72,46.67,46.7,315049.0,43.7337,43.7711,43.7243,43.7524,315049.0
2023-07-12 12:30:00,46.7,46.74,46.69,46.73,128299.0,43.7524,43.7899,43.743,43.7805,128299.0
2023-07-12 12:40:00,46.74,46.75,46.71,46.75,154951.0,43.7899,43.7992,43.7618,43.7992,154951.0
2023-07-12 12:50:00,46.75,46.75,46.73,46.74,110514.0,43.7992,43.7992,43.7805,43.7899,110514.0
2023-07-12 13:00:00,46.74,46.75,46.71,46.73,129664.0,43.7899,43.7992,43.7618,43.7805,129664.0
2023-07-12 13:10:00,46.73,46.76,46.71,46.75,373045.0,43.7805,43.8086,43.7618,43.7992,373045.0
2023-07-12 13:20:00,46.75,46.75,46.73,46.75,103351.0,43.7992,43.7992,43.7805,43.7992,103351.0
2023-07-12 13:30:00,46.75,46.76,46.74,46.76,218851.0,43.7992,43.8086,43.7899,43.8086,218851.0
2023-07-12 13:40:00,46.76,46.76,46.73,46.75,141174.0,43.8086,43.8086,43.7805,43.7992,141174.0
2023-07-12 13:50:00,46.75,46.77,46.74,46.77,133770.0,43.7992,43.818,43.7899,43.818,133770.0
2023-07-12 14:00:00,46.77,46.77,46.74,46.77,179601.0,43.818,43.818,43.7899,43.818,179601.0
2023-07-12 14:10:00,46.77,46.79,46.76,46.78,178250.0,43.818,43.8367,43.8086,43.8273,178250.0
2023-07-12 14:20:00,46.77,46.78,46.77,46.78,111487.0,43.818,43.8273,43.818,43.8273,111487.0
2023-07-12 14:30:00,46.78,46.8,46.77,46.8,215752.0,43.8273,43.8461,43.818,43.8461,215752.0
2023-07-12 14:40:00,46.8,46.8,46.76,46.77,183283.0,43.8461,43.8461,43.8086,43.818,183283.0
2023-07-12 14:50:00,46.77,46.78,46.75,46.78,204038.0,43.818,43.8273,43.7992,43.8273,204038.0
2023-07-12 15:00:00,46.78,46.78,46.75,46.76,173495.0,43.8273,43.8273,43.7992,43.8086,173495.0
2023-07-12 15:10:00,46.76,46.77,46.74,46.74,181864.0,43.8086,43.818,43.7899,43.7899,181864.0
2023-07-12 15:20:00,46.74,46.75,46.69,46.72,296257.0,43.7899,43.7992,43.743,43.7711,296257.0
2023-07-12 15:30:00,46.72,46.75,46.71,46.75,343836.0,43.7711,43.7992,43.7618,43.7992,343836.0
2023-07-12 15:40:00,46.75,46.76,46.73,46.75,403295.0,43.7992,43.8086,43.7805,43.7992,403295.0
2023-07-12 15:50:00,46.74,46.76,46.73,46.76,622150.0,43.7899,43.8086,43.7805,43.8086,622150.0
2023-07-13 09:30:00,47.3,47.35,47.28,47.33,413928.0,44.3145,44.3614,44.2958,44.3426,413928.0
2023-07-13 09:40:00,47.33,47.39,47.32,47.37,100987.0,44.3426,44.3988,44.3333,44.3801,100987.0
2023-07-13 09:50:00,47.36,47.44,47.35,47.43,99148.0,44.3707,44.4457,44.3614,44.4363,99148.0
2023-07-13 10:00:00,47.44,47.44,47.38,47.41,327148.0,44.4457,44.4457,44.3895,44.4176,327148.0
2023-07-13 10:10:00,47.41,47.42,47.37,47.38,197882.0,44.4176,44.427,44.3801,44.3895,197882.0
2023-07-13 10:20:00,47.38,47.39,47.33,47.34,252042.0,44.3895,44.3988,44.3426,44.352,252042.0
2023-07-13 10:30:00,47.34,47.4,47.34,47.39,178986.0,44.352,44.4082,44.352,44.3988,178986.0
2023-07-13 10:40:00,47.4,47.41,47.36,47.39,134227.0,44.4082,44.4176,44.3707,44.3988,134227.0
2023-07-13 10:50:00,47.4,47.41,47.38,47.41,61406.0,44.4082,44.4176,44.3895,44.4176,61406.0
2023-07-13 11:00:00,47.41,47.42,47.36,47.37,192931.0,44.4176,44.427,44.3707,44.3801,192931.0
2023-07-13 11:10:00,47.36,47.39,47.35,47.37,122310.0,44.3707,44.3988,44.3614,44.3801,122310.0
2023-07-13 11:20:00,47.38,47.39,47.35,47.36,247428.0,44.3895,44.3988,44.3614,44.3707,247428.0
2023-07-13 11:30:00,47.37,47.38,47.33,47.38,331963.0,44.3801,44.3895,44.3426,44.3895,331963.0
2023-07-13 11:40:00,47.37,47.38,47.35,47.36,198384.0,44.3801,44.3895,44.3614,44.3707,198384.0
2023-07-13 11:50:00,47.37,47.38,47.35,47.37,127584.0,44.3801,44.3895,44.3614,44.3801,127584.0
2023-07-13 12:00:00,47.38,47.41,47.36,47.4,148919.0,44.3895,44.4176,44.3707,44.4082,148919.0
2023-07-13 12:10:00,47.41,47.42,47.38,47.41,435059.0,44.4176,44.427,44.3895,44.4176,435059.0
2023-07-13 12:20:00,47.41,47.42,47.39,47.42,61660.0,44.4176,44.427,44.3988,44.427,61660.0
2023-07-13 12:30:00,47.42,47.43,47.39,47.39,161849.0,44.427,44.4363,44.3988,44.3988,161849.0
2023-07-13 12:40:00,47.4,47.41,47.39,47.41,250141.0,44.4082,44.4176,44.3988,44.4176,250141.0
2023-07-13 12:50:00,47.41,47.42,47.4,47.41,77614.0,44.4176,44.427,44.4082,44.4176,77614.0
2023-07-13 13:00:00,47.41,47.42,47.38,47.4,95246.0,44.4176,44.427,44.3895,44.4082,95246.0
2023-07-13 13:10:00,47.39,47.43,47.38,47.43,120257.0,44.3988,44.4363,44.3895,44.4363,120257.0
2023-07-13 13:20:00,47.43,47.44,47.42,47.43,40984.0,44.4363,44.4457,44.427,44.4363,40984.0
2023-07-13 13:30:00,47.43,47.44,47.42,47.43,132023.0,44.4363,44.4457,44.427,44.4363,132023.0
2023-07-13 13:40:00,47.43,47.43,47.42,47.43,68786.0,44.4363,44.4363,44.427,44.4363,68786.0
2023-07-13 13:50:00,47.43,47.44,47.42,47.44,110284.0,44.4363,44.4457,44.427,44.4457,110284.0
2023-07-13 14:00:00,47.44,47.47,47.43,47.47,150817.0,44.4457,44.4738,44.4363,44.4738,150817.0
2023-07-13 14:10:00,47.47,47.48,47.46,47.47,66934.0,44.4738,44.4832,44.4644,44.4738,66934.0
2023-07-13 14:20:00,47.48,47.48,47.44,47.45,96568.0,44.4832,44.4832,44.4457,44.4551,96568.0
2023-07-13 14:30:00,47.46,47.48,47.45,47.47,138149.0,44.4644,44.4832,44.4551,44.4738,138149.0
2023-07-13 14:40:00,47.47,47.49,47.46,47.48,106942.0,44.4738,44.4925,44.4644,44.4832,106942.0
2023-07-13 14:50:00,47.48,47.49,47.47,47.48,247236.0,44.4832,44.4925,44.4738,44.4832,247236.0
2023-07-13 15:00:00,47.49,47.49,47.47,47.48,145163.0,44.4925,44.4925,44.4738,44.4832,145163.0
2023-07-13 15:10:00,47.48,47.52,47.48,47.5,255460.0,44.4832,44.5206,44.4832,44.5019,255460.0
2023-07-13 15:20:00,47.5,47.52,47.5,47.51,146229.0,44.5019,44.5206,44.5019,44.5113,146229.0
2023-07-13 15:30:00,47.51,47.53,47.5,47.51,129470.0,44.5113,44.53,44.5019,44.5113,129470.0
2023-07-13 15:40:00,47.51,47.54,47.51,47.52,170153.0,44.5113,44.5394,44.5113,44.5206,170153.0
2023-07-13 15:50:00,47.51,47.52,47.48,47.49,378204.0,44.5113,44.5206,44.4832,44.4925,378204.0
2023-07-14 09:30:00,47.46,47.49,47.41,47.44,368511.0,44.4644,44.4925,44.4176,44.4457,368511.0
2023-07-14 09:40:00,47.44,47.44,47.4,47.42,93871.0,44.4457,44.4457,44.4082,44.427,93871.0
2023-07-14 09:50:00,47.43,47.47,47.41,47.45,84638.0,44.4363,44.4738,44.4176,44.4551,84638.0
2023-07-14 10:00:00,47.46,47.46,47.32,47.39,228703.0,44.4644,44.4644,44.3333,44.3988,228703.0
2023-07-14 10:10:00,47.39,47.43,47.35,47.38,309461.0,44.3988,44.4363,44.3614,44.3895,309461.0
2023-07-14 10:20:00,47.37,47.4,47.34,47.35,173459.0,44.3801,44.4082,44.352,44.3614,173459.0
2023-07-14 10:30:00,47.35,47.37,47.31,47.33,182540.0,44.3614,44.3801,44.3239,44.3426,182540.0
2023-07-14 10:40:00,47.34,47.35,47.28,47.29,151172.0,44.352,44.3614,44.2958,44.3052,151172.0
2023-07-14 10:50:00,47.3,47.37,47.29,47.36,526902.0,44.3145,44.3801,44.3052,44.3707,526902.0
2023-07-14 11:00:00,47.35,47.37,47.32,47.34,156698.0,44.3614,44.3801,44.3333,44.352,156698.0
2023-07-14 11:10:00,47.34,47.38,47.34,47.38,141884.0,44.352,44.3895,44.352,44.3895,141884.0
2023-07-14 11:20:00,47.38,47.39,47.35,47.37,210138.0,44.3895,44.3988,44.3614,44.3801,210138.0
2023-07-14 11:30:00,47.38,47.38,47.35,47.36,137554.0,44.3895,44.3895,44.3614,44.3707,137554.0
2023-07-14 11:40:00,47.35,47.36,47.3,47.3,89070.0,44.3614,44.3707,44.3145,44.3145,89070.0
2023-07-14 11:50:00,47.3,47.31,47.27,47.3,187166.0,44.3145,44.3239,44.2864,44.3145,187166.0
2023-07-14 12:00:00,47.3,47.31,47.27,47.28,114101.0,44.3145,44.3239,44.2864,44.2958,114101.0
2023-07-14 12:10:00,47.27,47.3,47.26,47.27,111578.0,44.2864,44.3145,44.2771,44.2864,111578.0
2023-07-14 12:20:00,47.27,47.29,47.24,47.25,171486.0,44.2864,44.3052,44.2583,44.2677,171486.0
2023-07-14 12:30:00,47.25,47.27,47.23,47.26,86449.0,44.2677,44.2864,44.2489,44.2771,86449.0
2023-07-14 12:40:00,47.26,47.28,47.24,47.27,107025.0,44.2771,44.2958,44.2583,44.2864,107025.0
2023-07-14 12:50:00,47.28,47.28,47.25,47.26,108186.0,44.2958,44.2958,44.2677,44.2771,108186.0
2023-07-14 13:00:00,47.26,47.27,47.21,47.23,137196.0,44.2771,44.2864,44.2302,44.2489,137196.0
2023-07-14 13:10:00,47.23,47.24,47.22,47.23,90911.0,44.2489,44.2583,44.2396,44.2489,90911.0
2023-07-14 13:20:00,47.23,47.26,47.22,47.25,90115.0,44.2489,44.2771,44.2396,44.2677,90115.0
2023-07-14 13:30:00,47.25,47.27,47.24,47.27,71761.0,44.2677,44.2864,44.2583,44.2864,71761.0
2023-07-14 13:40:00,47.27,47.28,47.26,47.28,57296.0,44.2864,44.2958,44.2771,44.2958,57296.0
2023-07-14 13:50:00,47.28,47.28,47.26,47.27,74305.0,44.2958,44.2958,44.2771,44.2864,74305.0
2023-07-14 14:00:00,47.26,47.29,47.26,47.28,132258.0,44.2771,44.3052,44.2771,44.2958,132258.0
2023-07-14 14:10:00,47.29,47.29,47.27,47.27,66445.0,44.3052,44.3052,44.2864,44.2864,66445.0
2023-07-14 14:20:00,47.28,47.28,47.25,47.26,161333.0,44.2958,44.2958,44.2677,44.2771,161333.0
2023-07-14 14:30:00,47.26,47.27,47.23,47.25,181572.0,44.2771,44.2864,44.2489,44.2677,181572.0
2023-07-14 14:40:00,47.25,47.27,47.25,47.26,133630.0,44.2677,44.2864,44.2677,44.2771,133630.0
2023-07-14 14:50:00,47.27,47.29,47.24,47.25,147200.0,44.2864,44.3052,44.2583,44.2677,147200.0
2023-07-14 15:00:00,47.25,47.25,47.2,47.23,182495.0,44.2677,44.2677,44.2208,44.2489,182495.0
2023-07-14 15:10:00,47.22,47.26,47.21,47.25,119963.0,44.2396,44.2771,44.2302,44.2677,119963.0
2023-07-14 15:20:00,47.24,47.25,47.21,47.23,148858.0,44.2583,44.2677,44.2302,44.2489,148858.0
2023-07-14 15:30:00,47.23,47.24,47.21,47.23,155317.0,44.2489,44.2583,44.2302,44.2489,155317.0
2023-07-14 15:40:00,47.23,47.23,47.19,47.2,313229.0,44.2489,44.2489,44.2115,44.2208,313229.0
2023-07-14 15:50:00,47.19,47.22,47.17,47.21,645951.0,44.2115,44.2396,44.1927,44.2302,645951.0
2023-07-17 09:30:00,47.02,47.03,46.94,46.98,367584.0,44.0522,44.0616,43.9773,44.0147,367584.0
2023-07-17 09:40:00,46.96,46.99,46.94,46.98,140059.0,43.996,44.0241,43.9773,44.0147,140059.0
2023-07-17 09:50:00,46.99,47.09,46.99,47.09,160950.0,44.0241,44.1178,44.0241,44.1178,160950.0
2023-07-17 10:00:00,47.1,47.13,47.08,47.1,196825.0,44.1272,44.1553,44.1084,44.1272,196825.0
2023-07-17 10:10:00,47.11,47.14,47.09,47.13,251740.0,44.1365,44.1646,44.1178,44.1553,251740.0
2023-07-17 10:20:00,47.12,47.14,47.1,47.11,220964.0,44.1459,44.1646,44.1272,44.1365,220964.0
2023-07-17 10:30:00,47.11,47.12,47.07,47.09,217101.0,44.1365,44.1459,44.099,44.1178,217101.0
2023-07-17 10:40:00,47.09,47.13,47.08,47.13,132969.0,44.1178,44.1553,44.1084,44.1553,132969.0
2023-07-17 10:50:00,47.12,47.14,47.09,47.13,141094.0,44.1459,44.1646,44.1178,44.1553,141094.0
2023-07-17 11:00:00,47.12,47.13,47.08,47.1,96926.0,44.1459,44.1553,44.1084,44.1272,96926.0
2023-07-17 11:10:00,47.09,47.11,47.08,47.11,145042.0,44.1178,44.1365,44.1084,44.1365,145042.0
2023-07-17 11:20:00,47.11,47.13,47.1,47.11,141725.0,44.1365,44.1553,44.1272,44.1365,141725.0
2023-07-17 11:30:00,47.12,47.15,47.11,47.13,264595.0,44.1459,44.174,44.1365,44.1553,264595.0
2023-07-17 11:40:00,47.13,47.14,47.11,47.13,95899.0,44.1553,44.1646,44.1365,44.1553,95899.0
2023-07-17 11:50:00,47.12,47.14,47.11,47.13,88363.0,44.1459,44.1646,44.1365,44.1553,88363.0
2023-07-17 12:00:00,47.13,47.16,47.12,47.15,147402.0,44.1553,44.1834,44.1459,44.174,147402.0
2023-07-17 12:10:00,47.15,47.17,47.14,47.15,132400.0,44.174,44.1927,44.1646,44.174,132400.0
2023-07-17 12:20:00,47.15,47.15,47.13,47.15,50667.0,44.174,44.174,44.1553,44.174,50667.0
2023-07-17 12:30:00,47.15,47.15,47.12,47.13,56032.0,44.174,44.174,44.1459,44.1553,56032.0
2023-07-17 12:40:00,47.14,47.16,47.13,47.15,100277.0,44.1646,44.1834,44.1553,44.174,100277.0
2023-07-17 12:50:00,47.14,47.17,47.14,47.16,106409.0,44.1646,44.1927,44.1646,44.1834,106409.0
2023-07-17 13:00:00,47.17,47.17,47.15,47.16,112800.0,44.1927,44.1927,44.174,44.1834,112800.0
2023-07-17 13:10:00,47.16,47.16,47.15,47.16,68701.0,44.1834,44.1834,44.174,44.1834,68701.0
2023-07-17 13:20:00,47.15,47.16,47.14,47.15,224160.0,44.174,44.1834,44.1646,44.174,224160.0
2023-07-17 13:30:00,47.15,47.16,47.14,47.15,76318.0,44.174,44.1834,44.1646,44.174,76318.0
2023-07-17 13:40:00,47.16,47.19,47.15,47.19,103437.0,44.1834,44.2115,44.174,44.2115,103437.0
2023-07-17 13:50:00,47.18,47.19,47.14,47.16,153506.0,44.2021,44.2115,44.1646,44.1834,153506.0
2023-07-17 14:00:00,47.16,47.17,47.16,47.17,73827.0,44.1834,44.1927,44.1834,44.1927,73827.0
2023-07-17 14:10:00,47.17,47.17,47.15,47.16,122187.0,44.1927,44.1927,44.174,44.1834,122187.0
2023-07-17 14:20:00,47.16,47.18,47.15,47.18,147950.0,44.1834,44.2021,44.174,44.2021,147950.0
2023-07-17 14:30:00,47.18,47.19,47.16,47.17,277022.0,44.2021,44.2115,44.1834,44.1927,277022.0
2023-07-17 14:40:00,47.16,47.18,47.16,47.17,115639.0,44.1834,44.2021,44.1834,44.1927,115639.0
2023-07-17 14:50:00,47.18,47.2,47.17,47.19,409997.0,44.2021,44.2208,44.1927,44.2115,409997.0
2023-07-17 15:00:00,47.19,47.21,47.18,47.21,123769.0,44.2115,44.2302,44.2021,44.2302,123769.0
2023-07-17 15:10:00,47.21,47.24,47.2,47.23,192954.0,44.2302,44.2583,44.2208,44.2489,192954.0
2023-07-17 15:20:00,47.23,47.24,47.21,47.23,237282.0,44.2489,44.2583,44.2302,44.2489,237282.0
2023-07-17 15:30:00,47.22,47.23,47.2,47.21,184875.0,44.2396,44.2489,44.2208,44.2302,184875.0
2023-07-17 15:40:00,47.21,47.22,47.2,47.21,172574.0,44.2302,44.2396,44.2208,44.2302,172574.0
2023-07-17 15:50:00,47.2,47.21,47.17,47.19,432332.0,44.2208,44.2302,44.1927,44.2115,432332.0
2023-07-18 09:30:00,47.25,47.32,47.2,47.31,281930.0,44.2677,44.3333,44.2208,44.3239,281930.0
2023-07-18 09:40:00,47.3,47.36,47.27,47.3,253208.0,44.3145,44.3707,44.2864,44.3145,253208.0
2023-07-18 09:50:00,47.29,47.36,47.26,47.36,483499.0,44.3052,44.3707,44.2771,44.3707,483499.0
2023-07-18 10:00:00,47.36,47.41,47.35,47.4,326505.0,44.3707,44.4176,44.3614,44.4082,326505.0
2023-07-18 10:10:00,47.4,47.43,47.38,47.42,272950.0,44.4082,44.4363,44.3895,44.427,272950.0
2023-07-18 10:20:00,47.43,47.45,47.4,47.45,134394.0,44.4363,44.4551,44.4082,44.4551,134394.0
2023-07-18 10:30:00,47.44,47.47,47.42,47.46,233966.0,44.4457,44.4738,44.427,44.4644,233966.0
2023-07-18 10:40:00,47.47,47.5,47.45,47.5,132199.0,44.4738,44.5019,44.4551,44.5019,132199.0
2023-07-18 10:50:00,47.5,47.53,47.49,47.52,106232.0,44.5019,44.53,44.4925,44.5206,106232.0
2023-07-18 11:00:00,47.52,47.54,47.5,47.54,111164.0,44.5206,44.5394,44.5019,44.5394,111164.0
2023-07-18 11:10:00,47.53,47.55,47.51,47.54,84559.0,44.53,44.5487,44.5113,44.5394,84559.0
2023-07-18 11:20:00,47.54,47.55,47.5,47.51,67425.0,44.5394,44.5487,44.5019,44.5113,67425.0
2023-07-18 11:30:00,47.5,47.5,47.45,47.47,121483.0,44.5019,44.5019,44.4551,44.4738,121483.0
2023-07-18 11:40:00,47.47,47.48,47.45,47.47,183576.0,44.4738,44.4832,44.4551,44.4738,183576.0
2023-07-18 11:50:00,47.47,47.49,47.46,47.48,87317.0,44.4738,44.4925,44.4644,44.4832,87317.0
2023-07-18 12:00:00,47.48,47.48,47.44,47.47,158149.0,44.4832,44.4832,44.4457,44.4738,158149.0
2023-07-18 12:10:00,47.47,47.47,47.45,47.47,157991.0,44.4738,44.4738,44.4551,44.4738,157991.0
2023-07-18 12:20:00,47.47,47.48,47.44,47.48,115158.0,44.4738,44.4832,44.4457,44.4832,115158.0
2023-07-18 12:30:00,47.48,47.48,47.44,47.45,54629.0,44.4832,44.4832,44.4457,44.4551,54629.0
2023-07-18 12:40:00,47.45,47.46,47.39,47.4,99576.0,44.4551,44.4644,44.3988,44.4082,99576.0
2023-07-18 12:50:00,47.4,47.41,47.38,47.4,52201.0,44.4082,44.4176,44.3895,44.4082,52201.0
2023-07-18 13:00:00,47.4,47.42,47.38,47.42,189189.0,44.4082,44.427,44.3895,44.427,189189.0
2023-07-18 13:10:00,47.41,47.44,47.41,47.42,314003.0,44.4176,44.4457,44.4176,44.427,314003.0
2023-07-18 13:20:00,47.42,47.42,47.4,47.42,45263.0,44.427,44.427,44.4082,44.427,45263.0
2023-07-18 13:30:00,47.42,47.42,47.41,47.41,64769.0,44.427,44.427,44.4176,44.4176,64769.0
2023-07-18 13:40:00,47.42,47.43,47.41,47.43,72222.0,44.427,44.4363,44.4176,44.4363,72222.0
2023-07-18 13:50:00,47.43,47.43,47.42,47.42,102272.0,44.4363,44.4363,44.427,44.427,102272.0
2023-07-18 14:00:00,47.42,47.43,47.41,47.43,57087.0,44.427,44.4363,44.4176,44.4363,57087.0
2023-07-18 14:10:00,47.43,47.46,47.42,47.46,75368.0,44.4363,44.4644,44.427,44.4644,75368.0
2023-07-18 14:20:00,47.46,47.48,47.45,47.48,91044.0,44.4644,44.4832,44.4551,44.4832,91044.0
2023-07-18 14:30:00,47.48,47.48,47.46,47.47,105947.0,44.4832,44.4832,44.4644,44.4738,105947.0
2023-07-18 14:40:00,47.47,47.51,47.46,47.51,104606.0,44.4738,44.5113,44.4644,44.5113,104606.0
2023-07-18 14:50:00,47.5,47.51,47.49,47.5,155861.0,44.5019,44.5113,44.4925,44.5019,155861.0
2023-07-18 15:00:00,47.5,47.51,47.48,47.5,202624.0,44.5019,44.5113,44.4832,44.5019,202624.0
2023-07-18 15:10:00,47.5,47.52,47.49,47.52,186019.0,44.5019,44.5206,44.4925,44.5206,186019.0
2023-07-18 15:20:00,47.52,47.53,47.5,47.52,208653.0,44.5206,44.53,44.5019,44.5206,208653.0
2023-07-18 15:30:00,47.52,47.52,47.49,47.51,221455.0,44.5206,44.5206,44.4925,44.5113,221455.0
2023-07-18 15:40:00,47.5,47.52,47.5,47.51,102472.0,44.5019,44.5206,44.5019,44.5113,102472.0
2023-07-18 15:50:00,47.52,47.53,47.5,47.52,344080.0,44.5206,44.53,44.5019,44.5206,344080.0
2023-07-19 09:30:00,47.55,47.64,47.53,47.62,329336.0,44.5487,44.6331,44.53,44.6143,329336.0
2023-07-19 09:40:00,47.62,47.62,47.54,47.55,134209.0,44.6143,44.6143,44.5394,44.5487,134209.0
2023-07-19 09:50:00,47.56,47.61,47.55,47.61,128645.0,44.5581,44.605,44.5487,44.605,128645.0
2023-07-19 10:00:00,47.61,47.61,47.54,47.54,314766.0,44.605,44.605,44.5394,44.5394,314766.0
2023-07-19 10:10:00,47.53,47.55,47.5,47.52,148565.0,44.53,44.5487,44.5019,44.5206,148565.0
2023-07-19 10:20:00,47.53,47.55,47.46,47.47,118153.0,44.53,44.5487,44.4644,44.4738,118153.0
2023-07-19 10:30:00,47.47,47.49,47.41,47.43,179167.0,44.4738,44.4925,44.4176,44.4363,179167.0
2023-07-19 10:40:00,47.42,47.45,47.41,47.41,220612.0,44.427,44.4551,44.4176,44.4176,220612.0
2023-07-19 10:50:00,47.41,47.46,47.4,47.45,376355.0,44.4176,44.4644,44.4082,44.4551,376355.0
2023-07-19 11:00:00,47.46,47.48,47.44,47.46,209839.0,44.4644,44.4832,44.4457,44.4644,209839.0
2023-07-19 11:10:00,47.47,47.5,47.45,47.5,143960.0,44.4738,44.5019,44.4551,44.5019,143960.0
2023-07-19 11:20:00,47.49,47.5,47.47,47.49,159502.0,44.4925,44.5019,44.4738,44.4925,159502.0
2023-07-19 11:30:00,47.48,47.49,47.44,47.45,246990.0,44.4832,44.4925,44.4457,44.4551,246990.0
2023-07-19 11:40:00,47.45,47.47,47.44,47.47,94194.0,44.4551,44.4738,44.4457,44.4738,94194.0
2023-07-19 11:50:00,47.47,47.49,47.45,47.46,119456.0,44.4738,44.4925,44.4551,44.4644,119456.0
2023-07-19 12:00:00,47.46,47.48,47.44,47.46,311762.0,44.4644,44.4832,44.4457,44.4644,311762.0
2023-07-19 12:10:00,47.47,47.49,47.44,47.45,201601.0,44.4738,44.4925,44.4457,44.4551,201601.0
2023-07-19 12:20:00,47.46,47.46,47.41,47.42,180286.0,44.4644,44.4644,44.4176,44.427,180286.0
2023-07-19 12:30:00,47.41,47.43,47.38,47.41,122274.0,44.4176,44.4363,44.3895,44.4176,122274.0
2023-07-19 12:40:00,47.4,47.45,47.4,47.45,135087.0,44.4082,44.4551,44.4082,44.4551,135087.0
2023-07-19 12:50:00,47.44,47.46,47.43,47.46,146649.0,44.4457,44.4644,44.4363,44.4644,146649.0
2023-07-19 13:00:00,47.45,47.47,47.43,47.44,119211.0,44.4551,44.4738,44.4363,44.4457,119211.0
2023-07-19 13:10:00,47.44,47.47,47.43,47.47,53798.0,44.4457,44.4738,44.4363,44.4738,53798.0
2023-07-19 13:20:00,47.47,47.48,47.45,47.47,116914.0,44.4738,44.4832,44.4551,44.4738,116914.0
2023-07-19 13:30:00,47.47,47.48,47.45,47.46,103592.0,44.4738,44.4832,44.4551,44.4644,103592.0
2023-07-19 13:40:00,47.46,47.5,47.45,47.49,90894.0,44.4644,44.5019,44.4551,44.4925,90894.0
2023-07-19 13:50:00,47.49,47.49,47.47,47.48,64349.0,44.4925,44.4925,44.4738,44.4832,64349.0
2023-07-19 14:00:00,47.48,47.49,47.44,47.46,141125.0,44.4832,44.4925,44.4457,44.4644,141125.0
2023-07-19 14:10:00,47.45,47.46,47.44,47.44,118869.0,44.4551,44.4644,44.4457,44.4457,118869.0
2023-07-19 14:20:00,47.45,47.47,47.43,47.47,104400.0,44.4551,44.4738,44.4363,44.4738,104400.0
2023-07-19 14:30:00,47.47,47.5,47.47,47.5,154272.0,44.4738,44.5019,44.4738,44.5019,154272.0
2023-07-19 14:40:00,47.5,47.51,47.49,47.49,245420.0,44.5019,44.5113,44.4925,44.4925,245420.0
2023-07-19 14:50:00,47.5,47.52,47.49,47.52,85049.0,44.5019,44.5206,44.4925,44.5206,85049.0
2023-07-19 15:00:00,47.52,47.53,47.51,47.51,87708.0,44.5206,44.53,44.5113,44.5113,87708.0
2023-07-19 15:10:00,47.52,47.54,47.51,47.54,145255.0,44.5206,44.5394,44.5113,44.5394,145255.0
2023-07-19 15:20:00,47.54,47.56,47.53,47.55,237224.0,44.5394,44.5581,44.53,44.5487,237224.0
2023-07-19 15:30:00,47.54,47.54,47.49,47.51,263880.0,44.5394,44.5394,44.4925,44.5113,263880.0
2023-07-19 15:40:00,47.51,47.52,47.5,47.51,123863.0,44.5113,44.5206,44.5019,44.5113,123863.0
2023-07-19 15:50:00,47.51,47.53,47.5,47.51,834602.0,44.5113,44.53,44.5019,44.5113,834602.0
2023-07-20 09:30:00,47.4,47.45,47.38,47.4,394833.0,44.4082,44.4551,44.3895,44.4082,394833.0
2023-07-20 09:40:00,47.41,47.46,47.4,47.46,299005.0,44.4176,44.4644,44.4082,44.4644,299005.0
2023-07-20 09:50:00,47.46,47.48,47.44,47.48,177513.0,44.4644,44.4832,44.4457,44.4832,177513.0
2023-07-20 10:00:00,47.5,47.5,47.38,47.39,415153.0,44.5019,44.5019,44.3895,44.3988,415153.0
2023-07-20 10:10:00,47.38,47.41,47.33,47.33,928465.0,44.3895,44.4176,44.3426,44.3426,928465.0
2023-07-20 10:20:00,47.33,47.33,47.24,47.25,1044383.0,44.3426,44.3426,44.2583,44.2677,1044383.0
2023-07-20 10:30:00,47.25,47.27,47.23,47.23,552114.0,44.2677,44.2864,44.2489,44.2489,552114.0
2023-07-20 10:40:00,47.23,47.27,47.21,47.26,575823.0,44.2489,44.2864,44.2302,44.2771,575823.0
2023-07-20 10:50:00,47.25,47.3,47.25,47.3,596179.0,44.2677,44.3145,44.2677,44.3145,596179.0
2023-07-20 11:00:00,47.3,47.33,47.29,47.3,242621.0,44.3145,44.3426,44.3052,44.3145,242621.0
2023-07-20 11:10:00,47.31,47.33,47.29,47.29,129274.0,44.3239,44.3426,44.3052,44.3052,129274.0
2023-07-20 11:20:00,47.3,47.32,47.28,47.29,274143.0,44.3145,44.3333,44.2958,44.3052,274143.0
2023-07-20 11:30:00,47.29,47.3,47.26,47.3,320849.0,44.3052,44.3145,44.2771,44.3145,320849.0
2023-07-20 11:40:00,47.29,47.31,47.25,47.26,423282.0,44.3052,44.3239,44.2677,44.2771,423282.0
2023-07-20 11:50:00,47.26,47.28,47.25,47.27,185879.0,44.2771,44.2958,44.2677,44.2864,185879.0
2023-07-20 12:00:00,47.27,47.3,47.26,47.3,244573.0,44.2864,44.3145,44.2771,44.3145,244573.0
2023-07-20 12:10:00,47.3,47.31,47.27,47.27,192575.0,44.3145,44.3239,44.2864,44.2864,192575.0
2023-07-20 12:20:00,47.28,47.28,47.22,47.26,232537.0,44.2958,44.2958,44.2396,44.2771,232537.0
2023-07-20 12:30:00,47.26,47.26,47.21,47.23,254238.0,44.2771,44.2771,44.2302,44.2489,254238.0
2023-07-20 12:40:00,47.23,47.25,47.21,47.24,154794.0,44.2489,44.2677,44.2302,44.2583,154794.0
2023-07-20 12:50:00,47.24,47.25,47.23,47.25,75429.0,44.2583,44.2677,44.2489,44.2677,75429.0
2023-07-20 13:00:00,47.25,47.28,47.24,47.25,93291.0,44.2677,44.2958,44.2583,44.2677,93291.0
2023-07-20 13:10:00,47.25,47.28,47.24,47.26,159238.0,44.2677,44.2958,44.2583,44.2771,159238.0
2023-07-20 13:20:00,47.26,47.3,47.25,47.29,110642.0,44.2771,44.3145,44.2677,44.3052,110642.0
2023-07-20 13:30:00,47.29,47.31,47.28,47.28,76136.0,44.3052,44.3239,44.2958,44.2958,76136.0
2023-07-20 13:40:00,47.29,47.32,47.28,47.3,326253.0,44.3052,44.3333,44.2958,44.3145,326253.0
2023-07-20 13:50:00,47.31,47.31,47.28,47.29,148996.0,44.3239,44.3239,44.2958,44.3052,148996.0
2023-07-20 14:00:00,47.29,47.29,47.26,47.29,108125.0,44.3052,44.3052,44.2771,44.3052,108125.0
2023-07-20 14:10:00,47.29,47.29,47.24,47.24,161650.0,44.3052,44.3052,44.2583,44.2583,161650.0
2023-07-20 14:20:00,47.24,47.25,47.19,47.19,186419.0,44.2583,44.2677,44.2115,44.2115,186419.0
2023-07-20 14:30:00,47.2,47.23,47.19,47.23,171644.0,44.2208,44.2489,44.2115,44.2489,171644.0
2023-07-20 14:40:00,47.23,47.25,47.21,47.24,109436.0,44.2489,44.2677,44.2302,44.2583,109436.0
2023-07-20 14:50:00,47.23,47.25,47.22,47.23,166870.0,44.2489,44.2677,44.2396,44.2489,166870.0
2023-07-20 15:00:00,47.22,47.24,47.22,47.23,186701.0,44.2396,44.2583,44.2396,44.2489,186701.0
2023-07-20 15:10:00,47.23,47.24,47.18,47.18,185745.0,44.2489,44.2583,44.2021,44.2021,185745.0
2023-07-20 15:20:00,47.18,47.19,47.15,47.16,385363.0,44.2021,44.2115,44.174,44.1834,385363.0
2023-07-20 15:30:00,47.16,47.21,47.15,47.2,406125.0,44.1834,44.2302,44.174,44.2208,406125.0
2023-07-20 15:40:00,47.2,47.21,47.19,47.2,360048.0,44.2208,44.2302,44.2115,44.2208,360048.0
2023-07-20 15:50:00,47.21,47.24,47.2,47.22,583765.0,44.2302,44.2583,44.2208,44.2396,583765.0
2023-07-21 09:30:00,47.32,47.33,47.29,47.3,478591.0,44.3333,44.3426,44.3052,44.3145,478591.0
2023-07-21 09:40:00,47.31,47.31,47.17,47.18,116699.0,44.3239,44.3239,44.1927,44.2021,116699.0
2023-07-21 09:50:00,47.18,47.21,47.17,47.2,95834.0,44.2021,44.2302,44.1927,44.2208,95834.0
2023-07-21 10:00:00,47.19,47.21,47.16,47.19,206064.0,44.2115,44.2302,44.1834,44.2115,206064.0
2023-07-21 10:10:00,47.19,47.26,47.18,47.25,229629.0,44.2115,44.2771,44.2021,44.2677,229629.0
2023-07-21 10:20:00,47.26,47.26,47.2,47.2,178951.0,44.2771,44.2771,44.2208,44.2208,178951.0
2023-07-21 10:30:00,47.21,47.24,47.21,47.23,146118.0,44.2302,44.2583,44.2302,44.2489,146118.0
2023-07-21 10:40:00,47.23,47.27,47.23,47.24,116398.0,44.2489,44.2864,44.2489,44.2583,116398.0
2023-07-21 10:50:00,47.25,47.25,47.22,47.24,194663.0,44.2677,44.2677,44.2396,44.2583,194663.0
2023-07-21 11:00:00,47.24,47.31,47.23,47.29,1314157.0,44.2583,44.3239,44.2489,44.3052,1314157.0
2023-07-21 11:10:00,47.29,47.31,47.29,47.29,341613.0,44.3052,44.3239,44.3052,44.3052,341613.0
2023-07-21 11:20:00,47.3,47.32,47.28,47.3,297166.0,44.3145,44.3333,44.2958,44.3145,297166.0
2023-07-21 11:30:00,47.3,47.31,47.27,47.3,412681.0,44.3145,44.3239,44.2864,44.3145,412681.0
2023-07-21 11:40:00,47.3,47.33,47.27,47.33,392008.0,44.3145,44.3426,44.2864,44.3426,392008.0
2023-07-21 11:50:00,47.33,47.34,47.28,47.3,405582.0,44.3426,44.352,44.2958,44.3145,405582.0
2023-07-21 12:00:00,47.3,47.31,47.27,47.28,211972.0,44.3145,44.3239,44.2864,44.2958,211972.0
2023-07-21 12:10:00,47.28,47.28,47.26,47.27,111020.0,44.2958,44.2958,44.2771,44.2864,111020.0
2023-07-21 12:20:00,47.28,47.3,47.27,47.29,161547.0,44.2958,44.3145,44.2864,44.3052,161547.0
2023-07-21 12:30:00,47.29,47.29,47.27,47.27,200964.0,44.3052,44.3052,44.2864,44.2864,200964.0
2023-07-21 12:40:00,47.28,47.28,47.25,47.27,139246.0,44.2958,44.2958,44.2677,44.2864,139246.0
2023-07-21 12:50:00,47.27,47.31,47.26,47.31,463318.0,44.2864,44.3239,44.2771,44.3239,463318.0
2023-07-21 13:00:00,47.3,47.33,47.3,47.32,113582.0,44.3145,44.3426,44.3145,44.3333,113582.0
2023-07-21 13:10:00,47.33,47.33,47.31,47.32,155421.0,44.3426,44.3426,44.3239,44.3333,155421.0
2023-07-21 13:20:00,47.32,47.34,47.31,47.33,86498.0,44.3333,44.352,44.3239,44.3426,86498.0
2023-07-21 13:30:00,47.34,47.35,47.32,47.34,111444.0,44.352,44.3614,44.3333,44.352,111444.0
2023-07-21 13:40:00,47.34,47.35,47.34,47.34,69558.0,44.352,44.3614,44.352,44.352,69558.0
2023-07-21 13:50:00,47.34,47.35,47.33,47.34,80983.0,44.352,44.3614,44.3426,44.352,80983.0
2023-07-21 14:00:00,47.34,47.35,47.33,47.34,74523.0,44.352,44.3614,44.3426,44.352,74523.0
2023-07-21 14:10:00,47.34,47.34,47.31,47.32,166157.0,44.352,44.352,44.3239,44.3333,166157.0
2023-07-21 14:20:00,47.32,47.33,47.31,47.32,125334.0,44.3333,44.3426,44.3239,44.3333,125334.0
2023-07-21 14:30:00,47.32,47.34,47.31,47.34,221923.0,44.3333,44.352,44.3239,44.352,221923.0
2023-07-21 14:40:00,47.34,47.34,47.33,47.34,97009.0,44.352,44.352,44.3426,44.352,97009.0
2023-07-21 14:50:00,47.34,47.34,47.31,47.32,250199.0,44.352,44.352,44.3239,44.3333,250199.0
2023-07-21 15:00:00,47.32,47.32,47.26,47.27,330539.0,44.3333,44.3333,44.2771,44.2864,330539.0
2023-07-21 15:10:00,47.27,47.27,47.25,47.27,239418.0,44.2864,44.2864,44.2677,44.2864,239418.0
2023-07-21 15:20:00,47.27,47.29,47.26,47.29,328304.0,44.2864,44.3052,44.2771,44.3052,328304.0
2023-07-21 15:30:00,47.29,47.29,47.26,47.28,170412.0,44.3052,44.3052,44.2771,44.2958,170412.0
2023-07-21 15:40:00,47.28,47.3,47.27,47.3,294552.0,44.2958,44.3145,44.2864,44.3145,294552.0
2023-07-21 15:50:00,47.3,47.31,47.28,47.3,538991.0,44.3145,44.3239,44.2958,44.3145,538991.0
2023-07-24 09:30:00,47.2,47.25,47.19,47.24,367309.0,44.2208,44.2677,44.2115,44.2583,367309.0
2023-07-24 09:40:00,47.24,47.32,47.22,47.27,272953.0,44.2583,44.3333,44.2396,44.2864,272953.0
2023-07-24 09:50:00,47.27,47.27,47.15,47.2,212985.0,44.2864,44.2864,44.174,44.2208,212985.0
2023-07-24 10:00:00,47.2,47.24,47.17,47.21,361150.0,44.2208,44.2583,44.1927,44.2302,361150.0
2023-07-24 10:10:00,47.22,47.26,47.2,47.21,207291.0,44.2396,44.2771,44.2208,44.2302,207291.0
2023-07-24 10:20:00,47.2,47.22,47.16,47.17,180506.0,44.2208,44.2396,44.1834,44.1927,180506.0
2023-07-24 10:30:00,47.17,47.22,47.16,47.2,165046.0,44.1927,44.2396,44.1834,44.2208,165046.0
2023-07-24 10:40:00,47.2,47.29,47.2,47.28,90137.0,44.2208,44.3052,44.2208,44.2958,90137.0
2023-07-24 10:50:00,47.28,47.31,47.26,47.3,218071.0,44.2958,44.3239,44.2771,44.3145,218071.0
2023-07-24 11:00:00,47.29,47.3,47.27,47.28,188294.0,44.3052,44.3145,44.2864,44.2958,188294.0
2023-07-24 11:10:00,47.28,47.32,47.27,47.3,162438.0,44.2958,44.3333,44.2864,44.3145,162438.0
2023-07-24 11:20:00,47.3,47.31,47.29,47.3,119220.0,44.3145,44.3239,44.3052,44.3145,119220.0
2023-07-24 11:30:00,47.3,47.33,47.29,47.31,83073.0,44.3145,44.3426,44.3052,44.3239,83073.0
2023-07-24 11:40:00,47.31,47.33,47.29,47.33,38100.0,44.3239,44.3426,44.3052,44.3426,38100.0
2023-07-24 11:50:00,47.33,47.35,47.32,47.34,105196.0,44.3426,44.3614,44.3333,44.352,105196.0
2023-07-24 12:00:00,47.34,47.34,47.29,47.3,103495.0,44.352,44.352,44.3052,44.3145,103495.0
2023-07-24 12:10:00,47.3,47.33,47.29,47.31,149782.0,44.3145,44.3426,44.3052,44.3239,149782.0
2023-07-24 12:20:00,47.31,47.33,47.31,47.33,61230.0,44.3239,44.3426,44.3239,44.3426,61230.0
2023-07-24 12:30:00,47.33,47.35,47.32,47.34,67823.0,44.3426,44.3614,44.3333,44.352,67823.0
2023-07-24 12:40:00,47.35,47.35,47.32,47.35,162953.0,44.3614,44.3614,44.3333,44.3614,162953.0
2023-07-24 12:50:00,47.34,47.37,47.33,47.36,134069.0,44.352,44.3801,44.3426,44.3707,134069.0
2023-07-24 13:00:00,47.35,47.36,47.33,47.34,141110.0,44.3614,44.3707,44.3426,44.352,141110.0
2023-07-24 13:10:00,47.35,47.37,47.34,47.35,78470.0,44.3614,44.3801,44.352,44.3614,78470.0
2023-07-24 13:20:00,47.35,47.35,47.33,47.34,175223.0,44.3614,44.3614,44.3426,44.352,175223.0
2023-07-24 13:30:00,47.34,47.35,47.29,47.32,118958.0,44.352,44.3614,44.3052,44.3333,118958.0
2023-07-24 13:40:00,47.32,47.33,47.31,47.32,54910.0,44.3333,44.3426,44.3239,44.3333,54910.0
2023-07-24 13:50:00,47.32,47.33,47.31,47.32,62130.0,44.3333,44.3426,44.3239,44.3333,62130.0
2023-07-24 14:00:00,47.32,47.33,47.31,47.33,97236.0,44.3333,44.3426,44.3239,44.3426,97236.0
2023-07-24 14:10:00,47.33,47.33,47.31,47.32,73530.0,44.3426,44.3426,44.3239,44.3333,73530.0
2023-07-24 14:20:00,47.31,47.32,47.3,47.3,171551.0,44.3239,44.3333,44.3145,44.3145,171551.0
2023-07-24 14:30:00,47.31,47.31,47.29,47.3,97504.0,44.3239,44.3239,44.3052,44.3145,97504.0
2023-07-24 14:40:00,47.3,47.3,47.25,47.27,126217.0,44.3145,44.3145,44.2677,44.2864,126217.0
2023-07-24 14:50:00,47.26,47.28,47.26,47.28,111630.0,44.2771,44.2958,44.2771,44.2958,111630.0
2023-07-24 15:00:00,47.28,47.29,47.26,47.27,98681.0,44.2958,44.3052,44.2771,44.2864,98681.0
2023-07-24 15:10:00,47.26,47.27,47.24,47.27,97373.0,44.2771,44.2864,44.2583,44.2864,97373.0
2023-07-24 15:20:00,47.26,47.27,47.21,47.21,131430.0,44.2771,44.2864,44.2302,44.2302,131430.0
2023-07-24 15:30:00,47.21,47.24,47.21,47.23,234392.0,44.2302,44.2583,44.2302,44.2489,234392.0
2023-07-24 15:40:00,47.23,47.24,47.22,47.23,172856.0,44.2489,44.2583,44.2396,44.2489,172856.0
2023-07-24 15:50:00,47.24,47.26,47.22,47.25,318999.0,44.2583,44.2771,44.2396,44.2677,318999.0
2023-07-25 09:30:00,47.2,47.3,47.2,47.3,273606.0,44.2208,44.3145,44.2208,44.3145,273606.0
2023-07-25 09:40:00,47.3,47.33,47.3,47.31,153134.0,44.3145,44.3426,44.3145,44.3239,153134.0
2023-07-25 09:50:00,47.3,47.35,47.29,47.32,67975.0,44.3145,44.3614,44.3052,44.3333,67975.0
2023-07-25 10:00:00,47.32,47.33,47.28,47.32,330823.0,44.3333,44.3426,44.2958,44.3333,330823.0
2023-07-25 10:10:00,47.32,47.36,47.3,47.35,201063.0,44.3333,44.3707,44.3145,44.3614,201063.0
2023-07-25 10:20:00,47.34,47.37,47.33,47.34,145483.0,44.352,44.3801,44.3426,44.352,145483.0
2023-07-25 10:30:00,47.34,47.36,47.3,47.34,124328.0,44.352,44.3707,44.3145,44.352,124328.0
2023-07-25 10:40:00,47.34,47.37,47.33,47.37,114094.0,44.352,44.3801,44.3426,44.3801,114094.0
2023-07-25 10:50:00,47.36,47.38,47.35,47.38,120248.0,44.3707,44.3895,44.3614,44.3895,120248.0
2023-07-25 11:00:00,47.38,47.4,47.37,47.38,118371.0,44.3895,44.4082,44.3801,44.3895,118371.0
2023-07-25 11:10:00,47.38,47.39,47.34,47.34,100529.0,44.3895,44.3988,44.352,44.352,100529.0
2023-07-25 11:20:00,47.35,47.39,47.35,47.38,170648.0,44.3614,44.3988,44.3614,44.3895,170648.0
2023-07-25 11:30:00,47.38,47.43,47.37,47.43,120975.0,44.3895,44.4363,44.3801,44.4363,120975.0
2023-07-25 11:40:00,47.43,47.44,47.36,47.38,139262.0,44.4363,44.4457,44.3707,44.3895,139262.0
2023-07-25 11:50:00,47.38,47.4,47.37,47.37,110723.0,44.3895,44.4082,44.3801,44.3801,110723.0
2023-07-25 12:00:00,47.38,47.42,47.37,47.41,98396.0,44.3895,44.427,44.3801,44.4176,98396.0
2023-07-25 12:10:00,47.42,47.42,47.39,47.4,109492.0,44.427,44.427,44.3988,44.4082,109492.0
2023-07-25 12:20:00,47.41,47.41,47.37,47.37,73125.0,44.4176,44.4176,44.3801,44.3801,73125.0
2023-07-25 12:30:00,47.38,47.39,47.37,47.38,133570.0,44.3895,44.3988,44.3801,44.3895,133570.0
2023-07-25 12:40:00,47.38,47.39,47.36,47.36,93947.0,44.3895,44.3988,44.3707,44.3707,93947.0
2023-07-25 12:50:00,47.37,47.38,47.36,47.38,51752.0,44.3801,44.3895,44.3707,44.3895,51752.0
2023-07-25 13:00:00,47.38,47.38,47.35,47.37,203201.0,44.3895,44.3895,44.3614,44.3801,203201.0
2023-07-25 13:10:00,47.37,47.37,47.35,47.36,90884.0,44.3801,44.3801,44.3614,44.3707,90884.0
2023-07-25 13:20:00,47.37,47.39,47.35,47.37,92493.0,44.3801,44.3988,44.3614,44.3801,92493.0
2023-07-25 13:30:00,47.37,47.38,47.37,47.37,34249.0,44.3801,44.3895,44.3801,44.3801,34249.0
2023-07-25 13:40:00,47.37,47.39,47.36,47.38,86401.0,44.3801,44.3988,44.3707,44.3895,86401.0
2023-07-25 13:50:00,47.38,47.38,47.36,47.37,71509.0,44.3895,44.3895,44.3707,44.3801,71509.0
2023-07-25 14:00:00,47.37,47.39,47.36,47.38,153829.0,44.3801,44.3988,44.3707,44.3895,153829.0
2023-07-25 14:10:00,47.39,47.39,47.37,47.39,240804.0,44.3988,44.3988,44.3801,44.3988,240804.0
2023-07-25 14:20:00,47.39,47.39,47.37,47.39,120719.0,44.3988,44.3988,44.3801,44.3988,120719.0
2023-07-25 14:30:00,47.39,47.42,47.39,47.42,195724.0,44.3988,44.427,44.3988,44.427,195724.0
2023-07-25 14:40:00,47.42,47.42,47.39,47.4,130267.0,44.427,44.427,44.3988,44.4082,130267.0
2023-07-25 14:50:00,47.4,47.4,47.37,47.38,119616.0,44.4082,44.4082,44.3801,44.3895,119616.0
2023-07-25 15:00:00,47.38,47.41,47.37,47.41,135424.0,44.3895,44.4176,44.3801,44.4176,135424.0
2023-07-25 15:10:00,47.4,47.43,47.4,47.4,149764.0,44.4082,44.4363,44.4082,44.4082,149764.0
2023-07-25 15:20:00,47.4,47.41,47.39,47.39,117049.0,44.4082,44.4176,44.3988,44.3988,117049.0
2023-07-25 15:30:00,47.4,47.4,47.38,47.39,123658.0,44.4082,44.4082,44.3895,44.3988,123658.0
2023-07-25 15:40:00,47.4,47.4,47.38,47.39,127803.0,44.4082,44.4082,44.3895,44.3988,127803.0
2023-07-25 15:50:00,47.38,47.41,47.35,47.35,338598.0,44.3895,44.4176,44.3614,44.3614,338598.0
2023-07-26 09:30:00,47.1,47.19,47.1,47.16,485627.0,44.1272,44.2115,44.1272,44.1834,485627.0
2023-07-26 09:40:00,47.17,47.21,47.15,47.16,200886.0,44.1927,44.2302,44.174,44.1834,200886.0
2023-07-26 09:50:00,47.16,47.21,47.16,47.2,129601.0,44.1834,44.2302,44.1834,44.2208,129601.0
2023-07-26 10:00:00,47.2,47.24,47.18,47.23,294335.0,44.2208,44.2583,44.2021,44.2489,294335.0
2023-07-26 10:10:00,47.23,47.29,47.22,47.24,194840.0,44.2489,44.3052,44.2396,44.2583,194840.0
2023-07-26 10:20:00,47.24,47.26,47.2,47.25,203509.0,44.2583,44.2771,44.2208,44.2677,203509.0
2023-07-26 10:30:00,47.24,47.26,47.23,47.25,141488.0,44.2583,44.2771,44.2489,44.2677,141488.0
2023-07-26 10:40:00,47.25,47.26,47.21,47.25,231789.0,44.2677,44.2771,44.2302,44.2677,231789.0
2023-07-26 10:50:00,47.24,47.25,47.21,47.22,145690.0,44.2583,44.2677,44.2302,44.2396,145690.0
2023-07-26 11:00:00,47.21,47.27,47.21,47.27,155594.0,44.2302,44.2864,44.2302,44.2864,155594.0
2023-07-26 11:10:00,47.27,47.35,47.27,47.33,146390.0,44.2864,44.3614,44.2864,44.3426,146390.0
2023-07-26 11:20:00,47.32,47.34,47.3,47.32,163229.0,44.3333,44.352,44.3145,44.3333,163229.0
2023-07-26 11:30:00,47.32,47.33,47.31,47.33,154693.0,44.3333,44.3426,44.3239,44.3426,154693.0
2023-07-26 11:40:00,47.33,47.37,47.32,47.36,143992.0,44.3426,44.3801,44.3333,44.3707,143992.0
2023-07-26 11:50:00,47.36,47.38,47.35,47.37,125166.0,44.3707,44.3895,44.3614,44.3801,125166.0
2023-07-26 12:00:00,47.36,47.38,47.35,47.37,90368.0,44.3707,44.3895,44.3614,44.3801,90368.0
2023-07-26 12:10:00,47.38,47.39,47.37,47.38,90911.0,44.3895,44.3988,44.3801,44.3895,90911.0
2023-07-26 12:20:00,47.38,47.38,47.34,47.35,82661.0,44.3895,44.3895,44.352,44.3614,82661.0
2023-07-26 12:30:00,47.35,47.35,47.32,47.33,84157.0,44.3614,44.3614,44.3333,44.3426,84157.0
2023-07-26 12:40:00,47.34,47.35,47.32,47.33,137199.0,44.352,44.3614,44.3333,44.3426,137199.0
2023-07-26 12:50:00,47.33,47.35,47.32,47.35,202703.0,44.3426,44.3614,44.3333,44.3614,202703.0
2023-07-26 13:00:00,47.35,47.35,47.32,47.33,100553.0,44.3614,44.3614,44.3333,44.3426,100553.0
2023-07-26 13:10:00,47.33,47.33,47.31,47.32,94189.0,44.3426,44.3426,44.3239,44.3333,94189.0
2023-07-26 13:20:00,47.31,47.33,47.31,47.31,150861.0,44.3239,44.3426,44.3239,44.3239,150861.0
2023-07-26 13:30:00,47.31,47.32,47.29,47.3,145343.0,44.3239,44.3333,44.3052,44.3145,145343.0
2023-07-26 13:40:00,47.3,47.32,47.29,47.31,72975.0,44.3145,44.3333,44.3052,44.3239,72975.0
2023-07-26 13:50:00,47.31,47.32,47.29,47.3,175908.0,44.3239,44.3333,44.3052,44.3145,175908.0
2023-07-26 14:00:00,47.3,47.39,47.28,47.35,156976.0,44.3145,44.3988,44.2958,44.3614,156976.0
2023-07-26 14:10:00,47.34,47.37,47.31,47.34,100894.0,44.352,44.3801,44.3239,44.352,100894.0
2023-07-26 14:20:00,47.33,47.35,47.26,47.3,174975.0,44.3426,44.3614,44.2771,44.3145,174975.0
2023-07-26 14:30:00,47.3,47.54,47.28,47.53,543614.0,44.3145,44.5394,44.2958,44.53,543614.0
2023-07-26 14:40:00,47.53,47.59,47.46,47.49,672524.0,44.53,44.5862,44.4644,44.4925,672524.0
2023-07-26 14:50:00,47.48,47.55,47.46,47.54,400975.0,44.4832,44.5487,44.4644,44.5394,400975.0
2023-07-26 15:00:00,47.54,47.55,47.33,47.36,456594.0,44.5394,44.5487,44.3426,44.3707,456594.0
2023-07-26 15:10:00,47.34,47.4,47.3,47.35,610343.0,44.352,44.4082,44.3145,44.3614,610343.0
2023-07-26 15:20:00,47.35,47.42,47.35,47.41,200591.0,44.3614,44.427,44.3614,44.4176,200591.0
2023-07-26 15:30:00,47.4,47.44,47.37,47.43,234011.0,44.4082,44.4457,44.3801,44.4363,234011.0
2023-07-26 15:40:00,47.43,47.47,47.42,47.43,330950.0,44.4363,44.4738,44.427,44.4363,330950.0
2023-07-26 15:50:00,47.43,47.45,47.4,47.45,1564143.0,44.4363,44.4551,44.4082,44.4551,1564143.0
2023-07-27 09:30:00,47.76,47.77,47.68,47.72,407397.0,44.7455,44.7549,44.6705,44.708,407397.0
2023-07-27 09:40:00,47.72,47.72,47.65,47.66,310503.0,44.708,44.708,44.6424,44.6518,310503.0
2023-07-27 09:50:00,47.67,47.74,47.67,47.71,162993.0,44.6612,44.7268,44.6612,44.6986,162993.0
2023-07-27 10:00:00,47.72,47.73,47.62,47.67,215913.0,44.708,44.7174,44.6143,44.6612,215913.0
2023-07-27 10:10:00,47.66,47.67,47.62,47.64,172011.0,44.6518,44.6612,44.6143,44.6331,172011.0
2023-07-27 10:20:00,47.63,47.65,47.57,47.59,222502.0,44.6237,44.6424,44.5675,44.5862,222502.0
2023-07-27 10:30:00,47.59,47.63,47.56,47.62,128483.0,44.5862,44.6237,44.5581,44.6143,128483.0
2023-07-27 10:40:00,47.62,47.62,47.58,47.59,167515.0,44.6143,44.6143,44.5769,44.5862,167515.0
2023-07-27 10:50:00,47.59,47.61,47.57,47.58,141180.0,44.5862,44.605,44.5675,44.5769,141180.0
2023-07-27 11:00:00,47.58,47.63,47.57,47.58,126432.0,44.5769,44.6237,44.5675,44.5769,126432.0
2023-07-27 11:10:00,47.58,47.6,47.56,47.59,177580.0,44.5769,44.5956,44.5581,44.5862,177580.0
2023-07-27 11:20:00,47.6,47.62,47.59,47.62,83104.0,44.5956,44.6143,44.5862,44.6143,83104.0
2023-07-27 11:30:00,47.62,47.66,47.61,47.66,130917.0,44.6143,44.6518,44.605,44.6518,130917.0
2023-07-27 11:40:00,47.66,47.66,47.62,47.63,120764.0,44.6518,44.6518,44.6143,44.6237,120764.0
2023-07-27 11:50:00,47.63,47.66,47.63,47.65,142228.0,44.6237,44.6518,44.6237,44.6424,142228.0
2023-07-27 12:00:00,47.65,47.67,47.64,47.66,498157.0,44.6424,44.6612,44.6331,44.6518,498157.0
2023-07-27 12:10:00,47.67,47.67,47.63,47.64,145755.0,44.6612,44.6612,44.6237,44.6331,145755.0
2023-07-27 12:20:00,47.64,47.69,47.64,47.68,108951.0,44.6331,44.6799,44.6331,44.6705,108951.0
2023-07-27 12:30:00,47.69,47.7,47.67,47.69,62833.0,44.6799,44.6893,44.6612,44.6799,62833.0
2023-07-27 12:40:00,47.68,47.7,47.68,47.68,124076.0,44.6705,44.6893,44.6705,44.6705,124076.0
2023-07-27 12:50:00,47.69,47.69,47.65,47.66,344410.0,44.6799,44.6799,44.6424,44.6518,344410.0
2023-07-27 13:00:00,47.66,47.72,47.62,47.66,585091.0,44.6518,44.708,44.6143,44.6518,585091.0
2023-07-27 13:10:00,47.66,47.71,47.61,47.63,220077.0,44.6518,44.6986,44.605,44.6237,220077.0
2023-07-27 13:20:00,47.62,47.64,47.59,47.61,155725.0,44.6143,44.6331,44.5862,44.605,155725.0
2023-07-27 13:30:00,47.6,47.61,47.57,47.59,160876.0,44.5956,44.605,44.5675,44.5862,160876.0
2023-07-27 13:40:00,47.59,47.62,47.57,47.58,84066.0,44.5862,44.6143,44.5675,44.5769,84066.0
2023-07-27 13:50:00,47.58,47.59,47.55,47.57,195818.0,44.5769,44.5862,44.5487,44.5675,195818.0
2023-07-27 14:00:00,47.58,47.6,47.52,47.53,185383.0,44.5769,44.5956,44.5206,44.53,185383.0
2023-07-27 14:10:00,47.53,47.53,47.44,47.48,125403.0,44.53,44.53,44.4457,44.4832,125403.0
2023-07-27 14:20:00,47.48,47.49,47.39,47.4,124610.0,44.4832,44.4925,44.3988,44.4082,124610.0
2023-07-27 14:30:00,47.39,47.41,47.3,47.31,156696.0,44.3988,44.4176,44.3145,44.3239,156696.0
2023-07-27 14:40:00,47.32,47.36,47.3,47.32,205963.0,44.3333,44.3707,44.3145,44.3333,205963.0
2023-07-27 14:50:00,47.32,47.33,47.27,47.29,130259.0,44.3333,44.3426,44.2864,44.3052,130259.0
2023-07-27 15:00:00,47.29,47.29,47.25,47.29,142538.0,44.3052,44.3052,44.2677,44.3052,142538.0
2023-07-27 15:10:00,47.29,47.35,47.29,47.34,138347.0,44.3052,44.3614,44.3052,44.352,138347.0
2023-07-27 15:20:00,47.33,47.34,47.27,47.28,203395.0,44.3426,44.352,44.2864,44.2958,203395.0
2023-07-27 15:30:00,47.29,47.31,47.25,47.27,167217.0,44.3052,44.3239,44.2677,44.2864,167217.0
2023-07-27 15:40:00,47.27,47.27,47.2,47.22,195430.0,44.2864,44.2864,44.2208,44.2396,195430.0
2023-07-27 15:50:00,47.22,47.27,47.22,47.26,355606.0,44.2396,44.2864,44.2396,44.2771,355606.0
2023-07-28 09:30:00,47.61,47.62,47.5,47.55,389689.0,44.605,44.6143,44.5019,44.5487,389689.0
2023-07-28 09:40:00,47.55,47.66,47.54,47.65,101887.0,44.5487,44.6518,44.5394,44.6424,101887.0
2023-07-28 09:50:00,47.66,47.68,47.61,47.67,138077.0,44.6518,44.6705,44.605,44.6612,138077.0
2023-07-28 10:00:00,47.67,47.75,47.67,47.73,229621.0,44.6612,44.7361,44.6612,44.7174,229621.0
2023-07-28 10:10:00,47.73,47.79,47.72,47.76,131171.0,44.7174,44.7736,44.708,44.7455,131171.0
2023-07-28 10:20:00,47.76,47.77,47.67,47.7,214654.0,44.7455,44.7549,44.6612,44.6893,214654.0
2023-07-28 10:30:00,47.7,47.73,47.68,47.69,785437.0,44.6893,44.7174,44.6705,44.6799,785437.0
2023-07-28 10:40:00,47.69,47.7,47.65,47.69,218051.0,44.6799,44.6893,44.6424,44.6799,218051.0
2023-07-28 10:50:00,47.69,47.73,47.67,47.72,120144.0,44.6799,44.7174,44.6612,44.708,120144.0
2023-07-28 11:00:00,47.73,47.75,47.71,47.74,228430.0,44.7174,44.7361,44.6986,44.7268,228430.0
2023-07-28 11:10:00,47.73,47.75,47.72,47.73,254700.0,44.7174,44.7361,44.708,44.7174,254700.0
2023-07-28 11:20:00,47.73,47.77,47.73,47.75,233523.0,44.7174,44.7549,44.7174,44.7361,233523.0
2023-07-28 11:30:00,47.75,47.76,47.71,47.74,157710.0,44.7361,44.7455,44.6986,44.7268,157710.0
2023-07-28 11:40:00,47.73,47.75,47.72,47.73,99254.0,44.7174,44.7361,44.708,44.7174,99254.0
2023-07-28 11:50:00,47.72,47.75,47.72,47.73,115878.0,44.708,44.7361,44.708,44.7174,115878.0
2023-07-28 12:00:00,47.73,47.74,47.68,47.69,231846.0,44.7174,44.7268,44.6705,44.6799,231846.0
2023-07-28 12:10:00,47.69,47.7,47.67,47.68,87030.0,44.6799,44.6893,44.6612,44.6705,87030.0
2023-07-28 12:20:00,47.67,47.71,47.67,47.71,95231.0,44.6612,44.6986,44.6612,44.6986,95231.0
2023-07-28 12:30:00,47.71,47.71,47.68,47.68,92759.0,44.6986,44.6986,44.6705,44.6705,92759.0
2023-07-28 12:40:00,47.68,47.69,47.66,47.66,92341.0,44.6705,44.6799,44.6518,44.6518,92341.0
2023-07-28 12:50:00,47.67,47.69,47.66,47.66,135138.0,44.6612,44.6799,44.6518,44.6518,135138.0
2023-07-28 13:00:00,47.66,47.67,47.62,47.62,118545.0,44.6518,44.6612,44.6143,44.6143,118545.0
2023-07-28 13:10:00,47.63,47.65,47.61,47.63,91154.0,44.6237,44.6424,44.605,44.6237,91154.0
2023-07-28 13:20:00,47.63,47.63,47.58,47.59,117984.0,44.6237,44.6237,44.5769,44.5862,117984.0
2023-07-28 13:30:00,47.58,47.61,47.55,47.56,218696.0,44.5769,44.605,44.5487,44.5581,218696.0
2023-07-28 13:40:00,47.57,47.57,47.52,47.54,107617.0,44.5675,44.5675,44.5206,44.5394,107617.0
2023-07-28 13:50:00,47.54,47.61,47.53,47.6,106956.0,44.5394,44.605,44.53,44.5956,106956.0
2023-07-28 14:00:00,47.6,47.61,47.59,47.6,103122.0,44.5956,44.605,44.5862,44.5956,103122.0
2023-07-28 14:10:00,47.61,47.61,47.58,47.6,92756.0,44.605,44.605,44.5769,44.5956,92756.0
2023-07-28 14:20:00,47.59,47.63,47.59,47.62,68431.0,44.5862,44.6237,44.5862,44.6143,68431.0
2023-07-28 14:30:00,47.63,47.63,47.59,47.59,73343.0,44.6237,44.6237,44.5862,44.5862,73343.0
2023-07-28 14:40:00,47.59,47.64,47.59,47.63,144215.0,44.5862,44.6331,44.5862,44.6237,144215.0
2023-07-28 14:50:00,47.63,47.67,47.61,47.62,182394.0,44.6237,44.6612,44.605,44.6143,182394.0
2023-07-28 15:00:00,47.62,47.63,47.6,47.63,195287.0,44.6143,44.6237,44.5956,44.6237,195287.0
2023-07-28 15:10:00,47.63,47.65,47.62,47.64,158367.0,44.6237,44.6424,44.6143,44.6331,158367.0
2023-07-28 15:20:00,47.64,47.65,47.61,47.63,296759.0,44.6331,44.6424,44.605,44.6237,296759.0
2023-07-28 15:30:00,47.63,47.64,47.62,47.63,153489.0,44.6237,44.6331,44.6143,44.6237,153489.0
2023-07-28 15:40:00,47.62,47.64,47.61,47.61,280085.0,44.6143,44.6331,44.605,44.605,280085.0
2023-07-28 15:50:00,47.61,47.64,47.6,47.62,510567.0,44.605,44.6331,44.5956,44.6143,510567.0
2023-07-31 09:30:00,47.66,47.71,47.65,47.71,368027.0,44.6518,44.6986,44.6424,44.6986,368027.0
2023-07-31 09:40:00,47.71,47.79,47.7,47.78,265926.0,44.6986,44.7736,44.6893,44.7642,265926.0
2023-07-31 09:50:00,47.78,47.8,47.73,47.77,218716.0,44.7642,44.783,44.7174,44.7549,218716.0
2023-07-31 10:00:00,47.77,47.8,47.75,47.78,418614.0,44.7549,44.783,44.7361,44.7642,418614.0
2023-07-31 10:10:00,47.78,47.8,47.75,47.78,158059.0,44.7642,44.783,44.7361,44.7642,158059.0
2023-07-31 10:20:00,47.77,47.79,47.75,47.79,177907.0,44.7549,44.7736,44.7361,44.7736,177907.0
2023-07-31 10:30:00,47.79,47.81,47.76,47.77,89228.0,44.7736,44.7923,44.7455,44.7549,89228.0
2023-07-31 10:40:00,47.77,47.78,47.74,47.77,213785.0,44.7549,44.7642,44.7268,44.7549,213785.0
2023-07-31 10:50:00,47.77,47.8,47.76,47.79,160997.0,44.7549,44.783,44.7455,44.7736,160997.0
2023-07-31 11:00:00,47.79,47.8,47.77,47.8,129536.0,44.7736,44.783,44.7549,44.783,129536.0
2023-07-31 11:10:00,47.79,47.81,47.77,47.79,135298.0,44.7736,44.7923,44.7549,44.7736,135298.0
2023-07-31 11:20:00,47.79,47.8,47.77,47.78,97131.0,44.7736,44.783,44.7549,44.7642,97131.0
2023-07-31 11:30:00,47.78,47.79,47.71,47.75,204643.0,44.7642,44.7736,44.6986,44.7361,204643.0
2023-07-31 11:40:00,47.76,47.76,47.73,47.74,402978.0,44.7455,44.7455,44.7174,44.7268,402978.0
2023-07-31 11:50:00,47.75,47.75,47.7,47.71,144144.0,44.7361,44.7361,44.6893,44.6986,144144.0
2023-07-31 12:00:00,47.71,47.73,47.69,47.69,71799.0,44.6986,44.7174,44.6799,44.6799,71799.0
2023-07-31 12:10:00,47.69,47.71,47.68,47.7,105290.0,44.6799,44.6986,44.6705,44.6893,105290.0
2023-07-31 12:20:00,47.71,47.72,47.7,47.72,194679.0,44.6986,44.708,44.6893,44.708,194679.0
2023-07-31 12:30:00,47.72,47.72,47.68,47.69,124363.0,44.708,44.708,44.6705,44.6799,124363.0
2023-07-31 12:40:00,47.69,47.7,47.67,47.68,193546.0,44.6799,44.6893,44.6612,44.6705,193546.0
2023-07-31 12:50:00,47.69,47.69,47.67,47.68,98176.0,44.6799,44.6799,44.6612,44.6705,98176.0
2023-07-31 13:00:00,47.68,47.69,47.65,47.69,41500.0,44.6705,44.6799,44.6424,44.6799,41500.0
2023-07-31 13:10:00,47.69,47.69,47.65,47.66,209442.0,44.6799,44.6799,44.6424,44.6518,209442.0
2023-07-31 13:20:00,47.66,47.7,47.66,47.68,72008.0,44.6518,44.6893,44.6518,44.6705,72008.0
2023-07-31 13:30:00,47.68,47.7,47.67,47.7,91260.0,44.6705,44.6893,44.6612,44.6893,91260.0
2023-07-31 13:40:00,47.7,47.7,47.68,47.7,84973.0,44.6893,44.6893,44.6705,44.6893,84973.0
2023-07-31 13:50:00,47.7,47.7,47.67,47.68,149263.0,44.6893,44.6893,44.6612,44.6705,149263.0
2023-07-31 14:00:00,47.68,47.69,47.66,47.67,126414.0,44.6705,44.6799,44.6518,44.6612,126414.0
2023-07-31 14:10:00,47.66,47.67,47.65,47.66,120520.0,44.6518,44.6612,44.6424,44.6518,120520.0
2023-07-31 14:20:00,47.66,47.67,47.66,47.66,85429.0,44.6518,44.6612,44.6518,44.6518,85429.0
2023-07-31 14:30:00,47.66,47.67,47.66,47.66,88840.0,44.6518,44.6612,44.6518,44.6518,88840.0
2023-07-31 14:40:00,47.67,47.67,47.64,47.66,108648.0,44.6612,44.6612,44.6331,44.6518,108648.0
2023-07-31 14:50:00,47.66,47.67,47.65,47.66,109524.0,44.6518,44.6612,44.6424,44.6518,109524.0
2023-07-31 15:00:00,47.66,47.66,47.63,47.64,131045.0,44.6518,44.6518,44.6237,44.6331,131045.0
2023-07-31 15:10:00,47.64,47.64,47.62,47.64,193000.0,44.6331,44.6331,44.6143,44.6331,193000.0
2023-07-31 15:20:00,47.64,47.64,47.62,47.64,157794.0,44.6331,44.6331,44.6143,44.6331,157794.0
2023-07-31 15:30:00,47.64,47.64,47.61,47.62,198259.0,44.6331,44.6331,44.605,44.6143,198259.0
2023-07-31 15:40:00,47.62,47.64,47.61,47.62,329658.0,44.6143,44.6331,44.605,44.6143,329658.0
2023-07-31 15:50:00,47.62,47.64,47.61,47.63,777080.0,44.6143,44.6331,44.605,44.6237,777080.0
2023-08-01 09:30:00,47.23,47.26,47.18,47.23,305098.0,44.2489,44.2771,44.2021,44.2489,305098.0
2023-08-01 09:40:00,47.23,47.27,47.22,47.27,212971.0,44.2489,44.2864,44.2396,44.2864,212971.0
2023-08-01 09:50:00,47.27,47.28,47.24,47.25,76946.0,44.2864,44.2958,44.2583,44.2677,76946.0
2023-08-01 10:00:00,47.25,47.35,47.24,47.27,246046.0,44.2677,44.3614,44.2583,44.2864,246046.0
2023-08-01 10:10:00,47.26,47.27,47.15,47.16,192640.0,44.2771,44.2864,44.174,44.1834,192640.0
2023-08-01 10:20:00,47.17,47.18,47.14,47.18,190877.0,44.1927,44.2021,44.1646,44.2021,190877.0
2023-08-01 10:30:00,47.18,47.2,47.16,47.18,131824.0,44.2021,44.2208,44.1834,44.2021,131824.0
2023-08-01 10:40:00,47.19,47.22,47.13,47.16,189209.0,44.2115,44.2396,44.1553,44.1834,189209.0
2023-08-01 10:50:00,47.16,47.19,47.14,47.16,220653.0,44.1834,44.2115,44.1646,44.1834,220653.0
2023-08-01 11:00:00,47.16,47.18,47.11,47.12,178616.0,44.1834,44.2021,44.1365,44.1459,178616.0
2023-08-01 11:10:00,47.13,47.13,47.04,47.06,170888.0,44.1553,44.1553,44.0709,44.0897,170888.0
2023-08-01 11:20:00,47.06,47.07,47.02,47.05,107249.0,44.0897,44.099,44.0522,44.0803,107249.0
2023-08-01 11:30:00,47.04,47.05,47.01,47.05,191488.0,44.0709,44.0803,44.0428,44.0803,191488.0
2023-08-01 11:40:00,47.04,47.05,47.0,47.03,177400.0,44.0709,44.0803,44.0335,44.0616,177400.0
2023-08-01 11:50:00,47.03,47.06,47.02,47.05,102017.0,44.0616,44.0897,44.0522,44.0803,102017.0
2023-08-01 12:00:00,47.06,47.07,47.02,47.04,110097.0,44.0897,44.099,44.0522,44.0709,110097.0
2023-08-01 12:10:00,47.05,47.06,47.04,47.05,136840.0,44.0803,44.0897,44.0709,44.0803,136840.0
2023-08-01 12:20:00,47.05,47.05,47.03,47.04,138955.0,44.0803,44.0803,44.0616,44.0709,138955.0
2023-08-01 12:30:00,47.03,47.06,47.01,47.05,77069.0,44.0616,44.0897,44.0428,44.0803,77069.0
2023-08-01 12:40:00,47.05,47.06,47.03,47.04,186965.0,44.0803,44.0897,44.0616,44.0709,186965.0
2023-08-01 12:50:00,47.04,47.07,47.02,47.07,143986.0,44.0709,44.099,44.0522,44.099,143986.0
2023-08-01 13:00:00,47.07,47.09,47.06,47.07,102387.0,44.099,44.1178,44.0897,44.099,102387.0
2023-08-01 13:10:00,47.07,47.08,47.05,47.05,104697.0,44.099,44.1084,44.0803,44.0803,104697.0
2023-08-01 13:20:00,47.05,47.06,47.04,47.05,75837.0,44.0803,44.0897,44.0709,44.0803,75837.0
2023-08-01 13:30:00,47.05,47.05,47.03,47.04,122678.0,44.0803,44.0803,44.0616,44.0709,122678.0
2023-08-01 13:40:00,47.03,47.06,47.03,47.05,65440.0,44.0616,44.0897,44.0616,44.0803,65440.0
2023-08-01 13:50:00,47.06,47.07,47.05,47.06,106741.0,44.0897,44.099,44.0803,44.0897,106741.0
2023-08-01 14:00:00,47.07,47.09,47.06,47.09,144084.0,44.099,44.1178,44.0897,44.1178,144084.0
2023-08-01 14:10:00,47.08,47.12,47.08,47.12,134501.0,44.1084,44.1459,44.1084,44.1459,134501.0
2023-08-01 14:20:00,47.12,47.12,47.08,47.08,149126.0,44.1459,44.1459,44.1084,44.1084,149126.0
2023-08-01 14:30:00,47.09,47.1,47.07,47.09,138881.0,44.1178,44.1272,44.099,44.1178,138881.0
2023-08-01 14:40:00,47.09,47.1,47.07,47.09,427410.0,44.1178,44.1272,44.099,44.1178,427410.0
2023-08-01 14:50:00,47.1,47.11,47.08,47.09,172097.0,44.1272,44.1365,44.1084,44.1178,172097.0
2023-08-01 15:00:00,47.09,47.11,47.08,47.11,230587.0,44.1178,44.1365,44.1084,44.1365,230587.0
2023-08-01 15:10:00,47.11,47.12,47.1,47.11,208799.0,44.1365,44.1459,44.1272,44.1365,208799.0
2023-08-01 15:20:00,47.11,47.12,47.1,47.11,141244.0,44.1365,44.1459,44.1272,44.1365,141244.0
2023-08-01 15:30:00,47.11,47.13,47.11,47.12,275639.0,44.1365,44.1553,44.1365,44.1459,275639.0
2023-08-01 15:40:00,47.12,47.12,47.09,47.11,341055.0,44.1459,44.1459,44.1178,44.1365,341055.0
2023-08-01 15:50:00,47.11,47.13,47.1,47.11,895737.0,44.1365,44.1553,44.1272,44.1365,895737.0
2023-08-02 09:30:00,46.52,46.55,46.46,46.53,949190.0,43.5838,43.6119,43.5275,43.5931,949190.0
2023-08-02 09:40:00,46.54,46.57,46.49,46.53,246117.0,43.6025,43.6306,43.5557,43.5931,246117.0
2023-08-02 09:50:00,46.53,46.53,46.47,46.48,154805.0,43.5931,43.5931,43.5369,43.5463,154805.0
2023-08-02 10:00:00,46.48,46.49,46.35,46.36,304643.0,43.5463,43.5557,43.4245,43.4339,304643.0
2023-08-02 10:10:00,46.35,46.35,46.26,46.28,391329.0,43.4245,43.4245,43.3402,43.3589,391329.0
2023-08-02 10:20:00,46.28,46.32,46.26,46.27,2379205.0,43.3589,43.3964,43.3402,43.3495,2379205.0
2023-08-02 10:30:00,46.28,46.33,46.25,46.26,262678.0,43.3589,43.4058,43.3308,43.3402,262678.0
2023-08-02 10:40:00,46.26,46.26,46.16,46.17,168638.0,43.3402,43.3402,43.2465,43.2559,168638.0
2023-08-02 10:50:00,46.16,46.2,46.14,46.16,301997.0,43.2465,43.284,43.2277,43.2465,301997.0
2023-08-02 11:00:00,46.16,46.21,46.15,46.19,303232.0,43.2465,43.2933,43.2371,43.2746,303232.0
2023-08-02 11:10:00,46.2,46.22,46.16,46.17,252982.0,43.284,43.3027,43.2465,43.2559,252982.0
2023-08-02 11:20:00,46.17,46.24,46.16,46.22,304453.0,43.2559,43.3214,43.2465,43.3027,304453.0
2023-08-02 11:30:00,46.22,46.3,46.21,46.28,355952.0,43.3027,43.3776,43.2933,43.3589,355952.0
2023-08-02 11:40:00,46.28,46.28,46.22,46.24,188093.0,43.3589,43.3589,43.3027,43.3214,188093.0
2023-08-02 11:50:00,46.23,46.24,46.21,46.22,117400.0,43.3121,43.3214,43.2933,43.3027,117400.0
2023-08-02 12:00:00,46.22,46.23,46.2,46.21,197298.0,43.3027,43.3121,43.284,43.2933,197298.0
2023-08-02 12:10:00,46.21,46.23,46.18,46.23,190151.0,43.2933,43.3121,43.2652,43.3121,190151.0
2023-08-02 12:20:00,46.23,46.24,46.22,46.23,155023.0,43.3121,43.3214,43.3027,43.3121,155023.0
2023-08-02 12:30:00,46.23,46.3,46.22,46.27,156519.0,43.3121,43.3776,43.3027,43.3495,156519.0
2023-08-02 12:40:00,46.28,46.29,46.26,46.27,118204.0,43.3589,43.3683,43.3402,43.3495,118204.0
2023-08-02 12:50:00,46.28,46.29,46.25,46.28,187308.0,43.3589,43.3683,43.3308,43.3589,187308.0
2023-08-02 13:00:00,46.29,46.32,46.28,46.3,109751.0,43.3683,43.3964,43.3589,43.3776,109751.0
2023-08-02 13:10:00,46.3,46.32,46.29,46.3,103821.0,43.3776,43.3964,43.3683,43.3776,103821.0
2023-08-02 13:20:00,46.31,46.32,46.29,46.31,89779.0,43.387,43.3964,43.3683,43.387,89779.0
2023-08-02 13:30:00,46.32,46.33,46.3,46.33,80173.0,43.3964,43.4058,43.3776,43.4058,80173.0
2023-08-02 13:40:00,46.33,46.34,46.29,46.3,73146.0,43.4058,43.4151,43.3683,43.3776,73146.0
2023-08-02 13:50:00,46.29,46.3,46.26,46.27,114525.0,43.3683,43.3776,43.3402,43.3495,114525.0
2023-08-02 14:00:00,46.27,46.3,46.26,46.29,161059.0,43.3495,43.3776,43.3402,43.3683,161059.0
2023-08-02 14:10:00,46.28,46.29,46.25,46.28,121429.0,43.3589,43.3683,43.3308,43.3589,121429.0
2023-08-02 14:20:00,46.28,46.29,46.26,46.27,78493.0,43.3589,43.3683,43.3402,43.3495,78493.0
2023-08-02 14:30:00,46.27,46.27,46.24,46.26,198847.0,43.3495,43.3495,43.3214,43.3402,198847.0
2023-08-02 14:40:00,46.25,46.27,46.23,46.26,140903.0,43.3308,43.3495,43.3121,43.3402,140903.0
2023-08-02 14:50:00,46.26,46.27,46.25,46.25,187776.0,43.3402,43.3495,43.3308,43.3308,187776.0
2023-08-02 15:00:00,46.26,46.29,46.24,46.25,640368.0,43.3402,43.3683,43.3214,43.3308,640368.0
2023-08-02 15:10:00,46.25,46.25,46.22,46.24,291228.0,43.3308,43.3308,43.3027,43.3214,291228.0
2023-08-02 15:20:00,46.23,46.24,46.17,46.18,148425.0,43.3121,43.3214,43.2559,43.2652,148425.0
2023-08-02 15:30:00,46.18,46.2,46.16,46.19,217442.0,43.2652,43.284,43.2465,43.2746,217442.0
2023-08-02 15:40:00,46.2,46.23,46.18,46.23,567682.0,43.284,43.3121,43.2652,43.3121,567682.0
2023-08-02 15:50:00,46.22,46.24,46.19,46.2,856599.0,43.3027,43.3214,43.2746,43.284,856599.0
2023-08-03 09:30:00,45.86,45.94,45.83,45.9,636120.0,42.9654,43.0404,42.9373,43.0029,636120.0
2023-08-03 09:40:00,45.9,45.91,45.83,45.87,311097.0,43.0029,43.0123,42.9373,42.9748,311097.0
2023-08-03 09:50:00,45.88,45.92,45.87,45.89,251835.0,42.9842,43.0216,42.9748,42.9935,251835.0
2023-08-03 10:00:00,45.89,45.97,45.89,45.93,483837.0,42.9935,43.0685,42.9935,43.031,483837.0
2023-08-03 10:10:00,45.93,45.94,45.87,45.93,215862.0,43.031,43.0404,42.9748,43.031,215862.0
2023-08-03 10:20:00,45.94,45.94,45.89,45.89,2479022.0,43.0404,43.0404,42.9935,42.9935,2479022.0
2023-08-03 10:30:00,45.89,45.96,45.87,45.96,644518.0,42.9935,43.0591,42.9748,43.0591,644518.0
2023-08-03 10:40:00,45.95,45.97,45.93,45.97,904411.0,43.0497,43.0685,43.031,43.0685,904411.0
2023-08-03 10:50:00,45.97,45.97,45.89,45.91,707991.0,43.0685,43.0685,42.9935,43.0123,707991.0
2023-08-03 11:00:00,45.91,45.97,45.9,45.95,238552.0,43.0123,43.0685,43.0029,43.0497,238552.0
2023-08-03 11:10:00,45.95,46.05,45.94,46.04,220811.0,43.0497,43.1434,43.0404,43.1341,220811.0
2023-08-03 11:20:00,46.04,46.07,46.01,46.04,369452.0,43.1341,43.1622,43.106,43.1341,369452.0
2023-08-03 11:30:00,46.04,46.1,46.04,46.07,262052.0,43.1341,43.1903,43.1341,43.1622,262052.0
2023-08-03 11:40:00,46.08,46.1,46.04,46.08,247919.0,43.1715,43.1903,43.1341,43.1715,247919.0
2023-08-03 11:50:00,46.08,46.11,46.06,46.08,129997.0,43.1715,43.1996,43.1528,43.1715,129997.0
2023-08-03 12:00:00,46.08,46.09,46.05,46.08,273722.0,43.1715,43.1809,43.1434,43.1715,273722.0
2023-08-03 12:10:00,46.08,46.1,46.06,46.1,461212.0,43.1715,43.1903,43.1528,43.1903,461212.0
2023-08-03 12:20:00,46.09,46.12,46.09,46.12,136828.0,43.1809,43.209,43.1809,43.209,136828.0
2023-08-03 12:30:00,46.12,46.14,46.1,46.13,157530.0,43.209,43.2277,43.1903,43.2184,157530.0
2023-08-03 12:40:00,46.13,46.19,46.13,46.19,499857.0,43.2184,43.2746,43.2184,43.2746,499857.0
2023-08-03 12:50:00,46.19,46.19,46.16,46.16,298501.0,43.2746,43.2746,43.2465,43.2465,298501.0
2023-08-03 13:00:00,46.16,46.17,46.13,46.14,187496.0,43.2465,43.2559,43.2184,43.2277,187496.0
2023-08-03 13:10:00,46.14,46.16,46.13,46.15,258561.0,43.2277,43.2465,43.2184,43.2371,258561.0
2023-08-03 13:20:00,46.15,46.16,46.11,46.11,140009.0,43.2371,43.2465,43.1996,43.1996,140009.0
2023-08-03 13:30:00,46.12,46.14,46.11,46.13,280355.0,43.209,43.2277,43.1996,43.2184,280355.0
2023-08-03 13:40:00,46.13,46.13,46.09,46.1,115320.0,43.2184,43.2184,43.1809,43.1903,115320.0
2023-08-03 13:50:00,46.09,46.1,46.06,46.07,166131.0,43.1809,43.1903,43.1528,43.1622,166131.0
2023-08-03 14:00:00,46.07,46.08,46.04,46.07,123367.0,43.1622,43.1715,43.1341,43.1622,123367.0
2023-08-03 14:10:00,46.06,46.1,46.05,46.1,93727.0,43.1528,43.1903,43.1434,43.1903,93727.0
2023-08-03 14:20:00,46.09,46.1,46.08,46.1,166102.0,43.1809,43.1903,43.1715,43.1903,166102.0
2023-08-03 14:30:00,46.09,46.1,46.05,46.08,166000.0,43.1809,43.1903,43.1434,43.1715,166000.0
2023-08-03 14:40:00,46.08,46.1,46.06,46.08,114172.0,43.1715,43.1903,43.1528,43.1715,114172.0
2023-08-03 14:50:00,46.08,46.1,46.07,46.08,197107.0,43.1715,43.1903,43.1622,43.1715,197107.0
2023-08-03 15:00:00,46.08,46.09,46.04,46.05,178701.0,43.1715,43.1809,43.1341,43.1434,178701.0
2023-08-03 15:10:00,46.05,46.06,46.0,46.03,292218.0,43.1434,43.1528,43.0966,43.1247,292218.0
2023-08-03 15:20:00,46.03,46.06,46.02,46.05,237602.0,43.1247,43.1528,43.1153,43.1434,237602.0
2023-08-03 15:30:00,46.04,46.06,46.04,46.05,280345.0,43.1341,43.1528,43.1341,43.1434,280345.0
2023-08-03 15:40:00,46.05,46.07,46.04,46.05,363087.0,43.1434,43.1622,43.1341,43.1434,363087.0
2023-08-03 15:50:00,46.04,46.09,46.03,46.06,822952.0,43.1341,43.1809,43.1247,43.1528,822952.0
2023-08-04 09:30:00,46.26,46.41,46.25,46.4,400501.0,43.3402,43.4807,43.3308,43.4713,400501.0
2023-08-04 09:40:00,46.41,46.47,46.37,46.45,387002.0,43.4807,43.5369,43.4432,43.5182,387002.0
2023-08-04 09:50:00,46.46,46.47,46.31,46.32,309157.0,43.5275,43.5369,43.387,43.3964,309157.0
2023-08-04 10:00:00,46.32,46.33,46.21,46.22,371296.0,43.3964,43.4058,43.2933,43.3027,371296.0
2023-08-04 10:10:00,46.23,46.4,46.23,46.4,254465.0,43.3121,43.4713,43.3121,43.4713,254465.0
2023-08-04 10:20:00,46.4,46.46,46.39,46.44,450976.0,43.4713,43.5275,43.462,43.5088,450976.0
2023-08-04 10:30:00,46.44,46.52,46.44,46.5,205746.0,43.5088,43.5838,43.5088,43.565,205746.0
2023-08-04 10:40:00,46.5,46.51,46.46,46.48,282215.0,43.565,43.5744,43.5275,43.5463,282215.0
2023-08-04 10:50:00,46.47,46.51,46.45,46.5,195914.0,43.5369,43.5744,43.5182,43.565,195914.0
2023-08-04 11:00:00,46.49,46.5,46.44,46.47,211869.0,43.5557,43.565,43.5088,43.5369,211869.0
2023-08-04 11:10:00,46.48,46.52,46.47,46.52,149647.0,43.5463,43.5838,43.5369,43.5838,149647.0
2023-08-04 11:20:00,46.52,46.57,46.52,46.57,220758.0,43.5838,43.6306,43.5838,43.6306,220758.0
2023-08-04 11:30:00,46.57,46.58,46.54,46.56,231762.0,43.6306,43.64,43.6025,43.6212,231762.0
2023-08-04 11:40:00,46.56,46.62,46.55,46.6,123097.0,43.6212,43.6774,43.6119,43.6587,123097.0
2023-08-04 11:50:00,46.59,46.6,46.57,46.58,100908.0,43.6493,43.6587,43.6306,43.64,100908.0
2023-08-04 12:00:00,46.58,46.6,46.54,46.55,162781.0,43.64,43.6587,43.6025,43.6119,162781.0
2023-08-04 12:10:00,46.55,46.57,46.54,46.57,121633.0,43.6119,43.6306,43.6025,43.6306,121633.0
2023-08-04 12:20:00,46.57,46.62,46.56,46.62,99439.0,43.6306,43.6774,43.6212,43.6774,99439.0
2023-08-04 12:30:00,46.62,46.63,46.6,46.62,134834.0,43.6774,43.6868,43.6587,43.6774,134834.0
2023-08-04 12:40:00,46.62,46.66,46.61,46.65,115613.0,43.6774,43.7149,43.6681,43.7056,115613.0
2023-08-04 12:50:00,46.65,46.65,46.63,46.63,168879.0,43.7056,43.7056,43.6868,43.6868,168879.0
2023-08-04 13:00:00,46.64,46.64,46.61,46.62,138439.0,43.6962,43.6962,43.6681,43.6774,138439.0
2023-08-04 13:10:00,46.62,46.63,46.61,46.63,96925.0,43.6774,43.6868,43.6681,43.6868,96925.0
2023-08-04 13:20:00,46.62,46.63,46.58,46.59,144583.0,43.6774,43.6868,43.64,43.6493,144583.0
2023-08-04 13:30:00,46.58,46.6,46.57,46.58,54568.0,43.64,43.6587,43.6306,43.64,54568.0
2023-08-04 13:40:00,46.58,46.6,46.57,46.59,60101.0,43.64,43.6587,43.6306,43.6493,60101.0
2023-08-04 13:50:00,46.59,46.59,46.51,46.52,140917.0,43.6493,43.6493,43.5744,43.5838,140917.0
2023-08-04 14:00:00,46.51,46.52,46.4,46.41,590547.0,43.5744,43.5838,43.4713,43.4807,590547.0
2023-08-04 14:10:00,46.4,46.44,46.35,46.37,268986.0,43.4713,43.5088,43.4245,43.4432,268986.0
2023-08-04 14:20:00,46.37,46.37,46.3,46.32,166070.0,43.4432,43.4432,43.3776,43.3964,166070.0
2023-08-04 14:30:00,46.32,46.34,46.26,46.27,140963.0,43.3964,43.4151,43.3402,43.3495,140963.0
2023-08-04 14:40:00,46.27,46.3,46.24,46.25,343968.0,43.3495,43.3776,43.3214,43.3308,343968.0
2023-08-04 14:50:00,46.25,46.3,46.2,46.23,272675.0,43.3308,43.3776,43.284,43.3121,272675.0
2023-08-04 15:00:00,46.23,46.26,46.2,46.2,145149.0,43.3121,43.3402,43.284,43.284,145149.0
2023-08-04 15:10:00,46.21,46.26,46.21,46.23,240931.0,43.2933,43.3402,43.2933,43.3121,240931.0
2023-08-04 15:20:00,46.22,46.24,46.19,46.23,232665.0,43.3027,43.3214,43.2746,43.3121,232665.0
2023-08-04 15:30:00,46.23,46.24,46.15,46.15,349831.0,43.3121,43.3214,43.2371,43.2371,349831.0
2023-08-04 15:40:00,46.16,46.18,46.14,46.15,306373.0,43.2465,43.2652,43.2277,43.2371,306373.0
2023-08-04 15:50:00,46.15,46.19,46.13,46.19,744141.0,43.2371,43.2746,43.2184,43.2746,744141.0
2023-08-07 09:30:00,46.47,46.5,46.44,46.47,395771.0,43.5369,43.565,43.5088,43.5369,395771.0
2023-08-07 09:40:00,46.47,46.49,46.37,46.38,209551.0,43.5369,43.5557,43.4432,43.4526,209551.0
2023-08-07 09:50:00,46.38,46.4,46.31,46.33,172375.0,43.4526,43.4713,43.387,43.4058,172375.0
2023-08-07 10:00:00,46.32,46.35,46.27,46.35,448638.0,43.3964,43.4245,43.3495,43.4245,448638.0
2023-08-07 10:10:00,46.36,46.41,46.34,46.41,186146.0,43.4339,43.4807,43.4151,43.4807,186146.0
2023-08-07 10:20:00,46.41,46.45,46.39,46.45,247322.0,43.4807,43.5182,43.462,43.5182,247322.0
2023-08-07 10:30:00,46.45,46.45,46.4,46.43,198601.0,43.5182,43.5182,43.4713,43.4994,198601.0
2023-08-07 10:40:00,46.44,46.48,46.43,46.48,246747.0,43.5088,43.5463,43.4994,43.5463,246747.0
2023-08-07 10:50:00,46.47,46.48,46.42,46.43,215426.0,43.5369,43.5463,43.4901,43.4994,215426.0
2023-08-07 11:00:00,46.43,46.44,46.41,46.41,174957.0,43.4994,43.5088,43.4807,43.4807,174957.0
2023-08-07 11:10:00,46.42,46.47,46.41,46.41,208366.0,43.4901,43.5369,43.4807,43.4807,208366.0
2023-08-07 11:20:00,46.42,46.48,46.41,46.43,224052.0,43.4901,43.5463,43.4807,43.4994,224052.0
2023-08-07 11:30:00,46.43,46.48,46.41,46.46,237380.0,43.4994,43.5463,43.4807,43.5275,237380.0
2023-08-07 11:40:00,46.46,46.48,46.45,46.48,205008.0,43.5275,43.5463,43.5182,43.5463,205008.0
2023-08-07 11:50:00,46.48,46.5,46.46,46.48,110365.0,43.5463,43.565,43.5275,43.5463,110365.0
2023-08-07 12:00:00,46.48,46.49,46.46,46.47,174685.0,43.5463,43.5557,43.5275,43.5369,174685.0
2023-08-07 12:10:00,46.46,46.48,46.44,46.45,132087.0,43.5275,43.5463,43.5088,43.5182,132087.0
2023-08-07 12:20:00,46.45,46.47,46.43,46.47,133468.0,43.5182,43.5369,43.4994,43.5369,133468.0
2023-08-07 12:30:00,46.47,46.48,46.44,46.44,170487.0,43.5369,43.5463,43.5088,43.5088,170487.0
2023-08-07 12:40:00,46.44,46.46,46.43,46.46,149626.0,43.5088,43.5275,43.4994,43.5275,149626.0
2023-08-07 12:50:00,46.46,46.5,46.45,46.49,168673.0,43.5275,43.565,43.5182,43.5557,168673.0
2023-08-07 13:00:00,46.48,46.5,46.47,46.48,138306.0,43.5463,43.565,43.5369,43.5463,138306.0
2023-08-07 13:10:00,46.48,46.49,46.47,46.49,109052.0,43.5463,43.5557,43.5369,43.5557,109052.0
2023-08-07 13:20:00,46.49,46.5,46.47,46.47,134496.0,43.5557,43.565,43.5369,43.5369,134496.0
2023-08-07 13:30:00,46.48,46.5,46.47,46.5,157271.0,43.5463,43.565,43.5369,43.565,157271.0
2023-08-07 13:40:00,46.5,46.52,46.49,46.51,160954.0,43.565,43.5838,43.5557,43.5744,160954.0
2023-08-07 13:50:00,46.51,46.54,46.51,46.54,100198.0,43.5744,43.6025,43.5744,43.6025,100198.0
2023-08-07 14:00:00,46.54,46.56,46.53,46.53,122948.0,43.6025,43.6212,43.5931,43.5931,122948.0
2023-08-07 14:10:00,46.53,46.54,46.51,46.52,153800.0,43.5931,43.6025,43.5744,43.5838,153800.0
2023-08-07 14:20:00,46.52,46.53,46.49,46.5,118976.0,43.5838,43.5931,43.5557,43.565,118976.0
2023-08-07 14:30:00,46.5,46.55,46.49,46.53,175279.0,43.565,43.6119,43.5557,43.5931,175279.0
2023-08-07 14:40:00,46.52,46.53,46.51,46.53,127025.0,43.5838,43.5931,43.5744,43.5931,127025.0
2023-08-07 14:50:00,46.52,46.54,46.51,46.53,141144.0,43.5838,43.6025,43.5744,43.5931,141144.0
2023-08-07 15:00:00,46.53,46.55,46.52,46.52,139366.0,43.5931,43.6119,43.5838,43.5838,139366.0
2023-08-07 15:10:00,46.52,46.53,46.5,46.51,185534.0,43.5838,43.5931,43.565,43.5744,185534.0
2023-08-07 15:20:00,46.51,46.52,46.49,46.49,102473.0,43.5744,43.5838,43.5557,43.5557,102473.0
2023-08-07 15:30:00,46.49,46.52,46.49,46.52,211136.0,43.5557,43.5838,43.5557,43.5838,211136.0
2023-08-07 15:40:00,46.51,46.54,46.5,46.54,212834.0,43.5744,43.6025,43.565,43.6025,212834.0
2023-08-07 15:50:00,46.53,46.56,46.53,46.54,505453.0,43.5931,43.6212,43.5931,43.6025,505453.0
2023-08-08 09:30:00,46.0,46.0,45.91,45.93,706260.0,43.0966,43.0966,43.0123,43.031,706260.0
2023-08-08 09:40:00,45.94,45.98,45.87,45.89,593994.0,43.0404,43.0778,42.9748,42.9935,593994.0
2023-08-08 09:50:00,45.88,45.93,45.86,45.91,296961.0,42.9842,43.031,42.9654,43.0123,296961.0
2023-08-08 10:00:00,45.91,45.94,45.88,45.94,376146.0,43.0123,43.0404,42.9842,43.0404,376146.0
2023-08-08 10:10:00,45.94,45.94,45.86,45.89,388045.0,43.0404,43.0404,42.9654,42.9935,388045.0
2023-08-08 10:20:00,45.89,45.96,45.85,45.96,317131.0,42.9935,43.0591,42.956,43.0591,317131.0
2023-08-08 10:30:00,45.96,45.96,45.9,45.93,417113.0,43.0591,43.0591,43.0029,43.031,417113.0
2023-08-08 10:40:00,45.93,45.98,45.92,45.95,231822.0,43.031,43.0778,43.0216,43.0497,231822.0
2023-08-08 10:50:00,45.94,45.98,45.92,45.94,199226.0,43.0404,43.0778,43.0216,43.0404,199226.0
2023-08-08 11:00:00,45.94,45.95,45.89,45.94,275325.0,43.0404,43.0497,42.9935,43.0404,275325.0
2023-08-08 11:10:00,45.95,45.98,45.93,45.98,239871.0,43.0497,43.0778,43.031,43.0778,239871.0
2023-08-08 11:20:00,45.98,46.0,45.96,46.0,200779.0,43.0778,43.0966,43.0591,43.0966,200779.0
2023-08-08 11:30:00,45.99,46.03,45.99,46.02,155700.0,43.0872,43.1247,43.0872,43.1153,155700.0
2023-08-08 11:40:00,46.02,46.02,45.98,46.0,642464.0,43.1153,43.1153,43.0778,43.0966,642464.0
2023-08-08 11:50:00,46.0,46.02,45.99,46.01,174037.0,43.0966,43.1153,43.0872,43.106,174037.0
2023-08-08 12:00:00,46.01,46.04,46.0,46.02,154283.0,43.106,43.1341,43.0966,43.1153,154283.0
2023-08-08 12:10:00,46.03,46.06,46.02,46.06,87128.0,43.1247,43.1528,43.1153,43.1528,87128.0
2023-08-08 12:20:00,46.06,46.07,46.03,46.04,129643.0,43.1528,43.1622,43.1247,43.1341,129643.0
2023-08-08 12:30:00,46.04,46.08,46.03,46.06,99831.0,43.1341,43.1715,43.1247,43.1528,99831.0
2023-08-08 12:40:00,46.05,46.06,46.02,46.02,83979.0,43.1434,43.1528,43.1153,43.1153,83979.0
2023-08-08 12:50:00,46.03,46.04,46.0,46.04,97991.0,43.1247,43.1341,43.0966,43.1341,97991.0
2023-08-08 13:00:00,46.04,46.08,46.03,46.07,204291.0,43.1341,43.1715,43.1247,43.1622,204291.0
2023-08-08 13:10:00,46.06,46.09,46.04,46.06,132002.0,43.1528,43.1809,43.1341,43.1528,132002.0
2023-08-08 13:20:00,46.07,46.09,46.05,46.08,119357.0,43.1622,43.1809,43.1434,43.1715,119357.0
2023-08-08 13:30:00,46.08,46.1,46.05,46.09,81603.0,43.1715,43.1903,43.1434,43.1809,81603.0
2023-08-08 13:40:00,46.09,46.12,46.08,46.1,51745.0,43.1809,43.209,43.1715,43.1903,51745.0
2023-08-08 13:50:00,46.09,46.13,46.09,46.11,87821.0,43.1809,43.2184,43.1809,43.1996,87821.0
2023-08-08 14:00:00,46.12,46.12,46.08,46.09,130341.0,43.209,43.209,43.1715,43.1809,130341.0
2023-08-08 14:10:00,46.09,46.14,46.07,46.13,200557.0,43.1809,43.2277,43.1622,43.2184,200557.0
2023-08-08 14:20:00,46.13,46.15,46.12,46.12,163560.0,43.2184,43.2371,43.209,43.209,163560.0
2023-08-08 14:30:00,46.13,46.14,46.11,46.11,225175.0,43.2184,43.2277,43.1996,43.1996,225175.0
2023-08-08 14:40:00,46.12,46.13,46.1,46.12,149795.0,43.209,43.2184,43.1903,43.209,149795.0
2023-08-08 14:50:00,46.12,46.19,46.12,46.18,182070.0,43.209,43.2746,43.209,43.2652,182070.0
2023-08-08 15:00:00,46.17,46.2,46.16,46.18,187353.0,43.2559,43.284,43.2465,43.2652,187353.0
2023-08-08 15:10:00,46.18,46.2,46.17,46.19,179213.0,43.2652,43.284,43.2559,43.2746,179213.0
2023-08-08 15:20:00,46.19,46.23,46.18,46.23,180607.0,43.2746,43.3121,43.2652,43.3121,180607.0
2023-08-08 15:30:00,46.22,46.23,46.18,46.2,314646.0,43.3027,43.3121,43.2652,43.284,314646.0
2023-08-08 15:40:00,46.2,46.24,46.19,46.23,251446.0,43.284,43.3214,43.2746,43.3121,251446.0
2023-08-08 15:50:00,46.24,46.25,46.22,46.22,262100.0,43.3214,43.3308,43.3027,43.3027,262100.0
2023-08-09 09:30:00,46.31,46.34,46.28,46.29,449051.0,43.387,43.4151,43.3589,43.3683,449051.0
2023-08-09 09:40:00,46.29,46.36,46.29,46.34,207314.0,43.3683,43.4339,43.3683,43.4151,207314.0
2023-08-09 09:50:00,46.34,46.36,46.28,46.35,250236.0,43.4151,43.4339,43.3589,43.4245,250236.0
2023-08-09 10:00:00,46.35,46.42,46.33,46.36,227316.0,43.4245,43.4901,43.4058,43.4339,227316.0
2023-08-09 10:10:00,46.36,46.39,46.34,46.37,215395.0,43.4339,43.462,43.4151,43.4432,215395.0
2023-08-09 10:20:00,46.37,46.37,46.32,46.35,288498.0,43.4432,43.4432,43.3964,43.4245,288498.0
2023-08-09 10:30:00,46.34,46.37,46.31,46.36,152002.0,43.4151,43.4432,43.387,43.4339,152002.0
2023-08-09 10:40:00,46.35,46.38,46.34,46.35,197372.0,43.4245,43.4526,43.4151,43.4245,197372.0
2023-08-09 10:50:00,46.34,46.35,46.27,46.28,327904.0,43.4151,43.4245,43.3495,43.3589,327904.0
2023-08-09 11:00:00,46.27,46.3,46.26,46.3,252683.0,43.3495,43.3776,43.3402,43.3776,252683.0
2023-08-09 11:10:00,46.3,46.3,46.19,46.21,189054.0,43.3776,43.3776,43.2746,43.2933,189054.0
2023-08-09 11:20:00,46.21,46.21,46.15,46.18,253288.0,43.2933,43.2933,43.2371,43.2652,253288.0
2023-08-09 11:30:00,46.18,46.25,46.16,46.24,193475.0,43.2652,43.3308,43.2465,43.3214,193475.0
2023-08-09 11:40:00,46.24,46.25,46.18,46.18,175045.0,43.3214,43.3308,43.2652,43.2652,175045.0
2023-08-09 11:50:00,46.18,46.19,46.14,46.16,106726.0,43.2652,43.2746,43.2277,43.2465,106726.0
2023-08-09 12:00:00,46.16,46.23,46.15,46.22,101009.0,43.2465,43.3121,43.2371,43.3027,101009.0
2023-08-09 12:10:00,46.22,46.22,46.19,46.19,135513.0,43.3027,43.3027,43.2746,43.2746,135513.0
2023-08-09 12:20:00,46.2,46.21,46.18,46.2,88132.0,43.284,43.2933,43.2652,43.284,88132.0
2023-08-09 12:30:00,46.19,46.22,46.18,46.22,102932.0,43.2746,43.3027,43.2652,43.3027,102932.0
2023-08-09 12:40:00,46.21,46.24,46.19,46.23,118112.0,43.2933,43.3214,43.2746,43.3121,118112.0
2023-08-09 12:50:00,46.23,46.24,46.21,46.22,99307.0,43.3121,43.3214,43.2933,43.3027,99307.0
2023-08-09 13:00:00,46.23,46.3,46.21,46.3,130831.0,43.3121,43.3776,43.2933,43.3776,130831.0
2023-08-09 13:10:00,46.31,46.36,46.3,46.33,105691.0,43.387,43.4339,43.3776,43.4058,105691.0
2023-08-09 13:20:00,46.33,46.34,46.3,46.31,138510.0,43.4058,43.4151,43.3776,43.387,138510.0
2023-08-09 13:30:00,46.31,46.33,46.3,46.32,76674.0,43.387,43.4058,43.3776,43.3964,76674.0
2023-08-09 13:40:00,46.33,46.35,46.31,46.32,1104590.0,43.4058,43.4245,43.387,43.3964,1104590.0
2023-08-09 13:50:00,46.32,46.34,46.31,46.32,250479.0,43.3964,43.4151,43.387,43.3964,250479.0
2023-08-09 14:00:00,46.32,46.35,46.3,46.34,109454.0,43.3964,43.4245,43.3776,43.4151,109454.0
2023-08-09 14:10:00,46.34,46.38,46.34,46.38,72044.0,43.4151,43.4526,43.4151,43.4526,72044.0
2023-08-09 14:20:00,46.38,46.38,46.35,46.38,117636.0,43.4526,43.4526,43.4245,43.4526,117636.0
2023-08-09 14:30:00,46.38,46.4,46.37,46.37,93891.0,43.4526,43.4713,43.4432,43.4432,93891.0
2023-08-09 14:40:00,46.38,46.38,46.35,46.38,127064.0,43.4526,43.4526,43.4245,43.4526,127064.0
2023-08-09 14:50:00,46.37,46.37,46.34,46.36,236720.0,43.4432,43.4432,43.4151,43.4339,236720.0
2023-08-09 15:00:00,46.36,46.37,46.32,46.33,232839.0,43.4339,43.4432,43.3964,43.4058,232839.0
2023-08-09 15:10:00,46.33,46.33,46.31,46.32,230188.0,43.4058,43.4058,43.387,43.3964,230188.0
2023-08-09 15:20:00,46.33,46.36,46.32,46.34,207530.0,43.4058,43.4339,43.3964,43.4151,207530.0
2023-08-09 15:30:00,46.35,46.36,46.32,46.32,190970.0,43.4245,43.4339,43.3964,43.3964,190970.0
2023-08-09 15:40:00,46.33,46.34,46.26,46.28,302059.0,43.4058,43.4151,43.3402,43.3589,302059.0
2023-08-09 15:50:00,46.27,46.29,46.22,46.25,445797.0,43.3495,43.3683,43.3027,43.3308,445797.0
2023-08-10 09:30:00,46.68,46.8,46.67,46.76,690878.0,43.7337,43.8461,43.7243,43.8086,690878.0
2023-08-10 09:40:00,46.76,46.86,46.75,46.84,270377.0,43.8086,43.9023,43.7992,43.8836,270377.0
2023-08-10 09:50:00,46.84,46.89,46.82,46.89,255749.0,43.8836,43.9304,43.8648,43.9304,255749.0
2023-08-10 10:00:00,46.89,46.95,46.89,46.91,312566.0,43.9304,43.9866,43.9304,43.9491,312566.0
2023-08-10 10:10:00,46.91,46.92,46.86,46.86,213869.0,43.9491,43.9585,43.9023,43.9023,213869.0
2023-08-10 10:20:00,46.85,46.86,46.82,46.86,330191.0,43.8929,43.9023,43.8648,43.9023,330191.0
2023-08-10 10:30:00,46.85,46.9,46.8,46.82,287721.0,43.8929,43.9398,43.8461,43.8648,287721.0
2023-08-10 10:40:00,46.81,46.82,46.67,46.71,247092.0,43.8555,43.8648,43.7243,43.7618,247092.0
2023-08-10 10:50:00,46.71,46.77,46.68,46.72,272803.0,43.7618,43.818,43.7337,43.7711,272803.0
2023-08-10 11:00:00,46.72,46.73,46.65,46.69,187872.0,43.7711,43.7805,43.7056,43.743,187872.0
2023-08-10 11:10:00,46.69,46.73,46.66,46.69,260440.0,43.743,43.7805,43.7149,43.743,260440.0
2023-08-10 11:20:00,46.69,46.72,46.64,46.72,328218.0,43.743,43.7711,43.6962,43.7711,328218.0
2023-08-10 11:30:00,46.72,46.75,46.71,46.74,231902.0,43.7711,43.7992,43.7618,43.7899,231902.0
2023-08-10 11:40:00,46.73,46.74,46.65,46.67,237714.0,43.7805,43.7899,43.7056,43.7243,237714.0
2023-08-10 11:50:00,46.66,46.67,46.61,46.66,164268.0,43.7149,43.7243,43.6681,43.7149,164268.0
2023-08-10 12:00:00,46.66,46.67,46.62,46.64,215053.0,43.7149,43.7243,43.6774,43.6962,215053.0
2023-08-10 12:10:00,46.64,46.65,46.6,46.62,227554.0,43.6962,43.7056,43.6587,43.6774,227554.0
2023-08-10 12:20:00,46.61,46.64,46.54,46.59,455907.0,43.6681,43.6962,43.6025,43.6493,455907.0
2023-08-10 12:30:00,46.59,46.66,46.58,46.66,95088.0,43.6493,43.7149,43.64,43.7149,95088.0
2023-08-10 12:40:00,46.65,46.67,46.62,46.65,124839.0,43.7056,43.7243,43.6774,43.7056,124839.0
2023-08-10 12:50:00,46.66,46.66,46.52,46.55,83398.0,43.7149,43.7149,43.5838,43.6119,83398.0
2023-08-10 13:00:00,46.55,46.57,46.51,46.54,154637.0,43.6119,43.6306,43.5744,43.6025,154637.0
2023-08-10 13:10:00,46.53,46.55,46.51,46.53,108657.0,43.5931,43.6119,43.5744,43.5931,108657.0
2023-08-10 13:20:00,46.53,46.53,46.45,46.46,250949.0,43.5931,43.5931,43.5182,43.5275,250949.0
2023-08-10 13:30:00,46.45,46.45,46.38,46.4,121523.0,43.5182,43.5182,43.4526,43.4713,121523.0
2023-08-10 13:40:00,46.4,46.46,46.35,46.41,97196.0,43.4713,43.5275,43.4245,43.4807,97196.0
2023-08-10 13:50:00,46.42,46.45,46.33,46.36,145521.0,43.4901,43.5182,43.4058,43.4339,145521.0
2023-08-10 14:00:00,46.36,46.42,46.33,46.4,198835.0,43.4339,43.4901,43.4058,43.4713,198835.0
2023-08-10 14:10:00,46.4,46.47,46.4,46.42,350278.0,43.4713,43.5369,43.4713,43.4901,350278.0
2023-08-10 14:20:00,46.42,46.48,46.42,46.44,189048.0,43.4901,43.5463,43.4901,43.5088,189048.0
2023-08-10 14:30:00,46.43,46.46,46.39,46.43,105046.0,43.4994,43.5275,43.462,43.4994,105046.0
2023-08-10 14:40:00,46.43,46.45,46.39,46.43,109406.0,43.4994,43.5182,43.462,43.4994,109406.0
2023-08-10 14:50:00,46.43,46.5,46.43,46.49,163370.0,43.4994,43.565,43.4994,43.5557,163370.0
2023-08-10 15:00:00,46.49,46.5,46.43,46.47,137269.0,43.5557,43.565,43.4994,43.5369,137269.0
2023-08-10 15:10:00,46.47,46.49,46.46,46.47,163075.0,43.5369,43.5557,43.5275,43.5369,163075.0
2023-08-10 15:20:00,46.47,46.48,46.39,46.41,182337.0,43.5369,43.5463,43.462,43.4807,182337.0
2023-08-10 15:30:00,46.4,46.41,46.35,46.37,164941.0,43.4713,43.4807,43.4245,43.4432,164941.0
2023-08-10 15:40:00,46.36,46.39,46.34,46.37,104142.0,43.4339,43.462,43.4151,43.4432,104142.0
2023-08-10 15:50:00,46.36,46.39,46.35,46.38,179297.0,43.4339,43.462,43.4245,43.4526,179297.0
2023-08-11 09:30:00,46.09,46.17,46.01,46.13,289794.0,43.1809,43.2559,43.106,43.2184,289794.0
2023-08-11 09:40:00,46.14,46.14,46.05,46.08,103154.0,43.2277,43.2277,43.1434,43.1715,103154.0
2023-08-11 09:50:00,46.07,46.11,46.03,46.1,65622.0,43.1622,43.1996,43.1247,43.1903,65622.0
2023-08-11 10:00:00,46.11,46.22,46.1,46.16,332351.0,43.1996,43.3027,43.1903,43.2465,332351.0
2023-08-11 10:10:00,46.15,46.22,46.09,46.19,125288.0,43.2371,43.3027,43.1809,43.2746,125288.0
2023-08-11 10:20:00,46.19,46.26,46.19,46.2,158416.0,43.2746,43.3402,43.2746,43.284,158416.0
2023-08-11 10:30:00,46.21,46.27,46.16,46.26,176968.0,43.2933,43.3495,43.2465,43.3402,176968.0
2023-08-11 10:40:00,46.27,46.28,46.24,46.27,185581.0,43.3495,43.3589,43.3214,43.3495,185581.0
2023-08-11 10:50:00,46.26,46.27,46.18,46.19,184448.0,43.3402,43.3495,43.2652,43.2746,184448.0
2023-08-11 11:00:00,46.19,46.22,46.16,46.17,106018.0,43.2746,43.3027,43.2465,43.2559,106018.0
2023-08-11 11:10:00,46.18,46.18,46.09,46.12,175441.0,43.2652,43.2652,43.1809,43.209,175441.0
2023-08-11 11:20:00,46.11,46.13,46.08,46.08,136532.0,43.1996,43.2184,43.1715,43.1715,136532.0
2023-08-11 11:30:00,46.09,46.1,46.06,46.06,191729.0,43.1809,43.1903,43.1528,43.1528,191729.0
2023-08-11 11:40:00,46.06,46.07,46.04,46.05,226541.0,43.1528,43.1622,43.1341,43.1434,226541.0
2023-08-11 11:50:00,46.04,46.11,46.03,46.11,109196.0,43.1341,43.1996,43.1247,43.1996,109196.0
2023-08-11 12:00:00,46.11,46.14,46.09,46.13,112631.0,43.1996,43.2277,43.1809,43.2184,112631.0
2023-08-11 12:10:00,46.13,46.17,46.11,46.14,88642.0,43.2184,43.2559,43.1996,43.2277,88642.0
2023-08-11 12:20:00,46.13,46.14,46.08,46.11,150504.0,43.2184,43.2277,43.1715,43.1996,150504.0
2023-08-11 12:30:00,46.12,46.14,46.08,46.09,73090.0,43.209,43.2277,43.1715,43.1809,73090.0
2023-08-11 12:40:00,46.08,46.09,46.06,46.07,69480.0,43.1715,43.1809,43.1528,43.1622,69480.0
2023-08-11 12:50:00,46.07,46.09,46.05,46.06,55109.0,43.1622,43.1809,43.1434,43.1528,55109.0
2023-08-11 13:00:00,46.07,46.08,46.03,46.05,196702.0,43.1622,43.1715,43.1247,43.1434,196702.0
2023-08-11 13:10:00,46.05,46.08,46.04,46.08,35642.0,43.1434,43.1715,43.1341,43.1715,35642.0
2023-08-11 13:20:00,46.08,46.13,46.07,46.12,100832.0,43.1715,43.2184,43.1622,43.209,100832.0
2023-08-11 13:30:00,46.12,46.12,46.06,46.08,81773.0,43.209,43.209,43.1528,43.1715,81773.0
2023-08-11 13:40:00,46.08,46.09,46.02,46.05,56281.0,43.1715,43.1809,43.1153,43.1434,56281.0
2023-08-11 13:50:00,46.04,46.06,46.02,46.05,50182.0,43.1341,43.1528,43.1153,43.1434,50182.0
2023-08-11 14:00:00,46.05,46.09,46.04,46.07,147038.0,43.1434,43.1809,43.1341,43.1622,147038.0
2023-08-11 14:10:00,46.06,46.09,46.05,46.08,106930.0,43.1528,43.1809,43.1434,43.1715,106930.0
2023-08-11 14:20:00,46.09,46.11,46.06,46.09,106304.0,43.1809,43.1996,43.1528,43.1809,106304.0
2023-08-11 14:30:00,46.09,46.12,46.07,46.1,107947.0,43.1809,43.209,43.1622,43.1903,107947.0
2023-08-11 14:40:00,46.11,46.12,46.08,46.12,89523.0,43.1996,43.209,43.1715,43.209,89523.0
2023-08-11 14:50:00,46.12,46.13,46.1,46.11,143612.0,43.209,43.2184,43.1903,43.1996,143612.0
2023-08-11 15:00:00,46.11,46.12,46.07,46.07,156774.0,43.1996,43.209,43.1622,43.1622,156774.0
2023-08-11 15:10:00,46.07,46.09,46.06,46.09,123624.0,43.1622,43.1809,43.1528,43.1809,123624.0
2023-08-11 15:20:00,46.09,46.11,46.07,46.09,120362.0,43.1809,43.1996,43.1622,43.1809,120362.0
2023-08-11 15:30:00,46.09,46.12,46.08,46.09,831739.0,43.1809,43.209,43.1715,43.1809,831739.0
2023-08-11 15:40:00,46.09,46.12,46.08,46.11,874854.0,43.1809,43.209,43.1715,43.1996,874854.0
2023-08-11 15:50:00,46.11,46.12,46.07,46.12,710309.0,43.1996,43.209,43.1622,43.209,710309.0
2023-08-14 09:30:00,45.69,45.69,45.62,45.63,357453.0,42.8061,42.8061,42.7406,42.7499,357453.0
2023-08-14 09:40:00,45.64,45.66,45.55,45.58,168572.0,42.7593,42.778,42.675,42.7031,168572.0
2023-08-14 09:50:00,45.58,45.66,45.57,45.66,167616.0,42.7031,42.778,42.6937,42.778,167616.0
2023-08-14 10:00:00,45.65,45.72,45.63,45.71,190411.0,42.7687,42.8343,42.7499,42.8249,190411.0
2023-08-14 10:10:00,45.71,45.83,45.7,45.8,197122.0,42.8249,42.9373,42.8155,42.9092,197122.0
2023-08-14 10:20:00,45.8,45.82,45.75,45.77,436714.0,42.9092,42.9279,42.8624,42.8811,436714.0
2023-08-14 10:30:00,45.76,45.87,45.76,45.86,250637.0,42.8717,42.9748,42.8717,42.9654,250637.0
2023-08-14 10:40:00,45.86,45.88,45.82,45.84,199458.0,42.9654,42.9842,42.9279,42.9467,199458.0
2023-08-14 10:50:00,45.84,45.89,45.82,45.84,146934.0,42.9467,42.9935,42.9279,42.9467,146934.0
2023-08-14 11:00:00,45.84,45.85,45.8,45.81,248871.0,42.9467,42.956,42.9092,42.9186,248871.0
2023-08-14 11:10:00,45.82,45.85,45.8,45.83,255298.0,42.9279,42.956,42.9092,42.9373,255298.0
2023-08-14 11:20:00,45.84,45.91,45.83,45.89,153650.0,42.9467,43.0123,42.9373,42.9935,153650.0
2023-08-14 11:30:00,45.89,45.91,45.88,45.91,78553.0,42.9935,43.0123,42.9842,43.0123,78553.0
2023-08-14 11:40:00,45.91,45.95,45.9,45.92,113864.0,43.0123,43.0497,43.0029,43.0216,113864.0
2023-08-14 11:50:00,45.93,45.95,45.9,45.9,106163.0,43.031,43.0497,43.0029,43.0029,106163.0
2023-08-14 12:00:00,45.91,45.96,45.9,45.93,57215.0,43.0123,43.0591,43.0029,43.031,57215.0
2023-08-14 12:10:00,45.93,45.94,45.86,45.89,101003.0,43.031,43.0404,42.9654,42.9935,101003.0
2023-08-14 12:20:00,45.9,45.91,45.85,45.89,115937.0,43.0029,43.0123,42.956,42.9935,115937.0
2023-08-14 12:30:00,45.89,45.91,45.88,45.91,61284.0,42.9935,43.0123,42.9842,43.0123,61284.0
2023-08-14 12:40:00,45.9,45.94,45.89,45.94,276816.0,43.0029,43.0404,42.9935,43.0404,276816.0
2023-08-14 12:50:00,45.93,45.95,45.91,45.91,166415.0,43.031,43.0497,43.0123,43.0123,166415.0
2023-08-14 13:00:00,45.91,45.94,45.91,45.94,110206.0,43.0123,43.0404,43.0123,43.0404,110206.0
2023-08-14 13:10:00,45.94,45.94,45.92,45.94,74475.0,43.0404,43.0404,43.0216,43.0404,74475.0
2023-08-14 13:20:00,45.94,45.95,45.91,45.92,85905.0,43.0404,43.0497,43.0123,43.0216,85905.0
2023-08-14 13:30:00,45.92,45.94,45.88,45.9,103822.0,43.0216,43.0404,42.9842,43.0029,103822.0
2023-08-14 13:40:00,45.9,45.91,45.87,45.88,254503.0,43.0029,43.0123,42.9748,42.9842,254503.0
2023-08-14 13:50:00,45.87,45.88,45.86,45.88,141047.0,42.9748,42.9842,42.9654,42.9842,141047.0
2023-08-14 14:00:00,45.88,45.89,45.85,45.87,234583.0,42.9842,42.9935,42.956,42.9748,234583.0
2023-08-14 14:10:00,45.86,45.88,45.85,45.85,239063.0,42.9654,42.9842,42.956,42.956,239063.0
2023-08-14 14:20:00,45.85,45.87,45.85,45.87,95245.0,42.956,42.9748,42.956,42.9748,95245.0
2023-08-14 14:30:00,45.87,45.87,45.83,45.86,203236.0,42.9748,42.9748,42.9373,42.9654,203236.0
2023-08-14 14:40:00,45.85,45.86,45.82,45.84,217548.0,42.956,42.9654,42.9279,42.9467,217548.0
2023-08-14 14:50:00,45.83,45.85,45.82,45.83,201385.0,42.9373,42.956,42.9279,42.9373,201385.0
2023-08-14 15:00:00,45.83,45.85,45.82,45.83,83659.0,42.9373,42.956,42.9279,42.9373,83659.0
2023-08-14 15:10:00,45.83,45.87,45.83,45.87,146069.0,42.9373,42.9748,42.9373,42.9748,146069.0
2023-08-14 15:20:00,45.87,45.88,45.86,45.87,76994.0,42.9748,42.9842,42.9654,42.9748,76994.0
2023-08-14 15:30:00,45.86,45.88,45.85,45.87,111537.0,42.9654,42.9842,42.956,42.9748,111537.0
2023-08-14 15:40:00,45.88,45.91,45.87,45.9,104969.0,42.9842,43.0123,42.9748,43.0029,104969.0
2023-08-14 15:50:00,45.9,45.92,45.88,45.91,333493.0,43.0029,43.0216,42.9842,43.0123,333493.0
2023-08-15 09:30:00,45.65,45.66,45.54,45.6,394560.0,42.7687,42.778,42.6656,42.7218,394560.0
2023-08-15 09:40:00,45.6,45.6,45.53,45.55,206442.0,42.7218,42.7218,42.6562,42.675,206442.0
2023-08-15 09:50:00,45.55,45.62,45.54,45.57,128034.0,42.675,42.7406,42.6656,42.6937,128034.0
2023-08-15 10:00:00,45.57,45.58,45.45,45.47,290526.0,42.6937,42.7031,42.5813,42.6,290526.0
2023-08-15 10:10:00,45.47,45.48,45.41,45.41,309193.0,42.6,42.6094,42.5438,42.5438,309193.0
2023-08-15 10:20:00,45.42,45.46,45.39,45.42,174526.0,42.5532,42.5907,42.5251,42.5532,174526.0
2023-08-15 10:30:00,45.41,45.44,45.37,45.43,213035.0,42.5438,42.5719,42.5063,42.5626,213035.0
2023-08-15 10:40:00,45.42,45.48,45.4,45.47,133115.0,42.5532,42.6094,42.5345,42.6,133115.0
2023-08-15 10:50:00,45.47,45.48,45.42,45.44,188643.0,42.6,42.6094,42.5532,42.5719,188643.0
2023-08-15 11:00:00,45.44,45.51,45.43,45.5,173449.0,42.5719,42.6375,42.5626,42.6281,173449.0
2023-08-15 11:10:00,45.5,45.52,45.45,45.46,188695.0,42.6281,42.6469,42.5813,42.5907,188695.0
2023-08-15 11:20:00,45.46,45.46,45.41,45.45,235331.0,42.5907,42.5907,42.5438,42.5813,235331.0
2023-08-15 11:30:00,45.46,45.49,45.44,45.48,317912.0,42.5907,42.6188,42.5719,42.6094,317912.0
2023-08-15 11:40:00,45.47,45.48,45.43,45.45,218493.0,42.6,42.6094,42.5626,42.5813,218493.0
2023-08-15 11:50:00,45.46,45.47,45.44,45.46,282948.0,42.5907,42.6,42.5719,42.5907,282948.0
2023-08-15 12:00:00,45.46,45.48,45.39,45.4,211626.0,42.5907,42.6094,42.5251,42.5345,211626.0
2023-08-15 12:10:00,45.4,45.41,45.37,45.41,160146.0,42.5345,42.5438,42.5063,42.5438,160146.0
2023-08-15 12:20:00,45.41,45.42,45.37,45.38,108141.0,42.5438,42.5532,42.5063,42.5157,108141.0
2023-08-15 12:30:00,45.38,45.38,45.35,45.37,53977.0,42.5157,42.5157,42.4876,42.5063,53977.0
2023-08-15 12:40:00,45.36,45.37,45.32,45.32,107684.0,42.497,42.5063,42.4595,42.4595,107684.0
2023-08-15 12:50:00,45.33,45.37,45.32,45.36,98325.0,42.4689,42.5063,42.4595,42.497,98325.0
2023-08-15 13:00:00,45.35,45.37,45.33,45.34,157037.0,42.4876,42.5063,42.4689,42.4782,157037.0
2023-08-15 13:10:00,45.34,45.38,45.34,45.36,151100.0,42.4782,42.5157,42.4782,42.497,151100.0
2023-08-15 13:20:00,45.37,45.39,45.36,45.38,72915.0,42.5063,42.5251,42.497,42.5157,72915.0
2023-08-15 13:30:00,45.39,45.39,45.34,45.34,64194.0,42.5251,42.5251,42.4782,42.4782,64194.0
2023-08-15 13:40:00,45.34,45.37,45.33,45.36,106850.0,42.4782,42.5063,42.4689,42.497,106850.0
2023-08-15 13:50:00,45.36,45.38,45.35,45.36,152437.0,42.497,42.5157,42.4876,42.497,152437.0
2023-08-15 14:00:00,45.37,45.37,45.34,45.35,78435.0,42.5063,42.5063,42.4782,42.4876,78435.0
2023-08-15 14:10:00,45.36,45.37,45.34,45.36,123018.0,42.497,42.5063,42.4782,42.497,123018.0
2023-08-15 14:20:00,45.36,45.36,45.33,45.34,107779.0,42.497,42.497,42.4689,42.4782,107779.0
2023-08-15 14:30:00,45.34,45.39,45.33,45.36,198423.0,42.4782,42.5251,42.4689,42.497,198423.0
2023-08-15 14:40:00,45.37,45.39,45.35,45.37,147177.0,42.5063,42.5251,42.4876,42.5063,147177.0
2023-08-15 14:50:00,45.37,45.37,45.32,45.34,136359.0,42.5063,42.5063,42.4595,42.4782,136359.0
2023-08-15 15:00:00,45.33,45.35,45.33,45.34,131678.0,42.4689,42.4876,42.4689,42.4782,131678.0
2023-08-15 15:10:00,45.34,45.36,45.31,45.34,180099.0,42.4782,42.497,42.4501,42.4782,180099.0
2023-08-15 15:20:00,45.33,45.34,45.25,45.25,250253.0,42.4689,42.4782,42.3939,42.3939,250253.0
2023-08-15 15:30:00,45.25,45.28,45.23,45.24,389004.0,42.3939,42.422,42.3752,42.3846,389004.0
2023-08-15 15:40:00,45.24,45.27,45.23,45.27,165811.0,42.3846,42.4127,42.3752,42.4127,165811.0
2023-08-15 15:50:00,45.27,45.31,45.25,45.31,340505.0,42.4127,42.4501,42.3939,42.4501,340505.0
2023-08-16 09:30:00,45.14,45.32,45.13,45.29,328862.0,42.2909,42.4595,42.2815,42.4314,328862.0
2023-08-16 09:40:00,45.29,45.34,45.27,45.33,135491.0,42.4314,42.4782,42.4127,42.4689,135491.0
2023-08-16 09:50:00,45.34,45.34,45.24,45.25,187112.0,42.4782,42.4782,42.3846,42.3939,187112.0
2023-08-16 10:00:00,45.25,45.31,45.21,45.27,238715.0,42.3939,42.4501,42.3564,42.4127,238715.0
2023-08-16 10:10:00,45.28,45.32,45.25,45.29,315190.0,42.422,42.4595,42.3939,42.4314,315190.0
2023-08-16 10:20:00,45.29,45.3,45.24,45.25,106873.0,42.4314,42.4408,42.3846,42.3939,106873.0
2023-08-16 10:30:00,45.25,45.27,45.2,45.23,156606.0,42.3939,42.4127,42.3471,42.3752,156606.0
2023-08-16 10:40:00,45.23,45.27,45.19,45.22,255301.0,42.3752,42.4127,42.3377,42.3658,255301.0
2023-08-16 10:50:00,45.22,45.29,45.21,45.29,220545.0,42.3658,42.4314,42.3564,42.4314,220545.0
2023-08-16 11:00:00,45.29,45.32,45.25,45.26,169096.0,42.4314,42.4595,42.3939,42.4033,169096.0
2023-08-16 11:10:00,45.27,45.27,45.24,45.26,202925.0,42.4127,42.4127,42.3846,42.4033,202925.0
2023-08-16 11:20:00,45.26,45.27,45.23,45.25,258689.0,42.4033,42.4127,42.3752,42.3939,258689.0
2023-08-16 11:30:00,45.26,45.28,45.24,45.26,288541.0,42.4033,42.422,42.3846,42.4033,288541.0
2023-08-16 11:40:00,45.25,45.27,45.19,45.22,436841.0,42.3939,42.4127,42.3377,42.3658,436841.0
2023-08-16 11:50:00,45.21,45.24,45.18,45.21,204338.0,42.3564,42.3846,42.3283,42.3564,204338.0
2023-08-16 12:00:00,45.2,45.23,45.17,45.18,208570.0,42.3471,42.3752,42.319,42.3283,208570.0
2023-08-16 12:10:00,45.18,45.18,45.13,45.15,95918.0,42.3283,42.3283,42.2815,42.3002,95918.0
2023-08-16 12:20:00,45.15,45.15,45.11,45.12,59841.0,42.3002,42.3002,42.2628,42.2721,59841.0
2023-08-16 12:30:00,45.13,45.17,45.12,45.16,69133.0,42.2815,42.319,42.2721,42.3096,69133.0
2023-08-16 12:40:00,45.16,45.17,45.14,45.15,104280.0,42.3096,42.319,42.2909,42.3002,104280.0
2023-08-16 12:50:00,45.15,45.15,45.11,45.12,138812.0,42.3002,42.3002,42.2628,42.2721,138812.0
2023-08-16 13:00:00,45.12,45.13,45.04,45.05,56663.0,42.2721,42.2815,42.1972,42.2065,56663.0
2023-08-16 13:10:00,45.04,45.09,45.03,45.05,111704.0,42.1972,42.244,42.1878,42.2065,111704.0
2023-08-16 13:20:00,45.05,45.09,45.05,45.07,111247.0,42.2065,42.244,42.2065,42.2253,111247.0
2023-08-16 13:30:00,45.07,45.08,45.05,45.07,106290.0,42.2253,42.2346,42.2065,42.2253,106290.0
2023-08-16 13:40:00,45.08,45.15,45.07,45.14,134475.0,42.2346,42.3002,42.2253,42.2909,134475.0
2023-08-16 13:50:00,45.14,45.15,45.12,45.13,102051.0,42.2909,42.3002,42.2721,42.2815,102051.0
2023-08-16 14:00:00,45.12,45.13,45.04,45.07,183039.0,42.2721,42.2815,42.1972,42.2253,183039.0
2023-08-16 14:10:00,45.06,45.13,45.02,45.12,159617.0,42.2159,42.2815,42.1784,42.2721,159617.0
2023-08-16 14:20:00,45.13,45.19,45.12,45.16,184263.0,42.2815,42.3377,42.2721,42.3096,184263.0
2023-08-16 14:30:00,45.16,45.2,45.15,45.17,143864.0,42.3096,42.3471,42.3002,42.319,143864.0
2023-08-16 14:40:00,45.18,45.18,45.08,45.09,398515.0,42.3283,42.3283,42.2346,42.244,398515.0
2023-08-16 14:50:00,45.09,45.09,45.05,45.07,176561.0,42.244,42.244,42.2065,42.2253,176561.0
2023-08-16 15:00:00,45.07,45.08,45.01,45.03,189983.0,42.2253,42.2346,42.1691,42.1878,189983.0
2023-08-16 15:10:00,45.02,45.03,44.93,44.96,313752.0,42.1784,42.1878,42.0941,42.1222,313752.0
2023-08-16 15:20:00,44.95,44.98,44.94,44.96,179604.0,42.1129,42.141,42.1035,42.1222,179604.0
2023-08-16 15:30:00,44.96,45.0,44.94,44.97,160528.0,42.1222,42.1597,42.1035,42.1316,160528.0
2023-08-16 15:40:00,44.97,44.99,44.95,44.98,266510.0,42.1316,42.1503,42.1129,42.141,266510.0
2023-08-16 15:50:00,44.97,44.98,44.93,44.94,588041.0,42.1316,42.141,42.0941,42.1035,588041.0
2023-08-17 09:30:00,45.11,45.12,45.05,45.08,261561.0,42.2628,42.2721,42.2065,42.2346,261561.0
2023-08-17 09:40:00,45.09,45.15,45.02,45.02,189946.0,42.244,42.3002,42.1784,42.1784,189946.0
2023-08-17 09:50:00,45.02,45.04,44.94,44.96,416906.0,42.1784,42.1972,42.1035,42.1222,416906.0
2023-08-17 10:00:00,44.96,45.02,44.94,45.01,375141.0,42.1222,42.1784,42.1035,42.1691,375141.0
2023-08-17 10:10:00,45.01,45.03,44.95,44.98,206139.0,42.1691,42.1878,42.1129,42.141,206139.0
2023-08-17 10:20:00,44.98,45.0,44.92,44.94,224016.0,42.141,42.1597,42.0847,42.1035,224016.0
2023-08-17 10:30:00,44.94,44.95,44.85,44.88,521872.0,42.1035,42.1129,42.0192,42.0473,521872.0
2023-08-17 10:40:00,44.89,44.95,44.87,44.92,334167.0,42.0566,42.1129,42.0379,42.0847,334167.0
2023-08-17 10:50:00,44.93,44.98,44.92,44.93,168940.0,42.0941,42.141,42.0847,42.0941,168940.0
2023-08-17 11:00:00,44.93,44.94,44.87,44.89,527143.0,42.0941,42.1035,42.0379,42.0566,527143.0
2023-08-17 11:10:00,44.9,44.91,44.86,44.87,312948.0,42.066,42.0754,42.0285,42.0379,312948.0
2023-08-17 11:20:00,44.87,44.87,44.8,44.83,226737.0,42.0379,42.0379,41.9723,42.0004,226737.0
2023-08-17 11:30:00,44.84,44.84,44.8,44.82,514195.0,42.0098,42.0098,41.9723,41.9911,514195.0
2023-08-17 11:40:00,44.82,44.87,44.78,44.79,206995.0,41.9911,42.0379,41.9536,41.963,206995.0
2023-08-17 11:50:00,44.79,44.83,44.77,44.83,242381.0,41.963,42.0004,41.9442,42.0004,242381.0
2023-08-17 12:00:00,44.83,44.83,44.78,44.8,157177.0,42.0004,42.0004,41.9536,41.9723,157177.0
2023-08-17 12:10:00,44.8,44.84,44.8,44.82,252140.0,41.9723,42.0098,41.9723,41.9911,252140.0
2023-08-17 12:20:00,44.83,44.93,44.81,44.91,319758.0,42.0004,42.0941,41.9817,42.0754,319758.0
2023-08-17 12:30:00,44.91,44.92,44.84,44.86,188792.0,42.0754,42.0847,42.0098,42.0285,188792.0
2023-08-17 12:40:00,44.86,44.87,44.84,44.86,143041.0,42.0285,42.0379,42.0098,42.0285,143041.0
2023-08-17 12:50:00,44.85,44.9,44.85,44.9,55629.0,42.0192,42.066,42.0192,42.066,55629.0
2023-08-17 13:00:00,44.9,44.9,44.84,44.85,232838.0,42.066,42.066,42.0098,42.0192,232838.0
2023-08-17 13:10:00,44.85,44.87,44.84,44.84,414034.0,42.0192,42.0379,42.0098,42.0098,414034.0
2023-08-17 13:20:00,44.84,44.84,44.79,44.8,146023.0,42.0098,42.0098,41.963,41.9723,146023.0
2023-08-17 13:30:00,44.8,44.8,44.77,44.79,102800.0,41.9723,41.9723,41.9442,41.963,102800.0
2023-08-17 13:40:00,44.79,44.79,44.72,44.73,151315.0,41.963,41.963,41.8974,41.9067,151315.0
2023-08-17 13:50:00,44.74,44.76,44.73,44.74,67091.0,41.9161,41.9348,41.9067,41.9161,67091.0
2023-08-17 14:00:00,44.73,44.75,44.7,44.73,183260.0,41.9067,41.9255,41.8786,41.9067,183260.0
2023-08-17 14:10:00,44.74,44.74,44.69,44.7,253712.0,41.9161,41.9161,41.8693,41.8786,253712.0
2023-08-17 14:20:00,44.7,44.73,44.68,44.72,126266.0,41.8786,41.9067,41.8599,41.8974,126266.0
2023-08-17 14:30:00,44.71,44.72,44.67,44.71,196453.0,41.888,41.8974,41.8505,41.888,196453.0
2023-08-17 14:40:00,44.71,44.71,44.64,44.66,230979.0,41.888,41.888,41.8224,41.8412,230979.0
2023-08-17 14:50:00,44.66,44.68,44.62,44.64,391576.0,41.8412,41.8599,41.8037,41.8224,391576.0
2023-08-17 15:00:00,44.64,44.67,44.62,44.63,231143.0,41.8224,41.8505,41.8037,41.8131,231143.0
2023-08-17 15:10:00,44.62,44.63,44.57,44.63,308030.0,41.8037,41.8131,41.7568,41.8131,308030.0
2023-08-17 15:20:00,44.63,44.65,44.59,44.65,298748.0,41.8131,41.8318,41.7756,41.8318,298748.0
2023-08-17 15:30:00,44.64,44.67,44.62,44.65,273453.0,41.8224,41.8505,41.8037,41.8318,273453.0
2023-08-17 15:40:00,44.65,44.66,44.61,44.64,327005.0,41.8318,41.8412,41.7943,41.8224,327005.0
2023-08-17 15:50:00,44.64,44.69,44.64,44.64,470166.0,41.8224,41.8693,41.8224,41.8224,470166.0
2023-08-18 09:30:00,44.3,44.39,44.27,44.37,399942.0,41.5039,41.5882,41.4758,41.5695,399942.0
2023-08-18 09:40:00,44.37,44.42,44.3,44.41,217820.0,41.5695,41.6163,41.5039,41.6069,217820.0
2023-08-18 09:50:00,44.42,44.45,44.36,44.38,243249.0,41.6163,41.6444,41.5601,41.5788,243249.0
2023-08-18 10:00:00,44.38,44.42,44.34,44.41,422655.0,41.5788,41.6163,41.5414,41.6069,422655.0
2023-08-18 10:10:00,44.41,44.42,44.35,44.4,522426.0,41.6069,41.6163,41.5507,41.5976,522426.0
2023-08-18 10:20:00,44.41,44.46,44.39,44.4,443260.0,41.6069,41.6538,41.5882,41.5976,443260.0
2023-08-18 10:30:00,44.41,44.47,44.4,44.46,290691.0,41.6069,41.6632,41.5976,41.6538,290691.0
2023-08-18 10:40:00,44.46,44.5,44.44,44.47,288925.0,41.6538,41.6913,41.635,41.6632,288925.0
2023-08-18 10:50:00,44.48,44.55,44.46,44.55,261534.0,41.6725,41.7381,41.6538,41.7381,261534.0
2023-08-18 11:00:00,44.55,44.59,44.54,44.58,467713.0,41.7381,41.7756,41.7287,41.7662,467713.0
2023-08-18 11:10:00,44.58,44.63,44.57,44.61,188865.0,41.7662,41.8131,41.7568,41.7943,188865.0
2023-08-18 11:20:00,44.61,44.62,44.58,44.59,332155.0,41.7943,41.8037,41.7662,41.7756,332155.0
2023-08-18 11:30:00,44.58,44.61,44.57,44.57,372263.0,41.7662,41.7943,41.7568,41.7568,372263.0
2023-08-18 11:40:00,44.57,44.6,44.52,44.59,243919.0,41.7568,41.7849,41.71,41.7756,243919.0
2023-08-18 11:50:00,44.59,44.65,44.58,44.65,254740.0,41.7756,41.8318,41.7662,41.8318,254740.0
2023-08-18 12:00:00,44.64,44.65,44.63,44.64,279811.0,41.8224,41.8318,41.8131,41.8224,279811.0
2023-08-18 12:10:00,44.64,44.64,44.6,44.61,226188.0,41.8224,41.8224,41.7849,41.7943,226188.0
2023-08-18 12:20:00,44.6,44.63,44.6,44.62,228699.0,41.7849,41.8131,41.7849,41.8037,228699.0
2023-08-18 12:30:00,44.6,44.63,44.59,44.62,114277.0,41.7849,41.8131,41.7756,41.8037,114277.0
2023-08-18 12:40:00,44.63,44.65,44.61,44.65,581667.0,41.8131,41.8318,41.7943,41.8318,581667.0
2023-08-18 12:50:00,44.65,44.65,44.62,44.63,186125.0,41.8318,41.8318,41.8037,41.8131,186125.0
2023-08-18 13:00:00,44.63,44.66,44.62,44.64,256330.0,41.8131,41.8412,41.8037,41.8224,256330.0
2023-08-18 13:10:00,44.64,44.65,44.61,44.61,319621.0,41.8224,41.8318,41.7943,41.7943,319621.0
2023-08-18 13:20:00,44.61,44.62,44.55,44.6,198055.0,41.7943,41.8037,41.7381,41.7849,198055.0
2023-08-18 13:30:00,44.6,44.63,44.58,44.6,133280.0,41.7849,41.8131,41.7662,41.7849,133280.0
2023-08-18 13:40:00,44.6,44.64,44.59,44.63,85522.0,41.7849,41.8224,41.7756,41.8131,85522.0
2023-08-18 13:50:00,44.63,44.66,44.62,44.63,230414.0,41.8131,41.8412,41.8037,41.8131,230414.0
2023-08-18 14:00:00,44.64,44.65,44.63,44.63,157077.0,41.8224,41.8318,41.8131,41.8131,157077.0
2023-08-18 14:10:00,44.64,44.64,44.59,44.63,243911.0,41.8224,41.8224,41.7756,41.8131,243911.0
2023-08-18 14:20:00,44.63,44.65,44.61,44.64,211538.0,41.8131,41.8318,41.7943,41.8224,211538.0
2023-08-18 14:30:00,44.64,44.67,44.63,44.66,221216.0,41.8224,41.8505,41.8131,41.8412,221216.0
2023-08-18 14:40:00,44.66,44.68,44.63,44.66,301798.0,41.8412,41.8599,41.8131,41.8412,301798.0
2023-08-18 14:50:00,44.65,44.65,44.62,44.63,144342.0,41.8318,41.8318,41.8037,41.8131,144342.0
2023-08-18 15:00:00,44.63,44.63,44.59,44.61,211250.0,41.8131,41.8131,41.7756,41.7943,211250.0
2023-08-18 15:10:00,44.61,44.61,44.58,44.59,419785.0,41.7943,41.7943,41.7662,41.7756,419785.0
2023-08-18 15:20:00,44.59,44.64,44.59,44.64,118140.0,41.7756,41.8224,41.7756,41.8224,118140.0
2023-08-18 15:30:00,44.64,44.64,44.61,44.63,219805.0,41.8224,41.8224,41.7943,41.8131,219805.0
2023-08-18 15:40:00,44.63,44.7,44.62,44.67,255688.0,41.8131,41.8786,41.8037,41.8505,255688.0
2023-08-18 15:50:00,44.68,44.68,44.59,44.62,462876.0,41.8599,41.8599,41.7756,41.8037,462876.0
2023-08-21 09:30:00,44.76,44.79,44.72,44.77,214218.0,41.9348,41.963,41.8974,41.9442,214218.0
2023-08-21 09:40:00,44.76,44.76,44.68,44.71,216374.0,41.9348,41.9348,41.8599,41.888,216374.0
2023-08-21 09:50:00,44.7,44.73,44.65,44.72,192902.0,41.8786,41.9067,41.8318,41.8974,192902.0
2023-08-21 10:00:00,44.73,44.73,44.66,44.68,342340.0,41.9067,41.9067,41.8412,41.8599,342340.0
2023-08-21 10:10:00,44.68,44.68,44.61,44.64,285332.0,41.8599,41.8599,41.7943,41.8224,285332.0
2023-08-21 10:20:00,44.63,44.66,44.55,44.57,530444.0,41.8131,41.8412,41.7381,41.7568,530444.0
2023-08-21 10:30:00,44.56,44.58,44.53,44.56,323871.0,41.7475,41.7662,41.7194,41.7475,323871.0
2023-08-21 10:40:00,44.56,44.6,44.56,44.58,229048.0,41.7475,41.7849,41.7475,41.7662,229048.0
2023-08-21 10:50:00,44.59,44.62,44.56,44.61,204847.0,41.7756,41.8037,41.7475,41.7943,204847.0
2023-08-21 11:00:00,44.61,44.62,44.59,44.6,183275.0,41.7943,41.8037,41.7756,41.7849,183275.0
2023-08-21 11:10:00,44.6,44.61,44.55,44.57,265281.0,41.7849,41.7943,41.7381,41.7568,265281.0
2023-08-21 11:20:00,44.57,44.58,44.55,44.57,238754.0,41.7568,41.7662,41.7381,41.7568,238754.0
2023-08-21 11:30:00,44.57,44.6,44.54,44.55,246194.0,41.7568,41.7849,41.7287,41.7381,246194.0
2023-08-21 11:40:00,44.55,44.57,44.51,44.52,180797.0,41.7381,41.7568,41.7006,41.71,180797.0
2023-08-21 11:50:00,44.52,44.54,44.5,44.52,268969.0,41.71,41.7287,41.6913,41.71,268969.0
2023-08-21 12:00:00,44.53,44.56,44.52,44.55,195448.0,41.7194,41.7475,41.71,41.7381,195448.0
2023-08-21 12:10:00,44.55,44.61,44.53,44.59,172536.0,41.7381,41.7943,41.7194,41.7756,172536.0
2023-08-21 12:20:00,44.59,44.64,44.59,44.64,164564.0,41.7756,41.8224,41.7756,41.8224,164564.0
2023-08-21 12:30:00,44.63,44.64,44.61,44.63,200979.0,41.8131,41.8224,41.7943,41.8131,200979.0
2023-08-21 12:40:00,44.62,44.67,44.62,44.66,528559.0,41.8037,41.8505,41.8037,41.8412,528559.0
2023-08-21 12:50:00,44.66,44.68,44.64,44.68,384231.0,41.8412,41.8599,41.8224,41.8599,384231.0
2023-08-21 13:00:00,44.67,44.68,44.65,44.66,224541.0,41.8505,41.8599,41.8318,41.8412,224541.0
2023-08-21 13:10:00,44.66,44.68,44.65,44.68,590354.0,41.8412,41.8599,41.8318,41.8599,590354.0
2023-08-21 13:20:00,44.68,44.73,44.68,44.72,181156.0,41.8599,41.9067,41.8599,41.8974,181156.0
2023-08-21 13:30:00,44.71,44.74,44.71,44.73,242734.0,41.888,41.9161,41.888,41.9067,242734.0
2023-08-21 13:40:00,44.73,44.75,44.72,44.74,200439.0,41.9067,41.9255,41.8974,41.9161,200439.0
2023-08-21 13:50:00,44.74,44.75,44.7,44.72,200896.0,41.9161,41.9255,41.8786,41.8974,200896.0
2023-08-21 14:00:00,44.72,44.74,44.71,44.73,226710.0,41.8974,41.9161,41.888,41.9067,226710.0
2023-08-21 14:10:00,44.73,44.75,44.73,44.73,194722.0,41.9067,41.9255,41.9067,41.9067,194722.0
2023-08-21 14:20:00,44.73,44.75,44.71,44.73,253460.0,41.9067,41.9255,41.888,41.9067,253460.0
2023-08-21 14:30:00,44.73,44.75,44.72,44.74,297274.0,41.9067,41.9255,41.8974,41.9161,297274.0
2023-08-21 14:40:00,44.75,44.77,44.73,44.76,307562.0,41.9255,41.9442,41.9067,41.9348,307562.0
2023-08-21 14:50:00,44.75,44.77,44.75,44.76,232342.0,41.9255,41.9442,41.9255,41.9348,232342.0
2023-08-21 15:00:00,44.77,44.81,44.76,44.79,302927.0,41.9442,41.9817,41.9348,41.963,302927.0
2023-08-21 15:10:00,44.79,44.8,44.77,44.8,271166.0,41.963,41.9723,41.9442,41.9723,271166.0
2023-08-21 15:20:00,44.8,44.81,44.78,44.78,169033.0,41.9723,41.9817,41.9536,41.9536,169033.0
2023-08-21 15:30:00,44.79,44.8,44.78,44.8,225016.0,41.963,41.9723,41.9536,41.9723,225016.0
2023-08-21 15:40:00,44.79,44.82,44.79,44.8,198260.0,41.963,41.9911,41.963,41.9723,198260.0
2023-08-21 15:50:00,44.8,44.8,44.75,44.76,649945.0,41.9723,41.9723,41.9255,41.9348,649945.0
2023-08-22 09:30:00,44.96,44.98,44.87,44.88,425129.0,42.1222,42.141,42.0379,42.0473,425129.0
2023-08-22 09:40:00,44.87,44.87,44.82,44.83,160453.0,42.0379,42.0379,41.9911,42.0004,160453.0
2023-08-22 09:50:00,44.82,44.83,44.72,44.74,153633.0,41.9911,42.0004,41.8974,41.9161,153633.0
2023-08-22 10:00:00,44.74,44.82,44.73,44.77,284491.0,41.9161,41.9911,41.9067,41.9442,284491.0
2023-08-22 10:10:00,44.77,44.84,44.76,44.84,314139.0,41.9442,42.0098,41.9348,42.0098,314139.0
2023-08-22 10:20:00,44.84,44.85,44.75,44.77,212027.0,42.0098,42.0192,41.9255,41.9442,212027.0
2023-08-22 10:30:00,44.76,44.77,44.7,44.74,232870.0,41.9348,41.9442,41.8786,41.9161,232870.0
2023-08-22 10:40:00,44.74,44.77,44.71,44.77,203971.0,41.9161,41.9442,41.888,41.9442,203971.0
2023-08-22 10:50:00,44.78,44.81,44.76,44.79,284623.0,41.9536,41.9817,41.9348,41.963,284623.0
2023-08-22 11:00:00,44.79,44.79,44.72,44.75,339519.0,41.963,41.963,41.8974,41.9255,339519.0
2023-08-22 11:10:00,44.76,44.8,44.74,44.77,251130.0,41.9348,41.9723,41.9161,41.9442,251130.0
2023-08-22 11:20:00,44.76,44.79,44.75,44.78,591981.0,41.9348,41.963,41.9255,41.9536,591981.0
2023-08-22 11:30:00,44.78,44.8,44.76,44.77,494861.0,41.9536,41.9723,41.9348,41.9442,494861.0
2023-08-22 11:40:00,44.77,44.78,44.74,44.77,374360.0,41.9442,41.9536,41.9161,41.9442,374360.0
2023-08-22 11:50:00,44.78,44.78,44.72,44.73,200337.0,41.9536,41.9536,41.8974,41.9067,200337.0
2023-08-22 12:00:00,44.73,44.75,44.72,44.73,144576.0,41.9067,41.9255,41.8974,41.9067,144576.0
2023-08-22 12:10:00,44.73,44.73,44.67,44.7,293242.0,41.9067,41.9067,41.8505,41.8786,293242.0
2023-08-22 12:20:00,44.69,44.72,44.68,44.72,180547.0,41.8693,41.8974,41.8599,41.8974,180547.0
2023-08-22 12:30:00,44.72,44.73,44.69,44.72,134884.0,41.8974,41.9067,41.8693,41.8974,134884.0
2023-08-22 12:40:00,44.72,44.74,44.71,44.71,262958.0,41.8974,41.9161,41.888,41.888,262958.0
2023-08-22 12:50:00,44.72,44.75,44.71,44.72,299328.0,41.8974,41.9255,41.888,41.8974,299328.0
2023-08-22 13:00:00,44.71,44.73,44.67,44.71,313255.0,41.888,41.9067,41.8505,41.888,313255.0
2023-08-22 13:10:00,44.71,44.71,44.65,44.67,282986.0,41.888,41.888,41.8318,41.8505,282986.0
2023-08-22 13:20:00,44.67,44.7,44.67,44.7,154313.0,41.8505,41.8786,41.8505,41.8786,154313.0
2023-08-22 13:30:00,44.7,44.7,44.67,44.68,396079.0,41.8786,41.8786,41.8505,41.8599,396079.0
2023-08-22 13:40:00,44.68,44.69,44.66,44.67,122651.0,41.8599,41.8693,41.8412,41.8505,122651.0
2023-08-22 13:50:00,44.67,44.68,44.65,44.68,84918.0,41.8505,41.8599,41.8318,41.8599,84918.0
2023-08-22 14:00:00,44.67,44.69,44.65,44.69,299902.0,41.8505,41.8693,41.8318,41.8693,299902.0
2023-08-22 14:10:00,44.69,44.69,44.66,44.66,209942.0,41.8693,41.8693,41.8412,41.8412,209942.0
2023-08-22 14:20:00,44.66,44.71,44.65,44.7,147072.0,41.8412,41.888,41.8318,41.8786,147072.0
2023-08-22 14:30:00,44.71,44.73,44.7,44.72,160519.0,41.888,41.9067,41.8786,41.8974,160519.0
2023-08-22 14:40:00,44.72,44.72,44.68,44.7,397101.0,41.8974,41.8974,41.8599,41.8786,397101.0
2023-08-22 14:50:00,44.7,44.71,44.69,44.71,162138.0,41.8786,41.888,41.8693,41.888,162138.0
2023-08-22 15:00:00,44.71,44.73,44.7,44.73,110721.0,41.888,41.9067,41.8786,41.9067,110721.0
2023-08-22 15:10:00,44.73,44.75,44.72,44.72,181660.0,41.9067,41.9255,41.8974,41.8974,181660.0
2023-08-22 15:20:00,44.72,44.73,44.68,44.69,187687.0,41.8974,41.9067,41.8599,41.8693,187687.0
2023-08-22 15:30:00,44.69,44.69,44.64,44.65,217675.0,41.8693,41.8693,41.8224,41.8318,217675.0
2023-08-22 15:40:00,44.64,44.65,44.63,44.65,160760.0,41.8224,41.8318,41.8131,41.8318,160760.0
2023-08-22 15:50:00,44.65,44.69,44.64,44.67,477263.0,41.8318,41.8693,41.8224,41.8505,477263.0
2023-08-23 09:30:00,44.89,44.89,44.84,44.86,444698.0,42.0566,42.0566,42.0098,42.0285,444698.0
2023-08-23 09:40:00,44.85,44.99,44.83,44.94,259452.0,42.0192,42.1503,42.0004,42.1035,259452.0
2023-08-23 09:50:00,44.94,44.98,44.88,44.96,227267.0,42.1035,42.141,42.0473,42.1222,227267.0
2023-08-23 10:00:00,44.97,45.01,44.94,45.01,316794.0,42.1316,42.1691,42.1035,42.1691,316794.0
2023-08-23 10:10:00,45.02,45.04,44.99,45.02,223163.0,42.1784,42.1972,42.1503,42.1784,223163.0
2023-08-23 10:20:00,45.01,45.05,44.98,45.04,288616.0,42.1691,42.2065,42.141,42.1972,288616.0
2023-08-23 10:30:00,45.03,45.05,44.98,44.99,229216.0,42.1878,42.2065,42.141,42.1503,229216.0
2023-08-23 10:40:00,45.0,45.07,44.98,45.07,180507.0,42.1597,42.2253,42.141,42.2253,180507.0
2023-08-23 10:50:00,45.07,45.08,45.03,45.07,257098.0,42.2253,42.2346,42.1878,42.2253,257098.0
2023-08-23 11:00:00,45.07,45.1,45.05,45.09,171472.0,42.2253,42.2534,42.2065,42.244,171472.0
2023-08-23 11:10:00,45.09,45.11,45.07,45.09,169546.0,42.244,42.2628,42.2253,42.244,169546.0
2023-08-23 11:20:00,45.09,45.13,45.08,45.12,170152.0,42.244,42.2815,42.2346,42.2721,170152.0
2023-08-23 11:30:00,45.13,45.14,45.09,45.12,316398.0,42.2815,42.2909,42.244,42.2721,316398.0
2023-08-23 11:40:00,45.12,45.14,45.08,45.09,177567.0,42.2721,42.2909,42.2346,42.244,177567.0
2023-08-23 11:50:00,45.1,45.13,45.09,45.11,143418.0,42.2534,42.2815,42.244,42.2628,143418.0
2023-08-23 12:00:00,45.12,45.12,45.08,45.09,183521.0,42.2721,42.2721,42.2346,42.244,183521.0
2023-08-23 12:10:00,45.09,45.12,45.09,45.11,169387.0,42.244,42.2721,42.244,42.2628,169387.0
2023-08-23 12:20:00,45.11,45.14,45.09,45.13,181987.0,42.2628,42.2909,42.244,42.2815,181987.0
2023-08-23 12:30:00,45.12,45.14,45.11,45.14,90112.0,42.2721,42.2909,42.2628,42.2909,90112.0
2023-08-23 12:40:00,45.14,45.15,45.13,45.15,179806.0,42.2909,42.3002,42.2815,42.3002,179806.0
2023-08-23 12:50:00,45.15,45.16,45.11,45.12,103248.0,42.3002,42.3096,42.2628,42.2721,103248.0
2023-08-23 13:00:00,45.12,45.15,45.11,45.15,72085.0,42.2721,42.3002,42.2628,42.3002,72085.0
2023-08-23 13:10:00,45.14,45.19,45.13,45.19,129585.0,42.2909,42.3377,42.2815,42.3377,129585.0
2023-08-23 13:20:00,45.18,45.22,45.18,45.2,106626.0,42.3283,42.3658,42.3283,42.3471,106626.0
2023-08-23 13:30:00,45.21,45.24,45.19,45.2,101579.0,42.3564,42.3846,42.3377,42.3471,101579.0
2023-08-23 13:40:00,45.2,45.22,45.2,45.21,72485.0,42.3471,42.3658,42.3471,42.3564,72485.0
2023-08-23 13:50:00,45.22,45.23,45.2,45.2,93777.0,42.3658,42.3752,42.3471,42.3471,93777.0
2023-08-23 14:00:00,45.2,45.21,45.18,45.19,103427.0,42.3471,42.3564,42.3283,42.3377,103427.0
2023-08-23 14:10:00,45.2,45.2,45.14,45.15,176530.0,42.3471,42.3471,42.2909,42.3002,176530.0
2023-08-23 14:20:00,45.16,45.16,45.13,45.15,159862.0,42.3096,42.3096,42.2815,42.3002,159862.0
2023-08-23 14:30:00,45.16,45.16,45.11,45.12,1225056.0,42.3096,42.3096,42.2628,42.2721,1225056.0
2023-08-23 14:40:00,45.12,45.14,45.11,45.13,144644.0,42.2721,42.2909,42.2628,42.2815,144644.0
2023-08-23 14:50:00,45.13,45.16,45.12,45.14,138773.0,42.2815,42.3096,42.2721,42.2909,138773.0
2023-08-23 15:00:00,45.14,45.18,45.12,45.16,181069.0,42.2909,42.3283,42.2721,42.3096,181069.0
2023-08-23 15:10:00,45.16,45.17,45.15,45.16,160110.0,42.3096,42.319,42.3002,42.3096,160110.0
2023-08-23 15:20:00,45.16,45.18,45.14,45.18,175051.0,42.3096,42.3283,42.2909,42.3283,175051.0
2023-08-23 15:30:00,45.18,45.18,45.15,45.17,202963.0,42.3283,42.3283,42.3002,42.319,202963.0
2023-08-23 15:40:00,45.18,45.2,45.17,45.18,320325.0,42.3283,42.3471,42.319,42.3283,320325.0
2023-08-23 15:50:00,45.18,45.19,45.12,45.16,1111649.0,42.3283,42.3377,42.2721,42.3096,1111649.0
2023-08-24 09:30:00,44.98,44.99,44.9,44.95,183995.0,42.141,42.1503,42.066,42.1129,183995.0
2023-08-24 09:40:00,44.95,45.0,44.91,44.97,138505.0,42.1129,42.1597,42.0754,42.1316,138505.0
2023-08-24 09:50:00,44.97,45.09,44.95,45.08,203305.0,42.1316,42.244,42.1129,42.2346,203305.0
2023-08-24 10:00:00,45.09,45.11,44.98,44.99,278879.0,42.244,42.2628,42.141,42.1503,278879.0
2023-08-24 10:10:00,45.0,45.03,44.96,45.0,103580.0,42.1597,42.1878,42.1222,42.1597,103580.0
2023-08-24 10:20:00,45.0,45.03,44.92,44.92,233901.0,42.1597,42.1878,42.0847,42.0847,233901.0
2023-08-24 10:30:00,44.9,44.93,44.86,44.93,252621.0,42.066,42.0941,42.0285,42.0941,252621.0
2023-08-24 10:40:00,44.93,44.95,44.87,44.89,213035.0,42.0941,42.1129,42.0379,42.0566,213035.0
2023-08-24 10:50:00,44.9,44.92,44.86,44.88,243807.0,42.066,42.0847,42.0285,42.0473,243807.0
2023-08-24 11:00:00,44.87,44.88,44.81,44.84,267725.0,42.0379,42.0473,41.9817,42.0098,267725.0
2023-08-24 11:10:00,44.83,44.86,44.82,44.84,187906.0,42.0004,42.0285,41.9911,42.0098,187906.0
2023-08-24 11:20:00,44.84,44.84,44.79,44.83,270749.0,42.0098,42.0098,41.963,42.0004,270749.0
2023-08-24 11:30:00,44.83,44.83,44.74,44.76,352032.0,42.0004,42.0004,41.9161,41.9348,352032.0
2023-08-24 11:40:00,44.75,44.76,44.71,44.75,316232.0,41.9255,41.9348,41.888,41.9255,316232.0
2023-08-24 11:50:00,44.74,44.76,44.71,44.72,132232.0,41.9161,41.9348,41.888,41.8974,132232.0
2023-08-24 12:00:00,44.72,44.77,44.71,44.76,198738.0,41.8974,41.9442,41.888,41.9348,198738.0
2023-08-24 12:10:00,44.76,44.8,44.75,44.79,133227.0,41.9348,41.9723,41.9255,41.963,133227.0
2023-08-24 12:20:00,44.78,44.81,44.78,44.79,93292.0,41.9536,41.9817,41.9536,41.963,93292.0
2023-08-24 12:30:00,44.78,44.81,44.77,44.8,94407.0,41.9536,41.9817,41.9442,41.9723,94407.0
2023-08-24 12:40:00,44.81,44.84,44.8,44.82,127456.0,41.9817,42.0098,41.9723,41.9911,127456.0
2023-08-24 12:50:00,44.83,44.83,44.77,44.78,158004.0,42.0004,42.0004,41.9442,41.9536,158004.0
2023-08-24 13:00:00,44.78,44.79,44.75,44.78,715464.0,41.9536,41.963,41.9255,41.9536,715464.0
2023-08-24 13:10:00,44.79,44.8,44.76,44.77,82072.0,41.963,41.9723,41.9348,41.9442,82072.0
2023-08-24 13:20:00,44.77,44.78,44.74,44.75,119616.0,41.9442,41.9536,41.9161,41.9255,119616.0
2023-08-24 13:30:00,44.75,44.77,44.73,44.75,121719.0,41.9255,41.9442,41.9067,41.9255,121719.0
2023-08-24 13:40:00,44.75,44.76,44.73,44.75,175892.0,41.9255,41.9348,41.9067,41.9255,175892.0
2023-08-24 13:50:00,44.74,44.74,44.71,44.73,255997.0,41.9161,41.9161,41.888,41.9067,255997.0
2023-08-24 14:00:00,44.73,44.77,44.73,44.77,247581.0,41.9067,41.9442,41.9067,41.9442,247581.0
2023-08-24 14:10:00,44.77,44.78,44.71,44.72,259316.0,41.9442,41.9536,41.888,41.8974,259316.0
2023-08-24 14:20:00,44.72,44.75,44.7,44.72,176156.0,41.8974,41.9255,41.8786,41.8974,176156.0
2023-08-24 14:30:00,44.72,44.74,44.68,44.69,255309.0,41.8974,41.9161,41.8599,41.8693,255309.0
2023-08-24 14:40:00,44.69,44.7,44.66,44.68,171130.0,41.8693,41.8786,41.8412,41.8599,171130.0
2023-08-24 14:50:00,44.68,44.7,44.66,44.69,194687.0,41.8599,41.8786,41.8412,41.8693,194687.0
2023-08-24 15:00:00,44.7,44.7,44.67,44.68,233147.0,41.8786,41.8786,41.8505,41.8599,233147.0
2023-08-24 15:10:00,44.67,44.7,44.66,44.7,234961.0,41.8505,41.8786,41.8412,41.8786,234961.0
2023-08-24 15:20:00,44.7,44.71,44.66,44.67,178765.0,41.8786,41.888,41.8412,41.8505,178765.0
2023-08-24 15:30:00,44.68,44.69,44.62,44.63,303936.0,41.8599,41.8693,41.8037,41.8131,303936.0
2023-08-24 15:40:00,44.63,44.63,44.57,44.59,507234.0,41.8131,41.8131,41.7568,41.7756,507234.0
2023-08-24 15:50:00,44.59,44.61,44.56,44.57,1092226.0,41.7756,41.7943,41.7475,41.7568,1092226.0
2023-08-25 09:30:00,44.87,44.91,44.84,44.87,355449.0,42.0379,42.0754,42.0098,42.0379,355449.0
2023-08-25 09:40:00,44.87,44.87,44.79,44.82,167869.0,42.0379,42.0379,41.963,41.9911,167869.0
2023-08-25 09:50:00,44.83,44.83,44.78,44.82,221655.0,42.0004,42.0004,41.9536,41.9911,221655.0
2023-08-25 10:00:00,44.82,44.97,44.73,44.76,870142.0,41.9911,42.1316,41.9067,41.9348,870142.0
2023-08-25 10:10:00,44.77,45.03,44.76,44.82,664743.0,41.9442,42.1878,41.9348,41.9911,664743.0
2023-08-25 10:20:00,44.83,44.84,44.66,44.67,279251.0,42.0004,42.0098,41.8412,41.8505,279251.0
2023-08-25 10:30:00,44.66,44.68,44.61,44.63,165041.0,41.8412,41.8599,41.7943,41.8131,165041.0
2023-08-25 10:40:00,44.64,44.67,44.5,44.53,222294.0,41.8224,41.8505,41.6913,41.7194,222294.0
2023-08-25 10:50:00,44.52,44.56,44.46,44.48,180189.0,41.71,41.7475,41.6538,41.6725,180189.0
2023-08-25 11:00:00,44.48,44.59,44.47,44.56,501749.0,41.6725,41.7756,41.6632,41.7475,501749.0
2023-08-25 11:10:00,44.56,44.62,44.53,44.56,235202.0,41.7475,41.8037,41.7194,41.7475,235202.0
2023-08-25 11:20:00,44.56,44.69,44.52,44.67,307174.0,41.7475,41.8693,41.71,41.8505,307174.0
2023-08-25 11:30:00,44.67,44.75,44.64,44.73,325024.0,41.8505,41.9255,41.8224,41.9067,325024.0
2023-08-25 11:40:00,44.73,44.74,44.67,44.7,148655.0,41.9067,41.9161,41.8505,41.8786,148655.0
2023-08-25 11:50:00,44.7,44.71,44.6,44.64,131029.0,41.8786,41.888,41.7849,41.8224,131029.0
2023-08-25 12:00:00,44.63,44.71,44.63,44.7,121759.0,41.8131,41.888,41.8131,41.8786,121759.0
2023-08-25 12:10:00,44.7,44.72,44.67,44.69,143903.0,41.8786,41.8974,41.8505,41.8693,143903.0
2023-08-25 12:20:00,44.7,44.78,44.68,44.77,142466.0,41.8786,41.9536,41.8599,41.9442,142466.0
2023-08-25 12:30:00,44.77,44.79,44.76,44.79,70721.0,41.9442,41.963,41.9348,41.963,70721.0
2023-08-25 12:40:00,44.79,44.79,44.73,44.76,153034.0,41.963,41.963,41.9067,41.9348,153034.0
2023-08-25 12:50:00,44.76,44.77,44.72,44.77,122384.0,41.9348,41.9442,41.8974,41.9442,122384.0
2023-08-25 13:00:00,44.77,44.81,44.76,44.78,94516.0,41.9442,41.9817,41.9348,41.9536,94516.0
2023-08-25 13:10:00,44.77,44.81,44.74,44.75,107329.0,41.9442,41.9817,41.9161,41.9255,107329.0
2023-08-25 13:20:00,44.75,44.75,44.7,44.74,158888.0,41.9255,41.9255,41.8786,41.9161,158888.0
2023-08-25 13:30:00,44.73,44.74,44.68,44.68,176142.0,41.9067,41.9161,41.8599,41.8599,176142.0
2023-08-25 13:40:00,44.68,44.72,44.67,44.72,92580.0,41.8599,41.8974,41.8505,41.8974,92580.0
2023-08-25 13:50:00,44.72,44.77,44.71,44.77,154976.0,41.8974,41.9442,41.888,41.9442,154976.0
2023-08-25 14:00:00,44.77,44.8,44.76,44.79,271698.0,41.9442,41.9723,41.9348,41.963,271698.0
2023-08-25 14:10:00,44.8,44.86,44.78,44.85,121685.0,41.9723,42.0285,41.9536,42.0192,121685.0
2023-08-25 14:20:00,44.84,44.9,44.84,44.9,124823.0,42.0098,42.066,42.0098,42.066,124823.0
2023-08-25 14:30:00,44.9,44.93,44.89,44.9,272969.0,42.066,42.0941,42.0566,42.066,272969.0
2023-08-25 14:40:00,44.9,44.91,44.86,44.88,168799.0,42.066,42.0754,42.0285,42.0473,168799.0
2023-08-25 14:50:00,44.89,44.92,44.87,44.91,530236.0,42.0566,42.0847,42.0379,42.0754,530236.0
2023-08-25 15:00:00,44.91,44.94,44.88,44.92,301735.0,42.0754,42.1035,42.0473,42.0847,301735.0
2023-08-25 15:10:00,44.91,44.93,44.89,44.91,252329.0,42.0754,42.0941,42.0566,42.0754,252329.0
2023-08-25 15:20:00,44.91,44.95,44.91,44.93,196959.0,42.0754,42.1129,42.0754,42.0941,196959.0
2023-08-25 15:30:00,44.93,44.95,44.89,44.91,216561.0,42.0941,42.1129,42.0566,42.0754,216561.0
2023-08-25 15:40:00,44.91,44.93,44.87,44.87,518816.0,42.0754,42.0941,42.0379,42.0379,518816.0
2023-08-25 15:50:00,44.87,44.87,44.84,44.87,771919.0,42.0379,42.0379,42.0098,42.0379,771919.0
2023-08-28 09:30:00,45.16,45.2,45.12,45.17,326610.0,42.3096,42.3471,42.2721,42.319,326610.0
2023-08-28 09:40:00,45.17,45.3,45.16,45.25,319577.0,42.319,42.4408,42.3096,42.3939,319577.0
2023-08-28 09:50:00,45.25,45.27,45.21,45.25,100705.0,42.3939,42.4127,42.3564,42.3939,100705.0
2023-08-28 10:00:00,45.26,45.27,45.21,45.27,246440.0,42.4033,42.4127,42.3564,42.4127,246440.0
2023-08-28 10:10:00,45.27,45.28,45.2,45.23,317136.0,42.4127,42.422,42.3471,42.3752,317136.0
2023-08-28 10:20:00,45.23,45.28,45.22,45.28,208275.0,42.3752,42.422,42.3658,42.422,208275.0
2023-08-28 10:30:00,45.28,45.31,45.26,45.27,157678.0,42.422,42.4501,42.4033,42.4127,157678.0
2023-08-28 10:40:00,45.27,45.28,45.22,45.24,136291.0,42.4127,42.422,42.3658,42.3846,136291.0
2023-08-28 10:50:00,45.23,45.24,45.17,45.23,145129.0,42.3752,42.3846,42.319,42.3752,145129.0
2023-08-28 11:00:00,45.23,45.24,45.2,45.22,145111.0,42.3752,42.3846,42.3471,42.3658,145111.0
2023-08-28 11:10:00,45.23,45.25,45.2,45.22,95753.0,42.3752,42.3939,42.3471,42.3658,95753.0
2023-08-28 11:20:00,45.23,45.25,45.22,45.23,197026.0,42.3752,42.3939,42.3658,42.3752,197026.0
2023-08-28 11:30:00,45.23,45.28,45.22,45.27,266621.0,42.3752,42.422,42.3658,42.4127,266621.0
2023-08-28 11:40:00,45.27,45.28,45.21,45.24,179630.0,42.4127,42.422,42.3564,42.3846,179630.0
2023-08-28 11:50:00,45.23,45.26,45.21,45.26,142522.0,42.3752,42.4033,42.3564,42.4033,142522.0
2023-08-28 12:00:00,45.26,45.27,45.24,45.26,126027.0,42.4033,42.4127,42.3846,42.4033,126027.0
2023-08-28 12:10:00,45.26,45.27,45.23,45.23,131850.0,42.4033,42.4127,42.3752,42.3752,131850.0
2023-08-28 12:20:00,45.23,45.25,45.22,45.25,78399.0,42.3752,42.3939,42.3658,42.3939,78399.0
2023-08-28 12:30:00,45.25,45.26,45.22,45.26,113569.0,42.3939,42.4033,42.3658,42.4033,113569.0
2023-08-28 12:40:00,45.26,45.29,45.25,45.27,181946.0,42.4033,42.4314,42.3939,42.4127,181946.0
2023-08-28 12:50:00,45.27,45.31,45.26,45.3,189880.0,42.4127,42.4501,42.4033,42.4408,189880.0
2023-08-28 13:00:00,45.3,45.33,45.29,45.3,265039.0,42.4408,42.4689,42.4314,42.4408,265039.0
2023-08-28 13:10:00,45.3,45.31,45.27,45.28,61641.0,42.4408,42.4501,42.4127,42.422,61641.0
2023-08-28 13:20:00,45.28,45.3,45.28,45.3,118126.0,42.422,42.4408,42.422,42.4408,118126.0
2023-08-28 13:30:00,45.3,45.32,45.28,45.29,160269.0,42.4408,42.4595,42.422,42.4314,160269.0
2023-08-28 13:40:00,45.3,45.3,45.27,45.28,38430.0,42.4408,42.4408,42.4127,42.422,38430.0
2023-08-28 13:50:00,45.28,45.29,45.2,45.22,308804.0,42.422,42.4314,42.3471,42.3658,308804.0
2023-08-28 14:00:00,45.22,45.24,45.2,45.24,183496.0,42.3658,42.3846,42.3471,42.3846,183496.0
2023-08-28 14:10:00,45.23,45.24,45.21,45.22,285793.0,42.3752,42.3846,42.3564,42.3658,285793.0
2023-08-28 14:20:00,45.21,45.24,45.21,45.23,125535.0,42.3564,42.3846,42.3564,42.3752,125535.0
2023-08-28 14:30:00,45.23,45.26,45.22,45.24,158349.0,42.3752,42.4033,42.3658,42.3846,158349.0
2023-08-28 14:40:00,45.24,45.26,45.23,45.25,163759.0,42.3846,42.4033,42.3752,42.3939,163759.0
2023-08-28 14:50:00,45.25,45.27,45.24,45.27,136732.0,42.3939,42.4127,42.3846,42.4127,136732.0
2023-08-28 15:00:00,45.27,45.29,45.25,45.28,192210.0,42.4127,42.4314,42.3939,42.422,192210.0
2023-08-28 15:10:00,45.29,45.29,45.25,45.26,182511.0,42.4314,42.4314,42.3939,42.4033,182511.0
2023-08-28 15:20:00,45.27,45.27,45.23,45.26,171272.0,42.4127,42.4127,42.3752,42.4033,171272.0
2023-08-28 15:30:00,45.26,45.29,45.25,45.28,186103.0,42.4033,42.4314,42.3939,42.422,186103.0
2023-08-28 15:40:00,45.28,45.36,45.27,45.32,447520.0,42.422,42.497,42.4127,42.4595,447520.0
2023-08-28 15:50:00,45.31,45.33,45.29,45.33,494423.0,42.4501,42.4689,42.4314,42.4689,494423.0
2023-08-29 09:30:00,45.22,45.27,45.17,45.26,331461.0,42.3658,42.4127,42.319,42.4033,331461.0
2023-08-29 09:40:00,45.26,45.38,45.25,45.38,281654.0,42.4033,42.5157,42.3939,42.5157,281654.0
2023-08-29 09:50:00,45.39,45.4,45.34,45.35,116300.0,42.5251,42.5345,42.4782,42.4876,116300.0
2023-08-29 10:00:00,45.36,45.59,45.36,45.57,709685.0,42.497,42.7125,42.497,42.6937,709685.0
2023-08-29 10:10:00,45.57,45.59,45.47,45.57,278196.0,42.6937,42.7125,42.6,42.6937,278196.0
2023-08-29 10:20:00,45.57,45.62,45.57,45.6,275852.0,42.6937,42.7406,42.6937,42.7218,275852.0
2023-08-29 10:30:00,45.61,45.63,45.52,45.54,287415.0,42.7312,42.7499,42.6469,42.6656,287415.0
2023-08-29 10:40:00,45.55,45.56,45.51,45.55,313351.0,42.675,42.6844,42.6375,42.675,313351.0
2023-08-29 10:50:00,45.55,45.58,45.52,45.54,215483.0,42.675,42.7031,42.6469,42.6656,215483.0
2023-08-29 11:00:00,45.54,45.58,45.53,45.57,142619.0,42.6656,42.7031,42.6562,42.6937,142619.0
2023-08-29 11:10:00,45.57,45.65,45.56,45.65,103280.0,42.6937,42.7687,42.6844,42.7687,103280.0
2023-08-29 11:20:00,45.66,45.68,45.63,45.67,104233.0,42.778,42.7968,42.7499,42.7874,104233.0
2023-08-29 11:30:00,45.68,45.73,45.65,45.73,139922.0,42.7968,42.8436,42.7687,42.8436,139922.0
2023-08-29 11:40:00,45.72,45.74,45.71,45.72,175722.0,42.8343,42.853,42.8249,42.8343,175722.0
2023-08-29 11:50:00,45.72,45.73,45.68,45.7,120207.0,42.8343,42.8436,42.7968,42.8155,120207.0
2023-08-29 12:00:00,45.7,45.73,45.69,45.73,75841.0,42.8155,42.8436,42.8061,42.8436,75841.0
2023-08-29 12:10:00,45.72,45.73,45.7,45.7,163632.0,42.8343,42.8436,42.8155,42.8155,163632.0
2023-08-29 12:20:00,45.71,45.75,45.7,45.73,112449.0,42.8249,42.8624,42.8155,42.8436,112449.0
2023-08-29 12:30:00,45.74,45.75,45.71,45.73,155623.0,42.853,42.8624,42.8249,42.8436,155623.0
2023-08-29 12:40:00,45.73,45.74,45.71,45.72,143245.0,42.8436,42.853,42.8249,42.8343,143245.0
2023-08-29 12:50:00,45.72,45.77,45.72,45.76,124243.0,42.8343,42.8811,42.8343,42.8717,124243.0
2023-08-29 13:00:00,45.76,45.8,45.75,45.8,147058.0,42.8717,42.9092,42.8624,42.9092,147058.0
2023-08-29 13:10:00,45.8,45.81,45.77,45.8,59839.0,42.9092,42.9186,42.8811,42.9092,59839.0
2023-08-29 13:20:00,45.8,45.82,45.78,45.79,239621.0,42.9092,42.9279,42.8905,42.8998,239621.0
2023-08-29 13:30:00,45.8,45.84,45.79,45.84,177188.0,42.9092,42.9467,42.8998,42.9467,177188.0
2023-08-29 13:40:00,45.84,45.85,45.82,45.84,94670.0,42.9467,42.956,42.9279,42.9467,94670.0
2023-08-29 13:50:00,45.83,45.84,45.78,45.81,197743.0,42.9373,42.9467,42.8905,42.9186,197743.0
2023-08-29 14:00:00,45.81,45.82,45.78,45.8,159330.0,42.9186,42.9279,42.8905,42.9092,159330.0
2023-08-29 14:10:00,45.8,45.82,45.79,45.79,137274.0,42.9092,42.9279,42.8998,42.8998,137274.0
2023-08-29 14:20:00,45.8,45.83,45.78,45.8,219408.0,42.9092,42.9373,42.8905,42.9092,219408.0
2023-08-29 14:30:00,45.8,45.84,45.79,45.82,187871.0,42.9092,42.9467,42.8998,42.9279,187871.0
2023-08-29 14:40:00,45.82,45.86,45.81,45.84,129740.0,42.9279,42.9654,42.9186,42.9467,129740.0
2023-08-29 14:50:00,45.84,45.86,45.83,45.84,213839.0,42.9467,42.9654,42.9373,42.9467,213839.0
2023-08-29 15:00:00,45.84,45.85,45.83,45.84,422570.0,42.9467,42.956,42.9373,42.9467,422570.0
2023-08-29 15:10:00,45.83,45.9,45.83,45.89,188976.0,42.9373,43.0029,42.9373,42.9935,188976.0
2023-08-29 15:20:00,45.9,45.92,45.89,45.92,185916.0,43.0029,43.0216,42.9935,43.0216,185916.0
2023-08-29 15:30:00,45.91,45.92,45.89,45.9,198064.0,43.0123,43.0216,42.9935,43.0029,198064.0
2023-08-29 15:40:00,45.91,45.92,45.88,45.89,483528.0,43.0123,43.0216,42.9842,42.9935,483528.0
2023-08-29 15:50:00,45.89,45.91,45.88,45.91,471070.0,42.9935,43.0123,42.9842,43.0123,471070.0
2023-08-30 09:30:00,45.95,46.04,45.94,45.98,200616.0,43.0497,43.1341,43.0404,43.0778,200616.0
2023-08-30 09:40:00,45.97,46.05,45.93,46.04,243738.0,43.0685,43.1434,43.031,43.1341,243738.0
2023-08-30 09:50:00,46.04,46.1,46.03,46.08,205217.0,43.1341,43.1903,43.1247,43.1715,205217.0
2023-08-30 10:00:00,46.08,46.09,46.02,46.03,217678.0,43.1715,43.1809,43.1153,43.1247,217678.0
2023-08-30 10:10:00,46.03,46.08,45.99,45.99,106156.0,43.1247,43.1715,43.0872,43.0872,106156.0
2023-08-30 10:20:00,46.0,46.0,45.86,45.89,310148.0,43.0966,43.0966,42.9654,42.9935,310148.0
2023-08-30 10:30:00,45.89,45.94,45.88,45.91,340037.0,42.9935,43.0404,42.9842,43.0123,340037.0
2023-08-30 10:40:00,45.91,45.95,45.88,45.89,184531.0,43.0123,43.0497,42.9842,42.9935,184531.0
2023-08-30 10:50:00,45.89,45.94,45.87,45.93,252378.0,42.9935,43.0404,42.9748,43.031,252378.0
2023-08-30 11:00:00,45.93,45.96,45.89,45.92,172538.0,43.031,43.0591,42.9935,43.0216,172538.0
2023-08-30 11:10:00,45.93,45.96,45.91,45.95,142000.0,43.031,43.0591,43.0123,43.0497,142000.0
2023-08-30 11:20:00,45.95,45.96,45.91,45.94,323054.0,43.0497,43.0591,43.0123,43.0404,323054.0
2023-08-30 11:30:00,45.93,45.95,45.92,45.95,2157076.0,43.031,43.0497,43.0216,43.0497,2157076.0
2023-08-30 11:40:00,45.95,45.97,45.92,45.93,288389.0,43.0497,43.0685,43.0216,43.031,288389.0
2023-08-30 11:50:00,45.92,45.93,45.89,45.93,174334.0,43.0216,43.031,42.9935,43.031,174334.0
2023-08-30 12:00:00,45.92,45.93,45.89,45.91,233299.0,43.0216,43.031,42.9935,43.0123,233299.0
2023-08-30 12:10:00,45.9,45.94,45.89,45.91,249725.0,43.0029,43.0404,42.9935,43.0123,249725.0
2023-08-30 12:20:00,45.91,45.94,45.9,45.93,131051.0,43.0123,43.0404,43.0029,43.031,131051.0
2023-08-30 12:30:00,45.93,45.95,45.91,45.92,83769.0,43.031,43.0497,43.0123,43.0216,83769.0
2023-08-30 12:40:00,45.92,45.94,45.91,45.92,263438.0,43.0216,43.0404,43.0123,43.0216,263438.0
2023-08-30 12:50:00,45.93,45.93,45.91,45.93,103876.0,43.031,43.031,43.0123,43.031,103876.0
2023-08-30 13:00:00,45.92,45.94,45.91,45.93,330917.0,43.0216,43.0404,43.0123,43.031,330917.0
2023-08-30 13:10:00,45.92,45.94,45.92,45.93,94210.0,43.0216,43.0404,43.0216,43.031,94210.0
2023-08-30 13:20:00,45.94,45.94,45.91,45.92,287994.0,43.0404,43.0404,43.0123,43.0216,287994.0
2023-08-30 13:30:00,45.91,45.94,45.91,45.91,293564.0,43.0123,43.0404,43.0123,43.0123,293564.0
2023-08-30 13:40:00,45.92,45.93,45.89,45.9,138844.0,43.0216,43.031,42.9935,43.0029,138844.0
2023-08-30 13:50:00,45.9,45.91,45.83,45.86,142755.0,43.0029,43.0123,42.9373,42.9654,142755.0
2023-08-30 14:00:00,45.86,45.87,45.81,45.83,227940.0,42.9654,42.9748,42.9186,42.9373,227940.0
2023-08-30 14:10:00,45.84,45.87,45.81,45.85,154820.0,42.9467,42.9748,42.9186,42.956,154820.0
2023-08-30 14:20:00,45.85,45.86,45.81,45.81,109406.0,42.956,42.9654,42.9186,42.9186,109406.0
2023-08-30 14:30:00,45.81,45.86,45.81,45.86,127788.0,42.9186,42.9654,42.9186,42.9654,127788.0
2023-08-30 14:40:00,45.86,45.89,45.85,45.88,532909.0,42.9654,42.9935,42.956,42.9842,532909.0
2023-08-30 14:50:00,45.88,45.9,45.87,45.9,303319.0,42.9842,43.0029,42.9748,43.0029,303319.0
2023-08-30 15:00:00,45.9,45.91,45.89,45.9,133478.0,43.0029,43.0123,42.9935,43.0029,133478.0
2023-08-30 15:10:00,45.9,45.91,45.88,45.89,133123.0,43.0029,43.0123,42.9842,42.9935,133123.0
2023-08-30 15:20:00,45.89,45.89,45.86,45.87,306366.0,42.9935,42.9935,42.9654,42.9748,306366.0
2023-08-30 15:30:00,45.87,45.88,45.86,45.87,153728.0,42.9748,42.9842,42.9654,42.9748,153728.0
2023-08-30 15:40:00,45.87,45.89,45.86,45.86,222450.0,42.9748,42.9935,42.9654,42.9654,222450.0
2023-08-30 15:50:00,45.86,45.9,45.85,45.89,607025.0,42.9654,43.0029,42.956,42.9935,607025.0
2023-08-31 09:30:00,45.95,45.95,45.89,45.89,451533.0,43.0497,43.0497,42.9935,42.9935,451533.0
2023-08-31 09:40:00,45.89,45.94,45.83,45.89,327023.0,42.9935,43.0404,42.9373,42.9935,327023.0
2023-08-31 09:50:00,45.89,45.96,45.87,45.95,136248.0,42.9935,43.0591,42.9748,43.0497,136248.0
2023-08-31 10:00:00,45.94,45.97,45.9,45.93,164292.0,43.0404,43.0685,43.0029,43.031,164292.0
2023-08-31 10:10:00,45.93,45.95,45.9,45.92,103049.0,43.031,43.0497,43.0029,43.0216,103049.0
2023-08-31 10:20:00,45.92,45.96,45.89,45.91,156033.0,43.0216,43.0591,42.9935,43.0123,156033.0
2023-08-31 10:30:00,45.91,45.92,45.87,45.9,128139.0,43.0123,43.0216,42.9748,43.0029,128139.0
2023-08-31 10:40:00,45.9,45.9,45.83,45.85,140939.0,43.0029,43.0029,42.9373,42.956,140939.0
2023-08-31 10:50:00,45.85,45.87,45.82,45.87,701606.0,42.956,42.9748,42.9279,42.9748,701606.0
2023-08-31 11:00:00,45.86,45.88,45.78,45.83,368593.0,42.9654,42.9842,42.8905,42.9373,368593.0
2023-08-31 11:10:00,45.83,45.84,45.79,45.79,144653.0,42.9373,42.9467,42.8998,42.8998,144653.0
2023-08-31 11:20:00,45.79,45.8,45.77,45.79,242008.0,42.8998,42.9092,42.8811,42.8998,242008.0
2023-08-31 11:30:00,45.79,45.79,45.69,45.73,253877.0,42.8998,42.8998,42.8061,42.8436,253877.0
2023-08-31 11:40:00,45.73,45.74,45.66,45.68,106535.0,42.8436,42.853,42.778,42.7968,106535.0
2023-08-31 11:50:00,45.68,45.73,45.67,45.72,123272.0,42.7968,42.8436,42.7874,42.8343,123272.0
2023-08-31 12:00:00,45.72,45.73,45.68,45.73,145526.0,42.8343,42.8436,42.7968,42.8436,145526.0
2023-08-31 12:10:00,45.74,45.75,45.67,45.69,118673.0,42.853,42.8624,42.7874,42.8061,118673.0
2023-08-31 12:20:00,45.68,45.69,45.64,45.66,109333.0,42.7968,42.8061,42.7593,42.778,109333.0
2023-08-31 12:30:00,45.66,45.68,45.65,45.66,340478.0,42.778,42.7968,42.7687,42.778,340478.0
2023-08-31 12:40:00,45.66,45.67,45.61,45.62,354822.0,42.778,42.7874,42.7312,42.7406,354822.0
2023-08-31 12:50:00,45.62,45.67,45.61,45.66,109193.0,42.7406,42.7874,42.7312,42.778,109193.0
2023-08-31 13:00:00,45.66,45.7,45.64,45.69,127974.0,42.778,42.8155,42.7593,42.8061,127974.0
2023-08-31 13:10:00,45.69,45.73,45.69,45.73,290535.0,42.8061,42.8436,42.8061,42.8436,290535.0
2023-08-31 13:20:00,45.73,45.76,45.72,45.75,119005.0,42.8436,42.8717,42.8343,42.8624,119005.0
2023-08-31 13:30:00,45.75,45.76,45.73,45.76,113261.0,42.8624,42.8717,42.8436,42.8717,113261.0
2023-08-31 13:40:00,45.76,45.76,45.72,45.73,87409.0,42.8717,42.8717,42.8343,42.8436,87409.0
2023-08-31 13:50:00,45.73,45.74,45.71,45.74,87694.0,42.8436,42.853,42.8249,42.853,87694.0
2023-08-31 14:00:00,45.73,45.79,45.73,45.77,189629.0,42.8436,42.8998,42.8436,42.8811,189629.0
2023-08-31 14:10:00,45.76,45.8,45.76,45.79,77472.0,42.8717,42.9092,42.8717,42.8998,77472.0
2023-08-31 14:20:00,45.79,45.81,45.78,45.8,132258.0,42.8998,42.9186,42.8905,42.9092,132258.0
2023-08-31 14:30:00,45.8,45.81,45.74,45.74,149327.0,42.9092,42.9186,42.853,42.853,149327.0
2023-08-31 14:40:00,45.75,45.76,45.71,45.72,172954.0,42.8624,42.8717,42.8249,42.8343,172954.0
2023-08-31 14:50:00,45.72,45.72,45.68,45.7,192671.0,42.8343,42.8343,42.7968,42.8155,192671.0
2023-08-31 15:00:00,45.7,45.74,45.69,45.73,193493.0,42.8155,42.853,42.8061,42.8436,193493.0
2023-08-31 15:10:00,45.73,45.75,45.72,45.74,150453.0,42.8436,42.8624,42.8343,42.853,150453.0
2023-08-31 15:20:00,45.73,45.75,45.72,45.73,111637.0,42.8436,42.8624,42.8343,42.8436,111637.0
2023-08-31 15:30:00,45.74,45.77,45.73,45.76,206701.0,42.853,42.8811,42.8436,42.8717,206701.0
2023-08-31 15:40:00,45.77,45.8,45.76,45.8,227162.0,42.8811,42.9092,42.8717,42.9092,227162.0
2023-08-31 15:50:00,45.8,45.8,45.73,45.73,712591.0,42.9092,42.9092,42.8436,42.8436,712591.0
2023-09-01 09:30:00,46.17,46.21,46.03,46.04,421842.0,43.2559,43.2933,43.1247,43.1341,421842.0
2023-09-01 09:40:00,46.03,46.06,45.91,45.96,317114.0,43.1247,43.1528,43.0123,43.0591,317114.0
2023-09-01 09:50:00,45.94,46.0,45.89,45.98,133134.0,43.0404,43.0966,42.9935,43.0778,133134.0
2023-09-01 10:00:00,45.97,46.0,45.82,46.0,510488.0,43.0685,43.0966,42.9279,43.0966,510488.0
2023-09-01 10:10:00,45.99,46.07,45.95,46.0,263342.0,43.0872,43.1622,43.0497,43.0966,263342.0
2023-09-01 10:20:00,45.99,45.99,45.9,45.97,288369.0,43.0872,43.0872,43.0029,43.0685,288369.0
2023-09-01 10:30:00,45.96,45.96,45.87,45.91,248977.0,43.0591,43.0591,42.9748,43.0123,248977.0
2023-09-01 10:40:00,45.91,45.93,45.85,45.86,198991.0,43.0123,43.031,42.956,42.9654,198991.0
2023-09-01 10:50:00,45.86,45.89,45.81,45.84,277580.0,42.9654,42.9935,42.9186,42.9467,277580.0
2023-09-01 11:00:00,45.84,45.86,45.81,45.82,226779.0,42.9467,42.9654,42.9186,42.9279,226779.0
2023-09-01 11:10:00,45.82,45.82,45.76,45.8,201034.0,42.9279,42.9279,42.8717,42.9092,201034.0
2023-09-01 11:20:00,45.79,45.81,45.75,45.75,182213.0,42.8998,42.9186,42.8624,42.8624,182213.0
2023-09-01 11:30:00,45.76,45.77,45.73,45.75,333194.0,42.8717,42.8811,42.8436,42.8624,333194.0
2023-09-01 11:40:00,45.74,45.74,45.7,45.71,290249.0,42.853,42.853,42.8155,42.8249,290249.0
2023-09-01 11:50:00,45.7,45.74,45.69,45.72,176731.0,42.8155,42.853,42.8061,42.8343,176731.0
2023-09-01 12:00:00,45.71,45.74,45.69,45.74,171338.0,42.8249,42.853,42.8061,42.853,171338.0
2023-09-01 12:10:00,45.74,45.77,45.73,45.77,124344.0,42.853,42.8811,42.8436,42.8811,124344.0
2023-09-01 12:20:00,45.76,45.79,45.76,45.78,215831.0,42.8717,42.8998,42.8717,42.8905,215831.0
2023-09-01 12:30:00,45.77,45.8,45.74,45.75,176660.0,42.8811,42.9092,42.853,42.8624,176660.0
2023-09-01 12:40:00,45.75,45.76,45.73,45.76,128431.0,42.8624,42.8717,42.8436,42.8717,128431.0
2023-09-01 12:50:00,45.76,45.79,45.75,45.78,114850.0,42.8717,42.8998,42.8624,42.8905,114850.0
2023-09-01 13:00:00,45.78,45.79,45.75,45.77,113151.0,42.8905,42.8998,42.8624,42.8811,113151.0
2023-09-01 13:10:00,45.76,45.79,45.76,45.79,48346.0,42.8717,42.8998,42.8717,42.8998,48346.0
2023-09-01 13:20:00,45.79,45.8,45.77,45.77,77897.0,42.8998,42.9092,42.8811,42.8811,77897.0
2023-09-01 13:30:00,45.78,45.8,45.77,45.8,177873.0,42.8905,42.9092,42.8811,42.9092,177873.0
2023-09-01 13:40:00,45.79,45.8,45.78,45.79,90706.0,42.8998,42.9092,42.8905,42.8998,90706.0
2023-09-01 13:50:00,45.79,45.81,45.78,45.8,97463.0,42.8998,42.9186,42.8905,42.9092,97463.0
2023-09-01 14:00:00,45.8,45.82,45.78,45.82,131532.0,42.9092,42.9279,42.8905,42.9279,131532.0
2023-09-01 14:10:00,45.82,45.82,45.79,45.8,87110.0,42.9279,42.9279,42.8998,42.9092,87110.0
2023-09-01 14:20:00,45.8,45.8,45.75,45.77,119577.0,42.9092,42.9092,42.8624,42.8811,119577.0
2023-09-01 14:30:00,45.76,45.77,45.75,45.77,103646.0,42.8717,42.8811,42.8624,42.8811,103646.0
2023-09-01 14:40:00,45.77,45.79,45.76,45.78,128386.0,42.8811,42.8998,42.8717,42.8905,128386.0
2023-09-01 14:50:00,45.78,45.8,45.77,45.79,132904.0,42.8905,42.9092,42.8811,42.8998,132904.0
2023-09-01 15:00:00,45.8,45.82,45.79,45.79,176642.0,42.9092,42.9279,42.8998,42.8998,176642.0
2023-09-01 15:10:00,45.8,45.81,45.79,45.8,173049.0,42.9092,42.9186,42.8998,42.9092,173049.0
2023-09-01 15:20:00,45.8,45.81,45.78,45.81,118822.0,42.9092,42.9186,42.8905,42.9186,118822.0
2023-09-01 15:30:00,45.8,45.82,45.78,45.78,206794.0,42.9092,42.9279,42.8905,42.8905,206794.0
2023-09-01 15:40:00,45.79,45.8,45.78,45.79,211662.0,42.8998,42.9092,42.8905,42.8998,211662.0
2023-09-01 15:50:00,45.79,45.83,45.78,45.82,678458.0,42.8998,42.9373,42.8905,42.9279,678458.0
2023-09-05 09:30:00,45.69,45.7,45.61,45.63,398232.0,42.8061,42.8155,42.7312,42.7499,398232.0
2023-09-05 09:40:00,45.63,45.63,45.54,45.55,160147.0,42.7499,42.7499,42.6656,42.675,160147.0
2023-09-05 09:50:00,45.55,45.58,45.53,45.58,217497.0,42.675,42.7031,42.6562,42.7031,217497.0
2023-09-05 10:00:00,45.58,45.59,45.51,45.52,339721.0,42.7031,42.7125,42.6375,42.6469,339721.0
2023-09-05 10:10:00,45.52,45.54,45.46,45.51,468785.0,42.6469,42.6656,42.5907,42.6375,468785.0
2023-09-05 10:20:00,45.51,45.57,45.51,45.55,382714.0,42.6375,42.6937,42.6375,42.675,382714.0
2023-09-05 10:30:00,45.55,45.56,45.47,45.49,298401.0,42.675,42.6844,42.6,42.6188,298401.0
2023-09-05 10:40:00,45.48,45.5,45.43,45.47,300490.0,42.6094,42.6281,42.5626,42.6,300490.0
2023-09-05 10:50:00,45.46,45.49,45.44,45.47,133042.0,42.5907,42.6188,42.5719,42.6,133042.0
2023-09-05 11:00:00,45.47,45.52,45.45,45.51,278196.0,42.6,42.6469,42.5813,42.6375,278196.0
2023-09-05 11:10:00,45.51,45.53,45.49,45.51,147959.0,42.6375,42.6562,42.6188,42.6375,147959.0
2023-09-05 11:20:00,45.51,45.52,45.46,45.47,232590.0,42.6375,42.6469,42.5907,42.6,232590.0
2023-09-05 11:30:00,45.47,45.52,45.46,45.51,328774.0,42.6,42.6469,42.5907,42.6375,328774.0
2023-09-05 11:40:00,45.51,45.55,45.5,45.55,146631.0,42.6375,42.675,42.6281,42.675,146631.0
2023-09-05 11:50:00,45.54,45.55,45.52,45.54,155261.0,42.6656,42.675,42.6469,42.6656,155261.0
2023-09-05 12:00:00,45.54,45.57,45.54,45.56,176397.0,42.6656,42.6937,42.6656,42.6844,176397.0
2023-09-05 12:10:00,45.56,45.57,45.53,45.54,127709.0,42.6844,42.6937,42.6562,42.6656,127709.0
2023-09-05 12:20:00,45.55,45.57,45.53,45.54,119062.0,42.675,42.6937,42.6562,42.6656,119062.0
2023-09-05 12:30:00,45.54,45.55,45.53,45.55,179373.0,42.6656,42.675,42.6562,42.675,179373.0
2023-09-05 12:40:00,45.54,45.56,45.53,45.55,290804.0,42.6656,42.6844,42.6562,42.675,290804.0
2023-09-05 12:50:00,45.55,45.55,45.52,45.53,63352.0,42.675,42.675,42.6469,42.6562,63352.0
2023-09-05 13:00:00,45.52,45.53,45.47,45.48,97085.0,42.6469,42.6562,42.6,42.6094,97085.0
2023-09-05 13:10:00,45.48,45.49,45.46,45.48,295367.0,42.6094,42.6188,42.5907,42.6094,295367.0
2023-09-05 13:20:00,45.47,45.49,45.46,45.48,178543.0,42.6,42.6188,42.5907,42.6094,178543.0
2023-09-05 13:30:00,45.48,45.49,45.46,45.48,109799.0,42.6094,42.6188,42.5907,42.6094,109799.0
2023-09-05 13:40:00,45.48,45.49,45.46,45.48,125342.0,42.6094,42.6188,42.5907,42.6094,125342.0
2023-09-05 13:50:00,45.48,45.49,45.46,45.48,106455.0,42.6094,42.6188,42.5907,42.6094,106455.0
2023-09-05 14:00:00,45.47,45.48,45.45,45.46,90581.0,42.6,42.6094,42.5813,42.5907,90581.0
2023-09-05 14:10:00,45.46,45.5,45.45,45.5,139903.0,42.5907,42.6281,42.5813,42.6281,139903.0
2023-09-05 14:20:00,45.49,45.51,45.48,45.5,140872.0,42.6188,42.6375,42.6094,42.6281,140872.0
2023-09-05 14:30:00,45.5,45.51,45.48,45.48,120630.0,42.6281,42.6375,42.6094,42.6094,120630.0
2023-09-05 14:40:00,45.48,45.49,45.47,45.49,113464.0,42.6094,42.6188,42.6,42.6188,113464.0
2023-09-05 14:50:00,45.48,45.5,45.47,45.48,139780.0,42.6094,42.6281,42.6,42.6094,139780.0
2023-09-05 15:00:00,45.49,45.49,45.45,45.47,135470.0,42.6188,42.6188,42.5813,42.6,135470.0
2023-09-05 15:10:00,45.46,45.46,45.42,45.43,143511.0,42.5907,42.5907,42.5532,42.5626,143511.0
2023-09-05 15:20:00,45.44,45.45,45.43,45.45,151822.0,42.5719,42.5813,42.5626,42.5813,151822.0
2023-09-05 15:30:00,45.45,45.48,45.44,45.48,148125.0,42.5813,42.6094,42.5719,42.6094,148125.0
2023-09-05 15:40:00,45.48,45.49,45.45,45.46,269627.0,42.6094,42.6188,42.5813,42.5907,269627.0
2023-09-05 15:50:00,45.45,45.45,45.41,45.41,1314166.0,42.5813,42.5813,42.5438,42.5438,1314166.0
2023-09-06 09:30:00,45.36,45.39,45.31,45.38,295914.0,42.497,42.5251,42.4501,42.5157,295914.0
2023-09-06 09:40:00,45.38,45.43,45.37,45.4,135456.0,42.5157,42.5626,42.5063,42.5345,135456.0
2023-09-06 09:50:00,45.4,45.47,45.39,45.44,78017.0,42.5345,42.6,42.5251,42.5719,78017.0
2023-09-06 10:00:00,45.43,45.44,45.25,45.37,449660.0,42.5626,42.5719,42.3939,42.5063,449660.0
2023-09-06 10:10:00,45.36,45.39,45.33,45.38,164602.0,42.497,42.5251,42.4689,42.5157,164602.0
2023-09-06 10:20:00,45.37,45.38,45.21,45.22,248570.0,42.5063,42.5157,42.3564,42.3658,248570.0
2023-09-06 10:30:00,45.22,45.28,45.21,45.25,257506.0,42.3658,42.422,42.3564,42.3939,257506.0
2023-09-06 10:40:00,45.26,45.27,45.19,45.22,242839.0,42.4033,42.4127,42.3377,42.3658,242839.0
2023-09-06 10:50:00,45.22,45.23,45.19,45.21,295681.0,42.3658,42.3752,42.3377,42.3564,295681.0
2023-09-06 11:00:00,45.2,45.23,45.18,45.19,136292.0,42.3471,42.3752,42.3283,42.3377,136292.0
2023-09-06 11:10:00,45.19,45.2,45.16,45.2,214177.0,42.3377,42.3471,42.3096,42.3471,214177.0
2023-09-06 11:20:00,45.2,45.23,45.18,45.21,191317.0,42.3471,42.3752,42.3283,42.3564,191317.0
2023-09-06 11:30:00,45.21,45.23,45.18,45.22,767658.0,42.3564,42.3752,42.3283,42.3658,767658.0
2023-09-06 11:40:00,45.22,45.25,45.21,45.22,219579.0,42.3658,42.3939,42.3564,42.3658,219579.0
2023-09-06 11:50:00,45.22,45.23,45.19,45.19,200792.0,42.3658,42.3752,42.3377,42.3377,200792.0
2023-09-06 12:00:00,45.19,45.2,45.16,45.16,204118.0,42.3377,42.3471,42.3096,42.3096,204118.0
2023-09-06 12:10:00,45.16,45.19,45.15,45.16,77031.0,42.3096,42.3377,42.3002,42.3096,77031.0
2023-09-06 12:20:00,45.17,45.18,45.14,45.15,89130.0,42.319,42.3283,42.2909,42.3002,89130.0
2023-09-06 12:30:00,45.15,45.15,45.12,45.14,117762.0,42.3002,42.3002,42.2721,42.2909,117762.0
2023-09-06 12:40:00,45.14,45.14,45.1,45.1,165825.0,42.2909,42.2909,42.2534,42.2534,165825.0
2023-09-06 12:50:00,45.11,45.12,45.09,45.11,118808.0,42.2628,42.2721,42.244,42.2628,118808.0
2023-09-06 13:00:00,45.11,45.13,45.08,45.13,131545.0,42.2628,42.2815,42.2346,42.2815,131545.0
2023-09-06 13:10:00,45.13,45.17,45.12,45.16,264782.0,42.2815,42.319,42.2721,42.3096,264782.0
2023-09-06 13:20:00,45.17,45.17,45.15,45.16,115671.0,42.319,42.319,42.3002,42.3096,115671.0
2023-09-06 13:30:00,45.16,45.17,45.14,45.17,82357.0,42.3096,42.319,42.2909,42.319,82357.0
2023-09-06 13:40:00,45.17,45.19,45.14,45.18,97504.0,42.319,42.3377,42.2909,42.3283,97504.0
2023-09-06 13:50:00,45.19,45.2,45.17,45.19,151396.0,42.3377,42.3471,42.319,42.3377,151396.0
2023-09-06 14:00:00,45.19,45.21,45.18,45.2,121464.0,42.3377,42.3564,42.3283,42.3471,121464.0
2023-09-06 14:10:00,45.2,45.2,45.16,45.18,153510.0,42.3471,42.3471,42.3096,42.3283,153510.0
2023-09-06 14:20:00,45.18,45.2,45.16,45.2,116650.0,42.3283,42.3471,42.3096,42.3471,116650.0
2023-09-06 14:30:00,45.19,45.22,45.19,45.21,246125.0,42.3377,42.3658,42.3377,42.3564,246125.0
2023-09-06 14:40:00,45.22,45.23,45.2,45.23,149215.0,42.3658,42.3752,42.3471,42.3752,149215.0
2023-09-06 14:50:00,45.22,45.24,45.21,45.22,374443.0,42.3658,42.3846,42.3564,42.3658,374443.0
2023-09-06 15:00:00,45.22,45.22,45.18,45.19,161833.0,42.3658,42.3658,42.3283,42.3377,161833.0
2023-09-06 15:10:00,45.19,45.23,45.18,45.23,263259.0,42.3377,42.3752,42.3283,42.3752,263259.0
2023-09-06 15:20:00,45.23,45.24,45.21,45.22,154304.0,42.3752,42.3846,42.3564,42.3658,154304.0
2023-09-06 15:30:00,45.22,45.23,45.2,45.22,220152.0,42.3658,42.3752,42.3471,42.3658,220152.0
2023-09-06 15:40:00,45.22,45.22,45.2,45.22,174131.0,42.3658,42.3658,42.3471,42.3658,174131.0
2023-09-06 15:50:00,45.22,45.25,45.19,45.24,638105.0,42.3658,42.3939,42.3377,42.3846,638105.0
2023-09-07 09:30:00,45.1,45.16,45.08,45.15,249715.0,42.2534,42.3096,42.2346,42.3002,249715.0
2023-09-07 09:40:00,45.14,45.19,45.1,45.11,187226.0,42.2909,42.3377,42.2534,42.2628,187226.0
2023-09-07 09:50:00,45.11,45.12,45.02,45.03,296923.0,42.2628,42.2721,42.1784,42.1878,296923.0
2023-09-07 10:00:00,45.04,45.05,44.96,45.01,335880.0,42.1972,42.2065,42.1222,42.1691,335880.0
2023-09-07 10:10:00,45.01,45.07,44.99,45.0,234515.0,42.1691,42.2253,42.1503,42.1597,234515.0
2023-09-07 10:20:00,45.0,45.02,44.97,44.99,299126.0,42.1597,42.1784,42.1316,42.1503,299126.0
2023-09-07 10:30:00,44.99,45.06,44.94,45.05,639670.0,42.1503,42.2159,42.1035,42.2065,639670.0
2023-09-07 10:40:00,45.05,45.13,45.05,45.09,199871.0,42.2065,42.2815,42.2065,42.244,199871.0
2023-09-07 10:50:00,45.09,45.09,45.05,45.07,386412.0,42.244,42.244,42.2065,42.2253,386412.0
2023-09-07 11:00:00,45.07,45.1,45.03,45.06,255079.0,42.2253,42.2534,42.1878,42.2159,255079.0
2023-09-07 11:10:00,45.05,45.07,45.02,45.05,376637.0,42.2065,42.2253,42.1784,42.2065,376637.0
2023-09-07 11:20:00,45.05,45.09,45.04,45.05,439104.0,42.2065,42.244,42.1972,42.2065,439104.0
2023-09-07 11:30:00,45.05,45.13,45.05,45.13,182924.0,42.2065,42.2815,42.2065,42.2815,182924.0
2023-09-07 11:40:00,45.12,45.13,45.08,45.09,240689.0,42.2721,42.2815,42.2346,42.244,240689.0
2023-09-07 11:50:00,45.09,45.09,45.04,45.07,348162.0,42.244,42.244,42.1972,42.2253,348162.0
2023-09-07 12:00:00,45.06,45.11,45.06,45.11,185300.0,42.2159,42.2628,42.2159,42.2628,185300.0
2023-09-07 12:10:00,45.1,45.12,45.08,45.1,189861.0,42.2534,42.2721,42.2346,42.2534,189861.0
2023-09-07 12:20:00,45.11,45.14,45.08,45.12,430388.0,42.2628,42.2909,42.2346,42.2721,430388.0
2023-09-07 12:30:00,45.12,45.14,45.1,45.12,79323.0,42.2721,42.2909,42.2534,42.2721,79323.0
2023-09-07 12:40:00,45.11,45.12,45.08,45.09,140979.0,42.2628,42.2721,42.2346,42.244,140979.0
2023-09-07 12:50:00,45.09,45.11,45.08,45.09,93942.0,42.244,42.2628,42.2346,42.244,93942.0
2023-09-07 13:00:00,45.08,45.11,45.06,45.08,158986.0,42.2346,42.2628,42.2159,42.2346,158986.0
2023-09-07 13:10:00,45.08,45.11,45.06,45.11,95686.0,42.2346,42.2628,42.2159,42.2628,95686.0
2023-09-07 13:20:00,45.1,45.12,45.1,45.12,143270.0,42.2534,42.2721,42.2534,42.2721,143270.0
2023-09-07 13:30:00,45.12,45.14,45.08,45.08,121713.0,42.2721,42.2909,42.2346,42.2346,121713.0
2023-09-07 13:40:00,45.08,45.1,45.08,45.09,79709.0,42.2346,42.2534,42.2346,42.244,79709.0
2023-09-07 13:50:00,45.09,45.09,45.08,45.08,157742.0,42.244,42.244,42.2346,42.2346,157742.0
2023-09-07 14:00:00,45.08,45.09,45.07,45.08,174451.0,42.2346,42.244,42.2253,42.2346,174451.0
2023-09-07 14:10:00,45.08,45.1,45.07,45.08,183912.0,42.2346,42.2534,42.2253,42.2346,183912.0
2023-09-07 14:20:00,45.08,45.09,45.05,45.05,95128.0,42.2346,42.244,42.2065,42.2065,95128.0
2023-09-07 14:30:00,45.05,45.07,45.03,45.04,116715.0,42.2065,42.2253,42.1878,42.1972,116715.0
2023-09-07 14:40:00,45.03,45.06,45.03,45.05,85162.0,42.1878,42.2159,42.1878,42.2065,85162.0
2023-09-07 14:50:00,45.06,45.09,45.05,45.08,105560.0,42.2159,42.244,42.2065,42.2346,105560.0
2023-09-07 15:00:00,45.08,45.09,45.04,45.05,169847.0,42.2346,42.244,42.1972,42.2065,169847.0
2023-09-07 15:10:00,45.05,45.08,45.04,45.07,135952.0,42.2065,42.2346,42.1972,42.2253,135952.0
2023-09-07 15:20:00,45.06,45.07,45.05,45.06,165036.0,42.2159,42.2253,42.2065,42.2159,165036.0
2023-09-07 15:30:00,45.07,45.08,45.05,45.05,157547.0,42.2253,42.2346,42.2065,42.2065,157547.0
2023-09-07 15:40:00,45.06,45.1,45.05,45.09,232251.0,42.2159,42.2534,42.2065,42.244,232251.0
2023-09-07 15:50:00,45.09,45.11,45.05,45.07,554913.0,42.244,42.2628,42.2065,42.2253,554913.0
2023-09-08 09:30:00,45.02,45.08,45.01,45.03,278085.0,42.1784,42.2346,42.1691,42.1878,278085.0
2023-09-08 09:40:00,45.02,45.03,44.96,45.02,131249.0,42.1784,42.1878,42.1222,42.1784,131249.0
2023-09-08 09:50:00,45.02,45.05,45.0,45.05,109870.0,42.1784,42.2065,42.1597,42.2065,109870.0
2023-09-08 10:00:00,45.06,45.16,45.05,45.11,368474.0,42.2159,42.3096,42.2065,42.2628,368474.0
2023-09-08 10:10:00,45.1,45.17,45.1,45.12,304001.0,42.2534,42.319,42.2534,42.2721,304001.0
2023-09-08 10:20:00,45.12,45.16,45.12,45.15,281829.0,42.2721,42.3096,42.2721,42.3002,281829.0
2023-09-08 10:30:00,45.14,45.16,45.07,45.08,182925.0,42.2909,42.3096,42.2253,42.2346,182925.0
2023-09-08 10:40:00,45.08,45.09,45.04,45.07,192350.0,42.2346,42.244,42.1972,42.2253,192350.0
2023-09-08 10:50:00,45.06,45.11,45.05,45.06,163281.0,42.2159,42.2628,42.2065,42.2159,163281.0
2023-09-08 11:00:00,45.05,45.1,45.04,45.05,190702.0,42.2065,42.2534,42.1972,42.2065,190702.0
2023-09-08 11:10:00,45.05,45.1,45.04,45.09,225553.0,42.2065,42.2534,42.1972,42.244,225553.0
2023-09-08 11:20:00,45.09,45.11,45.07,45.08,185136.0,42.244,42.2628,42.2253,42.2346,185136.0
2023-09-08 11:30:00,45.09,45.11,45.08,45.09,187645.0,42.244,42.2628,42.2346,42.244,187645.0
2023-09-08 11:40:00,45.09,45.1,45.05,45.05,244572.0,42.244,42.2534,42.2065,42.2065,244572.0
2023-09-08 11:50:00,45.05,45.06,45.02,45.03,179525.0,42.2065,42.2159,42.1784,42.1878,179525.0
2023-09-08 12:00:00,45.03,45.05,45.01,45.05,282103.0,42.1878,42.2065,42.1691,42.2065,282103.0
2023-09-08 12:10:00,45.05,45.1,45.04,45.09,151450.0,42.2065,42.2534,42.1972,42.244,151450.0
2023-09-08 12:20:00,45.09,45.1,45.05,45.05,165378.0,42.244,42.2534,42.2065,42.2065,165378.0
2023-09-08 12:30:00,45.05,45.06,45.01,45.02,145489.0,42.2065,42.2159,42.1691,42.1784,145489.0
2023-09-08 12:40:00,45.02,45.05,45.01,45.03,114255.0,42.1784,42.2065,42.1691,42.1878,114255.0
2023-09-08 12:50:00,45.03,45.05,45.02,45.05,169661.0,42.1878,42.2065,42.1784,42.2065,169661.0
2023-09-08 13:00:00,45.05,45.05,45.02,45.03,158303.0,42.2065,42.2065,42.1784,42.1878,158303.0
2023-09-08 13:10:00,45.02,45.07,45.02,45.07,173020.0,42.1784,42.2253,42.1784,42.2253,173020.0
2023-09-08 13:20:00,45.07,45.07,45.03,45.05,169269.0,42.2253,42.2253,42.1878,42.2065,169269.0
2023-09-08 13:30:00,45.05,45.06,45.03,45.05,147063.0,42.2065,42.2159,42.1878,42.2065,147063.0
2023-09-08 13:40:00,45.04,45.06,45.03,45.05,95652.0,42.1972,42.2159,42.1878,42.2065,95652.0
2023-09-08 13:50:00,45.06,45.06,45.03,45.05,212145.0,42.2159,42.2159,42.1878,42.2065,212145.0
2023-09-08 14:00:00,45.05,45.08,45.04,45.07,122399.0,42.2065,42.2346,42.1972,42.2253,122399.0
2023-09-08 14:10:00,45.07,45.07,44.98,45.01,214340.0,42.2253,42.2253,42.141,42.1691,214340.0
2023-09-08 14:20:00,45.01,45.01,44.99,45.01,176251.0,42.1691,42.1691,42.1503,42.1691,176251.0
2023-09-08 14:30:00,45.0,45.01,44.98,44.98,184155.0,42.1597,42.1691,42.141,42.141,184155.0
2023-09-08 14:40:00,44.98,45.01,44.98,44.99,256711.0,42.141,42.1691,42.141,42.1503,256711.0
2023-09-08 14:50:00,44.98,45.0,44.97,44.98,210073.0,42.141,42.1597,42.1316,42.141,210073.0
2023-09-08 15:00:00,44.98,44.99,44.95,44.98,222047.0,42.141,42.1503,42.1129,42.141,222047.0
2023-09-08 15:10:00,44.97,44.99,44.96,44.97,333986.0,42.1316,42.1503,42.1222,42.1316,333986.0
2023-09-08 15:20:00,44.97,44.98,44.95,44.96,268193.0,42.1316,42.141,42.1129,42.1222,268193.0
2023-09-08 15:30:00,44.95,44.99,44.95,44.98,291840.0,42.1129,42.1503,42.1129,42.141,291840.0
2023-09-08 15:40:00,44.98,44.99,44.96,44.98,327986.0,42.141,42.1503,42.1222,42.141,327986.0
2023-09-08 15:50:00,44.99,45.01,44.96,45.0,544885.0,42.1503,42.1691,42.1222,42.1597,544885.0
2023-09-11 09:30:00,45.41,45.44,45.39,45.39,322860.0,42.5438,42.5719,42.5251,42.5251,322860.0
2023-09-11 09:40:00,45.39,45.4,45.29,45.31,141510.0,42.5251,42.5345,42.4314,42.4501,141510.0
2023-09-11 09:50:00,45.3,45.34,45.27,45.3,169496.0,42.4408,42.4782,42.4127,42.4408,169496.0
2023-09-11 10:00:00,45.29,45.36,45.29,45.35,167055.0,42.4314,42.497,42.4314,42.4876,167055.0
2023-09-11 10:10:00,45.35,45.41,45.32,45.41,213186.0,42.4876,42.5438,42.4595,42.5438,213186.0
2023-09-11 10:20:00,45.41,45.5,45.4,45.47,171340.0,42.5438,42.6281,42.5345,42.6,171340.0
2023-09-11 10:30:00,45.47,45.47,45.41,45.43,255811.0,42.6,42.6,42.5438,42.5626,255811.0
2023-09-11 10:40:00,45.43,45.49,45.42,45.49,184464.0,42.5626,42.6188,42.5532,42.6188,184464.0
2023-09-11 10:50:00,45.49,45.51,45.44,45.46,75156.0,42.6188,42.6375,42.5719,42.5907,75156.0
2023-09-11 11:00:00,45.45,45.46,45.38,45.4,124456.0,42.5813,42.5907,42.5157,42.5345,124456.0
2023-09-11 11:10:00,45.39,45.42,45.37,45.41,139444.0,42.5251,42.5532,42.5063,42.5438,139444.0
2023-09-11 11:20:00,45.41,45.44,45.41,45.41,97152.0,42.5438,42.5719,42.5438,42.5438,97152.0
2023-09-11 11:30:00,45.41,45.43,45.4,45.42,121794.0,42.5438,42.5626,42.5345,42.5532,121794.0
2023-09-11 11:40:00,45.42,45.44,45.38,45.41,155766.0,42.5532,42.5719,42.5157,42.5438,155766.0
2023-09-11 11:50:00,45.41,45.44,45.4,45.43,95512.0,42.5438,42.5719,42.5345,42.5626,95512.0
2023-09-11 12:00:00,45.44,45.49,45.43,45.48,244318.0,42.5719,42.6188,42.5626,42.6094,244318.0
2023-09-11 12:10:00,45.48,45.51,45.47,45.5,140631.0,42.6094,42.6375,42.6,42.6281,140631.0
2023-09-11 12:20:00,45.5,45.53,45.49,45.53,170049.0,42.6281,42.6562,42.6188,42.6562,170049.0
2023-09-11 12:30:00,45.53,45.53,45.48,45.49,80624.0,42.6562,42.6562,42.6094,42.6188,80624.0
2023-09-11 12:40:00,45.48,45.5,45.47,45.48,104759.0,42.6094,42.6281,42.6,42.6094,104759.0
2023-09-11 12:50:00,45.48,45.5,45.47,45.5,60622.0,42.6094,42.6281,42.6,42.6281,60622.0
2023-09-11 13:00:00,45.5,45.5,45.48,45.5,168489.0,42.6281,42.6281,42.6094,42.6281,168489.0
2023-09-11 13:10:00,45.5,45.51,45.48,45.51,68771.0,42.6281,42.6375,42.6094,42.6375,68771.0
2023-09-11 13:20:00,45.51,45.52,45.51,45.52,83999.0,42.6375,42.6469,42.6375,42.6469,83999.0
2023-09-11 13:30:00,45.52,45.53,45.5,45.53,315317.0,42.6469,42.6562,42.6281,42.6562,315317.0
2023-09-11 13:40:00,45.53,45.53,45.5,45.5,54733.0,42.6562,42.6562,42.6281,42.6281,54733.0
2023-09-11 13:50:00,45.51,45.52,45.49,45.5,116187.0,42.6375,42.6469,42.6188,42.6281,116187.0
2023-09-11 14:00:00,45.51,45.51,45.48,45.49,135856.0,42.6375,42.6375,42.6094,42.6188,135856.0
2023-09-11 14:10:00,45.49,45.52,45.49,45.51,110818.0,42.6188,42.6469,42.6188,42.6375,110818.0
2023-09-11 14:20:00,45.52,45.52,45.49,45.49,140328.0,42.6469,42.6469,42.6188,42.6188,140328.0
2023-09-11 14:30:00,45.5,45.51,45.49,45.51,256796.0,42.6281,42.6375,42.6188,42.6375,256796.0
2023-09-11 14:40:00,45.51,45.51,45.48,45.49,88330.0,42.6375,42.6375,42.6094,42.6188,88330.0
2023-09-11 14:50:00,45.49,45.49,45.47,45.48,99161.0,42.6188,42.6188,42.6,42.6094,99161.0
2023-09-11 15:00:00,45.48,45.49,45.47,45.48,125187.0,42.6094,42.6188,42.6,42.6094,125187.0
2023-09-11 15:10:00,45.48,45.49,45.45,45.46,89263.0,42.6094,42.6188,42.5813,42.5907,89263.0
2023-09-11 15:20:00,45.46,45.5,45.46,45.5,185966.0,42.5907,42.6281,42.5907,42.6281,185966.0
2023-09-11 15:30:00,45.5,45.51,45.48,45.5,180800.0,42.6281,42.6375,42.6094,42.6281,180800.0
2023-09-11 15:40:00,45.5,45.5,45.48,45.49,171064.0,42.6281,42.6281,42.6094,42.6188,171064.0
2023-09-11 15:50:00,45.48,45.51,45.47,45.51,190849.0,42.6094,42.6375,42.6,42.6375,190849.0
2023-09-12 09:30:00,45.25,45.36,45.21,45.34,327675.0,42.3939,42.497,42.3564,42.4782,327675.0
2023-09-12 09:40:00,45.35,45.38,45.29,45.3,113477.0,42.4876,42.5157,42.4314,42.4408,113477.0
2023-09-12 09:50:00,45.29,45.34,45.28,45.34,123874.0,42.4314,42.4782,42.422,42.4782,123874.0
2023-09-12 10:00:00,45.34,45.35,45.27,45.28,196442.0,42.4782,42.4876,42.4127,42.422,196442.0
2023-09-12 10:10:00,45.29,45.34,45.27,45.32,139162.0,42.4314,42.4782,42.4127,42.4595,139162.0
2023-09-12 10:20:00,45.31,45.32,45.24,45.28,226169.0,42.4501,42.4595,42.3846,42.422,226169.0
2023-09-12 10:30:00,45.27,45.32,45.25,45.29,319069.0,42.4127,42.4595,42.3939,42.4314,319069.0
2023-09-12 10:40:00,45.3,45.33,45.27,45.29,162239.0,42.4408,42.4689,42.4127,42.4314,162239.0
2023-09-12 10:50:00,45.28,45.29,45.25,45.26,137657.0,42.422,42.4314,42.3939,42.4033,137657.0
2023-09-12 11:00:00,45.27,45.34,45.26,45.31,189334.0,42.4127,42.4782,42.4033,42.4501,189334.0
2023-09-12 11:10:00,45.31,45.32,45.29,45.3,97559.0,42.4501,42.4595,42.4314,42.4408,97559.0
2023-09-12 11:20:00,45.3,45.34,45.3,45.32,150378.0,42.4408,42.4782,42.4408,42.4595,150378.0
2023-09-12 11:30:00,45.33,45.35,45.32,45.33,221383.0,42.4689,42.4876,42.4595,42.4689,221383.0
2023-09-12 11:40:00,45.32,45.35,45.32,45.35,153755.0,42.4595,42.4876,42.4595,42.4876,153755.0
2023-09-12 11:50:00,45.34,45.37,45.34,45.36,150994.0,42.4782,42.5063,42.4782,42.497,150994.0
2023-09-12 12:00:00,45.36,45.39,45.35,45.39,135712.0,42.497,42.5251,42.4876,42.5251,135712.0
2023-09-12 12:10:00,45.39,45.42,45.38,45.41,189654.0,42.5251,42.5532,42.5157,42.5438,189654.0
2023-09-12 12:20:00,45.42,45.42,45.38,45.39,80333.0,42.5532,42.5532,42.5157,42.5251,80333.0
2023-09-12 12:30:00,45.39,45.39,45.35,45.37,87401.0,42.5251,42.5251,42.4876,42.5063,87401.0
2023-09-12 12:40:00,45.37,45.39,45.36,45.39,96095.0,42.5063,42.5251,42.497,42.5251,96095.0
2023-09-12 12:50:00,45.39,45.39,45.35,45.37,116059.0,42.5251,42.5251,42.4876,42.5063,116059.0
2023-09-12 13:00:00,45.37,45.4,45.36,45.39,75284.0,42.5063,42.5345,42.497,42.5251,75284.0
2023-09-12 13:10:00,45.39,45.41,45.39,45.4,717842.0,42.5251,42.5438,42.5251,42.5345,717842.0
2023-09-12 13:20:00,45.41,45.47,45.41,45.45,129527.0,42.5438,42.6,42.5438,42.5813,129527.0
2023-09-12 13:30:00,45.45,45.47,45.44,45.44,95926.0,42.5813,42.6,42.5719,42.5719,95926.0
2023-09-12 13:40:00,45.45,45.45,45.38,45.41,84587.0,42.5813,42.5813,42.5157,42.5438,84587.0
2023-09-12 13:50:00,45.41,45.42,45.37,45.37,85775.0,42.5438,42.5532,42.5063,42.5063,85775.0
2023-09-12 14:00:00,45.37,45.39,45.35,45.38,90518.0,42.5063,42.5251,42.4876,42.5157,90518.0
2023-09-12 14:10:00,45.38,45.4,45.36,45.38,131804.0,42.5157,42.5345,42.497,42.5157,131804.0
2023-09-12 14:20:00,45.38,45.41,45.37,45.41,124817.0,42.5157,42.5438,42.5063,42.5438,124817.0
2023-09-12 14:30:00,45.4,45.41,45.38,45.39,145218.0,42.5345,42.5438,42.5157,42.5251,145218.0
2023-09-12 14:40:00,45.4,45.41,45.37,45.38,142554.0,42.5345,42.5438,42.5063,42.5157,142554.0
2023-09-12 14:50:00,45.37,45.38,45.35,45.37,160524.0,42.5063,42.5157,42.4876,42.5063,160524.0
2023-09-12 15:00:00,45.36,45.37,45.35,45.36,120888.0,42.497,42.5063,42.4876,42.497,120888.0
2023-09-12 15:10:00,45.36,45.36,45.33,45.34,128179.0,42.497,42.497,42.4689,42.4782,128179.0
2023-09-12 15:20:00,45.33,45.34,45.31,45.32,135324.0,42.4689,42.4782,42.4501,42.4595,135324.0
2023-09-12 15:30:00,45.33,45.34,45.32,45.33,183252.0,42.4689,42.4782,42.4595,42.4689,183252.0
2023-09-12 15:40:00,45.33,45.34,45.31,45.31,204063.0,42.4689,42.4782,42.4501,42.4501,204063.0
2023-09-12 15:50:00,45.32,45.34,45.3,45.31,1089656.0,42.4595,42.4782,42.4408,42.4501,1089656.0
2023-09-13 09:30:00,45.25,45.36,45.22,45.35,347847.0,42.3939,42.497,42.3658,42.4876,347847.0
2023-09-13 09:40:00,45.35,45.36,45.29,45.34,125016.0,42.4876,42.497,42.4314,42.4782,125016.0
2023-09-13 09:50:00,45.34,45.34,45.25,45.33,166512.0,42.4782,42.4782,42.3939,42.4689,166512.0
2023-09-13 10:00:00,45.33,45.33,45.22,45.23,316390.0,42.4689,42.4689,42.3658,42.3752,316390.0
2023-09-13 10:10:00,45.24,45.26,45.17,45.19,182010.0,42.3846,42.4033,42.319,42.3377,182010.0
2023-09-13 10:20:00,45.18,45.24,45.16,45.22,237394.0,42.3283,42.3846,42.3096,42.3658,237394.0
2023-09-13 10:30:00,45.21,45.3,45.21,45.3,188461.0,42.3564,42.4408,42.3564,42.4408,188461.0
2023-09-13 10:40:00,45.3,45.33,45.28,45.29,105785.0,42.4408,42.4689,42.422,42.4314,105785.0
2023-09-13 10:50:00,45.29,45.35,45.27,45.34,141097.0,42.4314,42.4876,42.4127,42.4782,141097.0
2023-09-13 11:00:00,45.34,45.36,45.31,45.33,150101.0,42.4782,42.497,42.4501,42.4689,150101.0
2023-09-13 11:10:00,45.34,45.36,45.32,45.34,198579.0,42.4782,42.497,42.4595,42.4782,198579.0
2023-09-13 11:20:00,45.34,45.37,45.32,45.35,160392.0,42.4782,42.5063,42.4595,42.4876,160392.0
2023-09-13 11:30:00,45.35,45.36,45.28,45.3,153316.0,42.4876,42.497,42.422,42.4408,153316.0
2023-09-13 11:40:00,45.29,45.32,45.27,45.3,89703.0,42.4314,42.4595,42.4127,42.4408,89703.0
2023-09-13 11:50:00,45.3,45.3,45.24,45.29,179335.0,42.4408,42.4408,42.3846,42.4314,179335.0
2023-09-13 12:00:00,45.29,45.29,45.26,45.27,180112.0,42.4314,42.4314,42.4033,42.4127,180112.0
2023-09-13 12:10:00,45.26,45.3,45.24,45.29,76036.0,42.4033,42.4408,42.3846,42.4314,76036.0
2023-09-13 12:20:00,45.29,45.32,45.29,45.31,96335.0,42.4314,42.4595,42.4314,42.4501,96335.0
2023-09-13 12:30:00,45.31,45.32,45.27,45.27,90232.0,42.4501,42.4595,42.4127,42.4127,90232.0
2023-09-13 12:40:00,45.27,45.29,45.25,45.27,115251.0,42.4127,42.4314,42.3939,42.4127,115251.0
2023-09-13 12:50:00,45.26,45.3,45.26,45.27,103090.0,42.4033,42.4408,42.4033,42.4127,103090.0
2023-09-13 13:00:00,45.28,45.29,45.25,45.26,282635.0,42.422,42.4314,42.3939,42.4033,282635.0
2023-09-13 13:10:00,45.27,45.31,45.27,45.29,62474.0,42.4127,42.4501,42.4127,42.4314,62474.0
2023-09-13 13:20:00,45.29,45.31,45.27,45.28,52543.0,42.4314,42.4501,42.4127,42.422,52543.0
2023-09-13 13:30:00,45.28,45.3,45.26,45.29,48173.0,42.422,42.4408,42.4033,42.4314,48173.0
2023-09-13 13:40:00,45.29,45.31,45.28,45.29,60492.0,42.4314,42.4501,42.422,42.4314,60492.0
2023-09-13 13:50:00,45.29,45.29,45.26,45.28,192357.0,42.4314,42.4314,42.4033,42.422,192357.0
2023-09-13 14:00:00,45.28,45.29,45.24,45.25,185873.0,42.422,42.4314,42.3846,42.3939,185873.0
2023-09-13 14:10:00,45.24,45.27,45.23,45.25,113143.0,42.3846,42.4127,42.3752,42.3939,113143.0
2023-09-13 14:20:00,45.24,45.25,45.23,45.25,105558.0,42.3846,42.3939,42.3752,42.3939,105558.0
2023-09-13 14:30:00,45.24,45.26,45.22,45.25,113274.0,42.3846,42.4033,42.3658,42.3939,113274.0
2023-09-13 14:40:00,45.25,45.25,45.21,45.22,82690.0,42.3939,42.3939,42.3564,42.3658,82690.0
2023-09-13 14:50:00,45.22,45.22,45.14,45.18,109416.0,42.3658,42.3658,42.2909,42.3283,109416.0
2023-09-13 15:00:00,45.18,45.18,45.13,45.14,249584.0,42.3283,42.3283,42.2815,42.2909,249584.0
2023-09-13 15:10:00,45.14,45.16,45.12,45.16,96592.0,42.2909,42.3096,42.2721,42.3096,96592.0
2023-09-13 15:20:00,45.16,45.16,45.14,45.16,136093.0,42.3096,42.3096,42.2909,42.3096,136093.0
2023-09-13 15:30:00,45.16,45.19,45.15,45.19,166915.0,42.3096,42.3377,42.3002,42.3377,166915.0
2023-09-13 15:40:00,45.19,45.2,45.18,45.2,162618.0,42.3377,42.3471,42.3283,42.3471,162618.0
2023-09-13 15:50:00,45.2,45.22,45.18,45.22,382903.0,42.3471,42.3658,42.3283,42.3658,382903.0
2023-09-14 09:30:00,45.58,45.72,45.58,45.71,338460.0,42.7031,42.8343,42.7031,42.8249,338460.0
2023-09-14 09:40:00,45.71,45.73,45.62,45.63,144681.0,42.8249,42.8436,42.7406,42.7499,144681.0
2023-09-14 09:50:00,45.64,45.66,45.56,45.65,177097.0,42.7593,42.778,42.6844,42.7687,177097.0
2023-09-14 10:00:00,45.66,45.67,45.56,45.58,313514.0,42.778,42.7874,42.6844,42.7031,313514.0
2023-09-14 10:10:00,45.57,45.62,45.54,45.57,356859.0,42.6937,42.7406,42.6656,42.6937,356859.0
2023-09-14 10:20:00,45.56,45.66,45.55,45.65,275500.0,42.6844,42.778,42.675,42.7687,275500.0
2023-09-14 10:30:00,45.66,45.75,45.65,45.74,268473.0,42.778,42.8624,42.7687,42.853,268473.0
2023-09-14 10:40:00,45.73,45.8,45.73,45.78,186260.0,42.8436,42.9092,42.8436,42.8905,186260.0
2023-09-14 10:50:00,45.77,45.8,45.77,45.79,166334.0,42.8811,42.9092,42.8811,42.8998,166334.0
2023-09-14 11:00:00,45.79,45.84,45.77,45.83,347522.0,42.8998,42.9467,42.8811,42.9373,347522.0
2023-09-14 11:10:00,45.83,45.85,45.8,45.83,173685.0,42.9373,42.956,42.9092,42.9373,173685.0
2023-09-14 11:20:00,45.83,45.84,45.79,45.8,158939.0,42.9373,42.9467,42.8998,42.9092,158939.0
2023-09-14 11:30:00,45.81,45.82,45.74,45.75,155360.0,42.9186,42.9279,42.853,42.8624,155360.0
2023-09-14 11:40:00,45.76,45.79,45.73,45.79,125685.0,42.8717,42.8998,42.8436,42.8998,125685.0
2023-09-14 11:50:00,45.78,45.8,45.78,45.8,114595.0,42.8905,42.9092,42.8905,42.9092,114595.0
2023-09-14 12:00:00,45.79,45.82,45.79,45.79,118852.0,42.8998,42.9279,42.8998,42.8998,118852.0
2023-09-14 12:10:00,45.8,45.8,45.77,45.8,157521.0,42.9092,42.9092,42.8811,42.9092,157521.0
2023-09-14 12:20:00,45.8,45.81,45.76,45.79,146838.0,42.9092,42.9186,42.8717,42.8998,146838.0
2023-09-14 12:30:00,45.8,45.82,45.78,45.81,75111.0,42.9092,42.9279,42.8905,42.9186,75111.0
2023-09-14 12:40:00,45.82,45.84,45.81,45.84,137397.0,42.9279,42.9467,42.9186,42.9467,137397.0
2023-09-14 12:50:00,45.83,45.85,45.82,45.82,127806.0,42.9373,42.956,42.9279,42.9279,127806.0
2023-09-14 13:00:00,45.83,45.84,45.8,45.8,111258.0,42.9373,42.9467,42.9092,42.9092,111258.0
2023-09-14 13:10:00,45.8,45.82,45.8,45.81,348521.0,42.9092,42.9279,42.9092,42.9186,348521.0
2023-09-14 13:20:00,45.81,45.83,45.78,45.81,145061.0,42.9186,42.9373,42.8905,42.9186,145061.0
2023-09-14 13:30:00,45.82,45.83,45.8,45.82,171831.0,42.9279,42.9373,42.9092,42.9279,171831.0
2023-09-14 13:40:00,45.82,45.82,45.77,45.78,133200.0,42.9279,42.9279,42.8811,42.8905,133200.0
2023-09-14 13:50:00,45.78,45.8,45.77,45.78,219105.0,42.8905,42.9092,42.8811,42.8905,219105.0
2023-09-14 14:00:00,45.79,45.79,45.76,45.78,134650.0,42.8998,42.8998,42.8717,42.8905,134650.0
2023-09-14 14:10:00,45.78,45.79,45.76,45.77,148783.0,42.8905,42.8998,42.8717,42.8811,148783.0
2023-09-14 14:20:00,45.77,45.8,45.77,45.78,123112.0,42.8811,42.9092,42.8811,42.8905,123112.0
2023-09-14 14:30:00,45.78,45.81,45.77,45.8,203483.0,42.8905,42.9186,42.8811,42.9092,203483.0
2023-09-14 14:40:00,45.8,45.83,45.8,45.82,128330.0,42.9092,42.9373,42.9092,42.9279,128330.0
2023-09-14 14:50:00,45.82,45.82,45.79,45.81,310063.0,42.9279,42.9279,42.8998,42.9186,310063.0
2023-09-14 15:00:00,45.8,45.84,45.8,45.82,220336.0,42.9092,42.9467,42.9092,42.9279,220336.0
2023-09-14 15:10:00,45.83,45.85,45.82,45.84,104426.0,42.9373,42.956,42.9279,42.9467,104426.0
2023-09-14 15:20:00,45.84,45.84,45.81,45.82,166871.0,42.9467,42.9467,42.9186,42.9279,166871.0
2023-09-14 15:30:00,45.82,45.83,45.79,45.81,117574.0,42.9279,42.9373,42.8998,42.9186,117574.0
2023-09-14 15:40:00,45.82,45.83,45.81,45.82,123978.0,42.9279,42.9373,42.9186,42.9279,123978.0
2023-09-14 15:50:00,45.82,45.83,45.81,45.81,453244.0,42.9279,42.9373,42.9186,42.9186,453244.0
2023-09-15 09:30:00,45.89,45.97,45.88,45.95,287855.0,42.9935,43.0685,42.9842,43.0497,287855.0
2023-09-15 09:40:00,45.94,45.95,45.87,45.89,242278.0,43.0404,43.0497,42.9748,42.9935,242278.0
2023-09-15 09:50:00,45.89,45.93,45.86,45.91,172987.0,42.9935,43.031,42.9654,43.0123,172987.0
2023-09-15 10:00:00,45.91,46.04,45.91,45.97,428720.0,43.0123,43.1341,43.0123,43.0685,428720.0
2023-09-15 10:10:00,45.98,45.99,45.89,45.94,159792.0,43.0778,43.0872,42.9935,43.0404,159792.0
2023-09-15 10:20:00,45.93,45.95,45.89,45.92,257635.0,43.031,43.0497,42.9935,43.0216,257635.0
2023-09-15 10:30:00,45.92,45.92,45.87,45.91,191790.0,43.0216,43.0216,42.9748,43.0123,191790.0
2023-09-15 10:40:00,45.91,45.93,45.88,45.9,268914.0,43.0123,43.031,42.9842,43.0029,268914.0
2023-09-15 10:50:00,45.91,45.91,45.8,45.81,267990.0,43.0123,43.0123,42.9092,42.9186,267990.0
2023-09-15 11:00:00,45.81,45.83,45.76,45.81,374187.0,42.9186,42.9373,42.8717,42.9186,374187.0
2023-09-15 11:10:00,45.8,45.85,45.8,45.84,216358.0,42.9092,42.956,42.9092,42.9467,216358.0
2023-09-15 11:20:00,45.84,45.88,45.82,45.87,233121.0,42.9467,42.9842,42.9279,42.9748,233121.0
2023-09-15 11:30:00,45.87,45.87,45.8,45.81,232683.0,42.9748,42.9748,42.9092,42.9186,232683.0
2023-09-15 11:40:00,45.8,45.84,45.8,45.84,286502.0,42.9092,42.9467,42.9092,42.9467,286502.0
2023-09-15 11:50:00,45.84,45.84,45.81,45.84,410450.0,42.9467,42.9467,42.9186,42.9467,410450.0
2023-09-15 12:00:00,45.84,45.86,45.83,45.85,373947.0,42.9467,42.9654,42.9373,42.956,373947.0
2023-09-15 12:10:00,45.84,45.86,45.83,45.86,303709.0,42.9467,42.9654,42.9373,42.9654,303709.0
2023-09-15 12:20:00,45.86,45.87,45.83,45.84,341286.0,42.9654,42.9748,42.9373,42.9467,341286.0
2023-09-15 12:30:00,45.84,45.85,45.82,45.84,535370.0,42.9467,42.956,42.9279,42.9467,535370.0
2023-09-15 12:40:00,45.85,45.86,45.84,45.85,412485.0,42.956,42.9654,42.9467,42.956,412485.0
2023-09-15 12:50:00,45.85,45.86,45.83,45.84,128433.0,42.956,42.9654,42.9373,42.9467,128433.0
2023-09-15 13:00:00,45.84,45.85,45.78,45.79,170524.0,42.9467,42.956,42.8905,42.8998,170524.0
2023-09-15 13:10:00,45.78,45.79,45.76,45.76,118809.0,42.8905,42.8998,42.8717,42.8717,118809.0
2023-09-15 13:20:00,45.76,45.76,45.72,45.73,133315.0,42.8717,42.8717,42.8343,42.8436,133315.0
2023-09-15 13:30:00,45.73,45.76,45.7,45.76,140031.0,42.8436,42.8717,42.8155,42.8717,140031.0
2023-09-15 13:40:00,45.76,45.79,45.75,45.79,159097.0,42.8717,42.8998,42.8624,42.8998,159097.0
2023-09-15 13:50:00,45.79,45.8,45.77,45.79,113905.0,42.8998,42.9092,42.8811,42.8998,113905.0
2023-09-15 14:00:00,45.79,45.79,45.76,45.77,99692.0,42.8998,42.8998,42.8717,42.8811,99692.0
2023-09-15 14:10:00,45.76,45.78,45.74,45.75,371519.0,42.8717,42.8905,42.853,42.8624,371519.0
2023-09-15 14:20:00,45.75,45.76,45.72,45.73,77576.0,42.8624,42.8717,42.8343,42.8436,77576.0
2023-09-15 14:30:00,45.72,45.76,45.72,45.76,179291.0,42.8343,42.8717,42.8343,42.8717,179291.0
2023-09-15 14:40:00,45.75,45.77,45.75,45.77,97246.0,42.8624,42.8811,42.8624,42.8811,97246.0
2023-09-15 14:50:00,45.77,45.77,45.73,45.76,78688.0,42.8811,42.8811,42.8436,42.8717,78688.0
2023-09-15 15:00:00,45.76,45.76,45.72,45.73,210843.0,42.8717,42.8717,42.8343,42.8436,210843.0
2023-09-15 15:10:00,45.74,45.76,45.73,45.76,72110.0,42.853,42.8717,42.8436,42.8717,72110.0
2023-09-15 15:20:00,45.75,45.76,45.72,45.74,122630.0,42.8624,42.8717,42.8343,42.853,122630.0
2023-09-15 15:30:00,45.74,45.76,45.69,45.7,154670.0,42.853,42.8717,42.8061,42.8155,154670.0
2023-09-15 15:40:00,45.7,45.71,45.67,45.69,369314.0,42.8155,42.8249,42.7874,42.8061,369314.0
2023-09-15 15:50:00,45.69,45.74,45.67,45.72,806029.0,42.8061,42.853,42.7874,42.8343,806029.0
2023-09-18 09:30:00,45.25,45.26,45.16,45.18,359421.0,42.6843,42.6938,42.5994,42.6183,359421.0
2023-09-18 09:40:00,45.18,45.2,45.11,45.12,446324.0,42.6183,42.6372,42.5523,42.5617,446324.0
2023-09-18 09:50:00,45.11,45.16,45.1,45.12,167546.0,42.5523,42.5994,42.5428,42.5617,167546.0
2023-09-18 10:00:00,45.12,45.16,45.07,45.11,314684.0,42.5617,42.5994,42.5145,42.5523,314684.0
2023-09-18 10:10:00,45.11,45.17,45.09,45.15,285191.0,42.5523,42.6089,42.5334,42.59,285191.0
2023-09-18 10:20:00,45.15,45.19,45.11,45.15,220529.0,42.59,42.6277,42.5523,42.59,220529.0
2023-09-18 10:30:00,45.14,45.23,45.13,45.16,279862.0,42.5806,42.6655,42.5711,42.5994,279862.0
2023-09-18 10:40:00,45.15,45.17,45.13,45.14,249274.0,42.59,42.6089,42.5711,42.5806,249274.0
2023-09-18 10:50:00,45.15,45.17,45.11,45.16,225951.0,42.59,42.6089,42.5523,42.5994,225951.0
2023-09-18 11:00:00,45.15,45.16,45.12,45.13,265706.0,42.59,42.5994,42.5617,42.5711,265706.0
2023-09-18 11:10:00,45.13,45.16,45.1,45.16,270063.0,42.5711,42.5994,42.5428,42.5994,270063.0
2023-09-18 11:20:00,45.16,45.19,45.13,45.19,211490.0,42.5994,42.6277,42.5711,42.6277,211490.0
2023-09-18 11:30:00,45.19,45.25,45.19,45.25,189142.0,42.6277,42.6843,42.6277,42.6843,189142.0
2023-09-18 11:40:00,45.25,45.29,45.24,45.28,151354.0,42.6843,42.7221,42.6749,42.7126,151354.0
2023-09-18 11:50:00,45.28,45.31,45.27,45.29,310003.0,42.7126,42.7409,42.7032,42.7221,310003.0
2023-09-18 12:00:00,45.29,45.3,45.25,45.26,191413.0,42.7221,42.7315,42.6843,42.6938,191413.0
2023-09-18 12:10:00,45.25,45.26,45.23,45.25,109777.0,42.6843,42.6938,42.6655,42.6843,109777.0
2023-09-18 12:20:00,45.25,45.27,45.24,45.26,129610.0,42.6843,42.7032,42.6749,42.6938,129610.0
2023-09-18 12:30:00,45.27,45.29,45.26,45.27,113260.0,42.7032,42.7221,42.6938,42.7032,113260.0
2023-09-18 12:40:00,45.26,45.28,45.26,45.28,66143.0,42.6938,42.7126,42.6938,42.7126,66143.0
2023-09-18 12:50:00,45.28,45.28,45.26,45.27,99233.0,42.7126,42.7126,42.6938,42.7032,99233.0
2023-09-18 13:00:00,45.27,45.3,45.26,45.28,63054.0,42.7032,42.7315,42.6938,42.7126,63054.0
2023-09-18 13:10:00,45.28,45.29,45.26,45.27,90555.0,42.7126,42.7221,42.6938,42.7032,90555.0
2023-09-18 13:20:00,45.28,45.29,45.27,45.28,120567.0,42.7126,42.7221,42.7032,42.7126,120567.0
2023-09-18 13:30:00,45.27,45.3,45.26,45.29,93946.0,42.7032,42.7315,42.6938,42.7221,93946.0
2023-09-18 13:40:00,45.28,45.28,45.26,45.27,82956.0,42.7126,42.7126,42.6938,42.7032,82956.0
2023-09-18 13:50:00,45.27,45.28,45.24,45.24,70900.0,42.7032,42.7126,42.6749,42.6749,70900.0
2023-09-18 14:00:00,45.25,45.25,45.23,45.23,155474.0,42.6843,42.6843,42.6655,42.6655,155474.0
2023-09-18 14:10:00,45.23,45.24,45.22,45.23,104447.0,42.6655,42.6749,42.656,42.6655,104447.0
2023-09-18 14:20:00,45.22,45.24,45.21,45.23,456238.0,42.656,42.6749,42.6466,42.6655,456238.0
2023-09-18 14:30:00,45.23,45.24,45.22,45.24,90280.0,42.6655,42.6749,42.656,42.6749,90280.0
2023-09-18 14:40:00,45.23,45.24,45.22,45.22,124487.0,42.6655,42.6749,42.656,42.656,124487.0
2023-09-18 14:50:00,45.23,45.23,45.18,45.2,116674.0,42.6655,42.6655,42.6183,42.6372,116674.0
2023-09-18 15:00:00,45.2,45.21,45.19,45.2,138104.0,42.6372,42.6466,42.6277,42.6372,138104.0
2023-09-18 15:10:00,45.21,45.22,45.2,45.22,79089.0,42.6466,42.656,42.6372,42.656,79089.0
2023-09-18 15:20:00,45.22,45.22,45.19,45.22,152401.0,42.656,42.656,42.6277,42.656,152401.0
2023-09-18 15:30:00,45.22,45.22,45.18,45.19,157244.0,42.656,42.656,42.6183,42.6277,157244.0
2023-09-18 15:40:00,45.19,45.21,45.18,45.2,110927.0,42.6277,42.6466,42.6183,42.6372,110927.0
2023-09-18 15:50:00,45.2,45.25,45.2,45.24,291286.0,42.6372,42.6843,42.6372,42.6749,291286.0
2023-09-19 09:30:00,45.33,45.41,45.33,45.37,200590.0,42.7598,42.8353,42.7598,42.7975,200590.0
2023-09-19 09:40:00,45.38,45.39,45.34,45.37,237550.0,42.807,42.8164,42.7692,42.7975,237550.0
2023-09-19 09:50:00,45.37,45.39,45.3,45.31,263779.0,42.7975,42.8164,42.7315,42.7409,263779.0
2023-09-19 10:00:00,45.32,45.32,45.25,45.26,256899.0,42.7504,42.7504,42.6843,42.6938,256899.0
2023-09-19 10:10:00,45.26,45.27,45.2,45.26,237602.0,42.6938,42.7032,42.6372,42.6938,237602.0
2023-09-19 10:20:00,45.26,45.26,45.22,45.24,208197.0,42.6938,42.6938,42.656,42.6749,208197.0
2023-09-19 10:30:00,45.25,45.25,45.17,45.19,325826.0,42.6843,42.6843,42.6089,42.6277,325826.0
2023-09-19 10:40:00,45.19,45.26,45.17,45.23,294874.0,42.6277,42.6938,42.6089,42.6655,294874.0
2023-09-19 10:50:00,45.22,45.24,45.21,45.22,442540.0,42.656,42.6749,42.6466,42.656,442540.0
2023-09-19 11:00:00,45.22,45.22,45.18,45.19,274753.0,42.656,42.656,42.6183,42.6277,274753.0
2023-09-19 11:10:00,45.19,45.22,45.18,45.2,357492.0,42.6277,42.656,42.6183,42.6372,357492.0
2023-09-19 11:20:00,45.19,45.22,45.18,45.22,343407.0,42.6277,42.656,42.6183,42.656,343407.0
2023-09-19 11:30:00,45.21,45.24,45.2,45.23,377492.0,42.6466,42.6749,42.6372,42.6655,377492.0
2023-09-19 11:40:00,45.23,45.23,45.19,45.21,366310.0,42.6655,42.6655,42.6277,42.6466,366310.0
2023-09-19 11:50:00,45.2,45.23,45.19,45.22,238460.0,42.6372,42.6655,42.6277,42.656,238460.0
2023-09-19 12:00:00,45.21,45.22,45.17,45.19,380402.0,42.6466,42.656,42.6089,42.6277,380402.0
2023-09-19 12:10:00,45.18,45.22,45.17,45.21,232290.0,42.6183,42.656,42.6089,42.6466,232290.0
2023-09-19 12:20:00,45.21,45.21,45.18,45.19,98146.0,42.6466,42.6466,42.6183,42.6277,98146.0
2023-09-19 12:30:00,45.19,45.19,45.14,45.15,342192.0,42.6277,42.6277,42.5806,42.59,342192.0
2023-09-19 12:40:00,45.15,45.16,45.13,45.15,173158.0,42.59,42.5994,42.5711,42.59,173158.0
2023-09-19 12:50:00,45.14,45.19,45.14,45.18,112369.0,42.5806,42.6277,42.5806,42.6183,112369.0
2023-09-19 13:00:00,45.18,45.19,45.16,45.19,205940.0,42.6183,42.6277,42.5994,42.6277,205940.0
2023-09-19 13:10:00,45.19,45.21,45.17,45.2,132271.0,42.6277,42.6466,42.6089,42.6372,132271.0
2023-09-19 13:20:00,45.19,45.21,45.19,45.2,149957.0,42.6277,42.6466,42.6277,42.6372,149957.0
2023-09-19 13:30:00,45.2,45.25,45.2,45.25,115055.0,42.6372,42.6843,42.6372,42.6843,115055.0
2023-09-19 13:40:00,45.25,45.28,45.23,45.27,160816.0,42.6843,42.7126,42.6655,42.7032,160816.0
2023-09-19 13:50:00,45.28,45.28,45.25,45.25,161385.0,42.7126,42.7126,42.6843,42.6843,161385.0
2023-09-19 14:00:00,45.25,45.27,45.25,45.26,156989.0,42.6843,42.7032,42.6843,42.6938,156989.0
2023-09-19 14:10:00,45.26,45.27,45.22,45.23,166532.0,42.6938,42.7032,42.656,42.6655,166532.0
2023-09-19 14:20:00,45.23,45.24,45.22,45.22,178455.0,42.6655,42.6749,42.656,42.656,178455.0
2023-09-19 14:30:00,45.22,45.3,45.22,45.29,259304.0,42.656,42.7315,42.656,42.7221,259304.0
2023-09-19 14:40:00,45.28,45.3,45.26,45.27,191971.0,42.7126,42.7315,42.6938,42.7032,191971.0
2023-09-19 14:50:00,45.27,45.27,45.23,45.23,146756.0,42.7032,42.7032,42.6655,42.6655,146756.0
2023-09-19 15:00:00,45.23,45.24,45.22,45.23,117949.0,42.6655,42.6749,42.656,42.6655,117949.0
2023-09-19 15:10:00,45.23,45.25,45.22,45.23,144320.0,42.6655,42.6843,42.656,42.6655,144320.0
2023-09-19 15:20:00,45.24,45.26,45.22,45.26,139003.0,42.6749,42.6938,42.656,42.6938,139003.0
2023-09-19 15:30:00,45.26,45.26,45.24,45.26,160101.0,42.6938,42.6938,42.6749,42.6938,160101.0
2023-09-19 15:40:00,45.26,45.29,45.25,45.27,190296.0,42.6938,42.7221,42.6843,42.7032,190296.0
2023-09-19 15:50:00,45.27,45.28,45.24,45.25,331459.0,42.7032,42.7126,42.6749,42.6843,331459.0
2023-09-20 09:30:00,45.44,45.52,45.42,45.52,423768.0,42.8636,42.939,42.8447,42.939,423768.0
2023-09-20 09:40:00,45.52,45.56,45.5,45.54,358562.0,42.939,42.9767,42.9201,42.9579,358562.0
2023-09-20 09:50:00,45.54,45.59,45.54,45.58,248052.0,42.9579,43.005,42.9579,42.9956,248052.0
2023-09-20 10:00:00,45.58,45.63,45.56,45.61,420256.0,42.9956,43.0428,42.9767,43.0239,420256.0
2023-09-20 10:10:00,45.62,45.64,45.54,45.57,397506.0,43.0333,43.0522,42.9579,42.9862,397506.0
2023-09-20 10:20:00,45.57,45.59,45.55,45.58,270790.0,42.9862,43.005,42.9673,42.9956,270790.0
2023-09-20 10:30:00,45.58,45.59,45.55,45.57,340495.0,42.9956,43.005,42.9673,42.9862,340495.0
2023-09-20 10:40:00,45.56,45.57,45.54,45.55,224941.0,42.9767,42.9862,42.9579,42.9673,224941.0
2023-09-20 10:50:00,45.55,45.59,45.53,45.57,219136.0,42.9673,43.005,42.9484,42.9862,219136.0
2023-09-20 11:00:00,45.57,45.59,45.54,45.58,269996.0,42.9862,43.005,42.9579,42.9956,269996.0
2023-09-20 11:10:00,45.59,45.61,45.58,45.59,239227.0,43.005,43.0239,42.9956,43.005,239227.0
2023-09-20 11:20:00,45.59,45.6,45.56,45.57,318106.0,43.005,43.0145,42.9767,42.9862,318106.0
2023-09-20 11:30:00,45.56,45.58,45.55,45.55,253805.0,42.9767,42.9956,42.9673,42.9673,253805.0
2023-09-20 11:40:00,45.55,45.58,45.54,45.56,249081.0,42.9673,42.9956,42.9579,42.9767,249081.0
2023-09-20 11:50:00,45.56,45.57,45.55,45.56,181609.0,42.9767,42.9862,42.9673,42.9767,181609.0
2023-09-20 12:00:00,45.55,45.58,45.54,45.57,217882.0,42.9673,42.9956,42.9579,42.9862,217882.0
2023-09-20 12:10:00,45.57,45.6,45.56,45.6,61605.0,42.9862,43.0145,42.9767,43.0145,61605.0
2023-09-20 12:20:00,45.59,45.63,45.59,45.63,81742.0,43.005,43.0428,43.005,43.0428,81742.0
2023-09-20 12:30:00,45.63,45.64,45.62,45.63,137107.0,43.0428,43.0522,43.0333,43.0428,137107.0
2023-09-20 12:40:00,45.64,45.65,45.63,45.63,250057.0,43.0522,43.0616,43.0428,43.0428,250057.0
2023-09-20 12:50:00,45.63,45.66,45.63,45.66,117320.0,43.0428,43.0711,43.0428,43.0711,117320.0
2023-09-20 13:00:00,45.65,45.66,45.63,45.64,132318.0,43.0616,43.0711,43.0428,43.0522,132318.0
2023-09-20 13:10:00,45.64,45.64,45.61,45.64,115200.0,43.0522,43.0522,43.0239,43.0522,115200.0
2023-09-20 13:20:00,45.64,45.64,45.6,45.6,93025.0,43.0522,43.0522,43.0145,43.0145,93025.0
2023-09-20 13:30:00,45.61,45.61,45.57,45.58,96850.0,43.0239,43.0239,42.9862,42.9956,96850.0
2023-09-20 13:40:00,45.58,45.59,45.56,45.59,95458.0,42.9956,43.005,42.9767,43.005,95458.0
2023-09-20 13:50:00,45.58,45.61,45.57,45.59,221072.0,42.9956,43.0239,42.9862,43.005,221072.0
2023-09-20 14:00:00,45.59,45.6,45.35,45.39,493420.0,43.005,43.0145,42.7787,42.8164,493420.0
2023-09-20 14:10:00,45.38,45.46,45.36,45.44,336551.0,42.807,42.8824,42.7881,42.8636,336551.0
2023-09-20 14:20:00,45.44,45.5,45.41,45.46,213749.0,42.8636,42.9201,42.8353,42.8824,213749.0
2023-09-20 14:30:00,45.45,45.58,45.42,45.53,373391.0,42.873,42.9956,42.8447,42.9484,373391.0
2023-09-20 14:40:00,45.54,45.54,45.4,45.42,253307.0,42.9579,42.9579,42.8258,42.8447,253307.0
2023-09-20 14:50:00,45.41,45.43,45.35,45.38,282121.0,42.8353,42.8541,42.7787,42.807,282121.0
2023-09-20 15:00:00,45.37,45.4,45.33,45.35,195206.0,42.7975,42.8258,42.7598,42.7787,195206.0
2023-09-20 15:10:00,45.34,45.36,45.22,45.23,209033.0,42.7692,42.7881,42.656,42.6655,209033.0
2023-09-20 15:20:00,45.23,45.29,45.22,45.28,262292.0,42.6655,42.7221,42.656,42.7126,262292.0
2023-09-20 15:30:00,45.28,45.28,45.16,45.17,358148.0,42.7126,42.7126,42.5994,42.6089,358148.0
2023-09-20 15:40:00,45.18,45.19,45.12,45.14,168181.0,42.6183,42.6277,42.5617,42.5806,168181.0
2023-09-20 15:50:00,45.14,45.15,45.08,45.11,486137.0,42.5806,42.59,42.524,42.5523,486137.0
2023-09-21 09:30:00,44.66,44.7,44.61,44.62,820839.0,42.1278,42.1655,42.0806,42.09,820839.0
2023-09-21 09:40:00,44.62,44.67,44.6,44.61,237031.0,42.09,42.1372,42.0712,42.0806,237031.0
2023-09-21 09:50:00,44.61,44.63,44.56,44.57,192572.0,42.0806,42.0995,42.0334,42.0429,192572.0
2023-09-21 10:00:00,44.57,44.62,44.54,44.62,578434.0,42.0429,42.09,42.0146,42.09,578434.0
2023-09-21 10:10:00,44.62,44.72,44.62,44.7,276220.0,42.09,42.1844,42.09,42.1655,276220.0
2023-09-21 10:20:00,44.7,44.74,44.68,44.69,298884.0,42.1655,42.2032,42.1466,42.1561,298884.0
2023-09-21 10:30:00,44.7,44.74,44.67,44.73,270984.0,42.1655,42.2032,42.1372,42.1938,270984.0
2023-09-21 10:40:00,44.73,44.75,44.62,44.64,234935.0,42.1938,42.2127,42.09,42.1089,234935.0
2023-09-21 10:50:00,44.64,44.64,44.58,44.6,367410.0,42.1089,42.1089,42.0523,42.0712,367410.0
2023-09-21 11:00:00,44.6,44.64,44.58,44.62,230066.0,42.0712,42.1089,42.0523,42.09,230066.0
2023-09-21 11:10:00,44.62,44.63,44.57,44.58,396578.0,42.09,42.0995,42.0429,42.0523,396578.0
2023-09-21 11:20:00,44.59,44.62,44.57,44.57,222435.0,42.0617,42.09,42.0429,42.0429,222435.0
2023-09-21 11:30:00,44.57,44.61,44.55,44.58,294714.0,42.0429,42.0806,42.024,42.0523,294714.0
2023-09-21 11:40:00,44.57,44.6,44.53,44.59,273020.0,42.0429,42.0712,42.0051,42.0617,273020.0
2023-09-21 11:50:00,44.59,44.62,44.55,44.55,274443.0,42.0617,42.09,42.024,42.024,274443.0
2023-09-21 12:00:00,44.55,44.56,44.52,44.55,235276.0,42.024,42.0334,41.9957,42.024,235276.0
2023-09-21 12:10:00,44.54,44.55,44.51,44.51,230327.0,42.0146,42.024,41.9863,41.9863,230327.0
2023-09-21 12:20:00,44.51,44.54,44.51,44.53,226814.0,41.9863,42.0146,41.9863,42.0051,226814.0
2023-09-21 12:30:00,44.53,44.57,44.52,44.54,220685.0,42.0051,42.0429,41.9957,42.0146,220685.0
2023-09-21 12:40:00,44.54,44.57,44.52,44.57,177804.0,42.0146,42.0429,41.9957,42.0429,177804.0
2023-09-21 12:50:00,44.57,44.57,44.51,44.51,268379.0,42.0429,42.0429,41.9863,41.9863,268379.0
2023-09-21 13:00:00,44.52,44.55,44.51,44.54,178741.0,41.9957,42.024,41.9863,42.0146,178741.0
2023-09-21 13:10:00,44.54,44.59,44.54,44.59,231441.0,42.0146,42.0617,42.0146,42.0617,231441.0
2023-09-21 13:20:00,44.58,44.62,44.58,44.61,107230.0,42.0523,42.09,42.0523,42.0806,107230.0
2023-09-21 13:30:00,44.61,44.63,44.6,44.61,140743.0,42.0806,42.0995,42.0712,42.0806,140743.0
2023-09-21 13:40:00,44.61,44.63,44.59,44.6,146051.0,42.0806,42.0995,42.0617,42.0712,146051.0
2023-09-21 13:50:00,44.6,44.63,44.58,44.59,179928.0,42.0712,42.0995,42.0523,42.0617,179928.0
2023-09-21 14:00:00,44.59,44.6,44.56,44.57,254688.0,42.0617,42.0712,42.0334,42.0429,254688.0
2023-09-21 14:10:00,44.57,44.58,44.52,44.55,398394.0,42.0429,42.0523,41.9957,42.024,398394.0
2023-09-21 14:20:00,44.54,44.55,44.51,44.51,223847.0,42.0146,42.024,41.9863,41.9863,223847.0
2023-09-21 14:30:00,44.52,44.53,44.48,44.51,220740.0,41.9957,42.0051,41.958,41.9863,220740.0
2023-09-21 14:40:00,44.52,44.53,44.5,44.5,205284.0,41.9957,42.0051,41.9768,41.9768,205284.0
2023-09-21 14:50:00,44.5,44.51,44.48,44.49,150560.0,41.9768,41.9863,41.958,41.9674,150560.0
2023-09-21 15:00:00,44.48,44.5,44.46,44.49,207193.0,41.958,41.9768,41.9391,41.9674,207193.0
2023-09-21 15:10:00,44.5,44.5,44.46,44.47,233333.0,41.9768,41.9768,41.9391,41.9485,233333.0
2023-09-21 15:20:00,44.46,44.48,44.43,44.44,242363.0,41.9391,41.958,41.9108,41.9203,242363.0
2023-09-21 15:30:00,44.44,44.45,44.41,44.43,208844.0,41.9203,41.9297,41.892,41.9108,208844.0
2023-09-21 15:40:00,44.44,44.45,44.41,44.41,323193.0,41.9203,41.9297,41.892,41.892,323193.0
2023-09-21 15:50:00,44.41,44.41,44.34,44.34,576591.0,41.892,41.892,41.8259,41.8259,576591.0
2023-09-22 09:30:00,44.62,44.63,44.58,44.6,794545.0,42.09,42.0995,42.0523,42.0712,794545.0
2023-09-22 09:40:00,44.61,44.62,44.54,44.59,348083.0,42.0806,42.09,42.0146,42.0617,348083.0
2023-09-22 09:50:00,44.6,44.61,44.51,44.61,334758.0,42.0712,42.0806,41.9863,42.0806,334758.0
2023-09-22 10:00:00,44.61,44.73,44.59,44.7,457246.0,42.0806,42.1938,42.0617,42.1655,457246.0
2023-09-22 10:10:00,44.7,44.71,44.61,44.64,252348.0,42.1655,42.1749,42.0806,42.1089,252348.0
2023-09-22 10:20:00,44.64,44.7,44.64,44.68,213830.0,42.1089,42.1655,42.1089,42.1466,213830.0
2023-09-22 10:30:00,44.68,44.76,44.67,44.75,674721.0,42.1466,42.2221,42.1372,42.2127,674721.0
2023-09-22 10:40:00,44.75,44.75,44.67,44.68,479162.0,42.2127,42.2127,42.1372,42.1466,479162.0
2023-09-22 10:50:00,44.68,44.69,44.64,44.65,259751.0,42.1466,42.1561,42.1089,42.1183,259751.0
2023-09-22 11:00:00,44.66,44.66,44.57,44.57,384098.0,42.1278,42.1278,42.0429,42.0429,384098.0
2023-09-22 11:10:00,44.57,44.6,44.54,44.58,353079.0,42.0429,42.0712,42.0146,42.0523,353079.0
2023-09-22 11:20:00,44.57,44.63,44.56,44.63,491776.0,42.0429,42.0995,42.0334,42.0995,491776.0
2023-09-22 11:30:00,44.63,44.63,44.59,44.62,348071.0,42.0995,42.0995,42.0617,42.09,348071.0
2023-09-22 11:40:00,44.62,44.62,44.57,44.59,428089.0,42.09,42.09,42.0429,42.0617,428089.0
2023-09-22 11:50:00,44.59,44.6,44.52,44.53,256938.0,42.0617,42.0712,41.9957,42.0051,256938.0
2023-09-22 12:00:00,44.53,44.53,44.49,44.51,290083.0,42.0051,42.0051,41.9674,41.9863,290083.0
2023-09-22 12:10:00,44.5,44.55,44.49,44.54,76957.0,41.9768,42.024,41.9674,42.0146,76957.0
2023-09-22 12:20:00,44.54,44.55,44.52,44.53,90653.0,42.0146,42.024,41.9957,42.0051,90653.0
2023-09-22 12:30:00,44.53,44.57,44.52,44.57,91424.0,42.0051,42.0429,41.9957,42.0429,91424.0
2023-09-22 12:40:00,44.57,44.58,44.55,44.56,136493.0,42.0429,42.0523,42.024,42.0334,136493.0
2023-09-22 12:50:00,44.57,44.57,44.53,44.54,131683.0,42.0429,42.0429,42.0051,42.0146,131683.0
2023-09-22 13:00:00,44.54,44.55,44.52,44.54,144509.0,42.0146,42.024,41.9957,42.0146,144509.0
2023-09-22 13:10:00,44.53,44.55,44.52,44.52,135103.0,42.0051,42.024,41.9957,41.9957,135103.0
2023-09-22 13:20:00,44.53,44.53,44.47,44.48,147057.0,42.0051,42.0051,41.9485,41.958,147057.0
2023-09-22 13:30:00,44.48,44.48,44.42,44.44,157540.0,41.958,41.958,41.9014,41.9203,157540.0
2023-09-22 13:40:00,44.43,44.44,44.41,44.42,135596.0,41.9108,41.9203,41.892,41.9014,135596.0
2023-09-22 13:50:00,44.43,44.46,44.42,44.44,184181.0,41.9108,41.9391,41.9014,41.9203,184181.0
2023-09-22 14:00:00,44.44,44.45,44.42,44.43,198061.0,41.9203,41.9297,41.9014,41.9108,198061.0
2023-09-22 14:10:00,44.43,44.43,44.37,44.38,211915.0,41.9108,41.9108,41.8542,41.8637,211915.0
2023-09-22 14:20:00,44.38,44.44,44.37,44.41,239714.0,41.8637,41.9203,41.8542,41.892,239714.0
2023-09-22 14:30:00,44.41,44.42,44.37,44.38,243721.0,41.892,41.9014,41.8542,41.8637,243721.0
2023-09-22 14:40:00,44.38,44.39,44.35,44.39,136354.0,41.8637,41.8731,41.8354,41.8731,136354.0
2023-09-22 14:50:00,44.39,44.42,44.38,44.41,164111.0,41.8731,41.9014,41.8637,41.892,164111.0
2023-09-22 15:00:00,44.41,44.51,44.4,44.5,203038.0,41.892,41.9863,41.8825,41.9768,203038.0
2023-09-22 15:10:00,44.51,44.52,44.49,44.51,178149.0,41.9863,41.9957,41.9674,41.9863,178149.0
2023-09-22 15:20:00,44.51,44.54,44.49,44.51,180037.0,41.9863,42.0146,41.9674,41.9863,180037.0
2023-09-22 15:30:00,44.51,44.52,44.46,44.48,167169.0,41.9863,41.9957,41.9391,41.958,167169.0
2023-09-22 15:40:00,44.48,44.48,44.4,44.41,285677.0,41.958,41.958,41.8825,41.892,285677.0
2023-09-22 15:50:00,44.41,44.42,44.37,44.39,452259.0,41.892,41.9014,41.8542,41.8731,452259.0
2023-09-25 09:30:00,44.07,44.07,43.97,44.02,398711.0,41.5712,41.5712,41.4769,41.5241,398711.0
2023-09-25 09:40:00,44.03,44.08,44.02,44.06,161057.0,41.5335,41.5807,41.5241,41.5618,161057.0
2023-09-25 09:50:00,44.06,44.15,44.06,44.13,234737.0,41.5618,41.6467,41.5618,41.6278,234737.0
2023-09-25 10:00:00,44.13,44.14,44.05,44.08,352865.0,41.6278,41.6373,41.5524,41.5807,352865.0
2023-09-25 10:10:00,44.07,44.12,44.06,44.06,681189.0,41.5712,41.6184,41.5618,41.5618,681189.0
2023-09-25 10:20:00,44.07,44.08,43.97,43.98,585696.0,41.5712,41.5807,41.4769,41.4863,585696.0
2023-09-25 10:30:00,43.99,44.05,43.97,44.02,399720.0,41.4958,41.5524,41.4769,41.5241,399720.0
2023-09-25 10:40:00,44.01,44.05,43.99,44.03,391726.0,41.5146,41.5524,41.4958,41.5335,391726.0
2023-09-25 10:50:00,44.03,44.04,43.95,43.97,304665.0,41.5335,41.5429,41.458,41.4769,304665.0
2023-09-25 11:00:00,43.97,44.06,43.96,44.05,391391.0,41.4769,41.5618,41.4675,41.5524,391391.0
2023-09-25 11:10:00,44.06,44.17,44.04,44.17,447486.0,41.5618,41.6656,41.5429,41.6656,447486.0
2023-09-25 11:20:00,44.16,44.18,44.14,44.16,421912.0,41.6561,41.675,41.6373,41.6561,421912.0
2023-09-25 11:30:00,44.16,44.2,44.16,44.16,201360.0,41.6561,41.6939,41.6561,41.6561,201360.0
2023-09-25 11:40:00,44.16,44.24,44.15,44.21,328949.0,41.6561,41.7316,41.6467,41.7033,328949.0
2023-09-25 11:50:00,44.21,44.23,44.18,44.2,306489.0,41.7033,41.7222,41.675,41.6939,306489.0
2023-09-25 12:00:00,44.19,44.21,44.18,44.2,242475.0,41.6844,41.7033,41.675,41.6939,242475.0
2023-09-25 12:10:00,44.2,44.24,44.19,44.23,284582.0,41.6939,41.7316,41.6844,41.7222,284582.0
2023-09-25 12:20:00,44.23,44.26,44.21,44.23,283623.0,41.7222,41.7505,41.7033,41.7222,283623.0
2023-09-25 12:30:00,44.24,44.24,44.21,44.21,128269.0,41.7316,41.7316,41.7033,41.7033,128269.0
2023-09-25 12:40:00,44.22,44.23,44.19,44.19,137560.0,41.7127,41.7222,41.6844,41.6844,137560.0
2023-09-25 12:50:00,44.2,44.2,44.15,44.19,217209.0,41.6939,41.6939,41.6467,41.6844,217209.0
2023-09-25 13:00:00,44.19,44.24,44.17,44.23,137856.0,41.6844,41.7316,41.6656,41.7222,137856.0
2023-09-25 13:10:00,44.24,44.26,44.23,44.23,245611.0,41.7316,41.7505,41.7222,41.7222,245611.0
2023-09-25 13:20:00,44.24,44.25,44.17,44.19,135516.0,41.7316,41.741,41.6656,41.6844,135516.0
2023-09-25 13:30:00,44.19,44.2,44.16,44.19,155647.0,41.6844,41.6939,41.6561,41.6844,155647.0
2023-09-25 13:40:00,44.19,44.2,44.15,44.18,171936.0,41.6844,41.6939,41.6467,41.675,171936.0
2023-09-25 13:50:00,44.19,44.22,44.18,44.22,129664.0,41.6844,41.7127,41.675,41.7127,129664.0
2023-09-25 14:00:00,44.22,44.24,44.21,44.22,133781.0,41.7127,41.7316,41.7033,41.7127,133781.0
2023-09-25 14:10:00,44.21,44.23,44.19,44.22,145446.0,41.7033,41.7222,41.6844,41.7127,145446.0
2023-09-25 14:20:00,44.22,44.22,44.18,44.19,120113.0,41.7127,41.7127,41.675,41.6844,120113.0
2023-09-25 14:30:00,44.2,44.23,44.18,44.2,374664.0,41.6939,41.7222,41.675,41.6939,374664.0
2023-09-25 14:40:00,44.2,44.21,44.17,44.19,246038.0,41.6939,41.7033,41.6656,41.6844,246038.0
2023-09-25 14:50:00,44.18,44.19,44.16,44.16,151472.0,41.675,41.6844,41.6561,41.6561,151472.0
2023-09-25 15:00:00,44.16,44.18,44.13,44.13,260043.0,41.6561,41.675,41.6278,41.6278,260043.0
2023-09-25 15:10:00,44.13,44.21,44.12,44.21,438652.0,41.6278,41.7033,41.6184,41.7033,438652.0
2023-09-25 15:20:00,44.21,44.22,44.16,44.19,172452.0,41.7033,41.7127,41.6561,41.6844,172452.0
2023-09-25 15:30:00,44.19,44.21,44.17,44.2,168630.0,41.6844,41.7033,41.6656,41.6939,168630.0
2023-09-25 15:40:00,44.21,44.22,44.19,44.21,196588.0,41.7033,41.7127,41.6844,41.7033,196588.0
2023-09-25 15:50:00,44.21,44.24,44.18,44.23,530563.0,41.7033,41.7316,41.675,41.7222,530563.0
2023-09-26 09:30:00,43.86,43.94,43.84,43.92,578187.0,41.3731,41.4486,41.3543,41.4297,578187.0
2023-09-26 09:40:00,43.91,43.98,43.89,43.94,230012.0,41.4203,41.4863,41.4014,41.4486,230012.0
2023-09-26 09:50:00,43.93,43.94,43.88,43.91,360246.0,41.4392,41.4486,41.392,41.4203,360246.0
2023-09-26 10:00:00,43.91,43.96,43.86,43.86,749791.0,41.4203,41.4675,41.3731,41.3731,749791.0
2023-09-26 10:10:00,43.87,43.87,43.72,43.74,658139.0,41.3826,41.3826,41.2411,41.2599,658139.0
2023-09-26 10:20:00,43.75,43.85,43.72,43.84,261726.0,41.2694,41.3637,41.2411,41.3543,261726.0
2023-09-26 10:30:00,43.84,43.87,43.79,43.86,353121.0,41.3543,41.3826,41.3071,41.3731,353121.0
2023-09-26 10:40:00,43.86,43.93,43.85,43.86,523880.0,41.3731,41.4392,41.3637,41.3731,523880.0
2023-09-26 10:50:00,43.87,43.88,43.82,43.86,527253.0,41.3826,41.392,41.3354,41.3731,527253.0
2023-09-26 11:00:00,43.86,43.88,43.77,43.8,529727.0,41.3731,41.392,41.2882,41.3165,529727.0
2023-09-26 11:10:00,43.8,43.82,43.78,43.8,234635.0,41.3165,41.3354,41.2977,41.3165,234635.0
2023-09-26 11:20:00,43.79,43.8,43.74,43.75,379793.0,41.3071,41.3165,41.2599,41.2694,379793.0
2023-09-26 11:30:00,43.74,43.78,43.73,43.77,364827.0,41.2599,41.2977,41.2505,41.2882,364827.0
2023-09-26 11:40:00,43.76,43.78,43.7,43.72,435105.0,41.2788,41.2977,41.2222,41.2411,435105.0
2023-09-26 11:50:00,43.73,43.73,43.69,43.73,249437.0,41.2505,41.2505,41.2128,41.2505,249437.0
2023-09-26 12:00:00,43.73,43.75,43.7,43.75,221604.0,41.2505,41.2694,41.2222,41.2694,221604.0
2023-09-26 12:10:00,43.75,43.78,43.73,43.74,490144.0,41.2694,41.2977,41.2505,41.2599,490144.0
2023-09-26 12:20:00,43.74,43.77,43.73,43.75,232985.0,41.2599,41.2882,41.2505,41.2694,232985.0
2023-09-26 12:30:00,43.75,43.76,43.72,43.75,246647.0,41.2694,41.2788,41.2411,41.2694,246647.0
2023-09-26 12:40:00,43.76,43.77,43.74,43.75,259772.0,41.2788,41.2882,41.2599,41.2694,259772.0
2023-09-26 12:50:00,43.75,43.77,43.73,43.73,138862.0,41.2694,41.2882,41.2505,41.2505,138862.0
2023-09-26 13:00:00,43.73,43.76,43.7,43.75,430599.0,41.2505,41.2788,41.2222,41.2694,430599.0
2023-09-26 13:10:00,43.75,43.77,43.73,43.73,325655.0,41.2694,41.2882,41.2505,41.2505,325655.0
2023-09-26 13:20:00,43.73,43.75,43.7,43.71,144465.0,41.2505,41.2694,41.2222,41.2316,144465.0
2023-09-26 13:30:00,43.7,43.73,43.65,43.66,175390.0,41.2222,41.2505,41.175,41.1845,175390.0
2023-09-26 13:40:00,43.66,43.66,43.63,43.64,167604.0,41.1845,41.1845,41.1562,41.1656,167604.0
2023-09-26 13:50:00,43.65,43.71,43.65,43.69,156846.0,41.175,41.2316,41.175,41.2128,156846.0
2023-09-26 14:00:00,43.7,43.7,43.64,43.65,186970.0,41.2222,41.2222,41.1656,41.175,186970.0
2023-09-26 14:10:00,43.65,43.66,43.61,43.61,241477.0,41.175,41.1845,41.1373,41.1373,241477.0
2023-09-26 14:20:00,43.62,43.65,43.6,43.61,263126.0,41.1467,41.175,41.1279,41.1373,263126.0
2023-09-26 14:30:00,43.61,43.63,43.58,43.59,230167.0,41.1373,41.1562,41.109,41.1184,230167.0
2023-09-26 14:40:00,43.59,43.61,43.58,43.61,486620.0,41.1184,41.1373,41.109,41.1373,486620.0
2023-09-26 14:50:00,43.61,43.61,43.58,43.61,273052.0,41.1373,41.1373,41.109,41.1373,273052.0
2023-09-26 15:00:00,43.6,43.63,43.58,43.62,135211.0,41.1279,41.1562,41.109,41.1467,135211.0
2023-09-26 15:10:00,43.63,43.64,43.58,43.59,349971.0,41.1562,41.1656,41.109,41.1184,349971.0
2023-09-26 15:20:00,43.59,43.6,43.56,43.58,245663.0,41.1184,41.1279,41.0901,41.109,245663.0
2023-09-26 15:30:00,43.59,43.62,43.58,43.61,253279.0,41.1184,41.1467,41.109,41.1373,253279.0
2023-09-26 15:40:00,43.61,43.64,43.59,43.59,262719.0,41.1373,41.1656,41.1184,41.1184,262719.0
2023-09-26 15:50:00,43.59,43.62,43.57,43.61,464700.0,41.1184,41.1467,41.0996,41.1373,464700.0
2023-09-27 09:30:00,43.77,43.8,43.69,43.7,526623.0,41.2882,41.3165,41.2128,41.2222,526623.0
2023-09-27 09:40:00,43.7,43.75,43.66,43.68,261666.0,41.2222,41.2694,41.1845,41.2033,261666.0
2023-09-27 09:50:00,43.68,43.71,43.66,43.69,322249.0,41.2033,41.2316,41.1845,41.2128,322249.0
2023-09-27 10:00:00,43.69,43.72,43.62,43.64,365231.0,41.2128,41.2411,41.1467,41.1656,365231.0
2023-09-27 10:10:00,43.63,43.64,43.56,43.58,309025.0,41.1562,41.1656,41.0901,41.109,309025.0
2023-09-27 10:20:00,43.58,43.66,43.58,43.61,328114.0,41.109,41.1845,41.109,41.1373,328114.0
2023-09-27 10:30:00,43.61,43.62,43.56,43.59,304043.0,41.1373,41.1467,41.0901,41.1184,304043.0
2023-09-27 10:40:00,43.58,43.6,43.53,43.57,363156.0,41.109,41.1279,41.0618,41.0996,363156.0
2023-09-27 10:50:00,43.57,43.57,43.47,43.48,337702.0,41.0996,41.0996,41.0052,41.0147,337702.0
2023-09-27 11:00:00,43.47,43.58,43.46,43.58,192048.0,41.0052,41.109,40.9958,41.109,192048.0
2023-09-27 11:10:00,43.57,43.59,43.54,43.56,320575.0,41.0996,41.1184,41.0713,41.0901,320575.0
2023-09-27 11:20:00,43.56,43.58,43.54,43.58,302358.0,41.0901,41.109,41.0713,41.109,302358.0
2023-09-27 11:30:00,43.58,43.6,43.54,43.55,227365.0,41.109,41.1279,41.0713,41.0807,227365.0
2023-09-27 11:40:00,43.54,43.54,43.46,43.49,182365.0,41.0713,41.0713,40.9958,41.0241,182365.0
2023-09-27 11:50:00,43.48,43.49,43.45,43.46,165808.0,41.0147,41.0241,40.9864,40.9958,165808.0
2023-09-27 12:00:00,43.45,43.46,43.39,43.41,196051.0,40.9864,40.9958,40.9298,40.9487,196051.0
2023-09-27 12:10:00,43.41,43.42,43.38,43.4,129379.0,40.9487,40.9581,40.9204,40.9392,129379.0
2023-09-27 12:20:00,43.39,43.4,43.37,43.4,273153.0,40.9298,40.9392,40.9109,40.9392,273153.0
2023-09-27 12:30:00,43.39,43.42,43.38,43.4,199532.0,40.9298,40.9581,40.9204,40.9392,199532.0
2023-09-27 12:40:00,43.4,43.46,43.39,43.46,402092.0,40.9392,40.9958,40.9298,40.9958,402092.0
2023-09-27 12:50:00,43.46,43.46,43.38,43.38,485348.0,40.9958,40.9958,40.9204,40.9204,485348.0
2023-09-27 13:00:00,43.39,43.44,43.39,43.4,341238.0,40.9298,40.977,40.9298,40.9392,341238.0
2023-09-27 13:10:00,43.4,43.41,43.3,43.32,263220.0,40.9392,40.9487,40.8449,40.8638,263220.0
2023-09-27 13:20:00,43.31,43.32,43.25,43.27,269433.0,40.8543,40.8638,40.7977,40.8166,269433.0
2023-09-27 13:30:00,43.26,43.28,43.25,43.26,230158.0,40.8072,40.826,40.7977,40.8072,230158.0
2023-09-27 13:40:00,43.26,43.31,43.22,43.29,219192.0,40.8072,40.8543,40.7694,40.8355,219192.0
2023-09-27 13:50:00,43.3,43.34,43.29,43.33,152610.0,40.8449,40.8826,40.8355,40.8732,152610.0
2023-09-27 14:00:00,43.32,43.33,43.27,43.27,357055.0,40.8638,40.8732,40.8166,40.8166,357055.0
2023-09-27 14:10:00,43.27,43.31,43.25,43.28,236892.0,40.8166,40.8543,40.7977,40.826,236892.0
2023-09-27 14:20:00,43.28,43.38,43.27,43.38,254374.0,40.826,40.9204,40.8166,40.9204,254374.0
2023-09-27 14:30:00,43.38,43.5,43.38,43.5,287868.0,40.9204,41.0335,40.9204,41.0335,287868.0
2023-09-27 14:40:00,43.5,43.54,43.48,43.5,146072.0,41.0335,41.0713,41.0147,41.0335,146072.0
2023-09-27 14:50:00,43.5,43.52,43.47,43.51,326838.0,41.0335,41.0524,41.0052,41.043,326838.0
2023-09-27 15:00:00,43.51,43.61,43.49,43.58,385399.0,41.043,41.1373,41.0241,41.109,385399.0
2023-09-27 15:10:00,43.59,43.64,43.55,43.55,400746.0,41.1184,41.1656,41.0807,41.0807,400746.0
2023-09-27 15:20:00,43.55,43.59,43.55,43.56,380287.0,41.0807,41.1184,41.0807,41.0901,380287.0
2023-09-27 15:30:00,43.55,43.57,43.51,43.52,421572.0,41.0807,41.0996,41.043,41.0524,421572.0
2023-09-27 15:40:00,43.53,43.53,43.44,43.46,227192.0,41.0618,41.0618,40.977,40.9958,227192.0
2023-09-27 15:50:00,43.47,43.52,43.46,43.51,501729.0,41.0052,41.0524,40.9958,41.043,501729.0
2023-09-28 09:30:00,43.55,43.66,43.53,43.59,493721.0,41.0807,41.1845,41.0618,41.1184,493721.0
2023-09-28 09:40:00,43.59,43.61,43.48,43.49,331977.0,41.1184,41.1373,41.0147,41.0241,331977.0
2023-09-28 09:50:00,43.5,43.6,43.5,43.6,266610.0,41.0335,41.1279,41.0335,41.1279,266610.0
2023-09-28 10:00:00,43.6,43.68,43.59,43.66,247814.0,41.1279,41.2033,41.1184,41.1845,247814.0
2023-09-28 10:10:00,43.66,43.69,43.59,43.67,356110.0,41.1845,41.2128,41.1184,41.1939,356110.0
2023-09-28 10:20:00,43.68,43.71,43.64,43.67,604455.0,41.2033,41.2316,41.1656,41.1939,604455.0
2023-09-28 10:30:00,43.68,43.68,43.59,43.67,276435.0,41.2033,41.2033,41.1184,41.1939,276435.0
2023-09-28 10:40:00,43.67,43.75,43.63,43.75,344935.0,41.1939,41.2694,41.1562,41.2694,344935.0
2023-09-28 10:50:00,43.75,43.77,43.73,43.75,662790.0,41.2694,41.2882,41.2505,41.2694,662790.0
2023-09-28 11:00:00,43.75,43.81,43.73,43.79,522565.0,41.2694,41.326,41.2505,41.3071,522565.0
2023-09-28 11:10:00,43.79,43.8,43.75,43.77,363692.0,41.3071,41.3165,41.2694,41.2882,363692.0
2023-09-28 11:20:00,43.77,43.84,43.75,43.83,516159.0,41.2882,41.3543,41.2694,41.3448,516159.0
2023-09-28 11:30:00,43.83,43.89,43.82,43.88,396239.0,41.3448,41.4014,41.3354,41.392,396239.0
2023-09-28 11:40:00,43.88,43.95,43.87,43.93,257125.0,41.392,41.458,41.3826,41.4392,257125.0
2023-09-28 11:50:00,43.93,43.95,43.92,43.94,215900.0,41.4392,41.458,41.4297,41.4486,215900.0
2023-09-28 12:00:00,43.95,43.95,43.88,43.91,297747.0,41.458,41.458,41.392,41.4203,297747.0
2023-09-28 12:10:00,43.91,43.93,43.89,43.92,144279.0,41.4203,41.4392,41.4014,41.4297,144279.0
2023-09-28 12:20:00,43.93,43.99,43.91,43.97,243750.0,41.4392,41.4958,41.4203,41.4769,243750.0
2023-09-28 12:30:00,43.97,43.99,43.95,43.95,248743.0,41.4769,41.4958,41.458,41.458,248743.0
2023-09-28 12:40:00,43.94,43.98,43.9,43.91,238642.0,41.4486,41.4863,41.4109,41.4203,238642.0
2023-09-28 12:50:00,43.91,43.92,43.83,43.86,493085.0,41.4203,41.4297,41.3448,41.3731,493085.0
2023-09-28 13:00:00,43.86,43.89,43.81,43.87,176081.0,41.3731,41.4014,41.326,41.3826,176081.0
2023-09-28 13:10:00,43.87,43.88,43.83,43.85,109725.0,41.3826,41.392,41.3448,41.3637,109725.0
2023-09-28 13:20:00,43.84,43.88,43.81,43.81,172712.0,41.3543,41.392,41.326,41.326,172712.0
2023-09-28 13:30:00,43.81,43.82,43.77,43.79,255749.0,41.326,41.3354,41.2882,41.3071,255749.0
2023-09-28 13:40:00,43.79,43.81,43.75,43.8,109566.0,41.3071,41.326,41.2694,41.3165,109566.0
2023-09-28 13:50:00,43.8,43.81,43.76,43.77,118154.0,41.3165,41.326,41.2788,41.2882,118154.0
2023-09-28 14:00:00,43.77,43.8,43.75,43.8,144503.0,41.2882,41.3165,41.2694,41.3165,144503.0
2023-09-28 14:10:00,43.8,43.86,43.79,43.84,173253.0,41.3165,41.3731,41.3071,41.3543,173253.0
2023-09-28 14:20:00,43.84,43.87,43.83,43.86,193932.0,41.3543,41.3826,41.3448,41.3731,193932.0
2023-09-28 14:30:00,43.86,43.86,43.75,43.8,220773.0,41.3731,41.3731,41.2694,41.3165,220773.0
2023-09-28 14:40:00,43.79,43.83,43.78,43.8,286281.0,41.3071,41.3448,41.2977,41.3165,286281.0
2023-09-28 14:50:00,43.8,43.83,43.78,43.83,355482.0,41.3165,41.3448,41.2977,41.3448,355482.0
2023-09-28 15:00:00,43.83,43.86,43.82,43.83,293744.0,41.3448,41.3731,41.3354,41.3448,293744.0
2023-09-28 15:10:00,43.84,43.89,43.83,43.87,255846.0,41.3543,41.4014,41.3448,41.3826,255846.0
2023-09-28 15:20:00,43.88,43.91,43.86,43.9,321185.0,41.392,41.4203,41.3731,41.4109,321185.0
2023-09-28 15:30:00,43.91,43.91,43.81,43.82,1599568.0,41.4203,41.4203,41.326,41.3354,1599568.0
2023-09-28 15:40:00,43.82,43.86,43.81,43.82,453385.0,41.3354,41.3731,41.326,41.3354,453385.0
2023-09-28 15:50:00,43.83,43.87,43.81,43.86,556014.0,41.3448,41.3826,41.326,41.3731,556014.0
2023-09-29 09:30:00,44.27,44.27,44.17,44.22,407490.0,41.7599,41.7599,41.6656,41.7127,407490.0
2023-09-29 09:40:00,44.21,44.22,44.13,44.14,666387.0,41.7033,41.7127,41.6278,41.6373,666387.0
2023-09-29 09:50:00,44.14,44.19,44.1,44.17,360511.0,41.6373,41.6844,41.5995,41.6656,360511.0
2023-09-29 10:00:00,44.17,44.19,44.06,44.08,328708.0,41.6656,41.6844,41.5618,41.5807,328708.0
2023-09-29 10:10:00,44.08,44.1,43.99,44.03,583226.0,41.5807,41.5995,41.4958,41.5335,583226.0
2023-09-29 10:20:00,44.03,44.04,43.96,44.0,390690.0,41.5335,41.5429,41.4675,41.5052,390690.0
2023-09-29 10:30:00,44.0,44.06,44.0,44.02,320768.0,41.5052,41.5618,41.5052,41.5241,320768.0
2023-09-29 10:40:00,44.02,44.08,43.99,44.06,430719.0,41.5241,41.5807,41.4958,41.5618,430719.0
2023-09-29 10:50:00,44.06,44.1,44.0,44.0,504707.0,41.5618,41.5995,41.5052,41.5052,504707.0
2023-09-29 11:00:00,44.01,44.02,43.9,43.94,1091411.0,41.5146,41.5241,41.4109,41.4486,1091411.0
2023-09-29 11:10:00,43.94,43.97,43.93,43.95,596323.0,41.4486,41.4769,41.4392,41.458,596323.0
2023-09-29 11:20:00,43.94,44.06,43.93,43.94,660309.0,41.4486,41.5618,41.4392,41.4486,660309.0
2023-09-29 11:30:00,43.94,43.95,43.83,43.85,699287.0,41.4486,41.458,41.3448,41.3637,699287.0
2023-09-29 11:40:00,43.85,43.87,43.82,43.85,231700.0,41.3637,41.3826,41.3354,41.3637,231700.0
2023-09-29 11:50:00,43.84,43.88,43.81,43.86,418200.0,41.3543,41.392,41.326,41.3731,418200.0
2023-09-29 12:00:00,43.86,43.91,43.84,43.9,208798.0,41.3731,41.4203,41.3543,41.4109,208798.0
2023-09-29 12:10:00,43.89,43.91,43.82,43.89,193280.0,41.4014,41.4203,41.3354,41.4014,193280.0
2023-09-29 12:20:00,43.88,43.92,43.87,43.89,237206.0,41.392,41.4297,41.3826,41.4014,237206.0
2023-09-29 12:30:00,43.89,43.91,43.86,43.86,183020.0,41.4014,41.4203,41.3731,41.3731,183020.0
2023-09-29 12:40:00,43.87,43.89,43.79,43.8,159961.0,41.3826,41.4014,41.3071,41.3165,159961.0
2023-09-29 12:50:00,43.81,43.82,43.78,43.8,118471.0,41.326,41.3354,41.2977,41.3165,118471.0
2023-09-29 13:00:00,43.79,43.8,43.69,43.71,313842.0,41.3071,41.3165,41.2128,41.2316,313842.0
2023-09-29 13:10:00,43.71,43.72,43.66,43.68,384443.0,41.2316,41.2411,41.1845,41.2033,384443.0
2023-09-29 13:20:00,43.68,43.74,43.68,43.74,158577.0,41.2033,41.2599,41.2033,41.2599,158577.0
2023-09-29 13:30:00,43.73,43.76,43.71,43.73,191958.0,41.2505,41.2788,41.2316,41.2505,191958.0
2023-09-29 13:40:00,43.73,43.75,43.68,43.69,329387.0,41.2505,41.2694,41.2033,41.2128,329387.0
2023-09-29 13:50:00,43.69,43.71,43.65,43.66,274718.0,41.2128,41.2316,41.175,41.1845,274718.0
2023-09-29 14:00:00,43.65,43.69,43.64,43.66,335828.0,41.175,41.2128,41.1656,41.1845,335828.0
2023-09-29 14:10:00,43.66,43.69,43.64,43.66,211554.0,41.1845,41.2128,41.1656,41.1845,211554.0
2023-09-29 14:20:00,43.66,43.71,43.64,43.65,254253.0,41.1845,41.2316,41.1656,41.175,254253.0
2023-09-29 14:30:00,43.65,43.67,43.62,43.66,327145.0,41.175,41.1939,41.1467,41.1845,327145.0
2023-09-29 14:40:00,43.66,43.73,43.65,43.7,226337.0,41.1845,41.2505,41.175,41.2222,226337.0
2023-09-29 14:50:00,43.69,43.8,43.68,43.8,498251.0,41.2128,41.3165,41.2033,41.3165,498251.0
2023-09-29 15:00:00,43.8,43.82,43.73,43.75,296222.0,41.3165,41.3354,41.2505,41.2694,296222.0
2023-09-29 15:10:00,43.74,43.79,43.73,43.76,274038.0,41.2599,41.3071,41.2505,41.2788,274038.0
2023-09-29 15:20:00,43.76,43.76,43.7,43.73,315352.0,41.2788,41.2788,41.2222,41.2505,315352.0
2023-09-29 15:30:00,43.73,43.75,43.7,43.74,382020.0,41.2505,41.2694,41.2222,41.2599,382020.0
2023-09-29 15:40:00,43.73,43.76,43.69,43.75,464341.0,41.2505,41.2788,41.2128,41.2694,464341.0
2023-09-29 15:50:00,43.74,43.8,43.68,43.71,1531892.0,41.2599,41.3165,41.2033,41.2316,1531892.0
2023-10-02 09:30:00,43.45,43.47,43.41,43.43,384126.0,40.9864,41.0052,40.9487,40.9675,384126.0
2023-10-02 09:40:00,43.43,43.43,43.27,43.28,523669.0,40.9675,40.9675,40.8166,40.826,523669.0
2023-10-02 09:50:00,43.27,43.29,43.2,43.23,329320.0,40.8166,40.8355,40.7506,40.7789,329320.0
2023-10-02 10:00:00,43.23,43.32,43.17,43.19,592163.0,40.7789,40.8638,40.7223,40.7411,592163.0
2023-10-02 10:10:00,43.18,43.21,43.1,43.15,538690.0,40.7317,40.76,40.6562,40.7034,538690.0
2023-10-02 10:20:00,43.14,43.2,43.09,43.11,490907.0,40.694,40.7506,40.6468,40.6657,490907.0
2023-10-02 10:30:00,43.11,43.14,43.07,43.1,366889.0,40.6657,40.694,40.6279,40.6562,366889.0
2023-10-02 10:40:00,43.11,43.13,43.01,43.07,556581.0,40.6657,40.6845,40.5713,40.6279,556581.0
2023-10-02 10:50:00,43.08,43.08,43.0,43.04,531920.0,40.6374,40.6374,40.5619,40.5996,531920.0
2023-10-02 11:00:00,43.04,43.14,43.04,43.09,382181.0,40.5996,40.694,40.5996,40.6468,382181.0
2023-10-02 11:10:00,43.08,43.16,43.08,43.15,469770.0,40.6374,40.7128,40.6374,40.7034,469770.0
2023-10-02 11:20:00,43.15,43.21,43.14,43.19,357835.0,40.7034,40.76,40.694,40.7411,357835.0
2023-10-02 11:30:00,43.2,43.22,43.11,43.14,514305.0,40.7506,40.7694,40.6657,40.694,514305.0
2023-10-02 11:40:00,43.14,43.14,43.06,43.09,299075.0,40.694,40.694,40.6185,40.6468,299075.0
2023-10-02 11:50:00,43.08,43.1,43.02,43.04,447942.0,40.6374,40.6562,40.5808,40.5996,447942.0
2023-10-02 12:00:00,43.04,43.04,42.96,42.99,286170.0,40.5996,40.5996,40.5242,40.5525,286170.0
2023-10-02 12:10:00,42.98,43.05,42.97,43.02,377855.0,40.543,40.6091,40.5336,40.5808,377855.0
2023-10-02 12:20:00,43.02,43.05,42.99,43.02,339628.0,40.5808,40.6091,40.5525,40.5808,339628.0
2023-10-02 12:30:00,43.02,43.02,42.97,43.0,584426.0,40.5808,40.5808,40.5336,40.5619,584426.0
2023-10-02 12:40:00,42.99,43.01,42.93,42.93,263890.0,40.5525,40.5713,40.4959,40.4959,263890.0
2023-10-02 12:50:00,42.93,42.97,42.93,42.96,330210.0,40.4959,40.5336,40.4959,40.5242,330210.0
2023-10-02 13:00:00,42.96,42.99,42.95,42.97,451141.0,40.5242,40.5525,40.5147,40.5336,451141.0
2023-10-02 13:10:00,42.97,43.02,42.94,43.0,193382.0,40.5336,40.5808,40.5053,40.5619,193382.0
2023-10-02 13:20:00,43.0,43.04,42.99,43.02,173573.0,40.5619,40.5996,40.5525,40.5808,173573.0
2023-10-02 13:30:00,43.01,43.04,42.98,43.0,154142.0,40.5713,40.5996,40.543,40.5619,154142.0
2023-10-02 13:40:00,43.0,43.03,42.99,43.01,270628.0,40.5619,40.5902,40.5525,40.5713,270628.0
2023-10-02 13:50:00,43.01,43.04,42.99,43.0,344153.0,40.5713,40.5996,40.5525,40.5619,344153.0
2023-10-02 14:00:00,43.0,43.03,42.97,43.02,369022.0,40.5619,40.5902,40.5336,40.5808,369022.0
2023-10-02 14:10:00,43.02,43.09,43.01,43.02,608784.0,40.5808,40.6468,40.5713,40.5808,608784.0
2023-10-02 14:20:00,43.02,43.02,42.94,42.95,254292.0,40.5808,40.5808,40.5053,40.5147,254292.0
2023-10-02 14:30:00,42.94,42.98,42.92,42.93,316591.0,40.5053,40.543,40.4864,40.4959,316591.0
2023-10-02 14:40:00,42.93,42.95,42.91,42.95,352252.0,40.4959,40.5147,40.477,40.5147,352252.0
2023-10-02 14:50:00,42.95,42.99,42.94,42.96,373207.0,40.5147,40.5525,40.5053,40.5242,373207.0
2023-10-02 15:00:00,42.96,42.98,42.92,42.98,627927.0,40.5242,40.543,40.4864,40.543,627927.0
2023-10-02 15:10:00,42.98,43.0,42.95,42.98,358569.0,40.543,40.5619,40.5147,40.543,358569.0
2023-10-02 15:20:00,42.98,43.03,42.97,43.0,449156.0,40.543,40.5902,40.5336,40.5619,449156.0
2023-10-02 15:30:00,42.99,43.03,42.98,43.02,400582.0,40.5525,40.5902,40.543,40.5808,400582.0
2023-10-02 15:40:00,43.01,43.03,43.0,43.01,368531.0,40.5713,40.5902,40.5619,40.5713,368531.0
2023-10-02 15:50:00,43.01,43.05,43.0,43.04,670637.0,40.5713,40.6091,40.5619,40.5996,670637.0
2023-10-03 09:30:00,42.65,42.68,42.58,42.65,661122.0,40.2317,40.26,40.1657,40.2317,661122.0
2023-10-03 09:40:00,42.65,42.75,42.63,42.74,405075.0,40.2317,40.3261,40.2129,40.3166,405075.0
2023-10-03 09:50:00,42.74,42.76,42.68,42.69,485206.0,40.3166,40.3355,40.26,40.2695,485206.0
2023-10-03 10:00:00,42.7,42.7,42.42,42.44,1107260.0,40.2789,40.2789,40.0148,40.0337,1107260.0
2023-10-03 10:10:00,42.45,42.75,42.44,42.52,856236.0,40.0431,40.3261,40.0337,40.1091,856236.0
2023-10-03 10:20:00,42.52,42.6,42.49,42.51,401715.0,40.1091,40.1846,40.0808,40.0997,401715.0
2023-10-03 10:30:00,42.5,42.61,42.48,42.5,606065.0,40.0902,40.194,40.0714,40.0902,606065.0
2023-10-03 10:40:00,42.49,42.57,42.46,42.5,440040.0,40.0808,40.1563,40.0525,40.0902,440040.0
2023-10-03 10:50:00,42.49,42.53,42.43,42.5,305986.0,40.0808,40.1185,40.0242,40.0902,305986.0
2023-10-03 11:00:00,42.49,42.5,42.42,42.45,416595.0,40.0808,40.0902,40.0148,40.0431,416595.0
2023-10-03 11:10:00,42.46,42.47,42.38,42.44,595484.0,40.0525,40.0619,39.9771,40.0337,595484.0
2023-10-03 11:20:00,42.44,42.46,42.41,42.43,349376.0,40.0337,40.0525,40.0054,40.0242,349376.0
2023-10-03 11:30:00,42.44,42.48,42.38,42.41,396684.0,40.0337,40.0714,39.9771,40.0054,396684.0
2023-10-03 11:40:00,42.42,42.45,42.38,42.41,247738.0,40.0148,40.0431,39.9771,40.0054,247738.0
2023-10-03 11:50:00,42.39,42.44,42.38,42.41,262978.0,39.9865,40.0337,39.9771,40.0054,262978.0
2023-10-03 12:00:00,42.42,42.52,42.42,42.49,311337.0,40.0148,40.1091,40.0148,40.0808,311337.0
2023-10-03 12:10:00,42.49,42.55,42.46,42.53,357456.0,40.0808,40.1374,40.0525,40.1185,357456.0
2023-10-03 12:20:00,42.54,42.56,42.49,42.56,685499.0,40.128,40.1468,40.0808,40.1468,685499.0
2023-10-03 12:30:00,42.56,42.58,42.51,42.54,245714.0,40.1468,40.1657,40.0997,40.128,245714.0
2023-10-03 12:40:00,42.54,42.56,42.5,42.52,275281.0,40.128,40.1468,40.0902,40.1091,275281.0
2023-10-03 12:50:00,42.52,42.53,42.48,42.51,265099.0,40.1091,40.1185,40.0714,40.0997,265099.0
2023-10-03 13:00:00,42.51,42.56,42.5,42.51,299247.0,40.0997,40.1468,40.0902,40.0997,299247.0
2023-10-03 13:10:00,42.52,42.52,42.48,42.5,427372.0,40.1091,40.1091,40.0714,40.0902,427372.0
2023-10-03 13:20:00,42.5,42.52,42.49,42.51,300455.0,40.0902,40.1091,40.0808,40.0997,300455.0
2023-10-03 13:30:00,42.51,42.52,42.45,42.46,171849.0,40.0997,40.1091,40.0431,40.0525,171849.0
2023-10-03 13:40:00,42.46,42.49,42.43,42.44,172311.0,40.0525,40.0808,40.0242,40.0337,172311.0
2023-10-03 13:50:00,42.45,42.45,42.39,42.41,264634.0,40.0431,40.0431,39.9865,40.0054,264634.0
2023-10-03 14:00:00,42.41,42.43,42.36,42.36,265693.0,40.0054,40.0242,39.9582,39.9582,265693.0
2023-10-03 14:10:00,42.37,42.38,42.33,42.38,331525.0,39.9676,39.9771,39.9299,39.9771,331525.0
2023-10-03 14:20:00,42.38,42.39,42.35,42.39,208966.0,39.9771,39.9865,39.9488,39.9865,208966.0
2023-10-03 14:30:00,42.39,42.45,42.37,42.45,317605.0,39.9865,40.0431,39.9676,40.0431,317605.0
2023-10-03 14:40:00,42.45,42.47,42.43,42.46,475484.0,40.0431,40.0619,40.0242,40.0525,475484.0
2023-10-03 14:50:00,42.47,42.5,42.45,42.46,302031.0,40.0619,40.0902,40.0431,40.0525,302031.0
2023-10-03 15:00:00,42.47,42.48,42.42,42.44,298588.0,40.0619,40.0714,40.0148,40.0337,298588.0
2023-10-03 15:10:00,42.45,42.47,42.43,42.46,262761.0,40.0431,40.0619,40.0242,40.0525,262761.0
2023-10-03 15:20:00,42.46,42.48,42.44,42.45,362494.0,40.0525,40.0714,40.0337,40.0431,362494.0
2023-10-03 15:30:00,42.45,42.46,42.42,42.45,296408.0,40.0431,40.0525,40.0148,40.0431,296408.0
2023-10-03 15:40:00,42.45,42.49,42.44,42.49,300872.0,40.0431,40.0808,40.0337,40.0808,300872.0
2023-10-03 15:50:00,42.49,42.52,42.47,42.5,722440.0,40.0808,40.1091,40.0619,40.0902,722440.0
2023-10-04 09:30:00,42.57,42.59,42.51,42.56,393683.0,40.1563,40.1751,40.0997,40.1468,393683.0
2023-10-04 09:40:00,42.56,42.57,42.43,42.47,213797.0,40.1468,40.1563,40.0242,40.0619,213797.0
2023-10-04 09:50:00,42.47,42.51,42.42,42.43,278025.0,40.0619,40.0997,40.0148,40.0242,278025.0
2023-10-04 10:00:00,42.43,42.48,42.25,42.29,728640.0,40.0242,40.0714,39.8544,39.8922,728640.0
2023-10-04 10:10:00,42.3,42.36,42.23,42.29,445533.0,39.9016,39.9582,39.8356,39.8922,445533.0
2023-10-04 10:20:00,42.3,42.3,42.18,42.18,285996.0,39.9016,39.9016,39.7884,39.7884,285996.0
2023-10-04 10:30:00,42.18,42.34,42.18,42.3,391167.0,39.7884,39.9393,39.7884,39.9016,391167.0
2023-10-04 10:40:00,42.31,42.36,42.18,42.19,259266.0,39.911,39.9582,39.7884,39.7978,259266.0
2023-10-04 10:50:00,42.19,42.25,42.18,42.21,246458.0,39.7978,39.8544,39.7884,39.8167,246458.0
2023-10-04 11:00:00,42.2,42.31,42.17,42.3,159400.0,39.8073,39.911,39.779,39.9016,159400.0
2023-10-04 11:10:00,42.3,42.4,42.3,42.4,209953.0,39.9016,39.9959,39.9016,39.9959,209953.0
2023-10-04 11:20:00,42.4,42.44,42.37,42.41,435136.0,39.9959,40.0337,39.9676,40.0054,435136.0
2023-10-04 11:30:00,42.41,42.43,42.37,42.41,634963.0,40.0054,40.0242,39.9676,40.0054,634963.0
2023-10-04 11:40:00,42.4,42.49,42.35,42.47,387016.0,39.9959,40.0808,39.9488,40.0619,387016.0
2023-10-04 11:50:00,42.46,42.52,42.43,42.51,232996.0,40.0525,40.1091,40.0242,40.0997,232996.0
2023-10-04 12:00:00,42.52,42.52,42.45,42.48,254079.0,40.1091,40.1091,40.0431,40.0714,254079.0
2023-10-04 12:10:00,42.48,42.53,42.46,42.53,381035.0,40.0714,40.1185,40.0525,40.1185,381035.0
2023-10-04 12:20:00,42.53,42.55,42.49,42.53,325877.0,40.1185,40.1374,40.0808,40.1185,325877.0
2023-10-04 12:30:00,42.55,42.58,42.52,42.54,250195.0,40.1374,40.1657,40.1091,40.128,250195.0
2023-10-04 12:40:00,42.53,42.55,42.5,42.54,322623.0,40.1185,40.1374,40.0902,40.128,322623.0
2023-10-04 12:50:00,42.54,42.55,42.49,42.5,100560.0,40.128,40.1374,40.0808,40.0902,100560.0
2023-10-04 13:00:00,42.5,42.51,42.46,42.49,340991.0,40.0902,40.0997,40.0525,40.0808,340991.0
2023-10-04 13:10:00,42.49,42.49,42.45,42.46,347233.0,40.0808,40.0808,40.0431,40.0525,347233.0
2023-10-04 13:20:00,42.47,42.49,42.4,42.41,453919.0,40.0619,40.0808,39.9959,40.0054,453919.0
2023-10-04 13:30:00,42.4,42.42,42.38,42.4,321647.0,39.9959,40.0148,39.9771,39.9959,321647.0
2023-10-04 13:40:00,42.4,42.41,42.37,42.41,157691.0,39.9959,40.0054,39.9676,40.0054,157691.0
2023-10-04 13:50:00,42.41,42.41,42.35,42.36,160768.0,40.0054,40.0054,39.9488,39.9582,160768.0
2023-10-04 14:00:00,42.36,42.38,42.33,42.34,235067.0,39.9582,39.9771,39.9299,39.9393,235067.0
2023-10-04 14:10:00,42.34,42.4,42.33,42.39,310436.0,39.9393,39.9959,39.9299,39.9865,310436.0
2023-10-04 14:20:00,42.4,42.4,42.31,42.37,244708.0,39.9959,39.9959,39.911,39.9676,244708.0
2023-10-04 14:30:00,42.37,42.39,42.33,42.37,317032.0,39.9676,39.9865,39.9299,39.9676,317032.0
2023-10-04 14:40:00,42.37,42.41,42.36,42.39,507031.0,39.9676,40.0054,39.9582,39.9865,507031.0
2023-10-04 14:50:00,42.39,42.42,42.37,42.41,445527.0,39.9865,40.0148,39.9676,40.0054,445527.0
2023-10-04 15:00:00,42.4,42.44,42.39,42.44,489375.0,39.9959,40.0337,39.9865,40.0337,489375.0
2023-10-04 15:10:00,42.44,42.53,42.43,42.51,444860.0,40.0337,40.1185,40.0242,40.0997,444860.0
2023-10-04 15:20:00,42.51,42.52,42.48,42.51,345814.0,40.0997,40.1091,40.0714,40.0997,345814.0
2023-10-04 15:30:00,42.51,42.56,42.5,42.54,382408.0,40.0997,40.1468,40.0902,40.128,382408.0
2023-10-04 15:40:00,42.55,42.57,42.52,42.52,418599.0,40.1374,40.1563,40.1091,40.1091,418599.0
2023-10-04 15:50:00,42.51,42.55,42.47,42.53,559374.0,40.0997,40.1374,40.0619,40.1185,559374.0
2023-10-05 09:30:00,42.75,42.85,42.71,42.74,453048.0,40.3261,40.4204,40.2883,40.3166,453048.0
2023-10-05 09:40:00,42.74,42.76,42.69,42.75,229196.0,40.3166,40.3355,40.2695,40.3261,229196.0
2023-10-05 09:50:00,42.75,42.87,42.74,42.85,158871.0,40.3261,40.4393,40.3166,40.4204,158871.0
2023-10-05 10:00:00,42.85,42.85,42.74,42.77,247707.0,40.4204,40.4204,40.3166,40.3449,247707.0
2023-10-05 10:10:00,42.77,42.84,42.74,42.84,249374.0,40.3449,40.411,40.3166,40.411,249374.0
2023-10-05 10:20:00,42.83,42.86,42.76,42.83,432005.0,40.4015,40.4298,40.3355,40.4015,432005.0
2023-10-05 10:30:00,42.82,42.84,42.68,42.69,270426.0,40.3921,40.411,40.26,40.2695,270426.0
2023-10-05 10:40:00,42.68,42.73,42.65,42.7,339875.0,40.26,40.3072,40.2317,40.2789,339875.0
2023-10-05 10:50:00,42.7,42.75,42.68,42.72,347182.0,40.2789,40.3261,40.26,40.2978,347182.0
2023-10-05 11:00:00,42.72,42.72,42.61,42.62,425887.0,40.2978,40.2978,40.194,40.2034,425887.0
2023-10-05 11:10:00,42.62,42.71,42.61,42.66,417734.0,40.2034,40.2883,40.194,40.2412,417734.0
2023-10-05 11:20:00,42.66,42.74,42.65,42.69,421986.0,40.2412,40.3166,40.2317,40.2695,421986.0
2023-10-05 11:30:00,42.7,42.74,42.67,42.74,425843.0,40.2789,40.3166,40.2506,40.3166,425843.0
2023-10-05 11:40:00,42.74,42.77,42.69,42.72,942586.0,40.3166,40.3449,40.2695,40.2978,942586.0
2023-10-05 11:50:00,42.71,42.76,42.69,42.7,385542.0,40.2883,40.3355,40.2695,40.2789,385542.0
2023-10-05 12:00:00,42.71,42.76,42.69,42.74,226525.0,40.2883,40.3355,40.2695,40.3166,226525.0
2023-10-05 12:10:00,42.74,42.78,42.73,42.76,231851.0,40.3166,40.3544,40.3072,40.3355,231851.0
2023-10-05 12:20:00,42.76,42.82,42.76,42.8,204659.0,40.3355,40.3921,40.3355,40.3732,204659.0
2023-10-05 12:30:00,42.8,42.83,42.78,42.8,328752.0,40.3732,40.4015,40.3544,40.3732,328752.0
2023-10-05 12:40:00,42.8,42.8,42.72,42.72,212785.0,40.3732,40.3732,40.2978,40.2978,212785.0
2023-10-05 12:50:00,42.73,42.76,42.73,42.76,256416.0,40.3072,40.3355,40.3072,40.3355,256416.0
2023-10-05 13:00:00,42.76,42.78,42.7,42.7,216519.0,40.3355,40.3544,40.2789,40.2789,216519.0
2023-10-05 13:10:00,42.71,42.78,42.7,42.76,339360.0,40.2883,40.3544,40.2789,40.3355,339360.0
2023-10-05 13:20:00,42.76,42.81,42.75,42.8,156808.0,40.3355,40.3827,40.3261,40.3732,156808.0
2023-10-05 13:30:00,42.8,42.87,42.76,42.85,439728.0,40.3732,40.4393,40.3355,40.4204,439728.0
2023-10-05 13:40:00,42.84,42.88,42.84,42.86,92979.0,40.411,40.4487,40.411,40.4298,92979.0
2023-10-05 13:50:00,42.86,42.87,42.83,42.87,119968.0,40.4298,40.4393,40.4015,40.4393,119968.0
2023-10-05 14:00:00,42.87,42.92,42.86,42.87,150726.0,40.4393,40.4864,40.4298,40.4393,150726.0
2023-10-05 14:10:00,42.87,42.89,42.84,42.88,106384.0,40.4393,40.4581,40.411,40.4487,106384.0
2023-10-05 14:20:00,42.89,42.89,42.84,42.88,175532.0,40.4581,40.4581,40.411,40.4487,175532.0
2023-10-05 14:30:00,42.88,42.95,42.88,42.94,367859.0,40.4487,40.5147,40.4487,40.5053,367859.0
2023-10-05 14:40:00,42.94,42.95,42.9,42.93,270599.0,40.5053,40.5147,40.4676,40.4959,270599.0
2023-10-05 14:50:00,42.93,42.95,42.91,42.94,268730.0,40.4959,40.5147,40.477,40.5053,268730.0
2023-10-05 15:00:00,42.94,42.95,42.91,42.91,525066.0,40.5053,40.5147,40.477,40.477,525066.0
2023-10-05 15:10:00,42.92,42.92,42.88,42.89,348327.0,40.4864,40.4864,40.4487,40.4581,348327.0
2023-10-05 15:20:00,42.89,42.91,42.86,42.91,390084.0,40.4581,40.477,40.4298,40.477,390084.0
2023-10-05 15:30:00,42.91,42.93,42.9,42.91,351166.0,40.477,40.4959,40.4676,40.477,351166.0
2023-10-05 15:40:00,42.92,42.93,42.9,42.92,310802.0,40.4864,40.4959,40.4676,40.4864,310802.0
2023-10-05 15:50:00,42.92,42.93,42.89,42.9,519703.0,40.4864,40.4959,40.4581,40.4676,519703.0
2023-10-06 09:30:00,42.81,42.87,42.75,42.78,517412.0,40.3827,40.4393,40.3261,40.3544,517412.0
2023-10-06 09:40:00,42.76,42.82,42.68,42.69,348271.0,40.3355,40.3921,40.26,40.2695,348271.0
2023-10-06 09:50:00,42.69,42.73,42.6,42.68,387518.0,40.2695,40.3072,40.1846,40.26,387518.0
2023-10-06 10:00:00,42.68,42.71,42.56,42.6,418763.0,40.26,40.2883,40.1468,40.1846,418763.0
2023-10-06 10:10:00,42.59,42.68,42.56,42.6,303014.0,40.1751,40.26,40.1468,40.1846,303014.0
2023-10-06 10:20:00,42.6,42.76,42.53,42.75,449709.0,40.1846,40.3355,40.1185,40.3261,449709.0
2023-10-06 10:30:00,42.76,42.89,42.76,42.88,992653.0,40.3355,40.4581,40.3355,40.4487,992653.0
2023-10-06 10:40:00,42.88,42.91,42.84,42.88,364861.0,40.4487,40.477,40.411,40.4487,364861.0
2023-10-06 10:50:00,42.87,42.89,42.8,42.86,230951.0,40.4393,40.4581,40.3732,40.4298,230951.0
2023-10-06 11:00:00,42.86,42.98,42.84,42.98,321586.0,40.4298,40.543,40.411,40.543,321586.0
2023-10-06 11:10:00,42.98,43.06,42.97,43.02,303149.0,40.543,40.6185,40.5336,40.5808,303149.0
2023-10-06 11:20:00,43.03,43.19,43.02,43.17,347937.0,40.5902,40.7411,40.5808,40.7223,347937.0
2023-10-06 11:30:00,43.17,43.27,43.16,43.26,242261.0,40.7223,40.8166,40.7128,40.8072,242261.0
2023-10-06 11:40:00,43.25,43.35,43.25,43.34,268441.0,40.7977,40.8921,40.7977,40.8826,268441.0
2023-10-06 11:50:00,43.35,43.39,43.31,43.36,322020.0,40.8921,40.9298,40.8543,40.9015,322020.0
2023-10-06 12:00:00,43.37,43.4,43.34,43.37,251779.0,40.9109,40.9392,40.8826,40.9109,251779.0
2023-10-06 12:10:00,43.36,43.38,43.29,43.31,186693.0,40.9015,40.9204,40.8355,40.8543,186693.0
2023-10-06 12:20:00,43.32,43.32,43.25,43.28,454113.0,40.8638,40.8638,40.7977,40.826,454113.0
2023-10-06 12:30:00,43.28,43.29,43.23,43.23,125201.0,40.826,40.8355,40.7789,40.7789,125201.0
2023-10-06 12:40:00,43.24,43.31,43.23,43.29,460661.0,40.7883,40.8543,40.7789,40.8355,460661.0
2023-10-06 12:50:00,43.3,43.31,43.24,43.25,157513.0,40.8449,40.8543,40.7883,40.7977,157513.0
2023-10-06 13:00:00,43.26,43.28,43.25,43.27,144459.0,40.8072,40.826,40.7977,40.8166,144459.0
2023-10-06 13:10:00,43.27,43.33,43.24,43.33,186833.0,40.8166,40.8732,40.7883,40.8732,186833.0
2023-10-06 13:20:00,43.33,43.37,43.32,43.36,129337.0,40.8732,40.9109,40.8638,40.9015,129337.0
2023-10-06 13:30:00,43.36,43.37,43.32,43.34,118967.0,40.9015,40.9109,40.8638,40.8826,118967.0
2023-10-06 13:40:00,43.34,43.36,43.3,43.33,160298.0,40.8826,40.9015,40.8449,40.8732,160298.0
2023-10-06 13:50:00,43.33,43.36,43.32,43.36,107261.0,40.8732,40.9015,40.8638,40.9015,107261.0
2023-10-06 14:00:00,43.36,43.37,43.34,43.37,116611.0,40.9015,40.9109,40.8826,40.9109,116611.0
2023-10-06 14:10:00,43.37,43.39,43.34,43.35,150577.0,40.9109,40.9298,40.8826,40.8921,150577.0
2023-10-06 14:20:00,43.36,43.41,43.35,43.41,225590.0,40.9015,40.9487,40.8921,40.9487,225590.0
2023-10-06 14:30:00,43.41,43.45,43.4,43.44,500189.0,40.9487,40.9864,40.9392,40.977,500189.0
2023-10-06 14:40:00,43.45,43.46,43.42,43.44,492488.0,40.9864,40.9958,40.9581,40.977,492488.0
2023-10-06 14:50:00,43.44,43.44,43.39,43.42,90538.0,40.977,40.977,40.9298,40.9581,90538.0
2023-10-06 15:00:00,43.42,43.42,43.37,43.41,279597.0,40.9581,40.9581,40.9109,40.9487,279597.0
2023-10-06 15:10:00,43.41,43.41,43.37,43.38,187505.0,40.9487,40.9487,40.9109,40.9204,187505.0
2023-10-06 15:20:00,43.39,43.42,43.38,43.41,283638.0,40.9298,40.9581,40.9204,40.9487,283638.0
2023-10-06 15:30:00,43.42,43.42,43.38,43.41,216248.0,40.9581,40.9581,40.9204,40.9487,216248.0
2023-10-06 15:40:00,43.41,43.42,43.39,43.41,195582.0,40.9487,40.9581,40.9298,40.9487,195582.0
2023-10-06 15:50:00,43.4,43.41,43.34,43.36,459167.0,40.9392,40.9487,40.8826,40.9015,459167.0
2023-10-09 09:30:00,42.97,43.04,42.95,43.04,623396.0,40.5336,40.5996,40.5147,40.5996,623396.0
2023-10-09 09:40:00,43.03,43.12,43.02,43.09,297041.0,40.5902,40.6751,40.5808,40.6468,297041.0
2023-10-09 09:50:00,43.09,43.14,43.06,43.12,227060.0,40.6468,40.694,40.6185,40.6751,227060.0
2023-10-09 10:00:00,43.12,43.14,43.01,43.03,418319.0,40.6751,40.694,40.5713,40.5902,418319.0
2023-10-09 10:10:00,43.04,43.07,42.99,43.05,263811.0,40.5996,40.6279,40.5525,40.6091,263811.0
2023-10-09 10:20:00,43.05,43.08,43.0,43.01,250668.0,40.6091,40.6374,40.5619,40.5713,250668.0
2023-10-09 10:30:00,43.02,43.05,43.0,43.02,195511.0,40.5808,40.6091,40.5619,40.5808,195511.0
2023-10-09 10:40:00,43.02,43.05,42.97,42.97,249185.0,40.5808,40.6091,40.5336,40.5336,249185.0
2023-10-09 10:50:00,42.98,43.0,42.94,43.0,233025.0,40.543,40.5619,40.5053,40.5619,233025.0
2023-10-09 11:00:00,42.98,43.02,42.97,43.01,181848.0,40.543,40.5808,40.5336,40.5713,181848.0
2023-10-09 11:10:00,43.01,43.04,42.99,43.03,126825.0,40.5713,40.5996,40.5525,40.5902,126825.0
2023-10-09 11:20:00,43.04,43.06,43.01,43.06,142253.0,40.5996,40.6185,40.5713,40.6185,142253.0
2023-10-09 11:30:00,43.05,43.09,43.05,43.07,232276.0,40.6091,40.6468,40.6091,40.6279,232276.0
2023-10-09 11:40:00,43.08,43.08,43.01,43.04,174747.0,40.6374,40.6374,40.5713,40.5996,174747.0
2023-10-09 11:50:00,43.04,43.05,43.03,43.05,200943.0,40.5996,40.6091,40.5902,40.6091,200943.0
2023-10-09 12:00:00,43.05,43.08,43.02,43.06,227465.0,40.6091,40.6374,40.5808,40.6185,227465.0
2023-10-09 12:10:00,43.06,43.07,43.04,43.05,128936.0,40.6185,40.6279,40.5996,40.6091,128936.0
2023-10-09 12:20:00,43.06,43.1,43.03,43.04,239825.0,40.6185,40.6562,40.5902,40.5996,239825.0
2023-10-09 12:30:00,43.04,43.06,43.01,43.02,158371.0,40.5996,40.6185,40.5713,40.5808,158371.0
2023-10-09 12:40:00,43.01,43.03,42.99,43.02,167078.0,40.5713,40.5902,40.5525,40.5808,167078.0
2023-10-09 12:50:00,43.02,43.03,42.99,43.01,177360.0,40.5808,40.5902,40.5525,40.5713,177360.0
2023-10-09 13:00:00,43.02,43.04,43.0,43.04,142196.0,40.5808,40.5996,40.5619,40.5996,142196.0
2023-10-09 13:10:00,43.05,43.07,43.03,43.07,155306.0,40.6091,40.6279,40.5902,40.6279,155306.0
2023-10-09 13:20:00,43.07,43.1,43.04,43.1,119048.0,40.6279,40.6562,40.5996,40.6562,119048.0
2023-10-09 13:30:00,43.1,43.21,43.1,43.21,171045.0,40.6562,40.76,40.6562,40.76,171045.0
2023-10-09 13:40:00,43.21,43.3,43.2,43.28,214593.0,40.76,40.8449,40.7506,40.826,214593.0
2023-10-09 13:50:00,43.28,43.32,43.27,43.31,117833.0,40.826,40.8638,40.8166,40.8543,117833.0
2023-10-09 14:00:00,43.31,43.35,43.29,43.34,147007.0,40.8543,40.8921,40.8355,40.8826,147007.0
2023-10-09 14:10:00,43.33,43.35,43.32,43.32,263058.0,40.8732,40.8921,40.8638,40.8638,263058.0
2023-10-09 14:20:00,43.33,43.35,43.31,43.34,83604.0,40.8732,40.8921,40.8543,40.8826,83604.0
2023-10-09 14:30:00,43.35,43.36,43.3,43.34,156915.0,40.8921,40.9015,40.8449,40.8826,156915.0
2023-10-09 14:40:00,43.34,43.38,43.34,43.34,87678.0,40.8826,40.9204,40.8826,40.8826,87678.0
2023-10-09 14:50:00,43.34,43.38,43.32,43.36,160694.0,40.8826,40.9204,40.8638,40.9015,160694.0
2023-10-09 15:00:00,43.36,43.38,43.34,43.35,239831.0,40.9015,40.9204,40.8826,40.8921,239831.0
2023-10-09 15:10:00,43.35,43.37,43.34,43.34,205424.0,40.8921,40.9109,40.8826,40.8826,205424.0
2023-10-09 15:20:00,43.34,43.36,43.33,43.35,151036.0,40.8826,40.9015,40.8732,40.8921,151036.0
2023-10-09 15:30:00,43.35,43.35,43.31,43.33,299111.0,40.8921,40.8921,40.8543,40.8732,299111.0
2023-10-09 15:40:00,43.33,43.33,43.3,43.32,205175.0,40.8732,40.8732,40.8449,40.8638,205175.0
2023-10-09 15:50:00,43.32,43.33,43.31,43.33,402631.0,40.8638,40.8732,40.8543,40.8732,402631.0
2023-10-10 09:30:00,43.75,43.8,43.7,43.72,292608.0,41.2694,41.3165,41.2222,41.2411,292608.0
2023-10-10 09:40:00,43.73,43.75,43.7,43.74,132438.0,41.2505,41.2694,41.2222,41.2599,132438.0
2023-10-10 09:50:00,43.74,43.8,43.74,43.8,162246.0,41.2599,41.3165,41.2599,41.3165,162246.0
2023-10-10 10:00:00,43.8,43.88,43.8,43.86,294299.0,41.3165,41.392,41.3165,41.3731,294299.0
2023-10-10 10:10:00,43.87,43.91,43.85,43.91,292308.0,41.3826,41.4203,41.3637,41.4203,292308.0
2023-10-10 10:20:00,43.9,43.96,43.88,43.93,442795.0,41.4109,41.4675,41.392,41.4392,442795.0
2023-10-10 10:30:00,43.93,43.99,43.9,43.94,143694.0,41.4392,41.4958,41.4109,41.4486,143694.0
2023-10-10 10:40:00,43.93,43.94,43.87,43.88,638623.0,41.4392,41.4486,41.3826,41.392,638623.0
2023-10-10 10:50:00,43.88,43.94,43.87,43.91,180976.0,41.392,41.4486,41.3826,41.4203,180976.0
2023-10-10 11:00:00,43.91,43.99,43.9,43.95,206988.0,41.4203,41.4958,41.4109,41.458,206988.0
2023-10-10 11:10:00,43.96,44.01,43.94,44.0,199084.0,41.4675,41.5146,41.4486,41.5052,199084.0
2023-10-10 11:20:00,43.99,44.0,43.94,43.97,213903.0,41.4958,41.5052,41.4486,41.4769,213903.0
2023-10-10 11:30:00,43.97,44.02,43.96,44.02,317282.0,41.4769,41.5241,41.4675,41.5241,317282.0
2023-10-10 11:40:00,44.01,44.04,43.97,43.99,216156.0,41.5146,41.5429,41.4769,41.4958,216156.0
2023-10-10 11:50:00,44.0,44.05,43.99,44.02,188263.0,41.5052,41.5524,41.4958,41.5241,188263.0
2023-10-10 12:00:00,44.02,44.03,44.0,44.01,741618.0,41.5241,41.5335,41.5052,41.5146,741618.0
2023-10-10 12:10:00,44.02,44.04,44.01,44.02,217612.0,41.5241,41.5429,41.5146,41.5241,217612.0
2023-10-10 12:20:00,44.02,44.04,43.98,44.01,227146.0,41.5241,41.5429,41.4863,41.5146,227146.0
2023-10-10 12:30:00,44.02,44.03,43.99,44.01,227713.0,41.5241,41.5335,41.4958,41.5146,227713.0
2023-10-10 12:40:00,44.01,44.03,43.99,43.99,168224.0,41.5146,41.5335,41.4958,41.4958,168224.0
2023-10-10 12:50:00,44.0,44.03,43.98,44.01,214287.0,41.5052,41.5335,41.4863,41.5146,214287.0
2023-10-10 13:00:00,44.0,44.01,43.88,43.9,483982.0,41.5052,41.5146,41.392,41.4109,483982.0
2023-10-10 13:10:00,43.9,43.92,43.84,43.89,434325.0,41.4109,41.4297,41.3543,41.4014,434325.0
2023-10-10 13:20:00,43.88,43.91,43.85,43.89,250329.0,41.392,41.4203,41.3637,41.4014,250329.0
2023-10-10 13:30:00,43.9,43.9,43.84,43.88,221635.0,41.4109,41.4109,41.3543,41.392,221635.0
2023-10-10 13:40:00,43.88,43.92,43.87,43.9,226409.0,41.392,41.4297,41.3826,41.4109,226409.0
2023-10-10 13:50:00,43.91,43.92,43.86,43.89,296679.0,41.4203,41.4297,41.3731,41.4014,296679.0
2023-10-10 14:00:00,43.89,43.91,43.86,43.87,427123.0,41.4014,41.4203,41.3731,41.3826,427123.0
2023-10-10 14:10:00,43.87,43.89,43.84,43.88,280921.0,41.3826,41.4014,41.3543,41.392,280921.0
2023-10-10 14:20:00,43.88,43.91,43.84,43.87,225221.0,41.392,41.4203,41.3543,41.3826,225221.0
2023-10-10 14:30:00,43.88,43.91,43.87,43.89,347115.0,41.392,41.4203,41.3826,41.4014,347115.0
2023-10-10 14:40:00,43.89,43.96,43.87,43.92,356935.0,41.4014,41.4675,41.3826,41.4297,356935.0
2023-10-10 14:50:00,43.93,43.93,43.86,43.88,297279.0,41.4392,41.4392,41.3731,41.392,297279.0
2023-10-10 15:00:00,43.89,43.91,43.87,43.89,325334.0,41.4014,41.4203,41.3826,41.4014,325334.0
2023-10-10 15:10:00,43.88,43.91,43.86,43.88,277798.0,41.392,41.4203,41.3731,41.392,277798.0
2023-10-10 15:20:00,43.88,43.9,43.84,43.89,323528.0,41.392,41.4109,41.3543,41.4014,323528.0
2023-10-10 15:30:00,43.88,43.9,43.87,43.89,545938.0,41.392,41.4109,41.3826,41.4014,545938.0
2023-10-10 15:40:00,43.89,43.93,43.88,43.93,600244.0,41.4014,41.4392,41.392,41.4392,600244.0
2023-10-10 15:50:00,43.93,43.94,43.88,43.89,1523394.0,41.4392,41.4486,41.392,41.4014,1523394.0
2023-10-11 09:30:00,44.13,44.16,44.05,44.1,511951.0,41.6278,41.6561,41.5524,41.5995,511951.0
2023-10-11 09:40:00,44.1,44.2,44.06,44.17,480318.0,41.5995,41.6939,41.5618,41.6656,480318.0
2023-10-11 09:50:00,44.17,44.18,44.11,44.16,440206.0,41.6656,41.675,41.609,41.6561,440206.0
2023-10-11 10:00:00,44.16,44.18,44.13,44.15,317824.0,41.6561,41.675,41.6278,41.6467,317824.0
2023-10-11 10:10:00,44.15,44.15,44.06,44.06,139750.0,41.6467,41.6467,41.5618,41.5618,139750.0
2023-10-11 10:20:00,44.06,44.09,44.02,44.07,147795.0,41.5618,41.5901,41.5241,41.5712,147795.0
2023-10-11 10:30:00,44.07,44.09,44.01,44.04,247533.0,41.5712,41.5901,41.5146,41.5429,247533.0
2023-10-11 10:40:00,44.05,44.08,44.02,44.02,124038.0,41.5524,41.5807,41.5241,41.5241,124038.0
2023-10-11 10:50:00,44.02,44.1,44.02,44.09,250417.0,41.5241,41.5995,41.5241,41.5901,250417.0
2023-10-11 11:00:00,44.09,44.12,44.07,44.09,132967.0,41.5901,41.6184,41.5712,41.5901,132967.0
2023-10-11 11:10:00,44.09,44.11,43.98,44.0,557776.0,41.5901,41.609,41.4863,41.5052,557776.0
2023-10-11 11:20:00,44.0,44.03,43.98,44.02,113394.0,41.5052,41.5335,41.4863,41.5241,113394.0
2023-10-11 11:30:00,44.03,44.05,44.01,44.01,200866.0,41.5335,41.5524,41.5146,41.5146,200866.0
2023-10-11 11:40:00,44.02,44.02,43.96,43.99,140452.0,41.5241,41.5241,41.4675,41.4958,140452.0
2023-10-11 11:50:00,44.0,44.02,43.98,43.98,133978.0,41.5052,41.5241,41.4863,41.4863,133978.0
2023-10-11 12:00:00,43.99,44.01,43.96,44.0,234757.0,41.4958,41.5146,41.4675,41.5052,234757.0
2023-10-11 12:10:00,44.0,44.0,43.94,43.96,134819.0,41.5052,41.5052,41.4486,41.4675,134819.0
2023-10-11 12:20:00,43.97,43.97,43.91,43.94,146897.0,41.4769,41.4769,41.4203,41.4486,146897.0
2023-10-11 12:30:00,43.94,43.96,43.92,43.95,107334.0,41.4486,41.4675,41.4297,41.458,107334.0
2023-10-11 12:40:00,43.96,43.97,43.94,43.94,144274.0,41.4675,41.4769,41.4486,41.4486,144274.0
2023-10-11 12:50:00,43.94,43.95,43.91,43.95,120399.0,41.4486,41.458,41.4203,41.458,120399.0
2023-10-11 13:00:00,43.94,43.97,43.92,43.95,114015.0,41.4486,41.4769,41.4297,41.458,114015.0
2023-10-11 13:10:00,43.94,43.95,43.87,43.89,79977.0,41.4486,41.458,41.3826,41.4014,79977.0
2023-10-11 13:20:00,43.89,43.91,43.87,43.89,130440.0,41.4014,41.4203,41.3826,41.4014,130440.0
2023-10-11 13:30:00,43.89,43.89,43.83,43.83,64230.0,41.4014,41.4014,41.3448,41.3448,64230.0
2023-10-11 13:40:00,43.84,43.85,43.82,43.83,103070.0,41.3543,41.3637,41.3354,41.3448,103070.0
2023-10-11 13:50:00,43.84,43.9,43.83,43.89,210559.0,41.3543,41.4109,41.3448,41.4014,210559.0
2023-10-11 14:00:00,43.91,43.93,43.89,43.9,122090.0,41.4203,41.4392,41.4014,41.4109,122090.0
2023-10-11 14:10:00,43.9,43.93,43.88,43.9,179229.0,41.4109,41.4392,41.392,41.4109,179229.0
2023-10-11 14:20:00,43.91,43.98,43.9,43.94,450295.0,41.4203,41.4863,41.4109,41.4486,450295.0
2023-10-11 14:30:00,43.93,43.99,43.93,43.96,191986.0,41.4392,41.4958,41.4392,41.4675,191986.0
2023-10-11 14:40:00,43.96,44.0,43.95,43.99,132328.0,41.4675,41.5052,41.458,41.4958,132328.0
2023-10-11 14:50:00,43.98,44.01,43.97,44.0,163850.0,41.4863,41.5146,41.4769,41.5052,163850.0
2023-10-11 15:00:00,44.0,44.03,43.99,44.02,188695.0,41.5052,41.5335,41.4958,41.5241,188695.0
2023-10-11 15:10:00,44.02,44.03,43.99,44.0,182320.0,41.5241,41.5335,41.4958,41.5052,182320.0
2023-10-11 15:20:00,44.01,44.04,43.99,44.04,152556.0,41.5146,41.5429,41.4958,41.5429,152556.0
2023-10-11 15:30:00,44.04,44.07,44.02,44.06,240327.0,41.5429,41.5712,41.5241,41.5618,240327.0
2023-10-11 15:40:00,44.06,44.09,44.06,44.06,166351.0,41.5618,41.5901,41.5618,41.5618,166351.0
2023-10-11 15:50:00,44.06,44.09,44.06,44.08,243832.0,41.5618,41.5901,41.5618,41.5807,243832.0
2023-10-12 09:30:00,44.14,44.17,44.04,44.05,382614.0,41.6373,41.6656,41.5429,41.5524,382614.0
2023-10-12 09:40:00,44.05,44.05,43.94,43.96,327747.0,41.5524,41.5524,41.4486,41.4675,327747.0
2023-10-12 09:50:00,43.97,44.02,43.9,43.94,250389.0,41.4769,41.5241,41.4109,41.4486,250389.0
2023-10-12 10:00:00,43.93,44.0,43.89,43.98,266414.0,41.4392,41.5052,41.4014,41.4863,266414.0
2023-10-12 10:10:00,43.98,44.04,43.97,44.0,191870.0,41.4863,41.5429,41.4769,41.5052,191870.0
2023-10-12 10:20:00,44.0,44.01,43.92,43.95,137510.0,41.5052,41.5146,41.4297,41.458,137510.0
2023-10-12 10:30:00,43.94,43.96,43.9,43.93,153169.0,41.4486,41.4675,41.4109,41.4392,153169.0
2023-10-12 10:40:00,43.93,43.96,43.88,43.91,295414.0,41.4392,41.4675,41.392,41.4203,295414.0
2023-10-12 10:50:00,43.91,43.93,43.86,43.9,123967.0,41.4203,41.4392,41.3731,41.4109,123967.0
2023-10-12 11:00:00,43.9,43.91,43.84,43.89,251640.0,41.4109,41.4203,41.3543,41.4014,251640.0
2023-10-12 11:10:00,43.89,43.93,43.88,43.91,285198.0,41.4014,41.4392,41.392,41.4203,285198.0
2023-10-12 11:20:00,43.9,43.92,43.86,43.87,192399.0,41.4109,41.4297,41.3731,41.3826,192399.0
2023-10-12 11:30:00,43.87,43.89,43.82,43.89,86030.0,41.3826,41.4014,41.3354,41.4014,86030.0
2023-10-12 11:40:00,43.88,43.89,43.82,43.82,94470.0,41.392,41.4014,41.3354,41.3354,94470.0
2023-10-12 11:50:00,43.82,43.9,43.81,43.9,98371.0,41.3354,41.4109,41.326,41.4109,98371.0
2023-10-12 12:00:00,43.9,43.93,43.88,43.92,198801.0,41.4109,41.4392,41.392,41.4297,198801.0
2023-10-12 12:10:00,43.93,43.94,43.9,43.94,125263.0,41.4392,41.4486,41.4109,41.4486,125263.0
2023-10-12 12:20:00,43.93,43.95,43.9,43.92,163607.0,41.4392,41.458,41.4109,41.4297,163607.0
2023-10-12 12:30:00,43.92,43.93,43.89,43.92,203733.0,41.4297,41.4392,41.4014,41.4297,203733.0
2023-10-12 12:40:00,43.91,43.93,43.88,43.89,126599.0,41.4203,41.4392,41.392,41.4014,126599.0
2023-10-12 12:50:00,43.89,43.9,43.85,43.87,84530.0,41.4014,41.4109,41.3637,41.3826,84530.0
2023-10-12 13:00:00,43.87,43.87,43.71,43.73,388387.0,41.3826,41.3826,41.2316,41.2505,388387.0
2023-10-12 13:10:00,43.72,43.74,43.66,43.7,175511.0,41.2411,41.2599,41.1845,41.2222,175511.0
2023-10-12 13:20:00,43.7,43.72,43.65,43.66,171932.0,41.2222,41.2411,41.175,41.1845,171932.0
2023-10-12 13:30:00,43.65,43.7,43.62,43.63,395544.0,41.175,41.2222,41.1467,41.1562,395544.0
2023-10-12 13:40:00,43.63,43.65,43.61,43.63,127596.0,41.1562,41.175,41.1373,41.1562,127596.0
2023-10-12 13:50:00,43.63,43.64,43.59,43.6,181483.0,41.1562,41.1656,41.1184,41.1279,181483.0
2023-10-12 14:00:00,43.6,43.62,43.54,43.54,197023.0,41.1279,41.1467,41.0713,41.0713,197023.0
2023-10-12 14:10:00,43.54,43.55,43.51,43.53,213096.0,41.0713,41.0807,41.043,41.0618,213096.0
2023-10-12 14:20:00,43.52,43.63,43.52,43.62,603638.0,41.0524,41.1562,41.0524,41.1467,603638.0
2023-10-12 14:30:00,43.63,43.66,43.6,43.64,267208.0,41.1562,41.1845,41.1279,41.1656,267208.0
2023-10-12 14:40:00,43.64,43.68,43.61,43.67,141545.0,41.1656,41.2033,41.1373,41.1939,141545.0
2023-10-12 14:50:00,43.66,43.68,43.62,43.63,101386.0,41.1845,41.2033,41.1467,41.1562,101386.0
2023-10-12 15:00:00,43.63,43.67,43.63,43.66,239522.0,41.1562,41.1939,41.1562,41.1845,239522.0
2023-10-12 15:10:00,43.65,43.69,43.63,43.69,300508.0,41.175,41.2128,41.1562,41.2128,300508.0
2023-10-12 15:20:00,43.69,43.7,43.64,43.66,245790.0,41.2128,41.2222,41.1656,41.1845,245790.0
2023-10-12 15:30:00,43.66,43.72,43.66,43.71,163275.0,41.1845,41.2411,41.1845,41.2316,163275.0
2023-10-12 15:40:00,43.7,43.71,43.66,43.67,178346.0,41.2222,41.2316,41.1845,41.1939,178346.0
2023-10-12 15:50:00,43.68,43.7,43.67,43.68,285277.0,41.2033,41.2222,41.1939,41.2033,285277.0
2023-10-13 09:30:00,43.55,43.66,43.55,43.65,543191.0,41.0807,41.1845,41.0807,41.175,543191.0
2023-10-13 09:40:00,43.64,43.68,43.57,43.64,153813.0,41.1656,41.2033,41.0996,41.1656,153813.0
2023-10-13 09:50:00,43.64,43.66,43.6,43.62,213643.0,41.1656,41.1845,41.1279,41.1467,213643.0
2023-10-13 10:00:00,43.6,43.62,43.5,43.55,509724.0,41.1279,41.1467,41.0335,41.0807,509724.0
2023-10-13 10:10:00,43.55,43.55,43.4,43.41,668312.0,41.0807,41.0807,40.9392,40.9487,668312.0
2023-10-13 10:20:00,43.42,43.47,43.41,43.44,179445.0,40.9581,41.0052,40.9487,40.977,179445.0
2023-10-13 10:30:00,43.44,43.52,43.42,43.45,331794.0,40.977,41.0524,40.9581,40.9864,331794.0
2023-10-13 10:40:00,43.45,43.46,43.39,43.43,212333.0,40.9864,40.9958,40.9298,40.9675,212333.0
2023-10-13 10:50:00,43.42,43.43,43.32,43.34,210994.0,40.9581,40.9675,40.8638,40.8826,210994.0
2023-10-13 11:00:00,43.35,43.35,43.24,43.31,188513.0,40.8921,40.8921,40.7883,40.8543,188513.0
2023-10-13 11:10:00,43.31,43.33,43.26,43.3,392450.0,40.8543,40.8732,40.8072,40.8449,392450.0
2023-10-13 11:20:00,43.3,43.31,43.23,43.29,422591.0,40.8449,40.8543,40.7789,40.8355,422591.0
2023-10-13 11:30:00,43.29,43.32,43.27,43.29,138164.0,40.8355,40.8638,40.8166,40.8355,138164.0
2023-10-13 11:40:00,43.3,43.33,43.28,43.29,159635.0,40.8449,40.8732,40.826,40.8355,159635.0
2023-10-13 11:50:00,43.29,43.3,43.23,43.26,206006.0,40.8355,40.8449,40.7789,40.8072,206006.0
2023-10-13 12:00:00,43.26,43.32,43.24,43.31,168717.0,40.8072,40.8638,40.7883,40.8543,168717.0
2023-10-13 12:10:00,43.32,43.37,43.3,43.35,124856.0,40.8638,40.9109,40.8449,40.8921,124856.0
2023-10-13 12:20:00,43.35,43.39,43.34,43.38,120427.0,40.8921,40.9298,40.8826,40.9204,120427.0
2023-10-13 12:30:00,43.38,43.4,43.36,43.36,151143.0,40.9204,40.9392,40.9015,40.9015,151143.0
2023-10-13 12:40:00,43.36,43.39,43.34,43.34,215849.0,40.9015,40.9298,40.8826,40.8826,215849.0
2023-10-13 12:50:00,43.34,43.35,43.28,43.33,157432.0,40.8826,40.8921,40.826,40.8732,157432.0
2023-10-13 13:00:00,43.32,43.34,43.26,43.27,239697.0,40.8638,40.8826,40.8072,40.8166,239697.0
2023-10-13 13:10:00,43.28,43.29,43.24,43.25,162585.0,40.826,40.8355,40.7883,40.7977,162585.0
2023-10-13 13:20:00,43.25,43.29,43.21,43.22,161922.0,40.7977,40.8355,40.76,40.7694,161922.0
2023-10-13 13:30:00,43.21,43.23,43.19,43.22,273545.0,40.76,40.7789,40.7411,40.7694,273545.0
2023-10-13 13:40:00,43.22,43.31,43.22,43.29,212233.0,40.7694,40.8543,40.7694,40.8355,212233.0
2023-10-13 13:50:00,43.29,43.33,43.29,43.3,130870.0,40.8355,40.8732,40.8355,40.8449,130870.0
2023-10-13 14:00:00,43.29,43.34,43.28,43.31,152827.0,40.8355,40.8826,40.826,40.8543,152827.0
2023-10-13 14:10:00,43.3,43.33,43.29,43.32,326431.0,40.8449,40.8732,40.8355,40.8638,326431.0
2023-10-13 14:20:00,43.32,43.34,43.28,43.31,112859.0,40.8638,40.8826,40.826,40.8543,112859.0
2023-10-13 14:30:00,43.31,43.35,43.29,43.31,297597.0,40.8543,40.8921,40.8355,40.8543,297597.0
2023-10-13 14:40:00,43.3,43.32,43.26,43.28,249879.0,40.8449,40.8638,40.8072,40.826,249879.0
2023-10-13 14:50:00,43.27,43.32,43.26,43.31,235164.0,40.8166,40.8638,40.8072,40.8543,235164.0
2023-10-13 15:00:00,43.31,43.34,43.27,43.31,268684.0,40.8543,40.8826,40.8166,40.8543,268684.0
2023-10-13 15:10:00,43.3,43.35,43.3,43.31,208223.0,40.8449,40.8921,40.8449,40.8543,208223.0
2023-10-13 15:20:00,43.31,43.33,43.28,43.3,416322.0,40.8543,40.8732,40.826,40.8449,416322.0
2023-10-13 15:30:00,43.3,43.34,43.29,43.3,285729.0,40.8449,40.8826,40.8355,40.8449,285729.0
2023-10-13 15:40:00,43.3,43.31,43.25,43.31,298703.0,40.8449,40.8543,40.7977,40.8543,298703.0
2023-10-13 15:50:00,43.3,43.32,43.28,43.31,554281.0,40.8449,40.8638,40.826,40.8543,554281.0
2023-10-16 09:30:00,43.39,43.42,43.35,43.36,437809.0,40.9298,40.9581,40.8921,40.9015,437809.0
2023-10-16 09:40:00,43.35,43.41,43.32,43.38,212538.0,40.8921,40.9487,40.8638,40.9204,212538.0
2023-10-16 09:50:00,43.38,43.44,43.37,43.4,391728.0,40.9204,40.977,40.9109,40.9392,391728.0
2023-10-16 10:00:00,43.4,43.42,43.34,43.39,271440.0,40.9392,40.9581,40.8826,40.9298,271440.0
2023-10-16 10:10:00,43.39,43.49,43.38,43.47,299035.0,40.9298,41.0241,40.9204,41.0052,299035.0
2023-10-16 10:20:00,43.47,43.54,43.46,43.53,461430.0,41.0052,41.0713,40.9958,41.0618,461430.0
2023-10-16 10:30:00,43.53,43.61,43.52,43.59,521232.0,41.0618,41.1373,41.0524,41.1184,521232.0
2023-10-16 10:40:00,43.59,43.63,43.57,43.61,234176.0,41.1184,41.1562,41.0996,41.1373,234176.0
2023-10-16 10:50:00,43.61,43.62,43.59,43.61,284058.0,41.1373,41.1467,41.1184,41.1373,284058.0
2023-10-16 11:00:00,43.62,43.64,43.58,43.59,416848.0,41.1467,41.1656,41.109,41.1184,416848.0
2023-10-16 11:10:00,43.59,43.6,43.52,43.55,246467.0,41.1184,41.1279,41.0524,41.0807,246467.0
2023-10-16 11:20:00,43.54,43.59,43.53,43.56,406641.0,41.0713,41.1184,41.0618,41.0901,406641.0
2023-10-16 11:30:00,43.56,43.57,43.54,43.54,262464.0,41.0901,41.0996,41.0713,41.0713,262464.0
2023-10-16 11:40:00,43.54,43.55,43.5,43.52,193582.0,41.0713,41.0807,41.0335,41.0524,193582.0
2023-10-16 11:50:00,43.52,43.55,43.52,43.53,264201.0,41.0524,41.0807,41.0524,41.0618,264201.0
2023-10-16 12:00:00,43.53,43.56,43.5,43.55,262604.0,41.0618,41.0901,41.0335,41.0807,262604.0
2023-10-16 12:10:00,43.55,43.56,43.52,43.54,186872.0,41.0807,41.0901,41.0524,41.0713,186872.0
2023-10-16 12:20:00,43.55,43.55,43.52,43.55,329820.0,41.0807,41.0807,41.0524,41.0807,329820.0
2023-10-16 12:30:00,43.55,43.57,43.53,43.55,124727.0,41.0807,41.0996,41.0618,41.0807,124727.0
2023-10-16 12:40:00,43.55,43.57,43.54,43.56,226106.0,41.0807,41.0996,41.0713,41.0901,226106.0
2023-10-16 12:50:00,43.55,43.57,43.52,43.56,252917.0,41.0807,41.0996,41.0524,41.0901,252917.0
2023-10-16 13:00:00,43.55,43.61,43.55,43.6,133237.0,41.0807,41.1373,41.0807,41.1279,133237.0
2023-10-16 13:10:00,43.6,43.63,43.56,43.57,184827.0,41.1279,41.1562,41.0901,41.0996,184827.0
2023-10-16 13:20:00,43.57,43.57,43.45,43.54,217583.0,41.0996,41.0996,40.9864,41.0713,217583.0
2023-10-16 13:30:00,43.54,43.58,43.52,43.57,94233.0,41.0713,41.109,41.0524,41.0996,94233.0
2023-10-16 13:40:00,43.58,43.62,43.57,43.61,151774.0,41.109,41.1467,41.0996,41.1373,151774.0
2023-10-16 13:50:00,43.61,43.63,43.59,43.62,356495.0,41.1373,41.1562,41.1184,41.1467,356495.0
2023-10-16 14:00:00,43.62,43.62,43.58,43.61,207724.0,41.1467,41.1467,41.109,41.1373,207724.0
2023-10-16 14:10:00,43.61,43.62,43.58,43.59,168889.0,41.1373,41.1467,41.109,41.1184,168889.0
2023-10-16 14:20:00,43.6,43.61,43.56,43.58,255354.0,41.1279,41.1373,41.0901,41.109,255354.0
2023-10-16 14:30:00,43.58,43.59,43.55,43.57,190991.0,41.109,41.1184,41.0807,41.0996,190991.0
2023-10-16 14:40:00,43.57,43.59,43.56,43.56,198027.0,41.0996,41.1184,41.0901,41.0901,198027.0
2023-10-16 14:50:00,43.57,43.61,43.56,43.61,294452.0,41.0996,41.1373,41.0901,41.1373,294452.0
2023-10-16 15:00:00,43.61,43.62,43.58,43.61,339624.0,41.1373,41.1467,41.109,41.1373,339624.0
2023-10-16 15:10:00,43.62,43.64,43.61,43.61,323293.0,41.1467,41.1656,41.1373,41.1373,323293.0
2023-10-16 15:20:00,43.62,43.66,43.61,43.66,168647.0,41.1467,41.1845,41.1373,41.1845,168647.0
2023-10-16 15:30:00,43.65,43.66,43.61,43.62,388340.0,41.175,41.1845,41.1373,41.1467,388340.0
2023-10-16 15:40:00,43.62,43.64,43.62,43.63,342528.0,41.1467,41.1656,41.1467,41.1562,342528.0
2023-10-16 15:50:00,43.63,43.68,43.62,43.63,513130.0,41.1562,41.2033,41.1467,41.1562,513130.0
2023-10-17 09:30:00,43.26,43.42,43.24,43.41,441738.0,40.8072,40.9581,40.7883,40.9487,441738.0
2023-10-17 09:40:00,43.41,43.42,43.33,43.34,512864.0,40.9487,40.9581,40.8732,40.8826,512864.0
2023-10-17 09:50:00,43.34,43.36,43.3,43.35,698627.0,40.8826,40.9015,40.8449,40.8921,698627.0
2023-10-17 10:00:00,43.34,43.48,43.33,43.48,335021.0,40.8826,41.0147,40.8732,41.0147,335021.0
2023-10-17 10:10:00,43.48,43.59,43.47,43.58,441452.0,41.0147,41.1184,41.0052,41.109,441452.0
2023-10-17 10:20:00,43.58,43.64,43.55,43.57,334029.0,41.109,41.1656,41.0807,41.0996,334029.0
2023-10-17 10:30:00,43.58,43.65,43.54,43.63,1833291.0,41.109,41.175,41.0713,41.1562,1833291.0
2023-10-17 10:40:00,43.63,43.64,43.58,43.61,340199.0,41.1562,41.1656,41.109,41.1373,340199.0
2023-10-17 10:50:00,43.61,43.62,43.57,43.62,193314.0,41.1373,41.1467,41.0996,41.1467,193314.0
2023-10-17 11:00:00,43.62,43.66,43.6,43.6,251298.0,41.1467,41.1845,41.1279,41.1279,251298.0
2023-10-17 11:10:00,43.61,43.7,43.61,43.68,300628.0,41.1373,41.2222,41.1373,41.2033,300628.0
2023-10-17 11:20:00,43.69,43.7,43.63,43.64,129558.0,41.2128,41.2222,41.1562,41.1656,129558.0
2023-10-17 11:30:00,43.65,43.72,43.64,43.7,205821.0,41.175,41.2411,41.1656,41.2222,205821.0
2023-10-17 11:40:00,43.7,43.77,43.7,43.77,123713.0,41.2222,41.2882,41.2222,41.2882,123713.0
2023-10-17 11:50:00,43.76,43.77,43.73,43.76,132114.0,41.2788,41.2882,41.2505,41.2788,132114.0
2023-10-17 12:00:00,43.76,43.79,43.74,43.77,135233.0,41.2788,41.3071,41.2599,41.2882,135233.0
2023-10-17 12:10:00,43.77,43.79,43.76,43.77,212160.0,41.2882,41.3071,41.2788,41.2882,212160.0
2023-10-17 12:20:00,43.77,43.85,43.77,43.85,135313.0,41.2882,41.3637,41.2882,41.3637,135313.0
2023-10-17 12:30:00,43.85,43.85,43.79,43.8,172438.0,41.3637,41.3637,41.3071,41.3165,172438.0
2023-10-17 12:40:00,43.79,43.8,43.73,43.77,160887.0,41.3071,41.3165,41.2505,41.2882,160887.0
2023-10-17 12:50:00,43.77,43.77,43.66,43.68,428057.0,41.2882,41.2882,41.1845,41.2033,428057.0
2023-10-17 13:00:00,43.68,43.71,43.66,43.68,242057.0,41.2033,41.2316,41.1845,41.2033,242057.0
2023-10-17 13:10:00,43.69,43.7,43.66,43.69,183140.0,41.2128,41.2222,41.1845,41.2128,183140.0
2023-10-17 13:20:00,43.69,43.7,43.67,43.68,359528.0,41.2128,41.2222,41.1939,41.2033,359528.0
2023-10-17 13:30:00,43.67,43.68,43.63,43.64,242897.0,41.1939,41.2033,41.1562,41.1656,242897.0
2023-10-17 13:40:00,43.64,43.65,43.59,43.62,106274.0,41.1656,41.175,41.1184,41.1467,106274.0
2023-10-17 13:50:00,43.62,43.62,43.53,43.57,210768.0,41.1467,41.1467,41.0618,41.0996,210768.0
2023-10-17 14:00:00,43.56,43.57,43.54,43.56,147581.0,41.0901,41.0996,41.0713,41.0901,147581.0
2023-10-17 14:10:00,43.56,43.6,43.55,43.55,491515.0,41.0901,41.1279,41.0807,41.0807,491515.0
2023-10-17 14:20:00,43.55,43.6,43.55,43.58,208439.0,41.0807,41.1279,41.0807,41.109,208439.0
2023-10-17 14:30:00,43.59,43.61,43.56,43.61,534654.0,41.1184,41.1373,41.0901,41.1373,534654.0
2023-10-17 14:40:00,43.61,43.64,43.6,43.63,235717.0,41.1373,41.1656,41.1279,41.1562,235717.0
2023-10-17 14:50:00,43.62,43.62,43.52,43.55,959988.0,41.1467,41.1467,41.0524,41.0807,959988.0
2023-10-17 15:00:00,43.56,43.6,43.54,43.59,226125.0,41.0901,41.1279,41.0713,41.1184,226125.0
2023-10-17 15:10:00,43.59,43.62,43.59,43.6,267649.0,41.1184,41.1467,41.1184,41.1279,267649.0
2023-10-17 15:20:00,43.61,43.64,43.6,43.64,514670.0,41.1373,41.1656,41.1279,41.1656,514670.0
2023-10-17 15:30:00,43.64,43.65,43.6,43.62,302797.0,41.1656,41.175,41.1279,41.1467,302797.0
2023-10-17 15:40:00,43.61,43.62,43.58,43.59,482109.0,41.1373,41.1467,41.109,41.1184,482109.0
2023-10-17 15:50:00,43.59,43.66,43.59,43.65,1048679.0,41.1184,41.1845,41.1184,41.175,1048679.0
2023-10-18 09:30:00,43.3,43.35,43.25,43.28,340611.0,40.8449,40.8921,40.7977,40.826,340611.0
2023-10-18 09:40:00,43.28,43.28,43.21,43.24,238215.0,40.826,40.826,40.76,40.7883,238215.0
2023-10-18 09:50:00,43.24,43.27,43.2,43.22,269137.0,40.7883,40.8166,40.7506,40.7694,269137.0
2023-10-18 10:00:00,43.22,43.27,43.15,43.21,566597.0,40.7694,40.8166,40.7034,40.76,566597.0
2023-10-18 10:10:00,43.22,43.31,43.18,43.3,569339.0,40.7694,40.8543,40.7317,40.8449,569339.0
2023-10-18 10:20:00,43.31,43.33,43.15,43.16,256753.0,40.8543,40.8732,40.7034,40.7128,256753.0
2023-10-18 10:30:00,43.15,43.18,43.08,43.1,276217.0,40.7034,40.7317,40.6374,40.6562,276217.0
2023-10-18 10:40:00,43.09,43.13,43.06,43.08,225182.0,40.6468,40.6845,40.6185,40.6374,225182.0
2023-10-18 10:50:00,43.07,43.09,43.03,43.08,260611.0,40.6279,40.6468,40.5902,40.6374,260611.0
2023-10-18 11:00:00,43.08,43.14,43.05,43.05,240286.0,40.6374,40.694,40.6091,40.6091,240286.0
2023-10-18 11:10:00,43.05,43.11,43.03,43.09,213034.0,40.6091,40.6657,40.5902,40.6468,213034.0
2023-10-18 11:20:00,43.08,43.11,43.05,43.06,256538.0,40.6374,40.6657,40.6091,40.6185,256538.0
2023-10-18 11:30:00,43.07,43.09,43.03,43.06,318630.0,40.6279,40.6468,40.5902,40.6185,318630.0
2023-10-18 11:40:00,43.06,43.07,43.0,43.01,175845.0,40.6185,40.6279,40.5619,40.5713,175845.0
2023-10-18 11:50:00,43.01,43.05,43.0,43.01,112689.0,40.5713,40.6091,40.5619,40.5713,112689.0
2023-10-18 12:00:00,43.01,43.06,42.98,43.04,302841.0,40.5713,40.6185,40.543,40.5996,302841.0
2023-10-18 12:10:00,43.04,43.06,42.96,42.97,143079.0,40.5996,40.6185,40.5242,40.5336,143079.0
2023-10-18 12:20:00,42.97,42.99,42.94,42.98,125829.0,40.5336,40.5525,40.5053,40.543,125829.0
2023-10-18 12:30:00,42.97,42.99,42.95,42.96,113252.0,40.5336,40.5525,40.5147,40.5242,113252.0
2023-10-18 12:40:00,42.97,43.01,42.96,42.98,242614.0,40.5336,40.5713,40.5242,40.543,242614.0
2023-10-18 12:50:00,42.98,42.99,42.96,42.98,115026.0,40.543,40.5525,40.5242,40.543,115026.0
2023-10-18 13:00:00,42.97,43.1,42.93,43.09,280682.0,40.5336,40.6562,40.4959,40.6468,280682.0
2023-10-18 13:10:00,43.08,43.15,43.07,43.11,226956.0,40.6374,40.7034,40.6279,40.6657,226956.0
2023-10-18 13:20:00,43.12,43.13,43.09,43.11,178252.0,40.6751,40.6845,40.6468,40.6657,178252.0
2023-10-18 13:30:00,43.11,43.11,43.0,43.01,187439.0,40.6657,40.6657,40.5619,40.5713,187439.0
2023-10-18 13:40:00,43.01,43.04,43.0,43.03,108035.0,40.5713,40.5996,40.5619,40.5902,108035.0
2023-10-18 13:50:00,43.04,43.1,43.03,43.08,273302.0,40.5996,40.6562,40.5902,40.6374,273302.0
2023-10-18 14:00:00,43.09,43.13,43.05,43.1,191079.0,40.6468,40.6845,40.6091,40.6562,191079.0
2023-10-18 14:10:00,43.1,43.1,43.03,43.04,161743.0,40.6562,40.6562,40.5902,40.5996,161743.0
2023-10-18 14:20:00,43.03,43.06,43.01,43.04,214976.0,40.5902,40.6185,40.5713,40.5996,214976.0
2023-10-18 14:30:00,43.03,43.06,42.99,43.01,208291.0,40.5902,40.6185,40.5525,40.5713,208291.0
2023-10-18 14:40:00,43.0,43.02,42.96,42.97,239793.0,40.5619,40.5808,40.5242,40.5336,239793.0
2023-10-18 14:50:00,42.97,42.97,42.93,42.95,160192.0,40.5336,40.5336,40.4959,40.5147,160192.0
2023-10-18 15:00:00,42.94,42.95,42.89,42.89,170197.0,40.5053,40.5147,40.4581,40.4581,170197.0
2023-10-18 15:10:00,42.9,42.94,42.89,42.91,441147.0,40.4676,40.5053,40.4581,40.477,441147.0
2023-10-18 15:20:00,42.91,42.94,42.89,42.91,196216.0,40.477,40.5053,40.4581,40.477,196216.0
2023-10-18 15:30:00,42.91,42.94,42.9,42.91,287255.0,40.477,40.5053,40.4676,40.477,287255.0
2023-10-18 15:40:00,42.91,42.92,42.85,42.86,476481.0,40.477,40.4864,40.4204,40.4298,476481.0
2023-10-18 15:50:00,42.87,42.93,42.87,42.91,534077.0,40.4393,40.4959,40.4393,40.477,534077.0
2023-10-19 09:30:00,42.79,42.82,42.73,42.8,362452.0,40.3638,40.3921,40.3072,40.3732,362452.0
2023-10-19 09:40:00,42.8,42.84,42.77,42.81,512239.0,40.3732,40.411,40.3449,40.3827,512239.0
2023-10-19 09:50:00,42.81,42.83,42.77,42.83,431709.0,40.3827,40.4015,40.3449,40.4015,431709.0
2023-10-19 10:00:00,42.83,42.84,42.75,42.79,527940.0,40.4015,40.411,40.3261,40.3638,527940.0
2023-10-19 10:10:00,42.79,42.84,42.74,42.77,336873.0,40.3638,40.411,40.3166,40.3449,336873.0
2023-10-19 10:20:00,42.76,42.79,42.7,42.71,393086.0,40.3355,40.3638,40.2789,40.2883,393086.0
2023-10-19 10:30:00,42.7,42.77,42.69,42.72,197039.0,40.2789,40.3449,40.2695,40.2978,197039.0
2023-10-19 10:40:00,42.72,42.75,42.69,42.69,162444.0,40.2978,40.3261,40.2695,40.2695,162444.0
2023-10-19 10:50:00,42.69,42.73,42.67,42.68,177663.0,40.2695,40.3072,40.2506,40.26,177663.0
2023-10-19 11:00:00,42.68,42.77,42.67,42.74,253051.0,40.26,40.3449,40.2506,40.3166,253051.0
2023-10-19 11:10:00,42.73,42.76,42.71,42.72,232336.0,40.3072,40.3355,40.2883,40.2978,232336.0
2023-10-19 11:20:00,42.72,42.77,42.67,42.75,204815.0,40.2978,40.3449,40.2506,40.3261,204815.0
2023-10-19 11:30:00,42.75,42.79,42.73,42.78,240292.0,40.3261,40.3638,40.3072,40.3544,240292.0
2023-10-19 11:40:00,42.78,42.83,42.78,42.8,149858.0,40.3544,40.4015,40.3544,40.3732,149858.0
2023-10-19 11:50:00,42.8,42.81,42.74,42.76,205051.0,40.3732,40.3827,40.3166,40.3355,205051.0
2023-10-19 12:00:00,42.75,43.0,42.65,42.84,985617.0,40.3261,40.5619,40.2317,40.411,985617.0
2023-10-19 12:10:00,42.83,42.95,42.82,42.93,382675.0,40.4015,40.5147,40.3921,40.4959,382675.0
2023-10-19 12:20:00,42.93,43.02,42.78,42.8,394205.0,40.4959,40.5808,40.3544,40.3732,394205.0
2023-10-19 12:30:00,42.8,42.82,42.55,42.63,634272.0,40.3732,40.3921,40.1374,40.2129,634272.0
2023-10-19 12:40:00,42.63,42.77,42.6,42.76,1637770.0,40.2129,40.3449,40.1846,40.3355,1637770.0
2023-10-19 12:50:00,42.75,42.88,42.72,42.87,473855.0,40.3261,40.4487,40.2978,40.4393,473855.0
2023-10-19 13:00:00,42.87,42.96,42.85,42.93,792043.0,40.4393,40.5242,40.4204,40.4959,792043.0
2023-10-19 13:10:00,42.93,42.96,42.87,42.94,283119.0,40.4959,40.5242,40.4393,40.5053,283119.0
2023-10-19 13:20:00,42.94,42.96,42.83,42.88,516165.0,40.5053,40.5242,40.4015,40.4487,516165.0
2023-10-19 13:30:00,42.88,42.93,42.74,42.74,996128.0,40.4487,40.4959,40.3166,40.3166,996128.0
2023-10-19 13:40:00,42.75,42.76,42.71,42.74,233931.0,40.3261,40.3355,40.2883,40.3166,233931.0
2023-10-19 13:50:00,42.73,42.78,42.72,42.77,201446.0,40.3072,40.3544,40.2978,40.3449,201446.0
2023-10-19 14:00:00,42.77,42.82,42.74,42.76,239919.0,40.3449,40.3921,40.3166,40.3355,239919.0
2023-10-19 14:10:00,42.76,42.8,42.75,42.76,216383.0,40.3355,40.3732,40.3261,40.3355,216383.0
2023-10-19 14:20:00,42.76,42.78,42.71,42.73,277621.0,40.3355,40.3544,40.2883,40.3072,277621.0
2023-10-19 14:30:00,42.72,42.73,42.61,42.63,249178.0,40.2978,40.3072,40.194,40.2129,249178.0
2023-10-19 14:40:00,42.62,42.63,42.56,42.58,254436.0,40.2034,40.2129,40.1468,40.1657,254436.0
2023-10-19 14:50:00,42.57,42.61,42.53,42.57,530481.0,40.1563,40.194,40.1185,40.1563,530481.0
2023-10-19 15:00:00,42.57,42.62,42.55,42.59,343162.0,40.1563,40.2034,40.1374,40.1751,343162.0
2023-10-19 15:10:00,42.59,42.61,42.54,42.58,619420.0,40.1751,40.194,40.128,40.1657,619420.0
2023-10-19 15:20:00,42.58,42.59,42.54,42.57,380982.0,40.1657,40.1751,40.128,40.1563,380982.0
2023-10-19 15:30:00,42.57,42.6,42.55,42.55,336018.0,40.1563,40.1846,40.1374,40.1374,336018.0
2023-10-19 15:40:00,42.55,42.56,42.48,42.56,521532.0,40.1374,40.1468,40.0714,40.1468,521532.0
2023-10-19 15:50:00,42.56,42.59,42.54,42.55,767031.0,40.1468,40.1751,40.128,40.1374,767031.0
2023-10-20 09:30:00,42.4,42.5,42.37,42.46,518010.0,39.9959,40.0902,39.9676,40.0525,518010.0
2023-10-20 09:40:00,42.46,42.51,42.43,42.5,311372.0,40.0525,40.0997,40.0242,40.0902,311372.0
2023-10-20 09:50:00,42.49,42.5,42.41,42.43,329501.0,40.0808,40.0902,40.0054,40.0242,329501.0
2023-10-20 10:00:00,42.42,42.46,42.32,42.35,340019.0,40.0148,40.0525,39.9205,39.9488,340019.0
2023-10-20 10:10:00,42.35,42.36,42.26,42.29,241136.0,39.9488,39.9582,39.8639,39.8922,241136.0
2023-10-20 10:20:00,42.28,42.31,42.22,42.24,202974.0,39.8827,39.911,39.8261,39.845,202974.0
2023-10-20 10:30:00,42.23,42.34,42.23,42.28,311757.0,39.8356,39.9393,39.8356,39.8827,311757.0
2023-10-20 10:40:00,42.29,42.34,42.24,42.34,194854.0,39.8922,39.9393,39.845,39.9393,194854.0
2023-10-20 10:50:00,42.34,42.36,42.28,42.29,238682.0,39.9393,39.9582,39.8827,39.8922,238682.0
2023-10-20 11:00:00,42.29,42.35,42.29,42.31,233877.0,39.8922,39.9488,39.8922,39.911,233877.0
2023-10-20 11:10:00,42.3,42.31,42.23,42.25,410849.0,39.9016,39.911,39.8356,39.8544,410849.0
2023-10-20 11:20:00,42.26,42.27,42.22,42.26,486010.0,39.8639,39.8733,39.8261,39.8639,486010.0
2023-10-20 11:30:00,42.25,42.25,42.2,42.25,290227.0,39.8544,39.8544,39.8073,39.8544,290227.0
2023-10-20 11:40:00,42.25,42.29,42.23,42.28,757475.0,39.8544,39.8922,39.8356,39.8827,757475.0
2023-10-20 11:50:00,42.28,42.32,42.27,42.3,232168.0,39.8827,39.9205,39.8733,39.9016,232168.0
2023-10-20 12:00:00,42.31,42.31,42.21,42.22,545209.0,39.911,39.911,39.8167,39.8261,545209.0
2023-10-20 12:10:00,42.22,42.25,42.2,42.25,207540.0,39.8261,39.8544,39.8073,39.8544,207540.0
2023-10-20 12:20:00,42.24,42.31,42.23,42.26,271289.0,39.845,39.911,39.8356,39.8639,271289.0
2023-10-20 12:30:00,42.26,42.34,42.26,42.31,185892.0,39.8639,39.9393,39.8639,39.911,185892.0
2023-10-20 12:40:00,42.3,42.33,42.27,42.33,186310.0,39.9016,39.9299,39.8733,39.9299,186310.0
2023-10-20 12:50:00,42.33,42.36,42.3,42.36,177710.0,39.9299,39.9582,39.9016,39.9582,177710.0
2023-10-20 13:00:00,42.35,42.36,42.27,42.28,165014.0,39.9488,39.9582,39.8733,39.8827,165014.0
2023-10-20 13:10:00,42.29,42.41,42.28,42.39,292031.0,39.8922,40.0054,39.8827,39.9865,292031.0
2023-10-20 13:20:00,42.39,42.41,42.34,42.36,224135.0,39.9865,40.0054,39.9393,39.9582,224135.0
2023-10-20 13:30:00,42.36,42.36,42.31,42.31,160330.0,39.9582,39.9582,39.911,39.911,160330.0
2023-10-20 13:40:00,42.32,42.38,42.3,42.31,151321.0,39.9205,39.9771,39.9016,39.911,151321.0
2023-10-20 13:50:00,42.31,42.33,42.27,42.32,158137.0,39.911,39.9299,39.8733,39.9205,158137.0
2023-10-20 14:00:00,42.33,42.35,42.29,42.32,275555.0,39.9299,39.9488,39.8922,39.9205,275555.0
2023-10-20 14:10:00,42.31,42.31,42.22,42.23,356681.0,39.911,39.911,39.8261,39.8356,356681.0
2023-10-20 14:20:00,42.24,42.25,42.21,42.23,218864.0,39.845,39.8544,39.8167,39.8356,218864.0
2023-10-20 14:30:00,42.22,42.27,42.21,42.24,328549.0,39.8261,39.8733,39.8167,39.845,328549.0
2023-10-20 14:40:00,42.23,42.26,42.21,42.24,166085.0,39.8356,39.8639,39.8167,39.845,166085.0
2023-10-20 14:50:00,42.24,42.29,42.22,42.25,277794.0,39.845,39.8922,39.8261,39.8544,277794.0
2023-10-20 15:00:00,42.25,42.27,42.23,42.24,272990.0,39.8544,39.8733,39.8356,39.845,272990.0
2023-10-20 15:10:00,42.23,42.27,42.21,42.26,447151.0,39.8356,39.8733,39.8167,39.8639,447151.0
2023-10-20 15:20:00,42.25,42.26,42.18,42.23,328116.0,39.8544,39.8639,39.7884,39.8356,328116.0
2023-10-20 15:30:00,42.22,42.24,42.2,42.22,221596.0,39.8261,39.845,39.8073,39.8261,221596.0
2023-10-20 15:40:00,42.21,42.22,42.16,42.18,578795.0,39.8167,39.8261,39.7695,39.7884,578795.0
2023-10-20 15:50:00,42.17,42.18,42.14,42.15,727218.0,39.779,39.7884,39.7507,39.7601,727218.0
2023-10-23 09:30:00,41.98,42.02,41.9,41.93,545750.0,39.5997,39.6375,39.5243,39.5526,545750.0
2023-10-23 09:40:00,41.92,41.98,41.81,41.97,467420.0,39.5431,39.5997,39.4394,39.5903,467420.0
2023-10-23 09:50:00,41.98,42.05,41.92,42.05,538580.0,39.5997,39.6658,39.5431,39.6658,538580.0
2023-10-23 10:00:00,42.05,42.07,42.03,42.06,463234.0,39.6658,39.6846,39.6469,39.6752,463234.0
2023-10-23 10:10:00,42.07,42.17,42.06,42.16,366309.0,39.6846,39.779,39.6752,39.7695,366309.0
2023-10-23 10:20:00,42.17,42.22,42.16,42.17,438965.0,39.779,39.8261,39.7695,39.779,438965.0
2023-10-23 10:30:00,42.16,42.17,42.08,42.15,464079.0,39.7695,39.779,39.6941,39.7601,464079.0
2023-10-23 10:40:00,42.16,42.2,42.14,42.18,385906.0,39.7695,39.8073,39.7507,39.7884,385906.0
2023-10-23 10:50:00,42.18,42.21,42.16,42.18,485870.0,39.7884,39.8167,39.7695,39.7884,485870.0
2023-10-23 11:00:00,42.17,42.24,42.16,42.23,367920.0,39.779,39.845,39.7695,39.8356,367920.0
2023-10-23 11:10:00,42.23,42.28,42.22,42.27,236510.0,39.8356,39.8827,39.8261,39.8733,236510.0
2023-10-23 11:20:00,42.26,42.32,42.26,42.29,337471.0,39.8639,39.9205,39.8639,39.8922,337471.0
2023-10-23 11:30:00,42.28,42.35,42.28,42.33,249997.0,39.8827,39.9488,39.8827,39.9299,249997.0
2023-10-23 11:40:00,42.33,42.34,42.28,42.3,209820.0,39.9299,39.9393,39.8827,39.9016,209820.0
2023-10-23 11:50:00,42.3,42.34,42.28,42.33,142737.0,39.9016,39.9393,39.8827,39.9299,142737.0
2023-10-23 12:00:00,42.34,42.34,42.29,42.34,316892.0,39.9393,39.9393,39.8922,39.9393,316892.0
2023-10-23 12:10:00,42.34,42.34,42.27,42.27,141336.0,39.9393,39.9393,39.8733,39.8733,141336.0
2023-10-23 12:20:00,42.27,42.33,42.25,42.32,181840.0,39.8733,39.9299,39.8544,39.9205,181840.0
2023-10-23 12:30:00,42.33,42.35,42.31,42.34,441915.0,39.9299,39.9488,39.911,39.9393,441915.0
2023-10-23 12:40:00,42.34,42.35,42.31,42.33,165086.0,39.9393,39.9488,39.911,39.9299,165086.0
2023-10-23 12:50:00,42.34,42.44,42.33,42.44,164807.0,39.9393,40.0337,39.9299,40.0337,164807.0
2023-10-23 13:00:00,42.45,42.46,42.38,42.42,221830.0,40.0431,40.0525,39.9771,40.0148,221830.0
2023-10-23 13:10:00,42.41,42.42,42.35,42.35,211397.0,40.0054,40.0148,39.9488,39.9488,211397.0
2023-10-23 13:20:00,42.35,42.39,42.34,42.36,352341.0,39.9488,39.9865,39.9393,39.9582,352341.0
2023-10-23 13:30:00,42.36,42.38,42.34,42.38,282922.0,39.9582,39.9771,39.9393,39.9771,282922.0
2023-10-23 13:40:00,42.38,42.42,42.36,42.41,219365.0,39.9771,40.0148,39.9582,40.0054,219365.0
2023-10-23 13:50:00,42.41,42.42,42.33,42.35,190434.0,40.0054,40.0148,39.9299,39.9488,190434.0
2023-10-23 14:00:00,42.34,42.36,42.31,42.36,391750.0,39.9393,39.9582,39.911,39.9582,391750.0
2023-10-23 14:10:00,42.36,42.36,42.28,42.29,298777.0,39.9582,39.9582,39.8827,39.8922,298777.0
2023-10-23 14:20:00,42.29,42.33,42.27,42.32,117739.0,39.8922,39.9299,39.8733,39.9205,117739.0
2023-10-23 14:30:00,42.31,42.34,42.28,42.34,217597.0,39.911,39.9393,39.8827,39.9393,217597.0
2023-10-23 14:40:00,42.34,42.38,42.3,42.34,296649.0,39.9393,39.9771,39.9016,39.9393,296649.0
2023-10-23 14:50:00,42.34,42.35,42.31,42.33,666449.0,39.9393,39.9488,39.911,39.9299,666449.0
2023-10-23 15:00:00,42.33,42.35,42.29,42.3,337144.0,39.9299,39.9488,39.8922,39.9016,337144.0
2023-10-23 15:10:00,42.3,42.31,42.26,42.28,1020463.0,39.9016,39.911,39.8639,39.8827,1020463.0
2023-10-23 15:20:00,42.28,42.28,42.18,42.19,349861.0,39.8827,39.8827,39.7884,39.7978,349861.0
2023-10-23 15:30:00,42.19,42.2,42.16,42.17,377575.0,39.7978,39.8073,39.7695,39.779,377575.0
2023-10-23 15:40:00,42.17,42.22,42.16,42.22,998637.0,39.779,39.8261,39.7695,39.8261,998637.0
2023-10-23 15:50:00,42.21,42.22,42.17,42.17,610155.0,39.8167,39.8261,39.779,39.779,610155.0
2023-10-24 09:30:00,42.27,42.37,42.27,42.34,453835.0,39.8733,39.9676,39.8733,39.9393,453835.0
2023-10-24 09:40:00,42.34,42.34,42.18,42.25,267009.0,39.9393,39.9393,39.7884,39.8544,267009.0
2023-10-24 09:50:00,42.25,42.34,42.2,42.34,317541.0,39.8544,39.9393,39.8073,39.9393,317541.0
2023-10-24 10:00:00,42.34,42.36,42.23,42.36,427492.0,39.9393,39.9582,39.8356,39.9582,427492.0
2023-10-24 10:10:00,42.36,42.37,42.32,42.33,167374.0,39.9582,39.9676,39.9205,39.9299,167374.0
2023-10-24 10:20:00,42.34,42.43,42.31,42.43,243139.0,39.9393,40.0242,39.911,40.0242,243139.0
2023-10-24 10:30:00,42.43,42.43,42.36,42.4,232400.0,40.0242,40.0242,39.9582,39.9959,232400.0
2023-10-24 10:40:00,42.4,42.44,42.36,42.44,227723.0,39.9959,40.0337,39.9582,40.0337,227723.0
2023-10-24 10:50:00,42.44,42.45,42.4,42.43,159097.0,40.0337,40.0431,39.9959,40.0242,159097.0
2023-10-24 11:00:00,42.42,42.42,42.36,42.37,240566.0,40.0148,40.0148,39.9582,39.9676,240566.0
2023-10-24 11:10:00,42.38,42.39,42.34,42.36,161172.0,39.9771,39.9865,39.9393,39.9582,161172.0
2023-10-24 11:20:00,42.36,42.36,42.29,42.3,344967.0,39.9582,39.9582,39.8922,39.9016,344967.0
2023-10-24 11:30:00,42.3,42.32,42.27,42.29,225461.0,39.9016,39.9205,39.8733,39.8922,225461.0
2023-10-24 11:40:00,42.28,42.33,42.28,42.32,143967.0,39.8827,39.9299,39.8827,39.9205,143967.0
2023-10-24 11:50:00,42.31,42.33,42.28,42.32,198443.0,39.911,39.9299,39.8827,39.9205,198443.0
2023-10-24 12:00:00,42.33,42.35,42.3,42.33,189006.0,39.9299,39.9488,39.9016,39.9299,189006.0
2023-10-24 12:10:00,42.32,42.34,42.27,42.28,154633.0,39.9205,39.9393,39.8733,39.8827,154633.0
2023-10-24 12:20:00,42.28,42.28,42.24,42.25,242562.0,39.8827,39.8827,39.845,39.8544,242562.0
2023-10-24 12:30:00,42.24,42.26,42.2,42.23,209358.0,39.845,39.8639,39.8073,39.8356,209358.0
2023-10-24 12:40:00,42.23,42.24,42.18,42.19,154146.0,39.8356,39.845,39.7884,39.7978,154146.0
2023-10-24 12:50:00,42.19,42.22,42.17,42.21,246337.0,39.7978,39.8261,39.779,39.8167,246337.0
2023-10-24 13:00:00,42.21,42.26,42.21,42.25,189881.0,39.8167,39.8639,39.8167,39.8544,189881.0
2023-10-24 13:10:00,42.25,42.25,42.21,42.25,225229.0,39.8544,39.8544,39.8167,39.8544,225229.0
2023-10-24 13:20:00,42.25,42.3,42.24,42.3,151294.0,39.8544,39.9016,39.845,39.9016,151294.0
2023-10-24 13:30:00,42.3,42.32,42.28,42.3,107326.0,39.9016,39.9205,39.8827,39.9016,107326.0
2023-10-24 13:40:00,42.31,42.32,42.3,42.31,124249.0,39.911,39.9205,39.9016,39.911,124249.0
2023-10-24 13:50:00,42.3,42.33,42.28,42.31,187664.0,39.9016,39.9299,39.8827,39.911,187664.0
2023-10-24 14:00:00,42.3,42.33,42.29,42.31,196851.0,39.9016,39.9299,39.8922,39.911,196851.0
2023-10-24 14:10:00,42.31,42.33,42.29,42.31,227032.0,39.911,39.9299,39.8922,39.911,227032.0
2023-10-24 14:20:00,42.31,42.35,42.3,42.34,164506.0,39.911,39.9488,39.9016,39.9393,164506.0
2023-10-24 14:30:00,42.35,42.39,42.34,42.35,402207.0,39.9488,39.9865,39.9393,39.9488,402207.0
2023-10-24 14:40:00,42.36,42.38,42.34,42.38,312835.0,39.9582,39.9771,39.9393,39.9771,312835.0
2023-10-24 14:50:00,42.38,42.38,42.36,42.37,293578.0,39.9771,39.9771,39.9582,39.9676,293578.0
2023-10-24 15:00:00,42.37,42.39,42.34,42.35,234982.0,39.9676,39.9865,39.9393,39.9488,234982.0
2023-10-24 15:10:00,42.35,42.39,42.34,42.38,256683.0,39.9488,39.9865,39.9393,39.9771,256683.0
2023-10-24 15:20:00,42.38,42.39,42.36,42.38,173685.0,39.9771,39.9865,39.9582,39.9771,173685.0
2023-10-24 15:30:00,42.38,42.39,42.37,42.37,397127.0,39.9771,39.9865,39.9676,39.9676,397127.0
2023-10-24 15:40:00,42.37,42.41,42.37,42.4,270725.0,39.9676,40.0054,39.9676,39.9959,270725.0
2023-10-24 15:50:00,42.4,42.4,42.37,42.38,379466.0,39.9959,39.9959,39.9676,39.9771,379466.0
2023-10-25 09:30:00,42.21,42.24,42.12,42.17,418855.0,39.8167,39.845,39.7318,39.779,418855.0
2023-10-25 09:40:00,42.16,42.17,42.03,42.04,354847.0,39.7695,39.779,39.6469,39.6563,354847.0
2023-10-25 09:50:00,42.04,42.11,42.03,42.1,252689.0,39.6563,39.7224,39.6469,39.7129,252689.0
2023-10-25 10:00:00,42.1,42.1,41.99,42.03,699289.0,39.7129,39.7129,39.6092,39.6469,699289.0
2023-10-25 10:10:00,42.03,42.07,41.98,42.06,388809.0,39.6469,39.6846,39.5997,39.6752,388809.0
2023-10-25 10:20:00,42.06,42.11,42.05,42.07,262353.0,39.6752,39.7224,39.6658,39.6846,262353.0
2023-10-25 10:30:00,42.06,42.22,42.04,42.19,419133.0,39.6752,39.8261,39.6563,39.7978,419133.0
2023-10-25 10:40:00,42.19,42.26,42.18,42.25,369460.0,39.7978,39.8639,39.7884,39.8544,369460.0
2023-10-25 10:50:00,42.24,42.25,42.21,42.24,217273.0,39.845,39.8544,39.8167,39.845,217273.0
2023-10-25 11:00:00,42.23,42.36,42.23,42.3,689274.0,39.8356,39.9582,39.8356,39.9016,689274.0
2023-10-25 11:10:00,42.31,42.34,42.27,42.32,196351.0,39.911,39.9393,39.8733,39.9205,196351.0
2023-10-25 11:20:00,42.32,42.33,42.23,42.31,414649.0,39.9205,39.9299,39.8356,39.911,414649.0
2023-10-25 11:30:00,42.31,42.32,42.26,42.3,350402.0,39.911,39.9205,39.8639,39.9016,350402.0
2023-10-25 11:40:00,42.3,42.33,42.26,42.27,323692.0,39.9016,39.9299,39.8639,39.8733,323692.0
2023-10-25 11:50:00,42.27,42.28,42.22,42.22,110097.0,39.8733,39.8827,39.8261,39.8261,110097.0
2023-10-25 12:00:00,42.22,42.22,42.16,42.19,219545.0,39.8261,39.8261,39.7695,39.7978,219545.0
2023-10-25 12:10:00,42.19,42.2,42.15,42.17,185391.0,39.7978,39.8073,39.7601,39.779,185391.0
2023-10-25 12:20:00,42.16,42.2,42.15,42.18,342177.0,39.7695,39.8073,39.7601,39.7884,342177.0
2023-10-25 12:30:00,42.18,42.22,42.17,42.17,193661.0,39.7884,39.8261,39.779,39.779,193661.0
2023-10-25 12:40:00,42.17,42.18,42.12,42.13,179917.0,39.779,39.7884,39.7318,39.7412,179917.0
2023-10-25 12:50:00,42.12,42.13,42.08,42.1,131035.0,39.7318,39.7412,39.6941,39.7129,131035.0
2023-10-25 13:00:00,42.11,42.13,42.04,42.09,376303.0,39.7224,39.7412,39.6563,39.7035,376303.0
2023-10-25 13:10:00,42.09,42.12,42.07,42.11,404436.0,39.7035,39.7318,39.6846,39.7224,404436.0
2023-10-25 13:20:00,42.1,42.12,42.05,42.07,241916.0,39.7129,39.7318,39.6658,39.6846,241916.0
2023-10-25 13:30:00,42.06,42.06,42.02,42.02,158738.0,39.6752,39.6752,39.6375,39.6375,158738.0
2023-10-25 13:40:00,42.02,42.03,42.0,42.0,130546.0,39.6375,39.6469,39.6186,39.6186,130546.0
2023-10-25 13:50:00,42.0,42.05,41.99,42.05,262949.0,39.6186,39.6658,39.6092,39.6658,262949.0
2023-10-25 14:00:00,42.05,42.06,42.02,42.04,242362.0,39.6658,39.6752,39.6375,39.6563,242362.0
2023-10-25 14:10:00,42.04,42.07,42.02,42.06,193331.0,39.6563,39.6846,39.6375,39.6752,193331.0
2023-10-25 14:20:00,42.05,42.08,42.02,42.04,322596.0,39.6658,39.6941,39.6375,39.6563,322596.0
2023-10-25 14:30:00,42.04,42.06,42.01,42.02,668284.0,39.6563,39.6752,39.628,39.6375,668284.0
2023-10-25 14:40:00,42.02,42.03,41.99,42.0,285945.0,39.6375,39.6469,39.6092,39.6186,285945.0
2023-10-25 14:50:00,42.0,42.05,41.99,42.02,202400.0,39.6186,39.6658,39.6092,39.6375,202400.0
2023-10-25 15:00:00,42.02,42.04,42.0,42.02,233460.0,39.6375,39.6563,39.6186,39.6375,233460.0
2023-10-25 15:10:00,42.02,42.04,42.01,42.02,294999.0,39.6375,39.6563,39.628,39.6375,294999.0
2023-10-25 15:20:00,42.03,42.06,42.02,42.05,175024.0,39.6469,39.6752,39.6375,39.6658,175024.0
2023-10-25 15:30:00,42.05,42.07,42.03,42.05,385114.0,39.6658,39.6846,39.6469,39.6658,385114.0
2023-10-25 15:40:00,42.06,42.06,42.01,42.02,215231.0,39.6752,39.6752,39.628,39.6375,215231.0
2023-10-25 15:50:00,42.04,42.05,42.01,42.01,414598.0,39.6563,39.6658,39.628,39.628,414598.0
2023-10-26 09:30:00,41.9,41.98,41.86,41.86,522637.0,39.5243,39.5997,39.4865,39.4865,522637.0
2023-10-26 09:40:00,41.86,41.99,41.86,41.91,281952.0,39.4865,39.6092,39.4865,39.5337,281952.0
2023-10-26 09:50:00,41.91,41.94,41.86,41.87,222473.0,39.5337,39.562,39.4865,39.496,222473.0
2023-10-26 10:00:00,41.87,41.87,41.73,41.73,422918.0,39.496,39.496,39.3639,39.3639,422918.0
2023-10-26 10:10:00,41.73,41.78,41.72,41.72,372819.0,39.3639,39.4111,39.3545,39.3545,372819.0
2023-10-26 10:20:00,41.72,41.82,41.7,41.79,308706.0,39.3545,39.4488,39.3356,39.4205,308706.0
2023-10-26 10:30:00,41.8,41.82,41.73,41.79,270535.0,39.4299,39.4488,39.3639,39.4205,270535.0
2023-10-26 10:40:00,41.79,41.9,41.78,41.89,281498.0,39.4205,39.5243,39.4111,39.5148,281498.0
2023-10-26 10:50:00,41.9,41.95,41.89,41.92,409497.0,39.5243,39.5714,39.5148,39.5431,409497.0
2023-10-26 11:00:00,41.92,41.94,41.83,41.85,571384.0,39.5431,39.562,39.4582,39.4771,571384.0
2023-10-26 11:10:00,41.86,41.89,41.78,41.82,551608.0,39.4865,39.5148,39.4111,39.4488,551608.0
2023-10-26 11:20:00,41.81,41.82,41.75,41.75,385157.0,39.4394,39.4488,39.3828,39.3828,385157.0
2023-10-26 11:30:00,41.75,41.79,41.75,41.77,418636.0,39.3828,39.4205,39.3828,39.4016,418636.0
2023-10-26 11:40:00,41.77,41.79,41.71,41.77,653423.0,39.4016,39.4205,39.345,39.4016,653423.0
2023-10-26 11:50:00,41.77,41.81,41.76,41.76,355398.0,39.4016,39.4394,39.3922,39.3922,355398.0
2023-10-26 12:00:00,41.76,41.77,41.67,41.68,364241.0,39.3922,39.4016,39.3073,39.3167,364241.0
2023-10-26 12:10:00,41.69,41.69,41.59,41.6,315728.0,39.3262,39.3262,39.2318,39.2413,315728.0
2023-10-26 12:20:00,41.6,41.65,41.59,41.65,633175.0,39.2413,39.2884,39.2318,39.2884,633175.0
2023-10-26 12:30:00,41.64,41.66,41.59,41.59,343692.0,39.279,39.2979,39.2318,39.2318,343692.0
2023-10-26 12:40:00,41.59,41.62,41.58,41.6,847608.0,39.2318,39.2601,39.2224,39.2413,847608.0
2023-10-26 12:50:00,41.6,41.61,41.58,41.59,370720.0,39.2413,39.2507,39.2224,39.2318,370720.0
2023-10-26 13:00:00,41.58,41.69,41.58,41.67,523349.0,39.2224,39.3262,39.2224,39.3073,523349.0
2023-10-26 13:10:00,41.68,41.69,41.66,41.67,242641.0,39.3167,39.3262,39.2979,39.3073,242641.0
2023-10-26 13:20:00,41.66,41.67,41.6,41.63,375903.0,39.2979,39.3073,39.2413,39.2696,375903.0
2023-10-26 13:30:00,41.63,41.66,41.59,41.63,440172.0,39.2696,39.2979,39.2318,39.2696,440172.0
2023-10-26 13:40:00,41.63,41.73,41.62,41.72,402196.0,39.2696,39.3639,39.2601,39.3545,402196.0
2023-10-26 13:50:00,41.71,41.74,41.7,41.73,309362.0,39.345,39.3733,39.3356,39.3639,309362.0
2023-10-26 14:00:00,41.73,41.78,41.71,41.75,328189.0,39.3639,39.4111,39.345,39.3828,328189.0
2023-10-26 14:10:00,41.76,41.8,41.75,41.78,241248.0,39.3922,39.4299,39.3828,39.4111,241248.0
2023-10-26 14:20:00,41.77,41.79,41.74,41.78,260429.0,39.4016,39.4205,39.3733,39.4111,260429.0
2023-10-26 14:30:00,41.79,41.85,41.77,41.81,322833.0,39.4205,39.4771,39.4016,39.4394,322833.0
2023-10-26 14:40:00,41.81,41.85,41.79,41.82,326453.0,39.4394,39.4771,39.4205,39.4488,326453.0
2023-10-26 14:50:00,41.82,41.88,41.82,41.87,370870.0,39.4488,39.5054,39.4488,39.496,370870.0
2023-10-26 15:00:00,41.87,41.9,41.85,41.87,286672.0,39.496,39.5243,39.4771,39.496,286672.0
2023-10-26 15:10:00,41.86,41.87,41.8,41.82,547265.0,39.4865,39.496,39.4299,39.4488,547265.0
2023-10-26 15:20:00,41.82,41.84,41.78,41.78,278500.0,39.4488,39.4677,39.4111,39.4111,278500.0
2023-10-26 15:30:00,41.78,41.79,41.69,41.71,450362.0,39.4111,39.4205,39.3262,39.345,450362.0
2023-10-26 15:40:00,41.72,41.73,41.68,41.72,554411.0,39.3545,39.3639,39.3167,39.3545,554411.0
2023-10-26 15:50:00,41.72,41.76,41.71,41.72,484984.0,39.3545,39.3922,39.345,39.3545,484984.0
2023-10-27 09:30:00,42.0,42.02,41.91,41.94,405998.0,39.6186,39.6375,39.5337,39.562,405998.0
2023-10-27 09:40:00,41.94,41.94,41.78,41.78,636775.0,39.562,39.562,39.4111,39.4111,636775.0
2023-10-27 09:50:00,41.79,41.83,41.76,41.82,570659.0,39.4205,39.4582,39.3922,39.4488,570659.0
2023-10-27 10:00:00,41.82,41.89,41.73,41.86,804206.0,39.4488,39.5148,39.3639,39.4865,804206.0
2023-10-27 10:10:00,41.86,41.91,41.78,41.79,380296.0,39.4865,39.5337,39.4111,39.4205,380296.0
2023-10-27 10:20:00,41.79,41.85,41.75,41.75,429319.0,39.4205,39.4771,39.3828,39.3828,429319.0
2023-10-27 10:30:00,41.75,41.77,41.68,41.69,456058.0,39.3828,39.4016,39.3167,39.3262,456058.0
2023-10-27 10:40:00,41.69,41.7,41.61,41.66,522628.0,39.3262,39.3356,39.2507,39.2979,522628.0
2023-10-27 10:50:00,41.67,41.74,41.67,41.73,285192.0,39.3073,39.3733,39.3073,39.3639,285192.0
2023-10-27 11:00:00,41.73,41.78,41.7,41.76,380200.0,39.3639,39.4111,39.3356,39.3922,380200.0
2023-10-27 11:10:00,41.76,41.83,41.74,41.79,363475.0,39.3922,39.4582,39.3733,39.4205,363475.0
2023-10-27 11:20:00,41.78,41.83,41.78,41.81,295193.0,39.4111,39.4582,39.4111,39.4394,295193.0
2023-10-27 11:30:00,41.81,41.82,41.75,41.78,365924.0,39.4394,39.4488,39.3828,39.4111,365924.0
2023-10-27 11:40:00,41.78,41.79,41.72,41.76,320341.0,39.4111,39.4205,39.3545,39.3922,320341.0
2023-10-27 11:50:00,41.76,41.78,41.74,41.76,206983.0,39.3922,39.4111,39.3733,39.3922,206983.0
2023-10-27 12:00:00,41.76,41.78,41.73,41.74,220817.0,39.3922,39.4111,39.3639,39.3733,220817.0
2023-10-27 12:10:00,41.74,41.75,41.7,41.74,320621.0,39.3733,39.3828,39.3356,39.3733,320621.0
2023-10-27 12:20:00,41.75,41.75,41.65,41.7,190356.0,39.3828,39.3828,39.2884,39.3356,190356.0
2023-10-27 12:30:00,41.7,41.71,41.66,41.71,168929.0,39.3356,39.345,39.2979,39.345,168929.0
2023-10-27 12:40:00,41.71,41.71,41.66,41.66,277263.0,39.345,39.345,39.2979,39.2979,277263.0
2023-10-27 12:50:00,41.67,41.67,41.63,41.64,187479.0,39.3073,39.3073,39.2696,39.279,187479.0
2023-10-27 13:00:00,41.64,41.66,41.56,41.57,171506.0,39.279,39.2979,39.2035,39.213,171506.0
2023-10-27 13:10:00,41.57,41.59,41.52,41.54,373322.0,39.213,39.2318,39.1658,39.1847,373322.0
2023-10-27 13:20:00,41.54,41.59,41.52,41.55,220048.0,39.1847,39.2318,39.1658,39.1941,220048.0
2023-10-27 13:30:00,41.55,41.57,41.52,41.55,132591.0,39.1941,39.213,39.1658,39.1941,132591.0
2023-10-27 13:40:00,41.54,41.58,41.52,41.52,235657.0,39.1847,39.2224,39.1658,39.1658,235657.0
2023-10-27 13:50:00,41.53,41.56,41.52,41.55,164775.0,39.1752,39.2035,39.1658,39.1941,164775.0
2023-10-27 14:00:00,41.55,41.57,41.51,41.53,222489.0,39.1941,39.213,39.1564,39.1752,222489.0
2023-10-27 14:10:00,41.54,41.58,41.52,41.54,525062.0,39.1847,39.2224,39.1658,39.1847,525062.0
2023-10-27 14:20:00,41.54,41.55,41.51,41.52,232999.0,39.1847,39.1941,39.1564,39.1658,232999.0
2023-10-27 14:30:00,41.52,41.59,41.51,41.58,388429.0,39.1658,39.2318,39.1564,39.2224,388429.0
2023-10-27 14:40:00,41.58,41.59,41.54,41.54,209636.0,39.2224,39.2318,39.1847,39.1847,209636.0
2023-10-27 14:50:00,41.55,41.55,41.48,41.5,283249.0,39.1941,39.1941,39.1281,39.1469,283249.0
2023-10-27 15:00:00,41.5,41.52,41.49,41.51,249354.0,39.1469,39.1658,39.1375,39.1564,249354.0
2023-10-27 15:10:00,41.51,41.53,41.49,41.5,639270.0,39.1564,39.1752,39.1375,39.1469,639270.0
2023-10-27 15:20:00,41.49,41.54,41.48,41.54,227110.0,39.1375,39.1847,39.1281,39.1847,227110.0
2023-10-27 15:30:00,41.54,41.55,41.48,41.48,509697.0,39.1847,39.1941,39.1281,39.1281,509697.0
2023-10-27 15:40:00,41.48,41.51,41.48,41.51,417939.0,39.1281,39.1564,39.1281,39.1564,417939.0
2023-10-27 15:50:00,41.51,41.59,41.5,41.58,419965.0,39.1564,39.2318,39.1469,39.2224,419965.0
2023-10-30 09:30:00,42.05,42.13,42.05,42.1,659019.0,39.6658,39.7412,39.6658,39.7129,659019.0
2023-10-30 09:40:00,42.11,42.15,42.08,42.14,303520.0,39.7224,39.7601,39.6941,39.7507,303520.0
2023-10-30 09:50:00,42.15,42.15,42.09,42.11,326261.0,39.7601,39.7601,39.7035,39.7224,326261.0
2023-10-30 10:00:00,42.12,42.14,42.03,42.06,932662.0,39.7318,39.7507,39.6469,39.6752,932662.0
2023-10-30 10:10:00,42.06,42.07,41.95,41.98,513297.0,39.6752,39.6846,39.5714,39.5997,513297.0
2023-10-30 10:20:00,41.98,41.99,41.87,41.92,414005.0,39.5997,39.6092,39.496,39.5431,414005.0
2023-10-30 10:30:00,41.91,41.94,41.88,41.9,593044.0,39.5337,39.562,39.5054,39.5243,593044.0
2023-10-30 10:40:00,41.9,41.94,41.88,41.93,540767.0,39.5243,39.562,39.5054,39.5526,540767.0
2023-10-30 10:50:00,41.93,41.99,41.92,41.95,243556.0,39.5526,39.6092,39.5431,39.5714,243556.0
2023-10-30 11:00:00,41.96,42.05,41.95,42.04,186668.0,39.5809,39.6658,39.5714,39.6563,186668.0
2023-10-30 11:10:00,42.04,42.07,41.99,42.0,383627.0,39.6563,39.6846,39.6092,39.6186,383627.0
2023-10-30 11:20:00,42.0,42.01,41.93,42.01,379236.0,39.6186,39.628,39.5526,39.628,379236.0
2023-10-30 11:30:00,42.01,42.07,41.99,42.0,440234.0,39.628,39.6846,39.6092,39.6186,440234.0
2023-10-30 11:40:00,41.99,42.03,41.98,42.01,558079.0,39.6092,39.6469,39.5997,39.628,558079.0
2023-10-30 11:50:00,42.0,42.04,42.0,42.03,335852.0,39.6186,39.6563,39.6186,39.6469,335852.0
2023-10-30 12:00:00,42.02,42.04,41.98,42.0,322739.0,39.6375,39.6563,39.5997,39.6186,322739.0
2023-10-30 12:10:00,42.0,42.04,41.96,41.97,247857.0,39.6186,39.6563,39.5809,39.5903,247857.0
2023-10-30 12:20:00,41.97,41.98,41.93,41.93,347218.0,39.5903,39.5997,39.5526,39.5526,347218.0
2023-10-30 12:30:00,41.93,42.0,41.93,41.96,215646.0,39.5526,39.6186,39.5526,39.5809,215646.0
2023-10-30 12:40:00,41.95,41.96,41.89,41.93,323200.0,39.5714,39.5809,39.5148,39.5526,323200.0
2023-10-30 12:50:00,41.93,41.95,41.91,41.94,293365.0,39.5526,39.5714,39.5337,39.562,293365.0
2023-10-30 13:00:00,41.93,41.97,41.92,41.96,552425.0,39.5526,39.5903,39.5431,39.5809,552425.0
2023-10-30 13:10:00,41.96,41.97,41.93,41.94,171546.0,39.5809,39.5903,39.5526,39.562,171546.0
2023-10-30 13:20:00,41.95,42.04,41.93,42.04,428332.0,39.5714,39.6563,39.5526,39.6563,428332.0
2023-10-30 13:30:00,42.04,42.07,42.01,42.05,164404.0,39.6563,39.6846,39.628,39.6658,164404.0
2023-10-30 13:40:00,42.05,42.07,42.04,42.07,92596.0,39.6658,39.6846,39.6563,39.6846,92596.0
2023-10-30 13:50:00,42.07,42.1,42.06,42.08,155137.0,39.6846,39.7129,39.6752,39.6941,155137.0
2023-10-30 14:00:00,42.09,42.1,42.07,42.08,246153.0,39.7035,39.7129,39.6846,39.6941,246153.0
2023-10-30 14:10:00,42.09,42.11,42.06,42.08,212384.0,39.7035,39.7224,39.6752,39.6941,212384.0
2023-10-30 14:20:00,42.08,42.09,42.06,42.08,593090.0,39.6941,39.7035,39.6752,39.6941,593090.0
2023-10-30 14:30:00,42.08,42.14,42.08,42.12,371897.0,39.6941,39.7507,39.6941,39.7318,371897.0
2023-10-30 14:40:00,42.12,42.14,42.11,42.14,363936.0,39.7318,39.7507,39.7224,39.7507,363936.0
2023-10-30 14:50:00,42.14,42.14,42.09,42.11,327416.0,39.7507,39.7507,39.7035,39.7224,327416.0
2023-10-30 15:00:00,42.11,42.16,42.1,42.13,412911.0,39.7224,39.7695,39.7129,39.7412,412911.0
2023-10-30 15:10:00,42.13,42.15,42.12,42.15,286667.0,39.7412,39.7601,39.7318,39.7601,286667.0
2023-10-30 15:20:00,42.15,42.17,42.13,42.15,241827.0,39.7601,39.779,39.7412,39.7601,241827.0
2023-10-30 15:30:00,42.14,42.16,42.13,42.14,258535.0,39.7507,39.7695,39.7412,39.7507,258535.0
2023-10-30 15:40:00,42.15,42.15,42.12,42.14,303042.0,39.7601,39.7601,39.7318,39.7507,303042.0
2023-10-30 15:50:00,42.13,42.15,42.12,42.14,356494.0,39.7412,39.7601,39.7318,39.7507,356494.0
2023-10-31 09:30:00,42.17,42.19,42.11,42.14,761756.0,39.779,39.7978,39.7224,39.7507,761756.0
2023-10-31 09:40:00,42.14,42.21,42.12,42.19,403136.0,39.7507,39.8167,39.7318,39.7978,403136.0
2023-10-31 09:50:00,42.18,42.2,42.12,42.14,590669.0,39.7884,39.8073,39.7318,39.7507,590669.0
2023-10-31 10:00:00,42.13,42.15,42.04,42.14,256270.0,39.7412,39.7601,39.6563,39.7507,256270.0
2023-10-31 10:10:00,42.14,42.3,42.14,42.23,273998.0,39.7507,39.9016,39.7507,39.8356,273998.0
2023-10-31 10:20:00,42.24,42.26,42.17,42.2,289659.0,39.845,39.8639,39.779,39.8073,289659.0
2023-10-31 10:30:00,42.2,42.24,42.1,42.12,479270.0,39.8073,39.845,39.7129,39.7318,479270.0
2023-10-31 10:40:00,42.12,42.2,42.09,42.16,289711.0,39.7318,39.8073,39.7035,39.7695,289711.0
2023-10-31 10:50:00,42.16,42.21,42.15,42.2,194546.0,39.7695,39.8167,39.7601,39.8073,194546.0
2023-10-31 11:00:00,42.22,42.24,42.15,42.17,390652.0,39.8261,39.845,39.7601,39.779,390652.0
2023-10-31 11:10:00,42.16,42.21,42.13,42.14,285859.0,39.7695,39.8167,39.7412,39.7507,285859.0
2023-10-31 11:20:00,42.14,42.17,42.11,42.13,280666.0,39.7507,39.779,39.7224,39.7412,280666.0
2023-10-31 11:30:00,42.13,42.17,42.11,42.15,529556.0,39.7412,39.779,39.7224,39.7601,529556.0
2023-10-31 11:40:00,42.15,42.15,42.08,42.11,270249.0,39.7601,39.7601,39.6941,39.7224,270249.0
2023-10-31 11:50:00,42.11,42.14,42.08,42.14,400135.0,39.7224,39.7507,39.6941,39.7507,400135.0
2023-10-31 12:00:00,42.13,42.14,42.08,42.1,215959.0,39.7412,39.7507,39.6941,39.7129,215959.0
2023-10-31 12:10:00,42.11,42.11,42.03,42.06,402179.0,39.7224,39.7224,39.6469,39.6752,402179.0
2023-10-31 12:20:00,42.06,42.08,42.04,42.08,333360.0,39.6752,39.6941,39.6563,39.6941,333360.0
2023-10-31 12:30:00,42.08,42.13,42.03,42.12,569938.0,39.6941,39.7412,39.6469,39.7318,569938.0
2023-10-31 12:40:00,42.12,42.17,42.1,42.15,390466.0,39.7318,39.779,39.7129,39.7601,390466.0
2023-10-31 12:50:00,42.15,42.15,42.12,42.14,195176.0,39.7601,39.7601,39.7318,39.7507,195176.0
2023-10-31 13:00:00,42.14,42.2,42.14,42.2,367938.0,39.7507,39.8073,39.7507,39.8073,367938.0
2023-10-31 13:10:00,42.19,42.19,42.14,42.16,183009.0,39.7978,39.7978,39.7507,39.7695,183009.0
2023-10-31 13:20:00,42.17,42.17,42.13,42.15,152784.0,39.779,39.779,39.7412,39.7601,152784.0
2023-10-31 13:30:00,42.16,42.18,42.14,42.17,196893.0,39.7695,39.7884,39.7507,39.779,196893.0
2023-10-31 13:40:00,42.17,42.2,42.16,42.17,267004.0,39.779,39.8073,39.7695,39.779,267004.0
2023-10-31 13:50:00,42.18,42.22,42.17,42.21,105107.0,39.7884,39.8261,39.779,39.8167,105107.0
2023-10-31 14:00:00,42.21,42.23,42.2,42.21,241670.0,39.8167,39.8356,39.8073,39.8167,241670.0
2023-10-31 14:10:00,42.22,42.22,42.17,42.18,158354.0,39.8261,39.8261,39.779,39.7884,158354.0
2023-10-31 14:20:00,42.18,42.19,42.13,42.14,563012.0,39.7884,39.7978,39.7412,39.7507,563012.0
2023-10-31 14:30:00,42.14,42.16,42.13,42.15,268166.0,39.7507,39.7695,39.7412,39.7601,268166.0
2023-10-31 14:40:00,42.15,42.21,42.14,42.21,348052.0,39.7601,39.8167,39.7507,39.8167,348052.0
2023-10-31 14:50:00,42.21,42.25,42.2,42.23,370441.0,39.8167,39.8544,39.8073,39.8356,370441.0
2023-10-31 15:00:00,42.24,42.27,42.23,42.26,350145.0,39.845,39.8733,39.8356,39.8639,350145.0
2023-10-31 15:10:00,42.26,42.28,42.25,42.27,299738.0,39.8639,39.8827,39.8544,39.8733,299738.0
2023-10-31 15:20:00,42.28,42.28,42.24,42.25,206238.0,39.8827,39.8827,39.845,39.8544,206238.0
2023-10-31 15:30:00,42.26,42.26,42.22,42.23,352248.0,39.8639,39.8639,39.8261,39.8356,352248.0
2023-10-31 15:40:00,42.23,42.24,42.21,42.23,390603.0,39.8356,39.845,39.8167,39.8356,390603.0
2023-10-31 15:50:00,42.23,42.26,42.23,42.25,793774.0,39.8356,39.8639,39.8356,39.8544,793774.0
2023-11-01 09:30:00,42.36,42.37,42.3,42.35,418263.0,39.9582,39.9676,39.9016,39.9488,418263.0
2023-11-01 09:40:00,42.35,42.44,42.33,42.44,312588.0,39.9488,40.0337,39.9299,40.0337,312588.0
2023-11-01 09:50:00,42.43,42.44,42.37,42.38,236394.0,40.0242,40.0337,39.9676,39.9771,236394.0
2023-11-01 10:00:00,42.39,42.56,42.35,42.39,677071.0,39.9865,40.1468,39.9488,39.9865,677071.0
2023-11-01 10:10:00,42.4,42.46,42.36,42.45,392605.0,39.9959,40.0525,39.9582,40.0431,392605.0
2023-11-01 10:20:00,42.46,42.56,42.45,42.54,379975.0,40.0525,40.1468,40.0431,40.128,379975.0
2023-11-01 10:30:00,42.54,42.59,42.53,42.56,248090.0,40.128,40.1751,40.1185,40.1468,248090.0
2023-11-01 10:40:00,42.57,42.62,42.54,42.55,165639.0,40.1563,40.2034,40.128,40.1374,165639.0
2023-11-01 10:50:00,42.55,42.56,42.51,42.51,374229.0,40.1374,40.1468,40.0997,40.0997,374229.0
2023-11-01 11:00:00,42.51,42.54,42.5,42.53,129970.0,40.0997,40.128,40.0902,40.1185,129970.0
2023-11-01 11:10:00,42.52,42.53,42.38,42.41,219337.0,40.1091,40.1185,39.9771,40.0054,219337.0
2023-11-01 11:20:00,42.41,42.41,42.36,42.37,216413.0,40.0054,40.0054,39.9582,39.9676,216413.0
2023-11-01 11:30:00,42.37,42.43,42.36,42.4,458360.0,39.9676,40.0242,39.9582,39.9959,458360.0
2023-11-01 11:40:00,42.4,42.46,42.4,42.44,169157.0,39.9959,40.0525,39.9959,40.0337,169157.0
2023-11-01 11:50:00,42.44,42.46,42.42,42.46,294921.0,40.0337,40.0525,40.0148,40.0525,294921.0
2023-11-01 12:00:00,42.45,42.45,42.4,42.43,283225.0,40.0431,40.0431,39.9959,40.0242,283225.0
2023-11-01 12:10:00,42.43,42.43,42.36,42.4,245618.0,40.0242,40.0242,39.9582,39.9959,245618.0
2023-11-01 12:20:00,42.39,42.4,42.36,42.37,256435.0,39.9865,39.9959,39.9582,39.9676,256435.0
2023-11-01 12:30:00,42.37,42.39,42.33,42.34,130210.0,39.9676,39.9865,39.9299,39.9393,130210.0
2023-11-01 12:40:00,42.33,42.35,42.3,42.34,246249.0,39.9299,39.9488,39.9016,39.9393,246249.0
2023-11-01 12:50:00,42.34,42.36,42.33,42.35,106130.0,39.9393,39.9582,39.9299,39.9488,106130.0
2023-11-01 13:00:00,42.36,42.39,42.34,42.36,365782.0,39.9582,39.9865,39.9393,39.9582,365782.0
2023-11-01 13:10:00,42.36,42.41,42.35,42.39,194498.0,39.9582,40.0054,39.9488,39.9865,194498.0
2023-11-01 13:20:00,42.39,42.4,42.34,42.37,574137.0,39.9865,39.9959,39.9393,39.9676,574137.0
2023-11-01 13:30:00,42.38,42.38,42.34,42.37,177300.0,39.9771,39.9771,39.9393,39.9676,177300.0
2023-11-01 13:40:00,42.37,42.4,42.35,42.37,240592.0,39.9676,39.9959,39.9488,39.9676,240592.0
2023-11-01 13:50:00,42.37,42.41,42.36,42.38,117227.0,39.9676,40.0054,39.9582,39.9771,117227.0
2023-11-01 14:00:00,42.38,42.5,42.36,42.38,442981.0,39.9771,40.0902,39.9582,39.9771,442981.0
2023-11-01 14:10:00,42.39,42.41,42.31,42.36,228629.0,39.9865,40.0054,39.911,39.9582,228629.0
2023-11-01 14:20:00,42.37,42.42,42.37,42.4,243050.0,39.9676,40.0148,39.9676,39.9959,243050.0
2023-11-01 14:30:00,42.4,42.55,42.37,42.39,752061.0,39.9959,40.1374,39.9676,39.9865,752061.0
2023-11-01 14:40:00,42.39,42.42,42.25,42.36,641211.0,39.9865,40.0148,39.8544,39.9582,641211.0
2023-11-01 14:50:00,42.35,42.51,42.35,42.49,429925.0,39.9488,40.0997,39.9488,40.0808,429925.0
2023-11-01 15:00:00,42.49,42.59,42.49,42.58,311111.0,40.0808,40.1751,40.0808,40.1657,311111.0
2023-11-01 15:10:00,42.59,42.62,42.56,42.6,405418.0,40.1751,40.2034,40.1468,40.1846,405418.0
2023-11-01 15:20:00,42.6,42.66,42.59,42.64,438298.0,40.1846,40.2412,40.1751,40.2223,438298.0
2023-11-01 15:30:00,42.63,42.68,42.62,42.66,1185579.0,40.2129,40.26,40.2034,40.2412,1185579.0
2023-11-01 15:40:00,42.67,42.68,42.64,42.66,350666.0,40.2506,40.26,40.2223,40.2412,350666.0
2023-11-01 15:50:00,42.66,42.69,42.63,42.67,551166.0,40.2412,40.2695,40.2129,40.2506,551166.0
2023-11-02 09:30:00,43.43,43.51,43.4,43.51,359840.0,40.9675,41.043,40.9392,41.043,359840.0
2023-11-02 09:40:00,43.5,43.52,43.35,43.37,256097.0,41.0335,41.0524,40.8921,40.9109,256097.0
2023-11-02 09:50:00,43.38,43.48,43.38,43.46,198245.0,40.9204,41.0147,40.9204,40.9958,198245.0
2023-11-02 10:00:00,43.47,43.48,43.35,43.35,386841.0,41.0052,41.0147,40.8921,40.8921,386841.0
2023-11-02 10:10:00,43.36,43.42,43.32,43.41,496138.0,40.9015,40.9581,40.8638,40.9487,496138.0
2023-11-02 10:20:00,43.41,43.44,43.39,43.43,428745.0,40.9487,40.977,40.9298,40.9675,428745.0
2023-11-02 10:30:00,43.43,43.48,43.41,43.48,702280.0,40.9675,41.0147,40.9487,41.0147,702280.0
2023-11-02 10:40:00,43.48,43.51,43.48,43.5,445962.0,41.0147,41.043,41.0147,41.0335,445962.0
2023-11-02 10:50:00,43.5,43.55,43.49,43.54,160917.0,41.0335,41.0807,41.0241,41.0713,160917.0
2023-11-02 11:00:00,43.53,43.56,43.51,43.54,267471.0,41.0618,41.0901,41.043,41.0713,267471.0
2023-11-02 11:10:00,43.54,43.55,43.46,43.48,356029.0,41.0713,41.0807,40.9958,41.0147,356029.0
2023-11-02 11:20:00,43.49,43.5,43.45,43.46,121004.0,41.0241,41.0335,40.9864,40.9958,121004.0
2023-11-02 11:30:00,43.46,43.49,43.43,43.46,155465.0,40.9958,41.0241,40.9675,40.9958,155465.0
2023-11-02 11:40:00,43.47,43.5,43.46,43.47,234559.0,41.0052,41.0335,40.9958,41.0052,234559.0
2023-11-02 11:50:00,43.46,43.48,43.41,43.42,255229.0,40.9958,41.0147,40.9487,40.9581,255229.0
2023-11-02 12:00:00,43.41,43.42,43.36,43.36,221280.0,40.9487,40.9581,40.9015,40.9015,221280.0
2023-11-02 12:10:00,43.37,43.4,43.35,43.4,181396.0,40.9109,40.9392,40.8921,40.9392,181396.0
2023-11-02 12:20:00,43.4,43.41,43.35,43.39,269263.0,40.9392,40.9487,40.8921,40.9298,269263.0
2023-11-02 12:30:00,43.39,43.44,43.39,43.44,319323.0,40.9298,40.977,40.9298,40.977,319323.0
2023-11-02 12:40:00,43.44,43.47,43.43,43.47,162397.0,40.977,41.0052,40.9675,41.0052,162397.0
2023-11-02 12:50:00,43.47,43.48,43.44,43.45,413862.0,41.0052,41.0147,40.977,40.9864,413862.0
2023-11-02 13:00:00,43.45,43.49,43.42,43.48,265557.0,40.9864,41.0241,40.9581,41.0147,265557.0
2023-11-02 13:10:00,43.49,43.53,43.48,43.52,138996.0,41.0241,41.0618,41.0147,41.0524,138996.0
2023-11-02 13:20:00,43.52,43.55,43.51,43.55,96029.0,41.0524,41.0807,41.043,41.0807,96029.0
2023-11-02 13:30:00,43.54,43.59,43.54,43.59,162636.0,41.0713,41.1184,41.0713,41.1184,162636.0
2023-11-02 13:40:00,43.58,43.59,43.57,43.58,144049.0,41.109,41.1184,41.0996,41.109,144049.0
2023-11-02 13:50:00,43.58,43.61,43.57,43.59,221309.0,41.109,41.1373,41.0996,41.1184,221309.0
2023-11-02 14:00:00,43.59,43.6,43.57,43.58,175100.0,41.1184,41.1279,41.0996,41.109,175100.0
2023-11-02 14:10:00,43.59,43.6,43.57,43.6,446136.0,41.1184,41.1279,41.0996,41.1279,446136.0
2023-11-02 14:20:00,43.6,43.6,43.58,43.59,228756.0,41.1279,41.1279,41.109,41.1184,228756.0
2023-11-02 14:30:00,43.6,43.62,43.58,43.61,278472.0,41.1279,41.1467,41.109,41.1373,278472.0
2023-11-02 14:40:00,43.61,43.62,43.58,43.59,317751.0,41.1373,41.1467,41.109,41.1184,317751.0
2023-11-02 14:50:00,43.59,43.61,43.58,43.61,249907.0,41.1184,41.1373,41.109,41.1373,249907.0
2023-11-02 15:00:00,43.6,43.61,43.58,43.61,391587.0,41.1279,41.1373,41.109,41.1373,391587.0
2023-11-02 15:10:00,43.61,43.61,43.59,43.61,182256.0,41.1373,41.1373,41.1184,41.1373,182256.0
2023-11-02 15:20:00,43.61,43.62,43.6,43.61,163292.0,41.1373,41.1467,41.1279,41.1373,163292.0
2023-11-02 15:30:00,43.6,43.63,43.59,43.63,247134.0,41.1279,41.1562,41.1184,41.1562,247134.0
2023-11-02 15:40:00,43.63,43.63,43.6,43.62,425234.0,41.1562,41.1562,41.1279,41.1467,425234.0
2023-11-02 15:50:00,43.61,43.64,43.61,43.64,491094.0,41.1373,41.1656,41.1373,41.1656,491094.0
2023-11-03 09:30:00,44.05,44.17,44.04,44.16,542914.0,41.5524,41.6656,41.5429,41.6561,542914.0
2023-11-03 09:40:00,44.17,44.25,44.15,44.23,277013.0,41.6656,41.741,41.6467,41.7222,277013.0
2023-11-03 09:50:00,44.23,44.25,44.2,44.24,265546.0,41.7222,41.741,41.6939,41.7316,265546.0
2023-11-03 10:00:00,44.25,44.32,44.14,44.15,331091.0,41.741,41.8071,41.6373,41.6467,331091.0
2023-11-03 10:10:00,44.15,44.17,44.05,44.15,308907.0,41.6467,41.6656,41.5524,41.6467,308907.0
2023-11-03 10:20:00,44.15,44.16,44.04,44.07,345739.0,41.6467,41.6561,41.5429,41.5712,345739.0
2023-11-03 10:30:00,44.07,44.13,44.05,44.12,410744.0,41.5712,41.6278,41.5524,41.6184,410744.0
2023-11-03 10:40:00,44.12,44.12,44.04,44.12,216881.0,41.6184,41.6184,41.5429,41.6184,216881.0
2023-11-03 10:50:00,44.12,44.16,44.07,44.16,259318.0,41.6184,41.6561,41.5712,41.6561,259318.0
2023-11-03 11:00:00,44.16,44.18,44.13,44.14,201285.0,41.6561,41.675,41.6278,41.6373,201285.0
2023-11-03 11:10:00,44.14,44.19,44.1,44.18,475632.0,41.6373,41.6844,41.5995,41.675,475632.0
2023-11-03 11:20:00,44.18,44.2,44.15,44.16,401523.0,41.675,41.6939,41.6467,41.6561,401523.0
2023-11-03 11:30:00,44.16,44.21,44.16,44.21,199335.0,41.6561,41.7033,41.6561,41.7033,199335.0
2023-11-03 11:40:00,44.2,44.2,44.16,44.19,151319.0,41.6939,41.6939,41.6561,41.6844,151319.0
2023-11-03 11:50:00,44.19,44.23,44.19,44.21,115946.0,41.6844,41.7222,41.6844,41.7033,115946.0
2023-11-03 12:00:00,44.21,44.23,44.17,44.19,304568.0,41.7033,41.7222,41.6656,41.6844,304568.0
2023-11-03 12:10:00,44.19,44.24,44.18,44.22,177030.0,41.6844,41.7316,41.675,41.7127,177030.0
2023-11-03 12:20:00,44.23,44.25,44.22,44.23,115984.0,41.7222,41.741,41.7127,41.7222,115984.0
2023-11-03 12:30:00,44.23,44.26,44.21,44.24,541901.0,41.7222,41.7505,41.7033,41.7316,541901.0
2023-11-03 12:40:00,44.24,44.26,44.23,44.23,240461.0,41.7316,41.7505,41.7222,41.7222,240461.0
2023-11-03 12:50:00,44.23,44.26,44.23,44.25,670015.0,41.7222,41.7505,41.7222,41.741,670015.0
2023-11-03 13:00:00,44.25,44.28,44.24,44.25,199316.0,41.741,41.7693,41.7316,41.741,199316.0
2023-11-03 13:10:00,44.25,44.25,44.18,44.19,199230.0,41.741,41.741,41.675,41.6844,199230.0
2023-11-03 13:20:00,44.19,44.19,44.15,44.17,119322.0,41.6844,41.6844,41.6467,41.6656,119322.0
2023-11-03 13:30:00,44.18,44.22,44.17,44.19,174616.0,41.675,41.7127,41.6656,41.6844,174616.0
2023-11-03 13:40:00,44.2,44.2,44.16,44.19,303722.0,41.6939,41.6939,41.6561,41.6844,303722.0
2023-11-03 13:50:00,44.18,44.25,44.18,44.23,261657.0,41.675,41.741,41.675,41.7222,261657.0
2023-11-03 14:00:00,44.23,44.24,44.2,44.23,413662.0,41.7222,41.7316,41.6939,41.7222,413662.0
2023-11-03 14:10:00,44.23,44.25,44.22,44.25,138776.0,41.7222,41.741,41.7127,41.741,138776.0
2023-11-03 14:20:00,44.25,44.28,44.23,44.27,279618.0,41.741,41.7693,41.7222,41.7599,279618.0
2023-11-03 14:30:00,44.28,44.29,44.26,44.27,247784.0,41.7693,41.7788,41.7505,41.7599,247784.0
2023-11-03 14:40:00,44.28,44.3,44.27,44.3,193359.0,41.7693,41.7882,41.7599,41.7882,193359.0
2023-11-03 14:50:00,44.3,44.31,44.29,44.3,185717.0,41.7882,41.7976,41.7788,41.7882,185717.0
2023-11-03 15:00:00,44.3,44.31,44.28,44.28,239477.0,41.7882,41.7976,41.7693,41.7693,239477.0
2023-11-03 15:10:00,44.28,44.29,44.26,44.26,442691.0,41.7693,41.7788,41.7505,41.7505,442691.0
2023-11-03 15:20:00,44.26,44.27,44.24,44.25,387360.0,41.7505,41.7599,41.7316,41.741,387360.0
2023-11-03 15:30:00,44.25,44.25,44.21,44.22,310161.0,41.741,41.741,41.7033,41.7127,310161.0
2023-11-03 15:40:00,44.22,44.22,44.2,44.21,704601.0,41.7127,41.7127,41.6939,41.7033,704601.0
2023-11-03 15:50:00,44.21,44.21,44.17,44.2,560140.0,41.7033,41.7033,41.6656,41.6939,560140.0
2023-11-06 09:30:00,44.33,44.33,44.19,44.2,1210065.0,41.8165,41.8165,41.6844,41.6939,1210065.0
2023-11-06 09:40:00,44.2,44.2,44.13,44.16,336839.0,41.6939,41.6939,41.6278,41.6561,336839.0
2023-11-06 09:50:00,44.17,44.19,44.12,44.14,182257.0,41.6656,41.6844,41.6184,41.6373,182257.0
2023-11-06 10:00:00,44.15,44.17,44.1,44.11,408052.0,41.6467,41.6656,41.5995,41.609,408052.0
2023-11-06 10:10:00,44.1,44.11,44.03,44.1,539482.0,41.5995,41.609,41.5335,41.5995,539482.0
2023-11-06 10:20:00,44.1,44.13,44.08,44.09,248415.0,41.5995,41.6278,41.5807,41.5901,248415.0
2023-11-06 10:30:00,44.1,44.16,44.07,44.16,380777.0,41.5995,41.6561,41.5712,41.6561,380777.0
2023-11-06 10:40:00,44.16,44.17,44.11,44.14,322185.0,41.6561,41.6656,41.609,41.6373,322185.0
2023-11-06 10:50:00,44.14,44.18,44.13,44.17,250742.0,41.6373,41.675,41.6278,41.6656,250742.0
2023-11-06 11:00:00,44.16,44.2,44.15,44.18,267297.0,41.6561,41.6939,41.6467,41.675,267297.0
2023-11-06 11:10:00,44.19,44.19,44.15,44.16,223966.0,41.6844,41.6844,41.6467,41.6561,223966.0
2023-11-06 11:20:00,44.17,44.17,44.13,44.15,187196.0,41.6656,41.6656,41.6278,41.6467,187196.0
2023-11-06 11:30:00,44.15,44.17,44.13,44.15,217687.0,41.6467,41.6656,41.6278,41.6467,217687.0
2023-11-06 11:40:00,44.15,44.17,44.13,44.14,278391.0,41.6467,41.6656,41.6278,41.6373,278391.0
2023-11-06 11:50:00,44.14,44.19,44.13,44.18,129011.0,41.6373,41.6844,41.6278,41.675,129011.0
2023-11-06 12:00:00,44.18,44.18,44.14,44.16,138838.0,41.675,41.675,41.6373,41.6561,138838.0
2023-11-06 12:10:00,44.16,44.16,44.12,44.13,308958.0,41.6561,41.6561,41.6184,41.6278,308958.0
2023-11-06 12:20:00,44.13,44.13,44.1,44.11,156184.0,41.6278,41.6278,41.5995,41.609,156184.0
2023-11-06 12:30:00,44.11,44.12,44.09,44.11,115723.0,41.609,41.6184,41.5901,41.609,115723.0
2023-11-06 12:40:00,44.11,44.11,44.08,44.09,237202.0,41.609,41.609,41.5807,41.5901,237202.0
2023-11-06 12:50:00,44.09,44.09,44.07,44.09,329981.0,41.5901,41.5901,41.5712,41.5901,329981.0
2023-11-06 13:00:00,44.09,44.1,44.05,44.05,157507.0,41.5901,41.5995,41.5524,41.5524,157507.0
2023-11-06 13:10:00,44.06,44.06,44.0,44.01,140381.0,41.5618,41.5618,41.5052,41.5146,140381.0
2023-11-06 13:20:00,44.01,44.02,43.98,44.02,167091.0,41.5146,41.5241,41.4863,41.5241,167091.0
2023-11-06 13:30:00,44.01,44.05,44.0,44.03,156074.0,41.5146,41.5524,41.5052,41.5335,156074.0
2023-11-06 13:40:00,44.04,44.05,44.0,44.02,142999.0,41.5429,41.5524,41.5052,41.5241,142999.0
2023-11-06 13:50:00,44.01,44.02,43.98,44.01,115445.0,41.5146,41.5241,41.4863,41.5146,115445.0
2023-11-06 14:00:00,44.01,44.03,43.97,43.97,262028.0,41.5146,41.5335,41.4769,41.4769,262028.0
2023-11-06 14:10:00,43.97,43.98,43.95,43.97,204206.0,41.4769,41.4863,41.458,41.4769,204206.0
2023-11-06 14:20:00,43.98,44.0,43.97,44.0,206925.0,41.4863,41.5052,41.4769,41.5052,206925.0
2023-11-06 14:30:00,43.99,44.02,43.99,44.01,300103.0,41.4958,41.5241,41.4958,41.5146,300103.0
2023-11-06 14:40:00,44.01,44.05,44.0,44.03,331367.0,41.5146,41.5524,41.5052,41.5335,331367.0
2023-11-06 14:50:00,44.04,44.05,44.03,44.05,203093.0,41.5429,41.5524,41.5335,41.5524,203093.0
2023-11-06 15:00:00,44.05,44.05,44.03,44.04,176876.0,41.5524,41.5524,41.5335,41.5429,176876.0
2023-11-06 15:10:00,44.04,44.05,44.03,44.04,224284.0,41.5429,41.5524,41.5335,41.5429,224284.0
2023-11-06 15:20:00,44.05,44.05,44.03,44.05,278500.0,41.5524,41.5524,41.5335,41.5524,278500.0
2023-11-06 15:30:00,44.05,44.05,44.03,44.04,239085.0,41.5524,41.5524,41.5335,41.5429,239085.0
2023-11-06 15:40:00,44.03,44.04,44.02,44.04,212042.0,41.5335,41.5429,41.5241,41.5429,212042.0
2023-11-06 15:50:00,44.03,44.06,44.02,44.06,352955.0,41.5335,41.5618,41.5241,41.5618,352955.0
2023-11-07 09:30:00,43.69,43.69,43.57,43.58,384243.0,41.2128,41.2128,41.0996,41.109,384243.0
2023-11-07 09:40:00,43.58,43.61,43.57,43.59,261035.0,41.109,41.1373,41.0996,41.1184,261035.0
2023-11-07 09:50:00,43.58,43.68,43.57,43.68,303885.0,41.109,41.2033,41.0996,41.2033,303885.0
2023-11-07 10:00:00,43.68,43.7,43.64,43.65,562097.0,41.2033,41.2222,41.1656,41.175,562097.0
2023-11-07 10:10:00,43.65,43.71,43.63,43.7,388836.0,41.175,41.2316,41.1562,41.2222,388836.0
2023-11-07 10:20:00,43.69,43.72,43.66,43.71,412739.0,41.2128,41.2411,41.1845,41.2316,412739.0
2023-11-07 10:30:00,43.72,43.76,43.69,43.74,343434.0,41.2411,41.2788,41.2128,41.2599,343434.0
2023-11-07 10:40:00,43.74,43.8,43.74,43.8,323997.0,41.2599,41.3165,41.2599,41.3165,323997.0
2023-11-07 10:50:00,43.79,43.82,43.77,43.79,335480.0,41.3071,41.3354,41.2882,41.3071,335480.0
2023-11-07 11:00:00,43.79,43.8,43.74,43.74,301443.0,41.3071,41.3165,41.2599,41.2599,301443.0
2023-11-07 11:10:00,43.75,43.77,43.72,43.73,257804.0,41.2694,41.2882,41.2411,41.2505,257804.0
2023-11-07 11:20:00,43.73,43.75,43.71,43.71,217767.0,41.2505,41.2694,41.2316,41.2316,217767.0
2023-11-07 11:30:00,43.71,43.76,43.71,43.76,96853.0,41.2316,41.2788,41.2316,41.2788,96853.0
2023-11-07 11:40:00,43.76,43.77,43.7,43.71,234740.0,41.2788,41.2882,41.2222,41.2316,234740.0
2023-11-07 11:50:00,43.71,43.73,43.69,43.71,146418.0,41.2316,41.2505,41.2128,41.2316,146418.0
2023-11-07 12:00:00,43.71,43.71,43.65,43.66,144684.0,41.2316,41.2316,41.175,41.1845,144684.0
2023-11-07 12:10:00,43.66,43.67,43.63,43.65,292699.0,41.1845,41.1939,41.1562,41.175,292699.0
2023-11-07 12:20:00,43.65,43.66,43.62,43.63,129382.0,41.175,41.1845,41.1467,41.1562,129382.0
2023-11-07 12:30:00,43.62,43.64,43.59,43.63,394336.0,41.1467,41.1656,41.1184,41.1562,394336.0
2023-11-07 12:40:00,43.62,43.66,43.61,43.62,168803.0,41.1467,41.1845,41.1373,41.1467,168803.0
2023-11-07 12:50:00,43.62,43.65,43.61,43.64,209025.0,41.1467,41.175,41.1373,41.1656,209025.0
2023-11-07 13:00:00,43.65,43.71,43.64,43.71,225186.0,41.175,41.2316,41.1656,41.2316,225186.0
2023-11-07 13:10:00,43.71,43.73,43.69,43.71,177441.0,41.2316,41.2505,41.2128,41.2316,177441.0
2023-11-07 13:20:00,43.72,43.73,43.7,43.71,158505.0,41.2411,41.2505,41.2222,41.2316,158505.0
2023-11-07 13:30:00,43.72,43.75,43.71,43.75,111673.0,41.2411,41.2694,41.2316,41.2694,111673.0
2023-11-07 13:40:00,43.75,43.77,43.73,43.77,123346.0,41.2694,41.2882,41.2505,41.2882,123346.0
2023-11-07 13:50:00,43.77,43.78,43.73,43.77,125033.0,41.2882,41.2977,41.2505,41.2882,125033.0
2023-11-07 14:00:00,43.77,43.79,43.75,43.77,174967.0,41.2882,41.3071,41.2694,41.2882,174967.0
2023-11-07 14:10:00,43.77,43.78,43.75,43.76,142427.0,41.2882,41.2977,41.2694,41.2788,142427.0
2023-11-07 14:20:00,43.77,43.79,43.76,43.77,106426.0,41.2882,41.3071,41.2788,41.2882,106426.0
2023-11-07 14:30:00,43.78,43.79,43.75,43.75,240620.0,41.2977,41.3071,41.2694,41.2694,240620.0
2023-11-07 14:40:00,43.76,43.77,43.73,43.75,245890.0,41.2788,41.2882,41.2505,41.2694,245890.0
2023-11-07 14:50:00,43.75,43.76,43.73,43.73,296665.0,41.2694,41.2788,41.2505,41.2505,296665.0
2023-11-07 15:00:00,43.73,43.75,43.71,43.72,222483.0,41.2505,41.2694,41.2316,41.2411,222483.0
2023-11-07 15:10:00,43.72,43.74,43.7,43.73,300364.0,41.2411,41.2599,41.2222,41.2505,300364.0
2023-11-07 15:20:00,43.73,43.75,43.72,43.75,310380.0,41.2505,41.2694,41.2411,41.2694,310380.0
2023-11-07 15:30:00,43.75,43.77,43.74,43.77,189849.0,41.2694,41.2882,41.2599,41.2882,189849.0
2023-11-07 15:40:00,43.77,43.78,43.76,43.76,171523.0,41.2882,41.2977,41.2788,41.2788,171523.0
2023-11-07 15:50:00,43.76,43.77,43.71,43.73,583938.0,41.2788,41.2882,41.2316,41.2505,583938.0
2023-11-08 09:30:00,43.66,43.71,43.63,43.71,314676.0,41.1845,41.2316,41.1562,41.2316,314676.0
2023-11-08 09:40:00,43.71,43.78,43.69,43.77,264510.0,41.2316,41.2977,41.2128,41.2882,264510.0
2023-11-08 09:50:00,43.77,43.81,43.75,43.77,149209.0,41.2882,41.326,41.2694,41.2882,149209.0
2023-11-08 10:00:00,43.77,43.78,43.66,43.72,429541.0,41.2882,41.2977,41.1845,41.2411,429541.0
2023-11-08 10:10:00,43.72,43.74,43.67,43.71,185677.0,41.2411,41.2599,41.1939,41.2316,185677.0
2023-11-08 10:20:00,43.71,43.71,43.64,43.65,199942.0,41.2316,41.2316,41.1656,41.175,199942.0
2023-11-08 10:30:00,43.65,43.68,43.6,43.61,117698.0,41.175,41.2033,41.1279,41.1373,117698.0
2023-11-08 10:40:00,43.61,43.64,43.59,43.64,245139.0,41.1373,41.1656,41.1184,41.1656,245139.0
2023-11-08 10:50:00,43.64,43.64,43.6,43.61,214131.0,41.1656,41.1656,41.1279,41.1373,214131.0
2023-11-08 11:00:00,43.61,43.63,43.59,43.6,249825.0,41.1373,41.1562,41.1184,41.1279,249825.0
2023-11-08 11:10:00,43.61,43.68,43.6,43.66,397718.0,41.1373,41.2033,41.1279,41.1845,397718.0
2023-11-08 11:20:00,43.67,43.67,43.59,43.62,238668.0,41.1939,41.1939,41.1184,41.1467,238668.0
2023-11-08 11:30:00,43.61,43.64,43.6,43.62,360256.0,41.1373,41.1656,41.1279,41.1467,360256.0
2023-11-08 11:40:00,43.61,43.66,43.6,43.64,174239.0,41.1373,41.1845,41.1279,41.1656,174239.0
2023-11-08 11:50:00,43.63,43.64,43.59,43.6,321862.0,41.1562,41.1656,41.1184,41.1279,321862.0
2023-11-08 12:00:00,43.59,43.6,43.47,43.49,303302.0,41.1184,41.1279,41.0052,41.0241,303302.0
2023-11-08 12:10:00,43.49,43.55,43.49,43.53,229480.0,41.0241,41.0807,41.0241,41.0618,229480.0
2023-11-08 12:20:00,43.53,43.56,43.51,43.52,263434.0,41.0618,41.0901,41.043,41.0524,263434.0
2023-11-08 12:30:00,43.52,43.55,43.48,43.55,154654.0,41.0524,41.0807,41.0147,41.0807,154654.0
2023-11-08 12:40:00,43.54,43.55,43.5,43.51,182256.0,41.0713,41.0807,41.0335,41.043,182256.0
2023-11-08 12:50:00,43.51,43.53,43.49,43.52,82806.0,41.043,41.0618,41.0241,41.0524,82806.0
2023-11-08 13:00:00,43.53,43.59,43.5,43.57,679047.0,41.0618,41.1184,41.0335,41.0996,679047.0
2023-11-08 13:10:00,43.57,43.58,43.51,43.51,186550.0,41.0996,41.109,41.043,41.043,186550.0
2023-11-08 13:20:00,43.51,43.58,43.5,43.57,129614.0,41.043,41.109,41.0335,41.0996,129614.0
2023-11-08 13:30:00,43.57,43.59,43.56,43.58,205047.0,41.0996,41.1184,41.0901,41.109,205047.0
2023-11-08 13:40:00,43.58,43.59,43.56,43.57,92885.0,41.109,41.1184,41.0901,41.0996,92885.0
2023-11-08 13:50:00,43.57,43.58,43.55,43.56,195282.0,41.0996,41.109,41.0807,41.0901,195282.0
2023-11-08 14:00:00,43.56,43.6,43.55,43.58,111163.0,41.0901,41.1279,41.0807,41.109,111163.0
2023-11-08 14:10:00,43.59,43.6,43.58,43.59,261395.0,41.1184,41.1279,41.109,41.1184,261395.0
2023-11-08 14:20:00,43.59,43.6,43.58,43.58,118869.0,41.1184,41.1279,41.109,41.109,118869.0
2023-11-08 14:30:00,43.58,43.6,43.55,43.58,254035.0,41.109,41.1279,41.0807,41.109,254035.0
2023-11-08 14:40:00,43.58,43.59,43.56,43.57,141515.0,41.109,41.1184,41.0901,41.0996,141515.0
2023-11-08 14:50:00,43.56,43.58,43.54,43.55,355770.0,41.0901,41.109,41.0713,41.0807,355770.0
2023-11-08 15:00:00,43.55,43.58,43.54,43.57,188953.0,41.0807,41.109,41.0713,41.0996,188953.0
2023-11-08 15:10:00,43.57,43.59,43.55,43.58,186257.0,41.0996,41.1184,41.0807,41.109,186257.0
2023-11-08 15:20:00,43.58,43.61,43.57,43.59,188135.0,41.109,41.1373,41.0996,41.1184,188135.0
2023-11-08 15:30:00,43.59,43.6,43.57,43.6,236993.0,41.1184,41.1279,41.0996,41.1279,236993.0
2023-11-08 15:40:00,43.6,43.64,43.59,43.63,434242.0,41.1279,41.1656,41.1184,41.1562,434242.0
2023-11-08 15:50:00,43.63,43.65,43.62,43.62,1544659.0,41.1562,41.175,41.1467,41.1467,1544659.0
2023-11-09 09:30:00,43.98,44.0,43.95,43.97,719533.0,41.4863,41.5052,41.458,41.4769,719533.0
2023-11-09 09:40:00,43.96,44.04,43.96,44.01,235818.0,41.4675,41.5429,41.4675,41.5146,235818.0
2023-11-09 09:50:00,44.01,44.09,43.99,44.08,170111.0,41.5146,41.5901,41.4958,41.5807,170111.0
2023-11-09 10:00:00,44.08,44.1,43.94,43.97,223728.0,41.5807,41.5995,41.4486,41.4769,223728.0
2023-11-09 10:10:00,43.97,44.03,43.96,43.96,962821.0,41.4769,41.5335,41.4675,41.4675,962821.0
2023-11-09 10:20:00,43.96,43.99,43.95,43.99,347747.0,41.4675,41.4958,41.458,41.4958,347747.0
2023-11-09 10:30:00,43.98,43.99,43.93,43.97,222516.0,41.4863,41.4958,41.4392,41.4769,222516.0
2023-11-09 10:40:00,43.96,44.01,43.93,43.99,205856.0,41.4675,41.5146,41.4392,41.4958,205856.0
2023-11-09 10:50:00,43.99,44.04,43.99,44.04,283815.0,41.4958,41.5429,41.4958,41.5429,283815.0
2023-11-09 11:00:00,44.04,44.08,44.03,44.08,387616.0,41.5429,41.5807,41.5335,41.5807,387616.0
2023-11-09 11:10:00,44.08,44.1,44.06,44.06,129626.0,41.5807,41.5995,41.5618,41.5618,129626.0
2023-11-09 11:20:00,44.06,44.07,44.04,44.05,96670.0,41.5618,41.5712,41.5429,41.5524,96670.0
2023-11-09 11:30:00,44.05,44.07,44.03,44.05,209967.0,41.5524,41.5712,41.5335,41.5524,209967.0
2023-11-09 11:40:00,44.05,44.08,44.03,44.07,217127.0,41.5524,41.5807,41.5335,41.5712,217127.0
2023-11-09 11:50:00,44.07,44.08,44.03,44.05,134378.0,41.5712,41.5807,41.5335,41.5524,134378.0
2023-11-09 12:00:00,44.05,44.07,44.04,44.07,91361.0,41.5524,41.5712,41.5429,41.5712,91361.0
2023-11-09 12:10:00,44.07,44.08,44.01,44.01,201015.0,41.5712,41.5807,41.5146,41.5146,201015.0
2023-11-09 12:20:00,44.02,44.03,43.99,44.01,429282.0,41.5241,41.5335,41.4958,41.5146,429282.0
2023-11-09 12:30:00,44.01,44.02,43.99,43.99,114972.0,41.5146,41.5241,41.4958,41.4958,114972.0
2023-11-09 12:40:00,43.99,44.01,43.98,44.01,92946.0,41.4958,41.5146,41.4863,41.5146,92946.0
2023-11-09 12:50:00,44.01,44.03,44.0,44.01,124693.0,41.5146,41.5335,41.5052,41.5146,124693.0
2023-11-09 13:00:00,44.02,44.02,43.75,43.8,584442.0,41.5241,41.5241,41.2694,41.3165,584442.0
2023-11-09 13:10:00,43.8,43.94,43.79,43.89,243148.0,41.3165,41.4486,41.3071,41.4014,243148.0
2023-11-09 13:20:00,43.89,43.95,43.87,43.93,198596.0,41.4014,41.458,41.3826,41.4392,198596.0
2023-11-09 13:30:00,43.92,43.93,43.87,43.89,163702.0,41.4297,41.4392,41.3826,41.4014,163702.0
2023-11-09 13:40:00,43.89,43.89,43.82,43.84,151381.0,41.4014,41.4014,41.3354,41.3543,151381.0
2023-11-09 13:50:00,43.84,43.86,43.8,43.82,85209.0,41.3543,41.3731,41.3165,41.3354,85209.0
2023-11-09 14:00:00,43.81,43.81,43.67,43.73,963629.0,41.326,41.326,41.1939,41.2505,963629.0
2023-11-09 14:10:00,43.73,43.73,43.64,43.64,322069.0,41.2505,41.2505,41.1656,41.1656,322069.0
2023-11-09 14:20:00,43.65,43.74,43.65,43.7,176136.0,41.175,41.2599,41.175,41.2222,176136.0
2023-11-09 14:30:00,43.7,43.71,43.61,43.65,227568.0,41.2222,41.2316,41.1373,41.175,227568.0
2023-11-09 14:40:00,43.64,43.66,43.59,43.66,233830.0,41.1656,41.1845,41.1184,41.1845,233830.0
2023-11-09 14:50:00,43.65,43.65,43.6,43.63,132405.0,41.175,41.175,41.1279,41.1562,132405.0
2023-11-09 15:00:00,43.63,43.67,43.6,43.66,202779.0,41.1562,41.1939,41.1279,41.1845,202779.0
2023-11-09 15:10:00,43.66,43.68,43.64,43.66,219432.0,41.1845,41.2033,41.1656,41.1845,219432.0
2023-11-09 15:20:00,43.65,43.68,43.63,43.64,227777.0,41.175,41.2033,41.1562,41.1656,227777.0
2023-11-09 15:30:00,43.64,43.65,43.59,43.59,580707.0,41.1656,41.175,41.1184,41.1184,580707.0
2023-11-09 15:40:00,43.59,43.61,43.59,43.6,579533.0,41.1184,41.1373,41.1184,41.1279,579533.0
2023-11-09 15:50:00,43.6,43.63,43.59,43.61,1526117.0,41.1279,41.1562,41.1184,41.1373,1526117.0
2023-11-10 09:30:00,43.6,43.61,43.47,43.54,315380.0,41.1279,41.1373,41.0052,41.0713,315380.0
2023-11-10 09:40:00,43.54,43.58,43.51,43.51,244411.0,41.0713,41.109,41.043,41.043,244411.0
2023-11-10 09:50:00,43.52,43.53,43.45,43.47,379654.0,41.0524,41.0618,40.9864,41.0052,379654.0
2023-11-10 10:00:00,43.47,43.47,43.34,43.4,413132.0,41.0052,41.0052,40.8826,40.9392,413132.0
2023-11-10 10:10:00,43.39,43.44,43.36,43.42,191965.0,40.9298,40.977,40.9015,40.9581,191965.0
2023-11-10 10:20:00,43.42,43.43,43.32,43.34,282108.0,40.9581,40.9675,40.8638,40.8826,282108.0
2023-11-10 10:30:00,43.33,43.36,43.31,43.32,222225.0,40.8732,40.9015,40.8543,40.8638,222225.0
2023-11-10 10:40:00,43.32,43.38,43.29,43.34,213713.0,40.8638,40.9204,40.8355,40.8826,213713.0
2023-11-10 10:50:00,43.35,43.4,43.34,43.4,136821.0,40.8921,40.9392,40.8826,40.9392,136821.0
2023-11-10 11:00:00,43.4,43.53,43.39,43.5,213542.0,40.9392,41.0618,40.9298,41.0335,213542.0
2023-11-10 11:10:00,43.49,43.53,43.46,43.51,160071.0,41.0241,41.0618,40.9958,41.043,160071.0
2023-11-10 11:20:00,43.51,43.53,43.49,43.51,214185.0,41.043,41.0618,41.0241,41.043,214185.0
2023-11-10 11:30:00,43.51,43.51,43.45,43.49,86295.0,41.043,41.043,40.9864,41.0241,86295.0
2023-11-10 11:40:00,43.5,43.54,43.49,43.51,135267.0,41.0335,41.0713,41.0241,41.043,135267.0
2023-11-10 11:50:00,43.51,43.55,43.51,43.54,116502.0,41.043,41.0807,41.043,41.0713,116502.0
2023-11-10 12:00:00,43.54,43.59,43.54,43.58,172005.0,41.0713,41.1184,41.0713,41.109,172005.0
2023-11-10 12:10:00,43.59,43.59,43.55,43.55,120732.0,41.1184,41.1184,41.0807,41.0807,120732.0
2023-11-10 12:20:00,43.56,43.57,43.54,43.57,83570.0,41.0901,41.0996,41.0713,41.0996,83570.0
2023-11-10 12:30:00,43.57,43.67,43.57,43.66,150378.0,41.0996,41.1939,41.0996,41.1845,150378.0
2023-11-10 12:40:00,43.66,43.67,43.64,43.66,96549.0,41.1845,41.1939,41.1656,41.1845,96549.0
2023-11-10 12:50:00,43.66,43.7,43.65,43.68,84223.0,41.1845,41.2222,41.175,41.2033,84223.0
2023-11-10 13:00:00,43.68,43.7,43.66,43.66,111972.0,41.2033,41.2222,41.1845,41.1845,111972.0
2023-11-10 13:10:00,43.67,43.67,43.64,43.66,96942.0,41.1939,41.1939,41.1656,41.1845,96942.0
2023-11-10 13:20:00,43.67,43.73,43.67,43.71,107400.0,41.1939,41.2505,41.1939,41.2316,107400.0
2023-11-10 13:30:00,43.71,43.73,43.7,43.73,186124.0,41.2316,41.2505,41.2222,41.2505,186124.0
2023-11-10 13:40:00,43.73,43.76,43.73,43.76,77880.0,41.2505,41.2788,41.2505,41.2788,77880.0
2023-11-10 13:50:00,43.76,43.77,43.73,43.76,227256.0,41.2788,41.2882,41.2505,41.2788,227256.0
2023-11-10 14:00:00,43.75,43.78,43.74,43.78,111840.0,41.2694,41.2977,41.2599,41.2977,111840.0
2023-11-10 14:10:00,43.78,43.8,43.77,43.79,206410.0,41.2977,41.3165,41.2882,41.3071,206410.0
2023-11-10 14:20:00,43.79,43.81,43.78,43.8,95704.0,41.3071,41.326,41.2977,41.3165,95704.0
2023-11-10 14:30:00,43.79,43.8,43.76,43.78,112774.0,41.3071,41.3165,41.2788,41.2977,112774.0
2023-11-10 14:40:00,43.78,43.79,43.75,43.76,206815.0,41.2977,41.3071,41.2694,41.2788,206815.0
2023-11-10 14:50:00,43.76,43.78,43.75,43.76,134242.0,41.2788,41.2977,41.2694,41.2788,134242.0
2023-11-10 15:00:00,43.76,43.78,43.75,43.78,272358.0,41.2788,41.2977,41.2694,41.2977,272358.0
2023-11-10 15:10:00,43.79,43.81,43.77,43.8,130184.0,41.3071,41.326,41.2882,41.3165,130184.0
2023-11-10 15:20:00,43.8,43.83,43.79,43.83,179301.0,41.3165,41.3448,41.3071,41.3448,179301.0
2023-11-10 15:30:00,43.82,43.84,43.81,43.82,281106.0,41.3354,41.3543,41.326,41.3354,281106.0
2023-11-10 15:40:00,43.82,43.85,43.81,43.83,287800.0,41.3354,41.3637,41.326,41.3448,287800.0
2023-11-10 15:50:00,43.84,43.85,43.79,43.84,399322.0,41.3543,41.3637,41.3071,41.3543,399322.0
2023-11-13 09:30:00,43.61,43.67,43.55,43.59,265963.0,41.1373,41.1939,41.0807,41.1184,265963.0
2023-11-13 09:40:00,43.59,43.63,43.58,43.6,273780.0,41.1184,41.1562,41.109,41.1279,273780.0
2023-11-13 09:50:00,43.61,43.63,43.58,43.63,334231.0,41.1373,41.1562,41.109,41.1562,334231.0
2023-11-13 10:00:00,43.63,43.69,43.6,43.66,312241.0,41.1562,41.2128,41.1279,41.1845,312241.0
2023-11-13 10:10:00,43.66,43.68,43.62,43.68,246048.0,41.1845,41.2033,41.1467,41.2033,246048.0
2023-11-13 10:20:00,43.68,43.72,43.67,43.71,171682.0,41.2033,41.2411,41.1939,41.2316,171682.0
2023-11-13 10:30:00,43.71,43.75,43.69,43.7,235117.0,41.2316,41.2694,41.2128,41.2222,235117.0
2023-11-13 10:40:00,43.69,43.75,43.69,43.73,109460.0,41.2128,41.2694,41.2128,41.2505,109460.0
2023-11-13 10:50:00,43.72,43.79,43.72,43.77,250790.0,41.2411,41.3071,41.2411,41.2882,250790.0
2023-11-13 11:00:00,43.77,43.8,43.75,43.79,225386.0,41.2882,41.3165,41.2694,41.3071,225386.0
2023-11-13 11:10:00,43.79,43.85,43.78,43.84,315693.0,41.3071,41.3637,41.2977,41.3543,315693.0
2023-11-13 11:20:00,43.84,43.88,43.81,43.87,133922.0,41.3543,41.392,41.326,41.3826,133922.0
2023-11-13 11:30:00,43.88,43.9,43.86,43.9,142395.0,41.392,41.4109,41.3731,41.4109,142395.0
2023-11-13 11:40:00,43.9,43.97,43.89,43.95,405100.0,41.4109,41.4769,41.4014,41.458,405100.0
2023-11-13 11:50:00,43.95,43.96,43.93,43.94,158380.0,41.458,41.4675,41.4392,41.4486,158380.0
2023-11-13 12:00:00,43.94,43.94,43.91,43.91,297890.0,41.4486,41.4486,41.4203,41.4203,297890.0
2023-11-13 12:10:00,43.91,43.93,43.89,43.9,270873.0,41.4203,41.4392,41.4014,41.4109,270873.0
2023-11-13 12:20:00,43.9,43.95,43.89,43.93,127279.0,41.4109,41.458,41.4014,41.4392,127279.0
2023-11-13 12:30:00,43.93,43.93,43.9,43.93,152068.0,41.4392,41.4392,41.4109,41.4392,152068.0
2023-11-13 12:40:00,43.93,43.93,43.86,43.87,90009.0,41.4392,41.4392,41.3731,41.3826,90009.0
2023-11-13 12:50:00,43.88,43.89,43.86,43.88,129838.0,41.392,41.4014,41.3731,41.392,129838.0
2023-11-13 13:00:00,43.87,43.89,43.85,43.85,136835.0,41.3826,41.4014,41.3637,41.3637,136835.0
2023-11-13 13:10:00,43.86,43.91,43.85,43.91,100396.0,41.3731,41.4203,41.3637,41.4203,100396.0
2023-11-13 13:20:00,43.9,43.9,43.86,43.87,113803.0,41.4109,41.4109,41.3731,41.3826,113803.0
2023-11-13 13:30:00,43.86,43.87,43.84,43.87,97471.0,41.3731,41.3826,41.3543,41.3826,97471.0
2023-11-13 13:40:00,43.88,43.94,43.87,43.93,191358.0,41.392,41.4486,41.3826,41.4392,191358.0
2023-11-13 13:50:00,43.93,43.94,43.89,43.89,145304.0,41.4392,41.4486,41.4014,41.4014,145304.0
2023-11-13 14:00:00,43.9,43.9,43.88,43.9,97617.0,41.4109,41.4109,41.392,41.4109,97617.0
2023-11-13 14:10:00,43.9,43.91,43.88,43.89,153090.0,41.4109,41.4203,41.392,41.4014,153090.0
2023-11-13 14:20:00,43.89,43.91,43.87,43.9,281833.0,41.4014,41.4203,41.3826,41.4109,281833.0
2023-11-13 14:30:00,43.91,43.93,43.9,43.93,167624.0,41.4203,41.4392,41.4109,41.4392,167624.0
2023-11-13 14:40:00,43.93,43.95,43.92,43.95,80343.0,41.4392,41.458,41.4297,41.458,80343.0
2023-11-13 14:50:00,43.95,43.95,43.9,43.91,223650.0,41.458,41.458,41.4109,41.4203,223650.0
2023-11-13 15:00:00,43.91,43.92,43.89,43.91,113263.0,41.4203,41.4297,41.4014,41.4203,113263.0
2023-11-13 15:10:00,43.91,43.93,43.9,43.91,206791.0,41.4203,41.4392,41.4109,41.4203,206791.0
2023-11-13 15:20:00,43.92,43.93,43.91,43.92,187854.0,41.4297,41.4392,41.4203,41.4297,187854.0
2023-11-13 15:30:00,43.93,43.93,43.91,43.91,199247.0,41.4392,41.4392,41.4203,41.4203,199247.0
2023-11-13 15:40:00,43.92,43.93,43.9,43.92,181026.0,41.4297,41.4392,41.4109,41.4297,181026.0
2023-11-13 15:50:00,43.92,43.92,43.89,43.9,225874.0,41.4297,41.4297,41.4014,41.4109,225874.0
2023-11-14 09:30:00,44.65,44.79,44.65,44.77,697337.0,42.1183,42.2504,42.1183,42.2315,697337.0
2023-11-14 09:40:00,44.77,44.8,44.74,44.75,373266.0,42.2315,42.2598,42.2032,42.2127,373266.0
2023-11-14 09:50:00,44.75,44.82,44.72,44.81,638479.0,42.2127,42.2787,42.1844,42.2693,638479.0
2023-11-14 10:00:00,44.8,44.84,44.78,44.83,399710.0,42.2598,42.2976,42.241,42.2881,399710.0
2023-11-14 10:10:00,44.83,44.88,44.83,44.85,412509.0,42.2881,42.3353,42.2881,42.307,412509.0
2023-11-14 10:20:00,44.85,44.96,44.84,44.94,359992.0,42.307,42.4108,42.2976,42.3919,359992.0
2023-11-14 10:30:00,44.94,44.98,44.92,44.96,268460.0,42.3919,42.4296,42.373,42.4108,268460.0
2023-11-14 10:40:00,44.96,44.96,44.89,44.91,431723.0,42.4108,42.4108,42.3447,42.3636,431723.0
2023-11-14 10:50:00,44.91,44.91,44.85,44.91,362560.0,42.3636,42.3636,42.307,42.3636,362560.0
2023-11-14 11:00:00,44.91,44.98,44.9,44.98,242582.0,42.3636,42.4296,42.3542,42.4296,242582.0
2023-11-14 11:10:00,44.97,45.04,44.97,45.0,299073.0,42.4202,42.4862,42.4202,42.4485,299073.0
2023-11-14 11:20:00,44.99,45.02,44.98,45.01,194405.0,42.4391,42.4674,42.4296,42.4579,194405.0
2023-11-14 11:30:00,45.02,45.02,44.98,44.98,346795.0,42.4674,42.4674,42.4296,42.4296,346795.0
2023-11-14 11:40:00,44.98,45.02,44.98,44.98,437030.0,42.4296,42.4674,42.4296,42.4296,437030.0
2023-11-14 11:50:00,44.99,44.99,44.93,44.94,284110.0,42.4391,42.4391,42.3825,42.3919,284110.0
2023-11-14 12:00:00,44.94,44.97,44.92,44.93,310717.0,42.3919,42.4202,42.373,42.3825,310717.0
2023-11-14 12:10:00,44.93,44.94,44.91,44.92,291072.0,42.3825,42.3919,42.3636,42.373,291072.0
2023-11-14 12:20:00,44.92,44.93,44.9,44.91,525685.0,42.373,42.3825,42.3542,42.3636,525685.0
2023-11-14 12:30:00,44.92,44.96,44.9,44.96,168630.0,42.373,42.4108,42.3542,42.4108,168630.0
2023-11-14 12:40:00,44.96,44.99,44.95,44.98,369746.0,42.4108,42.4391,42.4013,42.4296,369746.0
2023-11-14 12:50:00,44.98,44.99,44.96,44.98,162662.0,42.4296,42.4391,42.4108,42.4296,162662.0
2023-11-14 13:00:00,44.98,45.02,44.98,45.02,246934.0,42.4296,42.4674,42.4296,42.4674,246934.0
2023-11-14 13:10:00,45.01,45.01,44.99,45.0,224854.0,42.4579,42.4579,42.4391,42.4485,224854.0
2023-11-14 13:20:00,45.0,45.01,44.99,45.01,236981.0,42.4485,42.4579,42.4391,42.4579,236981.0
2023-11-14 13:30:00,45.0,45.03,45.0,45.02,815376.0,42.4485,42.4768,42.4485,42.4674,815376.0
2023-11-14 13:40:00,45.02,45.03,44.99,45.01,257542.0,42.4674,42.4768,42.4391,42.4579,257542.0
2023-11-14 13:50:00,45.01,45.02,44.98,44.98,316470.0,42.4579,42.4674,42.4296,42.4296,316470.0
2023-11-14 14:00:00,44.98,45.0,44.95,44.98,252282.0,42.4296,42.4485,42.4013,42.4296,252282.0
2023-11-14 14:10:00,44.97,45.0,44.96,44.99,261087.0,42.4202,42.4485,42.4108,42.4391,261087.0
2023-11-14 14:20:00,44.99,45.01,44.98,45.01,150931.0,42.4391,42.4579,42.4296,42.4579,150931.0
2023-11-14 14:30:00,45.01,45.04,45.0,45.03,212066.0,42.4579,42.4862,42.4485,42.4768,212066.0
2023-11-14 14:40:00,45.04,45.05,45.03,45.05,302000.0,42.4862,42.4957,42.4768,42.4957,302000.0
2023-11-14 14:50:00,45.05,45.08,45.04,45.07,344222.0,42.4957,42.524,42.4862,42.5145,344222.0
2023-11-14 15:00:00,45.07,45.11,45.06,45.1,248140.0,42.5145,42.5523,42.5051,42.5428,248140.0
2023-11-14 15:10:00,45.1,45.12,45.1,45.12,341049.0,42.5428,42.5617,42.5428,42.5617,341049.0
2023-11-14 15:20:00,45.12,45.13,45.1,45.13,287617.0,42.5617,42.5711,42.5428,42.5711,287617.0
2023-11-14 15:30:00,45.13,45.14,45.12,45.14,240379.0,42.5711,42.5806,42.5617,42.5806,240379.0
2023-11-14 15:40:00,45.13,45.14,45.09,45.09,307443.0,42.5711,42.5806,42.5334,42.5334,307443.0
2023-11-14 15:50:00,45.09,45.09,45.05,45.09,438212.0,42.5334,42.5334,42.4957,42.5334,438212.0
2023-11-15 09:30:00,45.11,45.19,45.11,45.15,558781.0,42.5523,42.6277,42.5523,42.59,558781.0
2023-11-15 09:40:00,45.16,45.17,45.07,45.14,1083243.0,42.5994,42.6089,42.5145,42.5806,1083243.0
2023-11-15 09:50:00,45.14,45.15,45.02,45.06,1247980.0,42.5806,42.59,42.4674,42.5051,1247980.0
2023-11-15 10:00:00,45.06,45.13,45.03,45.13,419832.0,42.5051,42.5711,42.4768,42.5711,419832.0
2023-11-15 10:10:00,45.12,45.16,45.09,45.15,330508.0,42.5617,42.5994,42.5334,42.59,330508.0
2023-11-15 10:20:00,45.15,45.18,45.12,45.13,536846.0,42.59,42.6183,42.5617,42.5711,536846.0
2023-11-15 10:30:00,45.14,45.19,45.11,45.16,283997.0,42.5806,42.6277,42.5523,42.5994,283997.0
2023-11-15 10:40:00,45.16,45.21,45.14,45.21,585170.0,42.5994,42.6466,42.5806,42.6466,585170.0
2023-11-15 10:50:00,45.21,45.24,45.19,45.23,253119.0,42.6466,42.6749,42.6277,42.6655,253119.0
2023-11-15 11:00:00,45.23,45.27,45.21,45.23,302759.0,42.6655,42.7032,42.6466,42.6655,302759.0
2023-11-15 11:10:00,45.23,45.25,45.18,45.21,742245.0,42.6655,42.6843,42.6183,42.6466,742245.0
2023-11-15 11:20:00,45.22,45.23,45.19,45.21,532359.0,42.656,42.6655,42.6277,42.6466,532359.0
2023-11-15 11:30:00,45.21,45.22,45.12,45.15,762839.0,42.6466,42.656,42.5617,42.59,762839.0
2023-11-15 11:40:00,45.15,45.15,45.09,45.13,771475.0,42.59,42.59,42.5334,42.5711,771475.0
2023-11-15 11:50:00,45.13,45.14,45.1,45.12,398133.0,42.5711,42.5806,42.5428,42.5617,398133.0
2023-11-15 12:00:00,45.12,45.14,45.1,45.12,439695.0,42.5617,42.5806,42.5428,42.5617,439695.0
2023-11-15 12:10:00,45.11,45.11,45.06,45.09,626169.0,42.5523,42.5523,42.5051,42.5334,626169.0
2023-11-15 12:20:00,45.09,45.14,45.08,45.13,235728.0,42.5334,42.5806,42.524,42.5711,235728.0
2023-11-15 12:30:00,45.12,45.15,45.1,45.14,285318.0,42.5617,42.59,42.5428,42.5806,285318.0
2023-11-15 12:40:00,45.13,45.14,45.09,45.12,350657.0,42.5711,42.5806,42.5334,42.5617,350657.0
2023-11-15 12:50:00,45.11,45.12,45.09,45.1,1000833.0,42.5523,42.5617,42.5334,42.5428,1000833.0
2023-11-15 13:00:00,45.09,45.11,45.04,45.05,471395.0,42.5334,42.5523,42.4862,42.4957,471395.0
2023-11-15 13:10:00,45.05,45.07,45.01,45.05,335857.0,42.4957,42.5145,42.4579,42.4957,335857.0
2023-11-15 13:20:00,45.05,45.08,45.04,45.07,249051.0,42.4957,42.524,42.4862,42.5145,249051.0
2023-11-15 13:30:00,45.07,45.07,45.04,45.06,327138.0,42.5145,42.5145,42.4862,42.5051,327138.0
2023-11-15 13:40:00,45.05,45.06,45.03,45.04,213586.0,42.4957,42.5051,42.4768,42.4862,213586.0
2023-11-15 13:50:00,45.05,45.06,45.03,45.05,233794.0,42.4957,42.5051,42.4768,42.4957,233794.0
2023-11-15 14:00:00,45.05,45.07,45.04,45.06,266293.0,42.4957,42.5145,42.4862,42.5051,266293.0
2023-11-15 14:10:00,45.06,45.06,45.01,45.02,160616.0,42.5051,42.5051,42.4579,42.4674,160616.0
2023-11-15 14:20:00,45.03,45.08,45.0,45.08,142740.0,42.4768,42.524,42.4485,42.524,142740.0
2023-11-15 14:30:00,45.08,45.09,45.06,45.08,607137.0,42.524,42.5334,42.5051,42.524,607137.0
2023-11-15 14:40:00,45.08,45.09,45.04,45.05,163596.0,42.524,42.5334,42.4862,42.4957,163596.0
2023-11-15 14:50:00,45.04,45.06,45.03,45.05,327531.0,42.4862,42.5051,42.4768,42.4957,327531.0
2023-11-15 15:00:00,45.06,45.07,45.02,45.03,280204.0,42.5051,42.5145,42.4674,42.4768,280204.0
2023-11-15 15:10:00,45.03,45.06,45.03,45.05,229898.0,42.4768,42.5051,42.4768,42.4957,229898.0
2023-11-15 15:20:00,45.04,45.05,45.02,45.05,229437.0,42.4862,42.4957,42.4674,42.4957,229437.0
2023-11-15 15:30:00,45.04,45.07,45.04,45.05,211694.0,42.4862,42.5145,42.4862,42.4957,211694.0
2023-11-15 15:40:00,45.06,45.06,45.02,45.02,246584.0,42.5051,42.5051,42.4674,42.4674,246584.0
2023-11-15 15:50:00,45.02,45.04,45.0,45.04,412864.0,42.4674,42.4862,42.4485,42.4862,412864.0
2023-11-16 09:30:00,44.92,45.02,44.92,45.01,452753.0,42.373,42.4674,42.373,42.4579,452753.0
2023-11-16 09:40:00,45.01,45.08,44.97,45.05,367782.0,42.4579,42.524,42.4202,42.4957,367782.0
2023-11-16 09:50:00,45.05,45.09,45.04,45.08,333964.0,42.4957,42.5334,42.4862,42.524,333964.0
2023-11-16 10:00:00,45.08,45.11,45.03,45.07,424265.0,42.524,42.5523,42.4768,42.5145,424265.0
2023-11-16 10:10:00,45.06,45.07,44.99,45.0,293126.0,42.5051,42.5145,42.4391,42.4485,293126.0
2023-11-16 10:20:00,45.0,45.09,44.99,45.07,191653.0,42.4485,42.5334,42.4391,42.5145,191653.0
2023-11-16 10:30:00,45.07,45.12,45.04,45.05,170440.0,42.5145,42.5617,42.4862,42.4957,170440.0
2023-11-16 10:40:00,45.05,45.06,44.95,45.0,274614.0,42.4957,42.5051,42.4013,42.4485,274614.0
2023-11-16 10:50:00,45.0,45.01,44.94,44.97,276578.0,42.4485,42.4579,42.3919,42.4202,276578.0
2023-11-16 11:00:00,44.98,45.01,44.95,44.97,285207.0,42.4296,42.4579,42.4013,42.4202,285207.0
2023-11-16 11:10:00,44.97,44.99,44.9,44.91,319471.0,42.4202,42.4391,42.3542,42.3636,319471.0
2023-11-16 11:20:00,44.91,44.91,44.83,44.84,204617.0,42.3636,42.3636,42.2881,42.2976,204617.0
2023-11-16 11:30:00,44.84,44.87,44.82,44.85,238322.0,42.2976,42.3259,42.2787,42.307,238322.0
2023-11-16 11:40:00,44.85,44.87,44.8,44.85,341910.0,42.307,42.3259,42.2598,42.307,341910.0
2023-11-16 11:50:00,44.84,44.86,44.81,44.84,191129.0,42.2976,42.3164,42.2693,42.2976,191129.0
2023-11-16 12:00:00,44.84,44.88,44.84,44.88,174205.0,42.2976,42.3353,42.2976,42.3353,174205.0
2023-11-16 12:10:00,44.88,44.92,44.87,44.91,368189.0,42.3353,42.373,42.3259,42.3636,368189.0
2023-11-16 12:20:00,44.91,44.92,44.88,44.91,134233.0,42.3636,42.373,42.3353,42.3636,134233.0
2023-11-16 12:30:00,44.91,44.93,44.88,44.93,193734.0,42.3636,42.3825,42.3353,42.3825,193734.0
2023-11-16 12:40:00,44.93,44.96,44.92,44.94,81783.0,42.3825,42.4108,42.373,42.3919,81783.0
2023-11-16 12:50:00,44.94,44.94,44.9,44.93,111512.0,42.3919,42.3919,42.3542,42.3825,111512.0
2023-11-16 13:00:00,44.92,44.94,44.9,44.91,83284.0,42.373,42.3919,42.3542,42.3636,83284.0
2023-11-16 13:10:00,44.91,44.93,44.89,44.89,83034.0,42.3636,42.3825,42.3447,42.3447,83034.0
2023-11-16 13:20:00,44.89,44.94,44.87,44.91,102901.0,42.3447,42.3919,42.3259,42.3636,102901.0
2023-11-16 13:30:00,44.91,44.95,44.89,44.92,182606.0,42.3636,42.4013,42.3447,42.373,182606.0
2023-11-16 13:40:00,44.93,44.94,44.87,44.88,246732.0,42.3825,42.3919,42.3259,42.3353,246732.0
2023-11-16 13:50:00,44.88,44.91,44.87,44.9,165491.0,42.3353,42.3636,42.3259,42.3542,165491.0
2023-11-16 14:00:00,44.9,44.92,44.88,44.91,245835.0,42.3542,42.373,42.3353,42.3636,245835.0
2023-11-16 14:10:00,44.91,44.92,44.89,44.92,139157.0,42.3636,42.373,42.3447,42.373,139157.0
2023-11-16 14:20:00,44.92,44.93,44.88,44.89,147611.0,42.373,42.3825,42.3353,42.3447,147611.0
2023-11-16 14:30:00,44.9,44.94,44.89,44.93,365011.0,42.3542,42.3919,42.3447,42.3825,365011.0
2023-11-16 14:40:00,44.92,44.95,44.91,44.94,106015.0,42.373,42.4013,42.3636,42.3919,106015.0
2023-11-16 14:50:00,44.94,44.95,44.9,44.93,331975.0,42.3919,42.4013,42.3542,42.3825,331975.0
2023-11-16 15:00:00,44.93,44.94,44.91,44.92,132006.0,42.3825,42.3919,42.3636,42.373,132006.0
2023-11-16 15:10:00,44.92,44.93,44.91,44.91,126886.0,42.373,42.3825,42.3636,42.3636,126886.0
2023-11-16 15:20:00,44.91,44.93,44.9,44.91,167640.0,42.3636,42.3825,42.3542,42.3636,167640.0
2023-11-16 15:30:00,44.91,44.93,44.9,44.93,267860.0,42.3636,42.3825,42.3542,42.3825,267860.0
2023-11-16 15:40:00,44.93,44.94,44.91,44.93,381338.0,42.3825,42.3919,42.3636,42.3825,381338.0
2023-11-16 15:50:00,44.94,44.96,44.93,44.95,406602.0,42.3919,42.4108,42.3825,42.4013,406602.0
2023-11-17 09:30:00,45.32,45.41,45.28,45.3,701401.0,42.7504,42.8353,42.7126,42.7315,701401.0
2023-11-17 09:40:00,45.3,45.35,45.27,45.31,228415.0,42.7315,42.7787,42.7032,42.7409,228415.0
2023-11-17 09:50:00,45.32,45.33,45.26,45.32,129930.0,42.7504,42.7598,42.6938,42.7504,129930.0
2023-11-17 10:00:00,45.32,45.37,45.3,45.33,170545.0,42.7504,42.7975,42.7315,42.7598,170545.0
2023-11-17 10:10:00,45.34,45.38,45.3,45.36,193410.0,42.7692,42.807,42.7315,42.7881,193410.0
2023-11-17 10:20:00,45.36,45.39,45.33,45.39,213468.0,42.7881,42.8164,42.7598,42.8164,213468.0
2023-11-17 10:30:00,45.38,45.41,45.36,45.39,116007.0,42.807,42.8353,42.7881,42.8164,116007.0
2023-11-17 10:40:00,45.4,45.42,45.37,45.41,111660.0,42.8258,42.8447,42.7975,42.8353,111660.0
2023-11-17 10:50:00,45.41,45.43,45.4,45.41,109745.0,42.8353,42.8541,42.8258,42.8353,109745.0
2023-11-17 11:00:00,45.41,45.42,45.35,45.39,173148.0,42.8353,42.8447,42.7787,42.8164,173148.0
2023-11-17 11:10:00,45.4,45.43,45.37,45.37,170826.0,42.8258,42.8541,42.7975,42.7975,170826.0
2023-11-17 11:20:00,45.37,45.4,45.33,45.36,197012.0,42.7975,42.8258,42.7598,42.7881,197012.0
2023-11-17 11:30:00,45.35,45.37,45.33,45.36,93376.0,42.7787,42.7975,42.7598,42.7881,93376.0
2023-11-17 11:40:00,45.36,45.38,45.33,45.37,185152.0,42.7881,42.807,42.7598,42.7975,185152.0
2023-11-17 11:50:00,45.37,45.39,45.36,45.38,148974.0,42.7975,42.8164,42.7881,42.807,148974.0
2023-11-17 12:00:00,45.39,45.43,45.38,45.42,88702.0,42.8164,42.8541,42.807,42.8447,88702.0
2023-11-17 12:10:00,45.42,45.45,45.41,45.43,250598.0,42.8447,42.873,42.8353,42.8541,250598.0
2023-11-17 12:20:00,45.43,45.44,45.38,45.39,146558.0,42.8541,42.8636,42.807,42.8164,146558.0
2023-11-17 12:30:00,45.4,45.44,45.39,45.43,76176.0,42.8258,42.8636,42.8164,42.8541,76176.0
2023-11-17 12:40:00,45.43,45.45,45.42,45.44,119011.0,42.8541,42.873,42.8447,42.8636,119011.0
2023-11-17 12:50:00,45.44,45.45,45.42,45.45,107386.0,42.8636,42.873,42.8447,42.873,107386.0
2023-11-17 13:00:00,45.44,45.45,45.43,45.45,133184.0,42.8636,42.873,42.8541,42.873,133184.0
2023-11-17 13:10:00,45.45,45.48,45.43,45.47,94408.0,42.873,42.9013,42.8541,42.8918,94408.0
2023-11-17 13:20:00,45.48,45.48,45.46,45.47,73424.0,42.9013,42.9013,42.8824,42.8918,73424.0
2023-11-17 13:30:00,45.47,45.5,45.47,45.5,75848.0,42.8918,42.9201,42.8918,42.9201,75848.0
2023-11-17 13:40:00,45.5,45.52,45.48,45.5,84588.0,42.9201,42.939,42.9013,42.9201,84588.0
2023-11-17 13:50:00,45.49,45.52,45.48,45.51,142524.0,42.9107,42.939,42.9013,42.9296,142524.0
2023-11-17 14:00:00,45.5,45.51,45.49,45.5,137774.0,42.9201,42.9296,42.9107,42.9201,137774.0
2023-11-17 14:10:00,45.5,45.51,45.49,45.5,317956.0,42.9201,42.9296,42.9107,42.9201,317956.0
2023-11-17 14:20:00,45.49,45.5,45.47,45.49,268873.0,42.9107,42.9201,42.8918,42.9107,268873.0
2023-11-17 14:30:00,45.49,45.49,45.47,45.48,189788.0,42.9107,42.9107,42.8918,42.9013,189788.0
2023-11-17 14:40:00,45.48,45.49,45.46,45.47,112831.0,42.9013,42.9107,42.8824,42.8918,112831.0
2023-11-17 14:50:00,45.47,45.49,45.46,45.49,106642.0,42.8918,42.9107,42.8824,42.9107,106642.0
2023-11-17 15:00:00,45.48,45.49,45.47,45.48,142691.0,42.9013,42.9107,42.8918,42.9013,142691.0
2023-11-17 15:10:00,45.48,45.49,45.46,45.48,99076.0,42.9013,42.9107,42.8824,42.9013,99076.0
2023-11-17 15:20:00,45.48,45.52,45.47,45.51,241397.0,42.9013,42.939,42.8918,42.9296,241397.0
2023-11-17 15:30:00,45.51,45.51,45.46,45.48,173384.0,42.9296,42.9296,42.8824,42.9013,173384.0
2023-11-17 15:40:00,45.47,45.48,45.46,45.48,194495.0,42.8918,42.9013,42.8824,42.9013,194495.0
2023-11-17 15:50:00,45.48,45.51,45.47,45.51,379745.0,42.9013,42.9296,42.8918,42.9296,379745.0
2023-11-20 09:30:00,45.48,45.55,45.47,45.53,700381.0,42.9013,42.9673,42.8918,42.9484,700381.0
2023-11-20 09:40:00,45.53,45.58,45.51,45.56,210313.0,42.9484,42.9956,42.9296,42.9767,210313.0
2023-11-20 09:50:00,45.55,45.62,45.55,45.62,131423.0,42.9673,43.0333,42.9673,43.0333,131423.0
2023-11-20 10:00:00,45.62,45.62,45.58,45.59,471641.0,43.0333,43.0333,42.9956,43.005,471641.0
2023-11-20 10:10:00,45.59,45.62,45.59,45.61,204174.0,43.005,43.0333,43.005,43.0239,204174.0
2023-11-20 10:20:00,45.61,45.62,45.54,45.6,201771.0,43.0239,43.0333,42.9579,43.0145,201771.0
2023-11-20 10:30:00,45.59,45.61,45.57,45.59,354834.0,43.005,43.0239,42.9862,43.005,354834.0
2023-11-20 10:40:00,45.6,45.64,45.58,45.63,135755.0,43.0145,43.0522,42.9956,43.0428,135755.0
2023-11-20 10:50:00,45.62,45.62,45.58,45.6,133268.0,43.0333,43.0333,42.9956,43.0145,133268.0
2023-11-20 11:00:00,45.61,45.62,45.59,45.6,104085.0,43.0239,43.0333,43.005,43.0145,104085.0
2023-11-20 11:10:00,45.6,45.62,45.59,45.62,126513.0,43.0145,43.0333,43.005,43.0333,126513.0
2023-11-20 11:20:00,45.62,45.64,45.61,45.63,150693.0,43.0333,43.0522,43.0239,43.0428,150693.0
2023-11-20 11:30:00,45.63,45.63,45.6,45.61,82992.0,43.0428,43.0428,43.0145,43.0239,82992.0
2023-11-20 11:40:00,45.6,45.63,45.59,45.62,198125.0,43.0145,43.0428,43.005,43.0333,198125.0
2023-11-20 11:50:00,45.63,45.65,45.62,45.64,143688.0,43.0428,43.0616,43.0333,43.0522,143688.0
2023-11-20 12:00:00,45.63,45.68,45.63,45.66,142475.0,43.0428,43.0899,43.0428,43.0711,142475.0
2023-11-20 12:10:00,45.66,45.67,45.65,45.65,261471.0,43.0711,43.0805,43.0616,43.0616,261471.0
2023-11-20 12:20:00,45.66,45.66,45.64,45.65,254497.0,43.0711,43.0711,43.0522,43.0616,254497.0
2023-11-20 12:30:00,45.65,45.65,45.62,45.63,172113.0,43.0616,43.0616,43.0333,43.0428,172113.0
2023-11-20 12:40:00,45.62,45.63,45.58,45.6,114020.0,43.0333,43.0428,42.9956,43.0145,114020.0
2023-11-20 12:50:00,45.6,45.61,45.58,45.6,401309.0,43.0145,43.0239,42.9956,43.0145,401309.0
2023-11-20 13:00:00,45.6,45.72,45.59,45.7,412511.0,43.0145,43.1277,43.005,43.1088,412511.0
2023-11-20 13:10:00,45.69,45.72,45.68,45.7,104361.0,43.0994,43.1277,43.0899,43.1088,104361.0
2023-11-20 13:20:00,45.71,45.71,45.69,45.7,118091.0,43.1182,43.1182,43.0994,43.1088,118091.0
2023-11-20 13:30:00,45.7,45.72,45.68,45.69,313130.0,43.1088,43.1277,43.0899,43.0994,313130.0
2023-11-20 13:40:00,45.69,45.71,45.68,45.69,219608.0,43.0994,43.1182,43.0899,43.0994,219608.0
2023-11-20 13:50:00,45.7,45.71,45.68,45.69,223840.0,43.1088,43.1182,43.0899,43.0994,223840.0
2023-11-20 14:00:00,45.69,45.7,45.68,45.69,268382.0,43.0994,43.1088,43.0899,43.0994,268382.0
2023-11-20 14:10:00,45.7,45.7,45.66,45.66,102231.0,43.1088,43.1088,43.0711,43.0711,102231.0
2023-11-20 14:20:00,45.66,45.68,45.66,45.67,112343.0,43.0711,43.0899,43.0711,43.0805,112343.0
2023-11-20 14:30:00,45.68,45.71,45.67,45.7,162946.0,43.0899,43.1182,43.0805,43.1088,162946.0
2023-11-20 14:40:00,45.7,45.73,45.69,45.72,114430.0,43.1088,43.1371,43.0994,43.1277,114430.0
2023-11-20 14:50:00,45.72,45.73,45.71,45.73,144088.0,43.1277,43.1371,43.1182,43.1371,144088.0
2023-11-20 15:00:00,45.73,45.75,45.72,45.74,91726.0,43.1371,43.156,43.1277,43.1465,91726.0
2023-11-20 15:10:00,45.75,45.77,45.74,45.77,271487.0,43.156,43.1748,43.1465,43.1748,271487.0
2023-11-20 15:20:00,45.77,45.77,45.74,45.75,321849.0,43.1748,43.1748,43.1465,43.156,321849.0
2023-11-20 15:30:00,45.75,45.77,45.74,45.77,142850.0,43.156,43.1748,43.1465,43.1748,142850.0
2023-11-20 15:40:00,45.77,45.77,45.74,45.74,286736.0,43.1748,43.1748,43.1465,43.1465,286736.0
2023-11-20 15:50:00,45.74,45.75,45.68,45.72,302925.0,43.1465,43.156,43.0899,43.1277,302925.0
2023-11-21 09:30:00,45.71,45.72,45.67,45.67,251771.0,43.1182,43.1277,43.0805,43.0805,251771.0
2023-11-21 09:40:00,45.67,45.71,45.65,45.69,167947.0,43.0805,43.1182,43.0616,43.0994,167947.0
2023-11-21 09:50:00,45.69,45.73,45.68,45.69,81645.0,43.0994,43.1371,43.0899,43.0994,81645.0
2023-11-21 10:00:00,45.69,45.73,45.64,45.68,245018.0,43.0994,43.1371,43.0522,43.0899,245018.0
2023-11-21 10:10:00,45.68,45.69,45.64,45.67,208298.0,43.0899,43.0994,43.0522,43.0805,208298.0
2023-11-21 10:20:00,45.68,45.68,45.59,45.6,131980.0,43.0899,43.0899,43.005,43.0145,131980.0
2023-11-21 10:30:00,45.61,45.63,45.58,45.59,107957.0,43.0239,43.0428,42.9956,43.005,107957.0
2023-11-21 10:40:00,45.59,45.64,45.57,45.63,318195.0,43.005,43.0522,42.9862,43.0428,318195.0
2023-11-21 10:50:00,45.63,45.63,45.59,45.62,370671.0,43.0428,43.0428,43.005,43.0333,370671.0
2023-11-21 11:00:00,45.61,45.62,45.59,45.61,117214.0,43.0239,43.0333,43.005,43.0239,117214.0
2023-11-21 11:10:00,45.6,45.61,45.55,45.56,105961.0,43.0145,43.0239,42.9673,42.9767,105961.0
2023-11-21 11:20:00,45.56,45.58,45.55,45.57,101757.0,42.9767,42.9956,42.9673,42.9862,101757.0
2023-11-21 11:30:00,45.57,45.59,45.56,45.59,153498.0,42.9862,43.005,42.9767,43.005,153498.0
2023-11-21 11:40:00,45.59,45.6,45.55,45.6,166153.0,43.005,43.0145,42.9673,43.0145,166153.0
2023-11-21 11:50:00,45.6,45.61,45.58,45.59,97118.0,43.0145,43.0239,42.9956,43.005,97118.0
2023-11-21 12:00:00,45.59,45.59,45.56,45.58,135828.0,43.005,43.005,42.9767,42.9956,135828.0
2023-11-21 12:10:00,45.57,45.58,45.55,45.55,207200.0,42.9862,42.9956,42.9673,42.9673,207200.0
2023-11-21 12:20:00,45.56,45.59,45.54,45.58,101361.0,42.9767,43.005,42.9579,42.9956,101361.0
2023-11-21 12:30:00,45.59,45.61,45.58,45.6,145101.0,43.005,43.0239,42.9956,43.0145,145101.0
2023-11-21 12:40:00,45.6,45.6,45.57,45.6,73790.0,43.0145,43.0145,42.9862,43.0145,73790.0
2023-11-21 12:50:00,45.59,45.6,45.58,45.58,87341.0,43.005,43.0145,42.9956,42.9956,87341.0
2023-11-21 13:00:00,45.58,45.59,45.52,45.54,184783.0,42.9956,43.005,42.939,42.9579,184783.0
2023-11-21 13:10:00,45.54,45.54,45.49,45.51,136152.0,42.9579,42.9579,42.9107,42.9296,136152.0
2023-11-21 13:20:00,45.5,45.51,45.46,45.47,86890.0,42.9201,42.9296,42.8824,42.8918,86890.0
2023-11-21 13:30:00,45.48,45.51,45.47,45.5,167876.0,42.9013,42.9296,42.8918,42.9201,167876.0
2023-11-21 13:40:00,45.5,45.52,45.49,45.52,213672.0,42.9201,42.939,42.9107,42.939,213672.0
2023-11-21 13:50:00,45.52,45.53,45.49,45.5,186731.0,42.939,42.9484,42.9107,42.9201,186731.0
2023-11-21 14:00:00,45.51,45.54,45.46,45.47,157816.0,42.9296,42.9579,42.8824,42.8918,157816.0
2023-11-21 14:10:00,45.48,45.54,45.47,45.51,130017.0,42.9013,42.9579,42.8918,42.9296,130017.0
2023-11-21 14:20:00,45.52,45.53,45.5,45.53,148283.0,42.939,42.9484,42.9201,42.9484,148283.0
2023-11-21 14:30:00,45.53,45.53,45.5,45.5,96877.0,42.9484,42.9484,42.9201,42.9201,96877.0
2023-11-21 14:40:00,45.51,45.53,45.49,45.52,104146.0,42.9296,42.9484,42.9107,42.939,104146.0
2023-11-21 14:50:00,45.51,45.53,45.49,45.52,226590.0,42.9296,42.9484,42.9107,42.939,226590.0
2023-11-21 15:00:00,45.53,45.55,45.51,45.52,384428.0,42.9484,42.9673,42.9296,42.939,384428.0
2023-11-21 15:10:00,45.52,45.54,45.51,45.53,146439.0,42.939,42.9579,42.9296,42.9484,146439.0
2023-11-21 15:20:00,45.52,45.53,45.5,45.53,432471.0,42.939,42.9484,42.9201,42.9484,432471.0
2023-11-21 15:30:00,45.53,45.53,45.49,45.51,264511.0,42.9484,42.9484,42.9107,42.9296,264511.0
2023-11-21 15:40:00,45.5,45.53,45.5,45.53,234694.0,42.9201,42.9484,42.9201,42.9484,234694.0
2023-11-21 15:50:00,45.52,45.53,45.5,45.51,318571.0,42.939,42.9484,42.9201,42.9296,318571.0
2023-11-22 09:30:00,45.56,45.62,45.51,45.62,431933.0,42.9767,43.0333,42.9296,43.0333,431933.0
2023-11-22 09:40:00,45.61,45.63,45.53,45.54,331018.0,43.0239,43.0428,42.9484,42.9579,331018.0
2023-11-22 09:50:00,45.54,45.54,45.46,45.5,218268.0,42.9579,42.9579,42.8824,42.9201,218268.0
2023-11-22 10:00:00,45.49,45.49,45.37,45.39,338064.0,42.9107,42.9107,42.7975,42.8164,338064.0
2023-11-22 10:10:00,45.38,45.42,45.36,45.4,261148.0,42.807,42.8447,42.7881,42.8258,261148.0
2023-11-22 10:20:00,45.41,45.47,45.39,45.47,186514.0,42.8353,42.8918,42.8164,42.8918,186514.0
2023-11-22 10:30:00,45.46,45.51,45.45,45.46,253013.0,42.8824,42.9296,42.873,42.8824,253013.0
2023-11-22 10:40:00,45.47,45.53,45.47,45.51,197287.0,42.8918,42.9484,42.8918,42.9296,197287.0
2023-11-22 10:50:00,45.5,45.52,45.44,45.48,254201.0,42.9201,42.939,42.8636,42.9013,254201.0
2023-11-22 11:00:00,45.48,45.52,45.47,45.48,123195.0,42.9013,42.939,42.8918,42.9013,123195.0
2023-11-22 11:10:00,45.49,45.52,45.47,45.48,455845.0,42.9107,42.939,42.8918,42.9013,455845.0
2023-11-22 11:20:00,45.49,45.51,45.47,45.5,145908.0,42.9107,42.9296,42.8918,42.9201,145908.0
2023-11-22 11:30:00,45.51,45.53,45.5,45.51,313080.0,42.9296,42.9484,42.9201,42.9296,313080.0
2023-11-22 11:40:00,45.51,45.56,45.51,45.52,371653.0,42.9296,42.9767,42.9296,42.939,371653.0
2023-11-22 11:50:00,45.52,45.54,45.51,45.54,170515.0,42.939,42.9579,42.9296,42.9579,170515.0
2023-11-22 12:00:00,45.55,45.57,45.53,45.57,99665.0,42.9673,42.9862,42.9484,42.9862,99665.0
2023-11-22 12:10:00,45.57,45.58,45.55,45.58,159211.0,42.9862,42.9956,42.9673,42.9956,159211.0
2023-11-22 12:20:00,45.58,45.59,45.56,45.57,122000.0,42.9956,43.005,42.9767,42.9862,122000.0
2023-11-22 12:30:00,45.57,45.58,45.53,45.54,171085.0,42.9862,42.9956,42.9484,42.9579,171085.0
2023-11-22 12:40:00,45.53,45.54,45.49,45.49,212884.0,42.9484,42.9579,42.9107,42.9107,212884.0
2023-11-22 12:50:00,45.5,45.55,45.49,45.54,97132.0,42.9201,42.9673,42.9107,42.9579,97132.0
2023-11-22 13:00:00,45.54,45.57,45.53,45.55,111737.0,42.9579,42.9862,42.9484,42.9673,111737.0
2023-11-22 13:10:00,45.55,45.59,45.54,45.55,154781.0,42.9673,43.005,42.9579,42.9673,154781.0
2023-11-22 13:20:00,45.55,45.59,45.55,45.59,89542.0,42.9673,43.005,42.9673,43.005,89542.0
2023-11-22 13:30:00,45.59,45.6,45.55,45.55,116562.0,43.005,43.0145,42.9673,42.9673,116562.0
2023-11-22 13:40:00,45.55,45.56,45.54,45.55,124529.0,42.9673,42.9767,42.9579,42.9673,124529.0
2023-11-22 13:50:00,45.56,45.57,45.55,45.55,113068.0,42.9767,42.9862,42.9673,42.9673,113068.0
2023-11-22 14:00:00,45.56,45.6,45.56,45.59,171945.0,42.9767,43.0145,42.9767,43.005,171945.0
2023-11-22 14:10:00,45.59,45.59,45.56,45.58,169754.0,43.005,43.005,42.9767,42.9956,169754.0
2023-11-22 14:20:00,45.58,45.59,45.56,45.59,182526.0,42.9956,43.005,42.9767,43.005,182526.0
2023-11-22 14:30:00,45.58,45.59,45.5,45.5,213538.0,42.9956,43.005,42.9201,42.9201,213538.0
2023-11-22 14:40:00,45.51,45.53,45.49,45.52,210431.0,42.9296,42.9484,42.9107,42.939,210431.0
2023-11-22 14:50:00,45.52,45.57,45.52,45.55,381616.0,42.939,42.9862,42.939,42.9673,381616.0
2023-11-22 15:00:00,45.55,45.57,45.54,45.57,306644.0,42.9673,42.9862,42.9579,42.9862,306644.0
2023-11-22 15:10:00,45.56,45.58,45.55,45.57,328892.0,42.9767,42.9956,42.9673,42.9862,328892.0
2023-11-22 15:20:00,45.58,45.59,45.56,45.58,193831.0,42.9956,43.005,42.9767,42.9956,193831.0
2023-11-22 15:30:00,45.59,45.59,45.58,45.59,115837.0,43.005,43.005,42.9956,43.005,115837.0
2023-11-22 15:40:00,45.59,45.6,45.58,45.6,172898.0,43.005,43.0145,42.9956,43.0145,172898.0
2023-11-22 15:50:00,45.59,45.62,45.59,45.61,221447.0,43.005,43.0333,43.005,43.0239,221447.0
2023-11-24 09:30:00,45.72,45.78,45.72,45.75,392168.0,43.1277,43.1843,43.1277,43.156,392168.0
2023-11-24 09:40:00,45.75,45.79,45.73,45.77,364600.0,43.156,43.1937,43.1371,43.1748,364600.0
2023-11-24 09:50:00,45.76,45.83,45.75,45.83,175571.0,43.1654,43.2314,43.156,43.2314,175571.0
2023-11-24 10:00:00,45.83,45.91,45.82,45.89,332263.0,43.2314,43.3069,43.222,43.288,332263.0
2023-11-24 10:10:00,45.9,45.9,45.86,45.88,254545.0,43.2975,43.2975,43.2597,43.2786,254545.0
2023-11-24 10:20:00,45.88,45.89,45.85,45.88,217399.0,43.2786,43.288,43.2503,43.2786,217399.0
2023-11-24 10:30:00,45.87,45.89,45.86,45.88,157698.0,43.2692,43.288,43.2597,43.2786,157698.0
2023-11-24 10:40:00,45.88,45.9,45.87,45.89,112230.0,43.2786,43.2975,43.2692,43.288,112230.0
2023-11-24 10:50:00,45.89,45.9,45.86,45.89,135037.0,43.288,43.2975,43.2597,43.288,135037.0
2023-11-24 11:00:00,45.88,45.9,45.88,45.89,113717.0,43.2786,43.2975,43.2786,43.288,113717.0
2023-11-24 11:10:00,45.89,45.91,45.88,45.89,344090.0,43.288,43.3069,43.2786,43.288,344090.0
2023-11-24 11:20:00,45.89,45.89,45.87,45.89,153391.0,43.288,43.288,43.2692,43.288,153391.0
2023-11-24 11:30:00,45.89,45.9,45.85,45.86,149676.0,43.288,43.2975,43.2503,43.2597,149676.0
2023-11-24 11:40:00,45.86,45.88,45.85,45.88,179170.0,43.2597,43.2786,43.2503,43.2786,179170.0
2023-11-24 11:50:00,45.87,45.88,45.86,45.87,146572.0,43.2692,43.2786,43.2597,43.2692,146572.0
2023-11-24 12:00:00,45.87,45.89,45.85,45.86,113175.0,43.2692,43.288,43.2503,43.2597,113175.0
2023-11-24 12:10:00,45.86,45.88,45.85,45.88,133206.0,43.2597,43.2786,43.2503,43.2786,133206.0
2023-11-24 12:20:00,45.88,45.88,45.86,45.87,171630.0,43.2786,43.2786,43.2597,43.2692,171630.0
2023-11-24 12:30:00,45.86,45.89,45.86,45.89,183406.0,43.2597,43.288,43.2597,43.288,183406.0
2023-11-24 12:40:00,45.89,45.89,45.87,45.89,220268.0,43.288,43.288,43.2692,43.288,220268.0
2023-11-24 12:50:00,45.88,45.92,45.88,45.92,340151.0,43.2786,43.3163,43.2786,43.3163,340151.0
2023-11-27 09:30:00,45.78,45.82,45.75,45.78,361369.0,43.1843,43.222,43.156,43.1843,361369.0
2023-11-27 09:40:00,45.78,45.8,45.76,45.78,269363.0,43.1843,43.2031,43.1654,43.1843,269363.0
2023-11-27 09:50:00,45.77,45.78,45.74,45.75,197585.0,43.1748,43.1843,43.1465,43.156,197585.0
2023-11-27 10:00:00,45.76,45.8,45.74,45.79,414338.0,43.1654,43.2031,43.1465,43.1937,414338.0
2023-11-27 10:10:00,45.8,45.84,45.78,45.79,243785.0,43.2031,43.2409,43.1843,43.1937,243785.0
2023-11-27 10:20:00,45.8,45.82,45.74,45.79,334033.0,43.2031,43.222,43.1465,43.1937,334033.0
2023-11-27 10:30:00,45.8,45.81,45.77,45.78,215014.0,43.2031,43.2126,43.1748,43.1843,215014.0
2023-11-27 10:40:00,45.79,45.81,45.75,45.77,479178.0,43.1937,43.2126,43.156,43.1748,479178.0
2023-11-27 10:50:00,45.77,45.77,45.74,45.74,128946.0,43.1748,43.1748,43.1465,43.1465,128946.0
2023-11-27 11:00:00,45.75,45.75,45.67,45.71,259479.0,43.156,43.156,43.0805,43.1182,259479.0
2023-11-27 11:10:00,45.72,45.73,45.68,45.71,156752.0,43.1277,43.1371,43.0899,43.1182,156752.0
2023-11-27 11:20:00,45.71,45.74,45.69,45.73,210797.0,43.1182,43.1465,43.0994,43.1371,210797.0
2023-11-27 11:30:00,45.73,45.73,45.67,45.69,353285.0,43.1371,43.1371,43.0805,43.0994,353285.0
2023-11-27 11:40:00,45.7,45.72,45.67,45.72,684660.0,43.1088,43.1277,43.0805,43.1277,684660.0
2023-11-27 11:50:00,45.72,45.76,45.71,45.74,198624.0,43.1277,43.1654,43.1182,43.1465,198624.0
2023-11-27 12:00:00,45.73,45.74,45.72,45.74,88636.0,43.1371,43.1465,43.1277,43.1465,88636.0
2023-11-27 12:10:00,45.74,45.74,45.72,45.72,178568.0,43.1465,43.1465,43.1277,43.1277,178568.0
2023-11-27 12:20:00,45.72,45.73,45.7,45.71,192969.0,43.1277,43.1371,43.1088,43.1182,192969.0
2023-11-27 12:30:00,45.72,45.74,45.71,45.72,123952.0,43.1277,43.1465,43.1182,43.1277,123952.0
2023-11-27 12:40:00,45.73,45.76,45.73,45.76,85428.0,43.1371,43.1654,43.1371,43.1654,85428.0
2023-11-27 12:50:00,45.76,45.76,45.73,45.75,168986.0,43.1654,43.1654,43.1371,43.156,168986.0
2023-11-27 13:00:00,45.75,45.78,45.73,45.78,161426.0,43.156,43.1843,43.1371,43.1843,161426.0
2023-11-27 13:10:00,45.77,45.79,45.76,45.76,163107.0,43.1748,43.1937,43.1654,43.1654,163107.0
2023-11-27 13:20:00,45.77,45.77,45.75,45.77,160773.0,43.1748,43.1748,43.156,43.1748,160773.0
2023-11-27 13:30:00,45.77,45.79,45.76,45.77,165500.0,43.1748,43.1937,43.1654,43.1748,165500.0
2023-11-27 13:40:00,45.77,45.78,45.76,45.78,117402.0,43.1748,43.1843,43.1654,43.1843,117402.0
2023-11-27 13:50:00,45.78,45.79,45.77,45.79,157625.0,43.1843,43.1937,43.1748,43.1937,157625.0
2023-11-27 14:00:00,45.79,45.81,45.78,45.8,263214.0,43.1937,43.2126,43.1843,43.2031,263214.0
2023-11-27 14:10:00,45.8,45.82,45.79,45.8,174900.0,43.2031,43.222,43.1937,43.2031,174900.0
2023-11-27 14:20:00,45.8,45.81,45.79,45.81,140005.0,43.2031,43.2126,43.1937,43.2126,140005.0
2023-11-27 14:30:00,45.81,45.83,45.8,45.81,632366.0,43.2126,43.2314,43.2031,43.2126,632366.0
2023-11-27 14:40:00,45.82,45.82,45.78,45.78,300669.0,43.222,43.222,43.1843,43.1843,300669.0
2023-11-27 14:50:00,45.79,45.81,45.77,45.8,338871.0,43.1937,43.2126,43.1748,43.2031,338871.0
2023-11-27 15:00:00,45.81,45.81,45.79,45.8,203610.0,43.2126,43.2126,43.1937,43.2031,203610.0
2023-11-27 15:10:00,45.8,45.8,45.78,45.79,187857.0,43.2031,43.2031,43.1843,43.1937,187857.0
2023-11-27 15:20:00,45.8,45.82,45.79,45.8,250130.0,43.2031,43.222,43.1937,43.2031,250130.0
2023-11-27 15:30:00,45.81,45.83,45.8,45.83,142372.0,43.2126,43.2314,43.2031,43.2314,142372.0
2023-11-27 15:40:00,45.83,45.83,45.8,45.8,267978.0,43.2314,43.2314,43.2031,43.2031,267978.0
2023-11-27 15:50:00,45.81,45.82,45.78,45.79,532898.0,43.2126,43.222,43.1843,43.1937,532898.0
2023-11-28 09:30:00,45.72,45.74,45.65,45.7,302742.0,43.1277,43.1465,43.0616,43.1088,302742.0
2023-11-28 09:40:00,45.7,45.74,45.65,45.73,133430.0,43.1088,43.1465,43.0616,43.1371,133430.0
2023-11-28 09:50:00,45.74,45.75,45.69,45.7,376786.0,43.1465,43.156,43.0994,43.1088,376786.0
2023-11-28 10:00:00,45.7,45.76,45.69,45.71,180927.0,43.1088,43.1654,43.0994,43.1182,180927.0
2023-11-28 10:10:00,45.71,45.73,45.67,45.7,235330.0,43.1182,43.1371,43.0805,43.1088,235330.0
2023-11-28 10:20:00,45.7,45.73,45.69,45.73,137177.0,43.1088,43.1371,43.0994,43.1371,137177.0
2023-11-28 10:30:00,45.72,45.81,45.71,45.8,241780.0,43.1277,43.2126,43.1182,43.2031,241780.0
2023-11-28 10:40:00,45.81,45.89,45.8,45.85,282512.0,43.2126,43.288,43.2031,43.2503,282512.0
2023-11-28 10:50:00,45.85,45.87,45.82,45.86,240776.0,43.2503,43.2692,43.222,43.2597,240776.0
2023-11-28 11:00:00,45.86,45.89,45.83,45.88,273290.0,43.2597,43.288,43.2314,43.2786,273290.0
2023-11-28 11:10:00,45.88,45.94,45.85,45.93,266410.0,43.2786,43.3352,43.2503,43.3258,266410.0
2023-11-28 11:20:00,45.93,45.94,45.9,45.92,198408.0,43.3258,43.3352,43.2975,43.3163,198408.0
2023-11-28 11:30:00,45.91,45.95,45.91,45.94,199255.0,43.3069,43.3446,43.3069,43.3352,199255.0
2023-11-28 11:40:00,45.95,45.97,45.94,45.95,160647.0,43.3446,43.3635,43.3352,43.3446,160647.0
2023-11-28 11:50:00,45.94,45.99,45.94,45.98,169456.0,43.3352,43.3824,43.3352,43.3729,169456.0
2023-11-28 12:00:00,45.98,46.01,45.96,45.97,303677.0,43.3729,43.4012,43.3541,43.3635,303677.0
2023-11-28 12:10:00,45.98,45.99,45.96,45.97,138034.0,43.3729,43.3824,43.3541,43.3635,138034.0
2023-11-28 12:20:00,45.97,45.97,45.95,45.97,154815.0,43.3635,43.3635,43.3446,43.3635,154815.0
2023-11-28 12:30:00,45.96,45.97,45.91,45.93,146546.0,43.3541,43.3635,43.3069,43.3258,146546.0
2023-11-28 12:40:00,45.93,45.93,45.86,45.87,116656.0,43.3258,43.3258,43.2597,43.2692,116656.0
2023-11-28 12:50:00,45.87,45.88,45.84,45.86,119540.0,43.2692,43.2786,43.2409,43.2597,119540.0
2023-11-28 13:00:00,45.85,45.86,45.77,45.8,363139.0,43.2503,43.2597,43.1748,43.2031,363139.0
2023-11-28 13:10:00,45.8,45.8,45.74,45.77,158951.0,43.2031,43.2031,43.1465,43.1748,158951.0
2023-11-28 13:20:00,45.77,45.82,45.77,45.81,124563.0,43.1748,43.222,43.1748,43.2126,124563.0
2023-11-28 13:30:00,45.81,45.82,45.79,45.8,128618.0,43.2126,43.222,43.1937,43.2031,128618.0
2023-11-28 13:40:00,45.8,45.83,45.78,45.82,196747.0,43.2031,43.2314,43.1843,43.222,196747.0
2023-11-28 13:50:00,45.82,45.84,45.8,45.8,158343.0,43.222,43.2409,43.2031,43.2031,158343.0
2023-11-28 14:00:00,45.81,45.83,45.8,45.83,200214.0,43.2126,43.2314,43.2031,43.2314,200214.0
2023-11-28 14:10:00,45.83,45.85,45.82,45.84,123660.0,43.2314,43.2503,43.222,43.2409,123660.0
2023-11-28 14:20:00,45.83,45.86,45.82,45.83,264692.0,43.2314,43.2597,43.222,43.2314,264692.0
2023-11-28 14:30:00,45.83,45.86,45.8,45.84,282706.0,43.2314,43.2597,43.2031,43.2409,282706.0
2023-11-28 14:40:00,45.85,45.87,45.84,45.87,253794.0,43.2503,43.2692,43.2409,43.2692,253794.0
2023-11-28 14:50:00,45.87,45.9,45.87,45.88,210184.0,43.2692,43.2975,43.2692,43.2786,210184.0
2023-11-28 15:00:00,45.88,45.89,45.85,45.86,213773.0,43.2786,43.288,43.2503,43.2597,213773.0
2023-11-28 15:10:00,45.86,45.87,45.84,45.85,167021.0,43.2597,43.2692,43.2409,43.2503,167021.0
2023-11-28 15:20:00,45.86,45.87,45.82,45.86,296773.0,43.2597,43.2692,43.222,43.2597,296773.0
2023-11-28 15:30:00,45.86,45.87,45.85,45.86,209749.0,43.2597,43.2692,43.2503,43.2597,209749.0
2023-11-28 15:40:00,45.85,45.89,45.85,45.88,254066.0,43.2503,43.288,43.2503,43.2786,254066.0
2023-11-28 15:50:00,45.89,45.89,45.85,45.87,599556.0,43.288,43.288,43.2503,43.2692,599556.0
2023-11-29 09:30:00,45.99,46.05,45.99,46.03,256781.0,43.3824,43.439,43.3824,43.4201,256781.0
2023-11-29 09:40:00,46.03,46.03,45.96,45.96,129158.0,43.4201,43.4201,43.3541,43.3541,129158.0
2023-11-29 09:50:00,45.96,46.01,45.93,45.98,121914.0,43.3541,43.4012,43.3258,43.3729,121914.0
2023-11-29 10:00:00,45.98,46.03,45.91,45.93,299415.0,43.3729,43.4201,43.3069,43.3258,299415.0
2023-11-29 10:10:00,45.93,45.94,45.88,45.89,381556.0,43.3258,43.3352,43.2786,43.288,381556.0
2023-11-29 10:20:00,45.88,45.91,45.85,45.9,204607.0,43.2786,43.3069,43.2503,43.2975,204607.0
2023-11-29 10:30:00,45.89,45.93,45.87,45.93,241441.0,43.288,43.3258,43.2692,43.3258,241441.0
2023-11-29 10:40:00,45.92,45.97,45.91,45.96,271344.0,43.3163,43.3635,43.3069,43.3541,271344.0
2023-11-29 10:50:00,45.96,46.03,45.95,46.02,194591.0,43.3541,43.4201,43.3446,43.4107,194591.0
2023-11-29 11:00:00,46.01,46.03,45.97,45.98,269726.0,43.4012,43.4201,43.3635,43.3729,269726.0
2023-11-29 11:10:00,45.98,45.98,45.91,45.93,242235.0,43.3729,43.3729,43.3069,43.3258,242235.0
2023-11-29 11:20:00,45.92,45.94,45.9,45.91,207693.0,43.3163,43.3352,43.2975,43.3069,207693.0
2023-11-29 11:30:00,45.91,45.93,45.88,45.91,201982.0,43.3069,43.3258,43.2786,43.3069,201982.0
2023-11-29 11:40:00,45.91,45.95,45.91,45.95,146193.0,43.3069,43.3446,43.3069,43.3446,146193.0
2023-11-29 11:50:00,45.94,45.96,45.92,45.96,416036.0,43.3352,43.3541,43.3163,43.3541,416036.0
2023-11-29 12:00:00,45.96,46.0,45.94,45.98,343495.0,43.3541,43.3918,43.3352,43.3729,343495.0
2023-11-29 12:10:00,45.99,46.02,45.98,46.01,142102.0,43.3824,43.4107,43.3729,43.4012,142102.0
2023-11-29 12:20:00,46.0,46.01,45.99,46.01,122767.0,43.3918,43.4012,43.3824,43.4012,122767.0
2023-11-29 12:30:00,46.01,46.03,46.0,46.02,165452.0,43.4012,43.4201,43.3918,43.4107,165452.0
2023-11-29 12:40:00,46.02,46.04,46.0,46.03,164228.0,43.4107,43.4295,43.3918,43.4201,164228.0
2023-11-29 12:50:00,46.02,46.04,46.02,46.03,78397.0,43.4107,43.4295,43.4107,43.4201,78397.0
2023-11-29 13:00:00,46.03,46.06,46.02,46.04,179600.0,43.4201,43.4484,43.4107,43.4295,179600.0
2023-11-29 13:10:00,46.04,46.04,46.01,46.02,89662.0,43.4295,43.4295,43.4012,43.4107,89662.0
2023-11-29 13:20:00,46.01,46.05,46.01,46.05,196220.0,43.4012,43.439,43.4012,43.439,196220.0
2023-11-29 13:30:00,46.05,46.06,46.01,46.05,118384.0,43.439,43.4484,43.4012,43.439,118384.0
2023-11-29 13:40:00,46.05,46.08,46.04,46.07,109430.0,43.439,43.4673,43.4295,43.4578,109430.0
2023-11-29 13:50:00,46.07,46.09,46.06,46.09,434324.0,43.4578,43.4767,43.4484,43.4767,434324.0
2023-11-29 14:00:00,46.08,46.13,46.08,46.13,108151.0,43.4673,43.5144,43.4673,43.5144,108151.0
2023-11-29 14:10:00,46.13,46.15,46.11,46.12,181495.0,43.5144,43.5333,43.4956,43.505,181495.0
2023-11-29 14:20:00,46.12,46.13,46.09,46.09,192885.0,43.505,43.5144,43.4767,43.4767,192885.0
2023-11-29 14:30:00,46.09,46.1,46.02,46.02,206723.0,43.4767,43.4861,43.4107,43.4107,206723.0
2023-11-29 14:40:00,46.03,46.05,46.01,46.05,181915.0,43.4201,43.439,43.4012,43.439,181915.0
2023-11-29 14:50:00,46.04,46.06,46.03,46.05,228758.0,43.4295,43.4484,43.4201,43.439,228758.0
2023-11-29 15:00:00,46.05,46.06,46.04,46.05,240358.0,43.439,43.4484,43.4295,43.439,240358.0
2023-11-29 15:10:00,46.05,46.06,45.98,46.0,592249.0,43.439,43.4484,43.3729,43.3918,592249.0
2023-11-29 15:20:00,46.0,46.0,45.95,45.97,301492.0,43.3918,43.3918,43.3446,43.3635,301492.0
2023-11-29 15:30:00,45.96,45.97,45.95,45.95,200892.0,43.3541,43.3635,43.3446,43.3446,200892.0
2023-11-29 15:40:00,45.95,45.98,45.95,45.97,217738.0,43.3446,43.3729,43.3446,43.3635,217738.0
2023-11-29 15:50:00,45.97,45.99,45.96,45.98,375156.0,43.3635,43.3824,43.3541,43.3729,375156.0
2023-11-30 09:30:00,45.98,45.98,45.84,45.84,517788.0,43.3729,43.3729,43.2409,43.2409,517788.0
2023-11-30 09:40:00,45.84,45.88,45.75,45.8,243908.0,43.2409,43.2786,43.156,43.2031,243908.0
2023-11-30 09:50:00,45.79,45.92,45.79,45.9,283190.0,43.1937,43.3163,43.1937,43.2975,283190.0
2023-11-30 10:00:00,45.9,45.92,45.86,45.88,237763.0,43.2975,43.3163,43.2597,43.2786,237763.0
2023-11-30 10:10:00,45.87,45.97,45.87,45.94,326283.0,43.2692,43.3635,43.2692,43.3352,326283.0
2023-11-30 10:20:00,45.94,45.99,45.91,45.93,223508.0,43.3352,43.3824,43.3069,43.3258,223508.0
2023-11-30 10:30:00,45.93,46.0,45.89,45.9,190550.0,43.3258,43.3918,43.288,43.2975,190550.0
2023-11-30 10:40:00,45.91,45.98,45.9,45.91,166893.0,43.3069,43.3729,43.2975,43.3069,166893.0
2023-11-30 10:50:00,45.91,45.99,45.89,45.98,177400.0,43.3069,43.3824,43.288,43.3729,177400.0
2023-11-30 11:00:00,45.98,46.0,45.95,45.97,273030.0,43.3729,43.3918,43.3446,43.3635,273030.0
2023-11-30 11:10:00,45.97,46.03,45.94,45.95,215133.0,43.3635,43.4201,43.3352,43.3446,215133.0
2023-11-30 11:20:00,45.95,45.95,45.91,45.94,235118.0,43.3446,43.3446,43.3069,43.3352,235118.0
2023-11-30 11:30:00,45.94,45.94,45.89,45.9,236932.0,43.3352,43.3352,43.288,43.2975,236932.0
2023-11-30 11:40:00,45.91,45.94,45.9,45.94,146370.0,43.3069,43.3352,43.2975,43.3352,146370.0
2023-11-30 11:50:00,45.95,45.95,45.88,45.9,168887.0,43.3446,43.3446,43.2786,43.2975,168887.0
2023-11-30 12:00:00,45.9,45.94,45.89,45.93,376815.0,43.2975,43.3352,43.288,43.3258,376815.0
2023-11-30 12:10:00,45.93,45.94,45.87,45.88,274745.0,43.3258,43.3352,43.2692,43.2786,274745.0
2023-11-30 12:20:00,45.89,45.9,45.87,45.89,176226.0,43.288,43.2975,43.2692,43.288,176226.0
2023-11-30 12:30:00,45.89,45.91,45.87,45.9,179853.0,43.288,43.3069,43.2692,43.2975,179853.0
2023-11-30 12:40:00,45.89,45.92,45.89,45.91,184713.0,43.288,43.3163,43.288,43.3069,184713.0
2023-11-30 12:50:00,45.91,45.91,45.88,45.89,236322.0,43.3069,43.3069,43.2786,43.288,236322.0
2023-11-30 13:00:00,45.89,45.91,45.88,45.9,150898.0,43.288,43.3069,43.2786,43.2975,150898.0
2023-11-30 13:10:00,45.89,45.93,45.89,45.91,90696.0,43.288,43.3258,43.288,43.3069,90696.0
2023-11-30 13:20:00,45.92,45.94,45.91,45.91,113839.0,43.3163,43.3352,43.3069,43.3069,113839.0
2023-11-30 13:30:00,45.91,45.92,45.88,45.91,83891.0,43.3069,43.3163,43.2786,43.3069,83891.0
2023-11-30 13:40:00,45.91,45.92,45.86,45.87,156687.0,43.3069,43.3163,43.2597,43.2692,156687.0
2023-11-30 13:50:00,45.87,45.89,45.84,45.89,197959.0,43.2692,43.288,43.2409,43.288,197959.0
2023-11-30 14:00:00,45.89,45.93,45.89,45.93,102333.0,43.288,43.3258,43.288,43.3258,102333.0
2023-11-30 14:10:00,45.93,45.94,45.91,45.94,179509.0,43.3258,43.3352,43.3069,43.3352,179509.0
2023-11-30 14:20:00,45.93,45.94,45.91,45.91,306467.0,43.3258,43.3352,43.3069,43.3069,306467.0
2023-11-30 14:30:00,45.91,45.95,45.91,45.95,211828.0,43.3069,43.3446,43.3069,43.3446,211828.0
2023-11-30 14:40:00,45.95,45.96,45.94,45.96,149814.0,43.3446,43.3541,43.3352,43.3541,149814.0
2023-11-30 14:50:00,45.96,45.97,45.95,45.97,131355.0,43.3541,43.3635,43.3446,43.3635,131355.0
2023-11-30 15:00:00,45.97,45.97,45.91,45.91,266360.0,43.3635,43.3635,43.3069,43.3069,266360.0
2023-11-30 15:10:00,45.91,45.93,45.88,45.9,323537.0,43.3069,43.3258,43.2786,43.2975,323537.0
2023-11-30 15:20:00,45.89,45.9,45.83,45.86,233759.0,43.288,43.2975,43.2314,43.2597,233759.0
2023-11-30 15:30:00,45.86,45.87,45.85,45.86,254411.0,43.2597,43.2692,43.2503,43.2597,254411.0
2023-11-30 15:40:00,45.87,45.92,45.86,45.9,453011.0,43.2692,43.3163,43.2597,43.2975,453011.0
2023-11-30 15:50:00,45.9,45.96,45.9,45.94,585920.0,43.2975,43.3541,43.2975,43.3352,585920.0
2023-12-01 09:30:00,45.9,45.94,45.86,45.92,663880.0,43.2975,43.3352,43.2597,43.3163,663880.0
2023-12-01 09:40:00,45.92,45.98,45.91,45.95,206941.0,43.3163,43.3729,43.3069,43.3446,206941.0
2023-12-01 09:50:00,45.96,45.98,45.93,45.98,182820.0,43.3541,43.3729,43.3258,43.3729,182820.0
2023-12-01 10:00:00,45.98,46.13,45.98,46.11,624472.0,43.3729,43.5144,43.3729,43.4956,624472.0
2023-12-01 10:10:00,46.11,46.13,46.05,46.12,380557.0,43.4956,43.5144,43.439,43.505,380557.0
2023-12-01 10:20:00,46.12,46.14,46.07,46.09,390265.0,43.505,43.5239,43.4578,43.4767,390265.0
2023-12-01 10:30:00,46.08,46.11,46.05,46.07,304660.0,43.4673,43.4956,43.439,43.4578,304660.0
2023-12-01 10:40:00,46.07,46.11,46.02,46.11,461187.0,43.4578,43.4956,43.4107,43.4956,461187.0
2023-12-01 10:50:00,46.11,46.12,46.08,46.09,207624.0,43.4956,43.505,43.4673,43.4767,207624.0
2023-12-01 11:00:00,46.09,46.15,45.98,46.14,563146.0,43.4767,43.5333,43.3729,43.5239,563146.0
2023-12-01 11:10:00,46.14,46.23,46.12,46.21,345884.0,43.5239,43.6088,43.505,43.5899,345884.0
2023-12-01 11:20:00,46.2,46.26,46.17,46.26,553898.0,43.5805,43.6371,43.5522,43.6371,553898.0
2023-12-01 11:30:00,46.26,46.29,46.21,46.27,436304.0,43.6371,43.6654,43.5899,43.6465,436304.0
2023-12-01 11:40:00,46.27,46.33,46.25,46.33,443734.0,43.6465,43.7031,43.6276,43.7031,443734.0
2023-12-01 11:50:00,46.32,46.37,46.32,46.33,352467.0,43.6937,43.7408,43.6937,43.7031,352467.0
2023-12-01 12:00:00,46.33,46.36,46.3,46.34,425721.0,43.7031,43.7314,43.6748,43.7125,425721.0
2023-12-01 12:10:00,46.34,46.37,46.32,46.33,590655.0,43.7125,43.7408,43.6937,43.7031,590655.0
2023-12-01 12:20:00,46.33,46.37,46.32,46.35,1020838.0,43.7031,43.7408,43.6937,43.722,1020838.0
2023-12-01 12:30:00,46.35,46.4,46.34,46.39,414411.0,43.722,43.7691,43.7125,43.7597,414411.0
2023-12-01 12:40:00,46.39,46.42,46.37,46.42,522057.0,43.7597,43.788,43.7408,43.788,522057.0
2023-12-01 12:50:00,46.41,46.44,46.4,46.43,294865.0,43.7786,43.8069,43.7691,43.7974,294865.0
2023-12-01 13:00:00,46.43,46.44,46.4,46.41,228833.0,43.7974,43.8069,43.7691,43.7786,228833.0
2023-12-01 13:10:00,46.41,46.44,46.4,46.44,289489.0,43.7786,43.8069,43.7691,43.8069,289489.0
2023-12-01 13:20:00,46.43,46.44,46.4,46.41,175788.0,43.7974,43.8069,43.7691,43.7786,175788.0
2023-12-01 13:30:00,46.4,46.43,46.39,46.4,210474.0,43.7691,43.7974,43.7597,43.7691,210474.0
2023-12-01 13:40:00,46.4,46.43,46.38,46.43,182576.0,43.7691,43.7974,43.7503,43.7974,182576.0
2023-12-01 13:50:00,46.43,46.44,46.39,46.41,165627.0,43.7974,43.8069,43.7597,43.7786,165627.0
2023-12-01 14:00:00,46.4,46.42,46.38,46.39,297577.0,43.7691,43.788,43.7503,43.7597,297577.0
2023-12-01 14:10:00,46.39,46.42,46.38,46.4,223747.0,43.7597,43.788,43.7503,43.7691,223747.0
2023-12-01 14:20:00,46.4,46.43,46.39,46.43,247094.0,43.7691,43.7974,43.7597,43.7974,247094.0
2023-12-01 14:30:00,46.42,46.43,46.39,46.41,137674.0,43.788,43.7974,43.7597,43.7786,137674.0
2023-12-01 14:40:00,46.41,46.42,46.38,46.41,204979.0,43.7786,43.788,43.7503,43.7786,204979.0
2023-12-01 14:50:00,46.4,46.41,46.39,46.4,474417.0,43.7691,43.7786,43.7597,43.7691,474417.0
2023-12-01 15:00:00,46.41,46.42,46.38,46.4,165118.0,43.7786,43.788,43.7503,43.7691,165118.0
2023-12-01 15:10:00,46.4,46.42,46.39,46.41,274159.0,43.7691,43.788,43.7597,43.7786,274159.0
2023-12-01 15:20:00,46.41,46.44,46.4,46.43,142542.0,43.7786,43.8069,43.7691,43.7974,142542.0
2023-12-01 15:30:00,46.44,46.44,46.41,46.41,161826.0,43.8069,43.8069,43.7786,43.7786,161826.0
2023-12-01 15:40:00,46.41,46.43,46.4,46.43,218828.0,43.7786,43.7974,43.7691,43.7974,218828.0
2023-12-01 15:50:00,46.43,46.45,46.4,46.42,289107.0,43.7974,43.8163,43.7691,43.788,289107.0
2023-12-04 09:30:00,45.97,46.09,45.93,46.08,426764.0,43.3635,43.4767,43.3258,43.4673,426764.0
2023-12-04 09:40:00,46.08,46.17,46.07,46.17,251007.0,43.4673,43.5522,43.4578,43.5522,251007.0
2023-12-04 09:50:00,46.16,46.17,46.06,46.08,274458.0,43.5427,43.5522,43.4484,43.4673,274458.0
2023-12-04 10:00:00,46.09,46.11,46.06,46.09,282011.0,43.4767,43.4956,43.4484,43.4767,282011.0
2023-12-04 10:10:00,46.09,46.12,46.06,46.07,512983.0,43.4767,43.505,43.4484,43.4578,512983.0
2023-12-04 10:20:00,46.08,46.09,45.97,46.0,261373.0,43.4673,43.4767,43.3635,43.3918,261373.0
2023-12-04 10:30:00,45.99,46.0,45.9,45.91,335152.0,43.3824,43.3918,43.2975,43.3069,335152.0
2023-12-04 10:40:00,45.91,45.94,45.89,45.93,386345.0,43.3069,43.3352,43.288,43.3258,386345.0
2023-12-04 10:50:00,45.92,45.93,45.89,45.91,371444.0,43.3163,43.3258,43.288,43.3069,371444.0
2023-12-04 11:00:00,45.9,45.92,45.88,45.91,178107.0,43.2975,43.3163,43.2786,43.3069,178107.0
2023-12-04 11:10:00,45.91,45.95,45.89,45.94,157452.0,43.3069,43.3446,43.288,43.3352,157452.0
2023-12-04 11:20:00,45.94,45.97,45.91,45.95,157194.0,43.3352,43.3635,43.3069,43.3446,157194.0
2023-12-04 11:30:00,45.94,45.97,45.93,45.95,173534.0,43.3352,43.3635,43.3258,43.3446,173534.0
2023-12-04 11:40:00,45.95,45.99,45.94,45.97,198583.0,43.3446,43.3824,43.3352,43.3635,198583.0
2023-12-04 11:50:00,45.97,46.03,45.96,46.03,136824.0,43.3635,43.4201,43.3541,43.4201,136824.0
2023-12-04 12:00:00,46.03,46.04,46.0,46.04,216121.0,43.4201,43.4295,43.3918,43.4295,216121.0
2023-12-04 12:10:00,46.03,46.05,46.02,46.03,166615.0,43.4201,43.439,43.4107,43.4201,166615.0
2023-12-04 12:20:00,46.03,46.04,46.0,46.03,152713.0,43.4201,43.4295,43.3918,43.4201,152713.0
2023-12-04 12:30:00,46.03,46.05,46.01,46.04,163037.0,43.4201,43.439,43.4012,43.4295,163037.0
2023-12-04 12:40:00,46.04,46.04,46.02,46.04,257216.0,43.4295,43.4295,43.4107,43.4295,257216.0
2023-12-04 12:50:00,46.04,46.05,46.02,46.05,133228.0,43.4295,43.439,43.4107,43.439,133228.0
2023-12-04 13:00:00,46.05,46.05,46.0,46.0,105831.0,43.439,43.439,43.3918,43.3918,105831.0
2023-12-04 13:10:00,46.01,46.01,45.98,45.99,119162.0,43.4012,43.4012,43.3729,43.3824,119162.0
2023-12-04 13:20:00,45.99,46.0,45.94,45.95,121792.0,43.3824,43.3918,43.3352,43.3446,121792.0
2023-12-04 13:30:00,45.94,45.97,45.93,45.97,183021.0,43.3352,43.3635,43.3258,43.3635,183021.0
2023-12-04 13:40:00,45.97,45.97,45.94,45.96,137331.0,43.3635,43.3635,43.3352,43.3541,137331.0
2023-12-04 13:50:00,45.96,45.97,45.95,45.96,71047.0,43.3541,43.3635,43.3446,43.3541,71047.0
2023-12-04 14:00:00,45.96,45.97,45.93,45.95,147266.0,43.3541,43.3635,43.3258,43.3446,147266.0
2023-12-04 14:10:00,45.95,45.98,45.94,45.96,108248.0,43.3446,43.3729,43.3352,43.3541,108248.0
2023-12-04 14:20:00,45.97,45.98,45.95,45.97,174783.0,43.3635,43.3729,43.3446,43.3635,174783.0
2023-12-04 14:30:00,45.97,45.99,45.96,45.98,275176.0,43.3635,43.3824,43.3541,43.3729,275176.0
2023-12-04 14:40:00,45.98,46.01,45.97,46.0,170162.0,43.3729,43.4012,43.3635,43.3918,170162.0
2023-12-04 14:50:00,46.0,46.02,45.99,46.01,225563.0,43.3918,43.4107,43.3824,43.4012,225563.0
2023-12-04 15:00:00,46.01,46.03,45.99,46.01,304911.0,43.4012,43.4201,43.3824,43.4012,304911.0
2023-12-04 15:10:00,46.01,46.03,46.0,46.02,274817.0,43.4012,43.4201,43.3918,43.4107,274817.0
2023-12-04 15:20:00,46.02,46.04,45.99,46.01,185755.0,43.4107,43.4295,43.3824,43.4012,185755.0
2023-12-04 15:30:00,46.01,46.02,45.99,46.01,310135.0,43.4012,43.4107,43.3824,43.4012,310135.0
2023-12-04 15:40:00,46.01,46.04,46.01,46.04,488705.0,43.4012,43.4295,43.4012,43.4295,488705.0
2023-12-04 15:50:00,46.04,46.06,46.02,46.04,1017221.0,43.4295,43.4484,43.4107,43.4295,1017221.0
2023-12-05 09:30:00,45.9,45.92,45.84,45.87,828963.0,43.2975,43.3163,43.2409,43.2692,828963.0
2023-12-05 09:40:00,45.87,45.88,45.79,45.86,253564.0,43.2692,43.2786,43.1937,43.2597,253564.0
2023-12-05 09:50:00,45.86,45.87,45.82,45.84,189796.0,43.2597,43.2692,43.222,43.2409,189796.0
2023-12-05 10:00:00,45.84,46.04,45.84,45.93,442615.0,43.2409,43.4295,43.2409,43.3258,442615.0
2023-12-05 10:10:00,45.93,45.98,45.87,45.91,449445.0,43.3258,43.3729,43.2692,43.3069,449445.0
2023-12-05 10:20:00,45.9,45.99,45.9,45.96,344995.0,43.2975,43.3824,43.2975,43.3541,344995.0
2023-12-05 10:30:00,45.96,45.97,45.87,45.89,425635.0,43.3541,43.3635,43.2692,43.288,425635.0
2023-12-05 10:40:00,45.89,45.94,45.86,45.93,181343.0,43.288,43.3352,43.2597,43.3258,181343.0
2023-12-05 10:50:00,45.93,45.96,45.89,45.96,188526.0,43.3258,43.3541,43.288,43.3541,188526.0
2023-12-05 11:00:00,45.96,46.01,45.95,45.98,202904.0,43.3541,43.4012,43.3446,43.3729,202904.0
2023-12-05 11:10:00,45.98,45.99,45.86,45.87,163319.0,43.3729,43.3824,43.2597,43.2692,163319.0
2023-12-05 11:20:00,45.87,45.92,45.85,45.91,133748.0,43.2692,43.3163,43.2503,43.3069,133748.0
2023-12-05 11:30:00,45.91,45.93,45.88,45.91,174898.0,43.3069,43.3258,43.2786,43.3069,174898.0
2023-12-05 11:40:00,45.91,45.92,45.88,45.9,137744.0,43.3069,43.3163,43.2786,43.2975,137744.0
2023-12-05 11:50:00,45.91,45.91,45.82,45.89,258106.0,43.3069,43.3069,43.222,43.288,258106.0
2023-12-05 12:00:00,45.89,45.93,45.88,45.92,262632.0,43.288,43.3258,43.2786,43.3163,262632.0
2023-12-05 12:10:00,45.93,45.94,45.9,45.93,135294.0,43.3258,43.3352,43.2975,43.3258,135294.0
2023-12-05 12:20:00,45.93,45.95,45.9,45.94,117397.0,43.3258,43.3446,43.2975,43.3352,117397.0
2023-12-05 12:30:00,45.94,45.94,45.89,45.91,138853.0,43.3352,43.3352,43.288,43.3069,138853.0
2023-12-05 12:40:00,45.91,45.91,45.84,45.88,302353.0,43.3069,43.3069,43.2409,43.2786,302353.0
2023-12-05 12:50:00,45.89,45.92,45.86,45.92,162566.0,43.288,43.3163,43.2597,43.3163,162566.0
2023-12-05 13:00:00,45.92,45.92,45.88,45.9,183861.0,43.3163,43.3163,43.2786,43.2975,183861.0
2023-12-05 13:10:00,45.9,45.91,45.89,45.91,211699.0,43.2975,43.3069,43.288,43.3069,211699.0
2023-12-05 13:20:00,45.91,45.93,45.89,45.89,109621.0,43.3069,43.3258,43.288,43.288,109621.0
2023-12-05 13:30:00,45.9,45.91,45.87,45.89,175611.0,43.2975,43.3069,43.2692,43.288,175611.0
2023-12-05 13:40:00,45.89,45.89,45.85,45.87,274731.0,43.288,43.288,43.2503,43.2692,274731.0
2023-12-05 13:50:00,45.88,45.88,45.86,45.87,180471.0,43.2786,43.2786,43.2597,43.2692,180471.0
2023-12-05 14:00:00,45.87,45.9,45.85,45.89,141621.0,43.2692,43.2975,43.2503,43.288,141621.0
2023-12-05 14:10:00,45.89,45.91,45.88,45.91,129843.0,43.288,43.3069,43.2786,43.3069,129843.0
2023-12-05 14:20:00,45.91,45.92,45.88,45.9,190021.0,43.3069,43.3163,43.2786,43.2975,190021.0
2023-12-05 14:30:00,45.9,45.9,45.85,45.87,168633.0,43.2975,43.2975,43.2503,43.2692,168633.0
2023-12-05 14:40:00,45.87,45.88,45.86,45.88,219715.0,43.2692,43.2786,43.2597,43.2786,219715.0
2023-12-05 14:50:00,45.88,45.91,45.87,45.9,171953.0,43.2786,43.3069,43.2692,43.2975,171953.0
2023-12-05 15:00:00,45.91,45.92,45.88,45.9,170180.0,43.3069,43.3163,43.2786,43.2975,170180.0
2023-12-05 15:10:00,45.9,45.92,45.89,45.92,222485.0,43.2975,43.3163,43.288,43.3163,222485.0
2023-12-05 15:20:00,45.92,45.92,45.89,45.9,206526.0,43.3163,43.3163,43.288,43.2975,206526.0
2023-12-05 15:30:00,45.9,45.9,45.88,45.89,234125.0,43.2975,43.2975,43.2786,43.288,234125.0
2023-12-05 15:40:00,45.9,45.9,45.87,45.89,241891.0,43.2975,43.2975,43.2692,43.288,241891.0
2023-12-05 15:50:00,45.88,45.89,45.86,45.88,337210.0,43.2786,43.288,43.2597,43.2786,337210.0
2023-12-06 09:30:00,46.3,46.32,46.26,46.28,383105.0,43.6748,43.6937,43.6371,43.6559,383105.0
2023-12-06 09:40:00,46.28,46.29,46.26,46.28,103416.0,43.6559,43.6654,43.6371,43.6559,103416.0
2023-12-06 09:50:00,46.29,46.31,46.26,46.28,90507.0,43.6654,43.6842,43.6371,43.6559,90507.0
2023-12-06 10:00:00,46.28,46.33,46.24,46.32,219134.0,43.6559,43.7031,43.6182,43.6937,219134.0
2023-12-06 10:10:00,46.32,46.39,46.31,46.33,245602.0,43.6937,43.7597,43.6842,43.7031,245602.0
2023-12-06 10:20:00,46.34,46.35,46.28,46.31,601801.0,43.7125,43.722,43.6559,43.6842,601801.0
2023-12-06 10:30:00,46.3,46.39,46.3,46.38,164524.0,43.6748,43.7597,43.6748,43.7503,164524.0
2023-12-06 10:40:00,46.39,46.39,46.32,46.33,218400.0,43.7597,43.7597,43.6937,43.7031,218400.0
2023-12-06 10:50:00,46.33,46.33,46.27,46.28,246037.0,43.7031,43.7031,43.6465,43.6559,246037.0
2023-12-06 11:00:00,46.29,46.3,46.26,46.28,245054.0,43.6654,43.6748,43.6371,43.6559,245054.0
2023-12-06 11:10:00,46.27,46.31,46.27,46.28,167581.0,43.6465,43.6842,43.6465,43.6559,167581.0
2023-12-06 11:20:00,46.28,46.29,46.22,46.22,224563.0,43.6559,43.6654,43.5993,43.5993,224563.0
2023-12-06 11:30:00,46.22,46.23,46.15,46.19,279216.0,43.5993,43.6088,43.5333,43.571,279216.0
2023-12-06 11:40:00,46.18,46.19,46.15,46.16,198005.0,43.5616,43.571,43.5333,43.5427,198005.0
2023-12-06 11:50:00,46.16,46.19,46.16,46.18,147315.0,43.5427,43.571,43.5427,43.5616,147315.0
2023-12-06 12:00:00,46.18,46.18,46.15,46.18,91353.0,43.5616,43.5616,43.5333,43.5616,91353.0
2023-12-06 12:10:00,46.18,46.18,46.15,46.16,128349.0,43.5616,43.5616,43.5333,43.5427,128349.0
2023-12-06 12:20:00,46.15,46.17,46.13,46.13,177252.0,43.5333,43.5522,43.5144,43.5144,177252.0
2023-12-06 12:30:00,46.12,46.16,46.12,46.16,141480.0,43.505,43.5427,43.505,43.5427,141480.0
2023-12-06 12:40:00,46.16,46.17,46.11,46.12,98629.0,43.5427,43.5522,43.4956,43.505,98629.0
2023-12-06 12:50:00,46.12,46.14,46.1,46.11,197874.0,43.505,43.5239,43.4861,43.4956,197874.0
2023-12-06 13:00:00,46.12,46.14,46.09,46.12,186552.0,43.505,43.5239,43.4767,43.505,186552.0
2023-12-06 13:10:00,46.11,46.12,46.08,46.1,223931.0,43.4956,43.505,43.4673,43.4861,223931.0
2023-12-06 13:20:00,46.1,46.14,46.08,46.14,301470.0,43.4861,43.5239,43.4673,43.5239,301470.0
2023-12-06 13:30:00,46.13,46.15,46.12,46.13,144833.0,43.5144,43.5333,43.505,43.5144,144833.0
2023-12-06 13:40:00,46.13,46.15,46.11,46.15,331205.0,43.5144,43.5333,43.4956,43.5333,331205.0
2023-12-06 13:50:00,46.15,46.16,46.14,46.15,131608.0,43.5333,43.5427,43.5239,43.5333,131608.0
2023-12-06 14:00:00,46.16,46.17,46.14,46.16,137419.0,43.5427,43.5522,43.5239,43.5427,137419.0
2023-12-06 14:10:00,46.15,46.16,46.11,46.12,171032.0,43.5333,43.5427,43.4956,43.505,171032.0
2023-12-06 14:20:00,46.11,46.12,46.09,46.09,128549.0,43.4956,43.505,43.4767,43.4767,128549.0
2023-12-06 14:30:00,46.09,46.12,46.09,46.12,168741.0,43.4767,43.505,43.4767,43.505,168741.0
2023-12-06 14:40:00,46.12,46.12,46.1,46.11,305539.0,43.505,43.505,43.4861,43.4956,305539.0
2023-12-06 14:50:00,46.11,46.12,46.09,46.1,200849.0,43.4956,43.505,43.4767,43.4861,200849.0
2023-12-06 15:00:00,46.09,46.09,46.06,46.07,142922.0,43.4767,43.4767,43.4484,43.4578,142922.0
2023-12-06 15:10:00,46.07,46.07,46.02,46.03,230532.0,43.4578,43.4578,43.4107,43.4201,230532.0
2023-12-06 15:20:00,46.03,46.03,45.98,45.99,190880.0,43.4201,43.4201,43.3729,43.3824,190880.0
2023-12-06 15:30:00,45.98,46.01,45.97,45.97,258213.0,43.3729,43.4012,43.3635,43.3635,258213.0
2023-12-06 15:40:00,45.97,46.01,45.97,46.0,248781.0,43.3635,43.4012,43.3635,43.3918,248781.0
2023-12-06 15:50:00,45.99,46.0,45.96,45.97,699350.0,43.3824,43.3918,43.3541,43.3635,699350.0
2023-12-07 09:30:00,46.09,46.09,45.99,46.0,330735.0,43.4767,43.4767,43.3824,43.3918,330735.0
2023-12-07 09:40:00,46.0,46.02,45.95,45.96,269782.0,43.3918,43.4107,43.3446,43.3541,269782.0
2023-12-07 09:50:00,45.96,45.99,45.94,45.95,161845.0,43.3541,43.3824,43.3352,43.3446,161845.0
2023-12-07 10:00:00,45.95,45.97,45.89,45.9,195803.0,43.3446,43.3635,43.288,43.2975,195803.0
2023-12-07 10:10:00,45.9,46.02,45.89,46.02,311061.0,43.2975,43.4107,43.288,43.4107,311061.0
2023-12-07 10:20:00,46.03,46.07,46.03,46.06,262575.0,43.4201,43.4578,43.4201,43.4484,262575.0
2023-12-07 10:30:00,46.07,46.11,46.05,46.09,181963.0,43.4578,43.4956,43.439,43.4767,181963.0
2023-12-07 10:40:00,46.09,46.09,46.03,46.08,324983.0,43.4767,43.4767,43.4201,43.4673,324983.0
2023-12-07 10:50:00,46.07,46.1,46.04,46.09,212006.0,43.4578,43.4861,43.4295,43.4767,212006.0
2023-12-07 11:00:00,46.1,46.17,46.1,46.16,176087.0,43.4861,43.5522,43.4861,43.5427,176087.0
2023-12-07 11:10:00,46.16,46.17,46.04,46.07,355831.0,43.5427,43.5522,43.4295,43.4578,355831.0
2023-12-07 11:20:00,46.07,46.11,46.07,46.09,228969.0,43.4578,43.4956,43.4578,43.4767,228969.0
2023-12-07 11:30:00,46.09,46.12,46.08,46.1,192158.0,43.4767,43.505,43.4673,43.4861,192158.0
2023-12-07 11:40:00,46.11,46.16,46.1,46.13,203792.0,43.4956,43.5427,43.4861,43.5144,203792.0
2023-12-07 11:50:00,46.13,46.16,46.12,46.15,186086.0,43.5144,43.5427,43.505,43.5333,186086.0
2023-12-07 12:00:00,46.15,46.16,46.1,46.11,126419.0,43.5333,43.5427,43.4861,43.4956,126419.0
2023-12-07 12:10:00,46.11,46.14,46.08,46.14,249558.0,43.4956,43.5239,43.4673,43.5239,249558.0
2023-12-07 12:20:00,46.14,46.16,46.12,46.15,308322.0,43.5239,43.5427,43.505,43.5333,308322.0
2023-12-07 12:30:00,46.15,46.19,46.15,46.18,213401.0,43.5333,43.571,43.5333,43.5616,213401.0
2023-12-07 12:40:00,46.18,46.32,46.17,46.25,1061692.0,43.5616,43.6937,43.5522,43.6276,1061692.0
2023-12-07 12:50:00,46.25,46.27,46.22,46.24,412140.0,43.6276,43.6465,43.5993,43.6182,412140.0
2023-12-07 13:00:00,46.25,46.25,46.22,46.23,146285.0,43.6276,43.6276,43.5993,43.6088,146285.0
2023-12-07 13:10:00,46.23,46.26,46.23,46.23,119915.0,43.6088,43.6371,43.6088,43.6088,119915.0
2023-12-07 13:20:00,46.24,46.24,46.2,46.21,193717.0,43.6182,43.6182,43.5805,43.5899,193717.0
2023-12-07 13:30:00,46.22,46.23,46.2,46.21,260878.0,43.5993,43.6088,43.5805,43.5899,260878.0
2023-12-07 13:40:00,46.22,46.24,46.21,46.22,228934.0,43.5993,43.6182,43.5899,43.5993,228934.0
2023-12-07 13:50:00,46.21,46.24,46.21,46.23,224572.0,43.5899,43.6182,43.5899,43.6088,224572.0
2023-12-07 14:00:00,46.22,46.23,46.2,46.22,443662.0,43.5993,43.6088,43.5805,43.5993,443662.0
2023-12-07 14:10:00,46.22,46.23,46.2,46.22,440417.0,43.5993,43.6088,43.5805,43.5993,440417.0
2023-12-07 14:20:00,46.22,46.24,46.2,46.22,438833.0,43.5993,43.6182,43.5805,43.5993,438833.0
2023-12-07 14:30:00,46.22,46.22,46.19,46.22,530093.0,43.5993,43.5993,43.571,43.5993,530093.0
2023-12-07 14:40:00,46.22,46.23,46.2,46.22,343895.0,43.5993,43.6088,43.5805,43.5993,343895.0
2023-12-07 14:50:00,46.22,46.22,46.18,46.19,446734.0,43.5993,43.5993,43.5616,43.571,446734.0
2023-12-07 15:00:00,46.18,46.2,46.18,46.2,490546.0,43.5616,43.5805,43.5616,43.5805,490546.0
2023-12-07 15:10:00,46.2,46.21,46.19,46.21,452049.0,43.5805,43.5899,43.571,43.5899,452049.0
2023-12-07 15:20:00,46.21,46.24,46.2,46.23,403084.0,43.5899,43.6182,43.5805,43.6088,403084.0
2023-12-07 15:30:00,46.23,46.24,46.22,46.23,285565.0,43.6088,43.6182,43.5993,43.6088,285565.0
2023-12-07 15:40:00,46.23,46.24,46.22,46.23,574465.0,43.6088,43.6182,43.5993,43.6088,574465.0
2023-12-07 15:50:00,46.23,46.24,46.17,46.18,2688559.0,43.6088,43.6182,43.5522,43.5616,2688559.0
2023-12-08 09:30:00,46.06,46.14,46.04,46.11,320792.0,43.4484,43.5239,43.4295,43.4956,320792.0
2023-12-08 09:40:00,46.11,46.22,46.1,46.21,202460.0,43.4956,43.5993,43.4861,43.5899,202460.0
2023-12-08 09:50:00,46.21,46.22,46.15,46.17,146514.0,43.5899,43.5993,43.5333,43.5522,146514.0
2023-12-08 10:00:00,46.17,46.3,46.17,46.3,351557.0,43.5522,43.6748,43.5522,43.6748,351557.0
2023-12-08 10:10:00,46.3,46.38,46.3,46.37,180892.0,43.6748,43.7503,43.6748,43.7408,180892.0
2023-12-08 10:20:00,46.37,46.37,46.33,46.35,368275.0,43.7408,43.7408,43.7031,43.722,368275.0
2023-12-08 10:30:00,46.35,46.36,46.24,46.24,289988.0,43.722,43.7314,43.6182,43.6182,289988.0
2023-12-08 10:40:00,46.24,46.25,46.22,46.25,206977.0,43.6182,43.6276,43.5993,43.6276,206977.0
2023-12-08 10:50:00,46.25,46.32,46.24,46.31,224931.0,43.6276,43.6937,43.6182,43.6842,224931.0
2023-12-08 11:00:00,46.32,46.32,46.24,46.26,272378.0,43.6937,43.6937,43.6182,43.6371,272378.0
2023-12-08 11:10:00,46.26,46.26,46.14,46.16,264210.0,43.6371,43.6371,43.5239,43.5427,264210.0
2023-12-08 11:20:00,46.15,46.18,46.14,46.18,275030.0,43.5333,43.5616,43.5239,43.5616,275030.0
2023-12-08 11:30:00,46.19,46.21,46.14,46.16,173947.0,43.571,43.5899,43.5239,43.5427,173947.0
2023-12-08 11:40:00,46.15,46.16,46.13,46.15,284590.0,43.5333,43.5427,43.5144,43.5333,284590.0
2023-12-08 11:50:00,46.15,46.15,46.11,46.12,171086.0,43.5333,43.5333,43.4956,43.505,171086.0
2023-12-08 12:00:00,46.12,46.13,46.09,46.1,148874.0,43.505,43.5144,43.4767,43.4861,148874.0
2023-12-08 12:10:00,46.09,46.11,46.06,46.11,188792.0,43.4767,43.4956,43.4484,43.4956,188792.0
2023-12-08 12:20:00,46.11,46.16,46.11,46.16,171509.0,43.4956,43.5427,43.4956,43.5427,171509.0
2023-12-08 12:30:00,46.16,46.16,46.14,46.16,136104.0,43.5427,43.5427,43.5239,43.5427,136104.0
2023-12-08 12:40:00,46.16,46.18,46.15,46.17,190416.0,43.5427,43.5616,43.5333,43.5522,190416.0
2023-12-08 12:50:00,46.16,46.19,46.16,46.19,146693.0,43.5427,43.571,43.5427,43.571,146693.0
2023-12-08 13:00:00,46.19,46.21,46.18,46.19,155809.0,43.571,43.5899,43.5616,43.571,155809.0
2023-12-08 13:10:00,46.19,46.23,46.19,46.21,167683.0,43.571,43.6088,43.571,43.5899,167683.0
2023-12-08 13:20:00,46.21,46.25,46.2,46.24,136536.0,43.5899,43.6276,43.5805,43.6182,136536.0
2023-12-08 13:30:00,46.24,46.25,46.22,46.24,166869.0,43.6182,43.6276,43.5993,43.6182,166869.0
2023-12-08 13:40:00,46.24,46.25,46.21,46.24,135659.0,43.6182,43.6276,43.5899,43.6182,135659.0
2023-12-08 13:50:00,46.24,46.25,46.23,46.23,145982.0,43.6182,43.6276,43.6088,43.6088,145982.0
2023-12-08 14:00:00,46.24,46.26,46.23,46.25,99826.0,43.6182,43.6371,43.6088,43.6276,99826.0
2023-12-08 14:10:00,46.26,46.27,46.25,46.27,167776.0,43.6371,43.6465,43.6276,43.6465,167776.0
2023-12-08 14:20:00,46.27,46.28,46.26,46.28,128358.0,43.6465,43.6559,43.6371,43.6559,128358.0
2023-12-08 14:30:00,46.28,46.28,46.25,46.27,123117.0,43.6559,43.6559,43.6276,43.6465,123117.0
2023-12-08 14:40:00,46.27,46.29,46.26,46.29,191485.0,43.6465,43.6654,43.6371,43.6654,191485.0
2023-12-08 14:50:00,46.29,46.3,46.28,46.29,192805.0,43.6654,43.6748,43.6559,43.6654,192805.0
2023-12-08 15:00:00,46.29,46.29,46.26,46.27,286302.0,43.6654,43.6654,43.6371,43.6465,286302.0
2023-12-08 15:10:00,46.28,46.29,46.26,46.29,106898.0,43.6559,43.6654,43.6371,43.6654,106898.0
2023-12-08 15:20:00,46.29,46.3,46.27,46.29,370039.0,43.6654,43.6748,43.6465,43.6654,370039.0
2023-12-08 15:30:00,46.29,46.31,46.27,46.3,235005.0,43.6654,43.6842,43.6465,43.6748,235005.0
2023-12-08 15:40:00,46.31,46.31,46.29,46.29,267793.0,43.6842,43.6842,43.6654,43.6654,267793.0
2023-12-08 15:50:00,46.29,46.3,46.28,46.29,881102.0,43.6654,43.6748,43.6559,43.6654,881102.0
2023-12-11 09:30:00,46.28,46.28,46.2,46.24,308633.0,43.6559,43.6559,43.5805,43.6182,308633.0
2023-12-11 09:40:00,46.23,46.3,46.23,46.3,179253.0,43.6088,43.6748,43.6088,43.6748,179253.0
2023-12-11 09:50:00,46.29,46.31,46.27,46.31,222962.0,43.6654,43.6842,43.6465,43.6842,222962.0
2023-12-11 10:00:00,46.31,46.34,46.28,46.34,191723.0,43.6842,43.7125,43.6559,43.7125,191723.0
2023-12-11 10:10:00,46.34,46.35,46.31,46.33,157241.0,43.7125,43.722,43.6842,43.7031,157241.0
2023-12-11 10:20:00,46.33,46.33,46.27,46.28,226381.0,43.7031,43.7031,43.6465,43.6559,226381.0
2023-12-11 10:30:00,46.29,46.34,46.28,46.31,163072.0,43.6654,43.7125,43.6559,43.6842,163072.0
2023-12-11 10:40:00,46.31,46.34,46.28,46.33,106456.0,43.6842,43.7125,43.6559,43.7031,106456.0
2023-12-11 10:50:00,46.33,46.35,46.32,46.33,506232.0,43.7031,43.722,43.6937,43.7031,506232.0
2023-12-11 11:00:00,46.32,46.37,46.32,46.34,146885.0,43.6937,43.7408,43.6937,43.7125,146885.0
2023-12-11 11:10:00,46.34,46.35,46.31,46.34,162029.0,43.7125,43.722,43.6842,43.7125,162029.0
2023-12-11 11:20:00,46.34,46.34,46.31,46.33,294917.0,43.7125,43.7125,43.6842,43.7031,294917.0
2023-12-11 11:30:00,46.33,46.34,46.27,46.31,540300.0,43.7031,43.7125,43.6465,43.6842,540300.0
2023-12-11 11:40:00,46.32,46.32,46.3,46.31,373731.0,43.6937,43.6937,43.6748,43.6842,373731.0
2023-12-11 11:50:00,46.3,46.33,46.3,46.33,258475.0,43.6748,43.7031,43.6748,43.7031,258475.0
2023-12-11 12:00:00,46.32,46.35,46.32,46.34,265282.0,43.6937,43.722,43.6937,43.7125,265282.0
2023-12-11 12:10:00,46.34,46.35,46.31,46.32,472008.0,43.7125,43.722,43.6842,43.6937,472008.0
2023-12-11 12:20:00,46.32,46.35,46.31,46.34,206594.0,43.6937,43.722,43.6842,43.7125,206594.0
2023-12-11 12:30:00,46.35,46.36,46.33,46.36,523477.0,43.722,43.7314,43.7031,43.7314,523477.0
2023-12-11 12:40:00,46.36,46.36,46.33,46.34,423726.0,43.7314,43.7314,43.7031,43.7125,423726.0
2023-12-11 12:50:00,46.35,46.35,46.32,46.34,164588.0,43.722,43.722,43.6937,43.7125,164588.0
2023-12-11 13:00:00,46.34,46.37,46.31,46.36,626917.0,43.7125,43.7408,43.6842,43.7314,626917.0
2023-12-11 13:10:00,46.36,46.37,46.34,46.37,625730.0,43.7314,43.7408,43.7125,43.7408,625730.0
2023-12-11 13:20:00,46.37,46.39,46.36,46.39,293649.0,43.7408,43.7597,43.7314,43.7597,293649.0
2023-12-11 13:30:00,46.38,46.4,46.38,46.4,279287.0,43.7503,43.7691,43.7503,43.7691,279287.0
2023-12-11 13:40:00,46.4,46.4,46.39,46.4,427842.0,43.7691,43.7691,43.7597,43.7691,427842.0
2023-12-11 13:50:00,46.4,46.41,46.39,46.4,205288.0,43.7691,43.7786,43.7597,43.7691,205288.0
2023-12-11 14:00:00,46.41,46.42,46.4,46.42,448595.0,43.7786,43.788,43.7691,43.788,448595.0
2023-12-11 14:10:00,46.42,46.44,46.42,46.43,548048.0,43.788,43.8069,43.788,43.7974,548048.0
2023-12-11 14:20:00,46.42,46.44,46.42,46.44,410512.0,43.788,43.8069,43.788,43.8069,410512.0
2023-12-11 14:30:00,46.44,46.44,46.41,46.41,632046.0,43.8069,43.8069,43.7786,43.7786,632046.0
2023-12-11 14:40:00,46.41,46.42,46.41,46.41,159245.0,43.7786,43.788,43.7786,43.7786,159245.0
2023-12-11 14:50:00,46.41,46.43,46.4,46.41,447167.0,43.7786,43.7974,43.7691,43.7786,447167.0
2023-12-11 15:00:00,46.41,46.42,46.4,46.42,286332.0,43.7786,43.788,43.7691,43.788,286332.0
2023-12-11 15:10:00,46.42,46.42,46.4,46.42,597049.0,43.788,43.788,43.7691,43.788,597049.0
2023-12-11 15:20:00,46.41,46.42,46.4,46.41,416656.0,43.7786,43.788,43.7691,43.7786,416656.0
2023-12-11 15:30:00,46.41,46.42,46.4,46.42,320053.0,43.7786,43.788,43.7691,43.788,320053.0
2023-12-11 15:40:00,46.41,46.43,46.41,46.42,306131.0,43.7786,43.7974,43.7786,43.788,306131.0
2023-12-11 15:50:00,46.41,46.42,46.41,46.42,637044.0,43.7786,43.788,43.7786,43.788,637044.0
2023-12-12 09:30:00,46.33,46.35,46.18,46.18,964260.0,43.7031,43.722,43.5616,43.5616,964260.0
2023-12-12 09:40:00,46.19,46.22,46.15,46.22,150488.0,43.571,43.5993,43.5333,43.5993,150488.0
2023-12-12 09:50:00,46.21,46.26,46.21,46.24,195751.0,43.5899,43.6371,43.5899,43.6182,195751.0
2023-12-12 10:00:00,46.23,46.3,46.2,46.29,190481.0,43.6088,43.6748,43.5805,43.6654,190481.0
2023-12-12 10:10:00,46.3,46.3,46.23,46.27,172043.0,43.6748,43.6748,43.6088,43.6465,172043.0
2023-12-12 10:20:00,46.27,46.32,46.27,46.3,177290.0,43.6465,43.6937,43.6465,43.6748,177290.0
2023-12-12 10:30:00,46.3,46.31,46.28,46.31,229858.0,43.6748,43.6842,43.6559,43.6842,229858.0
2023-12-12 10:40:00,46.31,46.35,46.3,46.34,361242.0,43.6842,43.722,43.6748,43.7125,361242.0
2023-12-12 10:50:00,46.35,46.35,46.31,46.34,260310.0,43.722,43.722,43.6842,43.7125,260310.0
2023-12-12 11:00:00,46.34,46.37,46.31,46.34,182475.0,43.7125,43.7408,43.6842,43.7125,182475.0
2023-12-12 11:10:00,46.34,46.35,46.29,46.3,179237.0,43.7125,43.722,43.6654,43.6748,179237.0
2023-12-12 11:20:00,46.3,46.32,46.29,46.3,196174.0,43.6748,43.6937,43.6654,43.6748,196174.0
2023-12-12 11:30:00,46.3,46.33,46.28,46.33,190763.0,43.6748,43.7031,43.6559,43.7031,190763.0
2023-12-12 11:40:00,46.32,46.34,46.3,46.32,312113.0,43.6937,43.7125,43.6748,43.6937,312113.0
2023-12-12 11:50:00,46.32,46.33,46.28,46.31,213232.0,43.6937,43.7031,43.6559,43.6842,213232.0
2023-12-12 12:00:00,46.3,46.32,46.26,46.26,203699.0,43.6748,43.6937,43.6371,43.6371,203699.0
2023-12-12 12:10:00,46.26,46.32,46.25,46.31,231561.0,43.6371,43.6937,43.6276,43.6842,231561.0
2023-12-12 12:20:00,46.31,46.33,46.3,46.32,175974.0,43.6842,43.7031,43.6748,43.6937,175974.0
2023-12-12 12:30:00,46.32,46.34,46.29,46.29,350501.0,43.6937,43.7125,43.6654,43.6654,350501.0
2023-12-12 12:40:00,46.3,46.3,46.27,46.28,214798.0,43.6748,43.6748,43.6465,43.6559,214798.0
2023-12-12 12:50:00,46.27,46.28,46.26,46.26,185037.0,43.6465,43.6559,43.6371,43.6371,185037.0
2023-12-12 13:00:00,46.27,46.34,46.25,46.33,1180503.0,43.6465,43.7125,43.6276,43.7031,1180503.0
2023-12-12 13:10:00,46.32,46.33,46.3,46.3,236827.0,43.6937,43.7031,43.6748,43.6748,236827.0
2023-12-12 13:20:00,46.31,46.32,46.29,46.32,146553.0,43.6842,43.6937,43.6654,43.6937,146553.0
2023-12-12 13:30:00,46.32,46.34,46.3,46.32,188433.0,43.6937,43.7125,43.6748,43.6937,188433.0
2023-12-12 13:40:00,46.33,46.37,46.32,46.36,211625.0,43.7031,43.7408,43.6937,43.7314,211625.0
2023-12-12 13:50:00,46.36,46.37,46.34,46.36,149975.0,43.7314,43.7408,43.7125,43.7314,149975.0
2023-12-12 14:00:00,46.36,46.36,46.33,46.34,203605.0,43.7314,43.7314,43.7031,43.7125,203605.0
2023-12-12 14:10:00,46.34,46.35,46.33,46.34,147760.0,43.7125,43.722,43.7031,43.7125,147760.0
2023-12-12 14:20:00,46.33,46.36,46.33,46.36,180016.0,43.7031,43.7314,43.7031,43.7314,180016.0
2023-12-12 14:30:00,46.36,46.36,46.35,46.36,197548.0,43.7314,43.7314,43.722,43.7314,197548.0
2023-12-12 14:40:00,46.36,46.37,46.34,46.35,288476.0,43.7314,43.7408,43.7125,43.722,288476.0
2023-12-12 14:50:00,46.35,46.38,46.35,46.37,214583.0,43.722,43.7503,43.722,43.7408,214583.0
2023-12-12 15:00:00,46.38,46.41,46.37,46.41,148847.0,43.7503,43.7786,43.7408,43.7786,148847.0
2023-12-12 15:10:00,46.41,46.42,46.39,46.41,208767.0,43.7786,43.788,43.7597,43.7786,208767.0
2023-12-12 15:20:00,46.42,46.42,46.4,46.42,277603.0,43.788,43.788,43.7691,43.788,277603.0
2023-12-12 15:30:00,46.41,46.42,46.39,46.4,757634.0,43.7786,43.788,43.7597,43.7691,757634.0
2023-12-12 15:40:00,46.39,46.4,46.38,46.39,360789.0,43.7597,43.7691,43.7503,43.7597,360789.0
2023-12-12 15:50:00,46.39,46.44,46.38,46.44,299867.0,43.7597,43.8069,43.7503,43.8069,299867.0
2023-12-13 09:30:00,46.43,46.46,46.36,46.36,315655.0,43.7974,43.8257,43.7314,43.7314,315655.0
2023-12-13 09:40:00,46.36,46.39,46.34,46.39,198976.0,43.7314,43.7597,43.7125,43.7597,198976.0
2023-12-13 09:50:00,46.39,46.4,46.36,46.38,188615.0,43.7597,43.7691,43.7314,43.7503,188615.0
2023-12-13 10:00:00,46.38,46.39,46.34,46.34,230072.0,43.7503,43.7597,43.7125,43.7125,230072.0
2023-12-13 10:10:00,46.35,46.36,46.33,46.35,333827.0,43.722,43.7314,43.7031,43.722,333827.0
2023-12-13 10:20:00,46.34,46.36,46.32,46.36,236410.0,43.7125,43.7314,43.6937,43.7314,236410.0
2023-12-13 10:30:00,46.36,46.38,46.35,46.37,143560.0,43.7314,43.7503,43.722,43.7408,143560.0
2023-12-13 10:40:00,46.38,46.42,46.36,46.42,196632.0,43.7503,43.788,43.7314,43.788,196632.0
2023-12-13 10:50:00,46.42,46.42,46.4,46.41,133345.0,43.788,43.788,43.7691,43.7786,133345.0
2023-12-13 11:00:00,46.41,46.42,46.33,46.34,365733.0,43.7786,43.788,43.7031,43.7125,365733.0
2023-12-13 11:10:00,46.34,46.35,46.32,46.34,205916.0,43.7125,43.722,43.6937,43.7125,205916.0
2023-12-13 11:20:00,46.34,46.36,46.31,46.32,174101.0,43.7125,43.7314,43.6842,43.6937,174101.0
2023-12-13 11:30:00,46.32,46.34,46.3,46.31,148765.0,43.6937,43.7125,43.6748,43.6842,148765.0
2023-12-13 11:40:00,46.3,46.34,46.3,46.34,150165.0,43.6748,43.7125,43.6748,43.7125,150165.0
2023-12-13 11:50:00,46.33,46.35,46.32,46.33,79606.0,43.7031,43.722,43.6937,43.7031,79606.0
2023-12-13 12:00:00,46.32,46.34,46.31,46.33,144822.0,43.6937,43.7125,43.6842,43.7031,144822.0
2023-12-13 12:10:00,46.32,46.34,46.31,46.32,216609.0,43.6937,43.7125,43.6842,43.6937,216609.0
2023-12-13 12:20:00,46.32,46.32,46.31,46.32,209072.0,43.6937,43.6937,43.6842,43.6937,209072.0
2023-12-13 12:30:00,46.32,46.32,46.3,46.3,211923.0,43.6937,43.6937,43.6748,43.6748,211923.0
2023-12-13 12:40:00,46.3,46.31,46.27,46.29,131022.0,43.6748,43.6842,43.6465,43.6654,131022.0
2023-12-13 12:50:00,46.29,46.3,46.27,46.28,119668.0,43.6654,43.6748,43.6465,43.6559,119668.0
2023-12-13 13:00:00,46.27,46.28,46.24,46.25,104962.0,43.6465,43.6559,43.6182,43.6276,104962.0
2023-12-13 13:10:00,46.25,46.27,46.24,46.25,168906.0,43.6276,43.6465,43.6182,43.6276,168906.0
2023-12-13 13:20:00,46.25,46.27,46.25,46.25,108979.0,43.6276,43.6465,43.6276,43.6276,108979.0
2023-12-13 13:30:00,46.25,46.26,46.24,46.25,269507.0,43.6276,43.6371,43.6182,43.6276,269507.0
2023-12-13 13:40:00,46.25,46.25,46.23,46.25,164811.0,43.6276,43.6276,43.6088,43.6276,164811.0
2023-12-13 13:50:00,46.25,46.29,46.23,46.23,260985.0,43.6276,43.6654,43.6088,43.6088,260985.0
2023-12-13 14:00:00,46.27,46.63,46.27,46.6,483494.0,43.6465,43.9861,43.6465,43.9578,483494.0
2023-12-13 14:10:00,46.61,46.75,46.61,46.75,387060.0,43.9672,44.0993,43.9672,44.0993,387060.0
2023-12-13 14:20:00,46.76,46.82,46.74,46.81,233433.0,44.1087,44.1653,44.0898,44.1559,233433.0
2023-12-13 14:30:00,46.81,46.94,46.76,46.93,282632.0,44.1559,44.2785,44.1087,44.2691,282632.0
2023-12-13 14:40:00,46.94,47.09,46.92,47.07,441246.0,44.2785,44.42,44.2596,44.4011,441246.0
2023-12-13 14:50:00,47.07,47.15,47.05,47.14,397320.0,44.4011,44.4766,44.3823,44.4672,397320.0
2023-12-13 15:00:00,47.14,47.2,47.11,47.19,404309.0,44.4672,44.5238,44.4389,44.5143,404309.0
2023-12-13 15:10:00,47.19,47.19,47.08,47.09,653217.0,44.5143,44.5143,44.4106,44.42,653217.0
2023-12-13 15:20:00,47.09,47.11,46.97,47.04,473774.0,44.42,44.4389,44.3068,44.3728,473774.0
2023-12-13 15:30:00,47.04,47.15,47.01,47.15,507994.0,44.3728,44.4766,44.3445,44.4766,507994.0
2023-12-13 15:40:00,47.15,47.16,47.12,47.15,1338926.0,44.4766,44.486,44.4483,44.4766,1338926.0
2023-12-13 15:50:00,47.15,47.2,47.12,47.2,957267.0,44.4766,44.5238,44.4483,44.5238,957267.0
2023-12-14 09:30:00,47.5,47.6,47.46,47.57,438292.0,44.8067,44.9011,44.769,44.8728,438292.0
2023-12-14 09:40:00,47.56,47.65,47.56,47.58,299090.0,44.8633,44.9482,44.8633,44.8822,299090.0
2023-12-14 09:50:00,47.58,47.64,47.56,47.64,337022.0,44.8822,44.9388,44.8633,44.9388,337022.0
2023-12-14 10:00:00,47.63,47.64,47.54,47.56,317731.0,44.9294,44.9388,44.8445,44.8633,317731.0
2023-12-14 10:10:00,47.55,47.57,47.44,47.47,312951.0,44.8539,44.8728,44.7502,44.7784,312951.0
2023-12-14 10:20:00,47.47,47.49,47.41,47.47,390933.0,44.7784,44.7973,44.7219,44.7784,390933.0
2023-12-14 10:30:00,47.46,47.52,47.42,47.44,515900.0,44.769,44.8256,44.7313,44.7502,515900.0
2023-12-14 10:40:00,47.45,47.54,47.44,47.54,412950.0,44.7596,44.8445,44.7502,44.8445,412950.0
2023-12-14 10:50:00,47.54,47.64,47.53,47.63,347825.0,44.8445,44.9388,44.835,44.9294,347825.0
2023-12-14 11:00:00,47.62,47.65,47.6,47.65,458758.0,44.9199,44.9482,44.9011,44.9482,458758.0
2023-12-14 11:10:00,47.64,47.69,47.61,47.65,343442.0,44.9388,44.986,44.9105,44.9482,343442.0
2023-12-14 11:20:00,47.65,47.68,47.62,47.67,462059.0,44.9482,44.9765,44.9199,44.9671,462059.0
2023-12-14 11:30:00,47.68,47.71,47.62,47.65,598894.0,44.9765,45.0048,44.9199,44.9482,598894.0
2023-12-14 11:40:00,47.65,47.71,47.64,47.7,366867.0,44.9482,45.0048,44.9388,44.9954,366867.0
2023-12-14 11:50:00,47.7,47.71,47.68,47.69,497582.0,44.9954,45.0048,44.9765,44.986,497582.0
2023-12-14 12:00:00,47.69,47.72,47.67,47.72,358971.0,44.986,45.0143,44.9671,45.0143,358971.0
2023-12-14 12:10:00,47.72,47.74,47.71,47.73,197882.0,45.0143,45.0331,45.0048,45.0237,197882.0
2023-12-14 12:20:00,47.73,47.77,47.73,47.75,271481.0,45.0237,45.0614,45.0237,45.0426,271481.0
2023-12-14 12:30:00,47.75,47.76,47.74,47.76,232104.0,45.0426,45.052,45.0331,45.052,232104.0
2023-12-14 12:40:00,47.76,47.77,47.74,47.75,249535.0,45.052,45.0614,45.0331,45.0426,249535.0
2023-12-14 12:50:00,47.74,47.75,47.67,47.68,243338.0,45.0331,45.0426,44.9671,44.9765,243338.0
2023-12-14 13:00:00,47.67,47.68,47.58,47.59,243362.0,44.9671,44.9765,44.8822,44.8916,243362.0
2023-12-14 13:10:00,47.6,47.62,47.57,47.58,199293.0,44.9011,44.9199,44.8728,44.8822,199293.0
2023-12-14 13:20:00,47.58,47.59,47.53,47.54,168034.0,44.8822,44.8916,44.835,44.8445,168034.0
2023-12-14 13:30:00,47.54,47.55,47.52,47.54,422921.0,44.8445,44.8539,44.8256,44.8445,422921.0
2023-12-14 13:40:00,47.54,47.56,47.51,47.52,262215.0,44.8445,44.8633,44.8162,44.8256,262215.0
2023-12-14 13:50:00,47.52,47.52,47.44,47.49,471530.0,44.8256,44.8256,44.7502,44.7973,471530.0
2023-12-14 14:00:00,47.49,47.52,47.48,47.5,216216.0,44.7973,44.8256,44.7879,44.8067,216216.0
2023-12-14 14:10:00,47.49,47.56,47.49,47.56,227342.0,44.7973,44.8633,44.7973,44.8633,227342.0
2023-12-14 14:20:00,47.56,47.58,47.55,47.58,352034.0,44.8633,44.8822,44.8539,44.8822,352034.0
2023-12-14 14:30:00,47.58,47.6,47.56,47.57,298798.0,44.8822,44.9011,44.8633,44.8728,298798.0
2023-12-14 14:40:00,47.56,47.57,47.53,47.56,998594.0,44.8633,44.8728,44.835,44.8633,998594.0
2023-12-14 14:50:00,47.56,47.59,47.55,47.59,326828.0,44.8633,44.8916,44.8539,44.8916,326828.0
2023-12-14 15:00:00,47.59,47.59,47.56,47.58,250321.0,44.8916,44.8916,44.8633,44.8822,250321.0
2023-12-14 15:10:00,47.58,47.6,47.57,47.6,345290.0,44.8822,44.9011,44.8728,44.9011,345290.0
2023-12-14 15:20:00,47.6,47.61,47.59,47.59,377900.0,44.9011,44.9105,44.8916,44.8916,377900.0
2023-12-14 15:30:00,47.59,47.62,47.59,47.61,591047.0,44.8916,44.9199,44.8916,44.9105,591047.0
2023-12-14 15:40:00,47.61,47.62,47.59,47.61,615931.0,44.9105,44.9199,44.8916,44.9105,615931.0
2023-12-14 15:50:00,47.61,47.63,47.58,47.61,1733598.0,44.9105,44.9294,44.8822,44.9105,1733598.0
2023-12-15 09:30:00,47.4,47.41,47.29,47.32,229394.0,44.7124,44.7219,44.6087,44.637,229394.0
2023-12-15 09:40:00,47.32,47.39,47.28,47.33,216060.0,44.637,44.703,44.5992,44.6464,216060.0
2023-12-15 09:50:00,47.34,47.4,47.31,47.35,167646.0,44.6558,44.7124,44.6275,44.6653,167646.0
2023-12-15 10:00:00,47.36,47.42,47.36,47.42,248243.0,44.6747,44.7313,44.6747,44.7313,248243.0
2023-12-15 10:10:00,47.41,47.45,47.38,47.4,153679.0,44.7219,44.7596,44.6936,44.7124,153679.0
2023-12-15 10:20:00,47.39,47.46,47.37,47.43,354925.0,44.703,44.769,44.6841,44.7407,354925.0
2023-12-15 10:30:00,47.43,47.45,47.41,47.42,292162.0,44.7407,44.7596,44.7219,44.7313,292162.0
2023-12-15 10:40:00,47.42,47.43,47.37,47.39,426047.0,44.7313,44.7407,44.6841,44.703,426047.0
2023-12-15 10:50:00,47.39,47.45,47.38,47.43,372543.0,44.703,44.7596,44.6936,44.7407,372543.0
2023-12-15 11:00:00,47.43,47.45,47.35,47.36,366335.0,44.7407,44.7596,44.6653,44.6747,366335.0
2023-12-15 11:10:00,47.36,47.4,47.34,47.38,345038.0,44.6747,44.7124,44.6558,44.6936,345038.0
2023-12-15 11:20:00,47.38,47.41,47.36,47.41,444265.0,44.6936,44.7219,44.6747,44.7219,444265.0
2023-12-15 11:30:00,47.4,47.41,47.37,47.38,589301.0,44.7124,44.7219,44.6841,44.6936,589301.0
2023-12-15 11:40:00,47.37,47.38,47.34,47.34,340467.0,44.6841,44.6936,44.6558,44.6558,340467.0
2023-12-15 11:50:00,47.35,47.36,47.33,47.35,322993.0,44.6653,44.6747,44.6464,44.6653,322993.0
2023-12-15 12:00:00,47.35,47.36,47.32,47.35,311596.0,44.6653,44.6747,44.637,44.6653,311596.0
2023-12-15 12:10:00,47.35,47.37,47.33,47.36,517439.0,44.6653,44.6841,44.6464,44.6747,517439.0
2023-12-15 12:20:00,47.36,47.38,47.35,47.37,429298.0,44.6747,44.6936,44.6653,44.6841,429298.0
2023-12-15 12:30:00,47.37,47.37,47.33,47.34,271640.0,44.6841,44.6841,44.6464,44.6558,271640.0
2023-12-15 12:40:00,47.33,47.34,47.29,47.33,398390.0,44.6464,44.6558,44.6087,44.6464,398390.0
2023-12-15 12:50:00,47.33,47.33,47.29,47.3,161005.0,44.6464,44.6464,44.6087,44.6181,161005.0
2023-12-15 13:00:00,47.29,47.31,47.28,47.3,304973.0,44.6087,44.6275,44.5992,44.6181,304973.0
2023-12-15 13:10:00,47.29,47.3,47.24,47.25,580516.0,44.6087,44.6181,44.5615,44.5709,580516.0
2023-12-15 13:20:00,47.24,47.26,47.23,47.26,232944.0,44.5615,44.5804,44.5521,44.5804,232944.0
2023-12-15 13:30:00,47.26,47.28,47.21,47.23,589228.0,44.5804,44.5992,44.5332,44.5521,589228.0
2023-12-15 13:40:00,47.23,47.23,47.17,47.19,722743.0,44.5521,44.5521,44.4955,44.5143,722743.0
2023-12-15 13:50:00,47.19,47.21,47.16,47.18,407957.0,44.5143,44.5332,44.486,44.5049,407957.0
2023-12-15 14:00:00,47.18,47.19,47.15,47.16,376634.0,44.5049,44.5143,44.4766,44.486,376634.0
2023-12-15 14:10:00,47.17,47.2,47.15,47.2,427169.0,44.4955,44.5238,44.4766,44.5238,427169.0
2023-12-15 14:20:00,47.19,47.2,47.15,47.15,402802.0,44.5143,44.5238,44.4766,44.4766,402802.0
2023-12-15 14:30:00,47.15,47.19,47.15,47.19,299148.0,44.4766,44.5143,44.4766,44.5143,299148.0
2023-12-15 14:40:00,47.19,47.21,47.17,47.17,500193.0,44.5143,44.5332,44.4955,44.4955,500193.0
2023-12-15 14:50:00,47.18,47.19,47.14,47.17,659731.0,44.5049,44.5143,44.4672,44.4955,659731.0
2023-12-15 15:00:00,47.17,47.18,47.14,47.15,372434.0,44.4955,44.5049,44.4672,44.4766,372434.0
2023-12-15 15:10:00,47.15,47.18,47.15,47.17,280709.0,44.4766,44.5049,44.4766,44.4955,280709.0
2023-12-15 15:20:00,47.16,47.2,47.16,47.19,461679.0,44.486,44.5238,44.486,44.5143,461679.0
2023-12-15 15:30:00,47.18,47.2,47.15,47.16,506080.0,44.5049,44.5238,44.4766,44.486,506080.0
2023-12-15 15:40:00,47.15,47.16,47.11,47.12,425411.0,44.4766,44.486,44.4389,44.4483,425411.0
2023-12-15 15:50:00,47.12,47.17,47.1,47.11,2646977.0,44.4483,44.4955,44.4294,44.4389,2646977.0
2023-12-18 09:30:00,46.73,46.75,46.67,46.7,690077.0,44.6565,44.6756,44.5992,44.6279,690077.0
2023-12-18 09:40:00,46.71,46.72,46.65,46.67,305682.0,44.6374,44.647,44.5801,44.5992,305682.0
2023-12-18 09:50:00,46.68,46.7,46.62,46.66,166164.0,44.6087,44.6279,44.5514,44.5896,166164.0
2023-12-18 10:00:00,46.67,46.69,46.6,46.61,233707.0,44.5992,44.6183,44.5323,44.5418,233707.0
2023-12-18 10:10:00,46.61,46.64,46.56,46.59,449249.0,44.5418,44.5705,44.4941,44.5227,449249.0
2023-12-18 10:20:00,46.59,46.63,46.56,46.62,334407.0,44.5227,44.561,44.4941,44.5514,334407.0
2023-12-18 10:30:00,46.63,46.63,46.55,46.56,462153.0,44.561,44.561,44.4845,44.4941,462153.0
2023-12-18 10:40:00,46.57,46.58,46.54,46.55,563327.0,44.5036,44.5132,44.475,44.4845,563327.0
2023-12-18 10:50:00,46.56,46.57,46.53,46.56,281335.0,44.4941,44.5036,44.4654,44.4941,281335.0
2023-12-18 11:00:00,46.56,46.6,46.55,46.6,136059.0,44.4941,44.5323,44.4845,44.5323,136059.0
2023-12-18 11:10:00,46.59,46.63,46.59,46.62,213585.0,44.5227,44.561,44.5227,44.5514,213585.0
2023-12-18 11:20:00,46.61,46.63,46.59,46.62,240823.0,44.5418,44.561,44.5227,44.5514,240823.0
2023-12-18 11:30:00,46.62,46.63,46.59,46.61,129847.0,44.5514,44.561,44.5227,44.5418,129847.0
2023-12-18 11:40:00,46.6,46.62,46.59,46.6,177129.0,44.5323,44.5514,44.5227,44.5323,177129.0
2023-12-18 11:50:00,46.6,46.62,46.6,46.61,104516.0,44.5323,44.5514,44.5323,44.5418,104516.0
2023-12-18 12:00:00,46.61,46.64,46.61,46.63,181101.0,44.5418,44.5705,44.5418,44.561,181101.0
2023-12-18 12:10:00,46.63,46.65,46.61,46.65,185671.0,44.561,44.5801,44.5418,44.5801,185671.0
2023-12-18 12:20:00,46.64,46.67,46.64,46.65,137582.0,44.5705,44.5992,44.5705,44.5801,137582.0
2023-12-18 12:30:00,46.65,46.66,46.63,46.63,113373.0,44.5801,44.5896,44.561,44.561,113373.0
2023-12-18 12:40:00,46.64,46.65,46.62,46.65,273772.0,44.5705,44.5801,44.5514,44.5801,273772.0
2023-12-18 12:50:00,46.64,46.66,46.63,46.65,81912.0,44.5705,44.5896,44.561,44.5801,81912.0
2023-12-18 13:00:00,46.66,46.66,46.62,46.62,129955.0,44.5896,44.5896,44.5514,44.5514,129955.0
2023-12-18 13:10:00,46.63,46.64,46.62,46.62,158774.0,44.561,44.5705,44.5514,44.5514,158774.0
2023-12-18 13:20:00,46.63,46.64,46.62,46.63,250582.0,44.561,44.5705,44.5514,44.561,250582.0
2023-12-18 13:30:00,46.64,46.65,46.62,46.62,160733.0,44.5705,44.5801,44.5514,44.5514,160733.0
2023-12-18 13:40:00,46.63,46.63,46.62,46.63,144966.0,44.561,44.561,44.5514,44.561,144966.0
2023-12-18 13:50:00,46.63,46.65,46.62,46.64,104865.0,44.561,44.5801,44.5514,44.5705,104865.0
2023-12-18 14:00:00,46.64,46.65,46.62,46.62,265371.0,44.5705,44.5801,44.5514,44.5514,265371.0
2023-12-18 14:10:00,46.63,46.63,46.6,46.61,332673.0,44.561,44.561,44.5323,44.5418,332673.0
2023-12-18 14:20:00,46.6,46.65,46.6,46.62,404328.0,44.5323,44.5801,44.5323,44.5514,404328.0
2023-12-18 14:30:00,46.62,46.63,46.6,46.63,300986.0,44.5514,44.561,44.5323,44.561,300986.0
2023-12-18 14:40:00,46.62,46.64,46.62,46.63,243634.0,44.5514,44.5705,44.5514,44.561,243634.0
2023-12-18 14:50:00,46.62,46.65,46.62,46.64,353745.0,44.5514,44.5801,44.5514,44.5705,353745.0
2023-12-18 15:00:00,46.65,46.66,46.63,46.65,236767.0,44.5801,44.5896,44.561,44.5801,236767.0
2023-12-18 15:10:00,46.65,46.68,46.64,46.66,347355.0,44.5801,44.6087,44.5705,44.5896,347355.0
2023-12-18 15:20:00,46.66,46.7,46.66,46.69,300858.0,44.5896,44.6279,44.5896,44.6183,300858.0
2023-12-18 15:30:00,46.69,46.69,46.65,46.66,250989.0,44.6183,44.6183,44.5801,44.5896,250989.0
2023-12-18 15:40:00,46.65,46.66,46.64,46.65,249627.0,44.5801,44.5896,44.5705,44.5801,249627.0
2023-12-18 15:50:00,46.65,46.66,46.64,46.66,270784.0,44.5801,44.5896,44.5705,44.5896,270784.0
2023-12-19 09:30:00,46.99,47.02,46.91,46.99,647518.0,44.905,44.9337,44.8285,44.905,647518.0
2023-12-19 09:40:00,47.0,47.07,46.99,47.05,284507.0,44.9145,44.9814,44.905,44.9623,284507.0
2023-12-19 09:50:00,47.05,47.11,47.04,47.09,369126.0,44.9623,45.0197,44.9528,45.0006,369126.0
2023-12-19 10:00:00,47.09,47.09,47.04,47.05,497934.0,45.0006,45.0006,44.9528,44.9623,497934.0
2023-12-19 10:10:00,47.05,47.08,47.03,47.08,352158.0,44.9623,44.991,44.9432,44.991,352158.0
2023-12-19 10:20:00,47.07,47.11,47.06,47.1,236836.0,44.9814,45.0197,44.9719,45.0101,236836.0
2023-12-19 10:30:00,47.09,47.11,47.07,47.07,196493.0,45.0006,45.0197,44.9814,44.9814,196493.0
2023-12-19 10:40:00,47.08,47.1,47.06,47.09,185139.0,44.991,45.0101,44.9719,45.0006,185139.0
2023-12-19 10:50:00,47.09,47.11,47.07,47.09,138344.0,45.0006,45.0197,44.9814,45.0006,138344.0
2023-12-19 11:00:00,47.09,47.1,47.07,47.09,155405.0,45.0006,45.0101,44.9814,45.0006,155405.0
2023-12-19 11:10:00,47.09,47.11,47.09,47.11,131597.0,45.0006,45.0197,45.0006,45.0197,131597.0
2023-12-19 11:20:00,47.11,47.11,47.08,47.1,164037.0,45.0197,45.0197,44.991,45.0101,164037.0
2023-12-19 11:30:00,47.1,47.11,47.05,47.11,162977.0,45.0101,45.0197,44.9623,45.0197,162977.0
2023-12-19 11:40:00,47.11,47.12,47.09,47.11,166544.0,45.0197,45.0292,45.0006,45.0197,166544.0
2023-12-19 11:50:00,47.11,47.11,47.08,47.09,143730.0,45.0197,45.0197,44.991,45.0006,143730.0
2023-12-19 12:00:00,47.08,47.1,47.06,47.08,170830.0,44.991,45.0101,44.9719,44.991,170830.0
2023-12-19 12:10:00,47.08,47.09,47.06,47.08,105195.0,44.991,45.0006,44.9719,44.991,105195.0
2023-12-19 12:20:00,47.08,47.09,47.07,47.07,179425.0,44.991,45.0006,44.9814,44.9814,179425.0
2023-12-19 12:30:00,47.08,47.11,47.07,47.09,117860.0,44.991,45.0197,44.9814,45.0006,117860.0
2023-12-19 12:40:00,47.09,47.1,47.08,47.08,133879.0,45.0006,45.0101,44.991,44.991,133879.0
2023-12-19 12:50:00,47.08,47.1,47.07,47.08,194016.0,44.991,45.0101,44.9814,44.991,194016.0
2023-12-19 13:00:00,47.08,47.1,47.04,47.04,222191.0,44.991,45.0101,44.9528,44.9528,222191.0
2023-12-19 13:10:00,47.05,47.07,47.04,47.05,108842.0,44.9623,44.9814,44.9528,44.9623,108842.0
2023-12-19 13:20:00,47.05,47.06,47.04,47.05,83231.0,44.9623,44.9719,44.9528,44.9623,83231.0
2023-12-19 13:30:00,47.06,47.08,47.05,47.08,134036.0,44.9719,44.991,44.9623,44.991,134036.0
2023-12-19 13:40:00,47.07,47.09,47.06,47.07,212233.0,44.9814,45.0006,44.9719,44.9814,212233.0
2023-12-19 13:50:00,47.07,47.07,47.05,47.07,245448.0,44.9814,44.9814,44.9623,44.9814,245448.0
2023-12-19 14:00:00,47.06,47.08,47.06,47.07,135675.0,44.9719,44.991,44.9719,44.9814,135675.0
2023-12-19 14:10:00,47.08,47.09,47.06,47.08,150197.0,44.991,45.0006,44.9719,44.991,150197.0
2023-12-19 14:20:00,47.08,47.09,47.07,47.09,153026.0,44.991,45.0006,44.9814,45.0006,153026.0
2023-12-19 14:30:00,47.09,47.1,47.07,47.09,230143.0,45.0006,45.0101,44.9814,45.0006,230143.0
2023-12-19 14:40:00,47.09,47.1,47.07,47.09,161001.0,45.0006,45.0101,44.9814,45.0006,161001.0
2023-12-19 14:50:00,47.08,47.1,47.08,47.09,211785.0,44.991,45.0101,44.991,45.0006,211785.0
2023-12-19 15:00:00,47.1,47.11,47.06,47.07,279427.0,45.0101,45.0197,44.9719,44.9814,279427.0
2023-12-19 15:10:00,47.08,47.09,47.07,47.09,313174.0,44.991,45.0006,44.9814,45.0006,313174.0
2023-12-19 15:20:00,47.09,47.09,47.07,47.09,232602.0,45.0006,45.0006,44.9814,45.0006,232602.0
2023-12-19 15:30:00,47.09,47.11,47.08,47.1,316709.0,45.0006,45.0197,44.991,45.0101,316709.0
2023-12-19 15:40:00,47.09,47.12,47.08,47.09,324118.0,45.0006,45.0292,44.991,45.0006,324118.0
2023-12-19 15:50:00,47.09,47.11,47.08,47.1,280208.0,45.0006,45.0197,44.991,45.0101,280208.0
2023-12-20 09:30:00,47.14,47.15,47.08,47.09,826384.0,45.0483,45.0579,44.991,45.0006,826384.0
2023-12-20 09:40:00,47.09,47.12,47.07,47.09,386344.0,45.0006,45.0292,44.9814,45.0006,386344.0
2023-12-20 09:50:00,47.1,47.16,47.09,47.15,220284.0,45.0101,45.0674,45.0006,45.0579,220284.0
2023-12-20 10:00:00,47.15,47.21,47.1,47.21,739934.0,45.0579,45.1152,45.0101,45.1152,739934.0
2023-12-20 10:10:00,47.21,47.22,47.15,47.16,522844.0,45.1152,45.1248,45.0579,45.0674,522844.0
2023-12-20 10:20:00,47.17,47.17,47.12,47.16,243884.0,45.077,45.077,45.0292,45.0674,243884.0
2023-12-20 10:30:00,47.16,47.21,47.15,47.19,346744.0,45.0674,45.1152,45.0579,45.0961,346744.0
2023-12-20 10:40:00,47.19,47.2,47.17,47.17,265591.0,45.0961,45.1057,45.077,45.077,265591.0
2023-12-20 10:50:00,47.18,47.19,47.15,47.19,170709.0,45.0866,45.0961,45.0579,45.0961,170709.0
2023-12-20 11:00:00,47.19,47.22,47.17,47.2,183156.0,45.0961,45.1248,45.077,45.1057,183156.0
2023-12-20 11:10:00,47.2,47.23,47.19,47.23,156096.0,45.1057,45.1343,45.0961,45.1343,156096.0
2023-12-20 11:20:00,47.23,47.26,47.21,47.25,420288.0,45.1343,45.163,45.1152,45.1535,420288.0
2023-12-20 11:30:00,47.25,47.25,47.19,47.2,319958.0,45.1535,45.1535,45.0961,45.1057,319958.0
2023-12-20 11:40:00,47.2,47.21,47.18,47.19,299463.0,45.1057,45.1152,45.0866,45.0961,299463.0
2023-12-20 11:50:00,47.18,47.21,47.17,47.18,582991.0,45.0866,45.1152,45.077,45.0866,582991.0
2023-12-20 12:00:00,47.18,47.2,47.17,47.2,259931.0,45.0866,45.1057,45.077,45.1057,259931.0
2023-12-20 12:10:00,47.2,47.22,47.19,47.22,114725.0,45.1057,45.1248,45.0961,45.1248,114725.0
2023-12-20 12:20:00,47.22,47.22,47.2,47.22,136978.0,45.1248,45.1248,45.1057,45.1248,136978.0
2023-12-20 12:30:00,47.22,47.23,47.19,47.21,347858.0,45.1248,45.1343,45.0961,45.1152,347858.0
2023-12-20 12:40:00,47.21,47.22,47.2,47.21,699432.0,45.1152,45.1248,45.1057,45.1152,699432.0
2023-12-20 12:50:00,47.22,47.25,47.21,47.24,285988.0,45.1248,45.1535,45.1152,45.1439,285988.0
2023-12-20 13:00:00,47.23,47.24,47.2,47.23,400118.0,45.1343,45.1439,45.1057,45.1343,400118.0
2023-12-20 13:10:00,47.23,47.24,47.2,47.22,341737.0,45.1343,45.1439,45.1057,45.1248,341737.0
2023-12-20 13:20:00,47.21,47.22,47.19,47.2,190044.0,45.1152,45.1248,45.0961,45.1057,190044.0
2023-12-20 13:30:00,47.21,47.23,47.2,47.21,282688.0,45.1152,45.1343,45.1057,45.1152,282688.0
2023-12-20 13:40:00,47.2,47.21,47.18,47.19,248276.0,45.1057,45.1152,45.0866,45.0961,248276.0
2023-12-20 13:50:00,47.19,47.19,47.16,47.16,233086.0,45.0961,45.0961,45.0674,45.0674,233086.0
2023-12-20 14:00:00,47.16,47.17,47.14,47.15,245780.0,45.0674,45.077,45.0483,45.0579,245780.0
2023-12-20 14:10:00,47.15,47.17,47.14,47.16,367175.0,45.0579,45.077,45.0483,45.0674,367175.0
2023-12-20 14:20:00,47.17,47.17,47.14,47.14,251130.0,45.077,45.077,45.0483,45.0483,251130.0
2023-12-20 14:30:00,47.15,47.15,47.04,47.05,319889.0,45.0579,45.0579,44.9528,44.9623,319889.0
2023-12-20 14:40:00,47.04,47.07,46.98,46.99,464001.0,44.9528,44.9814,44.8954,44.905,464001.0
2023-12-20 14:50:00,46.99,47.0,46.83,46.85,895468.0,44.905,44.9145,44.7521,44.7712,895468.0
2023-12-20 15:00:00,46.84,46.86,46.72,46.78,403930.0,44.7616,44.7808,44.647,44.7043,403930.0
2023-12-20 15:10:00,46.78,46.89,46.78,46.88,598080.0,44.7043,44.8094,44.7043,44.7999,598080.0
2023-12-20 15:20:00,46.88,46.89,46.77,46.78,350565.0,44.7999,44.8094,44.6947,44.7043,350565.0
2023-12-20 15:30:00,46.78,46.82,46.72,46.73,425164.0,44.7043,44.7425,44.647,44.6565,425164.0
2023-12-20 15:40:00,46.73,46.78,46.71,46.75,533402.0,44.6565,44.7043,44.6374,44.6756,533402.0
2023-12-20 15:50:00,46.75,46.77,46.59,46.61,807894.0,44.6756,44.6947,44.5227,44.5418,807894.0
2023-12-21 09:30:00,47.18,47.25,47.12,47.22,1020713.0,45.0866,45.1535,45.0292,45.1248,1020713.0
2023-12-21 09:40:00,47.23,47.24,47.16,47.22,214412.0,45.1343,45.1439,45.0674,45.1248,214412.0
2023-12-21 09:50:00,47.21,47.22,47.16,47.17,181752.0,45.1152,45.1248,45.0674,45.077,181752.0
2023-12-21 10:00:00,47.17,47.2,47.06,47.06,424485.0,45.077,45.1057,44.9719,44.9719,424485.0
2023-12-21 10:10:00,47.07,47.17,47.06,47.16,324083.0,44.9814,45.077,44.9719,45.0674,324083.0
2023-12-21 10:20:00,47.16,47.22,47.12,47.14,232577.0,45.0674,45.1248,45.0292,45.0483,232577.0
2023-12-21 10:30:00,47.14,47.21,47.14,47.17,207796.0,45.0483,45.1152,45.0483,45.077,207796.0
2023-12-21 10:40:00,47.17,47.22,47.15,47.18,176483.0,45.077,45.1248,45.0579,45.0866,176483.0
2023-12-21 10:50:00,47.18,47.2,47.15,47.2,186410.0,45.0866,45.1057,45.0579,45.1057,186410.0
2023-12-21 11:00:00,47.2,47.25,47.18,47.2,329375.0,45.1057,45.1535,45.0866,45.1057,329375.0
2023-12-21 11:10:00,47.2,47.23,47.19,47.21,417139.0,45.1057,45.1343,45.0961,45.1152,417139.0
2023-12-21 11:20:00,47.22,47.26,47.21,47.25,304154.0,45.1248,45.163,45.1152,45.1535,304154.0
2023-12-21 11:30:00,47.26,47.27,47.21,47.25,1092193.0,45.163,45.1726,45.1152,45.1535,1092193.0
2023-12-21 11:40:00,47.26,47.27,47.23,47.27,201261.0,45.163,45.1726,45.1343,45.1726,201261.0
2023-12-21 11:50:00,47.27,47.27,47.2,47.22,169445.0,45.1726,45.1726,45.1057,45.1248,169445.0
2023-12-21 12:00:00,47.21,47.22,47.12,47.13,285637.0,45.1152,45.1248,45.0292,45.0388,285637.0
2023-12-21 12:10:00,47.13,47.17,47.12,47.16,348716.0,45.0388,45.077,45.0292,45.0674,348716.0
2023-12-21 12:20:00,47.16,47.16,47.1,47.12,470469.0,45.0674,45.0674,45.0101,45.0292,470469.0
2023-12-21 12:30:00,47.12,47.17,47.11,47.14,198310.0,45.0292,45.077,45.0197,45.0483,198310.0
2023-12-21 12:40:00,47.14,47.17,47.13,47.15,117359.0,45.0483,45.077,45.0388,45.0579,117359.0
2023-12-21 12:50:00,47.14,47.16,47.11,47.13,195713.0,45.0483,45.0674,45.0197,45.0388,195713.0
2023-12-21 13:00:00,47.13,47.18,47.12,47.15,190529.0,45.0388,45.0866,45.0292,45.0579,190529.0
2023-12-21 13:10:00,47.14,47.16,47.06,47.07,181590.0,45.0483,45.0674,44.9719,44.9814,181590.0
2023-12-21 13:20:00,47.07,47.16,47.06,47.15,374683.0,44.9814,45.0674,44.9719,45.0579,374683.0
2023-12-21 13:30:00,47.15,47.18,47.13,47.14,177612.0,45.0579,45.0866,45.0388,45.0483,177612.0
2023-12-21 13:40:00,47.14,47.17,47.13,47.16,336793.0,45.0483,45.077,45.0388,45.0674,336793.0
2023-12-21 13:50:00,47.16,47.19,47.15,47.18,282518.0,45.0674,45.0961,45.0579,45.0866,282518.0
2023-12-21 14:00:00,47.18,47.2,47.17,47.19,150963.0,45.0866,45.1057,45.077,45.0961,150963.0
2023-12-21 14:10:00,47.19,47.22,47.17,47.21,239853.0,45.0961,45.1248,45.077,45.1152,239853.0
2023-12-21 14:20:00,47.22,47.22,47.18,47.21,169244.0,45.1248,45.1248,45.0866,45.1152,169244.0
2023-12-21 14:30:00,47.22,47.25,47.2,47.24,201703.0,45.1248,45.1535,45.1057,45.1439,201703.0
2023-12-21 14:40:00,47.23,47.27,47.23,47.23,197325.0,45.1343,45.1726,45.1343,45.1343,197325.0
2023-12-21 14:50:00,47.24,47.25,47.2,47.24,309898.0,45.1439,45.1535,45.1057,45.1439,309898.0
2023-12-21 15:00:00,47.24,47.25,47.21,47.22,382548.0,45.1439,45.1535,45.1152,45.1248,382548.0
2023-12-21 15:10:00,47.22,47.27,47.21,47.27,350834.0,45.1248,45.1726,45.1152,45.1726,350834.0
2023-12-21 15:20:00,47.26,47.32,47.26,47.32,172709.0,45.163,45.2203,45.163,45.2203,172709.0
2023-12-21 15:30:00,47.32,47.34,47.3,47.33,439637.0,45.2203,45.2395,45.2012,45.2299,439637.0
2023-12-21 15:40:00,47.33,47.34,47.31,47.34,234646.0,45.2299,45.2395,45.2108,45.2395,234646.0
2023-12-21 15:50:00,47.33,47.4,47.33,47.39,796677.0,45.2299,45.2968,45.2299,45.2872,796677.0
2023-12-22 09:30:00,47.5,47.57,47.5,47.56,626604.0,45.3924,45.4593,45.3924,45.4497,626604.0
2023-12-22 09:40:00,47.57,47.6,47.55,47.59,252782.0,45.4593,45.4879,45.4401,45.4784,252782.0
2023-12-22 09:50:00,47.59,47.6,47.57,47.57,198339.0,45.4784,45.4879,45.4593,45.4593,198339.0
2023-12-22 10:00:00,47.59,47.63,47.55,47.57,260272.0,45.4784,45.5166,45.4401,45.4593,260272.0
2023-12-22 10:10:00,47.57,47.6,47.55,47.57,256780.0,45.4593,45.4879,45.4401,45.4593,256780.0
2023-12-22 10:20:00,47.56,47.57,47.53,47.56,184408.0,45.4497,45.4593,45.421,45.4497,184408.0
2023-12-22 10:30:00,47.57,47.59,47.54,47.55,329524.0,45.4593,45.4784,45.4306,45.4401,329524.0
2023-12-22 10:40:00,47.55,47.57,47.53,47.54,548858.0,45.4401,45.4593,45.421,45.4306,548858.0
2023-12-22 10:50:00,47.53,47.54,47.47,47.48,543152.0,45.421,45.4306,45.3637,45.3732,543152.0
2023-12-22 11:00:00,47.48,47.5,47.45,47.48,887340.0,45.3732,45.3924,45.3446,45.3732,887340.0
2023-12-22 11:10:00,47.49,47.52,47.47,47.51,484108.0,45.3828,45.4115,45.3637,45.4019,484108.0
2023-12-22 11:20:00,47.5,47.54,47.49,47.53,350677.0,45.3924,45.4306,45.3828,45.421,350677.0
2023-12-22 11:30:00,47.53,47.56,47.51,47.52,273154.0,45.421,45.4497,45.4019,45.4115,273154.0
2023-12-22 11:40:00,47.53,47.53,47.47,47.48,175539.0,45.421,45.421,45.3637,45.3732,175539.0
2023-12-22 11:50:00,47.48,47.52,47.47,47.51,195698.0,45.3732,45.4115,45.3637,45.4019,195698.0
2023-12-22 12:00:00,47.51,47.53,47.47,47.48,274835.0,45.4019,45.421,45.3637,45.3732,274835.0
2023-12-22 12:10:00,47.48,47.49,47.45,47.48,188000.0,45.3732,45.3828,45.3446,45.3732,188000.0
2023-12-22 12:20:00,47.48,47.51,47.48,47.5,252845.0,45.3732,45.4019,45.3732,45.3924,252845.0
2023-12-22 12:30:00,47.5,47.52,47.49,47.52,100221.0,45.3924,45.4115,45.3828,45.4115,100221.0
2023-12-22 12:40:00,47.52,47.55,47.51,47.55,186937.0,45.4115,45.4401,45.4019,45.4401,186937.0
2023-12-22 12:50:00,47.54,47.56,47.53,47.55,212047.0,45.4306,45.4497,45.421,45.4401,212047.0
2023-12-22 13:00:00,47.55,47.56,47.53,47.56,145677.0,45.4401,45.4497,45.421,45.4497,145677.0
2023-12-22 13:10:00,47.55,47.58,47.55,47.56,142983.0,45.4401,45.4688,45.4401,45.4497,142983.0
2023-12-22 13:20:00,47.56,47.57,47.55,47.57,64096.0,45.4497,45.4593,45.4401,45.4593,64096.0
2023-12-22 13:30:00,47.57,47.58,47.54,47.55,270076.0,45.4593,45.4688,45.4306,45.4401,270076.0
2023-12-22 13:40:00,47.55,47.55,47.53,47.55,104628.0,45.4401,45.4401,45.421,45.4401,104628.0
2023-12-22 13:50:00,47.55,47.56,47.53,47.54,177919.0,45.4401,45.4497,45.421,45.4306,177919.0
2023-12-22 14:00:00,47.53,47.54,47.44,47.46,233386.0,45.421,45.4306,45.335,45.3541,233386.0
2023-12-22 14:10:00,47.46,47.47,47.4,47.43,226638.0,45.3541,45.3637,45.2968,45.3255,226638.0
2023-12-22 14:20:00,47.43,47.45,47.37,47.37,245486.0,45.3255,45.3446,45.2681,45.2681,245486.0
2023-12-22 14:30:00,47.37,47.43,47.34,47.41,382457.0,45.2681,45.3255,45.2395,45.3064,382457.0
2023-12-22 14:40:00,47.41,47.49,47.41,47.47,228733.0,45.3064,45.3828,45.3064,45.3637,228733.0
2023-12-22 14:50:00,47.47,47.51,47.46,47.51,141817.0,45.3637,45.4019,45.3541,45.4019,141817.0
2023-12-22 15:00:00,47.51,47.52,47.49,47.5,233476.0,45.4019,45.4115,45.3828,45.3924,233476.0
2023-12-22 15:10:00,47.5,47.51,47.48,47.49,157271.0,45.3924,45.4019,45.3732,45.3828,157271.0
2023-12-22 15:20:00,47.49,47.5,47.47,47.49,205949.0,45.3828,45.3924,45.3637,45.3828,205949.0
2023-12-22 15:30:00,47.5,47.5,47.45,47.46,226108.0,45.3924,45.3924,45.3446,45.3541,226108.0
2023-12-22 15:40:00,47.45,47.48,47.43,47.47,363490.0,45.3446,45.3732,45.3255,45.3637,363490.0
2023-12-22 15:50:00,47.46,47.51,47.46,47.49,469349.0,45.3541,45.4019,45.3541,45.3828,469349.0
2023-12-26 09:30:00,47.55,47.6,47.4,47.58,332053.0,45.4401,45.4879,45.2968,45.4688,332053.0
2023-12-26 09:40:00,47.58,47.61,47.57,47.57,84292.0,45.4688,45.4975,45.4593,45.4593,84292.0
2023-12-26 09:50:00,47.58,47.58,47.55,47.58,160177.0,45.4688,45.4688,45.4401,45.4688,160177.0
2023-12-26 10:00:00,47.58,47.63,47.57,47.63,253529.0,45.4688,45.5166,45.4593,45.5166,253529.0
2023-12-26 10:10:00,47.63,47.65,47.62,47.65,251346.0,45.5166,45.5357,45.507,45.5357,251346.0
2023-12-26 10:20:00,47.64,47.65,47.6,47.61,186420.0,45.5261,45.5357,45.4879,45.4975,186420.0
2023-12-26 10:30:00,47.61,47.64,47.6,47.63,163938.0,45.4975,45.5261,45.4879,45.5166,163938.0
2023-12-26 10:40:00,47.63,47.64,47.59,47.6,377867.0,45.5166,45.5261,45.4784,45.4879,377867.0
2023-12-26 10:50:00,47.59,47.6,47.56,47.59,192755.0,45.4784,45.4879,45.4497,45.4784,192755.0
2023-12-26 11:00:00,47.58,47.61,47.57,47.6,169315.0,45.4688,45.4975,45.4593,45.4879,169315.0
2023-12-26 11:10:00,47.6,47.62,47.58,47.59,103582.0,45.4879,45.507,45.4688,45.4784,103582.0
2023-12-26 11:20:00,47.59,47.61,47.57,47.59,175113.0,45.4784,45.4975,45.4593,45.4784,175113.0
2023-12-26 11:30:00,47.6,47.62,47.59,47.61,84928.0,45.4879,45.507,45.4784,45.4975,84928.0
2023-12-26 11:40:00,47.62,47.63,47.6,47.61,212501.0,45.507,45.5166,45.4879,45.4975,212501.0
2023-12-26 11:50:00,47.6,47.62,47.6,47.61,75337.0,45.4879,45.507,45.4879,45.4975,75337.0
2023-12-26 12:00:00,47.61,47.62,47.58,47.62,151066.0,45.4975,45.507,45.4688,45.507,151066.0
2023-12-26 12:10:00,47.62,47.65,47.61,47.65,135718.0,45.507,45.5357,45.4975,45.5357,135718.0
2023-12-26 12:20:00,47.65,47.65,47.63,47.64,114989.0,45.5357,45.5357,45.5166,45.5261,114989.0
2023-12-26 12:30:00,47.64,47.65,47.61,47.62,111906.0,45.5261,45.5357,45.4975,45.507,111906.0
2023-12-26 12:40:00,47.62,47.65,47.61,47.65,274804.0,45.507,45.5357,45.4975,45.5357,274804.0
2023-12-26 12:50:00,47.65,47.65,47.62,47.63,102053.0,45.5357,45.5357,45.507,45.5166,102053.0
2023-12-26 13:00:00,47.63,47.67,47.62,47.66,474357.0,45.5166,45.5548,45.507,45.5453,474357.0
2023-12-26 13:10:00,47.66,47.67,47.63,47.64,117590.0,45.5453,45.5548,45.5166,45.5261,117590.0
2023-12-26 13:20:00,47.64,47.67,47.63,47.66,171880.0,45.5261,45.5548,45.5166,45.5453,171880.0
2023-12-26 13:30:00,47.67,47.68,47.65,47.66,57283.0,45.5548,45.5644,45.5357,45.5453,57283.0
2023-12-26 13:40:00,47.66,47.67,47.65,47.66,105269.0,45.5453,45.5548,45.5357,45.5453,105269.0
2023-12-26 13:50:00,47.67,47.68,47.65,47.66,110765.0,45.5548,45.5644,45.5357,45.5453,110765.0
2023-12-26 14:00:00,47.67,47.7,47.66,47.7,71393.0,45.5548,45.5835,45.5453,45.5835,71393.0
2023-12-26 14:10:00,47.7,47.7,47.67,47.69,171332.0,45.5835,45.5835,45.5548,45.5739,171332.0
2023-12-26 14:20:00,47.7,47.71,47.69,47.71,69306.0,45.5835,45.593,45.5739,45.593,69306.0
2023-12-26 14:30:00,47.7,47.74,47.7,47.74,137972.0,45.5835,45.6217,45.5835,45.6217,137972.0
2023-12-26 14:40:00,47.73,47.74,47.7,47.73,394071.0,45.6122,45.6217,45.5835,45.6122,394071.0
2023-12-26 14:50:00,47.73,47.75,47.72,47.74,126245.0,45.6122,45.6313,45.6026,45.6217,126245.0
2023-12-26 15:00:00,47.75,47.75,47.73,47.73,284996.0,45.6313,45.6313,45.6122,45.6122,284996.0
2023-12-26 15:10:00,47.73,47.74,47.72,47.74,154729.0,45.6122,45.6217,45.6026,45.6217,154729.0
2023-12-26 15:20:00,47.73,47.78,47.73,47.76,159142.0,45.6122,45.6599,45.6122,45.6408,159142.0
2023-12-26 15:30:00,47.76,47.79,47.74,47.74,154703.0,45.6408,45.6695,45.6217,45.6217,154703.0
2023-12-26 15:40:00,47.75,47.75,47.73,47.73,206484.0,45.6313,45.6313,45.6122,45.6122,206484.0
2023-12-26 15:50:00,47.73,47.74,47.7,47.72,280676.0,45.6122,45.6217,45.5835,45.6026,280676.0
2023-12-27 09:30:00,47.81,47.82,47.76,47.79,461707.0,45.6886,45.6982,45.6408,45.6695,461707.0
2023-12-27 09:40:00,47.8,47.83,47.79,47.82,102409.0,45.679,45.7077,45.6695,45.6982,102409.0
2023-12-27 09:50:00,47.82,47.85,47.81,47.83,79787.0,45.6982,45.7268,45.6886,45.7077,79787.0
2023-12-27 10:00:00,47.83,47.87,47.82,47.87,189370.0,45.7077,45.7459,45.6982,45.7459,189370.0
2023-12-27 10:10:00,47.87,47.89,47.83,47.84,260581.0,45.7459,45.7651,45.7077,45.7173,260581.0
2023-12-27 10:20:00,47.84,47.9,47.82,47.9,527583.0,45.7173,45.7746,45.6982,45.7746,527583.0
2023-12-27 10:30:00,47.89,47.9,47.86,47.88,197127.0,45.7651,45.7746,45.7364,45.7555,197127.0
2023-12-27 10:40:00,47.89,47.9,47.83,47.84,418182.0,45.7651,45.7746,45.7077,45.7173,418182.0
2023-12-27 10:50:00,47.84,47.88,47.83,47.87,215880.0,45.7173,45.7555,45.7077,45.7459,215880.0
2023-12-27 11:00:00,47.87,47.9,47.85,47.89,284233.0,45.7459,45.7746,45.7268,45.7651,284233.0
2023-12-27 11:10:00,47.89,47.95,47.87,47.94,211139.0,45.7651,45.8224,45.7459,45.8128,211139.0
2023-12-27 11:20:00,47.95,47.97,47.94,47.96,108594.0,45.8224,45.8415,45.8128,45.8319,108594.0
2023-12-27 11:30:00,47.96,47.98,47.94,47.98,236962.0,45.8319,45.8511,45.8128,45.8511,236962.0
2023-12-27 11:40:00,47.98,48.01,47.97,47.98,181883.0,45.8511,45.8797,45.8415,45.8511,181883.0
2023-12-27 11:50:00,47.98,47.99,47.96,47.98,104029.0,45.8511,45.8606,45.8319,45.8511,104029.0
2023-12-27 12:00:00,47.97,47.98,47.94,47.96,120871.0,45.8415,45.8511,45.8128,45.8319,120871.0
2023-12-27 12:10:00,47.96,47.98,47.96,47.97,80834.0,45.8319,45.8511,45.8319,45.8415,80834.0
2023-12-27 12:20:00,47.98,47.99,47.96,47.98,281587.0,45.8511,45.8606,45.8319,45.8511,281587.0
2023-12-27 12:30:00,47.97,47.99,47.94,47.95,170790.0,45.8415,45.8606,45.8128,45.8224,170790.0
2023-12-27 12:40:00,47.95,47.95,47.92,47.95,79712.0,45.8224,45.8224,45.7937,45.8224,79712.0
2023-12-27 12:50:00,47.94,47.96,47.94,47.96,216900.0,45.8128,45.8319,45.8128,45.8319,216900.0
2023-12-27 13:00:00,47.96,48.03,47.95,48.02,404650.0,45.8319,45.8988,45.8224,45.8893,404650.0
2023-12-27 13:10:00,48.01,48.03,47.99,48.01,299600.0,45.8797,45.8988,45.8606,45.8797,299600.0
2023-12-27 13:20:00,48.02,48.02,47.99,48.0,144795.0,45.8893,45.8893,45.8606,45.8702,144795.0
2023-12-27 13:30:00,48.0,48.01,47.97,47.98,144788.0,45.8702,45.8797,45.8415,45.8511,144788.0
2023-12-27 13:40:00,47.98,48.0,47.97,47.98,146930.0,45.8511,45.8702,45.8415,45.8511,146930.0
2023-12-27 13:50:00,47.99,48.0,47.97,47.97,218860.0,45.8606,45.8702,45.8415,45.8415,218860.0
2023-12-27 14:00:00,47.97,47.97,47.88,47.93,368210.0,45.8415,45.8415,45.7555,45.8033,368210.0
2023-12-27 14:10:00,47.92,47.93,47.89,47.93,254861.0,45.7937,45.8033,45.7651,45.8033,254861.0
2023-12-27 14:20:00,47.93,47.97,47.92,47.96,361580.0,45.8033,45.8415,45.7937,45.8319,361580.0
2023-12-27 14:30:00,47.96,47.99,47.94,47.97,233666.0,45.8319,45.8606,45.8128,45.8415,233666.0
2023-12-27 14:40:00,47.97,47.97,47.93,47.94,203458.0,45.8415,45.8415,45.8033,45.8128,203458.0
2023-12-27 14:50:00,47.94,47.94,47.9,47.93,197674.0,45.8128,45.8128,45.7746,45.8033,197674.0
2023-12-27 15:00:00,47.93,47.95,47.92,47.95,212784.0,45.8033,45.8224,45.7937,45.8224,212784.0
2023-12-27 15:10:00,47.95,47.97,47.94,47.97,151453.0,45.8224,45.8415,45.8128,45.8415,151453.0
2023-12-27 15:20:00,47.97,47.98,47.94,47.96,293639.0,45.8415,45.8511,45.8128,45.8319,293639.0
2023-12-27 15:30:00,47.96,47.99,47.95,47.98,174151.0,45.8319,45.8606,45.8224,45.8511,174151.0
2023-12-27 15:40:00,47.98,47.99,47.94,47.95,356969.0,45.8511,45.8606,45.8128,45.8224,356969.0
2023-12-27 15:50:00,47.94,48.0,47.93,47.99,610295.0,45.8128,45.8702,45.8033,45.8606,610295.0
2023-12-28 09:30:00,48.06,48.08,48.01,48.07,321409.0,45.9275,45.9466,45.8797,45.9371,321409.0
2023-12-28 09:40:00,48.07,48.09,48.03,48.08,137483.0,45.9371,45.9562,45.8988,45.9466,137483.0
2023-12-28 09:50:00,48.08,48.14,48.07,48.14,121640.0,45.9466,46.004,45.9371,46.004,121640.0
2023-12-28 10:00:00,48.13,48.14,48.1,48.13,244352.0,45.9944,46.004,45.9657,45.9944,244352.0
2023-12-28 10:10:00,48.13,48.14,48.11,48.13,108365.0,45.9944,46.004,45.9753,45.9944,108365.0
2023-12-28 10:20:00,48.13,48.16,48.12,48.15,176347.0,45.9944,46.0231,45.9848,46.0135,176347.0
2023-12-28 10:30:00,48.15,48.16,48.13,48.14,161557.0,46.0135,46.0231,45.9944,46.004,161557.0
2023-12-28 10:40:00,48.14,48.15,48.12,48.15,120194.0,46.004,46.0135,45.9848,46.0135,120194.0
2023-12-28 10:50:00,48.14,48.15,48.07,48.1,255702.0,46.004,46.0135,45.9371,45.9657,255702.0
2023-12-28 11:00:00,48.1,48.1,48.02,48.05,177995.0,45.9657,45.9657,45.8893,45.918,177995.0
2023-12-28 11:10:00,48.05,48.06,47.98,47.98,160852.0,45.918,45.9275,45.8511,45.8511,160852.0
2023-12-28 11:20:00,47.98,48.01,47.97,47.98,435775.0,45.8511,45.8797,45.8415,45.8511,435775.0
2023-12-28 11:30:00,47.98,48.01,47.97,47.99,300989.0,45.8511,45.8797,45.8415,45.8606,300989.0
2023-12-28 11:40:00,48.0,48.0,47.98,48.0,116504.0,45.8702,45.8702,45.8511,45.8702,116504.0
2023-12-28 11:50:00,48.0,48.0,47.97,47.98,131528.0,45.8702,45.8702,45.8415,45.8511,131528.0
2023-12-28 12:00:00,47.98,48.02,47.98,47.99,309231.0,45.8511,45.8893,45.8511,45.8606,309231.0
2023-12-28 12:10:00,47.99,48.0,47.97,48.0,187390.0,45.8606,45.8702,45.8415,45.8702,187390.0
2023-12-28 12:20:00,48.0,48.0,47.98,48.0,124940.0,45.8702,45.8702,45.8511,45.8702,124940.0
2023-12-28 12:30:00,48.0,48.02,47.99,48.02,161396.0,45.8702,45.8893,45.8606,45.8893,161396.0
2023-12-28 12:40:00,48.02,48.02,48.0,48.01,118468.0,45.8893,45.8893,45.8702,45.8797,118468.0
2023-12-28 12:50:00,48.0,48.02,47.99,48.01,156815.0,45.8702,45.8893,45.8606,45.8797,156815.0
2023-12-28 13:00:00,48.0,48.01,47.9,47.95,339572.0,45.8702,45.8797,45.7746,45.8224,339572.0
2023-12-28 13:10:00,47.95,47.96,47.92,47.96,182815.0,45.8224,45.8319,45.7937,45.8319,182815.0
2023-12-28 13:20:00,47.95,47.97,47.93,47.95,159485.0,45.8224,45.8415,45.8033,45.8224,159485.0
2023-12-28 13:30:00,47.95,47.97,47.94,47.95,494115.0,45.8224,45.8415,45.8128,45.8224,494115.0
2023-12-28 13:40:00,47.94,47.95,47.91,47.93,553311.0,45.8128,45.8224,45.7842,45.8033,553311.0
2023-12-28 13:50:00,47.92,47.95,47.92,47.95,272181.0,45.7937,45.8224,45.7937,45.8224,272181.0
2023-12-28 14:00:00,47.94,47.95,47.93,47.95,500587.0,45.8128,45.8224,45.8033,45.8224,500587.0
2023-12-28 14:10:00,47.95,47.96,47.93,47.94,285252.0,45.8224,45.8319,45.8033,45.8128,285252.0
2023-12-28 14:20:00,47.93,47.95,47.92,47.94,186475.0,45.8033,45.8224,45.7937,45.8128,186475.0
2023-12-28 14:30:00,47.94,47.95,47.91,47.92,327040.0,45.8128,45.8224,45.7842,45.7937,327040.0
2023-12-28 14:40:00,47.92,47.95,47.92,47.95,277701.0,45.7937,45.8224,45.7937,45.8224,277701.0
2023-12-28 14:50:00,47.95,47.95,47.93,47.95,315568.0,45.8224,45.8224,45.8033,45.8224,315568.0
2023-12-28 15:00:00,47.94,47.95,47.92,47.94,309971.0,45.8128,45.8224,45.7937,45.8128,309971.0
2023-12-28 15:10:00,47.94,47.95,47.91,47.95,462446.0,45.8128,45.8224,45.7842,45.8224,462446.0
2023-12-28 15:20:00,47.95,47.95,47.93,47.95,374788.0,45.8224,45.8224,45.8033,45.8224,374788.0
2023-12-28 15:30:00,47.94,47.97,47.94,47.96,491957.0,45.8128,45.8415,45.8128,45.8319,491957.0
2023-12-28 15:40:00,47.97,47.97,47.94,47.95,307049.0,45.8415,45.8415,45.8128,45.8224,307049.0
2023-12-28 15:50:00,47.95,47.95,47.88,47.92,839009.0,45.8224,45.8224,45.7555,45.7937,839009.0
2023-12-29 09:30:00,47.94,47.97,47.91,47.96,662186.0,45.8128,45.8415,45.7842,45.8319,662186.0
2023-12-29 09:40:00,47.96,48.03,47.94,48.01,139926.0,45.8319,45.8988,45.8128,45.8797,139926.0
2023-12-29 09:50:00,48.02,48.03,47.97,48.02,187483.0,45.8893,45.8988,45.8415,45.8893,187483.0
2023-12-29 10:00:00,48.02,48.07,48.02,48.04,206607.0,45.8893,45.9371,45.8893,45.9084,206607.0
2023-12-29 10:10:00,48.04,48.07,48.03,48.06,175119.0,45.9084,45.9371,45.8988,45.9275,175119.0
2023-12-29 10:20:00,48.06,48.07,48.03,48.07,226627.0,45.9275,45.9371,45.8988,45.9371,226627.0
2023-12-29 10:30:00,48.07,48.08,48.05,48.07,238289.0,45.9371,45.9466,45.918,45.9371,238289.0
2023-12-29 10:40:00,48.07,48.07,47.95,47.95,302080.0,45.9371,45.9371,45.8224,45.8224,302080.0
2023-12-29 10:50:00,47.95,47.99,47.91,47.94,222587.0,45.8224,45.8606,45.7842,45.8128,222587.0
2023-12-29 11:00:00,47.93,47.97,47.89,47.91,187533.0,45.8033,45.8415,45.7651,45.7842,187533.0
2023-12-29 11:10:00,47.91,47.93,47.83,47.85,189249.0,45.7842,45.8033,45.7077,45.7268,189249.0
2023-12-29 11:20:00,47.85,47.86,47.8,47.82,308677.0,45.7268,45.7364,45.679,45.6982,308677.0
2023-12-29 11:30:00,47.82,47.87,47.81,47.87,217007.0,45.6982,45.7459,45.6886,45.7459,217007.0
2023-12-29 11:40:00,47.87,47.89,47.85,47.88,129374.0,45.7459,45.7651,45.7268,45.7555,129374.0
2023-12-29 11:50:00,47.88,47.89,47.85,47.87,168249.0,45.7555,45.7651,45.7268,45.7459,168249.0
2023-12-29 12:00:00,47.87,47.9,47.83,47.85,215529.0,45.7459,45.7746,45.7077,45.7268,215529.0
2023-12-29 12:10:00,47.84,47.89,47.84,47.88,272219.0,45.7173,45.7651,45.7173,45.7555,272219.0
2023-12-29 12:20:00,47.88,47.89,47.84,47.86,292993.0,45.7555,45.7651,45.7173,45.7364,292993.0
2023-12-29 12:30:00,47.86,47.9,47.86,47.89,242400.0,45.7364,45.7746,45.7364,45.7651,242400.0
2023-12-29 12:40:00,47.89,47.92,47.88,47.9,286328.0,45.7651,45.7937,45.7555,45.7746,286328.0
2023-12-29 12:50:00,47.9,47.96,47.89,47.95,117989.0,45.7746,45.8319,45.7651,45.8224,117989.0
2023-12-29 13:00:00,47.94,47.94,47.88,47.92,163465.0,45.8128,45.8128,45.7555,45.7937,163465.0
2023-12-29 13:10:00,47.92,47.95,47.89,47.9,227551.0,45.7937,45.8224,45.7651,45.7746,227551.0
2023-12-29 13:20:00,47.89,47.91,47.88,47.9,85727.0,45.7651,45.7842,45.7555,45.7746,85727.0
2023-12-29 13:30:00,47.9,47.94,47.89,47.94,99325.0,45.7746,45.8128,45.7651,45.8128,99325.0
2023-12-29 13:40:00,47.93,47.97,47.93,47.96,134402.0,45.8033,45.8415,45.8033,45.8319,134402.0
2023-12-29 13:50:00,47.96,47.97,47.92,47.93,116915.0,45.8319,45.8415,45.7937,45.8033,116915.0
2023-12-29 14:00:00,47.93,47.94,47.91,47.91,213952.0,45.8033,45.8128,45.7842,45.7842,213952.0
2023-12-29 14:10:00,47.91,47.93,47.9,47.92,250600.0,45.7842,45.8033,45.7746,45.7937,250600.0
2023-12-29 14:20:00,47.91,47.93,47.88,47.9,326180.0,45.7842,45.8033,45.7555,45.7746,326180.0
2023-12-29 14:30:00,47.89,47.92,47.89,47.91,167136.0,45.7651,45.7937,45.7651,45.7842,167136.0
2023-12-29 14:40:00,47.92,47.94,47.9,47.94,320535.0,45.7937,45.8128,45.7746,45.8128,320535.0
2023-12-29 14:50:00,47.94,47.95,47.92,47.94,205116.0,45.8128,45.8224,45.7937,45.8128,205116.0
2023-12-29 15:00:00,47.93,47.97,47.91,47.97,459989.0,45.8033,45.8415,45.7842,45.8415,459989.0
2023-12-29 15:10:00,47.97,47.98,47.95,47.96,364414.0,45.8415,45.8511,45.8224,45.8319,364414.0
2023-12-29 15:20:00,47.97,47.98,47.94,47.98,317805.0,45.8415,45.8511,45.8128,45.8511,317805.0
2023-12-29 15:30:00,47.98,47.98,47.94,47.95,243370.0,45.8511,45.8511,45.8128,45.8224,243370.0
2023-12-29 15:40:00,47.95,47.96,47.9,47.9,443721.0,45.8224,45.8319,45.7746,45.7746,443721.0
2023-12-29 15:50:00,47.9,47.93,47.88,47.92,841610.0,45.7746,45.8033,45.7555,45.7937,841610.0
2024-01-02 09:30:00,47.44,47.48,47.39,47.39,468345.0,45.335,45.3732,45.2872,45.2872,468345.0
2024-01-02 09:40:00,47.4,47.49,47.37,47.41,458160.0,45.2968,45.3828,45.2681,45.3064,458160.0
2024-01-02 09:50:00,47.41,47.52,47.41,47.52,340350.0,45.3064,45.4115,45.3064,45.4115,340350.0
2024-01-02 10:00:00,47.52,47.56,47.48,47.52,370709.0,45.4115,45.4497,45.3732,45.4115,370709.0
2024-01-02 10:10:00,47.52,47.55,47.47,47.5,1218222.0,45.4115,45.4401,45.3637,45.3924,1218222.0
2024-01-02 10:20:00,47.49,47.53,47.44,47.47,561834.0,45.3828,45.421,45.335,45.3637,561834.0
2024-01-02 10:30:00,47.46,47.47,47.4,47.45,846983.0,45.3541,45.3637,45.2968,45.3446,846983.0
2024-01-02 10:40:00,47.45,47.5,47.44,47.45,715476.0,45.3446,45.3924,45.335,45.3446,715476.0
2024-01-02 10:50:00,47.44,47.47,47.43,47.46,878285.0,45.335,45.3637,45.3255,45.3541,878285.0
2024-01-02 11:00:00,47.47,47.53,47.45,47.52,615934.0,45.3637,45.421,45.3446,45.4115,615934.0
2024-01-02 11:10:00,47.53,47.57,47.5,47.52,834315.0,45.421,45.4593,45.3924,45.4115,834315.0
2024-01-02 11:20:00,47.52,47.53,47.49,47.51,542587.0,45.4115,45.421,45.3828,45.4019,542587.0
2024-01-02 11:30:00,47.51,47.52,47.49,47.5,348967.0,45.4019,45.4115,45.3828,45.3924,348967.0
2024-01-02 11:40:00,47.49,47.56,47.48,47.56,475031.0,45.3828,45.4497,45.3732,45.4497,475031.0
2024-01-02 11:50:00,47.56,47.58,47.54,47.58,443898.0,45.4497,45.4688,45.4306,45.4688,443898.0
2024-01-02 12:00:00,47.58,47.59,47.56,47.57,243562.0,45.4688,45.4784,45.4497,45.4593,243562.0
2024-01-02 12:10:00,47.57,47.58,47.53,47.54,632821.0,45.4593,45.4688,45.421,45.4306,632821.0
2024-01-02 12:20:00,47.55,47.58,47.54,47.56,449201.0,45.4401,45.4688,45.4306,45.4497,449201.0
2024-01-02 12:30:00,47.57,47.61,47.56,47.59,349588.0,45.4593,45.4975,45.4497,45.4784,349588.0
2024-01-02 12:40:00,47.6,47.61,47.56,47.57,575941.0,45.4879,45.4975,45.4497,45.4593,575941.0
2024-01-02 12:50:00,47.57,47.58,47.54,47.55,336351.0,45.4593,45.4688,45.4306,45.4401,336351.0
2024-01-02 13:00:00,47.55,47.56,47.5,47.51,242257.0,45.4401,45.4497,45.3924,45.4019,242257.0
2024-01-02 13:10:00,47.52,47.55,47.51,47.54,215923.0,45.4115,45.4401,45.4019,45.4306,215923.0
2024-01-02 13:20:00,47.54,47.56,47.53,47.53,201146.0,45.4306,45.4497,45.421,45.421,201146.0
2024-01-02 13:30:00,47.53,47.55,47.52,47.53,267374.0,45.421,45.4401,45.4115,45.421,267374.0
2024-01-02 13:40:00,47.53,47.53,47.5,47.51,198349.0,45.421,45.421,45.3924,45.4019,198349.0
2024-01-02 13:50:00,47.51,47.52,47.46,47.48,194080.0,45.4019,45.4115,45.3541,45.3732,194080.0
2024-01-02 14:00:00,47.48,47.48,47.43,47.45,291715.0,45.3732,45.3732,45.3255,45.3446,291715.0
2024-01-02 14:10:00,47.44,47.48,47.43,47.45,257967.0,45.335,45.3732,45.3255,45.3446,257967.0
2024-01-02 14:20:00,47.45,47.46,47.42,47.46,173060.0,45.3446,45.3541,45.3159,45.3541,173060.0
2024-01-02 14:30:00,47.45,47.47,47.42,47.43,249936.0,45.3446,45.3637,45.3159,45.3255,249936.0
2024-01-02 14:40:00,47.42,47.44,47.41,47.41,209008.0,45.3159,45.335,45.3064,45.3064,209008.0
2024-01-02 14:50:00,47.41,47.42,47.38,47.39,144578.0,45.3064,45.3159,45.2777,45.2872,144578.0
2024-01-02 15:00:00,47.39,47.4,47.36,47.39,275870.0,45.2872,45.2968,45.2586,45.2872,275870.0
2024-01-02 15:10:00,47.39,47.4,47.36,47.4,369401.0,45.2872,45.2968,45.2586,45.2968,369401.0
2024-01-02 15:20:00,47.4,47.4,47.37,47.38,244854.0,45.2968,45.2968,45.2681,45.2777,244854.0
2024-01-02 15:30:00,47.38,47.39,47.33,47.33,307670.0,45.2777,45.2872,45.2299,45.2299,307670.0
2024-01-02 15:40:00,47.34,47.35,47.32,47.32,392363.0,45.2395,45.249,45.2203,45.2203,392363.0
2024-01-02 15:50:00,47.33,47.38,47.33,47.38,557490.0,45.2299,45.2777,45.2299,45.2777,557490.0
2024-01-03 09:30:00,46.9,46.96,46.84,46.89,668506.0,44.819,44.8763,44.7616,44.8094,668506.0
2024-01-03 09:40:00,46.88,46.94,46.88,46.93,199395.0,44.7999,44.8572,44.7999,44.8476,199395.0
2024-01-03 09:50:00,46.93,46.97,46.88,46.92,229079.0,44.8476,44.8859,44.7999,44.8381,229079.0
2024-01-03 10:00:00,46.91,47.08,46.88,46.97,846372.0,44.8285,44.991,44.7999,44.8859,846372.0
2024-01-03 10:10:00,46.97,46.99,46.84,46.87,467578.0,44.8859,44.905,44.7616,44.7903,467578.0
2024-01-03 10:20:00,46.87,46.93,46.81,46.88,368782.0,44.7903,44.8476,44.733,44.7999,368782.0
2024-01-03 10:30:00,46.88,46.91,46.78,46.79,242268.0,44.7999,44.8285,44.7043,44.7139,242268.0
2024-01-03 10:40:00,46.79,46.82,46.77,46.77,188252.0,44.7139,44.7425,44.6947,44.6947,188252.0
2024-01-03 10:50:00,46.77,46.85,46.76,46.84,275671.0,44.6947,44.7712,44.6852,44.7616,275671.0
2024-01-03 11:00:00,46.84,46.91,46.84,46.9,293670.0,44.7616,44.8285,44.7616,44.819,293670.0
2024-01-03 11:10:00,46.9,46.94,46.88,46.9,294103.0,44.819,44.8572,44.7999,44.819,294103.0
2024-01-03 11:20:00,46.9,46.95,46.89,46.94,227790.0,44.819,44.8668,44.8094,44.8572,227790.0
2024-01-03 11:30:00,46.94,46.96,46.92,46.94,350309.0,44.8572,44.8763,44.8381,44.8572,350309.0
2024-01-03 11:40:00,46.94,46.95,46.9,46.94,229422.0,44.8572,44.8668,44.819,44.8572,229422.0
2024-01-03 11:50:00,46.95,46.96,46.92,46.93,131231.0,44.8668,44.8763,44.8381,44.8476,131231.0
2024-01-03 12:00:00,46.94,46.97,46.92,46.93,261594.0,44.8572,44.8859,44.8381,44.8476,261594.0
2024-01-03 12:10:00,46.93,46.94,46.9,46.91,356540.0,44.8476,44.8572,44.819,44.8285,356540.0
2024-01-03 12:20:00,46.91,46.96,46.9,46.95,269982.0,44.8285,44.8763,44.819,44.8668,269982.0
2024-01-03 12:30:00,46.95,46.97,46.94,46.97,321413.0,44.8668,44.8859,44.8572,44.8859,321413.0
2024-01-03 12:40:00,46.97,46.99,46.95,46.97,113975.0,44.8859,44.905,44.8668,44.8859,113975.0
2024-01-03 12:50:00,46.97,47.02,46.95,47.01,129590.0,44.8859,44.9337,44.8668,44.9241,129590.0
2024-01-03 13:00:00,47.01,47.05,47.0,47.04,202617.0,44.9241,44.9623,44.9145,44.9528,202617.0
2024-01-03 13:10:00,47.05,47.06,47.03,47.04,185130.0,44.9623,44.9719,44.9432,44.9528,185130.0
2024-01-03 13:20:00,47.04,47.06,47.03,47.04,150279.0,44.9528,44.9719,44.9432,44.9528,150279.0
2024-01-03 13:30:00,47.04,47.05,47.0,47.03,148782.0,44.9528,44.9623,44.9145,44.9432,148782.0
2024-01-03 13:40:00,47.03,47.03,47.01,47.03,189613.0,44.9432,44.9432,44.9241,44.9432,189613.0
2024-01-03 13:50:00,47.02,47.04,47.0,47.02,149977.0,44.9337,44.9528,44.9145,44.9337,149977.0
2024-01-03 14:00:00,47.0,47.06,46.9,46.98,559606.0,44.9145,44.9719,44.819,44.8954,559606.0
2024-01-03 14:10:00,46.97,46.99,46.9,46.98,252813.0,44.8859,44.905,44.819,44.8954,252813.0
2024-01-03 14:20:00,46.97,47.14,46.95,47.12,318085.0,44.8859,45.0483,44.8668,45.0292,318085.0
2024-01-03 14:30:00,47.13,47.15,47.07,47.1,412243.0,45.0388,45.0579,44.9814,45.0101,412243.0
2024-01-03 14:40:00,47.11,47.15,47.07,47.1,344666.0,45.0197,45.0579,44.9814,45.0101,344666.0
2024-01-03 14:50:00,47.09,47.1,47.06,47.07,335894.0,45.0006,45.0101,44.9719,44.9814,335894.0
2024-01-03 15:00:00,47.08,47.08,47.01,47.03,234971.0,44.991,44.991,44.9241,44.9432,234971.0
2024-01-03 15:10:00,47.03,47.04,46.99,47.01,229809.0,44.9432,44.9528,44.905,44.9241,229809.0
2024-01-03 15:20:00,47.0,47.02,46.97,47.0,451432.0,44.9145,44.9337,44.8859,44.9145,451432.0
2024-01-03 15:30:00,47.0,47.05,46.99,47.04,385543.0,44.9145,44.9623,44.905,44.9528,385543.0
2024-01-03 15:40:00,47.04,47.05,47.0,47.03,301443.0,44.9528,44.9623,44.9145,44.9432,301443.0
2024-01-03 15:50:00,47.03,47.03,46.97,46.99,584778.0,44.9432,44.9432,44.8859,44.905,584778.0
2024-01-04 09:30:00,46.98,47.08,46.97,47.03,421085.0,44.8954,44.991,44.8859,44.9432,421085.0
2024-01-04 09:40:00,47.04,47.09,46.99,47.03,321837.0,44.9528,45.0006,44.905,44.9432,321837.0
2024-01-04 09:50:00,47.03,47.1,47.03,47.07,362173.0,44.9432,45.0101,44.9432,44.9814,362173.0
2024-01-04 10:00:00,47.07,47.17,47.06,47.17,342314.0,44.9814,45.077,44.9719,45.077,342314.0
2024-01-04 10:10:00,47.17,47.22,47.15,47.21,475257.0,45.077,45.1248,45.0579,45.1152,475257.0
2024-01-04 10:20:00,47.21,47.24,47.18,47.22,186855.0,45.1152,45.1439,45.0866,45.1248,186855.0
2024-01-04 10:30:00,47.23,47.25,47.21,47.23,258732.0,45.1343,45.1535,45.1152,45.1343,258732.0
2024-01-04 10:40:00,47.23,47.27,47.21,47.25,231472.0,45.1343,45.1726,45.1152,45.1535,231472.0
2024-01-04 10:50:00,47.25,47.26,47.22,47.23,189590.0,45.1535,45.163,45.1248,45.1343,189590.0
2024-01-04 11:00:00,47.23,47.25,47.21,47.23,159584.0,45.1343,45.1535,45.1152,45.1343,159584.0
2024-01-04 11:10:00,47.24,47.33,47.24,47.28,148703.0,45.1439,45.2299,45.1439,45.1821,148703.0
2024-01-04 11:20:00,47.28,47.31,47.27,47.3,246547.0,45.1821,45.2108,45.1726,45.2012,246547.0
2024-01-04 11:30:00,47.3,47.3,47.26,47.28,1578365.0,45.2012,45.2012,45.163,45.1821,1578365.0
2024-01-04 11:40:00,47.28,47.28,47.22,47.23,201868.0,45.1821,45.1821,45.1248,45.1343,201868.0
2024-01-04 11:50:00,47.22,47.23,47.18,47.22,4009841.0,45.1248,45.1343,45.0866,45.1248,4009841.0
2024-01-04 12:00:00,47.21,47.22,47.17,47.2,402555.0,45.1152,45.1248,45.077,45.1057,402555.0
2024-01-04 12:10:00,47.2,47.22,47.19,47.21,226644.0,45.1057,45.1248,45.0961,45.1152,226644.0
2024-01-04 12:20:00,47.21,47.23,47.19,47.21,226096.0,45.1152,45.1343,45.0961,45.1152,226096.0
2024-01-04 12:30:00,47.21,47.21,47.15,47.19,112089.0,45.1152,45.1152,45.0579,45.0961,112089.0
2024-01-04 12:40:00,47.19,47.19,47.12,47.14,143194.0,45.0961,45.0961,45.0292,45.0483,143194.0
2024-01-04 12:50:00,47.14,47.16,47.12,47.16,166671.0,45.0483,45.0674,45.0292,45.0674,166671.0
2024-01-04 13:00:00,47.16,47.16,47.14,47.16,115531.0,45.0674,45.0674,45.0483,45.0674,115531.0
2024-01-04 13:10:00,47.16,47.18,47.13,47.16,151770.0,45.0674,45.0866,45.0388,45.0674,151770.0
2024-01-04 13:20:00,47.16,47.18,47.15,47.16,101575.0,45.0674,45.0866,45.0579,45.0674,101575.0
2024-01-04 13:30:00,47.16,47.19,47.15,47.16,141249.0,45.0674,45.0961,45.0579,45.0674,141249.0
2024-01-04 13:40:00,47.15,47.17,47.15,47.16,135570.0,45.0579,45.077,45.0579,45.0674,135570.0
2024-01-04 13:50:00,47.16,47.18,47.13,47.15,136298.0,45.0674,45.0866,45.0388,45.0579,136298.0
2024-01-04 14:00:00,47.14,47.16,47.13,47.14,384299.0,45.0483,45.0674,45.0388,45.0483,384299.0
2024-01-04 14:10:00,47.14,47.15,47.11,47.14,227516.0,45.0483,45.0579,45.0197,45.0483,227516.0
2024-01-04 14:20:00,47.13,47.15,47.11,47.12,155342.0,45.0388,45.0579,45.0197,45.0292,155342.0
2024-01-04 14:30:00,47.11,47.12,47.09,47.11,137672.0,45.0197,45.0292,45.0006,45.0197,137672.0
2024-01-04 14:40:00,47.11,47.12,47.08,47.12,220347.0,45.0197,45.0292,44.991,45.0292,220347.0
2024-01-04 14:50:00,47.13,47.15,47.12,47.13,256427.0,45.0388,45.0579,45.0292,45.0388,256427.0
2024-01-04 15:00:00,47.13,47.15,47.1,47.15,332324.0,45.0388,45.0579,45.0101,45.0579,332324.0
2024-01-04 15:10:00,47.15,47.16,47.08,47.12,304958.0,45.0579,45.0674,44.991,45.0292,304958.0
2024-01-04 15:20:00,47.12,47.12,47.09,47.12,212713.0,45.0292,45.0292,45.0006,45.0292,212713.0
2024-01-04 15:30:00,47.12,47.14,47.11,47.14,241021.0,45.0292,45.0483,45.0197,45.0483,241021.0
2024-01-04 15:40:00,47.14,47.15,47.1,47.11,311944.0,45.0483,45.0579,45.0101,45.0197,311944.0
2024-01-04 15:50:00,47.11,47.11,47.07,47.1,507857.0,45.0197,45.0197,44.9814,45.0101,507857.0
2024-01-05 09:30:00,47.04,47.11,47.02,47.02,497700.0,44.9528,45.0197,44.9337,44.9337,497700.0
2024-01-05 09:40:00,47.03,47.16,46.99,47.16,660683.0,44.9432,45.0674,44.905,45.0674,660683.0
2024-01-05 09:50:00,47.16,47.21,47.16,47.19,200045.0,45.0674,45.1152,45.0674,45.0961,200045.0
2024-01-05 10:00:00,47.19,47.52,47.19,47.51,490836.0,45.0961,45.4115,45.0961,45.4019,490836.0
2024-01-05 10:10:00,47.52,47.55,47.39,47.44,594892.0,45.4115,45.4401,45.2872,45.335,594892.0
2024-01-05 10:20:00,47.43,47.53,47.4,47.44,207330.0,45.3255,45.421,45.2968,45.335,207330.0
2024-01-05 10:30:00,47.44,47.52,47.4,47.48,181130.0,45.335,45.4115,45.2968,45.3732,181130.0
2024-01-05 10:40:00,47.47,47.52,47.45,47.45,227632.0,45.3637,45.4115,45.3446,45.3446,227632.0
2024-01-05 10:50:00,47.45,47.5,47.42,47.47,188388.0,45.3446,45.3924,45.3159,45.3637,188388.0
2024-01-05 11:00:00,47.47,47.48,47.39,47.43,207375.0,45.3637,45.3732,45.2872,45.3255,207375.0
2024-01-05 11:10:00,47.42,47.48,47.37,47.38,340469.0,45.3159,45.3732,45.2681,45.2777,340469.0
2024-01-05 11:20:00,47.37,47.37,47.32,47.32,175137.0,45.2681,45.2681,45.2203,45.2203,175137.0
2024-01-05 11:30:00,47.32,47.36,47.32,47.35,148406.0,45.2203,45.2586,45.2203,45.249,148406.0
2024-01-05 11:40:00,47.35,47.36,47.29,47.3,165236.0,45.249,45.2586,45.1917,45.2012,165236.0
2024-01-05 11:50:00,47.3,47.33,47.27,47.28,134588.0,45.2012,45.2299,45.1726,45.1821,134588.0
2024-01-05 12:00:00,47.28,47.29,47.16,47.16,186141.0,45.1821,45.1917,45.0674,45.0674,186141.0
2024-01-05 12:10:00,47.15,47.21,47.14,47.18,175937.0,45.0579,45.1152,45.0483,45.0866,175937.0
2024-01-05 12:20:00,47.19,47.21,47.14,47.14,127221.0,45.0961,45.1152,45.0483,45.0483,127221.0
2024-01-05 12:30:00,47.14,47.17,47.12,47.15,106454.0,45.0483,45.077,45.0292,45.0579,106454.0
2024-01-05 12:40:00,47.16,47.2,47.15,47.16,126751.0,45.0674,45.1057,45.0579,45.0674,126751.0
2024-01-05 12:50:00,47.16,47.2,47.14,47.15,336068.0,45.0674,45.1057,45.0483,45.0579,336068.0
2024-01-05 13:00:00,47.15,47.15,47.09,47.1,242280.0,45.0579,45.0579,45.0006,45.0101,242280.0
2024-01-05 13:10:00,47.11,47.12,47.07,47.08,251743.0,45.0197,45.0292,44.9814,44.991,251743.0
2024-01-05 13:20:00,47.08,47.17,47.07,47.17,132568.0,44.991,45.077,44.9814,45.077,132568.0
2024-01-05 13:30:00,47.18,47.26,47.17,47.25,182223.0,45.0866,45.163,45.077,45.1535,182223.0
2024-01-05 13:40:00,47.25,47.26,47.21,47.22,311874.0,45.1535,45.163,45.1152,45.1248,311874.0
2024-01-05 13:50:00,47.23,47.25,47.22,47.23,137986.0,45.1343,45.1535,45.1248,45.1343,137986.0
2024-01-05 14:00:00,47.23,47.28,47.23,47.27,207963.0,45.1343,45.1821,45.1343,45.1726,207963.0
2024-01-05 14:10:00,47.27,47.3,47.22,47.23,242426.0,45.1726,45.2012,45.1248,45.1343,242426.0
2024-01-05 14:20:00,47.22,47.25,47.21,47.23,144337.0,45.1248,45.1535,45.1152,45.1343,144337.0
2024-01-05 14:30:00,47.23,47.25,47.21,47.22,222335.0,45.1343,45.1535,45.1152,45.1248,222335.0
2024-01-05 14:40:00,47.21,47.21,47.15,47.16,115886.0,45.1152,45.1152,45.0579,45.0674,115886.0
2024-01-05 14:50:00,47.16,47.16,47.1,47.12,186792.0,45.0674,45.0674,45.0101,45.0292,186792.0
2024-01-05 15:00:00,47.11,47.13,47.08,47.11,173582.0,45.0197,45.0388,44.991,45.0197,173582.0
2024-01-05 15:10:00,47.11,47.14,47.09,47.11,132301.0,45.0197,45.0483,45.0006,45.0197,132301.0
2024-01-05 15:20:00,47.11,47.13,47.09,47.12,201274.0,45.0197,45.0388,45.0006,45.0292,201274.0
2024-01-05 15:30:00,47.12,47.13,47.08,47.11,263751.0,45.0292,45.0388,44.991,45.0197,263751.0
2024-01-05 15:40:00,47.11,47.15,47.1,47.14,470008.0,45.0197,45.0579,45.0101,45.0483,470008.0
2024-01-05 15:50:00,47.14,47.17,47.11,47.14,390623.0,45.0483,45.077,45.0197,45.0483,390623.0
2024-01-08 09:30:00,47.17,47.25,47.16,47.2,368988.0,45.077,45.1535,45.0674,45.1057,368988.0
2024-01-08 09:40:00,47.2,47.24,47.15,47.21,363383.0,45.1057,45.1439,45.0579,45.1152,363383.0
2024-01-08 09:50:00,47.21,47.28,47.18,47.28,426322.0,45.1152,45.1821,45.0866,45.1821,426322.0
2024-01-08 10:00:00,47.28,47.31,47.23,47.28,391014.0,45.1821,45.2108,45.1343,45.1821,391014.0
2024-01-08 10:10:00,47.29,47.32,47.26,47.32,445925.0,45.1917,45.2203,45.163,45.2203,445925.0
2024-01-08 10:20:00,47.31,47.34,47.28,47.33,223801.0,45.2108,45.2395,45.1821,45.2299,223801.0
2024-01-08 10:30:00,47.34,47.39,47.34,47.36,216405.0,45.2395,45.2872,45.2395,45.2586,216405.0
2024-01-08 10:40:00,47.36,47.42,47.35,47.42,123246.0,45.2586,45.3159,45.249,45.3159,123246.0
2024-01-08 10:50:00,47.41,47.42,47.37,47.37,160971.0,45.3064,45.3159,45.2681,45.2681,160971.0
2024-01-08 11:00:00,47.38,47.43,47.33,47.41,213950.0,45.2777,45.3255,45.2299,45.3064,213950.0
2024-01-08 11:10:00,47.41,47.44,47.39,47.42,337915.0,45.3064,45.335,45.2872,45.3159,337915.0
2024-01-08 11:20:00,47.43,47.45,47.4,47.42,196741.0,45.3255,45.3446,45.2968,45.3159,196741.0
2024-01-08 11:30:00,47.43,47.45,47.42,47.43,87371.0,45.3255,45.3446,45.3159,45.3255,87371.0
2024-01-08 11:40:00,47.43,47.47,47.42,47.46,172016.0,45.3255,45.3637,45.3159,45.3541,172016.0
2024-01-08 11:50:00,47.46,47.47,47.44,47.47,159026.0,45.3541,45.3637,45.335,45.3637,159026.0
2024-01-08 12:00:00,47.46,47.5,47.46,47.48,270838.0,45.3541,45.3924,45.3541,45.3732,270838.0
2024-01-08 12:10:00,47.48,47.5,47.47,47.48,128183.0,45.3732,45.3924,45.3637,45.3732,128183.0
2024-01-08 12:20:00,47.48,47.48,47.43,47.45,83183.0,45.3732,45.3732,45.3255,45.3446,83183.0
2024-01-08 12:30:00,47.44,47.49,47.43,47.48,66869.0,45.335,45.3828,45.3255,45.3732,66869.0
2024-01-08 12:40:00,47.48,47.49,47.46,47.47,83271.0,45.3732,45.3828,45.3541,45.3637,83271.0
2024-01-08 12:50:00,47.47,47.49,47.46,47.48,111734.0,45.3637,45.3828,45.3541,45.3732,111734.0
2024-01-08 13:00:00,47.48,47.5,47.47,47.48,284975.0,45.3732,45.3924,45.3637,45.3732,284975.0
2024-01-08 13:10:00,47.48,47.49,47.45,47.46,109905.0,45.3732,45.3828,45.3446,45.3541,109905.0
2024-01-08 13:20:00,47.46,47.46,47.42,47.43,96133.0,45.3541,45.3541,45.3159,45.3255,96133.0
2024-01-08 13:30:00,47.44,47.44,47.42,47.44,143024.0,45.335,45.335,45.3159,45.335,143024.0
2024-01-08 13:40:00,47.44,47.48,47.42,47.46,121165.0,45.335,45.3732,45.3159,45.3541,121165.0
2024-01-08 13:50:00,47.46,47.49,47.46,47.49,155322.0,45.3541,45.3828,45.3541,45.3828,155322.0
2024-01-08 14:00:00,47.48,47.49,47.46,47.48,125464.0,45.3732,45.3828,45.3541,45.3732,125464.0
2024-01-08 14:10:00,47.49,47.53,47.48,47.52,150419.0,45.3828,45.421,45.3732,45.4115,150419.0
2024-01-08 14:20:00,47.52,47.55,47.51,47.55,195229.0,45.4115,45.4401,45.4019,45.4401,195229.0
2024-01-08 14:30:00,47.55,47.57,47.54,47.57,180582.0,45.4401,45.4593,45.4306,45.4593,180582.0
2024-01-08 14:40:00,47.56,47.58,47.55,47.58,138612.0,45.4497,45.4688,45.4401,45.4688,138612.0
2024-01-08 14:50:00,47.58,47.6,47.57,47.59,293816.0,45.4688,45.4879,45.4593,45.4784,293816.0
2024-01-08 15:00:00,47.59,47.59,47.55,47.56,234305.0,45.4784,45.4784,45.4401,45.4497,234305.0
2024-01-08 15:10:00,47.57,47.57,47.54,47.56,205710.0,45.4593,45.4593,45.4306,45.4497,205710.0
2024-01-08 15:20:00,47.56,47.57,47.55,47.55,94630.0,45.4497,45.4593,45.4401,45.4401,94630.0
2024-01-08 15:30:00,47.55,47.61,47.55,47.61,144474.0,45.4401,45.4975,45.4401,45.4975,144474.0
2024-01-08 15:40:00,47.61,47.61,47.56,47.56,196518.0,45.4975,45.4975,45.4497,45.4497,196518.0
2024-01-08 15:50:00,47.56,47.64,47.56,47.61,311215.0,45.4497,45.5261,45.4497,45.4975,311215.0
2024-01-09 09:30:00,47.23,47.24,47.19,47.19,930989.0,45.1343,45.1439,45.0961,45.0961,930989.0
2024-01-09 09:40:00,47.19,47.2,47.13,47.16,438231.0,45.0961,45.1057,45.0388,45.0674,438231.0
2024-01-09 09:50:00,47.16,47.18,47.13,47.17,333081.0,45.0674,45.0866,45.0388,45.077,333081.0
2024-01-09 10:00:00,47.17,47.18,47.11,47.17,770990.0,45.077,45.0866,45.0197,45.077,770990.0
2024-01-09 10:10:00,47.16,47.27,47.16,47.25,258238.0,45.0674,45.1726,45.0674,45.1535,258238.0
2024-01-09 10:20:00,47.25,47.26,47.21,47.23,187775.0,45.1535,45.163,45.1152,45.1343,187775.0
2024-01-09 10:30:00,47.23,47.23,47.19,47.21,150060.0,45.1343,45.1343,45.0961,45.1152,150060.0
2024-01-09 10:40:00,47.21,47.22,47.18,47.19,380174.0,45.1152,45.1248,45.0866,45.0961,380174.0
2024-01-09 10:50:00,47.2,47.2,47.14,47.14,606144.0,45.1057,45.1057,45.0483,45.0483,606144.0
2024-01-09 11:00:00,47.14,47.17,47.12,47.13,328429.0,45.0483,45.077,45.0292,45.0388,328429.0
2024-01-09 11:10:00,47.13,47.19,47.11,47.18,211070.0,45.0388,45.0961,45.0197,45.0866,211070.0
2024-01-09 11:20:00,47.18,47.23,47.17,47.2,190985.0,45.0866,45.1343,45.077,45.1057,190985.0
2024-01-09 11:30:00,47.21,47.22,47.19,47.21,315073.0,45.1152,45.1248,45.0961,45.1152,315073.0
2024-01-09 11:40:00,47.21,47.21,47.17,47.2,193345.0,45.1152,45.1152,45.077,45.1057,193345.0
2024-01-09 11:50:00,47.21,47.25,47.2,47.25,472695.0,45.1152,45.1535,45.1057,45.1535,472695.0
2024-01-09 12:00:00,47.26,47.26,47.22,47.25,383528.0,45.163,45.163,45.1248,45.1535,383528.0
2024-01-09 12:10:00,47.26,47.26,47.22,47.23,211118.0,45.163,45.163,45.1248,45.1343,211118.0
2024-01-09 12:20:00,47.23,47.26,47.22,47.25,1314226.0,45.1343,45.163,45.1248,45.1535,1314226.0
2024-01-09 12:30:00,47.25,47.26,47.22,47.23,263735.0,45.1535,45.163,45.1248,45.1343,263735.0
2024-01-09 12:40:00,47.23,47.26,47.22,47.25,134496.0,45.1343,45.163,45.1248,45.1535,134496.0
2024-01-09 12:50:00,47.24,47.26,47.23,47.25,300524.0,45.1439,45.163,45.1343,45.1535,300524.0
2024-01-09 13:00:00,47.25,47.31,47.22,47.22,294719.0,45.1535,45.2108,45.1248,45.1248,294719.0
2024-01-09 13:10:00,47.23,47.26,47.22,47.24,97371.0,45.1343,45.163,45.1248,45.1439,97371.0
2024-01-09 13:20:00,47.23,47.25,47.18,47.19,102526.0,45.1343,45.1535,45.0866,45.0961,102526.0
2024-01-09 13:30:00,47.18,47.18,47.11,47.14,169241.0,45.0866,45.0866,45.0197,45.0483,169241.0
2024-01-09 13:40:00,47.15,47.19,47.13,47.18,118833.0,45.0579,45.0961,45.0388,45.0866,118833.0
2024-01-09 13:50:00,47.18,47.23,47.18,47.2,207400.0,45.0866,45.1343,45.0866,45.1057,207400.0
2024-01-09 14:00:00,47.21,47.23,47.2,47.22,164067.0,45.1152,45.1343,45.1057,45.1248,164067.0
2024-01-09 14:10:00,47.22,47.23,47.15,47.16,144583.0,45.1248,45.1343,45.0579,45.0674,144583.0
2024-01-09 14:20:00,47.17,47.19,47.14,47.16,173728.0,45.077,45.0961,45.0483,45.0674,173728.0
2024-01-09 14:30:00,47.16,47.18,47.15,47.16,187901.0,45.0674,45.0866,45.0579,45.0674,187901.0
2024-01-09 14:40:00,47.16,47.17,47.14,47.16,400736.0,45.0674,45.077,45.0483,45.0674,400736.0
2024-01-09 14:50:00,47.16,47.19,47.14,47.18,190848.0,45.0674,45.0961,45.0483,45.0866,190848.0
2024-01-09 15:00:00,47.18,47.21,47.16,47.17,316763.0,45.0866,45.1152,45.0674,45.077,316763.0
2024-01-09 15:10:00,47.18,47.21,47.18,47.19,195548.0,45.0866,45.1152,45.0866,45.0961,195548.0
2024-01-09 15:20:00,47.19,47.22,47.18,47.19,297228.0,45.0961,45.1248,45.0866,45.0961,297228.0
2024-01-09 15:30:00,47.19,47.2,47.17,47.18,228735.0,45.0961,45.1057,45.077,45.0866,228735.0
2024-01-09 15:40:00,47.18,47.19,47.15,47.16,285321.0,45.0866,45.0961,45.0579,45.0674,285321.0
2024-01-09 15:50:00,47.15,47.2,47.14,47.2,641328.0,45.0579,45.1057,45.0483,45.1057,641328.0
2024-01-10 09:30:00,47.36,47.4,47.34,47.38,480345.0,45.2586,45.2968,45.2395,45.2777,480345.0
2024-01-10 09:40:00,47.38,47.38,47.33,47.35,299003.0,45.2777,45.2777,45.2299,45.249,299003.0
2024-01-10 09:50:00,47.35,47.37,47.32,47.36,143782.0,45.249,45.2681,45.2203,45.2586,143782.0
2024-01-10 10:00:00,47.36,47.37,47.29,47.33,451372.0,45.2586,45.2681,45.1917,45.2299,451372.0
2024-01-10 10:10:00,47.33,47.37,47.33,47.34,442434.0,45.2299,45.2681,45.2299,45.2395,442434.0
2024-01-10 10:20:00,47.34,47.38,47.32,47.38,261374.0,45.2395,45.2777,45.2203,45.2777,261374.0
2024-01-10 10:30:00,47.37,47.41,47.36,47.4,230239.0,45.2681,45.3064,45.2586,45.2968,230239.0
2024-01-10 10:40:00,47.41,47.45,47.39,47.44,392442.0,45.3064,45.3446,45.2872,45.335,392442.0
2024-01-10 10:50:00,47.45,47.45,47.42,47.44,274183.0,45.3446,45.3446,45.3159,45.335,274183.0
2024-01-10 11:00:00,47.44,47.45,47.4,47.41,782267.0,45.335,45.3446,45.2968,45.3064,782267.0
2024-01-10 11:10:00,47.42,47.42,47.35,47.37,199983.0,45.3159,45.3159,45.249,45.2681,199983.0
2024-01-10 11:20:00,47.37,47.4,47.36,47.37,101379.0,45.2681,45.2968,45.2586,45.2681,101379.0
2024-01-10 11:30:00,47.36,47.37,47.34,47.34,129339.0,45.2586,45.2681,45.2395,45.2395,129339.0
2024-01-10 11:40:00,47.34,47.38,47.34,47.36,274851.0,45.2395,45.2777,45.2395,45.2586,274851.0
2024-01-10 11:50:00,47.36,47.39,47.33,47.38,136065.0,45.2586,45.2872,45.2299,45.2777,136065.0
2024-01-10 12:00:00,47.38,47.39,47.34,47.39,157059.0,45.2777,45.2872,45.2395,45.2872,157059.0
2024-01-10 12:10:00,47.38,47.39,47.36,47.37,480556.0,45.2777,45.2872,45.2586,45.2681,480556.0
2024-01-10 12:20:00,47.38,47.39,47.36,47.37,125118.0,45.2777,45.2872,45.2586,45.2681,125118.0
2024-01-10 12:30:00,47.37,47.39,47.36,47.39,114019.0,45.2681,45.2872,45.2586,45.2872,114019.0
2024-01-10 12:40:00,47.39,47.4,47.37,47.4,82186.0,45.2872,45.2968,45.2681,45.2968,82186.0
2024-01-10 12:50:00,47.4,47.41,47.38,47.4,124098.0,45.2968,45.3064,45.2777,45.2968,124098.0
2024-01-10 13:00:00,47.4,47.42,47.37,47.38,216202.0,45.2968,45.3159,45.2681,45.2777,216202.0
2024-01-10 13:10:00,47.38,47.4,47.35,47.39,126737.0,45.2777,45.2968,45.249,45.2872,126737.0
2024-01-10 13:20:00,47.39,47.41,47.37,47.39,141406.0,45.2872,45.3064,45.2681,45.2872,141406.0
2024-01-10 13:30:00,47.39,47.41,47.37,47.4,96025.0,45.2872,45.3064,45.2681,45.2968,96025.0
2024-01-10 13:40:00,47.4,47.41,47.38,47.4,109416.0,45.2968,45.3064,45.2777,45.2968,109416.0
2024-01-10 13:50:00,47.4,47.43,47.4,47.41,81767.0,45.2968,45.3255,45.2968,45.3064,81767.0
2024-01-10 14:00:00,47.42,47.43,47.41,47.42,73499.0,45.3159,45.3255,45.3064,45.3159,73499.0
2024-01-10 14:10:00,47.41,47.46,47.41,47.45,420343.0,45.3064,45.3541,45.3064,45.3446,420343.0
2024-01-10 14:20:00,47.46,47.47,47.44,47.47,118564.0,45.3541,45.3637,45.335,45.3637,118564.0
2024-01-10 14:30:00,47.46,47.47,47.44,47.45,280245.0,45.3541,45.3637,45.335,45.3446,280245.0
2024-01-10 14:40:00,47.45,47.47,47.45,47.47,309086.0,45.3446,45.3637,45.3446,45.3637,309086.0
2024-01-10 14:50:00,47.47,47.5,47.46,47.5,170046.0,45.3637,45.3924,45.3541,45.3924,170046.0
2024-01-10 15:00:00,47.5,47.51,47.48,47.5,252924.0,45.3924,45.4019,45.3732,45.3924,252924.0
2024-01-10 15:10:00,47.5,47.51,47.43,47.46,570861.0,45.3924,45.4019,45.3255,45.3541,570861.0
2024-01-10 15:20:00,47.46,47.47,47.4,47.43,272936.0,45.3541,45.3637,45.2968,45.3255,272936.0
2024-01-10 15:30:00,47.42,47.46,47.41,47.44,351275.0,45.3159,45.3541,45.3064,45.335,351275.0
2024-01-10 15:40:00,47.45,47.45,47.4,47.4,300878.0,45.3446,45.3446,45.2968,45.2968,300878.0
2024-01-10 15:50:00,47.4,47.46,47.39,47.45,474497.0,45.2968,45.3541,45.2872,45.3446,474497.0
2024-01-11 09:30:00,47.52,47.58,47.44,47.52,418926.0,45.4115,45.4688,45.335,45.4115,418926.0
2024-01-11 09:40:00,47.52,47.55,47.3,47.33,294121.0,45.4115,45.4401,45.2012,45.2299,294121.0
2024-01-11 09:50:00,47.33,47.4,47.29,47.37,249641.0,45.2299,45.2968,45.1917,45.2681,249641.0
2024-01-11 10:00:00,47.37,47.37,47.09,47.1,414602.0,45.2681,45.2681,45.0006,45.0101,414602.0
2024-01-11 10:10:00,47.1,47.16,47.05,47.16,309814.0,45.0101,45.0674,44.9623,45.0674,309814.0
2024-01-11 10:20:00,47.16,47.21,47.14,47.19,231257.0,45.0674,45.1152,45.0483,45.0961,231257.0
2024-01-11 10:30:00,47.18,47.27,47.13,47.23,329478.0,45.0866,45.1726,45.0388,45.1343,329478.0
2024-01-11 10:40:00,47.22,47.24,47.1,47.12,284836.0,45.1248,45.1439,45.0101,45.0292,284836.0
2024-01-11 10:50:00,47.12,47.13,47.04,47.07,321988.0,45.0292,45.0388,44.9528,44.9814,321988.0
2024-01-11 11:00:00,47.07,47.1,47.04,47.05,538394.0,44.9814,45.0101,44.9528,44.9623,538394.0
2024-01-11 11:10:00,47.05,47.1,47.01,47.05,453171.0,44.9623,45.0101,44.9241,44.9623,453171.0
2024-01-11 11:20:00,47.04,47.07,47.01,47.03,277037.0,44.9528,44.9814,44.9241,44.9432,277037.0
2024-01-11 11:30:00,47.03,47.04,46.96,46.97,488592.0,44.9432,44.9528,44.8763,44.8859,488592.0
2024-01-11 11:40:00,46.97,47.1,46.95,47.09,436111.0,44.8859,45.0101,44.8668,45.0006,436111.0
2024-01-11 11:50:00,47.09,47.1,46.99,47.01,538147.0,45.0006,45.0101,44.905,44.9241,538147.0
2024-01-11 12:00:00,47.01,47.08,47.0,47.06,455927.0,44.9241,44.991,44.9145,44.9719,455927.0
2024-01-11 12:10:00,47.06,47.1,47.04,47.05,230675.0,44.9719,45.0101,44.9528,44.9623,230675.0
2024-01-11 12:20:00,47.05,47.08,47.01,47.02,127355.0,44.9623,44.991,44.9241,44.9337,127355.0
2024-01-11 12:30:00,47.02,47.05,47.01,47.05,458764.0,44.9337,44.9623,44.9241,44.9623,458764.0
2024-01-11 12:40:00,47.04,47.12,47.04,47.12,312347.0,44.9528,45.0292,44.9528,45.0292,312347.0
2024-01-11 12:50:00,47.12,47.14,47.09,47.11,412927.0,45.0292,45.0483,45.0006,45.0197,412927.0
2024-01-11 13:00:00,47.11,47.2,47.1,47.17,464435.0,45.0197,45.1057,45.0101,45.077,464435.0
2024-01-11 13:10:00,47.17,47.23,47.17,47.2,347235.0,45.077,45.1343,45.077,45.1057,347235.0
2024-01-11 13:20:00,47.2,47.22,47.18,47.2,158883.0,45.1057,45.1248,45.0866,45.1057,158883.0
2024-01-11 13:30:00,47.2,47.21,47.17,47.2,328296.0,45.1057,45.1152,45.077,45.1057,328296.0
2024-01-11 13:40:00,47.2,47.22,47.19,47.2,219665.0,45.1057,45.1248,45.0961,45.1057,219665.0
2024-01-11 13:50:00,47.21,47.28,47.19,47.27,319326.0,45.1152,45.1821,45.0961,45.1726,319326.0
2024-01-11 14:00:00,47.28,47.32,47.26,47.26,311984.0,45.1821,45.2203,45.163,45.163,311984.0
2024-01-11 14:10:00,47.27,47.32,47.26,47.29,146902.0,45.1726,45.2203,45.163,45.1917,146902.0
2024-01-11 14:20:00,47.29,47.36,47.26,47.34,221272.0,45.1917,45.2586,45.163,45.2395,221272.0
2024-01-11 14:30:00,47.35,47.36,47.32,47.34,279868.0,45.249,45.2586,45.2203,45.2395,279868.0
2024-01-11 14:40:00,47.34,47.38,47.34,47.38,275128.0,45.2395,45.2777,45.2395,45.2777,275128.0
2024-01-11 14:50:00,47.37,47.43,47.37,47.41,188898.0,45.2681,45.3255,45.2681,45.3064,188898.0
2024-01-11 15:00:00,47.41,47.42,47.32,47.34,177840.0,45.3064,45.3159,45.2203,45.2395,177840.0
2024-01-11 15:10:00,47.34,47.34,47.27,47.3,201669.0,45.2395,45.2395,45.1726,45.2012,201669.0
2024-01-11 15:20:00,47.3,47.37,47.3,47.35,328005.0,45.2012,45.2681,45.2012,45.249,328005.0
2024-01-11 15:30:00,47.34,47.38,47.32,47.34,211358.0,45.2395,45.2777,45.2203,45.2395,211358.0
2024-01-11 15:40:00,47.34,47.39,47.33,47.38,209602.0,45.2395,45.2872,45.2299,45.2777,209602.0
2024-01-11 15:50:00,47.38,47.41,47.34,47.4,317248.0,45.2777,45.3064,45.2395,45.2968,317248.0
2024-01-12 09:30:00,47.72,47.81,47.7,47.78,273699.0,45.6026,45.6886,45.5835,45.6599,273699.0
2024-01-12 09:40:00,47.78,47.87,47.77,47.83,308262.0,45.6599,45.7459,45.6504,45.7077,308262.0
2024-01-12 09:50:00,47.83,47.83,47.68,47.68,214259.0,45.7077,45.7077,45.5644,45.5644,214259.0
2024-01-12 10:00:00,47.69,47.76,47.64,47.73,316157.0,45.5739,45.6408,45.5261,45.6122,316157.0
2024-01-12 10:10:00,47.74,47.77,47.67,47.69,231207.0,45.6217,45.6504,45.5548,45.5739,231207.0
2024-01-12 10:20:00,47.69,47.74,47.67,47.7,208880.0,45.5739,45.6217,45.5548,45.5835,208880.0
2024-01-12 10:30:00,47.7,47.74,47.64,47.64,253154.0,45.5835,45.6217,45.5261,45.5261,253154.0
2024-01-12 10:40:00,47.65,47.68,47.58,47.59,278056.0,45.5357,45.5644,45.4688,45.4784,278056.0
2024-01-12 10:50:00,47.59,47.6,47.54,47.59,309497.0,45.4784,45.4879,45.4306,45.4784,309497.0
2024-01-12 11:00:00,47.59,47.64,47.56,47.62,168047.0,45.4784,45.5261,45.4497,45.507,168047.0
2024-01-12 11:10:00,47.62,47.64,47.56,47.6,142816.0,45.507,45.5261,45.4497,45.4879,142816.0
2024-01-12 11:20:00,47.6,47.63,47.57,47.62,125048.0,45.4879,45.5166,45.4593,45.507,125048.0
2024-01-12 11:30:00,47.63,47.64,47.52,47.55,124908.0,45.5166,45.5261,45.4115,45.4401,124908.0
2024-01-12 11:40:00,47.56,47.56,47.52,47.54,103403.0,45.4497,45.4497,45.4115,45.4306,103403.0
2024-01-12 11:50:00,47.53,47.55,47.51,47.53,240922.0,45.421,45.4401,45.4019,45.421,240922.0
2024-01-12 12:00:00,47.53,47.55,47.49,47.51,110434.0,45.421,45.4401,45.3828,45.4019,110434.0
2024-01-12 12:10:00,47.51,47.54,47.5,47.52,116429.0,45.4019,45.4306,45.3924,45.4115,116429.0
2024-01-12 12:20:00,47.52,47.55,47.48,47.52,55986.0,45.4115,45.4401,45.3732,45.4115,55986.0
2024-01-12 12:30:00,47.52,47.53,47.48,47.5,74033.0,45.4115,45.421,45.3732,45.3924,74033.0
2024-01-12 12:40:00,47.5,47.52,47.48,47.5,140704.0,45.3924,45.4115,45.3732,45.3924,140704.0
2024-01-12 12:50:00,47.5,47.55,47.49,47.52,122564.0,45.3924,45.4401,45.3828,45.4115,122564.0
2024-01-12 13:00:00,47.53,47.55,47.52,47.54,92533.0,45.421,45.4401,45.4115,45.4306,92533.0
2024-01-12 13:10:00,47.55,47.57,47.54,47.57,274573.0,45.4401,45.4593,45.4306,45.4593,274573.0
2024-01-12 13:20:00,47.57,47.59,47.55,47.58,74825.0,45.4593,45.4784,45.4401,45.4688,74825.0
2024-01-12 13:30:00,47.58,47.59,47.56,47.59,109627.0,45.4688,45.4784,45.4497,45.4784,109627.0
2024-01-12 13:40:00,47.59,47.59,47.56,47.58,93187.0,45.4784,45.4784,45.4497,45.4688,93187.0
2024-01-12 13:50:00,47.59,47.61,47.57,47.61,95222.0,45.4784,45.4975,45.4593,45.4975,95222.0
2024-01-12 14:00:00,47.61,47.63,47.6,47.63,199047.0,45.4975,45.5166,45.4879,45.5166,199047.0
2024-01-12 14:10:00,47.62,47.64,47.61,47.63,131577.0,45.507,45.5261,45.4975,45.5166,131577.0
2024-01-12 14:20:00,47.62,47.63,47.58,47.6,168702.0,45.507,45.5166,45.4688,45.4879,168702.0
2024-01-12 14:30:00,47.61,47.61,47.54,47.55,124154.0,45.4975,45.4975,45.4306,45.4401,124154.0
2024-01-12 14:40:00,47.56,47.57,47.53,47.55,148068.0,45.4497,45.4593,45.421,45.4401,148068.0
2024-01-12 14:50:00,47.55,47.57,47.53,47.55,119865.0,45.4401,45.4593,45.421,45.4401,119865.0
2024-01-12 15:00:00,47.54,47.55,47.52,47.54,153800.0,45.4306,45.4401,45.4115,45.4306,153800.0
2024-01-12 15:10:00,47.53,47.55,47.52,47.54,202303.0,45.421,45.4401,45.4115,45.4306,202303.0
2024-01-12 15:20:00,47.54,47.55,47.5,47.54,135669.0,45.4306,45.4401,45.3924,45.4306,135669.0
2024-01-12 15:30:00,47.55,47.56,47.53,47.55,232071.0,45.4401,45.4497,45.421,45.4401,232071.0
2024-01-12 15:40:00,47.55,47.58,47.53,47.58,251634.0,45.4401,45.4688,45.421,45.4688,251634.0
2024-01-12 15:50:00,47.58,47.59,47.55,47.56,375399.0,45.4688,45.4784,45.4401,45.4497,375399.0
2024-01-16 09:30:00,46.96,46.99,46.8,46.82,527791.0,44.8763,44.905,44.7234,44.7425,527791.0
2024-01-16 09:40:00,46.83,46.83,46.76,46.78,331700.0,44.7521,44.7521,44.6852,44.7043,331700.0
2024-01-16 09:50:00,46.77,46.86,46.74,46.85,1513442.0,44.6947,44.7808,44.6661,44.7712,1513442.0
2024-01-16 10:00:00,46.85,46.89,46.8,46.86,1361034.0,44.7712,44.8094,44.7234,44.7808,1361034.0
2024-01-16 10:10:00,46.86,46.93,46.85,46.91,519993.0,44.7808,44.8476,44.7712,44.8285,519993.0
2024-01-16 10:20:00,46.91,46.96,46.91,46.93,680629.0,44.8285,44.8763,44.8285,44.8476,680629.0
2024-01-16 10:30:00,46.93,46.95,46.88,46.95,408649.0,44.8476,44.8668,44.7999,44.8668,408649.0
2024-01-16 10:40:00,46.94,47.0,46.94,46.99,436141.0,44.8572,44.9145,44.8572,44.905,436141.0
2024-01-16 10:50:00,46.99,47.0,46.96,46.98,245258.0,44.905,44.9145,44.8763,44.8954,245258.0
2024-01-16 11:00:00,46.99,47.0,46.78,46.86,980738.0,44.905,44.9145,44.7043,44.7808,980738.0
2024-01-16 11:10:00,46.85,46.95,46.8,46.92,366980.0,44.7712,44.8668,44.7234,44.8381,366980.0
2024-01-16 11:20:00,46.93,47.0,46.92,46.92,500602.0,44.8476,44.9145,44.8381,44.8381,500602.0
2024-01-16 11:30:00,46.93,46.98,46.88,46.9,263712.0,44.8476,44.8954,44.7999,44.819,263712.0
2024-01-16 11:40:00,46.9,46.91,46.85,46.87,264636.0,44.819,44.8285,44.7712,44.7903,264636.0
2024-01-16 11:50:00,46.87,46.91,46.83,46.85,283406.0,44.7903,44.8285,44.7521,44.7712,283406.0
2024-01-16 12:00:00,46.84,46.86,46.75,46.76,141908.0,44.7616,44.7808,44.6756,44.6852,141908.0
2024-01-16 12:10:00,46.76,46.79,46.75,46.76,140263.0,44.6852,44.7139,44.6756,44.6852,140263.0
2024-01-16 12:20:00,46.76,46.79,46.7,46.72,251108.0,44.6852,44.7139,44.6279,44.647,251108.0
2024-01-16 12:30:00,46.71,46.76,46.68,46.74,326087.0,44.6374,44.6852,44.6087,44.6661,326087.0
2024-01-16 12:40:00,46.74,46.76,46.69,46.7,112766.0,44.6661,44.6852,44.6183,44.6279,112766.0
2024-01-16 12:50:00,46.7,46.73,46.68,46.69,648165.0,44.6279,44.6565,44.6087,44.6183,648165.0
2024-01-16 13:00:00,46.69,46.72,46.68,46.7,302764.0,44.6183,44.647,44.6087,44.6279,302764.0
2024-01-16 13:10:00,46.71,46.78,46.7,46.76,308715.0,44.6374,44.7043,44.6279,44.6852,308715.0
2024-01-16 13:20:00,46.75,46.77,46.72,46.77,211411.0,44.6756,44.6947,44.647,44.6947,211411.0
2024-01-16 13:30:00,46.77,46.8,46.74,46.74,208431.0,44.6947,44.7234,44.6661,44.6661,208431.0
2024-01-16 13:40:00,46.73,46.75,46.69,46.71,172674.0,44.6565,44.6756,44.6183,44.6374,172674.0
2024-01-16 13:50:00,46.71,46.71,46.66,46.7,140823.0,44.6374,44.6374,44.5896,44.6279,140823.0
2024-01-16 14:00:00,46.69,46.71,46.65,46.65,196123.0,44.6183,44.6374,44.5801,44.5801,196123.0
2024-01-16 14:10:00,46.66,46.67,46.62,46.62,152848.0,44.5896,44.5992,44.5514,44.5514,152848.0
2024-01-16 14:20:00,46.63,46.69,46.62,46.66,224360.0,44.561,44.6183,44.5514,44.5896,224360.0
2024-01-16 14:30:00,46.66,46.69,46.64,46.67,170982.0,44.5896,44.6183,44.5705,44.5992,170982.0
2024-01-16 14:40:00,46.66,46.71,46.65,46.7,224666.0,44.5896,44.6374,44.5801,44.6279,224666.0
2024-01-16 14:50:00,46.7,46.72,46.69,46.71,108155.0,44.6279,44.647,44.6183,44.6374,108155.0
2024-01-16 15:00:00,46.71,46.72,46.68,46.7,148292.0,44.6374,44.647,44.6087,44.6279,148292.0
2024-01-16 15:10:00,46.7,46.72,46.68,46.71,146955.0,44.6279,44.647,44.6087,44.6374,146955.0
2024-01-16 15:20:00,46.71,46.72,46.67,46.68,192049.0,44.6374,44.647,44.5992,44.6087,192049.0
2024-01-16 15:30:00,46.68,46.69,46.66,46.68,317211.0,44.6087,44.6183,44.5896,44.6087,317211.0
2024-01-16 15:40:00,46.68,46.7,46.66,46.68,205142.0,44.6087,44.6279,44.5896,44.6087,205142.0
2024-01-16 15:50:00,46.69,46.74,46.68,46.73,284315.0,44.6183,44.6661,44.6087,44.6565,284315.0
2024-01-17 09:30:00,46.08,46.1,46.0,46.04,415331.0,44.0354,44.0545,43.9589,43.9971,415331.0
2024-01-17 09:40:00,46.04,46.05,45.96,45.99,151530.0,43.9971,44.0067,43.9207,43.9494,151530.0
2024-01-17 09:50:00,46.0,46.0,45.93,45.93,267554.0,43.9589,43.9589,43.892,43.892,267554.0
2024-01-17 10:00:00,45.94,46.08,45.91,46.06,363507.0,43.9016,44.0354,43.8729,44.0163,363507.0
2024-01-17 10:10:00,46.06,46.09,46.01,46.03,389812.0,44.0163,44.0449,43.9685,43.9876,389812.0
2024-01-17 10:20:00,46.02,46.08,46.0,46.05,606544.0,43.978,44.0354,43.9589,44.0067,606544.0
2024-01-17 10:30:00,46.05,46.09,46.01,46.09,427492.0,44.0067,44.0449,43.9685,44.0449,427492.0
2024-01-17 10:40:00,46.08,46.1,46.01,46.04,381216.0,44.0354,44.0545,43.9685,43.9971,381216.0
2024-01-17 10:50:00,46.04,46.05,45.98,46.0,244356.0,43.9971,44.0067,43.9398,43.9589,244356.0
2024-01-17 11:00:00,46.01,46.11,46.0,46.09,238260.0,43.9685,44.064,43.9589,44.0449,238260.0
2024-01-17 11:10:00,46.09,46.11,46.07,46.09,198058.0,44.0449,44.064,44.0258,44.0449,198058.0
2024-01-17 11:20:00,46.1,46.13,46.08,46.08,193147.0,44.0545,44.0831,44.0354,44.0354,193147.0
2024-01-17 11:30:00,46.09,46.13,46.06,46.12,178739.0,44.0449,44.0831,44.0163,44.0736,178739.0
2024-01-17 11:40:00,46.11,46.13,46.09,46.09,259571.0,44.064,44.0831,44.0449,44.0449,259571.0
2024-01-17 11:50:00,46.1,46.11,46.07,46.1,257206.0,44.0545,44.064,44.0258,44.0545,257206.0
2024-01-17 12:00:00,46.1,46.12,46.08,46.09,132661.0,44.0545,44.0736,44.0354,44.0449,132661.0
2024-01-17 12:10:00,46.09,46.11,46.07,46.08,170757.0,44.0449,44.064,44.0258,44.0354,170757.0
2024-01-17 12:20:00,46.09,46.09,46.04,46.05,131260.0,44.0449,44.0449,43.9971,44.0067,131260.0
2024-01-17 12:30:00,46.05,46.07,46.03,46.05,141079.0,44.0067,44.0258,43.9876,44.0067,141079.0
2024-01-17 12:40:00,46.05,46.09,46.04,46.08,243770.0,44.0067,44.0449,43.9971,44.0354,243770.0
2024-01-17 12:50:00,46.08,46.12,46.07,46.09,133594.0,44.0354,44.0736,44.0258,44.0449,133594.0
2024-01-17 13:00:00,46.09,46.11,46.07,46.08,366987.0,44.0449,44.064,44.0258,44.0354,366987.0
2024-01-17 13:10:00,46.07,46.09,46.02,46.04,399597.0,44.0258,44.0449,43.978,43.9971,399597.0
2024-01-17 13:20:00,46.04,46.04,45.99,46.02,217552.0,43.9971,43.9971,43.9494,43.978,217552.0
2024-01-17 13:30:00,46.02,46.03,45.99,46.0,213747.0,43.978,43.9876,43.9494,43.9589,213747.0
2024-01-17 13:40:00,45.99,46.02,45.98,45.99,139121.0,43.9494,43.978,43.9398,43.9494,139121.0
2024-01-17 13:50:00,45.99,46.06,45.99,46.04,226629.0,43.9494,44.0163,43.9494,43.9971,226629.0
2024-01-17 14:00:00,46.05,46.08,46.04,46.08,166025.0,44.0067,44.0354,43.9971,44.0354,166025.0
2024-01-17 14:10:00,46.07,46.1,46.06,46.09,215145.0,44.0258,44.0545,44.0163,44.0449,215145.0
2024-01-17 14:20:00,46.09,46.14,46.09,46.12,148521.0,44.0449,44.0927,44.0449,44.0736,148521.0
2024-01-17 14:30:00,46.12,46.15,46.12,46.14,290520.0,44.0736,44.1023,44.0736,44.0927,290520.0
2024-01-17 14:40:00,46.14,46.18,46.13,46.15,176994.0,44.0927,44.1309,44.0831,44.1023,176994.0
2024-01-17 14:50:00,46.16,46.17,46.14,46.15,180084.0,44.1118,44.1214,44.0927,44.1023,180084.0
2024-01-17 15:00:00,46.14,46.16,46.12,46.13,261614.0,44.0927,44.1118,44.0736,44.0831,261614.0
2024-01-17 15:10:00,46.13,46.14,46.09,46.11,174655.0,44.0831,44.0927,44.0449,44.064,174655.0
2024-01-17 15:20:00,46.12,46.12,46.09,46.11,175197.0,44.0736,44.0736,44.0449,44.064,175197.0
2024-01-17 15:30:00,46.1,46.18,46.1,46.16,222449.0,44.0545,44.1309,44.0545,44.1118,222449.0
2024-01-17 15:40:00,46.16,46.2,46.16,46.18,370886.0,44.1118,44.15,44.1118,44.1309,370886.0
2024-01-17 15:50:00,46.18,46.23,46.18,46.22,294305.0,44.1309,44.1787,44.1309,44.1692,294305.0
2024-01-18 09:30:00,46.41,46.48,46.39,46.4,369422.0,44.3507,44.4176,44.3316,44.3412,369422.0
2024-01-18 09:40:00,46.41,46.44,46.32,46.39,272165.0,44.3507,44.3794,44.2647,44.3316,272165.0
2024-01-18 09:50:00,46.38,46.44,46.36,46.44,245925.0,44.3221,44.3794,44.3029,44.3794,245925.0
2024-01-18 10:00:00,46.44,46.47,46.4,46.43,252004.0,44.3794,44.4081,44.3412,44.3698,252004.0
2024-01-18 10:10:00,46.43,46.5,46.41,46.47,437747.0,44.3698,44.4367,44.3507,44.4081,437747.0
2024-01-18 10:20:00,46.47,46.48,46.43,46.46,370173.0,44.4081,44.4176,44.3698,44.3985,370173.0
2024-01-18 10:30:00,46.46,46.54,46.44,46.52,340494.0,44.3985,44.475,44.3794,44.4558,340494.0
2024-01-18 10:40:00,46.52,46.53,46.44,46.46,306541.0,44.4558,44.4654,44.3794,44.3985,306541.0
2024-01-18 10:50:00,46.47,46.48,46.37,46.41,169736.0,44.4081,44.4176,44.3125,44.3507,169736.0
2024-01-18 11:00:00,46.4,46.42,46.37,46.4,304034.0,44.3412,44.3603,44.3125,44.3412,304034.0
2024-01-18 11:10:00,46.41,46.48,46.4,46.47,131051.0,44.3507,44.4176,44.3412,44.4081,131051.0
2024-01-18 11:20:00,46.46,46.5,46.46,46.49,172558.0,44.3985,44.4367,44.3985,44.4272,172558.0
2024-01-18 11:30:00,46.5,46.53,46.48,46.51,150742.0,44.4367,44.4654,44.4176,44.4463,150742.0
2024-01-18 11:40:00,46.51,46.52,46.44,46.45,411745.0,44.4463,44.4558,44.3794,44.3889,411745.0
2024-01-18 11:50:00,46.45,46.5,46.44,46.47,255232.0,44.3889,44.4367,44.3794,44.4081,255232.0
2024-01-18 12:00:00,46.47,46.48,46.37,46.39,372237.0,44.4081,44.4176,44.3125,44.3316,372237.0
2024-01-18 12:10:00,46.39,46.42,46.35,46.39,175683.0,44.3316,44.3603,44.2934,44.3316,175683.0
2024-01-18 12:20:00,46.39,46.42,46.37,46.42,125291.0,44.3316,44.3603,44.3125,44.3603,125291.0
2024-01-18 12:30:00,46.42,46.42,46.36,46.4,136909.0,44.3603,44.3603,44.3029,44.3412,136909.0
2024-01-18 12:40:00,46.4,46.43,46.39,46.42,149263.0,44.3412,44.3698,44.3316,44.3603,149263.0
2024-01-18 12:50:00,46.42,46.42,46.38,46.39,82348.0,44.3603,44.3603,44.3221,44.3316,82348.0
2024-01-18 13:00:00,46.39,46.4,46.34,46.37,419456.0,44.3316,44.3412,44.2838,44.3125,419456.0
2024-01-18 13:10:00,46.38,46.38,46.33,46.36,107306.0,44.3221,44.3221,44.2743,44.3029,107306.0
2024-01-18 13:20:00,46.36,46.38,46.33,46.37,183811.0,44.3029,44.3221,44.2743,44.3125,183811.0
2024-01-18 13:30:00,46.36,46.44,46.35,46.44,140489.0,44.3029,44.3794,44.2934,44.3794,140489.0
2024-01-18 13:40:00,46.43,46.46,46.42,46.45,126771.0,44.3698,44.3985,44.3603,44.3889,126771.0
2024-01-18 13:50:00,46.45,46.48,46.45,46.46,108033.0,44.3889,44.4176,44.3889,44.3985,108033.0
2024-01-18 14:00:00,46.45,46.5,46.44,46.5,89386.0,44.3889,44.4367,44.3794,44.4367,89386.0
2024-01-18 14:10:00,46.49,46.52,46.48,46.5,211479.0,44.4272,44.4558,44.4176,44.4367,211479.0
2024-01-18 14:20:00,46.51,46.56,46.49,46.55,237624.0,44.4463,44.4941,44.4272,44.4845,237624.0
2024-01-18 14:30:00,46.55,46.57,46.53,46.54,187107.0,44.4845,44.5036,44.4654,44.475,187107.0
2024-01-18 14:40:00,46.54,46.55,46.48,46.52,285559.0,44.475,44.4845,44.4176,44.4558,285559.0
2024-01-18 14:50:00,46.52,46.56,46.51,46.55,171488.0,44.4558,44.4941,44.4463,44.4845,171488.0
2024-01-18 15:00:00,46.55,46.59,46.53,46.59,128908.0,44.4845,44.5227,44.4654,44.5227,128908.0
2024-01-18 15:10:00,46.59,46.59,46.56,46.58,211961.0,44.5227,44.5227,44.4941,44.5132,211961.0
2024-01-18 15:20:00,46.58,46.6,46.57,46.59,109675.0,44.5132,44.5323,44.5036,44.5227,109675.0
2024-01-18 15:30:00,46.59,46.61,46.58,46.58,442558.0,44.5227,44.5418,44.5132,44.5132,442558.0
2024-01-18 15:40:00,46.58,46.6,46.57,46.59,267740.0,44.5132,44.5323,44.5036,44.5227,267740.0
2024-01-18 15:50:00,46.59,46.64,46.59,46.64,251612.0,44.5227,44.5705,44.5227,44.5705,251612.0
2024-01-19 09:30:00,46.52,46.53,46.39,46.4,296137.0,44.4558,44.4654,44.3316,44.3412,296137.0
2024-01-19 09:40:00,46.39,46.43,46.36,46.42,234870.0,44.3316,44.3698,44.3029,44.3603,234870.0
2024-01-19 09:50:00,46.41,46.49,46.4,46.49,223937.0,44.3507,44.4272,44.3412,44.4272,223937.0
2024-01-19 10:00:00,46.52,46.58,46.37,46.4,659294.0,44.4558,44.5132,44.3125,44.3412,659294.0
2024-01-19 10:10:00,46.41,46.44,46.36,46.42,465038.0,44.3507,44.3794,44.3029,44.3603,465038.0
2024-01-19 10:20:00,46.43,46.46,46.38,46.43,206975.0,44.3698,44.3985,44.3221,44.3698,206975.0
2024-01-19 10:30:00,46.42,46.44,46.35,46.41,366651.0,44.3603,44.3794,44.2934,44.3507,366651.0
2024-01-19 10:40:00,46.41,46.48,46.4,46.43,351681.0,44.3507,44.4176,44.3412,44.3698,351681.0
2024-01-19 10:50:00,46.42,46.49,46.4,46.48,195626.0,44.3603,44.4272,44.3412,44.4176,195626.0
2024-01-19 11:00:00,46.48,46.52,46.46,46.52,150234.0,44.4176,44.4558,44.3985,44.4558,150234.0
2024-01-19 11:10:00,46.52,46.55,46.51,46.53,205464.0,44.4558,44.4845,44.4463,44.4654,205464.0
2024-01-19 11:20:00,46.53,46.53,46.48,46.5,246683.0,44.4654,44.4654,44.4176,44.4367,246683.0
2024-01-19 11:30:00,46.5,46.5,46.45,46.47,163388.0,44.4367,44.4367,44.3889,44.4081,163388.0
2024-01-19 11:40:00,46.47,46.47,46.41,46.43,106202.0,44.4081,44.4081,44.3507,44.3698,106202.0
2024-01-19 11:50:00,46.43,46.49,46.42,46.48,203798.0,44.3698,44.4272,44.3603,44.4176,203798.0
2024-01-19 12:00:00,46.48,46.5,46.46,46.47,117154.0,44.4176,44.4367,44.3985,44.4081,117154.0
2024-01-19 12:10:00,46.46,46.51,46.43,46.5,223005.0,44.3985,44.4463,44.3698,44.4367,223005.0
2024-01-19 12:20:00,46.51,46.58,46.49,46.57,176113.0,44.4463,44.5132,44.4272,44.5036,176113.0
2024-01-19 12:30:00,46.57,46.63,46.56,46.6,334906.0,44.5036,44.561,44.4941,44.5323,334906.0
2024-01-19 12:40:00,46.6,46.6,46.56,46.57,215697.0,44.5323,44.5323,44.4941,44.5036,215697.0
2024-01-19 12:50:00,46.57,46.62,46.57,46.61,65088.0,44.5036,44.5514,44.5036,44.5418,65088.0
2024-01-19 13:00:00,46.62,46.62,46.56,46.6,105745.0,44.5514,44.5514,44.4941,44.5323,105745.0
2024-01-19 13:10:00,46.59,46.64,46.58,46.62,184244.0,44.5227,44.5705,44.5132,44.5514,184244.0
2024-01-19 13:20:00,46.62,46.66,46.62,46.66,150769.0,44.5514,44.5896,44.5514,44.5896,150769.0
2024-01-19 13:30:00,46.66,46.68,46.65,46.66,404682.0,44.5896,44.6087,44.5801,44.5896,404682.0
2024-01-19 13:40:00,46.67,46.68,46.65,46.68,282083.0,44.5992,44.6087,44.5801,44.6087,282083.0
2024-01-19 13:50:00,46.67,46.69,46.66,46.69,205032.0,44.5992,44.6183,44.5896,44.6183,205032.0
2024-01-19 14:00:00,46.69,46.73,46.68,46.73,193747.0,44.6183,44.6565,44.6087,44.6565,193747.0
2024-01-19 14:10:00,46.73,46.76,46.71,46.73,199787.0,44.6565,44.6852,44.6374,44.6565,199787.0
2024-01-19 14:20:00,46.73,46.78,46.71,46.75,341674.0,44.6565,44.7043,44.6374,44.6756,341674.0
2024-01-19 14:30:00,46.75,46.75,46.69,46.73,442173.0,44.6756,44.6756,44.6183,44.6565,442173.0
2024-01-19 14:40:00,46.73,46.75,46.72,46.73,237120.0,44.6565,44.6756,44.647,44.6565,237120.0
2024-01-19 14:50:00,46.73,46.76,46.71,46.75,114020.0,44.6565,44.6852,44.6374,44.6756,114020.0
2024-01-19 15:00:00,46.76,46.78,46.74,46.75,310895.0,44.6852,44.7043,44.6661,44.6756,310895.0
2024-01-19 15:10:00,46.75,46.76,46.74,46.76,230371.0,44.6756,44.6852,44.6661,44.6852,230371.0
2024-01-19 15:20:00,46.76,46.76,46.72,46.75,176356.0,44.6852,44.6852,44.647,44.6756,176356.0
2024-01-19 15:30:00,46.74,46.78,46.74,46.76,198421.0,44.6661,44.7043,44.6661,44.6852,198421.0
2024-01-19 15:40:00,46.76,46.78,46.75,46.77,203864.0,44.6852,44.7043,44.6756,44.6947,203864.0
2024-01-19 15:50:00,46.77,46.79,46.76,46.78,426914.0,44.6947,44.7139,44.6852,44.7043,426914.0
2024-01-22 09:30:00,46.9,46.96,46.86,46.96,459663.0,44.819,44.8763,44.7808,44.8763,459663.0
2024-01-22 09:40:00,46.96,46.97,46.9,46.96,212829.0,44.8763,44.8859,44.819,44.8763,212829.0
2024-01-22 09:50:00,46.96,46.98,46.93,46.98,395794.0,44.8763,44.8954,44.8476,44.8954,395794.0
2024-01-22 10:00:00,46.98,47.0,46.93,46.98,845240.0,44.8954,44.9145,44.8476,44.8954,845240.0
2024-01-22 10:10:00,46.98,47.05,46.97,47.0,408653.0,44.8954,44.9623,44.8859,44.9145,408653.0
2024-01-22 10:20:00,47.01,47.05,47.0,47.02,321378.0,44.9241,44.9623,44.9145,44.9337,321378.0
2024-01-22 10:30:00,47.03,47.03,46.95,46.99,539159.0,44.9432,44.9432,44.8668,44.905,539159.0
2024-01-22 10:40:00,47.0,47.01,46.94,46.95,323058.0,44.9145,44.9241,44.8572,44.8668,323058.0
2024-01-22 10:50:00,46.96,46.98,46.93,46.94,376263.0,44.8763,44.8954,44.8476,44.8572,376263.0
2024-01-22 11:00:00,46.94,46.95,46.89,46.91,496519.0,44.8572,44.8668,44.8094,44.8285,496519.0
2024-01-22 11:10:00,46.92,46.96,46.91,46.96,90896.0,44.8381,44.8763,44.8285,44.8763,90896.0
2024-01-22 11:20:00,46.96,46.96,46.93,46.95,144278.0,44.8763,44.8763,44.8476,44.8668,144278.0
2024-01-22 11:30:00,46.96,46.97,46.93,46.95,202286.0,44.8763,44.8859,44.8476,44.8668,202286.0
2024-01-22 11:40:00,46.95,46.95,46.91,46.91,381380.0,44.8668,44.8668,44.8285,44.8285,381380.0
2024-01-22 11:50:00,46.91,46.96,46.9,46.94,278037.0,44.8285,44.8763,44.819,44.8572,278037.0
2024-01-22 12:00:00,46.95,46.95,46.89,46.91,245956.0,44.8668,44.8668,44.8094,44.8285,245956.0
2024-01-22 12:10:00,46.91,46.93,46.89,46.93,555849.0,44.8285,44.8476,44.8094,44.8476,555849.0
2024-01-22 12:20:00,46.93,46.95,46.92,46.95,119068.0,44.8476,44.8668,44.8381,44.8668,119068.0
2024-01-22 12:30:00,46.95,46.97,46.92,46.95,357809.0,44.8668,44.8859,44.8381,44.8668,357809.0
2024-01-22 12:40:00,46.95,46.95,46.92,46.94,227224.0,44.8668,44.8668,44.8381,44.8572,227224.0
2024-01-22 12:50:00,46.93,46.96,46.92,46.93,278327.0,44.8476,44.8763,44.8381,44.8476,278327.0
2024-01-22 13:00:00,46.93,46.93,46.89,46.9,159684.0,44.8476,44.8476,44.8094,44.819,159684.0
2024-01-22 13:10:00,46.9,46.94,46.9,46.91,108551.0,44.819,44.8572,44.819,44.8285,108551.0
2024-01-22 13:20:00,46.91,46.91,46.83,46.84,296172.0,44.8285,44.8285,44.7521,44.7616,296172.0
2024-01-22 13:30:00,46.84,46.88,46.83,46.88,137885.0,44.7616,44.7999,44.7521,44.7999,137885.0
2024-01-22 13:40:00,46.87,46.88,46.85,46.87,136024.0,44.7903,44.7999,44.7712,44.7903,136024.0
2024-01-22 13:50:00,46.88,46.91,46.87,46.91,115561.0,44.7999,44.8285,44.7903,44.8285,115561.0
2024-01-22 14:00:00,46.91,46.92,46.9,46.9,137113.0,44.8285,44.8381,44.819,44.819,137113.0
2024-01-22 14:10:00,46.9,46.9,46.83,46.84,149990.0,44.819,44.819,44.7521,44.7616,149990.0
2024-01-22 14:20:00,46.84,46.85,46.81,46.84,112069.0,44.7616,44.7712,44.733,44.7616,112069.0
2024-01-22 14:30:00,46.84,46.87,46.83,46.86,424590.0,44.7616,44.7903,44.7521,44.7808,424590.0
2024-01-22 14:40:00,46.86,46.87,46.85,46.87,214066.0,44.7808,44.7903,44.7712,44.7903,214066.0
2024-01-22 14:50:00,46.87,46.88,46.86,46.87,167106.0,44.7903,44.7999,44.7808,44.7903,167106.0
2024-01-22 15:00:00,46.87,46.87,46.82,46.84,248235.0,44.7903,44.7903,44.7425,44.7616,248235.0
2024-01-22 15:10:00,46.85,46.87,46.84,46.87,277315.0,44.7712,44.7903,44.7616,44.7903,277315.0
2024-01-22 15:20:00,46.87,46.91,46.86,46.9,229172.0,44.7903,44.8285,44.7808,44.819,229172.0
2024-01-22 15:30:00,46.91,46.92,46.89,46.9,310212.0,44.8285,44.8381,44.8094,44.819,310212.0
2024-01-22 15:40:00,46.9,46.91,46.87,46.88,371316.0,44.819,44.8285,44.7903,44.7999,371316.0
2024-01-22 15:50:00,46.87,46.91,46.87,46.91,424525.0,44.7903,44.8285,44.7903,44.8285,424525.0
2024-01-23 09:30:00,46.72,46.8,46.71,46.77,301174.0,44.647,44.7234,44.6374,44.6947,301174.0
2024-01-23 09:40:00,46.76,46.79,46.73,46.76,221203.0,44.6852,44.7139,44.6565,44.6852,221203.0
2024-01-23 09:50:00,46.76,46.77,46.72,46.76,135609.0,44.6852,44.6947,44.647,44.6852,135609.0
2024-01-23 10:00:00,46.77,46.82,46.76,46.79,263489.0,44.6947,44.7425,44.6852,44.7139,263489.0
2024-01-23 10:10:00,46.8,46.81,46.77,46.8,209088.0,44.7234,44.733,44.6947,44.7234,209088.0
2024-01-23 10:20:00,46.8,46.81,46.73,46.77,315537.0,44.7234,44.733,44.6565,44.6947,315537.0
2024-01-23 10:30:00,46.77,46.77,46.68,46.72,136339.0,44.6947,44.6947,44.6087,44.647,136339.0
2024-01-23 10:40:00,46.72,46.72,46.64,46.67,182154.0,44.647,44.647,44.5705,44.5992,182154.0
2024-01-23 10:50:00,46.66,46.67,46.62,46.63,184208.0,44.5896,44.5992,44.5514,44.561,184208.0
2024-01-23 11:00:00,46.64,46.71,46.63,46.69,125622.0,44.5705,44.6374,44.561,44.6183,125622.0
2024-01-23 11:10:00,46.69,46.72,46.62,46.62,235313.0,44.6183,44.647,44.5514,44.5514,235313.0
2024-01-23 11:20:00,46.63,46.66,46.62,46.66,187401.0,44.561,44.5896,44.5514,44.5896,187401.0
2024-01-23 11:30:00,46.65,46.66,46.61,46.63,155110.0,44.5801,44.5896,44.5418,44.561,155110.0
2024-01-23 11:40:00,46.63,46.64,46.6,46.6,153307.0,44.561,44.5705,44.5323,44.5323,153307.0
2024-01-23 11:50:00,46.61,46.66,46.6,46.66,124797.0,44.5418,44.5896,44.5323,44.5896,124797.0
2024-01-23 12:00:00,46.65,46.67,46.64,46.66,157128.0,44.5801,44.5992,44.5705,44.5896,157128.0
2024-01-23 12:10:00,46.65,46.67,46.64,46.65,176061.0,44.5801,44.5992,44.5705,44.5801,176061.0
2024-01-23 12:20:00,46.66,46.66,46.63,46.66,230582.0,44.5896,44.5896,44.561,44.5896,230582.0
2024-01-23 12:30:00,46.66,46.67,46.63,46.63,144765.0,44.5896,44.5992,44.561,44.561,144765.0
2024-01-23 12:40:00,46.64,46.66,46.62,46.65,164449.0,44.5705,44.5896,44.5514,44.5801,164449.0
2024-01-23 12:50:00,46.65,46.71,46.64,46.7,251347.0,44.5801,44.6374,44.5705,44.6279,251347.0
2024-01-23 13:00:00,46.7,46.71,46.68,46.69,199861.0,44.6279,44.6374,44.6087,44.6183,199861.0
2024-01-23 13:10:00,46.69,46.71,46.68,46.7,94005.0,44.6183,44.6374,44.6087,44.6279,94005.0
2024-01-23 13:20:00,46.7,46.72,46.69,46.71,126514.0,44.6279,44.647,44.6183,44.6374,126514.0
2024-01-23 13:30:00,46.71,46.71,46.68,46.69,151140.0,44.6374,44.6374,44.6087,44.6183,151140.0
2024-01-23 13:40:00,46.69,46.72,46.68,46.72,113539.0,44.6183,44.647,44.6087,44.647,113539.0
2024-01-23 13:50:00,46.71,46.73,46.71,46.72,181747.0,44.6374,44.6565,44.6374,44.647,181747.0
2024-01-23 14:00:00,46.73,46.73,46.7,46.72,145184.0,44.6565,44.6565,44.6279,44.647,145184.0
2024-01-23 14:10:00,46.72,46.74,46.71,46.73,234001.0,44.647,44.6661,44.6374,44.6565,234001.0
2024-01-23 14:20:00,46.73,46.73,46.71,46.73,141541.0,44.6565,44.6565,44.6374,44.6565,141541.0
2024-01-23 14:30:00,46.73,46.77,46.72,46.76,173791.0,44.6565,44.6947,44.647,44.6852,173791.0
2024-01-23 14:40:00,46.77,46.81,46.76,46.8,148777.0,44.6947,44.733,44.6852,44.7234,148777.0
2024-01-23 14:50:00,46.79,46.81,46.78,46.8,194265.0,44.7139,44.733,44.7043,44.7234,194265.0
2024-01-23 15:00:00,46.8,46.81,46.77,46.8,169272.0,44.7234,44.733,44.6947,44.7234,169272.0
2024-01-23 15:10:00,46.8,46.84,46.8,46.84,326998.0,44.7234,44.7616,44.7234,44.7616,326998.0
2024-01-23 15:20:00,46.84,46.85,46.8,46.82,309581.0,44.7616,44.7712,44.7234,44.7425,309581.0
2024-01-23 15:30:00,46.81,46.82,46.79,46.79,329276.0,44.733,44.7425,44.7139,44.7139,329276.0
2024-01-23 15:40:00,46.79,46.81,46.78,46.8,344438.0,44.7139,44.733,44.7043,44.7234,344438.0
2024-01-23 15:50:00,46.8,46.84,46.79,46.83,348159.0,44.7234,44.7616,44.7139,44.7521,348159.0
2024-01-24 09:30:00,47.41,47.43,47.37,47.4,616161.0,45.3064,45.3255,45.2681,45.2968,616161.0
2024-01-24 09:40:00,47.39,47.42,47.28,47.29,362799.0,45.2872,45.3159,45.1821,45.1917,362799.0
2024-01-24 09:50:00,47.29,47.32,47.25,47.28,573327.0,45.1917,45.2203,45.1535,45.1821,573327.0
2024-01-24 10:00:00,47.28,47.3,47.2,47.24,637323.0,45.1821,45.2012,45.1057,45.1439,637323.0
2024-01-24 10:10:00,47.24,47.29,47.2,47.27,445712.0,45.1439,45.1917,45.1057,45.1726,445712.0
2024-01-24 10:20:00,47.28,47.3,47.24,47.3,288495.0,45.1821,45.2012,45.1439,45.2012,288495.0
2024-01-24 10:30:00,47.29,47.3,47.24,47.28,372225.0,45.1917,45.2012,45.1439,45.1821,372225.0
2024-01-24 10:40:00,47.28,47.35,47.26,47.33,807393.0,45.1821,45.249,45.163,45.2299,807393.0
2024-01-24 10:50:00,47.32,47.32,47.25,47.29,201371.0,45.2203,45.2203,45.1535,45.1917,201371.0
2024-01-24 11:00:00,47.3,47.31,47.23,47.25,129509.0,45.2012,45.2108,45.1343,45.1535,129509.0
2024-01-24 11:10:00,47.25,47.3,47.23,47.29,171664.0,45.1535,45.2012,45.1343,45.1917,171664.0
2024-01-24 11:20:00,47.29,47.33,47.28,47.31,294973.0,45.1917,45.2299,45.1821,45.2108,294973.0
2024-01-24 11:30:00,47.31,47.33,47.29,47.32,280881.0,45.2108,45.2299,45.1917,45.2203,280881.0
2024-01-24 11:40:00,47.32,47.33,47.28,47.3,238140.0,45.2203,45.2299,45.1821,45.2012,238140.0
2024-01-24 11:50:00,47.3,47.34,47.29,47.34,122962.0,45.2012,45.2395,45.1917,45.2395,122962.0
2024-01-24 12:00:00,47.34,47.35,47.32,47.35,195898.0,45.2395,45.249,45.2203,45.249,195898.0
2024-01-24 12:10:00,47.34,47.36,47.31,47.32,174273.0,45.2395,45.2586,45.2108,45.2203,174273.0
2024-01-24 12:20:00,47.32,47.37,47.31,47.37,163638.0,45.2203,45.2681,45.2108,45.2681,163638.0
2024-01-24 12:30:00,47.36,47.38,47.35,47.36,123221.0,45.2586,45.2777,45.249,45.2586,123221.0
2024-01-24 12:40:00,47.37,47.38,47.35,47.38,175813.0,45.2681,45.2777,45.249,45.2777,175813.0
2024-01-24 12:50:00,47.38,47.4,47.37,47.39,121503.0,45.2777,45.2968,45.2681,45.2872,121503.0
2024-01-24 13:00:00,47.4,47.4,47.3,47.33,566815.0,45.2968,45.2968,45.2012,45.2299,566815.0
2024-01-24 13:10:00,47.33,47.33,47.25,47.25,186272.0,45.2299,45.2299,45.1535,45.1535,186272.0
2024-01-24 13:20:00,47.26,47.3,47.23,47.27,135071.0,45.163,45.2012,45.1343,45.1726,135071.0
2024-01-24 13:30:00,47.27,47.27,47.21,47.21,139274.0,45.1726,45.1726,45.1152,45.1152,139274.0
2024-01-24 13:40:00,47.21,47.24,47.2,47.22,210099.0,45.1152,45.1439,45.1057,45.1248,210099.0
2024-01-24 13:50:00,47.22,47.25,47.2,47.25,186613.0,45.1248,45.1535,45.1057,45.1535,186613.0
2024-01-24 14:00:00,47.24,47.25,47.21,47.22,161909.0,45.1439,45.1535,45.1152,45.1248,161909.0
2024-01-24 14:10:00,47.22,47.22,47.17,47.18,224394.0,45.1248,45.1248,45.077,45.0866,224394.0
2024-01-24 14:20:00,47.17,47.18,47.11,47.15,323929.0,45.077,45.0866,45.0197,45.0579,323929.0
2024-01-24 14:30:00,47.15,47.18,47.14,47.17,152943.0,45.0579,45.0866,45.0483,45.077,152943.0
2024-01-24 14:40:00,47.17,47.23,47.16,47.21,231036.0,45.077,45.1343,45.0674,45.1152,231036.0
2024-01-24 14:50:00,47.22,47.23,47.18,47.2,160416.0,45.1248,45.1343,45.0866,45.1057,160416.0
2024-01-24 15:00:00,47.2,47.22,47.17,47.21,247202.0,45.1057,45.1248,45.077,45.1152,247202.0
2024-01-24 15:10:00,47.21,47.21,47.12,47.13,635523.0,45.1152,45.1152,45.0292,45.0388,635523.0
2024-01-24 15:20:00,47.13,47.15,47.1,47.12,191833.0,45.0388,45.0579,45.0101,45.0292,191833.0
2024-01-24 15:30:00,47.12,47.16,47.1,47.15,220582.0,45.0292,45.0674,45.0101,45.0579,220582.0
2024-01-24 15:40:00,47.15,47.19,47.13,47.13,312437.0,45.0579,45.0961,45.0388,45.0388,312437.0
2024-01-24 15:50:00,47.13,47.15,47.09,47.11,420532.0,45.0388,45.0579,45.0006,45.0197,420532.0
2024-01-25 09:30:00,47.22,47.23,47.14,47.16,406150.0,45.1248,45.1343,45.0483,45.0674,406150.0
2024-01-25 09:40:00,47.16,47.18,47.09,47.15,289536.0,45.0674,45.0866,45.0006,45.0579,289536.0
2024-01-25 09:50:00,47.15,47.25,47.14,47.22,205000.0,45.0579,45.1535,45.0483,45.1248,205000.0
2024-01-25 10:00:00,47.23,47.24,47.14,47.21,240269.0,45.1343,45.1439,45.0483,45.1152,240269.0
2024-01-25 10:10:00,47.21,47.22,47.14,47.16,561147.0,45.1152,45.1248,45.0483,45.0674,561147.0
2024-01-25 10:20:00,47.17,47.21,47.15,47.16,515730.0,45.077,45.1152,45.0579,45.0674,515730.0
2024-01-25 10:30:00,47.17,47.17,47.04,47.07,543455.0,45.077,45.077,44.9528,44.9814,543455.0
2024-01-25 10:40:00,47.07,47.1,47.04,47.05,431120.0,44.9814,45.0101,44.9528,44.9623,431120.0
2024-01-25 10:50:00,47.04,47.05,47.01,47.03,374478.0,44.9528,44.9623,44.9241,44.9432,374478.0
2024-01-25 11:00:00,47.03,47.07,47.0,47.04,232472.0,44.9432,44.9814,44.9145,44.9528,232472.0
2024-01-25 11:10:00,47.04,47.12,47.02,47.11,316173.0,44.9528,45.0292,44.9337,45.0197,316173.0
2024-01-25 11:20:00,47.11,47.11,47.08,47.11,232111.0,45.0197,45.0197,44.991,45.0197,232111.0
2024-01-25 11:30:00,47.11,47.11,47.07,47.09,121547.0,45.0197,45.0197,44.9814,45.0006,121547.0
2024-01-25 11:40:00,47.09,47.11,47.06,47.1,353779.0,45.0006,45.0197,44.9719,45.0101,353779.0
2024-01-25 11:50:00,47.1,47.14,47.09,47.12,1397702.0,45.0101,45.0483,45.0006,45.0292,1397702.0
2024-01-25 12:00:00,47.12,47.14,47.05,47.06,524213.0,45.0292,45.0483,44.9623,44.9719,524213.0
2024-01-25 12:10:00,47.06,47.15,47.05,47.13,499866.0,44.9719,45.0579,44.9623,45.0388,499866.0
2024-01-25 12:20:00,47.14,47.15,47.11,47.13,544823.0,45.0483,45.0579,45.0197,45.0388,544823.0
2024-01-25 12:30:00,47.13,47.13,47.06,47.08,165835.0,45.0388,45.0388,44.9719,44.991,165835.0
2024-01-25 12:40:00,47.08,47.09,47.06,47.07,105352.0,44.991,45.0006,44.9719,44.9814,105352.0
2024-01-25 12:50:00,47.08,47.11,47.06,47.1,181578.0,44.991,45.0197,44.9719,45.0101,181578.0
2024-01-25 13:00:00,47.1,47.18,47.09,47.16,373712.0,45.0101,45.0866,45.0006,45.0674,373712.0
2024-01-25 13:10:00,47.16,47.18,47.07,47.09,436704.0,45.0674,45.0866,44.9814,45.0006,436704.0
2024-01-25 13:20:00,47.08,47.13,47.08,47.12,165902.0,44.991,45.0388,44.991,45.0292,165902.0
2024-01-25 13:30:00,47.12,47.13,47.1,47.13,217720.0,45.0292,45.0388,45.0101,45.0388,217720.0
2024-01-25 13:40:00,47.13,47.17,47.12,47.16,233520.0,45.0388,45.077,45.0292,45.0674,233520.0
2024-01-25 13:50:00,47.16,47.16,47.08,47.09,181767.0,45.0674,45.0674,44.991,45.0006,181767.0
2024-01-25 14:00:00,47.08,47.09,47.04,47.06,274871.0,44.991,45.0006,44.9528,44.9719,274871.0
2024-01-25 14:10:00,47.06,47.11,47.06,47.11,124782.0,44.9719,45.0197,44.9719,45.0197,124782.0
2024-01-25 14:20:00,47.11,47.14,47.08,47.13,210843.0,45.0197,45.0483,44.991,45.0388,210843.0
2024-01-25 14:30:00,47.14,47.17,47.12,47.16,263597.0,45.0483,45.077,45.0292,45.0674,263597.0
2024-01-25 14:40:00,47.16,47.16,47.13,47.15,217997.0,45.0674,45.0674,45.0388,45.0579,217997.0
2024-01-25 14:50:00,47.15,47.19,47.13,47.19,263002.0,45.0579,45.0961,45.0388,45.0961,263002.0
2024-01-25 15:00:00,47.19,47.2,47.17,47.19,215668.0,45.0961,45.1057,45.077,45.0961,215668.0
2024-01-25 15:10:00,47.18,47.2,47.16,47.19,336154.0,45.0866,45.1057,45.0674,45.0961,336154.0
2024-01-25 15:20:00,47.19,47.2,47.17,47.18,510567.0,45.0961,45.1057,45.077,45.0866,510567.0
2024-01-25 15:30:00,47.17,47.22,47.17,47.21,336846.0,45.077,45.1248,45.077,45.1152,336846.0
2024-01-25 15:40:00,47.21,47.22,47.19,47.22,230910.0,45.1152,45.1248,45.0961,45.1248,230910.0
2024-01-25 15:50:00,47.22,47.24,47.2,47.24,742948.0,45.1248,45.1439,45.1057,45.1439,742948.0
2024-01-26 09:30:00,47.46,47.53,47.42,47.52,341338.0,45.3541,45.421,45.3159,45.4115,341338.0
2024-01-26 09:40:00,47.52,47.52,47.43,47.44,202007.0,45.4115,45.4115,45.3255,45.335,202007.0
2024-01-26 09:50:00,47.45,47.49,47.43,47.49,304575.0,45.3446,45.3828,45.3255,45.3828,304575.0
2024-01-26 10:00:00,47.48,47.49,47.4,47.43,396370.0,45.3732,45.3828,45.2968,45.3255,396370.0
2024-01-26 10:10:00,47.44,47.45,47.39,47.41,519486.0,45.335,45.3446,45.2872,45.3064,519486.0
2024-01-26 10:20:00,47.41,47.44,47.39,47.41,211905.0,45.3064,45.335,45.2872,45.3064,211905.0
2024-01-26 10:30:00,47.42,47.49,47.4,47.47,173393.0,45.3159,45.3828,45.2968,45.3637,173393.0
2024-01-26 10:40:00,47.47,47.5,47.46,47.48,172505.0,45.3637,45.3924,45.3541,45.3732,172505.0
2024-01-26 10:50:00,47.49,47.51,47.47,47.48,147615.0,45.3828,45.4019,45.3637,45.3732,147615.0
2024-01-26 11:00:00,47.48,47.49,47.43,47.47,164503.0,45.3732,45.3828,45.3255,45.3637,164503.0
2024-01-26 11:10:00,47.48,47.48,47.44,47.45,176816.0,45.3732,45.3732,45.335,45.3446,176816.0
2024-01-26 11:20:00,47.45,47.5,47.44,47.49,373043.0,45.3446,45.3924,45.335,45.3828,373043.0
2024-01-26 11:30:00,47.48,47.5,47.44,47.45,149867.0,45.3732,45.3924,45.335,45.3446,149867.0
2024-01-26 11:40:00,47.44,47.47,47.43,47.46,261126.0,45.335,45.3637,45.3255,45.3541,261126.0
2024-01-26 11:50:00,47.46,47.49,47.45,47.49,139887.0,45.3541,45.3828,45.3446,45.3828,139887.0
2024-01-26 12:00:00,47.48,47.49,47.46,47.47,262681.0,45.3732,45.3828,45.3541,45.3637,262681.0
2024-01-26 12:10:00,47.47,47.5,47.45,47.5,223161.0,45.3637,45.3924,45.3446,45.3924,223161.0
2024-01-26 12:20:00,47.5,47.51,47.46,47.48,129388.0,45.3924,45.4019,45.3541,45.3732,129388.0
2024-01-26 12:30:00,47.48,47.48,47.38,47.4,313331.0,45.3732,45.3732,45.2777,45.2968,313331.0
2024-01-26 12:40:00,47.4,47.41,47.37,47.38,207904.0,45.2968,45.3064,45.2681,45.2777,207904.0
2024-01-26 12:50:00,47.38,47.42,47.37,47.41,284748.0,45.2777,45.3159,45.2681,45.3064,284748.0
2024-01-26 13:00:00,47.4,47.43,47.39,47.42,239712.0,45.2968,45.3255,45.2872,45.3159,239712.0
2024-01-26 13:10:00,47.43,47.43,47.39,47.4,129224.0,45.3255,45.3255,45.2872,45.2968,129224.0
2024-01-26 13:20:00,47.4,47.45,47.39,47.43,119407.0,45.2968,45.3446,45.2872,45.3255,119407.0
2024-01-26 13:30:00,47.44,47.45,47.42,47.43,172969.0,45.335,45.3446,45.3159,45.3255,172969.0
2024-01-26 13:40:00,47.42,47.42,47.37,47.39,96069.0,45.3159,45.3159,45.2681,45.2872,96069.0
2024-01-26 13:50:00,47.39,47.4,47.36,47.4,180233.0,45.2872,45.2968,45.2586,45.2968,180233.0
2024-01-26 14:00:00,47.4,47.43,47.39,47.41,126541.0,45.2968,45.3255,45.2872,45.3064,126541.0
2024-01-26 14:10:00,47.41,47.44,47.41,47.43,226322.0,45.3064,45.335,45.3064,45.3255,226322.0
2024-01-26 14:20:00,47.43,47.43,47.41,47.41,162065.0,45.3255,45.3255,45.3064,45.3064,162065.0
2024-01-26 14:30:00,47.41,47.44,47.4,47.44,177395.0,45.3064,45.335,45.2968,45.335,177395.0
2024-01-26 14:40:00,47.44,47.48,47.43,47.48,122687.0,45.335,45.3732,45.3255,45.3732,122687.0
2024-01-26 14:50:00,47.48,47.49,47.44,47.47,167596.0,45.3732,45.3828,45.335,45.3637,167596.0
2024-01-26 15:00:00,47.47,47.47,47.44,47.45,153979.0,45.3637,45.3637,45.335,45.3446,153979.0
2024-01-26 15:10:00,47.45,47.47,47.44,47.47,112669.0,45.3446,45.3637,45.335,45.3637,112669.0
2024-01-26 15:20:00,47.47,47.47,47.43,47.44,214419.0,45.3637,45.3637,45.3255,45.335,214419.0
2024-01-26 15:30:00,47.44,47.45,47.43,47.43,172559.0,45.335,45.3446,45.3255,45.3255,172559.0
2024-01-26 15:40:00,47.43,47.45,47.42,47.45,350388.0,45.3255,45.3446,45.3159,45.3446,350388.0
2024-01-26 15:50:00,47.45,47.45,47.41,47.43,400268.0,45.3446,45.3446,45.3064,45.3255,400268.0
2024-01-29 09:30:00,47.4,47.45,47.37,47.39,457613.0,45.2968,45.3446,45.2681,45.2872,457613.0
2024-01-29 09:40:00,47.39,47.4,47.35,47.37,197939.0,45.2872,45.2968,45.249,45.2681,197939.0
2024-01-29 09:50:00,47.38,47.42,47.37,47.41,204029.0,45.2777,45.3159,45.2681,45.3064,204029.0
2024-01-29 10:00:00,47.42,47.42,47.36,47.4,405907.0,45.3159,45.3159,45.2586,45.2968,405907.0
2024-01-29 10:10:00,47.41,47.42,47.38,47.39,257122.0,45.3064,45.3159,45.2777,45.2872,257122.0
2024-01-29 10:20:00,47.39,47.4,47.34,47.37,390168.0,45.2872,45.2968,45.2395,45.2681,390168.0
2024-01-29 10:30:00,47.37,47.4,47.34,47.39,256008.0,45.2681,45.2968,45.2395,45.2872,256008.0
2024-01-29 10:40:00,47.39,47.4,47.36,47.37,157529.0,45.2872,45.2968,45.2586,45.2681,157529.0
2024-01-29 10:50:00,47.36,47.39,47.35,47.37,199878.0,45.2586,45.2872,45.249,45.2681,199878.0
2024-01-29 11:00:00,47.37,47.39,47.36,47.38,211451.0,45.2681,45.2872,45.2586,45.2777,211451.0
2024-01-29 11:10:00,47.39,47.41,47.38,47.39,142517.0,45.2872,45.3064,45.2777,45.2872,142517.0
2024-01-29 11:20:00,47.39,47.41,47.36,47.4,301026.0,45.2872,45.3064,45.2586,45.2968,301026.0
2024-01-29 11:30:00,47.4,47.41,47.39,47.4,184507.0,45.2968,45.3064,45.2872,45.2968,184507.0
2024-01-29 11:40:00,47.39,47.43,47.39,47.41,221714.0,45.2872,45.3255,45.2872,45.3064,221714.0
2024-01-29 11:50:00,47.42,47.43,47.41,47.42,406631.0,45.3159,45.3255,45.3064,45.3159,406631.0
2024-01-29 12:00:00,47.43,47.44,47.42,47.43,388400.0,45.3255,45.335,45.3159,45.3255,388400.0
2024-01-29 12:10:00,47.42,47.45,47.42,47.44,214491.0,45.3159,45.3446,45.3159,45.335,214491.0
2024-01-29 12:20:00,47.45,47.46,47.43,47.45,129509.0,45.3446,45.3541,45.3255,45.3446,129509.0
2024-01-29 12:30:00,47.45,47.47,47.44,47.46,855706.0,45.3446,45.3637,45.335,45.3541,855706.0
2024-01-29 12:40:00,47.46,47.47,47.41,47.41,145578.0,45.3541,45.3637,45.3064,45.3064,145578.0
2024-01-29 12:50:00,47.41,47.43,47.4,47.41,120418.0,45.3064,45.3255,45.2968,45.3064,120418.0
2024-01-29 13:00:00,47.42,47.42,47.39,47.41,129885.0,45.3159,45.3159,45.2872,45.3064,129885.0
2024-01-29 13:10:00,47.41,47.42,47.39,47.4,75792.0,45.3064,45.3159,45.2872,45.2968,75792.0
2024-01-29 13:20:00,47.41,47.44,47.4,47.44,74170.0,45.3064,45.335,45.2968,45.335,74170.0
2024-01-29 13:30:00,47.44,47.45,47.43,47.44,114143.0,45.335,45.3446,45.3255,45.335,114143.0
2024-01-29 13:40:00,47.43,47.45,47.43,47.44,63841.0,45.3255,45.3446,45.3255,45.335,63841.0
2024-01-29 13:50:00,47.45,47.45,47.42,47.43,84833.0,45.3446,45.3446,45.3159,45.3255,84833.0
2024-01-29 14:00:00,47.44,47.47,47.42,47.46,160416.0,45.335,45.3637,45.3159,45.3541,160416.0
2024-01-29 14:10:00,47.47,47.5,47.46,47.48,150272.0,45.3637,45.3924,45.3541,45.3732,150272.0
2024-01-29 14:20:00,47.48,47.5,47.47,47.5,102478.0,45.3732,45.3924,45.3637,45.3924,102478.0
2024-01-29 14:30:00,47.5,47.52,47.49,47.52,115014.0,45.3924,45.4115,45.3828,45.4115,115014.0
2024-01-29 14:40:00,47.51,47.53,47.51,47.51,379218.0,45.4019,45.421,45.4019,45.4019,379218.0
2024-01-29 14:50:00,47.51,47.54,47.5,47.53,146647.0,45.4019,45.4306,45.3924,45.421,146647.0
2024-01-29 15:00:00,47.53,47.64,47.53,47.62,459193.0,45.421,45.5261,45.421,45.507,459193.0
2024-01-29 15:10:00,47.62,47.7,47.61,47.7,180510.0,45.507,45.5835,45.4975,45.5835,180510.0
2024-01-29 15:20:00,47.7,47.76,47.69,47.72,336645.0,45.5835,45.6408,45.5739,45.6026,336645.0
2024-01-29 15:30:00,47.73,47.75,47.69,47.7,268567.0,45.6122,45.6313,45.5739,45.5835,268567.0
2024-01-29 15:40:00,47.7,47.71,47.68,47.69,215179.0,45.5835,45.593,45.5644,45.5739,215179.0
2024-01-29 15:50:00,47.69,47.72,47.68,47.71,393128.0,45.5739,45.6026,45.5644,45.593,393128.0
2024-01-30 09:30:00,47.62,47.66,47.58,47.59,364370.0,45.507,45.5453,45.4688,45.4784,364370.0
2024-01-30 09:40:00,47.59,47.63,47.57,47.63,205560.0,45.4784,45.5166,45.4593,45.5166,205560.0
2024-01-30 09:50:00,47.63,47.67,47.63,47.67,280385.0,45.5166,45.5548,45.5166,45.5548,280385.0
2024-01-30 10:00:00,47.67,47.69,47.51,47.55,747107.0,45.5548,45.5739,45.4019,45.4401,747107.0
2024-01-30 10:10:00,47.55,47.57,47.47,47.5,273009.0,45.4401,45.4593,45.3637,45.3924,273009.0
2024-01-30 10:20:00,47.5,47.51,47.44,47.5,357987.0,45.3924,45.4019,45.335,45.3924,357987.0
2024-01-30 10:30:00,47.5,47.52,47.47,47.5,191013.0,45.3924,45.4115,45.3637,45.3924,191013.0
2024-01-30 10:40:00,47.5,47.52,47.47,47.52,119643.0,45.3924,45.4115,45.3637,45.4115,119643.0
2024-01-30 10:50:00,47.52,47.52,47.47,47.5,116284.0,45.4115,45.4115,45.3637,45.3924,116284.0
2024-01-30 11:00:00,47.5,47.54,47.49,47.51,182480.0,45.3924,45.4306,45.3828,45.4019,182480.0
2024-01-30 11:10:00,47.51,47.54,47.5,47.53,142561.0,45.4019,45.4306,45.3924,45.421,142561.0
2024-01-30 11:20:00,47.52,47.57,47.52,47.56,125869.0,45.4115,45.4593,45.4115,45.4497,125869.0
2024-01-30 11:30:00,47.56,47.58,47.55,47.58,103618.0,45.4497,45.4688,45.4401,45.4688,103618.0
2024-01-30 11:40:00,47.58,47.61,47.57,47.61,224753.0,45.4688,45.4975,45.4593,45.4975,224753.0
2024-01-30 11:50:00,47.61,47.62,47.59,47.62,119513.0,45.4975,45.507,45.4784,45.507,119513.0
2024-01-30 12:00:00,47.61,47.64,47.61,47.63,233344.0,45.4975,45.5261,45.4975,45.5166,233344.0
2024-01-30 12:10:00,47.63,47.64,47.61,47.62,157484.0,45.5166,45.5261,45.4975,45.507,157484.0
2024-01-30 12:20:00,47.61,47.64,47.59,47.6,128687.0,45.4975,45.5261,45.4784,45.4879,128687.0
2024-01-30 12:30:00,47.59,47.6,47.55,47.57,220679.0,45.4784,45.4879,45.4401,45.4593,220679.0
2024-01-30 12:40:00,47.57,47.58,47.55,47.56,385178.0,45.4593,45.4688,45.4401,45.4497,385178.0
2024-01-30 12:50:00,47.55,47.57,47.54,47.55,248636.0,45.4401,45.4593,45.4306,45.4401,248636.0
2024-01-30 13:00:00,47.55,47.56,47.53,47.55,157481.0,45.4401,45.4497,45.421,45.4401,157481.0
2024-01-30 13:10:00,47.55,47.58,47.55,47.58,57010.0,45.4401,45.4688,45.4401,45.4688,57010.0
2024-01-30 13:20:00,47.58,47.6,47.56,47.59,80943.0,45.4688,45.4879,45.4497,45.4784,80943.0
2024-01-30 13:30:00,47.59,47.61,47.57,47.58,73353.0,45.4784,45.4975,45.4593,45.4688,73353.0
2024-01-30 13:40:00,47.58,47.6,47.57,47.58,93986.0,45.4688,45.4879,45.4593,45.4688,93986.0
2024-01-30 13:50:00,47.59,47.6,47.58,47.59,59537.0,45.4784,45.4879,45.4688,45.4784,59537.0
2024-01-30 14:00:00,47.59,47.61,47.57,47.59,118572.0,45.4784,45.4975,45.4593,45.4784,118572.0
2024-01-30 14:10:00,47.6,47.63,47.58,47.61,157680.0,45.4879,45.5166,45.4688,45.4975,157680.0
2024-01-30 14:20:00,47.6,47.64,47.6,47.64,177777.0,45.4879,45.5261,45.4879,45.5261,177777.0
2024-01-30 14:30:00,47.64,47.66,47.63,47.64,153203.0,45.5261,45.5453,45.5166,45.5261,153203.0
2024-01-30 14:40:00,47.65,47.67,47.64,47.66,142795.0,45.5357,45.5548,45.5261,45.5453,142795.0
2024-01-30 14:50:00,47.66,47.68,47.65,47.68,133681.0,45.5453,45.5644,45.5357,45.5644,133681.0
2024-01-30 15:00:00,47.68,47.69,47.64,47.65,285772.0,45.5644,45.5739,45.5261,45.5357,285772.0
2024-01-30 15:10:00,47.66,47.66,47.64,47.66,191647.0,45.5453,45.5453,45.5261,45.5453,191647.0
2024-01-30 15:20:00,47.65,47.68,47.65,47.67,231519.0,45.5357,45.5644,45.5357,45.5548,231519.0
2024-01-30 15:30:00,47.67,47.68,47.64,47.65,206283.0,45.5548,45.5644,45.5261,45.5357,206283.0
2024-01-30 15:40:00,47.65,47.66,47.63,47.66,204190.0,45.5357,45.5453,45.5166,45.5453,204190.0
2024-01-30 15:50:00,47.66,47.66,47.64,47.65,514601.0,45.5453,45.5453,45.5261,45.5357,514601.0
2024-01-31 09:30:00,47.84,47.92,47.83,47.91,483420.0,45.7173,45.7937,45.7077,45.7842,483420.0
2024-01-31 09:40:00,47.91,47.95,47.87,47.91,183555.0,45.7842,45.8224,45.7459,45.7842,183555.0
2024-01-31 09:50:00,47.92,47.98,47.88,47.94,449388.0,45.7937,45.8511,45.7555,45.8128,449388.0
2024-01-31 10:00:00,47.93,47.96,47.88,47.91,508856.0,45.8033,45.8319,45.7555,45.7842,508856.0
2024-01-31 10:10:00,47.91,47.93,47.85,47.89,367333.0,45.7842,45.8033,45.7268,45.7651,367333.0
2024-01-31 10:20:00,47.89,47.9,47.84,47.86,323597.0,45.7651,45.7746,45.7173,45.7364,323597.0
2024-01-31 10:30:00,47.86,47.88,47.8,47.82,240706.0,45.7364,45.7555,45.679,45.6982,240706.0
2024-01-31 10:40:00,47.81,47.84,47.79,47.84,513333.0,45.6886,45.7173,45.6695,45.7173,513333.0
2024-01-31 10:50:00,47.84,47.84,47.78,47.82,252990.0,45.7173,45.7173,45.6599,45.6982,252990.0
2024-01-31 11:00:00,47.82,47.85,47.81,47.85,266948.0,45.6982,45.7268,45.6886,45.7268,266948.0
2024-01-31 11:10:00,47.84,47.86,47.82,47.83,190178.0,45.7173,45.7364,45.6982,45.7077,190178.0
2024-01-31 11:20:00,47.84,47.85,47.75,47.76,247391.0,45.7173,45.7268,45.6313,45.6408,247391.0
2024-01-31 11:30:00,47.76,47.77,47.72,47.73,308158.0,45.6408,45.6504,45.6026,45.6122,308158.0
2024-01-31 11:40:00,47.73,47.73,47.69,47.73,223159.0,45.6122,45.6122,45.5739,45.6122,223159.0
2024-01-31 11:50:00,47.73,47.75,47.72,47.74,140741.0,45.6122,45.6313,45.6026,45.6217,140741.0
2024-01-31 12:00:00,47.75,47.77,47.73,47.77,141747.0,45.6313,45.6504,45.6122,45.6504,141747.0
2024-01-31 12:10:00,47.77,47.77,47.72,47.74,152450.0,45.6504,45.6504,45.6026,45.6217,152450.0
2024-01-31 12:20:00,47.73,47.77,47.73,47.75,440564.0,45.6122,45.6504,45.6122,45.6313,440564.0
2024-01-31 12:30:00,47.76,47.77,47.67,47.72,506818.0,45.6408,45.6504,45.5548,45.6026,506818.0
2024-01-31 12:40:00,47.71,47.75,47.69,47.73,189881.0,45.593,45.6313,45.5739,45.6122,189881.0
2024-01-31 12:50:00,47.73,47.77,47.73,47.77,178480.0,45.6122,45.6504,45.6122,45.6504,178480.0
2024-01-31 13:00:00,47.76,47.78,47.74,47.76,160644.0,45.6408,45.6599,45.6217,45.6408,160644.0
2024-01-31 13:10:00,47.77,47.77,47.73,47.77,146766.0,45.6504,45.6504,45.6122,45.6504,146766.0
2024-01-31 13:20:00,47.76,47.77,47.71,47.73,197226.0,45.6408,45.6504,45.593,45.6122,197226.0
2024-01-31 13:30:00,47.72,47.75,47.72,47.73,125593.0,45.6026,45.6313,45.6026,45.6122,125593.0
2024-01-31 13:40:00,47.73,47.76,47.72,47.76,188644.0,45.6122,45.6408,45.6026,45.6408,188644.0
2024-01-31 13:50:00,47.76,47.77,47.75,47.76,138662.0,45.6408,45.6504,45.6313,45.6408,138662.0
2024-01-31 14:00:00,47.77,47.81,47.59,47.64,751803.0,45.6504,45.6886,45.4784,45.5261,751803.0
2024-01-31 14:10:00,47.65,47.71,47.61,47.63,359629.0,45.5357,45.593,45.4975,45.5166,359629.0
2024-01-31 14:20:00,47.63,47.65,47.57,47.64,242808.0,45.5166,45.5357,45.4593,45.5261,242808.0
2024-01-31 14:30:00,47.63,47.86,47.59,47.83,753934.0,45.5166,45.7364,45.4784,45.7077,753934.0
2024-01-31 14:40:00,47.84,47.96,47.81,47.85,547706.0,45.7173,45.8319,45.6886,45.7268,547706.0
2024-01-31 14:50:00,47.85,47.86,47.68,47.69,387970.0,45.7268,45.7364,45.5644,45.5739,387970.0
2024-01-31 15:00:00,47.7,47.7,47.31,47.44,692801.0,45.5835,45.5835,45.2108,45.335,692801.0
2024-01-31 15:10:00,47.44,47.51,47.39,47.41,497036.0,45.335,45.4019,45.2872,45.3064,497036.0
2024-01-31 15:20:00,47.41,47.52,47.39,47.43,523778.0,45.3064,45.4115,45.2872,45.3255,523778.0
2024-01-31 15:30:00,47.43,47.44,47.33,47.39,520955.0,45.3255,45.335,45.2299,45.2872,520955.0
2024-01-31 15:40:00,47.39,47.41,47.35,47.36,655172.0,45.2872,45.3064,45.249,45.2586,655172.0
2024-01-31 15:50:00,47.35,47.39,47.32,47.39,844803.0,45.249,45.2872,45.2203,45.2872,844803.0
2024-02-01 09:30:00,47.54,47.61,47.52,47.58,498161.0,45.4306,45.4975,45.4115,45.4688,498161.0
2024-02-01 09:40:00,47.58,47.65,47.57,47.61,264242.0,45.4688,45.5357,45.4593,45.4975,264242.0
2024-02-01 09:50:00,47.62,47.64,47.58,47.61,373790.0,45.507,45.5261,45.4688,45.4975,373790.0
2024-02-01 10:00:00,47.6,47.67,47.48,47.66,690255.0,45.4879,45.5548,45.3732,45.5453,690255.0
2024-02-01 10:10:00,47.65,47.66,47.59,47.59,322601.0,45.5357,45.5453,45.4784,45.4784,322601.0
2024-02-01 10:20:00,47.59,47.64,47.54,47.63,439608.0,45.4784,45.5261,45.4306,45.5166,439608.0
2024-02-01 10:30:00,47.62,47.63,47.56,47.58,552169.0,45.507,45.5166,45.4497,45.4688,552169.0
2024-02-01 10:40:00,47.59,47.62,47.56,47.57,429329.0,45.4784,45.507,45.4497,45.4593,429329.0
2024-02-01 10:50:00,47.57,47.57,47.46,47.47,499296.0,45.4593,45.4593,45.3541,45.3637,499296.0
2024-02-01 11:00:00,47.47,47.51,47.46,47.48,242049.0,45.3637,45.4019,45.3541,45.3732,242049.0
2024-02-01 11:10:00,47.48,47.52,47.43,47.48,273859.0,45.3732,45.4115,45.3255,45.3732,273859.0
2024-02-01 11:20:00,47.48,47.54,47.47,47.53,164277.0,45.3732,45.4306,45.3637,45.421,164277.0
2024-02-01 11:30:00,47.53,47.61,47.53,47.61,170859.0,45.421,45.4975,45.421,45.4975,170859.0
2024-02-01 11:40:00,47.62,47.68,47.61,47.66,220660.0,45.507,45.5644,45.4975,45.5453,220660.0
2024-02-01 11:50:00,47.66,47.69,47.65,47.66,132274.0,45.5453,45.5739,45.5357,45.5453,132274.0
2024-02-01 12:00:00,47.66,47.8,47.66,47.79,268122.0,45.5453,45.679,45.5453,45.6695,268122.0
2024-02-01 12:10:00,47.79,47.81,47.74,47.74,272732.0,45.6695,45.6886,45.6217,45.6217,272732.0
2024-02-01 12:20:00,47.75,47.75,47.71,47.72,139844.0,45.6313,45.6313,45.593,45.6026,139844.0
2024-02-01 12:30:00,47.73,47.77,47.72,47.75,187314.0,45.6122,45.6504,45.6026,45.6313,187314.0
2024-02-01 12:40:00,47.75,47.78,47.72,47.77,246656.0,45.6313,45.6599,45.6026,45.6504,246656.0
2024-02-01 12:50:00,47.78,47.83,47.76,47.77,208791.0,45.6599,45.7077,45.6408,45.6504,208791.0
2024-02-01 13:00:00,47.77,47.78,47.68,47.7,228605.0,45.6504,45.6599,45.5644,45.5835,228605.0
2024-02-01 13:10:00,47.7,47.76,47.7,47.74,117694.0,45.5835,45.6408,45.5835,45.6217,117694.0
2024-02-01 13:20:00,47.73,47.76,47.72,47.75,180348.0,45.6122,45.6408,45.6026,45.6313,180348.0
2024-02-01 13:30:00,47.75,47.8,47.74,47.76,168395.0,45.6313,45.679,45.6217,45.6408,168395.0
2024-02-01 13:40:00,47.76,47.81,47.75,47.8,110173.0,45.6408,45.6886,45.6313,45.679,110173.0
2024-02-01 13:50:00,47.79,47.82,47.78,47.8,371179.0,45.6695,45.6982,45.6599,45.679,371179.0
2024-02-01 14:00:00,47.8,47.85,47.8,47.85,123542.0,45.679,45.7268,45.679,45.7268,123542.0
2024-02-01 14:10:00,47.84,47.85,47.79,47.81,258675.0,45.7173,45.7268,45.6695,45.6886,258675.0
2024-02-01 14:20:00,47.81,47.82,47.79,47.81,145773.0,45.6886,45.6982,45.6695,45.6886,145773.0
2024-02-01 14:30:00,47.8,47.81,47.75,47.8,361569.0,45.679,45.6886,45.6313,45.679,361569.0
2024-02-01 14:40:00,47.8,47.86,47.8,47.84,137402.0,45.679,45.7364,45.679,45.7173,137402.0
2024-02-01 14:50:00,47.84,47.85,47.82,47.84,282650.0,45.7173,45.7268,45.6982,45.7173,282650.0
2024-02-01 15:00:00,47.84,47.88,47.84,47.86,154903.0,45.7173,45.7555,45.7173,45.7364,154903.0
2024-02-01 15:10:00,47.86,47.86,47.83,47.86,224785.0,45.7364,45.7364,45.7077,45.7364,224785.0
2024-02-01 15:20:00,47.85,47.86,47.84,47.85,268453.0,45.7268,45.7364,45.7173,45.7268,268453.0
2024-02-01 15:30:00,47.86,47.88,47.85,47.88,252264.0,45.7364,45.7555,45.7268,45.7555,252264.0
2024-02-01 15:40:00,47.88,47.89,47.86,47.87,424872.0,45.7555,45.7651,45.7364,45.7459,424872.0
2024-02-01 15:50:00,47.87,47.89,47.85,47.89,1777754.0,45.7459,45.7651,45.7268,45.7651,1777754.0
2024-02-02 09:30:00,47.55,47.59,47.43,47.46,603014.0,45.4401,45.4784,45.3255,45.3541,603014.0
2024-02-02 09:40:00,47.47,47.54,47.41,47.49,508710.0,45.3637,45.4306,45.3064,45.3828,508710.0
2024-02-02 09:50:00,47.48,47.5,47.4,47.5,366665.0,45.3732,45.3924,45.2968,45.3924,366665.0
2024-02-02 10:00:00,47.49,47.5,47.37,47.4,744313.0,45.3828,45.3924,45.2681,45.2968,744313.0
2024-02-02 10:10:00,47.4,47.42,47.37,47.39,471330.0,45.2968,45.3159,45.2681,45.2872,471330.0
2024-02-02 10:20:00,47.4,47.45,47.38,47.43,324157.0,45.2968,45.3446,45.2777,45.3255,324157.0
2024-02-02 10:30:00,47.43,47.45,47.37,47.45,243264.0,45.3255,45.3446,45.2681,45.3446,243264.0
2024-02-02 10:40:00,47.46,47.55,47.46,47.49,257204.0,45.3541,45.4401,45.3541,45.3828,257204.0
2024-02-02 10:50:00,47.49,47.51,47.46,47.49,167408.0,45.3828,45.4019,45.3541,45.3828,167408.0
2024-02-02 11:00:00,47.5,47.5,47.42,47.44,561282.0,45.3924,45.3924,45.3159,45.335,561282.0
2024-02-02 11:10:00,47.44,47.45,47.39,47.4,238024.0,45.335,45.3446,45.2872,45.2968,238024.0
2024-02-02 11:20:00,47.39,47.43,47.37,47.41,472892.0,45.2872,45.3255,45.2681,45.3064,472892.0
2024-02-02 11:30:00,47.41,47.43,47.39,47.43,163166.0,45.3064,45.3255,45.2872,45.3255,163166.0
2024-02-02 11:40:00,47.43,47.43,47.39,47.41,180333.0,45.3255,45.3255,45.2872,45.3064,180333.0
2024-02-02 11:50:00,47.42,47.42,47.37,47.4,169227.0,45.3159,45.3159,45.2681,45.2968,169227.0
2024-02-02 12:00:00,47.4,47.41,47.37,47.37,268254.0,45.2968,45.3064,45.2681,45.2681,268254.0
2024-02-02 12:10:00,47.36,47.42,47.36,47.42,98696.0,45.2586,45.3159,45.2586,45.3159,98696.0
2024-02-02 12:20:00,47.42,47.46,47.4,47.46,183447.0,45.3159,45.3541,45.2968,45.3541,183447.0
2024-02-02 12:30:00,47.45,47.47,47.44,47.46,106441.0,45.3446,45.3637,45.335,45.3541,106441.0
2024-02-02 12:40:00,47.46,47.46,47.31,47.36,339533.0,45.3541,45.3541,45.2108,45.2586,339533.0
2024-02-02 12:50:00,47.35,47.4,47.31,47.4,182706.0,45.249,45.2968,45.2108,45.2968,182706.0
2024-02-02 13:00:00,47.4,47.44,47.39,47.4,111799.0,45.2968,45.335,45.2872,45.2968,111799.0
2024-02-02 13:10:00,47.4,47.45,47.39,47.45,183714.0,45.2968,45.3446,45.2872,45.3446,183714.0
2024-02-02 13:20:00,47.44,47.47,47.4,47.42,213160.0,45.335,45.3637,45.2968,45.3159,213160.0
2024-02-02 13:30:00,47.42,47.45,47.4,47.45,319213.0,45.3159,45.3446,45.2968,45.3446,319213.0
2024-02-02 13:40:00,47.45,47.47,47.42,47.44,191230.0,45.3446,45.3637,45.3159,45.335,191230.0
2024-02-02 13:50:00,47.44,47.46,47.43,47.46,165501.0,45.335,45.3541,45.3255,45.3541,165501.0
2024-02-02 14:00:00,47.46,47.49,47.45,47.46,112943.0,45.3541,45.3828,45.3446,45.3541,112943.0
2024-02-02 14:10:00,47.47,47.51,47.46,47.48,149044.0,45.3637,45.4019,45.3541,45.3732,149044.0
2024-02-02 14:20:00,47.48,47.49,47.45,47.48,135541.0,45.3732,45.3828,45.3446,45.3732,135541.0
2024-02-02 14:30:00,47.49,47.53,47.47,47.52,178896.0,45.3828,45.421,45.3637,45.4115,178896.0
2024-02-02 14:40:00,47.52,47.55,47.52,47.53,255053.0,45.4115,45.4401,45.4115,45.421,255053.0
2024-02-02 14:50:00,47.54,47.54,47.51,47.54,237484.0,45.4306,45.4306,45.4019,45.4306,237484.0
2024-02-02 15:00:00,47.53,47.56,47.51,47.55,229010.0,45.421,45.4497,45.4019,45.4401,229010.0
2024-02-02 15:10:00,47.55,47.57,47.54,47.55,389645.0,45.4401,45.4593,45.4306,45.4401,389645.0
2024-02-02 15:20:00,47.55,47.58,47.53,47.58,231072.0,45.4401,45.4688,45.421,45.4688,231072.0
2024-02-02 15:30:00,47.58,47.58,47.51,47.52,243089.0,45.4688,45.4688,45.4019,45.4115,243089.0
2024-02-02 15:40:00,47.53,47.53,47.5,47.53,486972.0,45.421,45.421,45.3924,45.421,486972.0
2024-02-02 15:50:00,47.53,47.57,47.52,47.53,749273.0,45.421,45.4593,45.4115,45.421,749273.0
2024-02-05 09:30:00,47.25,47.26,47.17,47.18,1005158.0,45.1535,45.163,45.077,45.0866,1005158.0
2024-02-05 09:40:00,47.18,47.26,47.15,47.25,160969.0,45.0866,45.163,45.0579,45.1535,160969.0
2024-02-05 09:50:00,47.25,47.27,47.22,47.25,227626.0,45.1535,45.1726,45.1248,45.1535,227626.0
2024-02-05 10:00:00,47.25,47.25,47.08,47.09,653074.0,45.1535,45.1535,44.991,45.0006,653074.0
2024-02-05 10:10:00,47.1,47.12,46.99,47.02,525652.0,45.0101,45.0292,44.905,44.9337,525652.0
2024-02-05 10:20:00,47.01,47.09,46.99,47.07,373401.0,44.9241,45.0006,44.905,44.9814,373401.0
2024-02-05 10:30:00,47.08,47.13,47.06,47.09,373518.0,44.991,45.0388,44.9719,45.0006,373518.0
2024-02-05 10:40:00,47.09,47.09,46.99,47.03,201057.0,45.0006,45.0006,44.905,44.9432,201057.0
2024-02-05 10:50:00,47.04,47.05,47.0,47.03,255992.0,44.9528,44.9623,44.9145,44.9432,255992.0
2024-02-05 11:00:00,47.03,47.08,47.0,47.08,299989.0,44.9432,44.991,44.9145,44.991,299989.0
2024-02-05 11:10:00,47.07,47.09,47.06,47.08,188095.0,44.9814,45.0006,44.9719,44.991,188095.0
2024-02-05 11:20:00,47.07,47.08,47.03,47.04,367462.0,44.9814,44.991,44.9432,44.9528,367462.0
2024-02-05 11:30:00,47.03,47.11,47.03,47.08,198071.0,44.9432,45.0197,44.9432,44.991,198071.0
2024-02-05 11:40:00,47.09,47.12,47.06,47.12,398589.0,45.0006,45.0292,44.9719,45.0292,398589.0
2024-02-05 11:50:00,47.11,47.15,47.1,47.15,277271.0,45.0197,45.0579,45.0101,45.0579,277271.0
2024-02-05 12:00:00,47.14,47.17,47.13,47.16,183007.0,45.0483,45.077,45.0388,45.0674,183007.0
2024-02-05 12:10:00,47.16,47.18,47.16,47.17,199873.0,45.0674,45.0866,45.0674,45.077,199873.0
2024-02-05 12:20:00,47.16,47.2,47.14,47.2,285038.0,45.0674,45.1057,45.0483,45.1057,285038.0
2024-02-05 12:30:00,47.2,47.24,47.2,47.24,119017.0,45.1057,45.1439,45.1057,45.1439,119017.0
2024-02-05 12:40:00,47.24,47.25,47.22,47.23,197339.0,45.1439,45.1535,45.1248,45.1343,197339.0
2024-02-05 12:50:00,47.24,47.25,47.22,47.23,80180.0,45.1439,45.1535,45.1248,45.1343,80180.0
2024-02-05 13:00:00,47.23,47.26,47.21,47.25,256814.0,45.1343,45.163,45.1152,45.1535,256814.0
2024-02-05 13:10:00,47.24,47.28,47.24,47.27,97560.0,45.1439,45.1821,45.1439,45.1726,97560.0
2024-02-05 13:20:00,47.27,47.27,47.24,47.24,183846.0,45.1726,45.1726,45.1439,45.1439,183846.0
2024-02-05 13:30:00,47.23,47.28,47.23,47.27,565052.0,45.1343,45.1821,45.1343,45.1726,565052.0
2024-02-05 13:40:00,47.27,47.31,47.26,47.3,510848.0,45.1726,45.2108,45.163,45.2012,510848.0
2024-02-05 13:50:00,47.3,47.3,47.26,47.29,636874.0,45.2012,45.2012,45.163,45.1917,636874.0
2024-02-05 14:00:00,47.28,47.3,47.26,47.29,281805.0,45.1821,45.2012,45.163,45.1917,281805.0
2024-02-05 14:10:00,47.29,47.29,47.26,47.27,123971.0,45.1917,45.1917,45.163,45.1726,123971.0
2024-02-05 14:20:00,47.27,47.31,47.26,47.3,200736.0,45.1726,45.2108,45.163,45.2012,200736.0
2024-02-05 14:30:00,47.29,47.33,47.29,47.32,200021.0,45.1917,45.2299,45.1917,45.2203,200021.0
2024-02-05 14:40:00,47.32,47.33,47.31,47.33,103179.0,45.2203,45.2299,45.2108,45.2299,103179.0
2024-02-05 14:50:00,47.32,47.33,47.3,47.3,235756.0,45.2203,45.2299,45.2012,45.2012,235756.0
2024-02-05 15:00:00,47.3,47.31,47.24,47.25,293039.0,45.2012,45.2108,45.1439,45.1535,293039.0
2024-02-05 15:10:00,47.24,47.25,47.2,47.23,295466.0,45.1439,45.1535,45.1057,45.1343,295466.0
2024-02-05 15:20:00,47.23,47.28,47.22,47.28,170960.0,45.1343,45.1821,45.1248,45.1821,170960.0
2024-02-05 15:30:00,47.28,47.3,47.26,47.27,421724.0,45.1821,45.2012,45.163,45.1726,421724.0
2024-02-05 15:40:00,47.27,47.29,47.25,47.26,407281.0,45.1726,45.1917,45.1535,45.163,407281.0
2024-02-05 15:50:00,47.26,47.29,47.21,47.22,754901.0,45.163,45.1917,45.1152,45.1248,754901.0
2024-02-06 09:30:00,47.23,47.26,47.2,47.26,427752.0,45.1343,45.163,45.1057,45.163,427752.0
2024-02-06 09:40:00,47.26,47.36,47.25,47.36,255113.0,45.163,45.2586,45.1535,45.2586,255113.0
2024-02-06 09:50:00,47.36,47.36,47.3,47.32,360238.0,45.2586,45.2586,45.2012,45.2203,360238.0
2024-02-06 10:00:00,47.31,47.32,47.25,47.31,468541.0,45.2108,45.2203,45.1535,45.2108,468541.0
2024-02-06 10:10:00,47.32,47.36,47.28,47.36,331729.0,45.2203,45.2586,45.1821,45.2586,331729.0
2024-02-06 10:20:00,47.35,47.36,47.32,47.34,662190.0,45.249,45.2586,45.2203,45.2395,662190.0
2024-02-06 10:30:00,47.34,47.39,47.32,47.37,360523.0,45.2395,45.2872,45.2203,45.2681,360523.0
2024-02-06 10:40:00,47.36,47.4,47.34,47.38,244930.0,45.2586,45.2968,45.2395,45.2777,244930.0
2024-02-06 10:50:00,47.38,47.4,47.36,47.38,167844.0,45.2777,45.2968,45.2586,45.2777,167844.0
2024-02-06 11:00:00,47.38,47.39,47.34,47.35,298392.0,45.2777,45.2872,45.2395,45.249,298392.0
2024-02-06 11:10:00,47.36,47.38,47.33,47.37,346381.0,45.2586,45.2777,45.2299,45.2681,346381.0
2024-02-06 11:20:00,47.38,47.43,47.38,47.41,248993.0,45.2777,45.3255,45.2777,45.3064,248993.0
2024-02-06 11:30:00,47.41,47.42,47.38,47.41,385272.0,45.3064,45.3159,45.2777,45.3064,385272.0
2024-02-06 11:40:00,47.41,47.43,47.36,47.37,356929.0,45.3064,45.3255,45.2586,45.2681,356929.0
2024-02-06 11:50:00,47.37,47.39,47.35,47.36,198484.0,45.2681,45.2872,45.249,45.2586,198484.0
2024-02-06 12:00:00,47.36,47.38,47.33,47.36,308623.0,45.2586,45.2777,45.2299,45.2586,308623.0
2024-02-06 12:10:00,47.36,47.39,47.34,47.38,171865.0,45.2586,45.2872,45.2395,45.2777,171865.0
2024-02-06 12:20:00,47.38,47.4,47.36,47.4,218573.0,45.2777,45.2968,45.2586,45.2968,218573.0
2024-02-06 12:30:00,47.4,47.41,47.38,47.41,147806.0,45.2968,45.3064,45.2777,45.3064,147806.0
2024-02-06 12:40:00,47.41,47.43,47.4,47.41,93557.0,45.3064,45.3255,45.2968,45.3064,93557.0
2024-02-06 12:50:00,47.41,47.44,47.41,47.41,112732.0,45.3064,45.335,45.3064,45.3064,112732.0
2024-02-06 13:00:00,47.4,47.45,47.39,47.41,228613.0,45.2968,45.3446,45.2872,45.3064,228613.0
2024-02-06 13:10:00,47.41,47.42,47.37,47.39,151544.0,45.3064,45.3159,45.2681,45.2872,151544.0
2024-02-06 13:20:00,47.39,47.39,47.35,47.39,102292.0,45.2872,45.2872,45.249,45.2872,102292.0
2024-02-06 13:30:00,47.39,47.43,47.39,47.43,139603.0,45.2872,45.3255,45.2872,45.3255,139603.0
2024-02-06 13:40:00,47.43,47.45,47.41,47.44,226607.0,45.3255,45.3446,45.3064,45.335,226607.0
2024-02-06 13:50:00,47.45,47.46,47.43,47.46,172666.0,45.3446,45.3541,45.3255,45.3541,172666.0
2024-02-06 14:00:00,47.46,47.47,47.38,47.39,586135.0,45.3541,45.3637,45.2777,45.2872,586135.0
2024-02-06 14:10:00,47.39,47.4,47.36,47.39,202654.0,45.2872,45.2968,45.2586,45.2872,202654.0
2024-02-06 14:20:00,47.39,47.42,47.38,47.39,337674.0,45.2872,45.3159,45.2777,45.2872,337674.0
2024-02-06 14:30:00,47.4,47.42,47.38,47.39,494631.0,45.2968,45.3159,45.2777,45.2872,494631.0
2024-02-06 14:40:00,47.39,47.43,47.38,47.43,201842.0,45.2872,45.3255,45.2777,45.3255,201842.0
2024-02-06 14:50:00,47.43,47.45,47.42,47.44,207552.0,45.3255,45.3446,45.3159,45.335,207552.0
2024-02-06 15:00:00,47.45,47.48,47.44,47.48,438385.0,45.3446,45.3732,45.335,45.3732,438385.0
2024-02-06 15:10:00,47.48,47.48,47.45,47.47,339921.0,45.3732,45.3732,45.3446,45.3637,339921.0
2024-02-06 15:20:00,47.46,47.47,47.45,47.46,243243.0,45.3541,45.3637,45.3446,45.3541,243243.0
2024-02-06 15:30:00,47.46,47.46,47.43,47.45,207003.0,45.3541,45.3541,45.3255,45.3446,207003.0
2024-02-06 15:40:00,47.44,47.48,47.44,47.48,623008.0,45.335,45.3732,45.335,45.3732,623008.0
2024-02-06 15:50:00,47.47,47.53,47.47,47.53,413297.0,45.3637,45.421,45.3637,45.421,413297.0
2024-02-07 09:30:00,47.54,47.61,47.54,47.6,242859.0,45.4306,45.4975,45.4306,45.4879,242859.0
2024-02-07 09:40:00,47.61,47.63,47.52,47.57,211639.0,45.4975,45.5166,45.4115,45.4593,211639.0
2024-02-07 09:50:00,47.57,47.58,47.52,47.54,266771.0,45.4593,45.4688,45.4115,45.4306,266771.0
2024-02-07 10:00:00,47.53,47.55,47.47,47.5,360789.0,45.421,45.4401,45.3637,45.3924,360789.0
2024-02-07 10:10:00,47.49,47.55,47.49,47.54,241898.0,45.3828,45.4401,45.3828,45.4306,241898.0
2024-02-07 10:20:00,47.54,47.61,47.53,47.61,251970.0,45.4306,45.4975,45.421,45.4975,251970.0
2024-02-07 10:30:00,47.6,47.62,47.56,47.58,407217.0,45.4879,45.507,45.4497,45.4688,407217.0
2024-02-07 10:40:00,47.59,47.6,47.57,47.58,217736.0,45.4784,45.4879,45.4593,45.4688,217736.0
2024-02-07 10:50:00,47.58,47.58,47.49,47.5,279709.0,45.4688,45.4688,45.3828,45.3924,279709.0
2024-02-07 11:00:00,47.5,47.5,47.47,47.48,325714.0,45.3924,45.3924,45.3637,45.3732,325714.0
2024-02-07 11:10:00,47.49,47.51,47.47,47.48,251076.0,45.3828,45.4019,45.3637,45.3732,251076.0
2024-02-07 11:20:00,47.47,47.49,47.44,47.48,161377.0,45.3637,45.3828,45.335,45.3732,161377.0
2024-02-07 11:30:00,47.48,47.5,47.46,47.5,283624.0,45.3732,45.3924,45.3541,45.3924,283624.0
2024-02-07 11:40:00,47.49,47.5,47.47,47.48,268763.0,45.3828,45.3924,45.3637,45.3732,268763.0
2024-02-07 11:50:00,47.48,47.54,47.48,47.51,177428.0,45.3732,45.4306,45.3732,45.4019,177428.0
2024-02-07 12:00:00,47.51,47.52,47.49,47.52,151587.0,45.4019,45.4115,45.3828,45.4115,151587.0
2024-02-07 12:10:00,47.52,47.53,47.48,47.51,166858.0,45.4115,45.421,45.3732,45.4019,166858.0
2024-02-07 12:20:00,47.51,47.52,47.47,47.48,160519.0,45.4019,45.4115,45.3637,45.3732,160519.0
2024-02-07 12:30:00,47.48,47.5,47.47,47.48,81148.0,45.3732,45.3924,45.3637,45.3732,81148.0
2024-02-07 12:40:00,47.48,47.5,47.47,47.49,66907.0,45.3732,45.3924,45.3637,45.3828,66907.0
2024-02-07 12:50:00,47.49,47.51,47.48,47.5,79942.0,45.3828,45.4019,45.3732,45.3924,79942.0
2024-02-07 13:00:00,47.51,47.6,47.49,47.53,419352.0,45.4019,45.4879,45.3828,45.421,419352.0
2024-02-07 13:10:00,47.53,47.56,47.52,47.55,104704.0,45.421,45.4497,45.4115,45.4401,104704.0
2024-02-07 13:20:00,47.54,47.57,47.52,47.56,100033.0,45.4306,45.4593,45.4115,45.4497,100033.0
2024-02-07 13:30:00,47.57,47.59,47.53,47.55,100902.0,45.4593,45.4784,45.421,45.4401,100902.0
2024-02-07 13:40:00,47.55,47.55,47.49,47.53,206830.0,45.4401,45.4401,45.3828,45.421,206830.0
2024-02-07 13:50:00,47.52,47.55,47.52,47.54,128576.0,45.4115,45.4401,45.4115,45.4306,128576.0
2024-02-07 14:00:00,47.54,47.57,47.52,47.55,167527.0,45.4306,45.4593,45.4115,45.4401,167527.0
2024-02-07 14:10:00,47.56,47.58,47.53,47.54,99542.0,45.4497,45.4688,45.421,45.4306,99542.0
2024-02-07 14:20:00,47.54,47.56,47.53,47.55,155551.0,45.4306,45.4497,45.421,45.4401,155551.0
2024-02-07 14:30:00,47.55,47.57,47.53,47.56,203890.0,45.4401,45.4593,45.421,45.4497,203890.0
2024-02-07 14:40:00,47.55,47.6,47.55,47.58,207830.0,45.4401,45.4879,45.4401,45.4688,207830.0
2024-02-07 14:50:00,47.58,47.59,47.57,47.57,187025.0,45.4688,45.4784,45.4593,45.4593,187025.0
2024-02-07 15:00:00,47.57,47.59,47.56,47.56,166579.0,45.4593,45.4784,45.4497,45.4497,166579.0
2024-02-07 15:10:00,47.57,47.58,47.55,47.56,182555.0,45.4593,45.4688,45.4401,45.4497,182555.0
2024-02-07 15:20:00,47.56,47.57,47.55,47.57,342840.0,45.4497,45.4593,45.4401,45.4593,342840.0
2024-02-07 15:30:00,47.57,47.58,47.54,47.58,379522.0,45.4593,45.4688,45.4306,45.4688,379522.0
2024-02-07 15:40:00,47.58,47.58,47.53,47.54,250051.0,45.4688,45.4688,45.421,45.4306,250051.0
2024-02-07 15:50:00,47.54,47.55,47.53,47.54,484877.0,45.4306,45.4401,45.421,45.4306,484877.0
2024-02-08 09:30:00,47.46,47.49,47.42,47.44,334873.0,45.3541,45.3828,45.3159,45.335,334873.0
2024-02-08 09:40:00,47.44,47.44,47.39,47.41,193411.0,45.335,45.335,45.2872,45.3064,193411.0
2024-02-08 09:50:00,47.42,47.46,47.41,47.43,271289.0,45.3159,45.3541,45.3064,45.3255,271289.0
2024-02-08 10:00:00,47.44,47.47,47.42,47.44,489854.0,45.335,45.3637,45.3159,45.335,489854.0
2024-02-08 10:10:00,47.44,47.44,47.4,47.41,368608.0,45.335,45.335,45.2968,45.3064,368608.0
2024-02-08 10:20:00,47.42,47.43,47.38,47.41,334559.0,45.3159,45.3255,45.2777,45.3064,334559.0
2024-02-08 10:30:00,47.41,47.44,47.37,47.38,288027.0,45.3064,45.335,45.2681,45.2777,288027.0
2024-02-08 10:40:00,47.37,47.38,47.34,47.36,264323.0,45.2681,45.2777,45.2395,45.2586,264323.0
2024-02-08 10:50:00,47.36,47.39,47.35,47.39,233045.0,45.2586,45.2872,45.249,45.2872,233045.0
2024-02-08 11:00:00,47.39,47.39,47.35,47.38,443007.0,45.2872,45.2872,45.249,45.2777,443007.0
2024-02-08 11:10:00,47.37,47.38,47.33,47.34,265937.0,45.2681,45.2777,45.2299,45.2395,265937.0
2024-02-08 11:20:00,47.34,47.36,47.3,47.3,135958.0,45.2395,45.2586,45.2012,45.2012,135958.0
2024-02-08 11:30:00,47.3,47.33,47.29,47.33,239051.0,45.2012,45.2299,45.1917,45.2299,239051.0
2024-02-08 11:40:00,47.34,47.36,47.33,47.34,212899.0,45.2395,45.2586,45.2299,45.2395,212899.0
2024-02-08 11:50:00,47.34,47.4,47.34,47.4,305235.0,45.2395,45.2968,45.2395,45.2968,305235.0
2024-02-08 12:00:00,47.39,47.41,47.32,47.33,472810.0,45.2872,45.3064,45.2203,45.2299,472810.0
2024-02-08 12:10:00,47.33,47.37,47.32,47.37,198812.0,45.2299,45.2681,45.2203,45.2681,198812.0
2024-02-08 12:20:00,47.37,47.39,47.35,47.38,174475.0,45.2681,45.2872,45.249,45.2777,174475.0
2024-02-08 12:30:00,47.38,47.4,47.36,47.4,195046.0,45.2777,45.2968,45.2586,45.2968,195046.0
2024-02-08 12:40:00,47.4,47.4,47.37,47.37,334256.0,45.2968,45.2968,45.2681,45.2681,334256.0
2024-02-08 12:50:00,47.38,47.39,47.36,47.37,319362.0,45.2777,45.2872,45.2586,45.2681,319362.0
2024-02-08 13:00:00,47.37,47.48,47.37,47.43,389351.0,45.2681,45.3732,45.2681,45.3255,389351.0
2024-02-08 13:10:00,47.42,47.45,47.42,47.44,177694.0,45.3159,45.3446,45.3159,45.335,177694.0
2024-02-08 13:20:00,47.43,47.45,47.43,47.44,155218.0,45.3255,45.3446,45.3255,45.335,155218.0
2024-02-08 13:30:00,47.44,47.47,47.43,47.47,140140.0,45.335,45.3637,45.3255,45.3637,140140.0
2024-02-08 13:40:00,47.47,47.47,47.45,47.46,95567.0,45.3637,45.3637,45.3446,45.3541,95567.0
2024-02-08 13:50:00,47.47,47.47,47.43,47.45,126258.0,45.3637,45.3637,45.3255,45.3446,126258.0
2024-02-08 14:00:00,47.45,47.46,47.43,47.43,218824.0,45.3446,45.3541,45.3255,45.3255,218824.0
2024-02-08 14:10:00,47.43,47.46,47.43,47.44,285332.0,45.3255,45.3541,45.3255,45.335,285332.0
2024-02-08 14:20:00,47.45,47.45,47.41,47.42,199049.0,45.3446,45.3446,45.3064,45.3159,199049.0
2024-02-08 14:30:00,47.41,47.43,47.38,47.4,255881.0,45.3064,45.3255,45.2777,45.2968,255881.0
2024-02-08 14:40:00,47.4,47.43,47.39,47.42,160928.0,45.2968,45.3255,45.2872,45.3159,160928.0
2024-02-08 14:50:00,47.42,47.44,47.41,47.43,184488.0,45.3159,45.335,45.3064,45.3255,184488.0
2024-02-08 15:00:00,47.43,47.46,47.42,47.43,234932.0,45.3255,45.3541,45.3159,45.3255,234932.0
2024-02-08 15:10:00,47.43,47.46,47.42,47.46,166053.0,45.3255,45.3541,45.3159,45.3541,166053.0
2024-02-08 15:20:00,47.45,47.47,47.45,47.46,207884.0,45.3446,45.3637,45.3446,45.3541,207884.0
2024-02-08 15:30:00,47.45,47.48,47.45,47.47,159360.0,45.3446,45.3732,45.3446,45.3637,159360.0
2024-02-08 15:40:00,47.47,47.48,47.46,47.47,195739.0,45.3637,45.3732,45.3541,45.3637,195739.0
2024-02-08 15:50:00,47.47,47.49,47.44,47.47,311167.0,45.3637,45.3828,45.335,45.3637,311167.0
2024-02-09 09:30:00,47.48,47.51,47.46,47.48,666531.0,45.3732,45.4019,45.3541,45.3732,666531.0
2024-02-09 09:40:00,47.48,47.52,47.47,47.48,238705.0,45.3732,45.4115,45.3637,45.3732,238705.0
2024-02-09 09:50:00,47.48,47.49,47.42,47.45,354491.0,45.3732,45.3828,45.3159,45.3446,354491.0
2024-02-09 10:00:00,47.46,47.48,47.42,47.47,405556.0,45.3541,45.3732,45.3159,45.3637,405556.0
2024-02-09 10:10:00,47.47,47.47,47.39,47.4,446184.0,45.3637,45.3637,45.2872,45.2968,446184.0
2024-02-09 10:20:00,47.39,47.41,47.37,47.41,264691.0,45.2872,45.3064,45.2681,45.3064,264691.0
2024-02-09 10:30:00,47.41,47.44,47.39,47.44,298318.0,45.3064,45.335,45.2872,45.335,298318.0
2024-02-09 10:40:00,47.44,47.45,47.4,47.44,216103.0,45.335,45.3446,45.2968,45.335,216103.0
2024-02-09 10:50:00,47.44,47.47,47.43,47.46,202990.0,45.335,45.3637,45.3255,45.3541,202990.0
2024-02-09 11:00:00,47.47,47.48,47.44,47.47,328859.0,45.3637,45.3732,45.335,45.3637,328859.0
2024-02-09 11:10:00,47.48,47.5,47.45,47.46,290630.0,45.3732,45.3924,45.3446,45.3541,290630.0
2024-02-09 11:20:00,47.47,47.48,47.44,47.44,163670.0,45.3637,45.3732,45.335,45.335,163670.0
2024-02-09 11:30:00,47.45,47.46,47.41,47.43,190750.0,45.3446,45.3541,45.3064,45.3255,190750.0
2024-02-09 11:40:00,47.42,47.43,47.4,47.43,140798.0,45.3159,45.3255,45.2968,45.3255,140798.0
2024-02-09 11:50:00,47.43,47.43,47.4,47.41,180599.0,45.3255,45.3255,45.2968,45.3064,180599.0
2024-02-09 12:00:00,47.41,47.44,47.41,47.44,164507.0,45.3064,45.335,45.3064,45.335,164507.0
2024-02-09 12:10:00,47.44,47.45,47.43,47.44,152512.0,45.335,45.3446,45.3255,45.335,152512.0
2024-02-09 12:20:00,47.43,47.48,47.43,47.47,166903.0,45.3255,45.3732,45.3255,45.3637,166903.0
2024-02-09 12:30:00,47.48,47.49,47.47,47.48,539946.0,45.3732,45.3828,45.3637,45.3732,539946.0
2024-02-09 12:40:00,47.48,47.52,47.48,47.52,321518.0,45.3732,45.4115,45.3732,45.4115,321518.0
2024-02-09 12:50:00,47.52,47.54,47.51,47.54,124987.0,45.4115,45.4306,45.4019,45.4306,124987.0
2024-02-09 13:00:00,47.54,47.55,47.53,47.55,132149.0,45.4306,45.4401,45.421,45.4401,132149.0
2024-02-09 13:10:00,47.55,47.57,47.54,47.56,134405.0,45.4401,45.4593,45.4306,45.4497,134405.0
2024-02-09 13:20:00,47.57,47.61,47.56,47.61,114073.0,45.4593,45.4975,45.4497,45.4975,114073.0
2024-02-09 13:30:00,47.61,47.63,47.6,47.61,328935.0,45.4975,45.5166,45.4879,45.4975,328935.0
2024-02-09 13:40:00,47.61,47.61,47.58,47.59,203468.0,45.4975,45.4975,45.4688,45.4784,203468.0
2024-02-09 13:50:00,47.59,47.61,47.59,47.61,192677.0,45.4784,45.4975,45.4784,45.4975,192677.0
2024-02-09 14:00:00,47.61,47.62,47.6,47.62,115510.0,45.4975,45.507,45.4879,45.507,115510.0
2024-02-09 14:10:00,47.62,47.65,47.61,47.63,252694.0,45.507,45.5357,45.4975,45.5166,252694.0
2024-02-09 14:20:00,47.63,47.67,47.63,47.65,423932.0,45.5166,45.5548,45.5166,45.5357,423932.0
2024-02-09 14:30:00,47.65,47.66,47.63,47.65,143129.0,45.5357,45.5453,45.5166,45.5357,143129.0
2024-02-09 14:40:00,47.65,47.66,47.63,47.63,242999.0,45.5357,45.5453,45.5166,45.5166,242999.0
2024-02-09 14:50:00,47.63,47.64,47.6,47.61,93430.0,45.5166,45.5261,45.4879,45.4975,93430.0
2024-02-09 15:00:00,47.61,47.61,47.57,47.59,213312.0,45.4975,45.4975,45.4593,45.4784,213312.0
2024-02-09 15:10:00,47.59,47.63,47.58,47.63,224925.0,45.4784,45.5166,45.4688,45.5166,224925.0
2024-02-09 15:20:00,47.63,47.63,47.61,47.62,867611.0,45.5166,45.5166,45.4975,45.507,867611.0
2024-02-09 15:30:00,47.61,47.63,47.6,47.62,259570.0,45.4975,45.5166,45.4879,45.507,259570.0
2024-02-09 15:40:00,47.62,47.62,47.6,47.61,212020.0,45.507,45.507,45.4879,45.4975,212020.0
2024-02-09 15:50:00,47.61,47.65,47.6,47.65,350807.0,45.4975,45.5357,45.4879,45.5357,350807.0
2024-02-12 09:30:00,47.63,47.7,47.61,47.7,396027.0,45.5166,45.5835,45.4975,45.5835,396027.0
2024-02-12 09:40:00,47.7,47.72,47.69,47.71,449696.0,45.5835,45.6026,45.5739,45.593,449696.0
2024-02-12 09:50:00,47.71,47.77,47.7,47.76,182042.0,45.593,45.6504,45.5835,45.6408,182042.0
2024-02-12 10:00:00,47.76,47.77,47.7,47.71,393018.0,45.6408,45.6504,45.5835,45.593,393018.0
2024-02-12 10:10:00,47.72,47.73,47.7,47.73,223582.0,45.6026,45.6122,45.5835,45.6122,223582.0
2024-02-12 10:20:00,47.73,47.75,47.72,47.73,203994.0,45.6122,45.6313,45.6026,45.6122,203994.0
2024-02-12 10:30:00,47.73,47.77,47.73,47.76,154536.0,45.6122,45.6504,45.6122,45.6408,154536.0
2024-02-12 10:40:00,47.76,47.78,47.75,47.77,189065.0,45.6408,45.6599,45.6313,45.6504,189065.0
2024-02-12 10:50:00,47.78,47.79,47.75,47.78,192677.0,45.6599,45.6695,45.6313,45.6599,192677.0
2024-02-12 11:00:00,47.78,47.8,47.77,47.8,210442.0,45.6599,45.679,45.6504,45.679,210442.0
2024-02-12 11:10:00,47.8,47.81,47.79,47.8,135728.0,45.679,45.6886,45.6695,45.679,135728.0
2024-02-12 11:20:00,47.81,47.83,47.8,47.83,144313.0,45.6886,45.7077,45.679,45.7077,144313.0
2024-02-12 11:30:00,47.83,47.87,47.81,47.85,406979.0,45.7077,45.7459,45.6886,45.7268,406979.0
2024-02-12 11:40:00,47.85,47.86,47.82,47.83,337731.0,45.7268,45.7364,45.6982,45.7077,337731.0
2024-02-12 11:50:00,47.83,47.85,47.82,47.84,249598.0,45.7077,45.7268,45.6982,45.7173,249598.0
2024-02-12 12:00:00,47.84,47.85,47.82,47.84,229431.0,45.7173,45.7268,45.6982,45.7173,229431.0
2024-02-12 12:10:00,47.84,47.86,47.83,47.84,156720.0,45.7173,45.7364,45.7077,45.7173,156720.0
2024-02-12 12:20:00,47.85,47.85,47.81,47.85,191279.0,45.7268,45.7268,45.6886,45.7268,191279.0
2024-02-12 12:30:00,47.84,47.86,47.83,47.84,173358.0,45.7173,45.7364,45.7077,45.7173,173358.0
2024-02-12 12:40:00,47.84,47.87,47.84,47.87,142280.0,45.7173,45.7459,45.7173,45.7459,142280.0
2024-02-12 12:50:00,47.86,47.89,47.86,47.89,153258.0,45.7364,45.7651,45.7364,45.7651,153258.0
2024-02-12 13:00:00,47.89,47.9,47.88,47.9,95385.0,45.7651,45.7746,45.7555,45.7746,95385.0
2024-02-12 13:10:00,47.9,47.91,47.89,47.91,72582.0,45.7746,45.7842,45.7651,45.7842,72582.0
2024-02-12 13:20:00,47.91,47.92,47.85,47.85,95872.0,45.7842,45.7937,45.7268,45.7268,95872.0
2024-02-12 13:30:00,47.85,47.86,47.8,47.82,114947.0,45.7268,45.7364,45.679,45.6982,114947.0
2024-02-12 13:40:00,47.81,47.83,47.8,47.83,97325.0,45.6886,45.7077,45.679,45.7077,97325.0
2024-02-12 13:50:00,47.82,47.84,47.82,47.84,114054.0,45.6982,45.7173,45.6982,45.7173,114054.0
2024-02-12 14:00:00,47.83,47.85,47.82,47.84,110997.0,45.7077,45.7268,45.6982,45.7173,110997.0
2024-02-12 14:10:00,47.84,47.85,47.72,47.73,245172.0,45.7173,45.7268,45.6026,45.6122,245172.0
2024-02-12 14:20:00,47.73,47.77,47.71,47.75,140919.0,45.6122,45.6504,45.593,45.6313,140919.0
2024-02-12 14:30:00,47.75,47.76,47.72,47.74,129424.0,45.6313,45.6408,45.6026,45.6217,129424.0
2024-02-12 14:40:00,47.74,47.75,47.7,47.71,132707.0,45.6217,45.6313,45.5835,45.593,132707.0
2024-02-12 14:50:00,47.71,47.72,47.68,47.7,150194.0,45.593,45.6026,45.5644,45.5835,150194.0
2024-02-12 15:00:00,47.7,47.75,47.7,47.74,298501.0,45.5835,45.6313,45.5835,45.6217,298501.0
2024-02-12 15:10:00,47.75,47.76,47.73,47.75,161458.0,45.6313,45.6408,45.6122,45.6313,161458.0
2024-02-12 15:20:00,47.74,47.76,47.73,47.75,468782.0,45.6217,45.6408,45.6122,45.6313,468782.0
2024-02-12 15:30:00,47.75,47.77,47.74,47.76,230587.0,45.6313,45.6504,45.6217,45.6408,230587.0
2024-02-12 15:40:00,47.76,47.77,47.75,47.77,480935.0,45.6408,45.6504,45.6313,45.6504,480935.0
2024-02-12 15:50:00,47.77,47.77,47.73,47.77,256376.0,45.6504,45.6504,45.6122,45.6504,256376.0
2024-02-13 09:30:00,47.19,47.22,47.11,47.14,423118.0,45.0961,45.1248,45.0197,45.0483,423118.0
2024-02-13 09:40:00,47.14,47.22,47.12,47.13,197884.0,45.0483,45.1248,45.0292,45.0388,197884.0
2024-02-13 09:50:00,47.13,47.14,47.05,47.06,160210.0,45.0388,45.0483,44.9623,44.9719,160210.0
2024-02-13 10:00:00,47.06,47.07,46.98,46.99,383197.0,44.9719,44.9814,44.8954,44.905,383197.0
2024-02-13 10:10:00,46.98,47.01,46.96,47.0,1219579.0,44.8954,44.9241,44.8763,44.9145,1219579.0
2024-02-13 10:20:00,47.0,47.14,46.99,47.13,1358835.0,44.9145,45.0483,44.905,45.0388,1358835.0
2024-02-13 10:30:00,47.13,47.14,47.06,47.11,776963.0,45.0388,45.0483,44.9719,45.0197,776963.0
2024-02-13 10:40:00,47.1,47.1,47.06,47.09,716484.0,45.0101,45.0101,44.9719,45.0006,716484.0
2024-02-13 10:50:00,47.09,47.13,47.07,47.09,806782.0,45.0006,45.0388,44.9814,45.0006,806782.0
2024-02-13 11:00:00,47.09,47.19,47.08,47.18,1024916.0,45.0006,45.0961,44.991,45.0866,1024916.0
2024-02-13 11:10:00,47.18,47.18,47.1,47.11,432342.0,45.0866,45.0866,45.0101,45.0197,432342.0
2024-02-13 11:20:00,47.11,47.16,47.1,47.12,2063715.0,45.0197,45.0674,45.0101,45.0292,2063715.0
2024-02-13 11:30:00,47.12,47.17,47.1,47.16,340600.0,45.0292,45.077,45.0101,45.0674,340600.0
2024-02-13 11:40:00,47.16,47.16,47.12,47.13,218101.0,45.0674,45.0674,45.0292,45.0388,218101.0
2024-02-13 11:50:00,47.13,47.13,47.07,47.11,254742.0,45.0388,45.0388,44.9814,45.0197,254742.0
2024-02-13 12:00:00,47.1,47.11,47.06,47.07,227921.0,45.0101,45.0197,44.9719,44.9814,227921.0
2024-02-13 12:10:00,47.07,47.08,47.04,47.06,316673.0,44.9814,44.991,44.9528,44.9719,316673.0
2024-02-13 12:20:00,47.05,47.07,47.01,47.03,323973.0,44.9623,44.9814,44.9241,44.9432,323973.0
2024-02-13 12:30:00,47.03,47.09,47.02,47.09,201489.0,44.9432,45.0006,44.9337,45.0006,201489.0
2024-02-13 12:40:00,47.09,47.09,47.04,47.05,136495.0,45.0006,45.0006,44.9528,44.9623,136495.0
2024-02-13 12:50:00,47.05,47.06,47.0,47.02,106009.0,44.9623,44.9719,44.9145,44.9337,106009.0
2024-02-13 13:00:00,47.02,47.03,47.0,47.01,152642.0,44.9337,44.9432,44.9145,44.9241,152642.0
2024-02-13 13:10:00,47.01,47.02,46.98,46.98,123168.0,44.9241,44.9337,44.8954,44.8954,123168.0
2024-02-13 13:20:00,46.98,46.99,46.96,46.98,319220.0,44.8954,44.905,44.8763,44.8954,319220.0
2024-02-13 13:30:00,46.98,46.98,46.94,46.95,189444.0,44.8954,44.8954,44.8572,44.8668,189444.0
2024-02-13 13:40:00,46.96,46.96,46.93,46.94,120265.0,44.8763,44.8763,44.8476,44.8572,120265.0
2024-02-13 13:50:00,46.93,46.94,46.91,46.93,129353.0,44.8476,44.8572,44.8285,44.8476,129353.0
2024-02-13 14:00:00,46.93,46.93,46.84,46.84,195189.0,44.8476,44.8476,44.7616,44.7616,195189.0
2024-02-13 14:10:00,46.84,46.86,46.81,46.83,213725.0,44.7616,44.7808,44.733,44.7521,213725.0
2024-02-13 14:20:00,46.83,46.85,46.8,46.83,179811.0,44.7521,44.7712,44.7234,44.7521,179811.0
2024-02-13 14:30:00,46.83,46.87,46.82,46.85,157080.0,44.7521,44.7903,44.7425,44.7712,157080.0
2024-02-13 14:40:00,46.86,46.87,46.77,46.77,217065.0,44.7808,44.7903,44.6947,44.6947,217065.0
2024-02-13 14:50:00,46.78,46.78,46.73,46.74,228349.0,44.7043,44.7043,44.6565,44.6661,228349.0
2024-02-13 15:00:00,46.75,46.76,46.72,46.75,236084.0,44.6756,44.6852,44.647,44.6756,236084.0
2024-02-13 15:10:00,46.75,46.76,46.73,46.74,238195.0,44.6756,44.6852,44.6565,44.6661,238195.0
2024-02-13 15:20:00,46.73,46.78,46.72,46.78,375472.0,44.6565,44.7043,44.647,44.7043,375472.0
2024-02-13 15:30:00,46.78,46.84,46.77,46.82,244374.0,44.7043,44.7616,44.6947,44.7425,244374.0
2024-02-13 15:40:00,46.83,46.88,46.82,46.88,280952.0,44.7521,44.7999,44.7425,44.7999,280952.0
2024-02-13 15:50:00,46.88,46.92,46.85,46.91,528151.0,44.7999,44.8381,44.7712,44.8285,528151.0
2024-02-14 09:30:00,47.25,47.3,47.21,47.22,389550.0,45.1535,45.2012,45.1152,45.1248,389550.0
2024-02-14 09:40:00,47.22,47.29,47.21,47.25,106851.0,45.1248,45.1917,45.1152,45.1535,106851.0
2024-02-14 09:50:00,47.26,47.3,47.24,47.27,146791.0,45.163,45.2012,45.1439,45.1726,146791.0
2024-02-14 10:00:00,47.27,47.31,47.24,47.25,550588.0,45.1726,45.2108,45.1439,45.1535,550588.0
2024-02-14 10:10:00,47.26,47.31,47.25,47.3,279804.0,45.163,45.2108,45.1535,45.2012,279804.0
2024-02-14 10:20:00,47.31,47.35,47.3,47.32,281888.0,45.2108,45.249,45.2012,45.2203,281888.0
2024-02-14 10:30:00,47.32,47.35,47.29,47.31,686968.0,45.2203,45.249,45.1917,45.2108,686968.0
2024-02-14 10:40:00,47.31,47.32,47.27,47.3,126985.0,45.2108,45.2203,45.1726,45.2012,126985.0
2024-02-14 10:50:00,47.3,47.31,47.26,47.28,145375.0,45.2012,45.2108,45.163,45.1821,145375.0
2024-02-14 11:00:00,47.27,47.3,47.24,47.29,322838.0,45.1726,45.2012,45.1439,45.1917,322838.0
2024-02-14 11:10:00,47.29,47.32,47.28,47.29,243656.0,45.1917,45.2203,45.1821,45.1917,243656.0
2024-02-14 11:20:00,47.28,47.32,47.27,47.31,177878.0,45.1821,45.2203,45.1726,45.2108,177878.0
2024-02-14 11:30:00,47.31,47.35,47.31,47.34,128951.0,45.2108,45.249,45.2108,45.2395,128951.0
2024-02-14 11:40:00,47.34,47.35,47.29,47.33,264690.0,45.2395,45.249,45.1917,45.2299,264690.0
2024-02-14 11:50:00,47.33,47.35,47.3,47.3,274953.0,45.2299,45.249,45.2012,45.2012,274953.0
2024-02-14 12:00:00,47.3,47.3,47.21,47.26,490631.0,45.2012,45.2012,45.1152,45.163,490631.0
2024-02-14 12:10:00,47.26,47.32,47.26,47.31,166450.0,45.163,45.2203,45.163,45.2108,166450.0
2024-02-14 12:20:00,47.31,47.34,47.29,47.33,130548.0,45.2108,45.2395,45.1917,45.2299,130548.0
2024-02-14 12:30:00,47.34,47.35,47.31,47.34,72573.0,45.2395,45.249,45.2108,45.2395,72573.0
2024-02-14 12:40:00,47.33,47.37,47.32,47.37,72253.0,45.2299,45.2681,45.2203,45.2681,72253.0
2024-02-14 12:50:00,47.36,47.38,47.35,47.37,129457.0,45.2586,45.2777,45.249,45.2681,129457.0
2024-02-14 13:00:00,47.36,47.4,47.36,47.36,116176.0,45.2586,45.2968,45.2586,45.2586,116176.0
2024-02-14 13:10:00,47.36,47.36,47.31,47.34,284183.0,45.2586,45.2586,45.2108,45.2395,284183.0
2024-02-14 13:20:00,47.33,47.36,47.32,47.34,131357.0,45.2299,45.2586,45.2203,45.2395,131357.0
2024-02-14 13:30:00,47.34,47.43,47.34,47.43,121306.0,45.2395,45.3255,45.2395,45.3255,121306.0
2024-02-14 13:40:00,47.43,47.43,47.39,47.41,147777.0,45.3255,45.3255,45.2872,45.3064,147777.0
2024-02-14 13:50:00,47.4,47.41,47.34,47.37,118227.0,45.2968,45.3064,45.2395,45.2681,118227.0
2024-02-14 14:00:00,47.37,47.37,47.29,47.32,203386.0,45.2681,45.2681,45.1917,45.2203,203386.0
2024-02-14 14:10:00,47.31,47.36,47.3,47.34,276919.0,45.2108,45.2586,45.2012,45.2395,276919.0
2024-02-14 14:20:00,47.34,47.4,47.33,47.39,156093.0,45.2395,45.2968,45.2299,45.2872,156093.0
2024-02-14 14:30:00,47.39,47.43,47.38,47.41,237423.0,45.2872,45.3255,45.2777,45.3064,237423.0
2024-02-14 14:40:00,47.4,47.42,47.38,47.4,188456.0,45.2968,45.3159,45.2777,45.2968,188456.0
2024-02-14 14:50:00,47.4,47.41,47.38,47.4,178253.0,45.2968,45.3064,45.2777,45.2968,178253.0
2024-02-14 15:00:00,47.4,47.44,47.39,47.44,320306.0,45.2968,45.335,45.2872,45.335,320306.0
2024-02-14 15:10:00,47.43,47.45,47.42,47.45,172125.0,45.3255,45.3446,45.3159,45.3446,172125.0
2024-02-14 15:20:00,47.45,47.49,47.43,47.47,182086.0,45.3446,45.3828,45.3255,45.3637,182086.0
2024-02-14 15:30:00,47.48,47.48,47.44,47.47,475178.0,45.3732,45.3732,45.335,45.3637,475178.0
2024-02-14 15:40:00,47.48,47.48,47.46,47.47,345668.0,45.3732,45.3732,45.3541,45.3637,345668.0
2024-02-14 15:50:00,47.48,47.5,47.46,47.49,468646.0,45.3732,45.3924,45.3541,45.3828,468646.0
2024-02-15 09:30:00,47.69,47.82,47.68,47.82,339143.0,45.5739,45.6982,45.5644,45.6982,339143.0
2024-02-15 09:40:00,47.82,47.84,47.79,47.82,205766.0,45.6982,45.7173,45.6695,45.6982,205766.0
2024-02-15 09:50:00,47.82,47.85,47.79,47.83,346127.0,45.6982,45.7268,45.6695,45.7077,346127.0
2024-02-15 10:00:00,47.84,47.87,47.81,47.87,384408.0,45.7173,45.7459,45.6886,45.7459,384408.0
2024-02-15 10:10:00,47.87,47.92,47.86,47.91,297980.0,45.7459,45.7937,45.7364,45.7842,297980.0
2024-02-15 10:20:00,47.91,47.91,47.86,47.86,491251.0,45.7842,45.7842,45.7364,45.7364,491251.0
2024-02-15 10:30:00,47.86,47.88,47.82,47.85,341775.0,45.7364,45.7555,45.6982,45.7268,341775.0
2024-02-15 10:40:00,47.85,47.86,47.81,47.81,298612.0,45.7268,45.7364,45.6886,45.6886,298612.0
2024-02-15 10:50:00,47.81,47.84,47.8,47.81,204595.0,45.6886,45.7173,45.679,45.6886,204595.0
2024-02-15 11:00:00,47.82,47.83,47.74,47.75,279090.0,45.6982,45.7077,45.6217,45.6313,279090.0
2024-02-15 11:10:00,47.74,47.78,47.74,47.75,252945.0,45.6217,45.6599,45.6217,45.6313,252945.0
2024-02-15 11:20:00,47.74,47.77,47.73,47.75,155920.0,45.6217,45.6504,45.6122,45.6313,155920.0
2024-02-15 11:30:00,47.75,47.81,47.74,47.8,207450.0,45.6313,45.6886,45.6217,45.679,207450.0
2024-02-15 11:40:00,47.81,47.83,47.8,47.8,153811.0,45.6886,45.7077,45.679,45.679,153811.0
2024-02-15 11:50:00,47.8,47.81,47.77,47.8,193470.0,45.679,45.6886,45.6504,45.679,193470.0
2024-02-15 12:00:00,47.8,47.84,47.8,47.83,128112.0,45.679,45.7173,45.679,45.7077,128112.0
2024-02-15 12:10:00,47.84,47.87,47.83,47.87,272692.0,45.7173,45.7459,45.7077,45.7459,272692.0
2024-02-15 12:20:00,47.87,47.87,47.84,47.87,90787.0,45.7459,45.7459,45.7173,45.7459,90787.0
2024-02-15 12:30:00,47.87,47.87,47.85,47.86,52397.0,45.7459,45.7459,45.7268,45.7364,52397.0
2024-02-15 12:40:00,47.86,47.88,47.84,47.86,182016.0,45.7364,45.7555,45.7173,45.7364,182016.0
2024-02-15 12:50:00,47.86,47.87,47.84,47.84,832327.0,45.7364,45.7459,45.7173,45.7173,832327.0
2024-02-15 13:00:00,47.84,47.89,47.83,47.89,553922.0,45.7173,45.7651,45.7077,45.7651,553922.0
2024-02-15 13:10:00,47.88,47.91,47.87,47.91,101875.0,45.7555,45.7842,45.7459,45.7842,101875.0
2024-02-15 13:20:00,47.91,47.93,47.91,47.93,239688.0,45.7842,45.8033,45.7842,45.8033,239688.0
2024-02-15 13:30:00,47.94,47.95,47.91,47.93,165786.0,45.8128,45.8224,45.7842,45.8033,165786.0
2024-02-15 13:40:00,47.93,47.94,47.91,47.92,138800.0,45.8033,45.8128,45.7842,45.7937,138800.0
2024-02-15 13:50:00,47.92,47.96,47.91,47.95,199929.0,45.7937,45.8319,45.7842,45.8224,199929.0
2024-02-15 14:00:00,47.96,48.0,47.94,47.99,123268.0,45.8319,45.8702,45.8128,45.8606,123268.0
2024-02-15 14:10:00,47.99,48.0,47.94,48.0,325651.0,45.8606,45.8702,45.8128,45.8702,325651.0
2024-02-15 14:20:00,47.99,48.0,47.97,47.99,140661.0,45.8606,45.8702,45.8415,45.8606,140661.0
2024-02-15 14:30:00,47.99,48.02,47.98,48.01,200689.0,45.8606,45.8893,45.8511,45.8797,200689.0
2024-02-15 14:40:00,48.0,48.01,47.98,48.01,180275.0,45.8702,45.8797,45.8511,45.8797,180275.0
2024-02-15 14:50:00,48.02,48.03,48.0,48.02,149842.0,45.8893,45.8988,45.8702,45.8893,149842.0
2024-02-15 15:00:00,48.02,48.02,47.97,47.98,181656.0,45.8893,45.8893,45.8415,45.8511,181656.0
2024-02-15 15:10:00,47.98,48.01,47.97,47.99,206904.0,45.8511,45.8797,45.8415,45.8606,206904.0
2024-02-15 15:20:00,47.98,48.01,47.96,48.01,165609.0,45.8511,45.8797,45.8319,45.8797,165609.0
2024-02-15 15:30:00,48.01,48.02,48.0,48.01,364706.0,45.8797,45.8893,45.8702,45.8797,364706.0
2024-02-15 15:40:00,48.0,48.02,47.99,48.0,241118.0,45.8702,45.8893,45.8606,45.8702,241118.0
2024-02-15 15:50:00,48.0,48.03,47.99,48.02,314544.0,45.8702,45.8988,45.8606,45.8893,314544.0
2024-02-16 09:30:00,48.02,48.03,47.97,47.98,368579.0,45.8893,45.8988,45.8415,45.8511,368579.0
2024-02-16 09:40:00,47.99,48.02,47.98,48.0,208352.0,45.8606,45.8893,45.8511,45.8702,208352.0
2024-02-16 09:50:00,48.01,48.02,47.91,47.95,582035.0,45.8797,45.8893,45.7842,45.8224,582035.0
2024-02-16 10:00:00,47.94,48.06,47.91,48.05,419747.0,45.8128,45.9275,45.7842,45.918,419747.0
2024-02-16 10:10:00,48.05,48.1,48.03,48.09,513200.0,45.918,45.9657,45.8988,45.9562,513200.0
2024-02-16 10:20:00,48.09,48.1,48.04,48.07,335654.0,45.9562,45.9657,45.9084,45.9371,335654.0
2024-02-16 10:30:00,48.06,48.11,48.03,48.1,245762.0,45.9275,45.9753,45.8988,45.9657,245762.0
2024-02-16 10:40:00,48.1,48.16,48.1,48.12,378244.0,45.9657,46.0231,45.9657,45.9848,378244.0
2024-02-16 10:50:00,48.12,48.15,48.11,48.12,339854.0,45.9848,46.0135,45.9753,45.9848,339854.0
2024-02-16 11:00:00,48.12,48.15,48.11,48.15,174451.0,45.9848,46.0135,45.9753,46.0135,174451.0
2024-02-16 11:10:00,48.15,48.17,48.14,48.15,172665.0,46.0135,46.0326,46.004,46.0135,172665.0
2024-02-16 11:20:00,48.16,48.19,48.16,48.17,206862.0,46.0231,46.0517,46.0231,46.0326,206862.0
2024-02-16 11:30:00,48.18,48.19,48.16,48.19,270083.0,46.0422,46.0517,46.0231,46.0517,270083.0
2024-02-16 11:40:00,48.19,48.22,48.18,48.19,210577.0,46.0517,46.0804,46.0422,46.0517,210577.0
2024-02-16 11:50:00,48.19,48.2,48.17,48.19,360561.0,46.0517,46.0613,46.0326,46.0517,360561.0
2024-02-16 12:00:00,48.19,48.19,48.14,48.16,236142.0,46.0517,46.0517,46.004,46.0231,236142.0
2024-02-16 12:10:00,48.16,48.17,48.13,48.16,258928.0,46.0231,46.0326,45.9944,46.0231,258928.0
2024-02-16 12:20:00,48.16,48.19,48.15,48.19,114202.0,46.0231,46.0517,46.0135,46.0517,114202.0
2024-02-16 12:30:00,48.19,48.2,48.16,48.18,69680.0,46.0517,46.0613,46.0231,46.0422,69680.0
2024-02-16 12:40:00,48.19,48.21,48.17,48.21,130104.0,46.0517,46.0709,46.0326,46.0709,130104.0
2024-02-16 12:50:00,48.21,48.22,48.2,48.22,79191.0,46.0709,46.0804,46.0613,46.0804,79191.0
2024-02-16 13:00:00,48.22,48.22,48.14,48.17,191250.0,46.0804,46.0804,46.004,46.0326,191250.0
2024-02-16 13:10:00,48.16,48.17,48.12,48.16,81809.0,46.0231,46.0326,45.9848,46.0231,81809.0
2024-02-16 13:20:00,48.15,48.2,48.14,48.2,221811.0,46.0135,46.0613,46.004,46.0613,221811.0
2024-02-16 13:30:00,48.19,48.22,48.19,48.22,85494.0,46.0517,46.0804,46.0517,46.0804,85494.0
2024-02-16 13:40:00,48.22,48.24,48.2,48.23,143662.0,46.0804,46.0995,46.0613,46.09,143662.0
2024-02-16 13:50:00,48.23,48.24,48.21,48.24,167874.0,46.09,46.0995,46.0709,46.0995,167874.0
2024-02-16 14:00:00,48.25,48.27,48.24,48.27,92255.0,46.1091,46.1282,46.0995,46.1282,92255.0
2024-02-16 14:10:00,48.27,48.28,48.25,48.27,102435.0,46.1282,46.1377,46.1091,46.1282,102435.0
2024-02-16 14:20:00,48.27,48.27,48.25,48.27,158744.0,46.1282,46.1282,46.1091,46.1282,158744.0
2024-02-16 14:30:00,48.27,48.27,48.19,48.22,211785.0,46.1282,46.1282,46.0517,46.0804,211785.0
2024-02-16 14:40:00,48.21,48.22,48.07,48.12,361245.0,46.0709,46.0804,45.9371,45.9848,361245.0
2024-02-16 14:50:00,48.11,48.12,48.08,48.11,282946.0,45.9753,45.9848,45.9466,45.9753,282946.0
2024-02-16 15:00:00,48.11,48.13,48.1,48.11,167175.0,45.9753,45.9944,45.9657,45.9753,167175.0
2024-02-16 15:10:00,48.12,48.12,48.09,48.12,258706.0,45.9848,45.9848,45.9562,45.9848,258706.0
2024-02-16 15:20:00,48.12,48.13,48.1,48.13,186971.0,45.9848,45.9944,45.9657,45.9944,186971.0
2024-02-16 15:30:00,48.13,48.13,48.09,48.09,187941.0,45.9944,45.9944,45.9562,45.9562,187941.0
2024-02-16 15:40:00,48.09,48.1,48.05,48.06,501399.0,45.9562,45.9657,45.918,45.9275,501399.0
2024-02-16 15:50:00,48.05,48.09,48.04,48.07,524066.0,45.918,45.9562,45.9084,45.9371,524066.0
2024-02-20 09:30:00,48.33,48.38,48.3,48.31,529195.0,46.1855,46.2333,46.1569,46.1664,529195.0
2024-02-20 09:40:00,48.3,48.31,48.25,48.29,277631.0,46.1569,46.1664,46.1091,46.1473,277631.0
2024-02-20 09:50:00,48.3,48.32,48.27,48.29,231887.0,46.1569,46.176,46.1282,46.1473,231887.0
2024-02-20 10:00:00,48.28,48.3,48.24,48.25,444778.0,46.1377,46.1569,46.0995,46.1091,444778.0
2024-02-20 10:10:00,48.25,48.3,48.24,48.29,353967.0,46.1091,46.1569,46.0995,46.1473,353967.0
2024-02-20 10:20:00,48.28,48.33,48.27,48.29,208285.0,46.1377,46.1855,46.1282,46.1473,208285.0
2024-02-20 10:30:00,48.3,48.3,48.21,48.23,177668.0,46.1569,46.1569,46.0709,46.09,177668.0
2024-02-20 10:40:00,48.24,48.29,48.23,48.29,98626.0,46.0995,46.1473,46.09,46.1473,98626.0
2024-02-20 10:50:00,48.29,48.32,48.28,48.31,160006.0,46.1473,46.176,46.1377,46.1664,160006.0
2024-02-20 11:00:00,48.32,48.34,48.29,48.3,186325.0,46.176,46.1951,46.1473,46.1569,186325.0
2024-02-20 11:10:00,48.3,48.32,48.28,48.29,170051.0,46.1569,46.176,46.1377,46.1473,170051.0
2024-02-20 11:20:00,48.29,48.29,48.26,48.27,128514.0,46.1473,46.1473,46.1186,46.1282,128514.0
2024-02-20 11:30:00,48.27,48.28,48.23,48.25,178814.0,46.1282,46.1377,46.09,46.1091,178814.0
2024-02-20 11:40:00,48.24,48.26,48.23,48.26,126522.0,46.0995,46.1186,46.09,46.1186,126522.0
2024-02-20 11:50:00,48.25,48.26,48.2,48.21,202547.0,46.1091,46.1186,46.0613,46.0709,202547.0
2024-02-20 12:00:00,48.21,48.21,48.17,48.17,200318.0,46.0709,46.0709,46.0326,46.0326,200318.0
2024-02-20 12:10:00,48.18,48.19,48.15,48.16,125786.0,46.0422,46.0517,46.0135,46.0231,125786.0
2024-02-20 12:20:00,48.16,48.18,48.15,48.16,115710.0,46.0231,46.0422,46.0135,46.0231,115710.0
2024-02-20 12:30:00,48.16,48.19,48.11,48.12,198349.0,46.0231,46.0517,45.9753,45.9848,198349.0
2024-02-20 12:40:00,48.12,48.18,48.11,48.16,162805.0,45.9848,46.0422,45.9753,46.0231,162805.0
2024-02-20 12:50:00,48.16,48.2,48.15,48.2,72411.0,46.0231,46.0613,46.0135,46.0613,72411.0
2024-02-20 13:00:00,48.19,48.2,48.16,48.19,127387.0,46.0517,46.0613,46.0231,46.0517,127387.0
2024-02-20 13:10:00,48.18,48.19,48.13,48.17,241009.0,46.0422,46.0517,45.9944,46.0326,241009.0
2024-02-20 13:20:00,48.18,48.2,48.14,48.15,170363.0,46.0422,46.0613,46.004,46.0135,170363.0
2024-02-20 13:30:00,48.16,48.16,48.13,48.15,109312.0,46.0231,46.0231,45.9944,46.0135,109312.0
2024-02-20 13:40:00,48.15,48.2,48.14,48.19,164320.0,46.0135,46.0613,46.004,46.0517,164320.0
2024-02-20 13:50:00,48.18,48.21,48.18,48.2,129218.0,46.0422,46.0709,46.0422,46.0613,129218.0
2024-02-20 14:00:00,48.2,48.21,48.16,48.18,233714.0,46.0613,46.0709,46.0231,46.0422,233714.0
2024-02-20 14:10:00,48.18,48.2,48.15,48.2,338528.0,46.0422,46.0613,46.0135,46.0613,338528.0
2024-02-20 14:20:00,48.2,48.2,48.16,48.2,198950.0,46.0613,46.0613,46.0231,46.0613,198950.0
2024-02-20 14:30:00,48.2,48.2,48.18,48.19,160393.0,46.0613,46.0613,46.0422,46.0517,160393.0
2024-02-20 14:40:00,48.19,48.23,48.18,48.22,183879.0,46.0517,46.09,46.0422,46.0804,183879.0
2024-02-20 14:50:00,48.23,48.23,48.2,48.22,138951.0,46.09,46.09,46.0613,46.0804,138951.0
2024-02-20 15:00:00,48.22,48.22,48.18,48.21,115728.0,46.0804,46.0804,46.0422,46.0709,115728.0
2024-02-20 15:10:00,48.2,48.23,48.2,48.22,132842.0,46.0613,46.09,46.0613,46.0804,132842.0
2024-02-20 15:20:00,48.22,48.25,48.2,48.25,205047.0,46.0804,46.1091,46.0613,46.1091,205047.0
2024-02-20 15:30:00,48.25,48.25,48.16,48.18,553885.0,46.1091,46.1091,46.0231,46.0422,553885.0
2024-02-20 15:40:00,48.18,48.24,48.18,48.23,475033.0,46.0422,46.0995,46.0422,46.09,475033.0
2024-02-20 15:50:00,48.23,48.24,48.21,48.23,808228.0,46.09,46.0995,46.0709,46.09,808228.0
2024-02-21 09:30:00,48.13,48.16,48.11,48.15,295978.0,45.9944,46.0231,45.9753,46.0135,295978.0
2024-02-21 09:40:00,48.15,48.19,48.15,48.18,194759.0,46.0135,46.0517,46.0135,46.0422,194759.0
2024-02-21 09:50:00,48.18,48.23,48.17,48.21,230069.0,46.0422,46.09,46.0326,46.0709,230069.0
2024-02-21 10:00:00,48.21,48.24,48.18,48.21,506470.0,46.0709,46.0995,46.0422,46.0709,506470.0
2024-02-21 10:10:00,48.21,48.22,48.19,48.21,578940.0,46.0709,46.0804,46.0517,46.0709,578940.0
2024-02-21 10:20:00,48.2,48.21,48.14,48.16,259331.0,46.0613,46.0709,46.004,46.0231,259331.0
2024-02-21 10:30:00,48.16,48.17,48.13,48.16,214607.0,46.0231,46.0326,45.9944,46.0231,214607.0
2024-02-21 10:40:00,48.16,48.17,48.13,48.16,232816.0,46.0231,46.0326,45.9944,46.0231,232816.0
2024-02-21 10:50:00,48.16,48.17,48.11,48.12,247188.0,46.0231,46.0326,45.9753,45.9848,247188.0
2024-02-21 11:00:00,48.12,48.17,48.11,48.17,224127.0,45.9848,46.0326,45.9753,46.0326,224127.0
2024-02-21 11:10:00,48.16,48.21,48.16,48.19,238666.0,46.0231,46.0709,46.0231,46.0517,238666.0
2024-02-21 11:20:00,48.19,48.2,48.17,48.18,229007.0,46.0517,46.0613,46.0326,46.0422,229007.0
2024-02-21 11:30:00,48.18,48.19,48.14,48.16,184241.0,46.0422,46.0517,46.004,46.0231,184241.0
2024-02-21 11:40:00,48.15,48.18,48.15,48.18,118872.0,46.0135,46.0422,46.0135,46.0422,118872.0
2024-02-21 11:50:00,48.18,48.19,48.17,48.19,93111.0,46.0422,46.0517,46.0326,46.0517,93111.0
2024-02-21 12:00:00,48.19,48.19,48.12,48.13,170174.0,46.0517,46.0517,45.9848,45.9944,170174.0
2024-02-21 12:10:00,48.14,48.15,48.11,48.15,118222.0,46.004,46.0135,45.9753,46.0135,118222.0
2024-02-21 12:20:00,48.15,48.16,48.12,48.13,134790.0,46.0135,46.0231,45.9848,45.9944,134790.0
2024-02-21 12:30:00,48.13,48.14,48.11,48.13,142495.0,45.9944,46.004,45.9753,45.9944,142495.0
2024-02-21 12:40:00,48.13,48.14,48.09,48.12,115742.0,45.9944,46.004,45.9562,45.9848,115742.0
2024-02-21 12:50:00,48.13,48.15,48.12,48.15,91883.0,45.9944,46.0135,45.9848,46.0135,91883.0
2024-02-21 13:00:00,48.15,48.15,48.03,48.09,568804.0,46.0135,46.0135,45.8988,45.9562,568804.0
2024-02-21 13:10:00,48.09,48.15,48.09,48.14,136642.0,45.9562,46.0135,45.9562,46.004,136642.0
2024-02-21 13:20:00,48.14,48.15,48.11,48.13,243679.0,46.004,46.0135,45.9753,45.9944,243679.0
2024-02-21 13:30:00,48.13,48.14,48.1,48.14,136986.0,45.9944,46.004,45.9657,46.004,136986.0
2024-02-21 13:40:00,48.14,48.15,48.12,48.14,84253.0,46.004,46.0135,45.9848,46.004,84253.0
2024-02-21 13:50:00,48.14,48.15,48.12,48.15,138056.0,46.004,46.0135,45.9848,46.0135,138056.0
2024-02-21 14:00:00,48.13,48.22,48.08,48.17,299636.0,45.9944,46.0804,45.9466,46.0326,299636.0
2024-02-21 14:10:00,48.17,48.19,48.13,48.16,240825.0,46.0326,46.0517,45.9944,46.0231,240825.0
2024-02-21 14:20:00,48.16,48.17,48.1,48.13,336852.0,46.0231,46.0326,45.9657,45.9944,336852.0
2024-02-21 14:30:00,48.14,48.14,48.09,48.11,370665.0,46.004,46.004,45.9562,45.9753,370665.0
2024-02-21 14:40:00,48.1,48.11,48.07,48.1,139218.0,45.9657,45.9753,45.9371,45.9657,139218.0
2024-02-21 14:50:00,48.11,48.16,48.1,48.14,185314.0,45.9753,46.0231,45.9657,46.004,185314.0
2024-02-21 15:00:00,48.14,48.14,48.09,48.09,164390.0,46.004,46.004,45.9562,45.9562,164390.0
2024-02-21 15:10:00,48.09,48.1,48.06,48.07,705382.0,45.9562,45.9657,45.9275,45.9371,705382.0
2024-02-21 15:20:00,48.07,48.12,48.05,48.12,178970.0,45.9371,45.9848,45.918,45.9848,178970.0
2024-02-21 15:30:00,48.12,48.22,48.11,48.21,263670.0,45.9848,46.0804,45.9753,46.0709,263670.0
2024-02-21 15:40:00,48.21,48.24,48.2,48.22,176145.0,46.0709,46.0995,46.0613,46.0804,176145.0
2024-02-21 15:50:00,48.22,48.27,48.22,48.27,643343.0,46.0804,46.1282,46.0804,46.1282,643343.0
2024-02-22 09:30:00,48.66,48.69,48.63,48.69,539463.0,46.5009,46.5296,46.4722,46.5296,539463.0
2024-02-22 09:40:00,48.68,48.75,48.63,48.73,417637.0,46.52,46.5869,46.4722,46.5678,417637.0
2024-02-22 09:50:00,48.73,48.77,48.7,48.75,215585.0,46.5678,46.606,46.5391,46.5869,215585.0
2024-02-22 10:00:00,48.75,48.76,48.61,48.62,413122.0,46.5869,46.5964,46.4531,46.4627,413122.0
2024-02-22 10:10:00,48.62,48.67,48.6,48.62,370390.0,46.4627,46.5104,46.4435,46.4627,370390.0
2024-02-22 10:20:00,48.61,48.68,48.6,48.66,368533.0,46.4531,46.52,46.4435,46.5009,368533.0
2024-02-22 10:30:00,48.66,48.66,48.62,48.64,156387.0,46.5009,46.5009,46.4627,46.4818,156387.0
2024-02-22 10:40:00,48.65,48.67,48.59,48.59,270518.0,46.4913,46.5104,46.434,46.434,270518.0
2024-02-22 10:50:00,48.6,48.62,48.59,48.6,393946.0,46.4435,46.4627,46.434,46.4435,393946.0
2024-02-22 11:00:00,48.6,48.64,48.58,48.64,175286.0,46.4435,46.4818,46.4244,46.4818,175286.0
2024-02-22 11:10:00,48.64,48.68,48.63,48.66,162772.0,46.4818,46.52,46.4722,46.5009,162772.0
2024-02-22 11:20:00,48.66,48.68,48.65,48.65,229519.0,46.5009,46.52,46.4913,46.4913,229519.0
2024-02-22 11:30:00,48.66,48.67,48.63,48.65,221400.0,46.5009,46.5104,46.4722,46.4913,221400.0
2024-02-22 11:40:00,48.64,48.66,48.6,48.62,217007.0,46.4818,46.5009,46.4435,46.4627,217007.0
2024-02-22 11:50:00,48.62,48.63,48.6,48.63,188043.0,46.4627,46.4722,46.4435,46.4722,188043.0
2024-02-22 12:00:00,48.62,48.65,48.61,48.64,234612.0,46.4627,46.4913,46.4531,46.4818,234612.0
2024-02-22 12:10:00,48.65,48.66,48.64,48.66,102345.0,46.4913,46.5009,46.4818,46.5009,102345.0
2024-02-22 12:20:00,48.66,48.7,48.65,48.7,167770.0,46.5009,46.5391,46.4913,46.5391,167770.0
2024-02-22 12:30:00,48.69,48.72,48.69,48.7,244607.0,46.5296,46.5582,46.5296,46.5391,244607.0
2024-02-22 12:40:00,48.71,48.71,48.68,48.7,175594.0,46.5487,46.5487,46.52,46.5391,175594.0
2024-02-22 12:50:00,48.7,48.72,48.69,48.71,268717.0,46.5391,46.5582,46.5296,46.5487,268717.0
2024-02-22 13:00:00,48.71,48.72,48.69,48.71,242190.0,46.5487,46.5582,46.5296,46.5487,242190.0
2024-02-22 13:10:00,48.71,48.71,48.66,48.68,335301.0,46.5487,46.5487,46.5009,46.52,335301.0
2024-02-22 13:20:00,48.68,48.73,48.67,48.72,123696.0,46.52,46.5678,46.5104,46.5582,123696.0
2024-02-22 13:30:00,48.73,48.75,48.71,48.74,79709.0,46.5678,46.5869,46.5487,46.5773,79709.0
2024-02-22 13:40:00,48.75,48.76,48.74,48.75,148816.0,46.5869,46.5964,46.5773,46.5869,148816.0
2024-02-22 13:50:00,48.75,48.75,48.72,48.75,83307.0,46.5869,46.5869,46.5582,46.5869,83307.0
2024-02-22 14:00:00,48.75,48.78,48.74,48.76,124636.0,46.5869,46.6156,46.5773,46.5964,124636.0
2024-02-22 14:10:00,48.77,48.79,48.76,48.78,248637.0,46.606,46.6251,46.5964,46.6156,248637.0
2024-02-22 14:20:00,48.78,48.82,48.77,48.82,240452.0,46.6156,46.6538,46.606,46.6538,240452.0
2024-02-22 14:30:00,48.82,48.82,48.75,48.77,474464.0,46.6538,46.6538,46.5869,46.606,474464.0
2024-02-22 14:40:00,48.77,48.78,48.75,48.76,147641.0,46.606,46.6156,46.5869,46.5964,147641.0
2024-02-22 14:50:00,48.76,48.76,48.72,48.74,293107.0,46.5964,46.5964,46.5582,46.5773,293107.0
2024-02-22 15:00:00,48.73,48.76,48.73,48.75,398417.0,46.5678,46.5964,46.5678,46.5869,398417.0
2024-02-22 15:10:00,48.75,48.77,48.73,48.77,225511.0,46.5869,46.606,46.5678,46.606,225511.0
2024-02-22 15:20:00,48.77,48.79,48.76,48.78,173241.0,46.606,46.6251,46.5964,46.6156,173241.0
2024-02-22 15:30:00,48.78,48.8,48.75,48.8,215154.0,46.6156,46.6347,46.5869,46.6347,215154.0
2024-02-22 15:40:00,48.8,48.81,48.76,48.77,190772.0,46.6347,46.6442,46.5964,46.606,190772.0
2024-02-22 15:50:00,48.76,48.81,48.75,48.78,1179445.0,46.5964,46.6442,46.5869,46.6156,1179445.0
2024-02-23 09:30:00,48.83,48.83,48.77,48.81,586921.0,46.6633,46.6633,46.606,46.6442,586921.0
2024-02-23 09:40:00,48.81,48.85,48.8,48.84,152856.0,46.6442,46.6825,46.6347,46.6729,152856.0
2024-02-23 09:50:00,48.84,48.85,48.8,48.84,230043.0,46.6729,46.6825,46.6347,46.6729,230043.0
2024-02-23 10:00:00,48.84,48.86,48.81,48.86,298607.0,46.6729,46.692,46.6442,46.692,298607.0
2024-02-23 10:10:00,48.85,48.86,48.81,48.84,259411.0,46.6825,46.692,46.6442,46.6729,259411.0
2024-02-23 10:20:00,48.84,48.86,48.81,48.82,226339.0,46.6729,46.692,46.6442,46.6538,226339.0
2024-02-23 10:30:00,48.82,48.84,48.81,48.84,291254.0,46.6538,46.6729,46.6442,46.6729,291254.0
2024-02-23 10:40:00,48.84,48.85,48.78,48.79,235968.0,46.6729,46.6825,46.6156,46.6251,235968.0
2024-02-23 10:50:00,48.79,48.83,48.79,48.82,162897.0,46.6251,46.6633,46.6251,46.6538,162897.0
2024-02-23 11:00:00,48.82,48.83,48.75,48.78,227111.0,46.6538,46.6633,46.5869,46.6156,227111.0
2024-02-23 11:10:00,48.77,48.78,48.73,48.77,118460.0,46.606,46.6156,46.5678,46.606,118460.0
2024-02-23 11:20:00,48.78,48.83,48.77,48.83,83490.0,46.6156,46.6633,46.606,46.6633,83490.0
2024-02-23 11:30:00,48.82,48.84,48.81,48.84,194163.0,46.6538,46.6729,46.6442,46.6729,194163.0
2024-02-23 11:40:00,48.84,48.86,48.83,48.86,180854.0,46.6729,46.692,46.6633,46.692,180854.0
2024-02-23 11:50:00,48.86,48.88,48.85,48.87,169429.0,46.692,46.7111,46.6825,46.7016,169429.0
2024-02-23 12:00:00,48.86,48.91,48.86,48.9,101394.0,46.692,46.7398,46.692,46.7302,101394.0
2024-02-23 12:10:00,48.89,48.9,48.87,48.88,93202.0,46.7207,46.7302,46.7016,46.7111,93202.0
2024-02-23 12:20:00,48.88,48.9,48.84,48.86,274580.0,46.7111,46.7302,46.6729,46.692,274580.0
2024-02-23 12:30:00,48.85,48.89,48.83,48.89,119418.0,46.6825,46.7207,46.6633,46.7207,119418.0
2024-02-23 12:40:00,48.89,48.89,48.85,48.88,139694.0,46.7207,46.7207,46.6825,46.7111,139694.0
2024-02-23 12:50:00,48.89,48.89,48.86,48.88,93859.0,46.7207,46.7207,46.692,46.7111,93859.0
2024-02-23 13:00:00,48.88,48.88,48.86,48.86,176359.0,46.7111,46.7111,46.692,46.692,176359.0
2024-02-23 13:10:00,48.86,48.89,48.86,48.88,119559.0,46.692,46.7207,46.692,46.7111,119559.0
2024-02-23 13:20:00,48.89,48.9,48.88,48.9,103662.0,46.7207,46.7302,46.7111,46.7302,103662.0
2024-02-23 13:30:00,48.9,48.91,48.88,48.91,109137.0,46.7302,46.7398,46.7111,46.7398,109137.0
2024-02-23 13:40:00,48.9,48.91,48.87,48.9,115867.0,46.7302,46.7398,46.7016,46.7302,115867.0
2024-02-23 13:50:00,48.9,48.9,48.87,48.88,112937.0,46.7302,46.7302,46.7016,46.7111,112937.0
2024-02-23 14:00:00,48.88,48.88,48.84,48.85,165760.0,46.7111,46.7111,46.6729,46.6825,165760.0
2024-02-23 14:10:00,48.85,48.85,48.82,48.83,199311.0,46.6825,46.6825,46.6538,46.6633,199311.0
2024-02-23 14:20:00,48.83,48.84,48.8,48.8,224622.0,46.6633,46.6729,46.6347,46.6347,224622.0
2024-02-23 14:30:00,48.8,48.84,48.8,48.84,126475.0,46.6347,46.6729,46.6347,46.6729,126475.0
2024-02-23 14:40:00,48.84,48.84,48.82,48.83,109301.0,46.6729,46.6729,46.6538,46.6633,109301.0
2024-02-23 14:50:00,48.83,48.86,48.81,48.85,78936.0,46.6633,46.692,46.6442,46.6825,78936.0
2024-02-23 15:00:00,48.86,48.87,48.83,48.83,264782.0,46.692,46.7016,46.6633,46.6633,264782.0
2024-02-23 15:10:00,48.84,48.85,48.82,48.84,179180.0,46.6729,46.6825,46.6538,46.6729,179180.0
2024-02-23 15:20:00,48.84,48.85,48.82,48.83,159526.0,46.6729,46.6825,46.6538,46.6633,159526.0
2024-02-23 15:30:00,48.83,48.84,48.81,48.84,311165.0,46.6633,46.6729,46.6442,46.6729,311165.0
2024-02-23 15:40:00,48.84,48.87,48.82,48.86,258370.0,46.6729,46.7016,46.6538,46.692,258370.0
2024-02-23 15:50:00,48.87,48.87,48.84,48.84,296398.0,46.7016,46.7016,46.6729,46.6729,296398.0
2024-02-26 09:30:00,48.85,48.85,48.81,48.82,361741.0,46.6825,46.6825,46.6442,46.6538,361741.0
2024-02-26 09:40:00,48.82,48.83,48.8,48.82,206751.0,46.6538,46.6633,46.6347,46.6538,206751.0
2024-02-26 09:50:00,48.83,48.85,48.82,48.84,140024.0,46.6633,46.6825,46.6538,46.6729,140024.0
2024-02-26 10:00:00,48.84,48.85,48.81,48.82,599288.0,46.6729,46.6825,46.6442,46.6538,599288.0
2024-02-26 10:10:00,48.82,48.83,48.77,48.78,276269.0,46.6538,46.6633,46.606,46.6156,276269.0
2024-02-26 10:20:00,48.78,48.82,48.78,48.79,203437.0,46.6156,46.6538,46.6156,46.6251,203437.0
2024-02-26 10:30:00,48.8,48.82,48.78,48.8,252985.0,46.6347,46.6538,46.6156,46.6347,252985.0
2024-02-26 10:40:00,48.79,48.81,48.77,48.78,145824.0,46.6251,46.6442,46.606,46.6156,145824.0
2024-02-26 10:50:00,48.78,48.8,48.75,48.77,165596.0,46.6156,46.6347,46.5869,46.606,165596.0
2024-02-26 11:00:00,48.77,48.78,48.72,48.73,355530.0,46.606,46.6156,46.5582,46.5678,355530.0
2024-02-26 11:10:00,48.73,48.77,48.73,48.77,162545.0,46.5678,46.606,46.5678,46.606,162545.0
2024-02-26 11:20:00,48.77,48.77,48.74,48.77,131989.0,46.606,46.606,46.5773,46.606,131989.0
2024-02-26 11:30:00,48.76,48.77,48.74,48.75,227281.0,46.5964,46.606,46.5773,46.5869,227281.0
2024-02-26 11:40:00,48.76,48.78,48.75,48.77,131317.0,46.5964,46.6156,46.5869,46.606,131317.0
2024-02-26 11:50:00,48.77,48.78,48.76,48.77,335958.0,46.606,46.6156,46.5964,46.606,335958.0
2024-02-26 12:00:00,48.76,48.78,48.74,48.76,69482.0,46.5964,46.6156,46.5773,46.5964,69482.0
2024-02-26 12:10:00,48.76,48.78,48.75,48.77,113442.0,46.5964,46.6156,46.5869,46.606,113442.0
2024-02-26 12:20:00,48.77,48.79,48.76,48.79,274759.0,46.606,46.6251,46.5964,46.6251,274759.0
2024-02-26 12:30:00,48.79,48.79,48.74,48.75,89912.0,46.6251,46.6251,46.5773,46.5869,89912.0
2024-02-26 12:40:00,48.75,48.75,48.72,48.72,427654.0,46.5869,46.5869,46.5582,46.5582,427654.0
2024-02-26 12:50:00,48.73,48.74,48.71,48.73,106063.0,46.5678,46.5773,46.5487,46.5678,106063.0
2024-02-26 13:00:00,48.74,48.74,48.7,48.72,213746.0,46.5773,46.5773,46.5391,46.5582,213746.0
2024-02-26 13:10:00,48.71,48.75,48.71,48.72,136821.0,46.5487,46.5869,46.5487,46.5582,136821.0
2024-02-26 13:20:00,48.72,48.72,48.67,48.68,296842.0,46.5582,46.5582,46.5104,46.52,296842.0
2024-02-26 13:30:00,48.67,48.68,48.64,48.66,180828.0,46.5104,46.52,46.4818,46.5009,180828.0
2024-02-26 13:40:00,48.66,48.7,48.65,48.69,85576.0,46.5009,46.5391,46.4913,46.5296,85576.0
2024-02-26 13:50:00,48.69,48.71,48.67,48.71,185164.0,46.5296,46.5487,46.5104,46.5487,185164.0
2024-02-26 14:00:00,48.71,48.75,48.7,48.74,115813.0,46.5487,46.5869,46.5391,46.5773,115813.0
2024-02-26 14:10:00,48.73,48.74,48.7,48.73,287825.0,46.5678,46.5773,46.5391,46.5678,287825.0
2024-02-26 14:20:00,48.73,48.75,48.72,48.73,184214.0,46.5678,46.5869,46.5582,46.5678,184214.0
2024-02-26 14:30:00,48.74,48.76,48.71,48.73,255852.0,46.5773,46.5964,46.5487,46.5678,255852.0
2024-02-26 14:40:00,48.73,48.74,48.71,48.73,178455.0,46.5678,46.5773,46.5487,46.5678,178455.0
2024-02-26 14:50:00,48.72,48.74,48.71,48.73,144078.0,46.5582,46.5773,46.5487,46.5678,144078.0
2024-02-26 15:00:00,48.73,48.75,48.72,48.75,267308.0,46.5678,46.5869,46.5582,46.5869,267308.0
2024-02-26 15:10:00,48.75,48.79,48.75,48.76,243123.0,46.5869,46.6251,46.5869,46.5964,243123.0
2024-02-26 15:20:00,48.77,48.79,48.76,48.79,124429.0,46.606,46.6251,46.5964,46.6251,124429.0
2024-02-26 15:30:00,48.79,48.79,48.75,48.77,528143.0,46.6251,46.6251,46.5869,46.606,528143.0
2024-02-26 15:40:00,48.77,48.79,48.76,48.78,256139.0,46.606,46.6251,46.5964,46.6156,256139.0
2024-02-26 15:50:00,48.79,48.79,48.73,48.74,484037.0,46.6251,46.6251,46.5678,46.5773,484037.0
2024-02-27 09:30:00,48.78,48.78,48.74,48.74,368687.0,46.6156,46.6156,46.5773,46.5773,368687.0
2024-02-27 09:40:00,48.75,48.77,48.72,48.76,182279.0,46.5869,46.606,46.5582,46.5964,182279.0
2024-02-27 09:50:00,48.76,48.8,48.74,48.79,155568.0,46.5964,46.6347,46.5773,46.6251,155568.0
2024-02-27 10:00:00,48.79,48.85,48.76,48.79,495435.0,46.6251,46.6825,46.5964,46.6251,495435.0
2024-02-27 10:10:00,48.79,48.8,48.77,48.8,267165.0,46.6251,46.6347,46.606,46.6347,267165.0
2024-02-27 10:20:00,48.8,48.81,48.76,48.79,274783.0,46.6347,46.6442,46.5964,46.6251,274783.0
2024-02-27 10:30:00,48.79,48.79,48.76,48.77,467109.0,46.6251,46.6251,46.5964,46.606,467109.0
2024-02-27 10:40:00,48.77,48.82,48.75,48.82,328040.0,46.606,46.6538,46.5869,46.6538,328040.0
2024-02-27 10:50:00,48.82,48.84,48.81,48.84,212373.0,46.6538,46.6729,46.6442,46.6729,212373.0
2024-02-27 11:00:00,48.84,48.85,48.82,48.82,274602.0,46.6729,46.6825,46.6538,46.6538,274602.0
2024-02-27 11:10:00,48.82,48.85,48.81,48.84,137545.0,46.6538,46.6825,46.6442,46.6729,137545.0
2024-02-27 11:20:00,48.84,48.86,48.83,48.84,299214.0,46.6729,46.692,46.6633,46.6729,299214.0
2024-02-27 11:30:00,48.83,48.85,48.8,48.82,427684.0,46.6633,46.6825,46.6347,46.6538,427684.0
2024-02-27 11:40:00,48.81,48.83,48.8,48.82,166736.0,46.6442,46.6633,46.6347,46.6538,166736.0
2024-02-27 11:50:00,48.83,48.84,48.82,48.83,94666.0,46.6633,46.6729,46.6538,46.6633,94666.0
2024-02-27 12:00:00,48.83,48.83,48.79,48.8,143957.0,46.6633,46.6633,46.6251,46.6347,143957.0
2024-02-27 12:10:00,48.79,48.8,48.76,48.78,229212.0,46.6251,46.6347,46.5964,46.6156,229212.0
2024-02-27 12:20:00,48.78,48.79,48.76,48.77,184064.0,46.6156,46.6251,46.5964,46.606,184064.0
2024-02-27 12:30:00,48.77,48.8,48.76,48.76,136170.0,46.606,46.6347,46.5964,46.5964,136170.0
2024-02-27 12:40:00,48.77,48.8,48.76,48.79,111682.0,46.606,46.6347,46.5964,46.6251,111682.0
2024-02-27 12:50:00,48.79,48.8,48.77,48.77,215586.0,46.6251,46.6347,46.606,46.606,215586.0
2024-02-27 13:00:00,48.77,48.82,48.75,48.8,203010.0,46.606,46.6538,46.5869,46.6347,203010.0
2024-02-27 13:10:00,48.8,48.84,48.8,48.82,104314.0,46.6347,46.6729,46.6347,46.6538,104314.0
2024-02-27 13:20:00,48.82,48.84,48.8,48.8,87685.0,46.6538,46.6729,46.6347,46.6347,87685.0
2024-02-27 13:30:00,48.8,48.81,48.79,48.8,54917.0,46.6347,46.6442,46.6251,46.6347,54917.0
2024-02-27 13:40:00,48.8,48.81,48.79,48.8,65784.0,46.6347,46.6442,46.6251,46.6347,65784.0
2024-02-27 13:50:00,48.81,48.83,48.8,48.81,437515.0,46.6442,46.6633,46.6347,46.6442,437515.0
2024-02-27 14:00:00,48.82,48.83,48.8,48.8,248217.0,46.6538,46.6633,46.6347,46.6347,248217.0
2024-02-27 14:10:00,48.8,48.83,48.8,48.82,102314.0,46.6347,46.6633,46.6347,46.6538,102314.0
2024-02-27 14:20:00,48.82,48.82,48.78,48.79,154138.0,46.6538,46.6538,46.6156,46.6251,154138.0
2024-02-27 14:30:00,48.8,48.81,48.79,48.79,115623.0,46.6347,46.6442,46.6251,46.6251,115623.0
2024-02-27 14:40:00,48.79,48.8,48.75,48.77,159849.0,46.6251,46.6347,46.5869,46.606,159849.0
2024-02-27 14:50:00,48.76,48.8,48.75,48.8,128457.0,46.5964,46.6347,46.5869,46.6347,128457.0
2024-02-27 15:00:00,48.8,48.8,48.78,48.79,175785.0,46.6347,46.6347,46.6156,46.6251,175785.0
2024-02-27 15:10:00,48.79,48.81,48.78,48.79,227659.0,46.6251,46.6442,46.6156,46.6251,227659.0
2024-02-27 15:20:00,48.78,48.82,48.77,48.81,142372.0,46.6156,46.6538,46.606,46.6442,142372.0
2024-02-27 15:30:00,48.82,48.82,48.79,48.8,147150.0,46.6538,46.6538,46.6251,46.6347,147150.0
2024-02-27 15:40:00,48.81,48.83,48.8,48.82,225490.0,46.6442,46.6633,46.6347,46.6538,225490.0
2024-02-27 15:50:00,48.83,48.85,48.82,48.83,432795.0,46.6633,46.6825,46.6538,46.6633,432795.0
2024-02-28 09:30:00,48.54,48.55,48.5,48.53,297489.0,46.3862,46.3958,46.348,46.3767,297489.0
2024-02-28 09:40:00,48.53,48.58,48.52,48.56,106877.0,46.3767,46.4244,46.3671,46.4053,106877.0
2024-02-28 09:50:00,48.55,48.56,48.51,48.54,116607.0,46.3958,46.4053,46.3575,46.3862,116607.0
2024-02-28 10:00:00,48.54,48.56,48.53,48.55,479829.0,46.3862,46.4053,46.3767,46.3958,479829.0
2024-02-28 10:10:00,48.56,48.59,48.54,48.54,256252.0,46.4053,46.434,46.3862,46.3862,256252.0
2024-02-28 10:20:00,48.55,48.57,48.53,48.55,232752.0,46.3958,46.4149,46.3767,46.3958,232752.0
2024-02-28 10:30:00,48.55,48.57,48.54,48.55,155948.0,46.3958,46.4149,46.3862,46.3958,155948.0
2024-02-28 10:40:00,48.55,48.57,48.53,48.56,210783.0,46.3958,46.4149,46.3767,46.4053,210783.0
2024-02-28 10:50:00,48.55,48.58,48.54,48.57,151494.0,46.3958,46.4244,46.3862,46.4149,151494.0
2024-02-28 11:00:00,48.58,48.62,48.58,48.59,85990.0,46.4244,46.4627,46.4244,46.434,85990.0
2024-02-28 11:10:00,48.59,48.61,48.58,48.61,84343.0,46.434,46.4531,46.4244,46.4531,84343.0
2024-02-28 11:20:00,48.6,48.61,48.56,48.58,74605.0,46.4435,46.4531,46.4053,46.4244,74605.0
2024-02-28 11:30:00,48.58,48.59,48.54,48.58,175388.0,46.4244,46.434,46.3862,46.4244,175388.0
2024-02-28 11:40:00,48.58,48.62,48.57,48.61,90898.0,46.4244,46.4627,46.4149,46.4531,90898.0
2024-02-28 11:50:00,48.61,48.62,48.6,48.62,355986.0,46.4531,46.4627,46.4435,46.4627,355986.0
2024-02-28 12:00:00,48.62,48.65,48.61,48.63,119191.0,46.4627,46.4913,46.4531,46.4722,119191.0
2024-02-28 12:10:00,48.64,48.65,48.61,48.62,197520.0,46.4818,46.4913,46.4531,46.4627,197520.0
2024-02-28 12:20:00,48.61,48.63,48.6,48.61,77614.0,46.4531,46.4722,46.4435,46.4531,77614.0
2024-02-28 12:30:00,48.6,48.61,48.55,48.55,73183.0,46.4435,46.4531,46.3958,46.3958,73183.0
2024-02-28 12:40:00,48.55,48.6,48.54,48.59,162249.0,46.3958,46.4435,46.3862,46.434,162249.0
2024-02-28 12:50:00,48.59,48.6,48.57,48.59,132560.0,46.434,46.4435,46.4149,46.434,132560.0
2024-02-28 13:00:00,48.59,48.59,48.55,48.57,78994.0,46.434,46.434,46.3958,46.4149,78994.0
2024-02-28 13:10:00,48.57,48.6,48.56,48.59,123005.0,46.4149,46.4435,46.4053,46.434,123005.0
2024-02-28 13:20:00,48.59,48.63,48.58,48.63,109003.0,46.434,46.4722,46.4244,46.4722,109003.0
2024-02-28 13:30:00,48.63,48.64,48.6,48.62,121050.0,46.4722,46.4818,46.4435,46.4627,121050.0
2024-02-28 13:40:00,48.62,48.62,48.59,48.59,101787.0,46.4627,46.4627,46.434,46.434,101787.0
2024-02-28 13:50:00,48.6,48.61,48.59,48.59,54020.0,46.4435,46.4531,46.434,46.434,54020.0
2024-02-28 14:00:00,48.6,48.61,48.57,48.58,253297.0,46.4435,46.4531,46.4149,46.4244,253297.0
2024-02-28 14:10:00,48.58,48.58,48.52,48.57,283187.0,46.4244,46.4244,46.3671,46.4149,283187.0
2024-02-28 14:20:00,48.57,48.58,48.55,48.55,136246.0,46.4149,46.4244,46.3958,46.3958,136246.0
2024-02-28 14:30:00,48.55,48.55,48.5,48.52,200900.0,46.3958,46.3958,46.348,46.3671,200900.0
2024-02-28 14:40:00,48.52,48.53,48.51,48.53,143669.0,46.3671,46.3767,46.3575,46.3767,143669.0
2024-02-28 14:50:00,48.53,48.55,48.5,48.54,153554.0,46.3767,46.3958,46.348,46.3862,153554.0
2024-02-28 15:00:00,48.55,48.58,48.53,48.54,257170.0,46.3958,46.4244,46.3767,46.3862,257170.0
2024-02-28 15:10:00,48.55,48.56,48.53,48.56,268832.0,46.3958,46.4053,46.3767,46.4053,268832.0
2024-02-28 15:20:00,48.55,48.6,48.55,48.59,309591.0,46.3958,46.4435,46.3958,46.434,309591.0
2024-02-28 15:30:00,48.59,48.59,48.57,48.57,156174.0,46.434,46.434,46.4149,46.4149,156174.0
2024-02-28 15:40:00,48.58,48.58,48.54,48.57,160059.0,46.4244,46.4244,46.3862,46.4149,160059.0
2024-02-28 15:50:00,48.57,48.57,48.54,48.56,141940.0,46.4149,46.4149,46.3862,46.4053,141940.0
2024-02-29 09:30:00,48.82,48.86,48.76,48.78,382706.0,46.6538,46.692,46.5964,46.6156,382706.0
2024-02-29 09:40:00,48.78,48.83,48.76,48.82,274231.0,46.6156,46.6633,46.5964,46.6538,274231.0
2024-02-29 09:50:00,48.82,48.85,48.8,48.84,88975.0,46.6538,46.6825,46.6347,46.6729,88975.0
2024-02-29 10:00:00,48.84,48.88,48.81,48.83,199580.0,46.6729,46.7111,46.6442,46.6633,199580.0
2024-02-29 10:10:00,48.82,48.82,48.75,48.76,286295.0,46.6538,46.6538,46.5869,46.5964,286295.0
2024-02-29 10:20:00,48.77,48.8,48.76,48.79,207975.0,46.606,46.6347,46.5964,46.6251,207975.0
2024-02-29 10:30:00,48.78,48.79,48.75,48.76,266005.0,46.6156,46.6251,46.5869,46.5964,266005.0
2024-02-29 10:40:00,48.76,48.77,48.7,48.74,278392.0,46.5964,46.606,46.5391,46.5773,278392.0
2024-02-29 10:50:00,48.75,48.75,48.66,48.66,263610.0,46.5869,46.5869,46.5009,46.5009,263610.0
2024-02-29 11:00:00,48.67,48.68,48.62,48.65,176570.0,46.5104,46.52,46.4627,46.4913,176570.0
2024-02-29 11:10:00,48.66,48.68,48.64,48.65,161172.0,46.5009,46.52,46.4818,46.4913,161172.0
2024-02-29 11:20:00,48.65,48.66,48.61,48.61,387431.0,46.4913,46.5009,46.4531,46.4531,387431.0
2024-02-29 11:30:00,48.61,48.61,48.49,48.5,467108.0,46.4531,46.4531,46.3384,46.348,467108.0
2024-02-29 11:40:00,48.5,48.54,48.46,48.54,212032.0,46.348,46.3862,46.3098,46.3862,212032.0
2024-02-29 11:50:00,48.54,48.57,48.53,48.54,141439.0,46.3862,46.4149,46.3767,46.3862,141439.0
2024-02-29 12:00:00,48.54,48.57,48.52,48.54,125942.0,46.3862,46.4149,46.3671,46.3862,125942.0
2024-02-29 12:10:00,48.54,48.56,48.52,48.53,136832.0,46.3862,46.4053,46.3671,46.3767,136832.0
2024-02-29 12:20:00,48.53,48.54,48.5,48.51,403290.0,46.3767,46.3862,46.348,46.3575,403290.0
2024-02-29 12:30:00,48.5,48.52,48.49,48.52,226142.0,46.348,46.3671,46.3384,46.3671,226142.0
2024-02-29 12:40:00,48.52,48.56,48.51,48.55,185093.0,46.3671,46.4053,46.3575,46.3958,185093.0
2024-02-29 12:50:00,48.55,48.59,48.54,48.59,141946.0,46.3958,46.434,46.3862,46.434,141946.0
2024-02-29 13:00:00,48.58,48.59,48.57,48.59,146836.0,46.4244,46.434,46.4149,46.434,146836.0
2024-02-29 13:10:00,48.59,48.61,48.59,48.61,117564.0,46.434,46.4531,46.434,46.4531,117564.0
2024-02-29 13:20:00,48.6,48.63,48.59,48.63,359087.0,46.4435,46.4722,46.434,46.4722,359087.0
2024-02-29 13:30:00,48.62,48.63,48.61,48.62,255923.0,46.4627,46.4722,46.4531,46.4627,255923.0
2024-02-29 13:40:00,48.62,48.62,48.6,48.62,231541.0,46.4627,46.4627,46.4435,46.4627,231541.0
2024-02-29 13:50:00,48.62,48.65,48.61,48.65,394577.0,46.4627,46.4913,46.4531,46.4913,394577.0
2024-02-29 14:00:00,48.65,48.66,48.63,48.65,414012.0,46.4913,46.5009,46.4722,46.4913,414012.0
2024-02-29 14:10:00,48.64,48.67,48.62,48.67,460326.0,46.4818,46.5104,46.4627,46.5104,460326.0
2024-02-29 14:20:00,48.67,48.67,48.61,48.63,229835.0,46.5104,46.5104,46.4531,46.4722,229835.0
2024-02-29 14:30:00,48.63,48.65,48.62,48.64,214504.0,46.4722,46.4913,46.4627,46.4818,214504.0
2024-02-29 14:40:00,48.64,48.64,48.58,48.6,198263.0,46.4818,46.4818,46.4244,46.4435,198263.0
2024-02-29 14:50:00,48.59,48.61,48.57,48.61,234471.0,46.434,46.4531,46.4149,46.4531,234471.0
2024-02-29 15:00:00,48.61,48.64,48.61,48.62,317569.0,46.4531,46.4818,46.4531,46.4627,317569.0
2024-02-29 15:10:00,48.62,48.62,48.59,48.62,649465.0,46.4627,46.4627,46.434,46.4627,649465.0
2024-02-29 15:20:00,48.62,48.64,48.61,48.64,182380.0,46.4627,46.4818,46.4531,46.4818,182380.0
2024-02-29 15:30:00,48.64,48.65,48.63,48.65,241035.0,46.4818,46.4913,46.4722,46.4913,241035.0
2024-02-29 15:40:00,48.65,48.67,48.64,48.66,458110.0,46.4913,46.5104,46.4818,46.5009,458110.0
2024-02-29 15:50:00,48.66,48.71,48.65,48.67,4291169.0,46.5009,46.5487,46.4913,46.5104,4291169.0
2024-03-01 09:30:00,48.89,48.92,48.86,48.89,462473.0,46.7207,46.7494,46.692,46.7207,462473.0
2024-03-01 09:40:00,48.9,48.9,48.77,48.78,284095.0,46.7302,46.7302,46.606,46.6156,284095.0
2024-03-01 09:50:00,48.78,48.78,48.71,48.73,143402.0,46.6156,46.6156,46.5487,46.5678,143402.0
2024-03-01 10:00:00,48.74,48.87,48.74,48.86,873807.0,46.5773,46.7016,46.5773,46.692,873807.0
2024-03-01 10:10:00,48.86,48.96,48.86,48.95,328696.0,46.692,46.7876,46.692,46.778,328696.0
2024-03-01 10:20:00,48.96,49.07,48.95,49.06,248282.0,46.7876,46.8927,46.778,46.8831,248282.0
2024-03-01 10:30:00,49.06,49.09,49.02,49.04,272056.0,46.8831,46.9118,46.8449,46.864,272056.0
2024-03-01 10:40:00,49.05,49.14,49.04,49.12,120821.0,46.8736,46.9596,46.864,46.9405,120821.0
2024-03-01 10:50:00,49.14,49.15,49.1,49.13,381251.0,46.9596,46.9691,46.9214,46.95,381251.0
2024-03-01 11:00:00,49.12,49.15,49.11,49.14,158749.0,46.9405,46.9691,46.9309,46.9596,158749.0
2024-03-01 11:10:00,49.14,49.15,49.11,49.11,105224.0,46.9596,46.9691,46.9309,46.9309,105224.0
2024-03-01 11:20:00,49.12,49.13,49.06,49.07,211250.0,46.9405,46.95,46.8831,46.8927,211250.0
2024-03-01 11:30:00,49.07,49.11,49.06,49.1,565134.0,46.8927,46.9309,46.8831,46.9214,565134.0
2024-03-01 11:40:00,49.11,49.12,49.1,49.12,217137.0,46.9309,46.9405,46.9214,46.9405,217137.0
2024-03-01 11:50:00,49.12,49.14,49.11,49.11,163127.0,46.9405,46.9596,46.9309,46.9309,163127.0
2024-03-01 12:00:00,49.12,49.13,49.09,49.13,138100.0,46.9405,46.95,46.9118,46.95,138100.0
2024-03-01 12:10:00,49.13,49.16,49.12,49.15,110763.0,46.95,46.9787,46.9405,46.9691,110763.0
2024-03-01 12:20:00,49.16,49.17,49.15,49.16,227549.0,46.9787,46.9883,46.9691,46.9787,227549.0
2024-03-01 12:30:00,49.16,49.17,49.14,49.15,120516.0,46.9787,46.9883,46.9596,46.9691,120516.0
2024-03-01 12:40:00,49.14,49.16,49.13,49.14,118075.0,46.9596,46.9787,46.95,46.9596,118075.0
2024-03-01 12:50:00,49.15,49.18,49.14,49.14,164395.0,46.9691,46.9978,46.9596,46.9596,164395.0
2024-03-01 13:00:00,49.15,49.16,49.12,49.16,154227.0,46.9691,46.9787,46.9405,46.9787,154227.0
2024-03-01 13:10:00,49.15,49.18,49.14,49.14,203469.0,46.9691,46.9978,46.9596,46.9596,203469.0
2024-03-01 13:20:00,49.15,49.18,49.14,49.16,126675.0,46.9691,46.9978,46.9596,46.9787,126675.0
2024-03-01 13:30:00,49.17,49.18,49.15,49.16,78131.0,46.9883,46.9978,46.9691,46.9787,78131.0
2024-03-01 13:40:00,49.16,49.2,49.16,49.18,238546.0,46.9787,47.0169,46.9787,46.9978,238546.0
2024-03-01 13:50:00,49.18,49.2,49.16,49.2,57181.0,46.9978,47.0169,46.9787,47.0169,57181.0
2024-03-01 14:00:00,49.2,49.21,49.19,49.2,385215.0,47.0169,47.0265,47.0074,47.0169,385215.0
2024-03-01 14:10:00,49.19,49.21,49.18,49.19,125365.0,47.0074,47.0265,46.9978,47.0074,125365.0
2024-03-01 14:20:00,49.19,49.21,49.17,49.21,188313.0,47.0074,47.0265,46.9883,47.0265,188313.0
2024-03-01 14:30:00,49.21,49.22,49.17,49.18,1566241.0,47.0265,47.036,46.9883,46.9978,1566241.0
2024-03-01 14:40:00,49.18,49.19,49.16,49.19,134762.0,46.9978,47.0074,46.9787,47.0074,134762.0
2024-03-01 14:50:00,49.19,49.2,49.18,49.19,321518.0,47.0074,47.0169,46.9978,47.0074,321518.0
2024-03-01 15:00:00,49.18,49.19,49.14,49.15,186702.0,46.9978,47.0074,46.9596,46.9691,186702.0
2024-03-01 15:10:00,49.15,49.16,49.14,49.16,239288.0,46.9691,46.9787,46.9596,46.9787,239288.0
2024-03-01 15:20:00,49.16,49.17,49.14,49.15,212936.0,46.9787,46.9883,46.9596,46.9691,212936.0
2024-03-01 15:30:00,49.15,49.16,49.13,49.15,346146.0,46.9691,46.9787,46.95,46.9691,346146.0
2024-03-01 15:40:00,49.15,49.17,49.14,49.16,176526.0,46.9691,46.9883,46.9596,46.9787,176526.0
2024-03-01 15:50:00,49.16,49.2,49.15,49.19,477050.0,46.9787,47.0169,46.9691,47.0074,477050.0
2024-03-04 09:30:00,49.03,49.06,49.0,49.02,654905.0,46.8545,46.8831,46.8258,46.8449,654905.0
2024-03-04 09:40:00,49.02,49.04,49.0,49.03,218804.0,46.8449,46.864,46.8258,46.8545,218804.0
2024-03-04 09:50:00,49.03,49.06,49.01,49.05,224334.0,46.8545,46.8831,46.8354,46.8736,224334.0
2024-03-04 10:00:00,49.05,49.07,49.0,49.01,393996.0,46.8736,46.8927,46.8258,46.8354,393996.0
2024-03-04 10:10:00,49.0,49.02,48.98,49.01,537580.0,46.8258,46.8449,46.8067,46.8354,537580.0
2024-03-04 10:20:00,49.02,49.04,49.0,49.03,325913.0,46.8449,46.864,46.8258,46.8545,325913.0
2024-03-04 10:30:00,49.02,49.07,49.01,49.05,262271.0,46.8449,46.8927,46.8354,46.8736,262271.0
2024-03-04 10:40:00,49.05,49.06,49.03,49.05,190612.0,46.8736,46.8831,46.8545,46.8736,190612.0
2024-03-04 10:50:00,49.05,49.06,49.03,49.06,251695.0,46.8736,46.8831,46.8545,46.8831,251695.0
2024-03-04 11:00:00,49.05,49.11,49.05,49.11,197000.0,46.8736,46.9309,46.8736,46.9309,197000.0
2024-03-04 11:10:00,49.11,49.12,49.09,49.1,83270.0,46.9309,46.9405,46.9118,46.9214,83270.0
2024-03-04 11:20:00,49.09,49.1,49.08,49.09,59444.0,46.9118,46.9214,46.9023,46.9118,59444.0
2024-03-04 11:30:00,49.09,49.12,49.08,49.12,179435.0,46.9118,46.9405,46.9023,46.9405,179435.0
2024-03-04 11:40:00,49.12,49.13,49.1,49.12,312065.0,46.9405,46.95,46.9214,46.9405,312065.0
2024-03-04 11:50:00,49.11,49.13,49.11,49.13,130802.0,46.9309,46.95,46.9309,46.95,130802.0
2024-03-04 12:00:00,49.13,49.13,49.09,49.09,162803.0,46.95,46.95,46.9118,46.9118,162803.0
2024-03-04 12:10:00,49.1,49.13,49.1,49.13,272500.0,46.9214,46.95,46.9214,46.95,272500.0
2024-03-04 12:20:00,49.13,49.16,49.12,49.15,62333.0,46.95,46.9787,46.9405,46.9691,62333.0
2024-03-04 12:30:00,49.15,49.16,49.12,49.13,130867.0,46.9691,46.9787,46.9405,46.95,130867.0
2024-03-04 12:40:00,49.13,49.13,49.11,49.12,127954.0,46.95,46.95,46.9309,46.9405,127954.0
2024-03-04 12:50:00,49.11,49.13,49.11,49.11,85408.0,46.9309,46.95,46.9309,46.9309,85408.0
2024-03-04 13:00:00,49.11,49.13,49.1,49.12,80545.0,46.9309,46.95,46.9214,46.9405,80545.0
2024-03-04 13:10:00,49.12,49.12,49.08,49.09,132813.0,46.9405,46.9405,46.9023,46.9118,132813.0
2024-03-04 13:20:00,49.09,49.09,49.06,49.08,180931.0,46.9118,46.9118,46.8831,46.9023,180931.0
2024-03-04 13:30:00,49.08,49.1,49.07,49.09,114376.0,46.9023,46.9214,46.8927,46.9118,114376.0
2024-03-04 13:40:00,49.08,49.1,49.08,49.09,88652.0,46.9023,46.9214,46.9023,46.9118,88652.0
2024-03-04 13:50:00,49.09,49.1,49.08,49.09,99827.0,46.9118,46.9214,46.9023,46.9118,99827.0
2024-03-04 14:00:00,49.09,49.1,49.08,49.09,137183.0,46.9118,46.9214,46.9023,46.9118,137183.0
2024-03-04 14:10:00,49.09,49.09,49.08,49.09,97890.0,46.9118,46.9118,46.9023,46.9118,97890.0
2024-03-04 14:20:00,49.09,49.09,49.06,49.08,193885.0,46.9118,46.9118,46.8831,46.9023,193885.0
2024-03-04 14:30:00,49.09,49.16,49.08,49.16,313485.0,46.9118,46.9787,46.9023,46.9787,313485.0
2024-03-04 14:40:00,49.16,49.16,49.13,49.15,237869.0,46.9787,46.9787,46.95,46.9691,237869.0
2024-03-04 14:50:00,49.15,49.16,49.13,49.14,758208.0,46.9691,46.9787,46.95,46.9596,758208.0
2024-03-04 15:00:00,49.14,49.15,49.12,49.15,242012.0,46.9596,46.9691,46.9405,46.9691,242012.0
2024-03-04 15:10:00,49.14,49.15,49.14,49.15,281957.0,46.9596,46.9691,46.9596,46.9691,281957.0
2024-03-04 15:20:00,49.14,49.15,49.12,49.13,274549.0,46.9596,46.9691,46.9405,46.95,274549.0
2024-03-04 15:30:00,49.13,49.14,49.09,49.13,454313.0,46.95,46.9596,46.9118,46.95,454313.0
2024-03-04 15:40:00,49.13,49.15,49.07,49.08,411739.0,46.95,46.9691,46.8927,46.9023,411739.0
2024-03-04 15:50:00,49.08,49.09,49.06,49.07,496666.0,46.9023,46.9118,46.8831,46.8927,496666.0
2024-03-05 09:30:00,49.1,49.1,49.04,49.06,703792.0,46.9214,46.9214,46.864,46.8831,703792.0
2024-03-05 09:40:00,49.07,49.08,49.05,49.07,191507.0,46.8927,46.9023,46.8736,46.8927,191507.0
2024-03-05 09:50:00,49.07,49.09,49.04,49.08,232844.0,46.8927,46.9118,46.864,46.9023,232844.0
2024-03-05 10:00:00,49.09,49.26,49.09,49.15,530339.0,46.9118,47.0743,46.9118,46.9691,530339.0
2024-03-05 10:10:00,49.14,49.2,49.12,49.16,658076.0,46.9596,47.0169,46.9405,46.9787,658076.0
2024-03-05 10:20:00,49.15,49.15,49.08,49.1,239174.0,46.9691,46.9691,46.9023,46.9214,239174.0
2024-03-05 10:30:00,49.1,49.12,49.04,49.06,718496.0,46.9214,46.9405,46.864,46.8831,718496.0
2024-03-05 10:40:00,49.07,49.12,49.06,49.08,606554.0,46.8927,46.9405,46.8831,46.9023,606554.0
2024-03-05 10:50:00,49.08,49.09,49.06,49.09,256798.0,46.9023,46.9118,46.8831,46.9118,256798.0
2024-03-05 11:00:00,49.09,49.1,49.06,49.08,278740.0,46.9118,46.9214,46.8831,46.9023,278740.0
2024-03-05 11:10:00,49.08,49.08,49.03,49.06,350067.0,46.9023,46.9023,46.8545,46.8831,350067.0
2024-03-05 11:20:00,49.05,49.07,49.03,49.06,393971.0,46.8736,46.8927,46.8545,46.8831,393971.0
2024-03-05 11:30:00,49.06,49.09,49.05,49.05,443179.0,46.8831,46.9118,46.8736,46.8736,443179.0
2024-03-05 11:40:00,49.05,49.06,48.99,49.02,560963.0,46.8736,46.8831,46.8162,46.8449,560963.0
2024-03-05 11:50:00,49.01,49.04,48.99,49.03,193474.0,46.8354,46.864,46.8162,46.8545,193474.0
2024-03-05 12:00:00,49.04,49.05,49.01,49.04,114746.0,46.864,46.8736,46.8354,46.864,114746.0
2024-03-05 12:10:00,49.04,49.07,49.03,49.05,286905.0,46.864,46.8927,46.8545,46.8736,286905.0
2024-03-05 12:20:00,49.05,49.09,49.05,49.09,137802.0,46.8736,46.9118,46.8736,46.9118,137802.0
2024-03-05 12:30:00,49.09,49.1,49.06,49.07,318705.0,46.9118,46.9214,46.8831,46.8927,318705.0
2024-03-05 12:40:00,49.06,49.09,49.04,49.07,303201.0,46.8831,46.9118,46.864,46.8927,303201.0
2024-03-05 12:50:00,49.06,49.09,49.04,49.07,192470.0,46.8831,46.9118,46.864,46.8927,192470.0
2024-03-05 13:00:00,49.07,49.07,49.04,49.07,301049.0,46.8927,46.8927,46.864,46.8927,301049.0
2024-03-05 13:10:00,49.07,49.07,49.01,49.01,233194.0,46.8927,46.8927,46.8354,46.8354,233194.0
2024-03-05 13:20:00,49.02,49.03,49.0,49.03,258722.0,46.8449,46.8545,46.8258,46.8545,258722.0
2024-03-05 13:30:00,49.02,49.06,49.0,49.01,545773.0,46.8449,46.8831,46.8258,46.8354,545773.0
2024-03-05 13:40:00,49.02,49.02,48.97,48.99,192366.0,46.8449,46.8449,46.7971,46.8162,192366.0
2024-03-05 13:50:00,48.99,49.01,48.96,48.96,128328.0,46.8162,46.8354,46.7876,46.7876,128328.0
2024-03-05 14:00:00,48.97,48.98,48.94,48.98,248393.0,46.7971,46.8067,46.7685,46.8067,248393.0
2024-03-05 14:10:00,48.98,49.02,48.97,49.0,260189.0,46.8067,46.8449,46.7971,46.8258,260189.0
2024-03-05 14:20:00,48.99,49.02,48.98,49.01,236206.0,46.8162,46.8449,46.8067,46.8354,236206.0
2024-03-05 14:30:00,49.01,49.01,48.93,48.95,325081.0,46.8354,46.8354,46.7589,46.778,325081.0
2024-03-05 14:40:00,48.95,48.96,48.89,48.91,252017.0,46.778,46.7876,46.7207,46.7398,252017.0
2024-03-05 14:50:00,48.9,48.92,48.88,48.89,194107.0,46.7302,46.7494,46.7111,46.7207,194107.0
2024-03-05 15:00:00,48.89,48.91,48.87,48.89,304425.0,46.7207,46.7398,46.7016,46.7207,304425.0
2024-03-05 15:10:00,48.88,48.9,48.84,48.86,247616.0,46.7111,46.7302,46.6729,46.692,247616.0
2024-03-05 15:20:00,48.86,48.86,48.81,48.84,393529.0,46.692,46.692,46.6442,46.6729,393529.0
2024-03-05 15:30:00,48.84,48.89,48.83,48.87,334870.0,46.6729,46.7207,46.6633,46.7016,334870.0
2024-03-05 15:40:00,48.88,48.93,48.86,48.92,570524.0,46.7111,46.7589,46.692,46.7494,570524.0
2024-03-05 15:50:00,48.93,48.96,48.91,48.94,532071.0,46.7589,46.7876,46.7398,46.7685,532071.0
2024-03-06 09:30:00,49.5,49.51,49.45,49.46,699270.0,47.3036,47.3132,47.2558,47.2654,699270.0
2024-03-06 09:40:00,49.46,49.49,49.45,49.47,490273.0,47.2654,47.2941,47.2558,47.2749,490273.0
2024-03-06 09:50:00,49.47,49.52,49.46,49.48,206288.0,47.2749,47.3227,47.2654,47.2845,206288.0
2024-03-06 10:00:00,49.48,49.52,49.41,49.44,709730.0,47.2845,47.3227,47.2176,47.2463,709730.0
2024-03-06 10:10:00,49.44,49.52,49.44,49.48,570445.0,47.2463,47.3227,47.2463,47.2845,570445.0
2024-03-06 10:20:00,49.49,49.5,49.43,49.44,299287.0,47.2941,47.3036,47.2367,47.2463,299287.0
2024-03-06 10:30:00,49.45,49.49,49.41,49.48,512972.0,47.2558,47.2941,47.2176,47.2845,512972.0
2024-03-06 10:40:00,49.48,49.51,49.46,49.5,219788.0,47.2845,47.3132,47.2654,47.3036,219788.0
2024-03-06 10:50:00,49.5,49.56,49.48,49.54,262721.0,47.3036,47.361,47.2845,47.3418,262721.0
2024-03-06 11:00:00,49.54,49.55,49.51,49.53,167804.0,47.3418,47.3514,47.3132,47.3323,167804.0
2024-03-06 11:10:00,49.53,49.55,49.53,49.54,160921.0,47.3323,47.3514,47.3323,47.3418,160921.0
2024-03-06 11:20:00,49.55,49.58,49.53,49.57,213354.0,47.3514,47.3801,47.3323,47.3705,213354.0
2024-03-06 11:30:00,49.58,49.6,49.55,49.6,200320.0,47.3801,47.3992,47.3514,47.3992,200320.0
2024-03-06 11:40:00,49.6,49.65,49.59,49.64,227086.0,47.3992,47.447,47.3896,47.4374,227086.0
2024-03-06 11:50:00,49.64,49.69,49.63,49.64,207363.0,47.4374,47.4852,47.4278,47.4374,207363.0
2024-03-06 12:00:00,49.64,49.67,49.62,49.64,305995.0,47.4374,47.4661,47.4183,47.4374,305995.0
2024-03-06 12:10:00,49.64,49.66,49.63,49.64,98872.0,47.4374,47.4565,47.4278,47.4374,98872.0
2024-03-06 12:20:00,49.65,49.67,49.64,49.66,85011.0,47.447,47.4661,47.4374,47.4565,85011.0
2024-03-06 12:30:00,49.65,49.68,49.64,49.65,562734.0,47.447,47.4756,47.4374,47.447,562734.0
2024-03-06 12:40:00,49.64,49.64,49.61,49.62,153484.0,47.4374,47.4374,47.4087,47.4183,153484.0
2024-03-06 12:50:00,49.62,49.63,49.58,49.6,127447.0,47.4183,47.4278,47.3801,47.3992,127447.0
2024-03-06 13:00:00,49.59,49.63,49.59,49.61,155675.0,47.3896,47.4278,47.3896,47.4087,155675.0
2024-03-06 13:10:00,49.61,49.67,49.6,49.66,95801.0,47.4087,47.4661,47.3992,47.4565,95801.0
2024-03-06 13:20:00,49.66,49.68,49.66,49.66,95204.0,47.4565,47.4756,47.4565,47.4565,95204.0
2024-03-06 13:30:00,49.67,49.67,49.53,49.6,499636.0,47.4661,47.4661,47.3323,47.3992,499636.0
2024-03-06 13:40:00,49.59,49.64,49.53,49.54,509668.0,47.3896,47.4374,47.3323,47.3418,509668.0
2024-03-06 13:50:00,49.53,49.58,49.52,49.57,533096.0,47.3323,47.3801,47.3227,47.3705,533096.0
2024-03-06 14:00:00,49.56,49.57,49.51,49.55,451251.0,47.361,47.3705,47.3132,47.3514,451251.0
2024-03-06 14:10:00,49.55,49.55,49.46,49.5,563883.0,47.3514,47.3514,47.2654,47.3036,563883.0
2024-03-06 14:20:00,49.5,49.56,49.49,49.55,308988.0,47.3036,47.361,47.2941,47.3514,308988.0
2024-03-06 14:30:00,49.55,49.57,49.5,49.53,358763.0,47.3514,47.3705,47.3036,47.3323,358763.0
2024-03-06 14:40:00,49.52,49.55,49.47,49.51,223250.0,47.3227,47.3514,47.2749,47.3132,223250.0
2024-03-06 14:50:00,49.51,49.55,49.49,49.52,189370.0,47.3132,47.3514,47.2941,47.3227,189370.0
2024-03-06 15:00:00,49.52,49.54,49.49,49.51,222788.0,47.3227,47.3418,47.2941,47.3132,222788.0
2024-03-06 15:10:00,49.51,49.53,49.46,49.5,341541.0,47.3132,47.3323,47.2654,47.3036,341541.0
2024-03-06 15:20:00,49.5,49.51,49.45,49.5,407134.0,47.3036,47.3132,47.2558,47.3036,407134.0
2024-03-06 15:30:00,49.51,49.51,49.45,49.49,414839.0,47.3132,47.3132,47.2558,47.2941,414839.0
2024-03-06 15:40:00,49.5,49.54,49.49,49.53,394717.0,47.3036,47.3418,47.2941,47.3323,394717.0
2024-03-06 15:50:00,49.52,49.54,49.49,49.53,548285.0,47.3227,47.3418,47.2941,47.3323,548285.0
2024-03-07 09:30:00,49.87,49.96,49.86,49.93,340564.0,47.6572,47.7432,47.6476,47.7145,340564.0
2024-03-07 09:40:00,49.93,49.93,49.84,49.9,139952.0,47.7145,47.7145,47.6285,47.6859,139952.0
2024-03-07 09:50:00,49.89,50.0,49.89,49.98,181310.0,47.6763,47.7814,47.6763,47.7623,181310.0
2024-03-07 10:00:00,49.98,49.99,49.9,49.91,466265.0,47.7623,47.7719,47.6859,47.6954,466265.0
2024-03-07 10:10:00,49.91,49.97,49.9,49.94,266165.0,47.6954,47.7528,47.6859,47.7241,266165.0
2024-03-07 10:20:00,49.95,49.97,49.93,49.95,273607.0,47.7336,47.7528,47.7145,47.7336,273607.0
2024-03-07 10:30:00,49.96,50.0,49.93,50.0,283680.0,47.7432,47.7814,47.7145,47.7814,283680.0
2024-03-07 10:40:00,50.0,50.04,49.99,50.03,297300.0,47.7814,47.8197,47.7719,47.8101,297300.0
2024-03-07 10:50:00,50.03,50.03,49.98,50.01,195490.0,47.8101,47.8101,47.7623,47.791,195490.0
2024-03-07 11:00:00,50.01,50.03,49.99,50.02,210435.0,47.791,47.8101,47.7719,47.8005,210435.0
2024-03-07 11:10:00,50.02,50.02,49.98,50.01,227483.0,47.8005,47.8005,47.7623,47.791,227483.0
2024-03-07 11:20:00,50.0,50.08,49.99,50.07,212509.0,47.7814,47.8579,47.7719,47.8483,212509.0
2024-03-07 11:30:00,50.06,50.06,50.01,50.04,192350.0,47.8388,47.8388,47.791,47.8197,192350.0
2024-03-07 11:40:00,50.05,50.08,50.04,50.06,117440.0,47.8292,47.8579,47.8197,47.8388,117440.0
2024-03-07 11:50:00,50.06,50.09,50.06,50.08,328029.0,47.8388,47.8674,47.8388,47.8579,328029.0
2024-03-07 12:00:00,50.08,50.09,50.05,50.08,192515.0,47.8579,47.8674,47.8292,47.8579,192515.0
2024-03-07 12:10:00,50.07,50.1,50.07,50.09,134248.0,47.8483,47.877,47.8483,47.8674,134248.0
2024-03-07 12:20:00,50.09,50.09,50.05,50.05,180113.0,47.8674,47.8674,47.8292,47.8292,180113.0
2024-03-07 12:30:00,50.05,50.06,50.02,50.02,155108.0,47.8292,47.8388,47.8005,47.8005,155108.0
2024-03-07 12:40:00,50.03,50.03,49.99,50.01,120791.0,47.8101,47.8101,47.7719,47.791,120791.0
2024-03-07 12:50:00,50.01,50.08,50.0,50.07,3800987.0,47.791,47.8579,47.7814,47.8483,3800987.0
2024-03-07 13:00:00,50.07,50.11,50.06,50.1,1010347.0,47.8483,47.8865,47.8388,47.877,1010347.0
2024-03-07 13:10:00,50.11,50.13,50.1,50.11,458642.0,47.8865,47.9057,47.877,47.8865,458642.0
2024-03-07 13:20:00,50.12,50.13,50.1,50.12,559356.0,47.8961,47.9057,47.877,47.8961,559356.0
2024-03-07 13:30:00,50.12,50.14,50.11,50.13,507099.0,47.8961,47.9152,47.8865,47.9057,507099.0
2024-03-07 13:40:00,50.13,50.16,50.11,50.16,501098.0,47.9057,47.9343,47.8865,47.9343,501098.0
2024-03-07 13:50:00,50.16,50.17,50.15,50.16,401952.0,47.9343,47.9439,47.9248,47.9343,401952.0
2024-03-07 14:00:00,50.16,50.17,50.11,50.12,311274.0,47.9343,47.9439,47.8865,47.8961,311274.0
2024-03-07 14:10:00,50.12,50.15,50.12,50.14,143962.0,47.8961,47.9248,47.8961,47.9152,143962.0
2024-03-07 14:20:00,50.14,50.14,50.11,50.13,224796.0,47.9152,47.9152,47.8865,47.9057,224796.0
2024-03-07 14:30:00,50.13,50.13,50.11,50.12,170838.0,47.9057,47.9057,47.8865,47.8961,170838.0
2024-03-07 14:40:00,50.12,50.14,50.11,50.13,169276.0,47.8961,47.9152,47.8865,47.9057,169276.0
2024-03-07 14:50:00,50.14,50.15,50.1,50.11,272987.0,47.9152,47.9248,47.877,47.8865,272987.0
2024-03-07 15:00:00,50.1,50.11,50.05,50.08,221851.0,47.877,47.8865,47.8292,47.8579,221851.0
2024-03-07 15:10:00,50.07,50.12,50.06,50.11,227981.0,47.8483,47.8961,47.8388,47.8865,227981.0
2024-03-07 15:20:00,50.1,50.11,50.08,50.09,173980.0,47.877,47.8865,47.8579,47.8674,173980.0
2024-03-07 15:30:00,50.09,50.12,50.08,50.11,240812.0,47.8674,47.8961,47.8579,47.8865,240812.0
2024-03-07 15:40:00,50.11,50.13,50.1,50.11,401213.0,47.8865,47.9057,47.877,47.8865,401213.0
2024-03-07 15:50:00,50.11,50.13,50.08,50.12,719787.0,47.8865,47.9057,47.8579,47.8961,719787.0
2024-03-08 09:30:00,50.31,50.36,50.25,50.28,353233.0,48.0777,48.1255,48.0203,48.049,353233.0
2024-03-08 09:40:00,50.29,50.36,50.29,50.34,108504.0,48.0586,48.1255,48.0586,48.1063,108504.0
2024-03-08 09:50:00,50.35,50.35,50.25,50.3,214613.0,48.1159,48.1159,48.0203,48.0681,214613.0
2024-03-08 10:00:00,50.3,50.33,50.27,50.28,243233.0,48.0681,48.0968,48.0394,48.049,243233.0
2024-03-08 10:10:00,50.28,50.28,50.21,50.21,269748.0,48.049,48.049,47.9821,47.9821,269748.0
2024-03-08 10:20:00,50.22,50.27,50.21,50.26,143219.0,47.9917,48.0394,47.9821,48.0299,143219.0
2024-03-08 10:30:00,50.26,50.27,50.23,50.26,213499.0,48.0299,48.0394,48.0012,48.0299,213499.0
2024-03-08 10:40:00,50.26,50.3,50.23,50.3,155913.0,48.0299,48.0681,48.0012,48.0681,155913.0
2024-03-08 10:50:00,50.29,50.35,50.29,50.33,178685.0,48.0586,48.1159,48.0586,48.0968,178685.0
2024-03-08 11:00:00,50.33,50.33,50.21,50.22,177490.0,48.0968,48.0968,47.9821,47.9917,177490.0
2024-03-08 11:10:00,50.21,50.22,50.17,50.18,98052.0,47.9821,47.9917,47.9439,47.9534,98052.0
2024-03-08 11:20:00,50.18,50.19,50.12,50.12,222126.0,47.9534,47.963,47.8961,47.8961,222126.0
2024-03-08 11:30:00,50.13,50.15,50.08,50.15,274354.0,47.9057,47.9248,47.8579,47.9248,274354.0
2024-03-08 11:40:00,50.14,50.16,50.07,50.09,328134.0,47.9152,47.9343,47.8483,47.8674,328134.0
2024-03-08 11:50:00,50.09,50.14,50.08,50.09,168710.0,47.8674,47.9152,47.8579,47.8674,168710.0
2024-03-08 12:00:00,50.09,50.15,50.08,50.09,293360.0,47.8674,47.9248,47.8579,47.8674,293360.0
2024-03-08 12:10:00,50.09,50.13,50.07,50.09,358328.0,47.8674,47.9057,47.8483,47.8674,358328.0
2024-03-08 12:20:00,50.08,50.14,50.07,50.13,339918.0,47.8579,47.9152,47.8483,47.9057,339918.0
2024-03-08 12:30:00,50.14,50.16,50.09,50.12,235451.0,47.9152,47.9343,47.8674,47.8961,235451.0
2024-03-08 12:40:00,50.12,50.13,50.06,50.07,176425.0,47.8961,47.9057,47.8388,47.8483,176425.0
2024-03-08 12:50:00,50.06,50.07,49.99,50.01,190163.0,47.8388,47.8483,47.7719,47.791,190163.0
2024-03-08 13:00:00,50.0,50.02,49.95,50.0,343254.0,47.7814,47.8005,47.7336,47.7814,343254.0
2024-03-08 13:10:00,50.0,50.01,49.96,49.97,371085.0,47.7814,47.791,47.7432,47.7528,371085.0
2024-03-08 13:20:00,49.97,50.0,49.96,49.98,162011.0,47.7528,47.7814,47.7432,47.7623,162011.0
2024-03-08 13:30:00,49.97,49.99,49.91,49.92,333760.0,47.7528,47.7719,47.6954,47.705,333760.0
2024-03-08 13:40:00,49.92,49.95,49.89,49.93,265356.0,47.705,47.7336,47.6763,47.7145,265356.0
2024-03-08 13:50:00,49.93,49.95,49.91,49.94,434830.0,47.7145,47.7336,47.6954,47.7241,434830.0
2024-03-08 14:00:00,49.95,49.99,49.94,49.98,189648.0,47.7336,47.7719,47.7241,47.7623,189648.0
2024-03-08 14:10:00,49.98,50.01,49.95,50.0,242080.0,47.7623,47.791,47.7336,47.7814,242080.0
2024-03-08 14:20:00,50.0,50.05,50.0,50.03,308083.0,47.7814,47.8292,47.7814,47.8101,308083.0
2024-03-08 14:30:00,50.03,50.08,50.02,50.05,261710.0,47.8101,47.8579,47.8005,47.8292,261710.0
2024-03-08 14:40:00,50.05,50.09,50.05,50.07,209973.0,47.8292,47.8674,47.8292,47.8483,209973.0
2024-03-08 14:50:00,50.07,50.09,50.04,50.06,216384.0,47.8483,47.8674,47.8197,47.8388,216384.0
2024-03-08 15:00:00,50.06,50.09,50.04,50.04,179785.0,47.8388,47.8674,47.8197,47.8197,179785.0
2024-03-08 15:10:00,50.04,50.04,50.0,50.02,329537.0,47.8197,47.8197,47.7814,47.8005,329537.0
2024-03-08 15:20:00,50.02,50.05,49.96,49.97,293795.0,47.8005,47.8292,47.7432,47.7528,293795.0
2024-03-08 15:30:00,49.97,50.01,49.96,49.97,342952.0,47.7528,47.791,47.7432,47.7528,342952.0
2024-03-08 15:40:00,49.97,50.0,49.96,49.99,296527.0,47.7528,47.7814,47.7432,47.7719,296527.0
2024-03-08 15:50:00,49.99,50.01,49.96,49.97,465327.0,47.7719,47.791,47.7432,47.7528,465327.0
2024-03-11 09:30:00,49.65,49.7,49.63,49.68,349578.0,47.447,47.4947,47.4278,47.4756,349578.0
2024-03-11 09:40:00,49.67,49.69,49.61,49.61,84456.0,47.4661,47.4852,47.4087,47.4087,84456.0
2024-03-11 09:50:00,49.62,49.65,49.58,49.59,121482.0,47.4183,47.447,47.3801,47.3896,121482.0
2024-03-11 10:00:00,49.59,49.6,49.51,49.53,290595.0,47.3896,47.3992,47.3132,47.3323,290595.0
2024-03-11 10:10:00,49.52,49.55,49.49,49.55,213503.0,47.3227,47.3514,47.2941,47.3514,213503.0
2024-03-11 10:20:00,49.55,49.56,49.49,49.52,350508.0,47.3514,47.361,47.2941,47.3227,350508.0
2024-03-11 10:30:00,49.52,49.57,49.48,49.49,131136.0,47.3227,47.3705,47.2845,47.2941,131136.0
2024-03-11 10:40:00,49.48,49.53,49.47,49.52,149830.0,47.2845,47.3323,47.2749,47.3227,149830.0
2024-03-11 10:50:00,49.53,49.58,49.51,49.57,148943.0,47.3323,47.3801,47.3132,47.3705,148943.0
2024-03-11 11:00:00,49.58,49.58,49.54,49.56,152101.0,47.3801,47.3801,47.3418,47.361,152101.0
2024-03-11 11:10:00,49.56,49.57,49.51,49.54,219431.0,47.361,47.3705,47.3132,47.3418,219431.0
2024-03-11 11:20:00,49.54,49.55,49.51,49.53,126780.0,47.3418,47.3514,47.3132,47.3323,126780.0
2024-03-11 11:30:00,49.52,49.56,49.5,49.54,151086.0,47.3227,47.361,47.3036,47.3418,151086.0
2024-03-11 11:40:00,49.54,49.59,49.53,49.58,199151.0,47.3418,47.3896,47.3323,47.3801,199151.0
2024-03-11 11:50:00,49.58,49.63,49.57,49.62,171631.0,47.3801,47.4278,47.3705,47.4183,171631.0
2024-03-11 12:00:00,49.63,49.63,49.58,49.61,265323.0,47.4278,47.4278,47.3801,47.4087,265323.0
2024-03-11 12:10:00,49.62,49.66,49.6,49.65,206817.0,47.4183,47.4565,47.3992,47.447,206817.0
2024-03-11 12:20:00,49.64,49.67,49.64,49.66,84824.0,47.4374,47.4661,47.4374,47.4565,84824.0
2024-03-11 12:30:00,49.67,49.68,49.64,49.66,201022.0,47.4661,47.4756,47.4374,47.4565,201022.0
2024-03-11 12:40:00,49.66,49.69,49.65,49.69,190123.0,47.4565,47.4852,47.447,47.4852,190123.0
2024-03-11 12:50:00,49.68,49.7,49.67,49.68,184289.0,47.4756,47.4947,47.4661,47.4756,184289.0
2024-03-11 13:00:00,49.69,49.72,49.68,49.7,378548.0,47.4852,47.5139,47.4756,47.4947,378548.0
2024-03-11 13:10:00,49.69,49.7,49.65,49.69,257302.0,47.4852,47.4947,47.447,47.4852,257302.0
2024-03-11 13:20:00,49.7,49.72,49.68,49.69,99383.0,47.4947,47.5139,47.4756,47.4852,99383.0
2024-03-11 13:30:00,49.7,49.72,49.66,49.67,218728.0,47.4947,47.5139,47.4565,47.4661,218728.0
2024-03-11 13:40:00,49.67,49.68,49.64,49.65,96145.0,47.4661,47.4756,47.4374,47.447,96145.0
2024-03-11 13:50:00,49.65,49.69,49.64,49.69,137697.0,47.447,47.4852,47.4374,47.4852,137697.0
2024-03-11 14:00:00,49.69,49.7,49.66,49.69,108920.0,47.4852,47.4947,47.4565,47.4852,108920.0
2024-03-11 14:10:00,49.69,49.7,49.65,49.68,149324.0,47.4852,47.4947,47.447,47.4756,149324.0
2024-03-11 14:20:00,49.68,49.7,49.67,49.7,146119.0,47.4756,47.4947,47.4661,47.4947,146119.0
2024-03-11 14:30:00,49.69,49.7,49.65,49.66,123796.0,47.4852,47.4947,47.447,47.4565,123796.0
2024-03-11 14:40:00,49.67,49.72,49.66,49.71,85457.0,47.4661,47.5139,47.4565,47.5043,85457.0
2024-03-11 14:50:00,49.72,49.74,49.7,49.73,156390.0,47.5139,47.533,47.4947,47.5234,156390.0
2024-03-11 15:00:00,49.72,49.73,49.7,49.71,118412.0,47.5139,47.5234,47.4947,47.5043,118412.0
2024-03-11 15:10:00,49.71,49.72,49.69,49.71,194497.0,47.5043,47.5139,47.4852,47.5043,194497.0
2024-03-11 15:20:00,49.71,49.73,49.69,49.7,163590.0,47.5043,47.5234,47.4852,47.4947,163590.0
2024-03-11 15:30:00,49.7,49.72,49.67,49.68,254623.0,47.4947,47.5139,47.4661,47.4756,254623.0
2024-03-11 15:40:00,49.69,49.73,49.68,49.69,222824.0,47.4852,47.5234,47.4756,47.4852,222824.0
2024-03-11 15:50:00,49.69,49.73,49.67,49.72,354204.0,47.4852,47.5234,47.4661,47.5139,354204.0
2024-03-12 09:30:00,49.79,49.83,49.65,49.65,359870.0,47.5807,47.619,47.447,47.447,359870.0
2024-03-12 09:40:00,49.65,49.68,49.6,49.64,139403.0,47.447,47.4756,47.3992,47.4374,139403.0
2024-03-12 09:50:00,49.64,49.81,49.64,49.8,171985.0,47.4374,47.5999,47.4374,47.5903,171985.0
2024-03-12 10:00:00,49.81,49.82,49.74,49.78,281967.0,47.5999,47.6094,47.533,47.5712,281967.0
2024-03-12 10:10:00,49.78,49.83,49.76,49.82,231703.0,47.5712,47.619,47.5521,47.6094,231703.0
2024-03-12 10:20:00,49.83,49.88,49.8,49.88,131198.0,47.619,47.6668,47.5903,47.6668,131198.0
2024-03-12 10:30:00,49.87,49.88,49.84,49.85,179840.0,47.6572,47.6668,47.6285,47.6381,179840.0
2024-03-12 10:40:00,49.84,49.92,49.84,49.92,179449.0,47.6285,47.705,47.6285,47.705,179449.0
2024-03-12 10:50:00,49.92,49.95,49.91,49.92,157939.0,47.705,47.7336,47.6954,47.705,157939.0
2024-03-12 11:00:00,49.92,49.95,49.9,49.95,295885.0,47.705,47.7336,47.6859,47.7336,295885.0
2024-03-12 11:10:00,49.94,49.98,49.93,49.96,144644.0,47.7241,47.7623,47.7145,47.7432,144644.0
2024-03-12 11:20:00,49.95,49.98,49.93,49.97,183985.0,47.7336,47.7623,47.7145,47.7528,183985.0
2024-03-12 11:30:00,49.97,50.04,49.95,50.02,136279.0,47.7528,47.8197,47.7336,47.8005,136279.0
2024-03-12 11:40:00,50.02,50.03,49.96,49.99,215146.0,47.8005,47.8101,47.7432,47.7719,215146.0
2024-03-12 11:50:00,49.99,50.03,49.99,50.03,152845.0,47.7719,47.8101,47.7719,47.8101,152845.0
2024-03-12 12:00:00,50.03,50.03,49.97,49.98,117002.0,47.8101,47.8101,47.7528,47.7623,117002.0
2024-03-12 12:10:00,49.97,50.0,49.96,49.97,135837.0,47.7528,47.7814,47.7432,47.7528,135837.0
2024-03-12 12:20:00,49.97,50.0,49.96,49.97,135206.0,47.7528,47.7814,47.7432,47.7528,135206.0
2024-03-12 12:30:00,49.97,49.98,49.95,49.96,292363.0,47.7528,47.7623,47.7336,47.7432,292363.0
2024-03-12 12:40:00,49.96,49.97,49.9,49.94,378777.0,47.7432,47.7528,47.6859,47.7241,378777.0
2024-03-12 12:50:00,49.93,49.96,49.93,49.95,540040.0,47.7145,47.7432,47.7145,47.7336,540040.0
2024-03-12 13:00:00,49.95,49.96,49.86,49.88,473974.0,47.7336,47.7432,47.6476,47.6668,473974.0
2024-03-12 13:10:00,49.88,49.96,49.87,49.96,114776.0,47.6668,47.7432,47.6572,47.7432,114776.0
2024-03-12 13:20:00,49.95,49.98,49.93,49.95,83047.0,47.7336,47.7623,47.7145,47.7336,83047.0
2024-03-12 13:30:00,49.95,49.98,49.94,49.97,168156.0,47.7336,47.7623,47.7241,47.7528,168156.0
2024-03-12 13:40:00,49.97,49.99,49.96,49.98,87529.0,47.7528,47.7719,47.7432,47.7623,87529.0
2024-03-12 13:50:00,49.98,50.0,49.95,49.98,136976.0,47.7623,47.7814,47.7336,47.7623,136976.0
2024-03-12 14:00:00,49.98,50.01,49.97,50.0,117935.0,47.7623,47.791,47.7528,47.7814,117935.0
2024-03-12 14:10:00,49.99,50.02,49.98,50.01,165127.0,47.7719,47.8005,47.7623,47.791,165127.0
2024-03-12 14:20:00,50.01,50.04,50.0,50.04,181614.0,47.791,47.8197,47.7814,47.8197,181614.0
2024-03-12 14:30:00,50.04,50.07,50.03,50.05,119109.0,47.8197,47.8483,47.8101,47.8292,119109.0
2024-03-12 14:40:00,50.05,50.06,50.0,50.04,163298.0,47.8292,47.8388,47.7814,47.8197,163298.0
2024-03-12 14:50:00,50.04,50.07,50.03,50.05,160763.0,47.8197,47.8483,47.8101,47.8292,160763.0
2024-03-12 15:00:00,50.05,50.07,50.03,50.06,145990.0,47.8292,47.8483,47.8101,47.8388,145990.0
2024-03-12 15:10:00,50.06,50.07,50.04,50.05,177142.0,47.8388,47.8483,47.8197,47.8292,177142.0
2024-03-12 15:20:00,50.05,50.08,50.04,50.08,382618.0,47.8292,47.8579,47.8197,47.8579,382618.0
2024-03-12 15:30:00,50.08,50.08,50.05,50.07,282461.0,47.8579,47.8579,47.8292,47.8483,282461.0
2024-03-12 15:40:00,50.06,50.08,50.05,50.07,148941.0,47.8388,47.8579,47.8292,47.8483,148941.0
2024-03-12 15:50:00,50.07,50.1,50.06,50.1,381231.0,47.8483,47.877,47.8388,47.877,381231.0
2024-03-13 09:30:00,50.06,50.11,50.01,50.11,272149.0,47.8388,47.8865,47.791,47.8865,272149.0
2024-03-13 09:40:00,50.11,50.12,50.07,50.1,196105.0,47.8865,47.8961,47.8483,47.877,196105.0
2024-03-13 09:50:00,50.1,50.11,50.07,50.07,200140.0,47.877,47.8865,47.8483,47.8483,200140.0
2024-03-13 10:00:00,50.07,50.11,50.04,50.1,307752.0,47.8483,47.8865,47.8197,47.877,307752.0
2024-03-13 10:10:00,50.1,50.12,50.07,50.11,355879.0,47.877,47.8961,47.8483,47.8865,355879.0
2024-03-13 10:20:00,50.1,50.14,50.1,50.12,180524.0,47.877,47.9152,47.877,47.8961,180524.0
2024-03-13 10:30:00,50.12,50.12,50.09,50.12,218804.0,47.8961,47.8961,47.8674,47.8961,218804.0
2024-03-13 10:40:00,50.12,50.14,50.09,50.1,286498.0,47.8961,47.9152,47.8674,47.877,286498.0
2024-03-13 10:50:00,50.1,50.12,50.09,50.11,139051.0,47.877,47.8961,47.8674,47.8865,139051.0
2024-03-13 11:00:00,50.11,50.14,50.1,50.12,274611.0,47.8865,47.9152,47.877,47.8961,274611.0
2024-03-13 11:10:00,50.11,50.14,50.1,50.14,345577.0,47.8865,47.9152,47.877,47.9152,345577.0
2024-03-13 11:20:00,50.14,50.16,50.13,50.13,193068.0,47.9152,47.9343,47.9057,47.9057,193068.0
2024-03-13 11:30:00,50.14,50.15,50.12,50.13,236921.0,47.9152,47.9248,47.8961,47.9057,236921.0
2024-03-13 11:40:00,50.12,50.13,50.09,50.12,219823.0,47.8961,47.9057,47.8674,47.8961,219823.0
2024-03-13 11:50:00,50.12,50.15,50.11,50.14,124373.0,47.8961,47.9248,47.8865,47.9152,124373.0
2024-03-13 12:00:00,50.13,50.13,50.11,50.12,225652.0,47.9057,47.9057,47.8865,47.8961,225652.0
2024-03-13 12:10:00,50.11,50.14,50.1,50.13,233143.0,47.8865,47.9152,47.877,47.9057,233143.0
2024-03-13 12:20:00,50.13,50.13,50.1,50.11,59005.0,47.9057,47.9057,47.877,47.8865,59005.0
2024-03-13 12:30:00,50.11,50.13,50.08,50.13,119619.0,47.8865,47.9057,47.8579,47.9057,119619.0
2024-03-13 12:40:00,50.13,50.15,50.13,50.15,88420.0,47.9057,47.9248,47.9057,47.9248,88420.0
2024-03-13 12:50:00,50.15,50.16,50.13,50.15,135395.0,47.9248,47.9343,47.9057,47.9248,135395.0
2024-03-13 13:00:00,50.15,50.22,50.15,50.21,412597.0,47.9248,47.9917,47.9248,47.9821,412597.0
2024-03-13 13:10:00,50.21,50.23,50.18,50.19,351848.0,47.9821,48.0012,47.9534,47.963,351848.0
2024-03-13 13:20:00,50.19,50.22,50.18,50.22,94931.0,47.963,47.9917,47.9534,47.9917,94931.0
2024-03-13 13:30:00,50.22,50.22,50.18,50.2,88656.0,47.9917,47.9917,47.9534,47.9726,88656.0
2024-03-13 13:40:00,50.2,50.21,50.18,50.19,168305.0,47.9726,47.9821,47.9534,47.963,168305.0
2024-03-13 13:50:00,50.19,50.21,50.18,50.2,113360.0,47.963,47.9821,47.9534,47.9726,113360.0
2024-03-13 14:00:00,50.19,50.2,50.18,50.19,161589.0,47.963,47.9726,47.9534,47.963,161589.0
2024-03-13 14:10:00,50.18,50.2,50.17,50.18,257307.0,47.9534,47.9726,47.9439,47.9534,257307.0
2024-03-13 14:20:00,50.17,50.19,50.17,50.18,119317.0,47.9439,47.963,47.9439,47.9534,119317.0
2024-03-13 14:30:00,50.18,50.2,50.17,50.19,165171.0,47.9534,47.9726,47.9439,47.963,165171.0
2024-03-13 14:40:00,50.19,50.2,50.16,50.16,159631.0,47.963,47.9726,47.9343,47.9343,159631.0
2024-03-13 14:50:00,50.16,50.17,50.13,50.14,167120.0,47.9343,47.9439,47.9057,47.9152,167120.0
2024-03-13 15:00:00,50.13,50.15,50.13,50.15,205281.0,47.9057,47.9248,47.9057,47.9248,205281.0
2024-03-13 15:10:00,50.15,50.16,50.12,50.15,147104.0,47.9248,47.9343,47.8961,47.9248,147104.0
2024-03-13 15:20:00,50.15,50.15,50.04,50.08,338135.0,47.9248,47.9248,47.8197,47.8579,338135.0
2024-03-13 15:30:00,50.08,50.11,50.07,50.09,418648.0,47.8579,47.8865,47.8483,47.8674,418648.0
2024-03-13 15:40:00,50.1,50.13,50.09,50.13,269352.0,47.877,47.9057,47.8674,47.9057,269352.0
2024-03-13 15:50:00,50.13,50.13,50.09,50.11,347288.0,47.9057,47.9057,47.8674,47.8865,347288.0
2024-03-14 09:30:00,50.16,50.18,50.1,50.13,318049.0,47.9343,47.9534,47.877,47.9057,318049.0
2024-03-14 09:40:00,50.13,50.14,49.96,49.97,132881.0,47.9057,47.9152,47.7432,47.7528,132881.0
2024-03-14 09:50:00,49.97,49.98,49.91,49.94,354901.0,47.7528,47.7623,47.6954,47.7241,354901.0
2024-03-14 10:00:00,49.93,49.98,49.88,49.95,382234.0,47.7145,47.7623,47.6668,47.7336,382234.0
2024-03-14 10:10:00,49.94,49.98,49.9,49.91,451514.0,47.7241,47.7623,47.6859,47.6954,451514.0
2024-03-14 10:20:00,49.91,49.92,49.85,49.87,454422.0,47.6954,47.705,47.6381,47.6572,454422.0
2024-03-14 10:30:00,49.88,49.93,49.85,49.86,163099.0,47.6668,47.7145,47.6381,47.6476,163099.0
2024-03-14 10:40:00,49.86,49.88,49.83,49.84,281225.0,47.6476,47.6668,47.619,47.6285,281225.0
2024-03-14 10:50:00,49.84,49.85,49.76,49.79,347328.0,47.6285,47.6381,47.5521,47.5807,347328.0
2024-03-14 11:00:00,49.8,49.84,49.76,49.79,421313.0,47.5903,47.6285,47.5521,47.5807,421313.0
2024-03-14 11:10:00,49.79,49.81,49.76,49.77,111305.0,47.5807,47.5999,47.5521,47.5616,111305.0
2024-03-14 11:20:00,49.76,49.76,49.7,49.72,182730.0,47.5521,47.5521,47.4947,47.5139,182730.0
2024-03-14 11:30:00,49.73,49.77,49.72,49.75,1547029.0,47.5234,47.5616,47.5139,47.5425,1547029.0
2024-03-14 11:40:00,49.75,49.78,49.71,49.75,190374.0,47.5425,47.5712,47.5043,47.5425,190374.0
2024-03-14 11:50:00,49.76,49.82,49.74,49.8,268170.0,47.5521,47.6094,47.533,47.5903,268170.0
2024-03-14 12:00:00,49.8,49.82,49.75,49.76,382342.0,47.5903,47.6094,47.5425,47.5521,382342.0
2024-03-14 12:10:00,49.76,49.78,49.75,49.77,243573.0,47.5521,47.5712,47.5425,47.5616,243573.0
2024-03-14 12:20:00,49.77,49.83,49.77,49.82,134125.0,47.5616,47.619,47.5616,47.6094,134125.0
2024-03-14 12:30:00,49.82,49.84,49.81,49.82,131896.0,47.6094,47.6285,47.5999,47.6094,131896.0
2024-03-14 12:40:00,49.82,49.82,49.78,49.79,107880.0,47.6094,47.6094,47.5712,47.5807,107880.0
2024-03-14 12:50:00,49.78,49.79,49.75,49.77,265850.0,47.5712,47.5807,47.5425,47.5616,265850.0
2024-03-14 13:00:00,49.76,49.77,49.75,49.77,306660.0,47.5521,47.5616,47.5425,47.5616,306660.0
2024-03-14 13:10:00,49.77,49.77,49.69,49.69,145712.0,47.5616,47.5616,47.4852,47.4852,145712.0
2024-03-14 13:20:00,49.7,49.73,49.68,49.68,189305.0,47.4947,47.5234,47.4756,47.4756,189305.0
2024-03-14 13:30:00,49.69,49.69,49.65,49.69,141695.0,47.4852,47.4852,47.447,47.4852,141695.0
2024-03-14 13:40:00,49.68,49.71,49.67,49.71,236714.0,47.4756,47.5043,47.4661,47.5043,236714.0
2024-03-14 13:50:00,49.7,49.77,49.7,49.75,195130.0,47.4947,47.5616,47.4947,47.5425,195130.0
2024-03-14 14:00:00,49.75,49.78,49.75,49.77,238063.0,47.5425,47.5712,47.5425,47.5616,238063.0
2024-03-14 14:10:00,49.78,49.79,49.76,49.78,121440.0,47.5712,47.5807,47.5521,47.5712,121440.0
2024-03-14 14:20:00,49.78,49.79,49.73,49.74,186060.0,47.5712,47.5807,47.5234,47.533,186060.0
2024-03-14 14:30:00,49.74,49.76,49.71,49.73,154103.0,47.533,47.5521,47.5043,47.5234,154103.0
2024-03-14 14:40:00,49.73,49.78,49.72,49.77,191957.0,47.5234,47.5712,47.5139,47.5616,191957.0
2024-03-14 14:50:00,49.77,49.77,49.7,49.72,231573.0,47.5616,47.5616,47.4947,47.5139,231573.0
2024-03-14 15:00:00,49.71,49.72,49.62,49.64,309175.0,47.5043,47.5139,47.4183,47.4374,309175.0
2024-03-14 15:10:00,49.64,49.65,49.62,49.62,354510.0,47.4374,47.447,47.4183,47.4183,354510.0
2024-03-14 15:20:00,49.63,49.66,49.61,49.64,688249.0,47.4278,47.4565,47.4087,47.4374,688249.0
2024-03-14 15:30:00,49.64,49.64,49.58,49.64,398167.0,47.4374,47.4374,47.3801,47.4374,398167.0
2024-03-14 15:40:00,49.64,49.67,49.62,49.67,346729.0,47.4374,47.4661,47.4183,47.4661,346729.0
2024-03-14 15:50:00,49.67,49.79,49.67,49.79,774517.0,47.4661,47.5807,47.4661,47.5807,774517.0
2024-03-15 09:30:00,49.5,49.57,49.49,49.54,708088.0,47.5777,47.645,47.5681,47.6161,708088.0
2024-03-15 09:40:00,49.54,49.57,49.49,49.51,501143.0,47.6161,47.645,47.5681,47.5873,501143.0
2024-03-15 09:50:00,49.51,49.55,49.48,49.48,517117.0,47.5873,47.6257,47.5585,47.5585,517117.0
2024-03-15 10:00:00,49.48,49.52,49.43,49.47,932522.0,47.5585,47.5969,47.5104,47.5488,932522.0
2024-03-15 10:10:00,49.47,49.56,49.46,49.54,498263.0,47.5488,47.6353,47.5392,47.6161,498263.0
2024-03-15 10:20:00,49.53,49.56,49.5,49.52,428510.0,47.6065,47.6353,47.5777,47.5969,428510.0
2024-03-15 10:30:00,49.52,49.57,49.51,49.56,539179.0,47.5969,47.645,47.5873,47.6353,539179.0
2024-03-15 10:40:00,49.56,49.57,49.52,49.57,206607.0,47.6353,47.645,47.5969,47.645,206607.0
2024-03-15 10:50:00,49.56,49.57,49.51,49.53,509642.0,47.6353,47.645,47.5873,47.6065,509642.0
2024-03-15 11:00:00,49.54,49.55,49.51,49.52,315606.0,47.6161,47.6257,47.5873,47.5969,315606.0
2024-03-15 11:10:00,49.52,49.55,49.51,49.52,302374.0,47.5969,47.6257,47.5873,47.5969,302374.0
2024-03-15 11:20:00,49.52,49.54,49.49,49.54,308582.0,47.5969,47.6161,47.5681,47.6161,308582.0
2024-03-15 11:30:00,49.54,49.55,49.5,49.52,254046.0,47.6161,47.6257,47.5777,47.5969,254046.0
2024-03-15 11:40:00,49.52,49.53,49.46,49.47,203086.0,47.5969,47.6065,47.5392,47.5488,203086.0
2024-03-15 11:50:00,49.46,49.5,49.46,49.48,467736.0,47.5392,47.5777,47.5392,47.5585,467736.0
2024-03-15 12:00:00,49.47,49.48,49.44,49.46,284949.0,47.5488,47.5585,47.52,47.5392,284949.0
2024-03-15 12:10:00,49.46,49.46,49.41,49.43,174163.0,47.5392,47.5392,47.4912,47.5104,174163.0
2024-03-15 12:20:00,49.43,49.45,49.41,49.42,271450.0,47.5104,47.5296,47.4912,47.5008,271450.0
2024-03-15 12:30:00,49.42,49.43,49.34,49.37,517696.0,47.5008,47.5104,47.4239,47.4527,517696.0
2024-03-15 12:40:00,49.38,49.39,49.35,49.36,275597.0,47.4623,47.472,47.4335,47.4431,275597.0
2024-03-15 12:50:00,49.36,49.36,49.3,49.31,157181.0,47.4431,47.4431,47.3854,47.3951,157181.0
2024-03-15 13:00:00,49.31,49.36,49.3,49.36,211098.0,47.3951,47.4431,47.3854,47.4431,211098.0
2024-03-15 13:10:00,49.36,49.37,49.33,49.34,273605.0,47.4431,47.4527,47.4143,47.4239,273605.0
2024-03-15 13:20:00,49.34,49.41,49.33,49.39,349072.0,47.4239,47.4912,47.4143,47.472,349072.0
2024-03-15 13:30:00,49.39,49.4,49.37,49.4,220202.0,47.472,47.4816,47.4527,47.4816,220202.0
2024-03-15 13:40:00,49.4,49.4,49.37,49.38,171739.0,47.4816,47.4816,47.4527,47.4623,171739.0
2024-03-15 13:50:00,49.37,49.43,49.37,49.43,208410.0,47.4527,47.5104,47.4527,47.5104,208410.0
2024-03-15 14:00:00,49.43,49.44,49.4,49.41,182102.0,47.5104,47.52,47.4816,47.4912,182102.0
2024-03-15 14:10:00,49.41,49.42,49.39,49.41,271687.0,47.4912,47.5008,47.472,47.4912,271687.0
2024-03-15 14:20:00,49.41,49.44,49.38,49.41,373463.0,47.4912,47.52,47.4623,47.4912,373463.0
2024-03-15 14:30:00,49.41,49.46,49.41,49.44,249201.0,47.4912,47.5392,47.4912,47.52,249201.0
2024-03-15 14:40:00,49.44,49.48,49.43,49.44,188696.0,47.52,47.5585,47.5104,47.52,188696.0
2024-03-15 14:50:00,49.44,49.48,49.44,49.46,192804.0,47.52,47.5585,47.52,47.5392,192804.0
2024-03-15 15:00:00,49.45,49.48,49.45,49.45,199210.0,47.5296,47.5585,47.5296,47.5296,199210.0
2024-03-15 15:10:00,49.45,49.48,49.44,49.46,132638.0,47.5296,47.5585,47.52,47.5392,132638.0
2024-03-15 15:20:00,49.46,49.49,49.44,49.47,230720.0,47.5392,47.5681,47.52,47.5488,230720.0
2024-03-15 15:30:00,49.47,49.47,49.42,49.43,167207.0,47.5488,47.5488,47.5008,47.5104,167207.0
2024-03-15 15:40:00,49.42,49.45,49.41,49.45,293444.0,47.5008,47.5296,47.4912,47.5296,293444.0
2024-03-15 15:50:00,49.45,49.46,49.42,49.46,667182.0,47.5296,47.5392,47.5008,47.5392,667182.0
2024-03-18 09:30:00,49.61,49.63,49.53,49.54,479898.0,47.6834,47.7026,47.6065,47.6161,479898.0
2024-03-18 09:40:00,49.54,49.57,49.49,49.51,493935.0,47.6161,47.645,47.5681,47.5873,493935.0
2024-03-18 09:50:00,49.51,49.52,49.48,49.49,427230.0,47.5873,47.5969,47.5585,47.5681,427230.0
2024-03-18 10:00:00,49.5,49.55,49.47,49.55,451190.0,47.5777,47.6257,47.5488,47.6257,451190.0
2024-03-18 10:10:00,49.55,49.58,49.52,49.54,735596.0,47.6257,47.6546,47.5969,47.6161,735596.0
2024-03-18 10:20:00,49.55,49.55,49.51,49.53,370861.0,47.6257,47.6257,47.5873,47.6065,370861.0
2024-03-18 10:30:00,49.53,49.54,49.49,49.5,425549.0,47.6065,47.6161,47.5681,47.5777,425549.0
2024-03-18 10:40:00,49.5,49.5,49.47,49.49,206993.0,47.5777,47.5777,47.5488,47.5681,206993.0
2024-03-18 10:50:00,49.49,49.5,49.46,49.48,170294.0,47.5681,47.5777,47.5392,47.5585,170294.0
2024-03-18 11:00:00,49.48,49.5,49.47,49.49,139447.0,47.5585,47.5777,47.5488,47.5681,139447.0
2024-03-18 11:10:00,49.49,49.51,49.47,49.5,125940.0,47.5681,47.5873,47.5488,47.5777,125940.0
2024-03-18 11:20:00,49.5,49.53,49.49,49.53,98619.0,47.5777,47.6065,47.5681,47.6065,98619.0
2024-03-18 11:30:00,49.52,49.52,49.47,49.5,129382.0,47.5969,47.5969,47.5488,47.5777,129382.0
2024-03-18 11:40:00,49.49,49.52,49.48,49.5,111016.0,47.5681,47.5969,47.5585,47.5777,111016.0
2024-03-18 11:50:00,49.51,49.53,49.49,49.52,237221.0,47.5873,47.6065,47.5681,47.5969,237221.0
2024-03-18 12:00:00,49.52,49.53,49.49,49.5,242673.0,47.5969,47.6065,47.5681,47.5777,242673.0
2024-03-18 12:10:00,49.5,49.52,49.49,49.5,197274.0,47.5777,47.5969,47.5681,47.5777,197274.0
2024-03-18 12:20:00,49.51,49.52,49.49,49.51,185690.0,47.5873,47.5969,47.5681,47.5873,185690.0
2024-03-18 12:30:00,49.51,49.51,49.46,49.48,785402.0,47.5873,47.5873,47.5392,47.5585,785402.0
2024-03-18 12:40:00,49.47,49.49,49.47,49.47,152720.0,47.5488,47.5681,47.5488,47.5488,152720.0
2024-03-18 12:50:00,49.47,49.47,49.44,49.45,270847.0,47.5488,47.5488,47.52,47.5296,270847.0
2024-03-18 13:00:00,49.45,49.47,49.43,49.47,352085.0,47.5296,47.5488,47.5104,47.5488,352085.0
2024-03-18 13:10:00,49.46,49.47,49.45,49.47,141274.0,47.5392,47.5488,47.5296,47.5488,141274.0
2024-03-18 13:20:00,49.46,49.49,49.46,49.48,224869.0,47.5392,47.5681,47.5392,47.5585,224869.0
2024-03-18 13:30:00,49.49,49.5,49.43,49.44,198091.0,47.5681,47.5777,47.5104,47.52,198091.0
2024-03-18 13:40:00,49.44,49.45,49.42,49.45,477428.0,47.52,47.5296,47.5008,47.5296,477428.0
2024-03-18 13:50:00,49.45,49.47,49.44,49.47,186234.0,47.5296,47.5488,47.52,47.5488,186234.0
2024-03-18 14:00:00,49.47,49.48,49.45,49.48,200406.0,47.5488,47.5585,47.5296,47.5585,200406.0
2024-03-18 14:10:00,49.48,49.5,49.47,49.5,255694.0,47.5585,47.5777,47.5488,47.5777,255694.0
2024-03-18 14:20:00,49.49,49.52,49.48,49.51,274106.0,47.5681,47.5969,47.5585,47.5873,274106.0
2024-03-18 14:30:00,49.52,49.52,49.51,49.52,244692.0,47.5969,47.5969,47.5873,47.5969,244692.0
2024-03-18 14:40:00,49.52,49.52,49.46,49.5,305731.0,47.5969,47.5969,47.5392,47.5777,305731.0
2024-03-18 14:50:00,49.49,49.52,49.49,49.52,260080.0,47.5681,47.5969,47.5681,47.5969,260080.0
2024-03-18 15:00:00,49.51,49.53,49.49,49.52,295537.0,47.5873,47.6065,47.5681,47.5969,295537.0
2024-03-18 15:10:00,49.52,49.53,49.51,49.52,180203.0,47.5969,47.6065,47.5873,47.5969,180203.0
2024-03-18 15:20:00,49.52,49.52,49.5,49.51,238661.0,47.5969,47.5969,47.5777,47.5873,238661.0
2024-03-18 15:30:00,49.51,49.52,49.49,49.5,341791.0,47.5873,47.5969,47.5681,47.5777,341791.0
2024-03-18 15:40:00,49.5,49.51,49.49,49.49,383570.0,47.5777,47.5873,47.5681,47.5681,383570.0
2024-03-18 15:50:00,49.49,49.5,49.44,49.47,654094.0,47.5681,47.5777,47.52,47.5488,654094.0
2024-03-19 09:30:00,49.41,49.41,49.35,49.41,744618.0,47.4912,47.4912,47.4335,47.4912,744618.0
2024-03-19 09:40:00,49.4,49.4,49.33,49.34,245371.0,47.4816,47.4816,47.4143,47.4239,245371.0
2024-03-19 09:50:00,49.33,49.38,49.32,49.37,142863.0,47.4143,47.4623,47.4047,47.4527,142863.0
2024-03-19 10:00:00,49.36,49.38,49.33,49.35,316241.0,47.4431,47.4623,47.4143,47.4335,316241.0
2024-03-19 10:10:00,49.34,49.38,49.32,49.36,505810.0,47.4239,47.4623,47.4047,47.4431,505810.0
2024-03-19 10:20:00,49.36,49.4,49.34,49.37,271378.0,47.4431,47.4816,47.4239,47.4527,271378.0
2024-03-19 10:30:00,49.37,49.4,49.36,49.4,313941.0,47.4527,47.4816,47.4431,47.4816,313941.0
2024-03-19 10:40:00,49.39,49.42,49.38,49.4,281420.0,47.472,47.5008,47.4623,47.4816,281420.0
2024-03-19 10:50:00,49.41,49.44,49.39,49.4,212672.0,47.4912,47.52,47.472,47.4816,212672.0
2024-03-19 11:00:00,49.4,49.41,49.38,49.38,216416.0,47.4816,47.4912,47.4623,47.4623,216416.0
2024-03-19 11:10:00,49.39,49.41,49.38,49.41,80905.0,47.472,47.4912,47.4623,47.4912,80905.0
2024-03-19 11:20:00,49.41,49.44,49.39,49.43,280665.0,47.4912,47.52,47.472,47.5104,280665.0
2024-03-19 11:30:00,49.43,49.49,49.43,49.48,130205.0,47.5104,47.5681,47.5104,47.5585,130205.0
2024-03-19 11:40:00,49.47,49.49,49.46,49.48,126472.0,47.5488,47.5681,47.5392,47.5585,126472.0
2024-03-19 11:50:00,49.48,49.52,49.48,49.52,160225.0,47.5585,47.5969,47.5585,47.5969,160225.0
2024-03-19 12:00:00,49.52,49.52,49.48,49.5,202426.0,47.5969,47.5969,47.5585,47.5777,202426.0
2024-03-19 12:10:00,49.5,49.55,49.48,49.54,116266.0,47.5777,47.6257,47.5585,47.6161,116266.0
2024-03-19 12:20:00,49.54,49.57,49.53,49.57,162264.0,47.6161,47.645,47.6065,47.645,162264.0
2024-03-19 12:30:00,49.57,49.6,49.57,49.58,198723.0,47.645,47.6738,47.645,47.6546,198723.0
2024-03-19 12:40:00,49.58,49.62,49.57,49.62,200464.0,47.6546,47.693,47.645,47.693,200464.0
2024-03-19 12:50:00,49.62,49.63,49.6,49.62,281645.0,47.693,47.7026,47.6738,47.693,281645.0
2024-03-19 13:00:00,49.62,49.67,49.57,49.57,594759.0,47.693,47.7411,47.645,47.645,594759.0
2024-03-19 13:10:00,49.57,49.59,49.54,49.54,207723.0,47.645,47.6642,47.6161,47.6161,207723.0
2024-03-19 13:20:00,49.54,49.58,49.53,49.57,116462.0,47.6161,47.6546,47.6065,47.645,116462.0
2024-03-19 13:30:00,49.57,49.6,49.57,49.57,220674.0,47.645,47.6738,47.645,47.645,220674.0
2024-03-19 13:40:00,49.58,49.58,49.55,49.57,164411.0,47.6546,47.6546,47.6257,47.645,164411.0
2024-03-19 13:50:00,49.57,49.58,49.55,49.57,126124.0,47.645,47.6546,47.6257,47.645,126124.0
2024-03-19 14:00:00,49.57,49.57,49.54,49.55,157714.0,47.645,47.645,47.6161,47.6257,157714.0
2024-03-19 14:10:00,49.55,49.57,49.54,49.55,181407.0,47.6257,47.645,47.6161,47.6257,181407.0
2024-03-19 14:20:00,49.55,49.56,49.52,49.55,235711.0,47.6257,47.6353,47.5969,47.6257,235711.0
2024-03-19 14:30:00,49.55,49.57,49.54,49.55,111928.0,47.6257,47.645,47.6161,47.6257,111928.0
2024-03-19 14:40:00,49.55,49.58,49.55,49.57,128246.0,47.6257,47.6546,47.6257,47.645,128246.0
2024-03-19 14:50:00,49.57,49.57,49.52,49.54,498626.0,47.645,47.645,47.5969,47.6161,498626.0
2024-03-19 15:00:00,49.55,49.56,49.5,49.51,294936.0,47.6257,47.6353,47.5777,47.5873,294936.0
2024-03-19 15:10:00,49.51,49.54,49.49,49.54,250102.0,47.5873,47.6161,47.5681,47.6161,250102.0
2024-03-19 15:20:00,49.53,49.54,49.5,49.51,326461.0,47.6065,47.6161,47.5777,47.5873,326461.0
2024-03-19 15:30:00,49.52,49.54,49.51,49.53,197752.0,47.5969,47.6161,47.5873,47.6065,197752.0
2024-03-19 15:40:00,49.53,49.55,49.51,49.55,347240.0,47.6065,47.6257,47.5873,47.6257,347240.0
2024-03-19 15:50:00,49.54,49.55,49.52,49.53,499084.0,47.6161,47.6257,47.5969,47.6065,499084.0
2024-03-20 09:30:00,49.52,49.54,49.48,49.5,657692.0,47.5969,47.6161,47.5585,47.5777,657692.0
2024-03-20 09:40:00,49.49,49.53,49.49,49.52,331661.0,47.5681,47.6065,47.5681,47.5969,331661.0
2024-03-20 09:50:00,49.52,49.54,49.5,49.52,295616.0,47.5969,47.6161,47.5777,47.5969,295616.0
2024-03-20 10:00:00,49.53,49.57,49.51,49.56,270640.0,47.6065,47.645,47.5873,47.6353,270640.0
2024-03-20 10:10:00,49.56,49.57,49.55,49.57,747914.0,47.6353,47.645,47.6257,47.645,747914.0
2024-03-20 10:20:00,49.57,49.57,49.54,49.55,313799.0,47.645,47.645,47.6161,47.6257,313799.0
2024-03-20 10:30:00,49.55,49.57,49.52,49.54,166515.0,47.6257,47.645,47.5969,47.6161,166515.0
2024-03-20 10:40:00,49.54,49.55,49.51,49.55,245886.0,47.6161,47.6257,47.5873,47.6257,245886.0
2024-03-20 10:50:00,49.55,49.56,49.53,49.55,157452.0,47.6257,47.6353,47.6065,47.6257,157452.0
2024-03-20 11:00:00,49.54,49.57,49.54,49.57,195664.0,47.6161,47.645,47.6161,47.645,195664.0
2024-03-20 11:10:00,49.57,49.6,49.56,49.59,83837.0,47.645,47.6738,47.6353,47.6642,83837.0
2024-03-20 11:20:00,49.6,49.6,49.57,49.59,121124.0,47.6738,47.6738,47.645,47.6642,121124.0
2024-03-20 11:30:00,49.59,49.59,49.54,49.55,201495.0,47.6642,47.6642,47.6161,47.6257,201495.0
2024-03-20 11:40:00,49.55,49.56,49.53,49.54,248415.0,47.6257,47.6353,47.6065,47.6161,248415.0
2024-03-20 11:50:00,49.54,49.56,49.53,49.55,205570.0,47.6161,47.6353,47.6065,47.6257,205570.0
2024-03-20 12:00:00,49.55,49.59,49.54,49.58,262054.0,47.6257,47.6642,47.6161,47.6546,262054.0
2024-03-20 12:10:00,49.57,49.59,49.57,49.59,161137.0,47.645,47.6642,47.645,47.6642,161137.0
2024-03-20 12:20:00,49.59,49.59,49.57,49.58,212099.0,47.6642,47.6642,47.645,47.6546,212099.0
2024-03-20 12:30:00,49.58,49.59,49.55,49.59,296696.0,47.6546,47.6642,47.6257,47.6642,296696.0
2024-03-20 12:40:00,49.58,49.61,49.58,49.6,110852.0,47.6546,47.6834,47.6546,47.6738,110852.0
2024-03-20 12:50:00,49.59,49.61,49.59,49.61,142035.0,47.6642,47.6834,47.6642,47.6834,142035.0
2024-03-20 13:00:00,49.61,49.61,49.58,49.58,116529.0,47.6834,47.6834,47.6546,47.6546,116529.0
2024-03-20 13:10:00,49.59,49.59,49.55,49.58,165215.0,47.6642,47.6642,47.6257,47.6546,165215.0
2024-03-20 13:20:00,49.58,49.59,49.57,49.59,197528.0,47.6546,47.6642,47.645,47.6642,197528.0
2024-03-20 13:30:00,49.58,49.59,49.56,49.56,124378.0,47.6546,47.6642,47.6353,47.6353,124378.0
2024-03-20 13:40:00,49.56,49.59,49.54,49.58,132592.0,47.6353,47.6642,47.6161,47.6546,132592.0
2024-03-20 13:50:00,49.59,49.61,49.58,49.58,131404.0,47.6642,47.6834,47.6546,47.6546,131404.0
2024-03-20 14:00:00,49.6,49.85,49.6,49.71,991207.0,47.6738,47.9141,47.6738,47.7795,991207.0
2024-03-20 14:10:00,49.72,49.79,49.65,49.66,727050.0,47.7891,47.8564,47.7219,47.7315,727050.0
2024-03-20 14:20:00,49.66,49.78,49.66,49.78,287369.0,47.7315,47.8468,47.7315,47.8468,287369.0
2024-03-20 14:30:00,49.78,49.84,49.59,49.79,734684.0,47.8468,47.9045,47.6642,47.8564,734684.0
2024-03-20 14:40:00,49.81,50.0,49.76,49.97,345470.0,47.8756,48.0583,47.8276,48.0294,345470.0
2024-03-20 14:50:00,49.98,50.03,49.91,49.99,687458.0,48.039,48.0871,47.9718,48.0487,687458.0
2024-03-20 15:00:00,49.99,50.07,49.94,50.04,1590838.0,48.0487,48.1255,48.0006,48.0967,1590838.0
2024-03-20 15:10:00,50.04,50.07,49.97,50.06,650673.0,48.0967,48.1255,48.0294,48.1159,650673.0
2024-03-20 15:20:00,50.06,50.11,50.02,50.11,378065.0,48.1159,48.164,48.0775,48.164,378065.0
2024-03-20 15:30:00,50.1,50.13,50.07,50.09,226368.0,48.1544,48.1832,48.1255,48.1448,226368.0
2024-03-20 15:40:00,50.09,50.11,50.03,50.04,939022.0,48.1448,48.164,48.0871,48.0967,939022.0
2024-03-20 15:50:00,50.04,50.1,50.03,50.08,755241.0,48.0967,48.1544,48.0871,48.1352,755241.0
2024-03-21 09:30:00,50.17,50.24,50.15,50.24,557558.0,48.2217,48.2889,48.2024,48.2889,557558.0
2024-03-21 09:40:00,50.25,50.27,50.16,50.18,389532.0,48.2986,48.3178,48.212,48.2313,389532.0
2024-03-21 09:50:00,50.18,50.23,50.17,50.2,321920.0,48.2313,48.2793,48.2217,48.2505,321920.0
2024-03-21 10:00:00,50.19,50.21,50.14,50.15,383560.0,48.2409,48.2601,48.1928,48.2024,383560.0
2024-03-21 10:10:00,50.16,50.18,50.13,50.17,414959.0,48.212,48.2313,48.1832,48.2217,414959.0
2024-03-21 10:20:00,50.17,50.2,50.15,50.16,199200.0,48.2217,48.2505,48.2024,48.212,199200.0
2024-03-21 10:30:00,50.16,50.18,50.13,50.16,445683.0,48.212,48.2313,48.1832,48.212,445683.0
2024-03-21 10:40:00,50.15,50.22,50.14,50.22,280706.0,48.2024,48.2697,48.1928,48.2697,280706.0
2024-03-21 10:50:00,50.22,50.24,50.2,50.21,148831.0,48.2697,48.2889,48.2505,48.2601,148831.0
2024-03-21 11:00:00,50.21,50.22,50.16,50.19,169896.0,48.2601,48.2697,48.212,48.2409,169896.0
2024-03-21 11:10:00,50.19,50.21,50.15,50.16,146411.0,48.2409,48.2601,48.2024,48.212,146411.0
2024-03-21 11:20:00,50.17,50.19,50.14,50.16,204101.0,48.2217,48.2409,48.1928,48.212,204101.0
2024-03-21 11:30:00,50.16,50.2,50.14,50.19,220145.0,48.212,48.2505,48.1928,48.2409,220145.0
2024-03-21 11:40:00,50.19,50.2,50.15,50.16,179741.0,48.2409,48.2505,48.2024,48.212,179741.0
2024-03-21 11:50:00,50.16,50.18,50.14,50.17,136890.0,48.212,48.2313,48.1928,48.2217,136890.0
2024-03-21 12:00:00,50.17,50.19,50.15,50.16,164320.0,48.2217,48.2409,48.2024,48.212,164320.0
2024-03-21 12:10:00,50.15,50.19,50.15,50.16,100903.0,48.2024,48.2409,48.2024,48.212,100903.0
2024-03-21 12:20:00,50.16,50.19,50.16,50.18,106531.0,48.212,48.2409,48.212,48.2313,106531.0
2024-03-21 12:30:00,50.18,50.18,50.14,50.16,141928.0,48.2313,48.2313,48.1928,48.212,141928.0
2024-03-21 12:40:00,50.16,50.17,50.14,50.16,159103.0,48.212,48.2217,48.1928,48.212,159103.0
2024-03-21 12:50:00,50.16,50.18,50.16,50.18,163703.0,48.212,48.2313,48.212,48.2313,163703.0
2024-03-21 13:00:00,50.18,50.19,50.13,50.19,105661.0,48.2313,48.2409,48.1832,48.2409,105661.0
2024-03-21 13:10:00,50.18,50.21,50.17,50.2,160867.0,48.2313,48.2601,48.2217,48.2505,160867.0
2024-03-21 13:20:00,50.2,50.2,50.16,50.17,89043.0,48.2505,48.2505,48.212,48.2217,89043.0
2024-03-21 13:30:00,50.16,50.17,50.14,50.16,122152.0,48.212,48.2217,48.1928,48.212,122152.0
2024-03-21 13:40:00,50.16,50.16,50.13,50.14,86660.0,48.212,48.212,48.1832,48.1928,86660.0
2024-03-21 13:50:00,50.14,50.16,50.13,50.14,160120.0,48.1928,48.212,48.1832,48.1928,160120.0
2024-03-21 14:00:00,50.14,50.15,50.11,50.12,243260.0,48.1928,48.2024,48.164,48.1736,243260.0
2024-03-21 14:10:00,50.12,50.15,50.11,50.15,140706.0,48.1736,48.2024,48.164,48.2024,140706.0
2024-03-21 14:20:00,50.15,50.17,50.14,50.17,203366.0,48.2024,48.2217,48.1928,48.2217,203366.0
2024-03-21 14:30:00,50.17,50.17,50.1,50.11,201745.0,48.2217,48.2217,48.1544,48.164,201745.0
2024-03-21 14:40:00,50.11,50.15,50.1,50.13,241060.0,48.164,48.2024,48.1544,48.1832,241060.0
2024-03-21 14:50:00,50.14,50.15,50.11,50.13,183609.0,48.1928,48.2024,48.164,48.1832,183609.0
2024-03-21 15:00:00,50.13,50.15,50.12,50.14,219298.0,48.1832,48.2024,48.1736,48.1928,219298.0
2024-03-21 15:10:00,50.13,50.15,50.12,50.15,172780.0,48.1832,48.2024,48.1736,48.2024,172780.0
2024-03-21 15:20:00,50.14,50.15,50.11,50.13,163124.0,48.1928,48.2024,48.164,48.1832,163124.0
2024-03-21 15:30:00,50.14,50.15,50.1,50.12,239659.0,48.1928,48.2024,48.1544,48.1736,239659.0
2024-03-21 15:40:00,50.12,50.14,50.11,50.13,222202.0,48.1736,48.1928,48.164,48.1832,222202.0
2024-03-21 15:50:00,50.13,50.13,50.09,50.1,471356.0,48.1832,48.1832,48.1448,48.1544,471356.0
2024-03-22 09:30:00,50.08,50.09,50.02,50.08,225965.0,48.1352,48.1448,48.0775,48.1352,225965.0
2024-03-22 09:40:00,50.08,50.1,50.02,50.02,305382.0,48.1352,48.1544,48.0775,48.0775,305382.0
2024-03-22 09:50:00,50.02,50.06,50.0,50.0,237192.0,48.0775,48.1159,48.0583,48.0583,237192.0
2024-03-22 10:00:00,50.01,50.04,50.0,50.03,357777.0,48.0679,48.0967,48.0583,48.0871,357777.0
2024-03-22 10:10:00,50.03,50.03,49.96,49.98,577571.0,48.0871,48.0871,48.0198,48.039,577571.0
2024-03-22 10:20:00,49.99,49.99,49.91,49.95,276446.0,48.0487,48.0487,47.9718,48.0102,276446.0
2024-03-22 10:30:00,49.95,49.98,49.94,49.98,316286.0,48.0102,48.039,48.0006,48.039,316286.0
2024-03-22 10:40:00,49.98,49.98,49.95,49.97,492935.0,48.039,48.039,48.0102,48.0294,492935.0
2024-03-22 10:50:00,49.97,49.97,49.94,49.95,335784.0,48.0294,48.0294,48.0006,48.0102,335784.0
2024-03-22 11:00:00,49.95,49.99,49.94,49.97,254794.0,48.0102,48.0487,48.0006,48.0294,254794.0
2024-03-22 11:10:00,49.97,50.0,49.96,49.97,127758.0,48.0294,48.0583,48.0198,48.0294,127758.0
2024-03-22 11:20:00,49.98,50.01,49.97,50.0,178844.0,48.039,48.0679,48.0294,48.0583,178844.0
2024-03-22 11:30:00,50.0,50.01,49.95,49.96,220386.0,48.0583,48.0679,48.0102,48.0198,220386.0
2024-03-22 11:40:00,49.96,49.98,49.94,49.97,123896.0,48.0198,48.039,48.0006,48.0294,123896.0
2024-03-22 11:50:00,49.97,49.97,49.93,49.95,190727.0,48.0294,48.0294,47.991,48.0102,190727.0
2024-03-22 12:00:00,49.96,49.98,49.95,49.96,154598.0,48.0198,48.039,48.0102,48.0198,154598.0
2024-03-22 12:10:00,49.96,49.98,49.93,49.94,221618.0,48.0198,48.039,47.991,48.0006,221618.0
2024-03-22 12:20:00,49.94,49.95,49.91,49.95,120403.0,48.0006,48.0102,47.9718,48.0102,120403.0
2024-03-22 12:30:00,49.95,49.95,49.91,49.93,371457.0,48.0102,48.0102,47.9718,47.991,371457.0
2024-03-22 12:40:00,49.93,49.96,49.93,49.95,197122.0,47.991,48.0198,47.991,48.0102,197122.0
2024-03-22 12:50:00,49.96,49.98,49.94,49.97,134754.0,48.0198,48.039,48.0006,48.0294,134754.0
2024-03-22 13:00:00,49.97,50.0,49.96,49.97,217263.0,48.0294,48.0583,48.0198,48.0294,217263.0
2024-03-22 13:10:00,49.97,49.98,49.96,49.97,146640.0,48.0294,48.039,48.0198,48.0294,146640.0
2024-03-22 13:20:00,49.97,49.98,49.95,49.98,132313.0,48.0294,48.039,48.0102,48.039,132313.0
2024-03-22 13:30:00,49.98,49.98,49.96,49.96,122482.0,48.039,48.039,48.0198,48.0198,122482.0
2024-03-22 13:40:00,49.96,49.99,49.95,49.98,375190.0,48.0198,48.0487,48.0102,48.039,375190.0
2024-03-22 13:50:00,49.98,50.0,49.97,49.99,127359.0,48.039,48.0583,48.0294,48.0487,127359.0
2024-03-22 14:00:00,50.0,50.0,49.98,49.98,158269.0,48.0583,48.0583,48.039,48.039,158269.0
2024-03-22 14:10:00,49.98,50.0,49.97,49.98,124236.0,48.039,48.0583,48.0294,48.039,124236.0
2024-03-22 14:20:00,49.97,50.0,49.95,49.99,166211.0,48.0294,48.0583,48.0102,48.0487,166211.0
2024-03-22 14:30:00,49.98,49.99,49.95,49.98,126836.0,48.039,48.0487,48.0102,48.039,126836.0
2024-03-22 14:40:00,49.97,49.98,49.94,49.96,132475.0,48.0294,48.039,48.0006,48.0198,132475.0
2024-03-22 14:50:00,49.95,49.97,49.94,49.97,113885.0,48.0102,48.0294,48.0006,48.0294,113885.0
2024-03-22 15:00:00,49.97,49.97,49.94,49.95,167203.0,48.0294,48.0294,48.0006,48.0102,167203.0
2024-03-22 15:10:00,49.95,49.95,49.89,49.91,233921.0,48.0102,48.0102,47.9525,47.9718,233921.0
2024-03-22 15:20:00,49.91,49.92,49.9,49.92,351529.0,47.9718,47.9814,47.9621,47.9814,351529.0
2024-03-22 15:30:00,49.91,49.93,49.91,49.93,177513.0,47.9718,47.991,47.9718,47.991,177513.0
2024-03-22 15:40:00,49.93,49.95,49.92,49.95,255369.0,47.991,48.0102,47.9814,48.0102,255369.0
2024-03-22 15:50:00,49.95,49.97,49.93,49.93,426487.0,48.0102,48.0294,47.991,47.991,426487.0
2024-03-25 09:30:00,49.82,49.91,49.81,49.91,355753.0,47.8853,47.9718,47.8756,47.9718,355753.0
2024-03-25 09:40:00,49.9,49.92,49.87,49.9,207120.0,47.9621,47.9814,47.9333,47.9621,207120.0
2024-03-25 09:50:00,49.9,49.94,49.89,49.93,200716.0,47.9621,48.0006,47.9525,47.991,200716.0
2024-03-25 10:00:00,49.94,49.99,49.93,49.97,413322.0,48.0006,48.0487,47.991,48.0294,413322.0
2024-03-25 10:10:00,49.98,50.03,49.97,50.02,249672.0,48.039,48.0871,48.0294,48.0775,249672.0
2024-03-25 10:20:00,50.01,50.05,50.0,50.03,260238.0,48.0679,48.1063,48.0583,48.0871,260238.0
2024-03-25 10:30:00,50.04,50.04,49.98,50.01,256932.0,48.0967,48.0967,48.039,48.0679,256932.0
2024-03-25 10:40:00,50.01,50.01,49.98,50.0,130462.0,48.0679,48.0679,48.039,48.0583,130462.0
2024-03-25 10:50:00,50.0,50.02,49.99,50.01,225321.0,48.0583,48.0775,48.0487,48.0679,225321.0
2024-03-25 11:00:00,50.02,50.02,49.97,49.98,198771.0,48.0775,48.0775,48.0294,48.039,198771.0
2024-03-25 11:10:00,49.98,50.01,49.96,49.98,173511.0,48.039,48.0679,48.0198,48.039,173511.0
2024-03-25 11:20:00,49.98,50.01,49.97,50.0,96145.0,48.039,48.0679,48.0294,48.0583,96145.0
2024-03-25 11:30:00,50.0,50.01,49.98,50.01,149684.0,48.0583,48.0679,48.039,48.0679,149684.0
2024-03-25 11:40:00,50.01,50.01,49.99,49.99,188593.0,48.0679,48.0679,48.0487,48.0487,188593.0
2024-03-25 11:50:00,50.0,50.0,49.97,49.98,127485.0,48.0583,48.0583,48.0294,48.039,127485.0
2024-03-25 12:00:00,49.98,49.98,49.95,49.96,180776.0,48.039,48.039,48.0102,48.0198,180776.0
2024-03-25 12:10:00,49.95,49.99,49.94,49.98,236432.0,48.0102,48.0487,48.0006,48.039,236432.0
2024-03-25 12:20:00,49.98,49.99,49.96,49.97,103897.0,48.039,48.0487,48.0198,48.0294,103897.0
2024-03-25 12:30:00,49.97,49.98,49.94,49.96,169396.0,48.0294,48.039,48.0006,48.0198,169396.0
2024-03-25 12:40:00,49.95,49.97,49.94,49.95,240016.0,48.0102,48.0294,48.0006,48.0102,240016.0
2024-03-25 12:50:00,49.96,49.97,49.94,49.97,118625.0,48.0198,48.0294,48.0006,48.0294,118625.0
2024-03-25 13:00:00,49.97,49.97,49.94,49.96,262339.0,48.0294,48.0294,48.0006,48.0198,262339.0
2024-03-25 13:10:00,49.96,49.96,49.93,49.95,281661.0,48.0198,48.0198,47.991,48.0102,281661.0
2024-03-25 13:20:00,49.95,49.97,49.93,49.97,279561.0,48.0102,48.0294,47.991,48.0294,279561.0
2024-03-25 13:30:00,49.96,49.97,49.94,49.96,109902.0,48.0198,48.0294,48.0006,48.0198,109902.0
2024-03-25 13:40:00,49.95,49.98,49.95,49.96,116557.0,48.0102,48.039,48.0102,48.0198,116557.0
2024-03-25 13:50:00,49.96,49.96,49.95,49.96,71314.0,48.0198,48.0198,48.0102,48.0198,71314.0
2024-03-25 14:00:00,49.95,49.98,49.95,49.97,230947.0,48.0102,48.039,48.0102,48.0294,230947.0
2024-03-25 14:10:00,49.98,49.99,49.96,49.98,84957.0,48.039,48.0487,48.0198,48.039,84957.0
2024-03-25 14:20:00,49.99,49.99,49.97,49.98,102975.0,48.0487,48.0487,48.0294,48.039,102975.0
2024-03-25 14:30:00,49.99,49.99,49.96,49.98,158466.0,48.0487,48.0487,48.0198,48.039,158466.0
2024-03-25 14:40:00,49.98,49.99,49.95,49.95,103285.0,48.039,48.0487,48.0102,48.0102,103285.0
2024-03-25 14:50:00,49.96,49.97,49.95,49.96,153863.0,48.0198,48.0294,48.0102,48.0198,153863.0
2024-03-25 15:00:00,49.96,49.96,49.93,49.94,158796.0,48.0198,48.0198,47.991,48.0006,158796.0
2024-03-25 15:10:00,49.94,49.94,49.92,49.93,181773.0,48.0006,48.0006,47.9814,47.991,181773.0
2024-03-25 15:20:00,49.94,49.94,49.9,49.92,246464.0,48.0006,48.0006,47.9621,47.9814,246464.0
2024-03-25 15:30:00,49.92,49.94,49.92,49.93,158874.0,47.9814,48.0006,47.9814,47.991,158874.0
2024-03-25 15:40:00,49.93,49.94,49.91,49.91,262810.0,47.991,48.0006,47.9718,47.9718,262810.0
2024-03-25 15:50:00,49.91,49.92,49.86,49.88,317086.0,47.9718,47.9814,47.9237,47.9429,317086.0
2024-03-26 09:30:00,50.11,50.11,50.06,50.08,447058.0,48.164,48.164,48.1159,48.1352,447058.0
2024-03-26 09:40:00,50.07,50.08,50.04,50.08,749561.0,48.1255,48.1352,48.0967,48.1352,749561.0
2024-03-26 09:50:00,50.08,50.1,50.05,50.09,533543.0,48.1352,48.1544,48.1063,48.1448,533543.0
2024-03-26 10:00:00,50.09,50.13,50.07,50.1,490047.0,48.1448,48.1832,48.1255,48.1544,490047.0
2024-03-26 10:10:00,50.1,50.1,50.05,50.07,235102.0,48.1544,48.1544,48.1063,48.1255,235102.0
2024-03-26 10:20:00,50.07,50.08,50.04,50.05,239432.0,48.1255,48.1352,48.0967,48.1063,239432.0
2024-03-26 10:30:00,50.05,50.08,50.03,50.08,193169.0,48.1063,48.1352,48.0871,48.1352,193169.0
2024-03-26 10:40:00,50.08,50.1,50.06,50.07,226281.0,48.1352,48.1544,48.1159,48.1255,226281.0
2024-03-26 10:50:00,50.07,50.09,50.07,50.08,142115.0,48.1255,48.1448,48.1255,48.1352,142115.0
2024-03-26 11:00:00,50.08,50.08,50.05,50.07,189477.0,48.1352,48.1352,48.1063,48.1255,189477.0
2024-03-26 11:10:00,50.07,50.07,50.03,50.05,98025.0,48.1255,48.1255,48.0871,48.1063,98025.0
2024-03-26 11:20:00,50.05,50.08,50.04,50.06,738047.0,48.1063,48.1352,48.0967,48.1159,738047.0
2024-03-26 11:30:00,50.06,50.07,50.03,50.04,130949.0,48.1159,48.1255,48.0871,48.0967,130949.0
2024-03-26 11:40:00,50.04,50.05,50.02,50.05,748512.0,48.0967,48.1063,48.0775,48.1063,748512.0
2024-03-26 11:50:00,50.05,50.07,50.04,50.07,106097.0,48.1063,48.1255,48.0967,48.1255,106097.0
2024-03-26 12:00:00,50.07,50.09,50.06,50.09,170425.0,48.1255,48.1448,48.1159,48.1448,170425.0
2024-03-26 12:10:00,50.09,50.09,50.07,50.08,92425.0,48.1448,48.1448,48.1255,48.1352,92425.0
2024-03-26 12:20:00,50.09,50.1,50.07,50.09,807512.0,48.1448,48.1544,48.1255,48.1448,807512.0
2024-03-26 12:30:00,50.09,50.1,50.07,50.09,218228.0,48.1448,48.1544,48.1255,48.1448,218228.0
2024-03-26 12:40:00,50.09,50.11,50.08,50.09,164187.0,48.1448,48.164,48.1352,48.1448,164187.0
2024-03-26 12:50:00,50.1,50.11,50.07,50.08,124755.0,48.1544,48.164,48.1255,48.1352,124755.0
2024-03-26 13:00:00,50.07,50.1,50.06,50.09,262225.0,48.1255,48.1544,48.1159,48.1448,262225.0
2024-03-26 13:10:00,50.1,50.11,50.07,50.08,127569.0,48.1544,48.164,48.1255,48.1352,127569.0
2024-03-26 13:20:00,50.08,50.09,50.06,50.09,218151.0,48.1352,48.1448,48.1159,48.1448,218151.0
2024-03-26 13:30:00,50.09,50.1,50.07,50.07,167981.0,48.1448,48.1544,48.1255,48.1255,167981.0
2024-03-26 13:40:00,50.08,50.08,50.04,50.05,151341.0,48.1352,48.1352,48.0967,48.1063,151341.0
2024-03-26 13:50:00,50.05,50.07,50.04,50.05,61285.0,48.1063,48.1255,48.0967,48.1063,61285.0
2024-03-26 14:00:00,50.05,50.08,50.05,50.07,153007.0,48.1063,48.1352,48.1063,48.1255,153007.0
2024-03-26 14:10:00,50.07,50.08,50.06,50.07,92507.0,48.1255,48.1352,48.1159,48.1255,92507.0
2024-03-26 14:20:00,50.08,50.1,50.07,50.09,212097.0,48.1352,48.1544,48.1255,48.1448,212097.0
2024-03-26 14:30:00,50.09,50.1,50.09,50.09,81518.0,48.1448,48.1544,48.1448,48.1448,81518.0
2024-03-26 14:40:00,50.09,50.1,50.07,50.08,85776.0,48.1448,48.1544,48.1255,48.1352,85776.0
2024-03-26 14:50:00,50.08,50.09,50.07,50.09,75198.0,48.1352,48.1448,48.1255,48.1448,75198.0
2024-03-26 15:00:00,50.09,50.09,50.08,50.09,132928.0,48.1448,48.1448,48.1352,48.1448,132928.0
2024-03-26 15:10:00,50.09,50.1,50.07,50.08,215172.0,48.1448,48.1544,48.1255,48.1352,215172.0
2024-03-26 15:20:00,50.08,50.08,50.03,50.04,378748.0,48.1352,48.1352,48.0871,48.0967,378748.0
2024-03-26 15:30:00,50.03,50.04,50.0,50.01,470546.0,48.0871,48.0967,48.0583,48.0679,470546.0
2024-03-26 15:40:00,50.02,50.03,49.98,49.98,511435.0,48.0775,48.0871,48.039,48.039,511435.0
2024-03-26 15:50:00,49.98,49.99,49.93,49.94,684170.0,48.039,48.0487,47.991,48.0006,684170.0
2024-03-27 09:30:00,50.04,50.07,50.03,50.05,239174.0,48.0967,48.1255,48.0871,48.1063,239174.0
2024-03-27 09:40:00,50.05,50.08,50.03,50.07,109025.0,48.1063,48.1352,48.0871,48.1255,109025.0
2024-03-27 09:50:00,50.07,50.09,50.03,50.05,96343.0,48.1255,48.1448,48.0871,48.1063,96343.0
2024-03-27 10:00:00,50.05,50.06,49.99,50.02,265156.0,48.1063,48.1159,48.0487,48.0775,265156.0
2024-03-27 10:10:00,50.02,50.1,50.01,50.09,385611.0,48.0775,48.1544,48.0679,48.1448,385611.0
2024-03-27 10:20:00,50.09,50.09,50.06,50.09,238803.0,48.1448,48.1448,48.1159,48.1448,238803.0
2024-03-27 10:30:00,50.08,50.13,50.08,50.12,109316.0,48.1352,48.1832,48.1352,48.1736,109316.0
2024-03-27 10:40:00,50.11,50.12,50.06,50.07,181770.0,48.164,48.1736,48.1159,48.1255,181770.0
2024-03-27 10:50:00,50.07,50.09,50.05,50.08,146909.0,48.1255,48.1448,48.1063,48.1352,146909.0
2024-03-27 11:00:00,50.07,50.11,50.07,50.1,70795.0,48.1255,48.164,48.1255,48.1544,70795.0
2024-03-27 11:10:00,50.1,50.12,50.08,50.11,105993.0,48.1544,48.1736,48.1352,48.164,105993.0
2024-03-27 11:20:00,50.11,50.11,50.09,50.09,121383.0,48.164,48.164,48.1448,48.1448,121383.0
2024-03-27 11:30:00,50.09,50.1,50.08,50.09,220102.0,48.1448,48.1544,48.1352,48.1448,220102.0
2024-03-27 11:40:00,50.09,50.11,50.08,50.1,105156.0,48.1448,48.164,48.1352,48.1544,105156.0
2024-03-27 11:50:00,50.1,50.1,50.06,50.07,156174.0,48.1544,48.1544,48.1159,48.1255,156174.0
2024-03-27 12:00:00,50.06,50.07,50.04,50.05,116109.0,48.1159,48.1255,48.0967,48.1063,116109.0
2024-03-27 12:10:00,50.05,50.06,50.02,50.04,150962.0,48.1063,48.1159,48.0775,48.0967,150962.0
2024-03-27 12:20:00,50.04,50.07,50.03,50.07,106136.0,48.0967,48.1255,48.0871,48.1255,106136.0
2024-03-27 12:30:00,50.07,50.11,50.06,50.09,214458.0,48.1255,48.164,48.1159,48.1448,214458.0
2024-03-27 12:40:00,50.09,50.13,50.09,50.13,115806.0,48.1448,48.1832,48.1448,48.1832,115806.0
2024-03-27 12:50:00,50.13,50.13,50.11,50.12,108697.0,48.1832,48.1832,48.164,48.1736,108697.0
2024-03-27 13:00:00,50.12,50.14,50.09,50.09,230080.0,48.1736,48.1928,48.1448,48.1448,230080.0
2024-03-27 13:10:00,50.09,50.13,50.08,50.12,90671.0,48.1448,48.1832,48.1352,48.1736,90671.0
2024-03-27 13:20:00,50.13,50.14,50.11,50.13,93930.0,48.1832,48.1928,48.164,48.1832,93930.0
2024-03-27 13:30:00,50.13,50.14,50.11,50.11,267432.0,48.1832,48.1928,48.164,48.164,267432.0
2024-03-27 13:40:00,50.11,50.12,50.09,50.1,221153.0,48.164,48.1736,48.1448,48.1544,221153.0
2024-03-27 13:50:00,50.1,50.11,50.09,50.11,95376.0,48.1544,48.164,48.1448,48.164,95376.0
2024-03-27 14:00:00,50.11,50.13,50.1,50.13,183501.0,48.164,48.1832,48.1544,48.1832,183501.0
2024-03-27 14:10:00,50.13,50.15,50.12,50.15,103639.0,48.1832,48.2024,48.1736,48.2024,103639.0
2024-03-27 14:20:00,50.15,50.16,50.14,50.16,161939.0,48.2024,48.212,48.1928,48.212,161939.0
2024-03-27 14:30:00,50.16,50.17,50.14,50.15,136582.0,48.212,48.2217,48.1928,48.2024,136582.0
2024-03-27 14:40:00,50.16,50.17,50.14,50.15,107125.0,48.212,48.2217,48.1928,48.2024,107125.0
2024-03-27 14:50:00,50.14,50.15,50.13,50.14,87517.0,48.1928,48.2024,48.1832,48.1928,87517.0
2024-03-27 15:00:00,50.15,50.17,50.14,50.15,205137.0,48.2024,48.2217,48.1928,48.2024,205137.0
2024-03-27 15:10:00,50.14,50.15,50.11,50.13,261781.0,48.1928,48.2024,48.164,48.1832,261781.0
2024-03-27 15:20:00,50.13,50.18,50.12,50.16,243418.0,48.1832,48.2313,48.1736,48.212,243418.0
2024-03-27 15:30:00,50.16,50.23,50.16,50.23,179638.0,48.212,48.2793,48.212,48.2793,179638.0
2024-03-27 15:40:00,50.23,50.25,50.21,50.22,475129.0,48.2793,48.2986,48.2601,48.2697,475129.0
2024-03-27 15:50:00,50.22,50.27,50.22,50.26,455717.0,48.2697,48.3178,48.2697,48.3082,455717.0
2024-03-28 09:30:00,50.1,50.18,50.1,50.13,351844.0,48.1544,48.2313,48.1544,48.1832,351844.0
2024-03-28 09:40:00,50.13,50.19,50.12,50.18,115923.0,48.1832,48.2409,48.1736,48.2313,115923.0
2024-03-28 09:50:00,50.18,50.19,50.16,50.18,158045.0,48.2313,48.2409,48.212,48.2313,158045.0
2024-03-28 10:00:00,50.18,50.21,50.17,50.18,267860.0,48.2313,48.2601,48.2217,48.2313,267860.0
2024-03-28 10:10:00,50.18,50.2,50.14,50.16,145403.0,48.2313,48.2505,48.1928,48.212,145403.0
2024-03-28 10:20:00,50.15,50.17,50.13,50.15,114428.0,48.2024,48.2217,48.1832,48.2024,114428.0
2024-03-28 10:30:00,50.15,50.2,50.15,50.2,132693.0,48.2024,48.2505,48.2024,48.2505,132693.0
2024-03-28 10:40:00,50.2,50.22,50.18,50.2,112619.0,48.2505,48.2697,48.2313,48.2505,112619.0
2024-03-28 10:50:00,50.2,50.22,50.19,50.21,79874.0,48.2505,48.2697,48.2409,48.2601,79874.0
2024-03-28 11:00:00,50.21,50.22,50.19,50.2,139717.0,48.2601,48.2697,48.2409,48.2505,139717.0
2024-03-28 11:10:00,50.19,50.23,50.18,50.23,99878.0,48.2409,48.2793,48.2313,48.2793,99878.0
2024-03-28 11:20:00,50.23,50.24,50.22,50.23,76277.0,48.2793,48.2889,48.2697,48.2793,76277.0
2024-03-28 11:30:00,50.23,50.23,50.19,50.2,57984.0,48.2793,48.2793,48.2409,48.2505,57984.0
2024-03-28 11:40:00,50.2,50.21,50.18,50.2,174845.0,48.2505,48.2601,48.2313,48.2505,174845.0
2024-03-28 11:50:00,50.2,50.21,50.17,50.21,119228.0,48.2505,48.2601,48.2217,48.2601,119228.0
2024-03-28 12:00:00,50.2,50.2,50.15,50.16,99165.0,48.2505,48.2505,48.2024,48.212,99165.0
2024-03-28 12:10:00,50.16,50.19,50.15,50.17,160975.0,48.212,48.2409,48.2024,48.2217,160975.0
2024-03-28 12:20:00,50.18,50.22,50.17,50.21,260788.0,48.2313,48.2697,48.2217,48.2601,260788.0
2024-03-28 12:30:00,50.22,50.22,50.17,50.2,235773.0,48.2697,48.2697,48.2217,48.2505,235773.0
2024-03-28 12:40:00,50.19,50.23,50.19,50.21,183442.0,48.2409,48.2793,48.2409,48.2601,183442.0
2024-03-28 12:50:00,50.22,50.22,50.18,50.2,136473.0,48.2697,48.2697,48.2313,48.2505,136473.0
2024-03-28 13:00:00,50.19,50.2,50.17,50.2,168694.0,48.2409,48.2505,48.2217,48.2505,168694.0
2024-03-28 13:10:00,50.2,50.2,50.15,50.17,87450.0,48.2505,48.2505,48.2024,48.2217,87450.0
2024-03-28 13:20:00,50.16,50.17,50.14,50.16,172784.0,48.212,48.2217,48.1928,48.212,172784.0
2024-03-28 13:30:00,50.15,50.17,50.13,50.17,121433.0,48.2024,48.2217,48.1832,48.2217,121433.0
2024-03-28 13:40:00,50.17,50.18,50.15,50.18,129433.0,48.2217,48.2313,48.2024,48.2313,129433.0
2024-03-28 13:50:00,50.18,50.18,50.15,50.17,296831.0,48.2313,48.2313,48.2024,48.2217,296831.0
2024-03-28 14:00:00,50.16,50.18,50.14,50.17,173311.0,48.212,48.2313,48.1928,48.2217,173311.0
2024-03-28 14:10:00,50.18,50.18,50.14,50.15,125190.0,48.2313,48.2313,48.1928,48.2024,125190.0
2024-03-28 14:20:00,50.15,50.16,50.14,50.16,133794.0,48.2024,48.212,48.1928,48.212,133794.0
2024-03-28 14:30:00,50.15,50.16,50.14,50.16,159829.0,48.2024,48.212,48.1928,48.212,159829.0
2024-03-28 14:40:00,50.16,50.16,50.12,50.15,162057.0,48.212,48.212,48.1736,48.2024,162057.0
2024-03-28 14:50:00,50.15,50.2,50.13,50.18,143999.0,48.2024,48.2505,48.1832,48.2313,143999.0
2024-03-28 15:00:00,50.19,50.2,50.15,50.18,274971.0,48.2409,48.2505,48.2024,48.2313,274971.0
2024-03-28 15:10:00,50.18,50.19,50.17,50.18,272450.0,48.2313,48.2409,48.2217,48.2313,272450.0
2024-03-28 15:20:00,50.19,50.21,50.17,50.19,218500.0,48.2409,48.2601,48.2217,48.2409,218500.0
2024-03-28 15:30:00,50.2,50.21,50.17,50.17,329082.0,48.2505,48.2601,48.2217,48.2217,329082.0
2024-03-28 15:40:00,50.17,50.2,50.17,50.19,602788.0,48.2217,48.2505,48.2217,48.2409,602788.0
2024-03-28 15:50:00,50.19,50.19,50.16,50.16,872375.0,48.2409,48.2409,48.212,48.212,872375.0
2024-04-01 09:30:00,50.1,50.18,50.1,50.15,385924.0,48.1544,48.2313,48.1544,48.2024,385924.0
2024-04-01 09:40:00,50.15,50.2,50.14,50.16,355475.0,48.2024,48.2505,48.1928,48.212,355475.0
2024-04-01 09:50:00,50.16,50.21,50.16,50.21,156916.0,48.212,48.2601,48.212,48.2601,156916.0
2024-04-01 10:00:00,50.21,50.21,50.05,50.08,537304.0,48.2601,48.2601,48.1063,48.1352,537304.0
2024-04-01 10:10:00,50.09,50.11,50.02,50.03,590163.0,48.1448,48.164,48.0775,48.0871,590163.0
2024-04-01 10:20:00,50.02,50.06,50.0,50.04,256322.0,48.0775,48.1159,48.0583,48.0967,256322.0
2024-04-01 10:30:00,50.04,50.05,49.96,49.97,350040.0,48.0967,48.1063,48.0198,48.0294,350040.0
2024-04-01 10:40:00,49.97,49.99,49.96,49.99,164645.0,48.0294,48.0487,48.0198,48.0487,164645.0
2024-04-01 10:50:00,50.0,50.0,49.96,49.98,220262.0,48.0583,48.0583,48.0198,48.039,220262.0
2024-04-01 11:00:00,49.98,49.99,49.93,49.95,278921.0,48.039,48.0487,47.991,48.0102,278921.0
2024-04-01 11:10:00,49.95,49.95,49.91,49.93,249812.0,48.0102,48.0102,47.9718,47.991,249812.0
2024-04-01 11:20:00,49.93,49.95,49.91,49.94,228394.0,47.991,48.0102,47.9718,48.0006,228394.0
2024-04-01 11:30:00,49.93,49.94,49.89,49.9,137393.0,47.991,48.0006,47.9525,47.9621,137393.0
2024-04-01 11:40:00,49.9,49.91,49.88,49.91,131132.0,47.9621,47.9718,47.9429,47.9718,131132.0
2024-04-01 11:50:00,49.91,49.91,49.85,49.87,139263.0,47.9718,47.9718,47.9141,47.9333,139263.0
2024-04-01 12:00:00,49.87,49.9,49.85,49.9,100120.0,47.9333,47.9621,47.9141,47.9621,100120.0
2024-04-01 12:10:00,49.9,49.93,49.88,49.91,156123.0,47.9621,47.991,47.9429,47.9718,156123.0
2024-04-01 12:20:00,49.91,49.95,49.91,49.95,109435.0,47.9718,48.0102,47.9718,48.0102,109435.0
2024-04-01 12:30:00,49.95,49.97,49.94,49.96,111941.0,48.0102,48.0294,48.0006,48.0198,111941.0
2024-04-01 12:40:00,49.96,49.98,49.96,49.97,208873.0,48.0198,48.039,48.0198,48.0294,208873.0
2024-04-01 12:50:00,49.97,49.98,49.96,49.97,114650.0,48.0294,48.039,48.0198,48.0294,114650.0
2024-04-01 13:00:00,49.97,49.97,49.95,49.96,222526.0,48.0294,48.0294,48.0102,48.0198,222526.0
2024-04-01 13:10:00,49.96,49.96,49.94,49.95,155259.0,48.0198,48.0198,48.0006,48.0102,155259.0
2024-04-01 13:20:00,49.94,49.95,49.9,49.94,124920.0,48.0006,48.0102,47.9621,48.0006,124920.0
2024-04-01 13:30:00,49.94,49.95,49.92,49.93,147605.0,48.0006,48.0102,47.9814,47.991,147605.0
2024-04-01 13:40:00,49.94,49.97,49.93,49.97,474806.0,48.0006,48.0294,47.991,48.0294,474806.0
2024-04-01 13:50:00,49.97,49.98,49.94,49.97,340881.0,48.0294,48.039,48.0006,48.0294,340881.0
2024-04-01 14:00:00,49.98,49.98,49.97,49.98,139046.0,48.039,48.039,48.0294,48.039,139046.0
2024-04-01 14:10:00,49.97,49.98,49.96,49.98,78830.0,48.0294,48.039,48.0198,48.039,78830.0
2024-04-01 14:20:00,49.98,50.0,49.97,49.97,136657.0,48.039,48.0583,48.0294,48.0294,136657.0
2024-04-01 14:30:00,49.98,49.99,49.97,49.98,109355.0,48.039,48.0487,48.0294,48.039,109355.0
2024-04-01 14:40:00,49.99,49.99,49.97,49.98,193573.0,48.0487,48.0487,48.0294,48.039,193573.0
2024-04-01 14:50:00,49.98,49.98,49.93,49.94,229378.0,48.039,48.039,47.991,48.0006,229378.0
2024-04-01 15:00:00,49.94,50.0,49.93,49.99,270088.0,48.0006,48.0583,47.991,48.0487,270088.0
2024-04-01 15:10:00,49.99,50.0,49.96,49.97,223561.0,48.0487,48.0583,48.0198,48.0294,223561.0
2024-04-01 15:20:00,49.97,49.98,49.94,49.94,139949.0,48.0294,48.039,48.0006,48.0006,139949.0
2024-04-01 15:30:00,49.95,49.97,49.93,49.94,185232.0,48.0102,48.0294,47.991,48.0006,185232.0
2024-04-01 15:40:00,49.94,49.98,49.94,49.96,244046.0,48.0006,48.039,48.0006,48.0198,244046.0
2024-04-01 15:50:00,49.95,49.99,49.95,49.96,677889.0,48.0102,48.0487,48.0102,48.0198,677889.0
2024-04-02 09:30:00,49.63,49.66,49.52,49.55,573569.0,47.7026,47.7315,47.5969,47.6257,573569.0
2024-04-02 09:40:00,49.55,49.56,49.51,49.54,242570.0,47.6257,47.6353,47.5873,47.6161,242570.0
2024-04-02 09:50:00,49.53,49.6,49.51,49.6,243187.0,47.6065,47.6738,47.5873,47.6738,243187.0
2024-04-02 10:00:00,49.59,49.66,49.55,49.59,5670354.0,47.6642,47.7315,47.6257,47.6642,5670354.0
2024-04-02 10:10:00,49.59,49.6,49.53,49.55,650652.0,47.6642,47.6738,47.6065,47.6257,650652.0
2024-04-02 10:20:00,49.55,49.65,49.55,49.63,405737.0,47.6257,47.7219,47.6257,47.7026,405737.0
2024-04-02 10:30:00,49.63,49.64,49.59,49.63,289562.0,47.7026,47.7122,47.6642,47.7026,289562.0
2024-04-02 10:40:00,49.64,49.65,49.57,49.59,286298.0,47.7122,47.7219,47.645,47.6642,286298.0
2024-04-02 10:50:00,49.59,49.6,49.52,49.55,292413.0,47.6642,47.6738,47.5969,47.6257,292413.0
2024-04-02 11:00:00,49.54,49.59,49.52,49.58,368580.0,47.6161,47.6642,47.5969,47.6546,368580.0
2024-04-02 11:10:00,49.58,49.61,49.57,49.61,339713.0,47.6546,47.6834,47.645,47.6834,339713.0
2024-04-02 11:20:00,49.6,49.62,49.57,49.57,208224.0,47.6738,47.693,47.645,47.645,208224.0
2024-04-02 11:30:00,49.57,49.58,49.51,49.54,182059.0,47.645,47.6546,47.5873,47.6161,182059.0
2024-04-02 11:40:00,49.54,49.55,49.52,49.53,165326.0,47.6161,47.6257,47.5969,47.6065,165326.0
2024-04-02 11:50:00,49.53,49.55,49.5,49.53,126631.0,47.6065,47.6257,47.5777,47.6065,126631.0
2024-04-02 12:00:00,49.53,49.55,49.51,49.53,267172.0,47.6065,47.6257,47.5873,47.6065,267172.0
2024-04-02 12:10:00,49.53,49.54,49.5,49.51,224989.0,47.6065,47.6161,47.5777,47.5873,224989.0
2024-04-02 12:20:00,49.51,49.56,49.5,49.56,133431.0,47.5873,47.6353,47.5777,47.6353,133431.0
2024-04-02 12:30:00,49.55,49.57,49.54,49.57,73852.0,47.6257,47.645,47.6161,47.645,73852.0
2024-04-02 12:40:00,49.57,49.59,49.54,49.58,152749.0,47.645,47.6642,47.6161,47.6546,152749.0
2024-04-02 12:50:00,49.58,49.59,49.55,49.59,767462.0,47.6546,47.6642,47.6257,47.6642,767462.0
2024-04-02 13:00:00,49.59,49.59,49.56,49.57,264552.0,47.6642,47.6642,47.6353,47.645,264552.0
2024-04-02 13:10:00,49.57,49.57,49.53,49.55,118930.0,47.645,47.645,47.6065,47.6257,118930.0
2024-04-02 13:20:00,49.55,49.56,49.54,49.56,101528.0,47.6257,47.6353,47.6161,47.6353,101528.0
2024-04-02 13:30:00,49.55,49.56,49.53,49.54,141711.0,47.6257,47.6353,47.6065,47.6161,141711.0
2024-04-02 13:40:00,49.54,49.56,49.52,49.56,237702.0,47.6161,47.6353,47.5969,47.6353,237702.0
2024-04-02 13:50:00,49.56,49.57,49.55,49.55,194862.0,47.6353,47.645,47.6257,47.6257,194862.0
2024-04-02 14:00:00,49.55,49.58,49.55,49.58,157500.0,47.6257,47.6546,47.6257,47.6546,157500.0
2024-04-02 14:10:00,49.58,49.59,49.57,49.58,118394.0,47.6546,47.6642,47.645,47.6546,118394.0
2024-04-02 14:20:00,49.59,49.59,49.56,49.58,148250.0,47.6642,47.6642,47.6353,47.6546,148250.0
2024-04-02 14:30:00,49.57,49.58,49.55,49.57,209988.0,47.645,47.6546,47.6257,47.645,209988.0
2024-04-02 14:40:00,49.57,49.59,49.55,49.57,78867.0,47.645,47.6642,47.6257,47.645,78867.0
2024-04-02 14:50:00,49.57,49.59,49.56,49.57,123019.0,47.645,47.6642,47.6353,47.645,123019.0
2024-04-02 15:00:00,49.57,49.61,49.56,49.59,198824.0,47.645,47.6834,47.6353,47.6642,198824.0
2024-04-02 15:10:00,49.59,49.6,49.56,49.57,193736.0,47.6642,47.6738,47.6353,47.645,193736.0
2024-04-02 15:20:00,49.57,49.61,49.56,49.59,192898.0,47.645,47.6834,47.6353,47.6642,192898.0
2024-04-02 15:30:00,49.59,49.62,49.58,49.62,253405.0,47.6642,47.693,47.6546,47.693,253405.0
2024-04-02 15:40:00,49.62,49.65,49.61,49.65,323204.0,47.693,47.7219,47.6834,47.7219,323204.0
2024-04-02 15:50:00,49.65,49.66,49.62,49.64,347133.0,47.7219,47.7315,47.693,47.7122,347133.0
2024-04-03 09:30:00,49.54,49.65,49.53,49.65,339118.0,47.6161,47.7219,47.6065,47.7219,339118.0
2024-04-03 09:40:00,49.64,49.65,49.58,49.59,248515.0,47.7122,47.7219,47.6546,47.6642,248515.0
2024-04-03 09:50:00,49.59,49.64,49.58,49.63,312848.0,47.6642,47.7122,47.6546,47.7026,312848.0
2024-04-03 10:00:00,49.64,49.87,49.63,49.75,6007712.0,47.7122,47.9333,47.7026,47.818,6007712.0
2024-04-03 10:10:00,49.75,49.83,49.71,49.83,1182598.0,47.818,47.8949,47.7795,47.8949,1182598.0
2024-04-03 10:20:00,49.83,49.83,49.79,49.8,202251.0,47.8949,47.8949,47.8564,47.866,202251.0
2024-04-03 10:30:00,49.8,49.82,49.77,49.8,321249.0,47.866,47.8853,47.8372,47.866,321249.0
2024-04-03 10:40:00,49.8,49.88,49.79,49.87,336485.0,47.866,47.9429,47.8564,47.9333,336485.0
2024-04-03 10:50:00,49.87,49.91,49.86,49.89,140190.0,47.9333,47.9718,47.9237,47.9525,140190.0
2024-04-03 11:00:00,49.89,49.92,49.87,49.91,180362.0,47.9525,47.9814,47.9333,47.9718,180362.0
2024-04-03 11:10:00,49.91,49.93,49.91,49.93,187889.0,47.9718,47.991,47.9718,47.991,187889.0
2024-04-03 11:20:00,49.93,49.96,49.92,49.95,165105.0,47.991,48.0198,47.9814,48.0102,165105.0
2024-04-03 11:30:00,49.94,49.96,49.93,49.95,214227.0,48.0006,48.0198,47.991,48.0102,214227.0
2024-04-03 11:40:00,49.95,49.97,49.92,49.93,203056.0,48.0102,48.0294,47.9814,47.991,203056.0
2024-04-03 11:50:00,49.93,49.94,49.9,49.91,260349.0,47.991,48.0006,47.9621,47.9718,260349.0
2024-04-03 12:00:00,49.91,49.91,49.86,49.87,262414.0,47.9718,47.9718,47.9237,47.9333,262414.0
2024-04-03 12:10:00,49.87,49.92,49.84,49.91,274727.0,47.9333,47.9814,47.9045,47.9718,274727.0
2024-04-03 12:20:00,49.91,49.96,49.9,49.96,134056.0,47.9718,48.0198,47.9621,48.0198,134056.0
2024-04-03 12:30:00,49.96,49.99,49.87,49.89,432849.0,48.0198,48.0487,47.9333,47.9525,432849.0
2024-04-03 12:40:00,49.89,49.94,49.88,49.91,147290.0,47.9525,48.0006,47.9429,47.9718,147290.0
2024-04-03 12:50:00,49.91,49.95,49.9,49.93,151180.0,47.9718,48.0102,47.9621,47.991,151180.0
2024-04-03 13:00:00,49.93,49.94,49.9,49.92,123948.0,47.991,48.0006,47.9621,47.9814,123948.0
2024-04-03 13:10:00,49.93,49.95,49.92,49.95,162493.0,47.991,48.0102,47.9814,48.0102,162493.0
2024-04-03 13:20:00,49.95,49.98,49.93,49.97,281910.0,48.0102,48.039,47.991,48.0294,281910.0
2024-04-03 13:30:00,49.97,49.98,49.95,49.96,201726.0,48.0294,48.039,48.0102,48.0198,201726.0
2024-04-03 13:40:00,49.97,49.99,49.96,49.98,119291.0,48.0294,48.0487,48.0198,48.039,119291.0
2024-04-03 13:50:00,49.98,49.99,49.96,49.97,210732.0,48.039,48.0487,48.0198,48.0294,210732.0
2024-04-03 14:00:00,49.97,50.0,49.96,50.0,190097.0,48.0294,48.0583,48.0198,48.0583,190097.0
2024-04-03 14:10:00,50.0,50.0,49.96,49.98,178474.0,48.0583,48.0583,48.0198,48.039,178474.0
2024-04-03 14:20:00,49.98,49.99,49.96,49.97,196512.0,48.039,48.0487,48.0198,48.0294,196512.0
2024-04-03 14:30:00,49.97,49.98,49.94,49.98,275355.0,48.0294,48.039,48.0006,48.039,275355.0
2024-04-03 14:40:00,49.98,49.98,49.96,49.97,166949.0,48.039,48.039,48.0198,48.0294,166949.0
2024-04-03 14:50:00,49.97,49.98,49.95,49.97,337802.0,48.0294,48.039,48.0102,48.0294,337802.0
2024-04-03 15:00:00,49.97,49.97,49.95,49.96,156451.0,48.0294,48.0294,48.0102,48.0198,156451.0
2024-04-03 15:10:00,49.95,49.97,49.84,49.88,458939.0,48.0102,48.0294,47.9045,47.9429,458939.0
2024-04-03 15:20:00,49.88,49.89,49.85,49.88,155232.0,47.9429,47.9525,47.9141,47.9429,155232.0
2024-04-03 15:30:00,49.88,49.93,49.85,49.92,270163.0,47.9429,47.991,47.9141,47.9814,270163.0
2024-04-03 15:40:00,49.91,49.94,49.9,49.94,516547.0,47.9718,48.0006,47.9621,48.0006,516547.0
2024-04-03 15:50:00,49.94,49.94,49.91,49.93,832392.0,48.0006,48.0006,47.9718,47.991,832392.0
2024-04-04 09:30:00,50.26,50.28,50.2,50.21,427316.0,48.3082,48.3274,48.2505,48.2601,427316.0
2024-04-04 09:40:00,50.21,50.28,50.2,50.27,329563.0,48.2601,48.3274,48.2505,48.3178,329563.0
2024-04-04 09:50:00,50.27,50.27,50.22,50.24,257357.0,48.3178,48.3178,48.2697,48.2889,257357.0
2024-04-04 10:00:00,50.24,50.28,50.23,50.28,403271.0,48.2889,48.3274,48.2793,48.3274,403271.0
2024-04-04 10:10:00,50.28,50.29,50.24,50.24,195620.0,48.3274,48.337,48.2889,48.2889,195620.0
2024-04-04 10:20:00,50.25,50.26,50.21,50.24,227744.0,48.2986,48.3082,48.2601,48.2889,227744.0
2024-04-04 10:30:00,50.24,50.25,50.22,50.24,106390.0,48.2889,48.2986,48.2697,48.2889,106390.0
2024-04-04 10:40:00,50.24,50.26,50.23,50.24,84130.0,48.2889,48.3082,48.2793,48.2889,84130.0
2024-04-04 10:50:00,50.24,50.25,50.23,50.24,166517.0,48.2889,48.2986,48.2793,48.2889,166517.0
2024-04-04 11:00:00,50.24,50.25,50.21,50.22,196840.0,48.2889,48.2986,48.2601,48.2697,196840.0
2024-04-04 11:10:00,50.22,50.23,50.19,50.2,170714.0,48.2697,48.2793,48.2409,48.2505,170714.0
2024-04-04 11:20:00,50.2,50.21,50.19,50.21,150082.0,48.2505,48.2601,48.2409,48.2601,150082.0
2024-04-04 11:30:00,50.21,50.22,50.19,50.22,265039.0,48.2601,48.2697,48.2409,48.2697,265039.0
2024-04-04 11:40:00,50.22,50.23,50.21,50.21,195515.0,48.2697,48.2793,48.2601,48.2601,195515.0
2024-04-04 11:50:00,50.21,50.23,50.21,50.22,198214.0,48.2601,48.2793,48.2601,48.2697,198214.0
2024-04-04 12:00:00,50.21,50.25,50.21,50.25,336400.0,48.2601,48.2986,48.2601,48.2986,336400.0
2024-04-04 12:10:00,50.25,50.25,50.23,50.23,265400.0,48.2986,48.2986,48.2793,48.2793,265400.0
2024-04-04 12:20:00,50.23,50.24,50.23,50.23,122302.0,48.2793,48.2889,48.2793,48.2793,122302.0
2024-04-04 12:30:00,50.23,50.24,50.21,50.21,151368.0,48.2793,48.2889,48.2601,48.2601,151368.0
2024-04-04 12:40:00,50.22,50.23,50.21,50.22,185019.0,48.2697,48.2793,48.2601,48.2697,185019.0
2024-04-04 12:50:00,50.22,50.22,50.19,50.2,375755.0,48.2697,48.2697,48.2409,48.2505,375755.0
2024-04-04 13:00:00,50.2,50.2,50.18,50.19,110166.0,48.2505,48.2505,48.2313,48.2409,110166.0
2024-04-04 13:10:00,50.19,50.2,50.18,50.19,262501.0,48.2409,48.2505,48.2313,48.2409,262501.0
2024-04-04 13:20:00,50.19,50.19,50.18,50.19,80772.0,48.2409,48.2409,48.2313,48.2409,80772.0
2024-04-04 13:30:00,50.19,50.19,50.17,50.19,315921.0,48.2409,48.2409,48.2217,48.2409,315921.0
2024-04-04 13:40:00,50.18,50.19,50.14,50.16,272772.0,48.2313,48.2409,48.1928,48.212,272772.0
2024-04-04 13:50:00,50.16,50.17,50.13,50.14,158220.0,48.212,48.2217,48.1832,48.1928,158220.0
2024-04-04 14:00:00,50.13,50.13,50.03,50.04,666699.0,48.1832,48.1832,48.0871,48.0967,666699.0
2024-04-04 14:10:00,50.03,50.03,49.91,49.92,643765.0,48.0871,48.0871,47.9718,47.9814,643765.0
2024-04-04 14:20:00,49.92,49.96,49.86,49.87,393402.0,47.9814,48.0198,47.9237,47.9333,393402.0
2024-04-04 14:30:00,49.87,49.87,49.74,49.8,1001942.0,47.9333,47.9333,47.8084,47.866,1001942.0
2024-04-04 14:40:00,49.79,49.79,49.7,49.78,488337.0,47.8564,47.8564,47.7699,47.8468,488337.0
2024-04-04 14:50:00,49.77,49.78,49.64,49.69,1486303.0,47.8372,47.8468,47.7122,47.7603,1486303.0
2024-04-04 15:00:00,49.68,49.7,49.62,49.69,2065596.0,47.7507,47.7699,47.693,47.7603,2065596.0
2024-04-04 15:10:00,49.68,49.68,49.61,49.64,914517.0,47.7507,47.7507,47.6834,47.7122,914517.0
2024-04-04 15:20:00,49.64,49.68,49.55,49.55,791935.0,47.7122,47.7507,47.6257,47.6257,791935.0
2024-04-04 15:30:00,49.55,49.58,49.48,49.5,639093.0,47.6257,47.6546,47.5585,47.5777,639093.0
2024-04-04 15:40:00,49.5,49.58,49.48,49.57,737347.0,47.5777,47.6546,47.5585,47.645,737347.0
2024-04-04 15:50:00,49.58,49.6,49.52,49.53,696664.0,47.6546,47.6738,47.5969,47.6065,696664.0
2024-04-05 09:30:00,49.49,49.52,49.41,49.41,375469.0,47.5681,47.5969,47.4912,47.4912,375469.0
2024-04-05 09:40:00,49.4,49.48,49.39,49.43,1463767.0,47.4816,47.5585,47.472,47.5104,1463767.0
2024-04-05 09:50:00,49.43,49.54,49.42,49.48,455518.0,47.5104,47.6161,47.5008,47.5585,455518.0
2024-04-05 10:00:00,49.48,49.5,49.37,49.41,546259.0,47.5585,47.5777,47.4527,47.4912,546259.0
2024-04-05 10:10:00,49.41,49.55,49.4,49.51,520225.0,47.4912,47.6257,47.4816,47.5873,520225.0
2024-04-05 10:20:00,49.51,49.53,49.45,49.51,292407.0,47.5873,47.6065,47.5296,47.5873,292407.0
2024-04-05 10:30:00,49.5,49.59,49.48,49.55,234970.0,47.5777,47.6642,47.5585,47.6257,234970.0
2024-04-05 10:40:00,49.54,49.6,49.53,49.59,306616.0,47.6161,47.6738,47.6065,47.6642,306616.0
2024-04-05 10:50:00,49.59,49.64,49.58,49.64,839483.0,47.6642,47.7122,47.6546,47.7122,839483.0
2024-04-05 11:00:00,49.64,49.65,49.57,49.64,292790.0,47.7122,47.7219,47.645,47.7122,292790.0
2024-04-05 11:10:00,49.64,49.67,49.58,49.61,286518.0,47.7122,47.7411,47.6546,47.6834,286518.0
2024-04-05 11:20:00,49.62,49.65,49.59,49.65,241638.0,47.693,47.7219,47.6642,47.7219,241638.0
2024-04-05 11:30:00,49.64,49.67,49.62,49.66,250650.0,47.7122,47.7411,47.693,47.7315,250650.0
2024-04-05 11:40:00,49.66,49.73,49.66,49.72,316976.0,47.7315,47.7987,47.7315,47.7891,316976.0
2024-04-05 11:50:00,49.71,49.77,49.71,49.75,198663.0,47.7795,47.8372,47.7795,47.818,198663.0
2024-04-05 12:00:00,49.76,49.77,49.74,49.77,168863.0,47.8276,47.8372,47.8084,47.8372,168863.0
2024-04-05 12:10:00,49.77,49.79,49.76,49.78,361890.0,47.8372,47.8564,47.8276,47.8468,361890.0
2024-04-05 12:20:00,49.78,49.79,49.76,49.76,216409.0,47.8468,47.8564,47.8276,47.8276,216409.0
2024-04-05 12:30:00,49.76,49.79,49.72,49.78,140396.0,47.8276,47.8564,47.7891,47.8468,140396.0
2024-04-05 12:40:00,49.79,49.79,49.74,49.75,95936.0,47.8564,47.8564,47.8084,47.818,95936.0
2024-04-05 12:50:00,49.75,49.82,49.74,49.82,151491.0,47.818,47.8853,47.8084,47.8853,151491.0
2024-04-05 13:00:00,49.81,49.82,49.73,49.74,309789.0,47.8756,47.8853,47.7987,47.8084,309789.0
2024-04-05 13:10:00,49.74,49.76,49.71,49.73,125083.0,47.8084,47.8276,47.7795,47.7987,125083.0
2024-04-05 13:20:00,49.74,49.76,49.73,49.75,199530.0,47.8084,47.8276,47.7987,47.818,199530.0
2024-04-05 13:30:00,49.74,49.78,49.73,49.73,272785.0,47.8084,47.8468,47.7987,47.7987,272785.0
2024-04-05 13:40:00,49.74,49.75,49.69,49.7,108633.0,47.8084,47.818,47.7603,47.7699,108633.0
2024-04-05 13:50:00,49.7,49.72,49.63,49.66,223806.0,47.7699,47.7891,47.7026,47.7315,223806.0
2024-04-05 14:00:00,49.65,49.72,49.6,49.72,189562.0,47.7219,47.7891,47.6738,47.7891,189562.0
2024-04-05 14:10:00,49.71,49.74,49.7,49.71,214671.0,47.7795,47.8084,47.7699,47.7795,214671.0
2024-04-05 14:20:00,49.72,49.75,49.67,49.68,193546.0,47.7891,47.818,47.7411,47.7507,193546.0
2024-04-05 14:30:00,49.68,49.73,49.68,49.72,152627.0,47.7507,47.7987,47.7507,47.7891,152627.0
2024-04-05 14:40:00,49.73,49.73,49.66,49.67,239192.0,47.7987,47.7987,47.7315,47.7411,239192.0
2024-04-05 14:50:00,49.66,49.68,49.65,49.68,219252.0,47.7315,47.7507,47.7219,47.7507,219252.0
2024-04-05 15:00:00,49.68,49.7,49.65,49.66,192564.0,47.7507,47.7699,47.7219,47.7315,192564.0
2024-04-05 15:10:00,49.67,49.7,49.66,49.69,226509.0,47.7411,47.7699,47.7315,47.7603,226509.0
2024-04-05 15:20:00,49.69,49.7,49.66,49.7,191821.0,47.7603,47.7699,47.7315,47.7699,191821.0
2024-04-05 15:30:00,49.7,49.74,49.68,49.68,167608.0,47.7699,47.8084,47.7507,47.7507,167608.0
2024-04-05 15:40:00,49.69,49.7,49.66,49.7,175367.0,47.7603,47.7699,47.7315,47.7699,175367.0
2024-04-05 15:50:00,49.7,49.73,49.68,49.71,552863.0,47.7699,47.7987,47.7507,47.7795,552863.0
2024-04-08 09:30:00,49.98,50.02,49.97,49.98,392290.0,48.039,48.0775,48.0294,48.039,392290.0
2024-04-08 09:40:00,49.98,50.05,49.96,50.01,207740.0,48.039,48.1063,48.0198,48.0679,207740.0
2024-04-08 09:50:00,50.02,50.02,49.97,49.98,231845.0,48.0775,48.0775,48.0294,48.039,231845.0
2024-04-08 10:00:00,49.98,49.99,49.86,49.87,374663.0,48.039,48.0487,47.9237,47.9333,374663.0
2024-04-08 10:10:00,49.87,49.9,49.84,49.87,5415536.0,47.9333,47.9621,47.9045,47.9333,5415536.0
2024-04-08 10:20:00,49.87,49.96,49.87,49.96,360924.0,47.9333,48.0198,47.9333,48.0198,360924.0
2024-04-08 10:30:00,49.95,49.99,49.94,49.98,308519.0,48.0102,48.0487,48.0006,48.039,308519.0
2024-04-08 10:40:00,49.99,50.0,49.96,50.0,194919.0,48.0487,48.0583,48.0198,48.0583,194919.0
2024-04-08 10:50:00,50.0,50.01,49.98,49.99,224881.0,48.0583,48.0679,48.039,48.0487,224881.0
2024-04-08 11:00:00,49.98,50.02,49.95,50.01,112406.0,48.039,48.0775,48.0102,48.0679,112406.0
2024-04-08 11:10:00,50.03,50.04,50.0,50.01,153962.0,48.0871,48.0967,48.0583,48.0679,153962.0
2024-04-08 11:20:00,50.01,50.03,49.99,50.0,111493.0,48.0679,48.0871,48.0487,48.0583,111493.0
2024-04-08 11:30:00,50.01,50.02,49.96,50.0,169391.0,48.0679,48.0775,48.0198,48.0583,169391.0
2024-04-08 11:40:00,50.01,50.01,49.96,49.99,175585.0,48.0679,48.0679,48.0198,48.0487,175585.0
2024-04-08 11:50:00,49.98,49.99,49.94,49.97,143794.0,48.039,48.0487,48.0006,48.0294,143794.0
2024-04-08 12:00:00,49.97,49.97,49.95,49.95,260707.0,48.0294,48.0294,48.0102,48.0102,260707.0
2024-04-08 12:10:00,49.95,49.95,49.9,49.93,147902.0,48.0102,48.0102,47.9621,47.991,147902.0
2024-04-08 12:20:00,49.93,49.94,49.89,49.93,195407.0,47.991,48.0006,47.9525,47.991,195407.0
2024-04-08 12:30:00,49.93,49.95,49.92,49.94,173344.0,47.991,48.0102,47.9814,48.0006,173344.0
2024-04-08 12:40:00,49.94,49.97,49.93,49.96,210730.0,48.0006,48.0294,47.991,48.0198,210730.0
2024-04-08 12:50:00,49.96,50.0,49.95,50.0,817590.0,48.0198,48.0583,48.0102,48.0583,817590.0
2024-04-08 13:00:00,49.99,50.0,49.97,49.98,215568.0,48.0487,48.0583,48.0294,48.039,215568.0
2024-04-08 13:10:00,49.99,49.99,49.96,49.99,246016.0,48.0487,48.0487,48.0198,48.0487,246016.0
2024-04-08 13:20:00,49.98,50.01,49.98,50.01,283478.0,48.039,48.0679,48.039,48.0679,283478.0
2024-04-08 13:30:00,50.02,50.02,49.99,50.01,160359.0,48.0775,48.0775,48.0487,48.0679,160359.0
2024-04-08 13:40:00,50.01,50.02,49.98,50.0,164574.0,48.0679,48.0775,48.039,48.0583,164574.0
2024-04-08 13:50:00,50.0,50.03,49.99,50.02,82467.0,48.0583,48.0871,48.0487,48.0775,82467.0
2024-04-08 14:00:00,50.02,50.03,50.0,50.02,127522.0,48.0775,48.0871,48.0583,48.0775,127522.0
2024-04-08 14:10:00,50.02,50.03,50.01,50.02,130945.0,48.0775,48.0871,48.0679,48.0775,130945.0
2024-04-08 14:20:00,50.01,50.04,49.99,50.03,85455.0,48.0679,48.0967,48.0487,48.0871,85455.0
2024-04-08 14:30:00,50.03,50.03,49.98,50.0,119162.0,48.0871,48.0871,48.039,48.0583,119162.0
2024-04-08 14:40:00,50.0,50.0,49.97,50.0,74752.0,48.0583,48.0583,48.0294,48.0583,74752.0
2024-04-08 14:50:00,49.99,50.01,49.98,50.01,81861.0,48.0487,48.0679,48.039,48.0679,81861.0
2024-04-08 15:00:00,50.01,50.02,49.97,50.0,281687.0,48.0679,48.0775,48.0294,48.0583,281687.0
2024-04-08 15:10:00,49.99,50.01,49.98,50.0,73795.0,48.0487,48.0679,48.039,48.0583,73795.0
2024-04-08 15:20:00,50.0,50.02,49.98,50.01,139788.0,48.0583,48.0775,48.039,48.0679,139788.0
2024-04-08 15:30:00,50.01,50.03,49.99,50.0,213117.0,48.0679,48.0871,48.0487,48.0583,213117.0
2024-04-08 15:40:00,50.0,50.0,49.96,49.97,412668.0,48.0583,48.0583,48.0198,48.0294,412668.0
2024-04-08 15:50:00,49.97,49.98,49.94,49.94,268063.0,48.0294,48.039,48.0006,48.0006,268063.0
2024-04-09 09:30:00,50.16,50.2,50.11,50.2,429131.0,48.212,48.2505,48.164,48.2505,429131.0
2024-04-09 09:40:00,50.21,50.22,50.1,50.11,381138.0,48.2601,48.2697,48.1544,48.164,381138.0
2024-04-09 09:50:00,50.1,50.11,49.99,50.05,362079.0,48.1544,48.164,48.0487,48.1063,362079.0
2024-04-09 10:00:00,50.05,50.08,50.03,50.07,530352.0,48.1063,48.1352,48.0871,48.1255,530352.0
2024-04-09 10:10:00,50.07,50.09,50.04,50.05,330251.0,48.1255,48.1448,48.0967,48.1063,330251.0
2024-04-09 10:20:00,50.05,50.06,49.97,49.98,203563.0,48.1063,48.1159,48.0294,48.039,203563.0
2024-04-09 10:30:00,49.98,49.99,49.83,49.83,258268.0,48.039,48.0487,47.8949,47.8949,258268.0
2024-04-09 10:40:00,49.84,49.85,49.73,49.73,328272.0,47.9045,47.9141,47.7987,47.7987,328272.0
2024-04-09 10:50:00,49.74,49.79,49.71,49.78,256414.0,47.8084,47.8564,47.7795,47.8468,256414.0
2024-04-09 11:00:00,49.78,49.8,49.75,49.79,225337.0,47.8468,47.866,47.818,47.8564,225337.0
2024-04-09 11:10:00,49.79,49.84,49.77,49.83,270968.0,47.8564,47.9045,47.8372,47.8949,270968.0
2024-04-09 11:20:00,49.84,49.84,49.78,49.79,235064.0,47.9045,47.9045,47.8468,47.8564,235064.0
2024-04-09 11:30:00,49.79,49.82,49.78,49.8,184013.0,47.8564,47.8853,47.8468,47.866,184013.0
2024-04-09 11:40:00,49.8,49.88,49.8,49.87,134597.0,47.866,47.9429,47.866,47.9333,134597.0
2024-04-09 11:50:00,49.88,49.88,49.84,49.84,281127.0,47.9429,47.9429,47.9045,47.9045,281127.0
2024-04-09 12:00:00,49.84,49.89,49.84,49.89,162601.0,47.9045,47.9525,47.9045,47.9525,162601.0
2024-04-09 12:10:00,49.89,49.91,49.87,49.9,163666.0,47.9525,47.9718,47.9333,47.9621,163666.0
2024-04-09 12:20:00,49.89,49.91,49.88,49.89,144098.0,47.9525,47.9718,47.9429,47.9525,144098.0
2024-04-09 12:30:00,49.9,49.93,49.88,49.91,127487.0,47.9621,47.991,47.9429,47.9718,127487.0
2024-04-09 12:40:00,49.91,49.92,49.88,49.88,100927.0,47.9718,47.9814,47.9429,47.9429,100927.0
2024-04-09 12:50:00,49.89,49.9,49.83,49.85,175733.0,47.9525,47.9621,47.8949,47.9141,175733.0
2024-04-09 13:00:00,49.85,49.88,49.83,49.87,411747.0,47.9141,47.9429,47.8949,47.9333,411747.0
2024-04-09 13:10:00,49.87,49.88,49.83,49.86,175447.0,47.9333,47.9429,47.8949,47.9237,175447.0
2024-04-09 13:20:00,49.86,49.9,49.85,49.86,120980.0,47.9237,47.9621,47.9141,47.9237,120980.0
2024-04-09 13:30:00,49.86,49.88,49.85,49.88,87199.0,47.9237,47.9429,47.9141,47.9429,87199.0
2024-04-09 13:40:00,49.88,49.9,49.84,49.84,120478.0,47.9429,47.9621,47.9045,47.9045,120478.0
2024-04-09 13:50:00,49.84,49.87,49.83,49.83,109793.0,47.9045,47.9333,47.8949,47.8949,109793.0
2024-04-09 14:00:00,49.83,49.85,49.79,49.85,113100.0,47.8949,47.9141,47.8564,47.9141,113100.0
2024-04-09 14:10:00,49.84,49.87,49.83,49.87,186532.0,47.9045,47.9333,47.8949,47.9333,186532.0
2024-04-09 14:20:00,49.86,49.88,49.83,49.84,199098.0,47.9237,47.9429,47.8949,47.9045,199098.0
2024-04-09 14:30:00,49.84,49.85,49.82,49.83,126507.0,47.9045,47.9141,47.8853,47.8949,126507.0
2024-04-09 14:40:00,49.83,49.86,49.82,49.83,140268.0,47.8949,47.9237,47.8853,47.8949,140268.0
2024-04-09 14:50:00,49.83,49.86,49.82,49.84,112199.0,47.8949,47.9237,47.8853,47.9045,112199.0
2024-04-09 15:00:00,49.84,49.85,49.78,49.79,260039.0,47.9045,47.9141,47.8468,47.8564,260039.0
2024-04-09 15:10:00,49.79,49.84,49.77,49.84,154430.0,47.8564,47.9045,47.8372,47.9045,154430.0
2024-04-09 15:20:00,49.84,49.96,49.83,49.96,182730.0,47.9045,48.0198,47.8949,48.0198,182730.0
2024-04-09 15:30:00,49.96,49.98,49.91,49.91,363566.0,48.0198,48.039,47.9718,47.9718,363566.0
2024-04-09 15:40:00,49.92,49.93,49.89,49.91,230199.0,47.9814,47.991,47.9525,47.9718,230199.0
2024-04-09 15:50:00,49.91,49.98,49.9,49.98,294680.0,47.9718,48.039,47.9621,48.039,294680.0
2024-04-10 09:30:00,49.22,49.25,49.13,49.16,746791.0,47.3086,47.3374,47.222,47.2509,746791.0
2024-04-10 09:40:00,49.15,49.21,49.07,49.07,487273.0,47.2413,47.2989,47.1644,47.1644,487273.0
2024-04-10 09:50:00,49.07,49.21,49.07,49.15,349853.0,47.1644,47.2989,47.1644,47.2413,349853.0
2024-04-10 10:00:00,49.16,49.27,49.11,49.25,414787.0,47.2509,47.3566,47.2028,47.3374,414787.0
2024-04-10 10:10:00,49.24,49.32,49.18,49.3,513025.0,47.3278,47.4047,47.2701,47.3854,513025.0
2024-04-10 10:20:00,49.3,49.38,49.29,49.33,274176.0,47.3854,47.4623,47.3758,47.4143,274176.0
2024-04-10 10:30:00,49.34,49.43,49.3,49.41,456510.0,47.4239,47.5104,47.3854,47.4912,456510.0
2024-04-10 10:40:00,49.41,49.42,49.31,49.35,262205.0,47.4912,47.5008,47.3951,47.4335,262205.0
2024-04-10 10:50:00,49.35,49.37,49.24,49.28,592509.0,47.4335,47.4527,47.3278,47.3662,592509.0
2024-04-10 11:00:00,49.28,49.29,49.2,49.23,502631.0,47.3662,47.3758,47.2893,47.3182,502631.0
2024-04-10 11:10:00,49.23,49.23,49.18,49.19,169836.0,47.3182,47.3182,47.2701,47.2797,169836.0
2024-04-10 11:20:00,49.19,49.23,49.18,49.22,207930.0,47.2797,47.3182,47.2701,47.3086,207930.0
2024-04-10 11:30:00,49.23,49.24,49.16,49.18,206595.0,47.3182,47.3278,47.2509,47.2701,206595.0
2024-04-10 11:40:00,49.18,49.18,49.13,49.14,122987.0,47.2701,47.2701,47.222,47.2317,122987.0
2024-04-10 11:50:00,49.14,49.16,49.13,49.16,250739.0,47.2317,47.2509,47.222,47.2509,250739.0
2024-04-10 12:00:00,49.15,49.17,49.12,49.14,199018.0,47.2413,47.2605,47.2124,47.2317,199018.0
2024-04-10 12:10:00,49.15,49.15,49.1,49.12,246969.0,47.2413,47.2413,47.1932,47.2124,246969.0
2024-04-10 12:20:00,49.11,49.14,49.1,49.12,717500.0,47.2028,47.2317,47.1932,47.2124,717500.0
2024-04-10 12:30:00,49.11,49.15,49.1,49.13,159286.0,47.2028,47.2413,47.1932,47.222,159286.0
2024-04-10 12:40:00,49.13,49.15,49.11,49.15,252575.0,47.222,47.2413,47.2028,47.2413,252575.0
2024-04-10 12:50:00,49.15,49.2,49.13,49.18,168789.0,47.2413,47.2893,47.222,47.2701,168789.0
2024-04-10 13:00:00,49.18,49.21,49.03,49.03,991543.0,47.2701,47.2989,47.1259,47.1259,991543.0
2024-04-10 13:10:00,49.03,49.14,49.01,49.13,493525.0,47.1259,47.2317,47.1067,47.222,493525.0
2024-04-10 13:20:00,49.13,49.26,49.12,49.15,581820.0,47.222,47.347,47.2124,47.2413,581820.0
2024-04-10 13:30:00,49.15,49.23,49.05,49.06,645881.0,47.2413,47.3182,47.1452,47.1548,645881.0
2024-04-10 13:40:00,49.06,49.12,49.05,49.12,234718.0,47.1548,47.2124,47.1452,47.2124,234718.0
2024-04-10 13:50:00,49.11,49.24,49.08,49.18,349609.0,47.2028,47.3278,47.174,47.2701,349609.0
2024-04-10 14:00:00,49.18,49.22,49.14,49.19,356889.0,47.2701,47.3086,47.2317,47.2797,356889.0
2024-04-10 14:10:00,49.2,49.24,49.14,49.16,190265.0,47.2893,47.3278,47.2317,47.2509,190265.0
2024-04-10 14:20:00,49.17,49.2,49.1,49.11,283139.0,47.2605,47.2893,47.1932,47.2028,283139.0
2024-04-10 14:30:00,49.11,49.14,49.08,49.13,199671.0,47.2028,47.2317,47.174,47.222,199671.0
2024-04-10 14:40:00,49.13,49.16,49.12,49.14,163911.0,47.222,47.2509,47.2124,47.2317,163911.0
2024-04-10 14:50:00,49.14,49.16,49.04,49.05,177017.0,47.2317,47.2509,47.1355,47.1452,177017.0
2024-04-10 15:00:00,49.04,49.09,49.03,49.08,224556.0,47.1355,47.1836,47.1259,47.174,224556.0
2024-04-10 15:10:00,49.09,49.17,49.08,49.16,268782.0,47.1836,47.2605,47.174,47.2509,268782.0
2024-04-10 15:20:00,49.16,49.21,49.15,49.17,271934.0,47.2509,47.2989,47.2413,47.2605,271934.0
2024-04-10 15:30:00,49.17,49.18,49.13,49.14,303980.0,47.2605,47.2701,47.222,47.2317,303980.0
2024-04-10 15:40:00,49.13,49.23,49.13,49.21,256507.0,47.222,47.3182,47.222,47.2989,256507.0
2024-04-10 15:50:00,49.21,49.25,49.19,49.21,381494.0,47.2989,47.3374,47.2797,47.2989,381494.0
2024-04-11 09:30:00,49.44,49.48,49.35,49.35,330261.0,47.52,47.5585,47.4335,47.4335,330261.0
2024-04-11 09:40:00,49.35,49.38,49.28,49.32,286561.0,47.4335,47.4623,47.3662,47.4047,286561.0
2024-04-11 09:50:00,49.31,49.34,49.27,49.27,239746.0,47.3951,47.4239,47.3566,47.3566,239746.0
2024-04-11 10:00:00,49.28,49.29,49.03,49.05,512558.0,47.3662,47.3758,47.1259,47.1452,512558.0
2024-04-11 10:10:00,49.06,49.07,48.94,48.94,838268.0,47.1548,47.1644,47.0394,47.0394,838268.0
2024-04-11 10:20:00,48.94,49.0,48.87,48.9,448495.0,47.0394,47.0971,46.9721,47.001,448495.0
2024-04-11 10:30:00,48.89,48.94,48.88,48.94,729600.0,46.9914,47.0394,46.9818,47.0394,729600.0
2024-04-11 10:40:00,48.94,49.01,48.93,48.97,572170.0,47.0394,47.1067,47.0298,47.0683,572170.0
2024-04-11 10:50:00,48.96,49.0,48.93,48.95,347709.0,47.0587,47.0971,47.0298,47.049,347709.0
2024-04-11 11:00:00,48.95,49.03,48.94,48.97,361176.0,47.049,47.1259,47.0394,47.0683,361176.0
2024-04-11 11:10:00,48.97,49.06,48.97,49.02,244538.0,47.0683,47.1548,47.0683,47.1163,244538.0
2024-04-11 11:20:00,49.03,49.06,49.0,49.02,190147.0,47.1259,47.1548,47.0971,47.1163,190147.0
2024-04-11 11:30:00,49.02,49.08,49.0,49.07,239158.0,47.1163,47.174,47.0971,47.1644,239158.0
2024-04-11 11:40:00,49.07,49.13,49.07,49.09,301186.0,47.1644,47.222,47.1644,47.1836,301186.0
2024-04-11 11:50:00,49.09,49.19,49.09,49.19,165602.0,47.1836,47.2797,47.1836,47.2797,165602.0
2024-04-11 12:00:00,49.19,49.2,49.15,49.17,394616.0,47.2797,47.2893,47.2413,47.2605,394616.0
2024-04-11 12:10:00,49.16,49.19,49.16,49.18,117120.0,47.2509,47.2797,47.2509,47.2701,117120.0
2024-04-11 12:20:00,49.19,49.21,49.16,49.17,180216.0,47.2797,47.2989,47.2509,47.2605,180216.0
2024-04-11 12:30:00,49.17,49.19,49.15,49.16,121687.0,47.2605,47.2797,47.2413,47.2509,121687.0
2024-04-11 12:40:00,49.16,49.22,49.16,49.22,272499.0,47.2509,47.3086,47.2509,47.3086,272499.0
2024-04-11 12:50:00,49.22,49.24,49.18,49.2,128478.0,47.3086,47.3278,47.2701,47.2893,128478.0
2024-04-11 13:00:00,49.2,49.28,49.16,49.28,585581.0,47.2893,47.3662,47.2509,47.3662,585581.0
2024-04-11 13:10:00,49.28,49.33,49.27,49.33,181815.0,47.3662,47.4143,47.3566,47.4143,181815.0
2024-04-11 13:20:00,49.33,49.36,49.31,49.34,673000.0,47.4143,47.4431,47.3951,47.4239,673000.0
2024-04-11 13:30:00,49.34,49.35,49.32,49.33,82070.0,47.4239,47.4335,47.4047,47.4143,82070.0
2024-04-11 13:40:00,49.33,49.37,49.3,49.37,259511.0,47.4143,47.4527,47.3854,47.4527,259511.0
2024-04-11 13:50:00,49.37,49.38,49.34,49.37,157812.0,47.4527,47.4623,47.4239,47.4527,157812.0
2024-04-11 14:00:00,49.36,49.47,49.36,49.45,255464.0,47.4431,47.5488,47.4431,47.5296,255464.0
2024-04-11 14:10:00,49.45,49.45,49.41,49.43,1002645.0,47.5296,47.5296,47.4912,47.5104,1002645.0
2024-04-11 14:20:00,49.43,49.46,49.41,49.44,158940.0,47.5104,47.5392,47.4912,47.52,158940.0
2024-04-11 14:30:00,49.44,49.46,49.43,49.46,195462.0,47.52,47.5392,47.5104,47.5392,195462.0
2024-04-11 14:40:00,49.46,49.46,49.41,49.41,248682.0,47.5392,47.5392,47.4912,47.4912,248682.0
2024-04-11 14:50:00,49.42,49.43,49.39,49.4,305316.0,47.5008,47.5104,47.472,47.4816,305316.0
2024-04-11 15:00:00,49.41,49.45,49.4,49.41,169750.0,47.4912,47.5296,47.4816,47.4912,169750.0
2024-04-11 15:10:00,49.42,49.43,49.39,49.41,254432.0,47.5008,47.5104,47.472,47.4912,254432.0
2024-04-11 15:20:00,49.41,49.44,49.39,49.43,242511.0,47.4912,47.52,47.472,47.5104,242511.0
2024-04-11 15:30:00,49.42,49.43,49.4,49.43,139493.0,47.5008,47.5104,47.4816,47.5104,139493.0
2024-04-11 15:40:00,49.43,49.45,49.41,49.41,255368.0,47.5104,47.5296,47.4912,47.4912,255368.0
2024-04-11 15:50:00,49.41,49.42,49.38,49.39,428515.0,47.4912,47.5008,47.4623,47.472,428515.0
2024-04-12 09:30:00,48.94,49.03,48.91,49.02,582966.0,47.0394,47.1259,47.0106,47.1163,582966.0
2024-04-12 09:40:00,49.01,49.09,49.0,49.04,190973.0,47.1067,47.1836,47.0971,47.1355,190973.0
2024-04-12 09:50:00,49.05,49.05,48.92,48.98,149244.0,47.1452,47.1452,47.0202,47.0779,149244.0
2024-04-12 10:00:00,49.0,49.0,48.79,48.82,811076.0,47.0971,47.0971,46.8953,46.9241,811076.0
2024-04-12 10:10:00,48.83,48.88,48.79,48.86,280969.0,46.9337,46.9818,46.8953,46.9625,280969.0
2024-04-12 10:20:00,48.85,48.92,48.82,48.83,216361.0,46.9529,47.0202,46.9241,46.9337,216361.0
2024-04-12 10:30:00,48.83,48.87,48.76,48.8,2765825.0,46.9337,46.9721,46.8664,46.9049,2765825.0
2024-04-12 10:40:00,48.8,48.81,48.73,48.74,424333.0,46.9049,46.9145,46.8376,46.8472,424333.0
2024-04-12 10:50:00,48.73,48.78,48.7,48.72,380161.0,46.8376,46.8856,46.8087,46.828,380161.0
2024-04-12 11:00:00,48.72,48.78,48.7,48.75,383609.0,46.828,46.8856,46.8087,46.8568,383609.0
2024-04-12 11:10:00,48.74,48.77,48.68,48.76,222514.0,46.8472,46.876,46.7895,46.8664,222514.0
2024-04-12 11:20:00,48.77,48.8,48.74,48.8,214328.0,46.876,46.9049,46.8472,46.9049,214328.0
2024-04-12 11:30:00,48.8,48.86,48.79,48.83,223023.0,46.9049,46.9625,46.8953,46.9337,223023.0
2024-04-12 11:40:00,48.83,48.87,48.81,48.86,224966.0,46.9337,46.9721,46.9145,46.9625,224966.0
2024-04-12 11:50:00,48.86,48.87,48.81,48.83,198057.0,46.9625,46.9721,46.9145,46.9337,198057.0
2024-04-12 12:00:00,48.83,48.84,48.79,48.8,140745.0,46.9337,46.9433,46.8953,46.9049,140745.0
2024-04-12 12:10:00,48.8,48.81,48.71,48.72,223096.0,46.9049,46.9145,46.8184,46.828,223096.0
2024-04-12 12:20:00,48.72,48.77,48.71,48.71,290510.0,46.828,46.876,46.8184,46.8184,290510.0
2024-04-12 12:30:00,48.72,48.73,48.62,48.65,228146.0,46.828,46.8376,46.7319,46.7607,228146.0
2024-04-12 12:40:00,48.65,48.66,48.62,48.63,276671.0,46.7607,46.7703,46.7319,46.7415,276671.0
2024-04-12 12:50:00,48.63,48.68,48.63,48.66,242338.0,46.7415,46.7895,46.7415,46.7703,242338.0
2024-04-12 13:00:00,48.65,48.67,48.6,48.62,179807.0,46.7607,46.7799,46.7126,46.7319,179807.0
2024-04-12 13:10:00,48.63,48.67,48.62,48.62,112335.0,46.7415,46.7799,46.7319,46.7319,112335.0
2024-04-12 13:20:00,48.62,48.62,48.56,48.57,166121.0,46.7319,46.7319,46.6742,46.6838,166121.0
2024-04-12 13:30:00,48.58,48.58,48.53,48.55,282162.0,46.6934,46.6934,46.6453,46.6646,282162.0
2024-04-12 13:40:00,48.55,48.67,48.55,48.66,519281.0,46.6646,46.7799,46.6646,46.7703,519281.0
2024-04-12 13:50:00,48.66,48.68,48.62,48.63,472267.0,46.7703,46.7895,46.7319,46.7415,472267.0
2024-04-12 14:00:00,48.62,48.68,48.58,48.65,237879.0,46.7319,46.7895,46.6934,46.7607,237879.0
2024-04-12 14:10:00,48.66,48.68,48.63,48.63,201475.0,46.7703,46.7895,46.7415,46.7415,201475.0
2024-04-12 14:20:00,48.63,48.65,48.58,48.59,199188.0,46.7415,46.7607,46.6934,46.703,199188.0
2024-04-12 14:30:00,48.59,48.59,48.52,48.53,299965.0,46.703,46.703,46.6357,46.6453,299965.0
2024-04-12 14:40:00,48.53,48.56,48.51,48.51,337348.0,46.6453,46.6742,46.6261,46.6261,337348.0
2024-04-12 14:50:00,48.52,48.55,48.49,48.5,218624.0,46.6357,46.6646,46.6069,46.6165,218624.0
2024-04-12 15:00:00,48.5,48.53,48.47,48.51,302247.0,46.6165,46.6453,46.5877,46.6261,302247.0
2024-04-12 15:10:00,48.51,48.52,48.46,48.51,283788.0,46.6261,46.6357,46.5781,46.6261,283788.0
2024-04-12 15:20:00,48.5,48.53,48.48,48.48,180045.0,46.6165,46.6453,46.5973,46.5973,180045.0
2024-04-12 15:30:00,48.49,48.54,48.49,48.49,251532.0,46.6069,46.655,46.6069,46.6069,251532.0
2024-04-12 15:40:00,48.5,48.58,48.49,48.55,237648.0,46.6165,46.6934,46.6069,46.6646,237648.0
2024-04-12 15:50:00,48.56,48.57,48.51,48.53,344866.0,46.6742,46.6838,46.6261,46.6453,344866.0
2024-04-15 09:30:00,49.08,49.11,49.06,49.09,478280.0,47.174,47.2028,47.1548,47.1836,478280.0
2024-04-15 09:40:00,49.1,49.13,49.06,49.07,345147.0,47.1932,47.222,47.1548,47.1644,345147.0
2024-04-15 09:50:00,49.07,49.1,49.02,49.04,305297.0,47.1644,47.1932,47.1163,47.1355,305297.0
2024-04-15 10:00:00,49.04,49.05,48.85,48.86,774918.0,47.1355,47.1452,46.9529,46.9625,774918.0
2024-04-15 10:10:00,48.86,48.92,48.79,48.89,5604686.0,46.9625,47.0202,46.8953,46.9914,5604686.0
2024-04-15 10:20:00,48.89,48.9,48.78,48.79,784477.0,46.9914,47.001,46.8856,46.8953,784477.0
2024-04-15 10:30:00,48.79,48.88,48.76,48.76,658801.0,46.8953,46.9818,46.8664,46.8664,658801.0
2024-04-15 10:40:00,48.77,48.82,48.72,48.77,506355.0,46.876,46.9241,46.828,46.876,506355.0
2024-04-15 10:50:00,48.78,48.78,48.71,48.72,1292630.0,46.8856,46.8856,46.8184,46.828,1292630.0
2024-04-15 11:00:00,48.72,48.72,48.66,48.67,271332.0,46.828,46.828,46.7703,46.7799,271332.0
2024-04-15 11:10:00,48.68,48.72,48.67,48.69,290545.0,46.7895,46.828,46.7799,46.7991,290545.0
2024-04-15 11:20:00,48.68,48.74,48.65,48.73,239475.0,46.7895,46.8472,46.7607,46.8376,239475.0
2024-04-15 11:30:00,48.73,48.78,48.73,48.76,366368.0,46.8376,46.8856,46.8376,46.8664,366368.0
2024-04-15 11:40:00,48.76,48.79,48.73,48.76,258876.0,46.8664,46.8953,46.8376,46.8664,258876.0
2024-04-15 11:50:00,48.76,48.84,48.75,48.81,155161.0,46.8664,46.9433,46.8568,46.9145,155161.0
2024-04-15 12:00:00,48.8,48.85,48.8,48.83,206917.0,46.9049,46.9529,46.9049,46.9337,206917.0
2024-04-15 12:10:00,48.83,48.84,48.76,48.76,181668.0,46.9337,46.9433,46.8664,46.8664,181668.0
2024-04-15 12:20:00,48.76,48.78,48.66,48.69,193014.0,46.8664,46.8856,46.7703,46.7991,193014.0
2024-04-15 12:30:00,48.68,48.68,48.63,48.65,274322.0,46.7895,46.7895,46.7415,46.7607,274322.0
2024-04-15 12:40:00,48.65,48.68,48.62,48.64,227333.0,46.7607,46.7895,46.7319,46.7511,227333.0
2024-04-15 12:50:00,48.65,48.68,48.63,48.66,188918.0,46.7607,46.7895,46.7415,46.7703,188918.0
2024-04-15 13:00:00,48.66,48.7,48.62,48.69,234483.0,46.7703,46.8087,46.7319,46.7991,234483.0
2024-04-15 13:10:00,48.68,48.68,48.57,48.57,189319.0,46.7895,46.7895,46.6838,46.6838,189319.0
2024-04-15 13:20:00,48.57,48.58,48.46,48.46,412619.0,46.6838,46.6934,46.5781,46.5781,412619.0
2024-04-15 13:30:00,48.46,48.47,48.4,48.41,599603.0,46.5781,46.5877,46.5204,46.53,599603.0
2024-04-15 13:40:00,48.41,48.47,48.36,48.37,404807.0,46.53,46.5877,46.482,46.4916,404807.0
2024-04-15 13:50:00,48.37,48.46,48.34,48.45,357731.0,46.4916,46.5781,46.4627,46.5685,357731.0
2024-04-15 14:00:00,48.45,48.46,48.38,48.4,218186.0,46.5685,46.5781,46.5012,46.5204,218186.0
2024-04-15 14:10:00,48.4,48.41,48.35,48.41,412498.0,46.5204,46.53,46.4723,46.53,412498.0
2024-04-15 14:20:00,48.41,48.42,48.34,48.36,182766.0,46.53,46.5396,46.4627,46.482,182766.0
2024-04-15 14:30:00,48.35,48.44,48.34,48.41,247974.0,46.4723,46.5588,46.4627,46.53,247974.0
2024-04-15 14:40:00,48.41,48.43,48.35,48.36,191720.0,46.53,46.5492,46.4723,46.482,191720.0
2024-04-15 14:50:00,48.36,48.4,48.32,48.38,338209.0,46.482,46.5204,46.4435,46.5012,338209.0
2024-04-15 15:00:00,48.38,48.38,48.32,48.37,461410.0,46.5012,46.5012,46.4435,46.4916,461410.0
2024-04-15 15:10:00,48.37,48.37,48.27,48.28,236541.0,46.4916,46.4916,46.3954,46.4051,236541.0
2024-04-15 15:20:00,48.29,48.37,48.27,48.31,327200.0,46.4147,46.4916,46.3954,46.4339,327200.0
2024-04-15 15:30:00,48.31,48.38,48.31,48.37,361301.0,46.4339,46.5012,46.4339,46.4916,361301.0
2024-04-15 15:40:00,48.37,48.39,48.32,48.39,291849.0,46.4916,46.5108,46.4435,46.5108,291849.0
2024-04-15 15:50:00,48.38,48.39,48.35,48.37,469398.0,46.5012,46.5108,46.4723,46.4916,469398.0
2024-04-16 09:30:00,47.95,47.97,47.81,47.86,523339.0,46.0879,46.1071,45.9533,46.0014,523339.0
2024-04-16 09:40:00,47.85,47.86,47.73,47.77,641004.0,45.9918,46.0014,45.8764,45.9149,641004.0
2024-04-16 09:50:00,47.77,47.86,47.75,47.83,1166549.0,45.9149,46.0014,45.8956,45.9725,1166549.0
2024-04-16 10:00:00,47.82,47.88,47.78,47.87,476290.0,45.9629,46.0206,45.9245,46.011,476290.0
2024-04-16 10:10:00,47.86,47.94,47.83,47.88,839736.0,46.0014,46.0783,45.9725,46.0206,839736.0
2024-04-16 10:20:00,47.89,47.93,47.77,47.77,394226.0,46.0302,46.0687,45.9149,45.9149,394226.0
2024-04-16 10:30:00,47.77,47.82,47.75,47.8,323215.0,45.9149,45.9629,45.8956,45.9437,323215.0
2024-04-16 10:40:00,47.8,47.85,47.78,47.82,561111.0,45.9437,45.9918,45.9245,45.9629,561111.0
2024-04-16 10:50:00,47.82,47.83,47.76,47.79,587801.0,45.9629,45.9725,45.9053,45.9341,587801.0
2024-04-16 11:00:00,47.79,47.88,47.77,47.87,651129.0,45.9341,46.0206,45.9149,46.011,651129.0
2024-04-16 11:10:00,47.87,47.88,47.82,47.84,449554.0,46.011,46.0206,45.9629,45.9821,449554.0
2024-04-16 11:20:00,47.85,47.87,47.81,47.84,411701.0,45.9918,46.011,45.9533,45.9821,411701.0
2024-04-16 11:30:00,47.84,47.87,47.81,47.83,258417.0,45.9821,46.011,45.9533,45.9725,258417.0
2024-04-16 11:40:00,47.83,47.9,47.82,47.86,349697.0,45.9725,46.0398,45.9629,46.0014,349697.0
2024-04-16 11:50:00,47.87,47.95,47.86,47.88,225011.0,46.011,46.0879,46.0014,46.0206,225011.0
2024-04-16 12:00:00,47.88,47.88,47.81,47.87,286489.0,46.0206,46.0206,45.9533,46.011,286489.0
2024-04-16 12:10:00,47.88,47.89,47.85,47.88,328508.0,46.0206,46.0302,45.9918,46.0206,328508.0
2024-04-16 12:20:00,47.88,47.9,47.86,47.87,139991.0,46.0206,46.0398,46.0014,46.011,139991.0
2024-04-16 12:30:00,47.86,47.9,47.84,47.86,131465.0,46.0014,46.0398,45.9821,46.0014,131465.0
2024-04-16 12:40:00,47.86,47.92,47.84,47.91,158163.0,46.0014,46.059,45.9821,46.0494,158163.0
2024-04-16 12:50:00,47.91,47.93,47.86,47.92,99103.0,46.0494,46.0687,46.0014,46.059,99103.0
2024-04-16 13:00:00,47.92,47.93,47.85,47.92,383538.0,46.059,46.0687,45.9918,46.059,383538.0
2024-04-16 13:10:00,47.92,47.94,47.88,47.92,193727.0,46.059,46.0783,46.0206,46.059,193727.0
2024-04-16 13:20:00,47.92,47.95,47.85,47.86,269015.0,46.059,46.0879,45.9918,46.0014,269015.0
2024-04-16 13:30:00,47.86,47.9,47.68,47.86,717508.0,46.0014,46.0398,45.8284,46.0014,717508.0
2024-04-16 13:40:00,47.87,47.95,47.83,47.83,357984.0,46.011,46.0879,45.9725,45.9725,357984.0
2024-04-16 13:50:00,47.83,47.9,47.78,47.89,427140.0,45.9725,46.0398,45.9245,46.0302,427140.0
2024-04-16 14:00:00,47.89,48.08,47.85,48.07,372096.0,46.0302,46.2128,45.9918,46.2032,372096.0
2024-04-16 14:10:00,48.06,48.08,47.85,47.85,358211.0,46.1936,46.2128,45.9918,45.9918,358211.0
2024-04-16 14:20:00,47.86,47.88,47.77,47.84,425696.0,46.0014,46.0206,45.9149,45.9821,425696.0
2024-04-16 14:30:00,47.84,47.96,47.83,47.92,363616.0,45.9821,46.0975,45.9725,46.059,363616.0
2024-04-16 14:40:00,47.92,47.96,47.89,47.92,180373.0,46.059,46.0975,46.0302,46.059,180373.0
2024-04-16 14:50:00,47.93,48.01,47.93,48.01,170977.0,46.0687,46.1455,46.0687,46.1455,170977.0
2024-04-16 15:00:00,48.01,48.01,47.94,47.96,210612.0,46.1455,46.1455,46.0783,46.0975,210612.0
2024-04-16 15:10:00,47.96,47.98,47.92,47.97,306613.0,46.0975,46.1167,46.059,46.1071,306613.0
2024-04-16 15:20:00,47.98,48.0,47.95,47.98,198554.0,46.1167,46.1359,46.0879,46.1167,198554.0
2024-04-16 15:30:00,47.98,47.98,47.82,47.91,366977.0,46.1167,46.1167,45.9629,46.0494,366977.0
2024-04-16 15:40:00,47.91,47.94,47.88,47.91,620397.0,46.0494,46.0783,46.0206,46.0494,620397.0
2024-04-16 15:50:00,47.91,47.92,47.84,47.86,938616.0,46.0494,46.059,45.9821,46.0014,938616.0
2024-04-17 09:30:00,48.08,48.13,48.03,48.05,578896.0,46.2128,46.2609,46.1648,46.184,578896.0
2024-04-17 09:40:00,48.05,48.14,48.02,48.09,249368.0,46.184,46.2705,46.1552,46.2224,249368.0
2024-04-17 09:50:00,48.09,48.11,48.0,48.02,180868.0,46.2224,46.2417,46.1359,46.1552,180868.0
2024-04-17 10:00:00,48.01,48.01,47.9,47.96,305315.0,46.1455,46.1455,46.0398,46.0975,305315.0
2024-04-17 10:10:00,47.96,47.97,47.86,47.89,332553.0,46.0975,46.1071,46.0014,46.0302,332553.0
2024-04-17 10:20:00,47.89,47.96,47.82,47.93,312464.0,46.0302,46.0975,45.9629,46.0687,312464.0
2024-04-17 10:30:00,47.92,47.93,47.84,47.87,285188.0,46.059,46.0687,45.9821,46.011,285188.0
2024-04-17 10:40:00,47.87,47.91,47.84,47.9,391506.0,46.011,46.0494,45.9821,46.0398,391506.0
2024-04-17 10:50:00,47.9,47.9,47.76,47.81,279008.0,46.0398,46.0398,45.9053,45.9533,279008.0
2024-04-17 11:00:00,47.81,47.9,47.81,47.86,356136.0,45.9533,46.0398,45.9533,46.0014,356136.0
2024-04-17 11:10:00,47.86,47.89,47.82,47.83,193590.0,46.0014,46.0302,45.9629,45.9725,193590.0
2024-04-17 11:20:00,47.83,47.85,47.81,47.81,164038.0,45.9725,45.9918,45.9533,45.9533,164038.0
2024-04-17 11:30:00,47.82,47.82,47.75,47.8,252913.0,45.9629,45.9629,45.8956,45.9437,252913.0
2024-04-17 11:40:00,47.8,47.83,47.78,47.81,232349.0,45.9437,45.9725,45.9245,45.9533,232349.0
2024-04-17 11:50:00,47.8,47.83,47.77,47.8,172791.0,45.9437,45.9725,45.9149,45.9437,172791.0
2024-04-17 12:00:00,47.8,47.8,47.67,47.7,224837.0,45.9437,45.9437,45.8187,45.8476,224837.0
2024-04-17 12:10:00,47.69,47.78,47.69,47.74,357914.0,45.838,45.9245,45.838,45.886,357914.0
2024-04-17 12:20:00,47.73,47.8,47.72,47.76,200780.0,45.8764,45.9437,45.8668,45.9053,200780.0
2024-04-17 12:30:00,47.75,47.76,47.71,47.72,179860.0,45.8956,45.9053,45.8572,45.8668,179860.0
2024-04-17 12:40:00,47.72,47.74,47.65,47.74,196474.0,45.8668,45.886,45.7995,45.886,196474.0
2024-04-17 12:50:00,47.73,47.75,47.69,47.72,341195.0,45.8764,45.8956,45.838,45.8668,341195.0
2024-04-17 13:00:00,47.71,47.81,47.7,47.8,470402.0,45.8572,45.9533,45.8476,45.9437,470402.0
2024-04-17 13:10:00,47.8,47.84,47.79,47.82,284566.0,45.9437,45.9821,45.9341,45.9629,284566.0
2024-04-17 13:20:00,47.82,47.86,47.81,47.85,284085.0,45.9629,46.0014,45.9533,45.9918,284085.0
2024-04-17 13:30:00,47.86,47.9,47.84,47.89,286451.0,46.0014,46.0398,45.9821,46.0302,286451.0
2024-04-17 13:40:00,47.89,47.91,47.83,47.89,176615.0,46.0302,46.0494,45.9725,46.0302,176615.0
2024-04-17 13:50:00,47.9,47.96,47.87,47.96,238950.0,46.0398,46.0975,46.011,46.0975,238950.0
2024-04-17 14:00:00,47.96,48.0,47.92,48.0,227507.0,46.0975,46.1359,46.059,46.1359,227507.0
2024-04-17 14:10:00,47.99,47.99,47.91,47.95,136175.0,46.1263,46.1263,46.0494,46.0879,136175.0
2024-04-17 14:20:00,47.95,47.97,47.9,47.93,268883.0,46.0879,46.1071,46.0398,46.0687,268883.0
2024-04-17 14:30:00,47.93,47.96,47.9,47.95,498808.0,46.0687,46.0975,46.0398,46.0879,498808.0
2024-04-17 14:40:00,47.95,48.07,47.94,48.01,520382.0,46.0879,46.2032,46.0783,46.1455,520382.0
2024-04-17 14:50:00,48.01,48.02,47.87,47.89,297873.0,46.1455,46.1552,46.011,46.0302,297873.0
2024-04-17 15:00:00,47.88,47.89,47.83,47.84,377794.0,46.0206,46.0302,45.9725,45.9821,377794.0
2024-04-17 15:10:00,47.84,47.87,47.8,47.84,300774.0,45.9821,46.011,45.9437,45.9821,300774.0
2024-04-17 15:20:00,47.85,47.87,47.82,47.84,354447.0,45.9918,46.011,45.9629,45.9821,354447.0
2024-04-17 15:30:00,47.84,47.88,47.82,47.84,233279.0,45.9821,46.0206,45.9629,45.9821,233279.0
2024-04-17 15:40:00,47.85,47.94,47.82,47.93,509843.0,45.9918,46.0783,45.9629,46.0687,509843.0
2024-04-17 15:50:00,47.93,47.93,47.87,47.88,483386.0,46.0687,46.0687,46.011,46.0206,483386.0
2024-04-18 09:30:00,47.95,48.01,47.8,47.81,665796.0,46.0879,46.1455,45.9437,45.9533,665796.0
2024-04-18 09:40:00,47.8,47.94,47.8,47.93,285745.0,45.9437,46.0783,45.9437,46.0687,285745.0
2024-04-18 09:50:00,47.94,47.95,47.87,47.92,246799.0,46.0783,46.0879,46.011,46.059,246799.0
2024-04-18 10:00:00,47.92,47.98,47.88,47.98,517241.0,46.059,46.1167,46.0206,46.1167,517241.0
2024-04-18 10:10:00,47.97,48.03,47.95,48.02,331490.0,46.1071,46.1648,46.0879,46.1552,331490.0
2024-04-18 10:20:00,48.01,48.02,47.96,47.99,619361.0,46.1455,46.1552,46.0975,46.1263,619361.0
2024-04-18 10:30:00,48.0,48.1,48.0,48.06,262441.0,46.1359,46.232,46.1359,46.1936,262441.0
2024-04-18 10:40:00,48.05,48.09,48.01,48.07,238301.0,46.184,46.2224,46.1455,46.2032,238301.0
2024-04-18 10:50:00,48.07,48.08,48.02,48.03,1011788.0,46.2032,46.2128,46.1552,46.1648,1011788.0
2024-04-18 11:00:00,48.04,48.1,48.03,48.1,484940.0,46.1744,46.232,46.1648,46.232,484940.0
2024-04-18 11:10:00,48.1,48.15,48.08,48.11,337048.0,46.232,46.2801,46.2128,46.2417,337048.0
2024-04-18 11:20:00,48.11,48.16,48.1,48.11,253196.0,46.2417,46.2897,46.232,46.2417,253196.0
2024-04-18 11:30:00,48.11,48.12,48.06,48.08,242559.0,46.2417,46.2513,46.1936,46.2128,242559.0
2024-04-18 11:40:00,48.07,48.07,48.0,48.02,350442.0,46.2032,46.2032,46.1359,46.1552,350442.0
2024-04-18 11:50:00,48.01,48.06,48.0,48.05,179415.0,46.1455,46.1936,46.1359,46.184,179415.0
2024-04-18 12:00:00,48.05,48.13,48.02,48.04,323692.0,46.184,46.2609,46.1552,46.1744,323692.0
2024-04-18 12:10:00,48.05,48.08,48.03,48.07,247171.0,46.184,46.2128,46.1648,46.2032,247171.0
2024-04-18 12:20:00,48.07,48.07,48.03,48.06,115372.0,46.2032,46.2032,46.1648,46.1936,115372.0
2024-04-18 12:30:00,48.06,48.07,47.98,48.03,758685.0,46.1936,46.2032,46.1167,46.1648,758685.0
2024-04-18 12:40:00,48.03,48.04,47.93,47.95,425179.0,46.1648,46.1744,46.0687,46.0879,425179.0
2024-04-18 12:50:00,47.95,47.96,47.91,47.92,291390.0,46.0879,46.0975,46.0494,46.059,291390.0
2024-04-18 13:00:00,47.92,47.95,47.88,47.91,219387.0,46.059,46.0879,46.0206,46.0494,219387.0
2024-04-18 13:10:00,47.91,47.91,47.78,47.82,239887.0,46.0494,46.0494,45.9245,45.9629,239887.0
2024-04-18 13:20:00,47.82,47.85,47.75,47.84,255604.0,45.9629,45.9918,45.8956,45.9821,255604.0
2024-04-18 13:30:00,47.84,47.86,47.79,47.8,460071.0,45.9821,46.0014,45.9341,45.9437,460071.0
2024-04-18 13:40:00,47.8,47.85,47.75,47.82,234532.0,45.9437,45.9918,45.8956,45.9629,234532.0
2024-04-18 13:50:00,47.82,47.83,47.77,47.82,129558.0,45.9629,45.9725,45.9149,45.9629,129558.0
2024-04-18 14:00:00,47.82,47.82,47.77,47.78,374230.0,45.9629,45.9629,45.9149,45.9245,374230.0
2024-04-18 14:10:00,47.78,47.83,47.75,47.81,335419.0,45.9245,45.9725,45.8956,45.9533,335419.0
2024-04-18 14:20:00,47.82,47.87,47.79,47.8,221487.0,45.9629,46.011,45.9341,45.9437,221487.0
2024-04-18 14:30:00,47.8,47.81,47.73,47.77,309453.0,45.9437,45.9533,45.8764,45.9149,309453.0
2024-04-18 14:40:00,47.78,47.84,47.77,47.82,329302.0,45.9245,45.9821,45.9149,45.9629,329302.0
2024-04-18 14:50:00,47.82,47.83,47.76,47.76,194196.0,45.9629,45.9725,45.9053,45.9053,194196.0
2024-04-18 15:00:00,47.77,47.86,47.77,47.83,232395.0,45.9149,46.0014,45.9149,45.9725,232395.0
2024-04-18 15:10:00,47.83,47.87,47.79,47.82,212071.0,45.9725,46.011,45.9341,45.9629,212071.0
2024-04-18 15:20:00,47.82,47.84,47.79,47.82,220815.0,45.9629,45.9821,45.9341,45.9629,220815.0
2024-04-18 15:30:00,47.82,47.86,47.82,47.83,503369.0,45.9629,46.0014,45.9629,45.9725,503369.0
2024-04-18 15:40:00,47.84,47.87,47.82,47.85,267913.0,45.9821,46.011,45.9629,45.9918,267913.0
2024-04-18 15:50:00,47.85,47.89,47.8,47.84,509463.0,45.9918,46.0302,45.9437,45.9821,509463.0
2024-04-19 09:30:00,47.88,47.97,47.83,47.92,735015.0,46.0206,46.1071,45.9725,46.059,735015.0
2024-04-19 09:40:00,47.93,48.02,47.9,47.97,500150.0,46.0687,46.1552,46.0398,46.1071,500150.0
2024-04-19 09:50:00,47.96,48.0,47.91,47.95,906211.0,46.0975,46.1359,46.0494,46.0879,906211.0
2024-04-19 10:00:00,47.95,48.04,47.94,48.02,424858.0,46.0879,46.1744,46.0783,46.1552,424858.0
2024-04-19 10:10:00,48.01,48.01,47.94,47.95,478133.0,46.1455,46.1455,46.0783,46.0879,478133.0
2024-04-19 10:20:00,47.95,48.0,47.91,48.0,359577.0,46.0879,46.1359,46.0494,46.1359,359577.0
2024-04-19 10:30:00,48.0,48.05,47.92,47.93,225711.0,46.1359,46.184,46.059,46.0687,225711.0
2024-04-19 10:40:00,47.93,48.04,47.93,48.02,261470.0,46.0687,46.1744,46.0687,46.1552,261470.0
2024-04-19 10:50:00,48.0,48.03,47.96,47.99,258975.0,46.1359,46.1648,46.0975,46.1263,258975.0
2024-04-19 11:00:00,47.98,48.02,47.95,48.01,338804.0,46.1167,46.1552,46.0879,46.1455,338804.0
2024-04-19 11:10:00,48.01,48.02,47.96,47.96,392457.0,46.1455,46.1552,46.0975,46.0975,392457.0
2024-04-19 11:20:00,47.97,47.97,47.93,47.97,269823.0,46.1071,46.1071,46.0687,46.1071,269823.0
2024-04-19 11:30:00,47.97,47.98,47.92,47.96,376433.0,46.1071,46.1167,46.059,46.0975,376433.0
2024-04-19 11:40:00,47.96,48.0,47.93,47.97,278767.0,46.0975,46.1359,46.0687,46.1071,278767.0
2024-04-19 11:50:00,47.97,47.99,47.91,47.93,243485.0,46.1071,46.1263,46.0494,46.0687,243485.0
2024-04-19 12:00:00,47.92,47.97,47.87,47.89,294561.0,46.059,46.1071,46.011,46.0302,294561.0
2024-04-19 12:10:00,47.88,47.89,47.77,47.77,423861.0,46.0206,46.0302,45.9149,45.9149,423861.0
2024-04-19 12:20:00,47.77,47.79,47.73,47.73,129305.0,45.9149,45.9341,45.8764,45.8764,129305.0
2024-04-19 12:30:00,47.73,47.79,47.73,47.75,117088.0,45.8764,45.9341,45.8764,45.8956,117088.0
2024-04-19 12:40:00,47.75,47.83,47.74,47.81,323052.0,45.8956,45.9725,45.886,45.9533,323052.0
2024-04-19 12:50:00,47.82,47.91,47.81,47.89,191169.0,45.9629,46.0494,45.9533,46.0302,191169.0
2024-04-19 13:00:00,47.89,47.93,47.88,47.92,354715.0,46.0302,46.0687,46.0206,46.059,354715.0
2024-04-19 13:10:00,47.93,47.95,47.89,47.95,201461.0,46.0687,46.0879,46.0302,46.0879,201461.0
2024-04-19 13:20:00,47.95,47.96,47.86,47.88,153644.0,46.0879,46.0975,46.0014,46.0206,153644.0
2024-04-19 13:30:00,47.88,47.91,47.87,47.87,67197.0,46.0206,46.0494,46.011,46.011,67197.0
2024-04-19 13:40:00,47.87,47.94,47.86,47.93,115878.0,46.011,46.0783,46.0014,46.0687,115878.0
2024-04-19 13:50:00,47.95,47.99,47.91,47.93,504825.0,46.0879,46.1263,46.0494,46.0687,504825.0
2024-04-19 14:00:00,47.92,47.92,47.8,47.85,339818.0,46.059,46.059,45.9437,45.9918,339818.0
2024-04-19 14:10:00,47.85,47.89,47.82,47.88,140737.0,45.9918,46.0302,45.9629,46.0206,140737.0
2024-04-19 14:20:00,47.87,47.89,47.79,47.8,187919.0,46.011,46.0302,45.9341,45.9437,187919.0
2024-04-19 14:30:00,47.79,47.83,47.75,47.76,157432.0,45.9341,45.9725,45.8956,45.9053,157432.0
2024-04-19 14:40:00,47.76,47.77,47.71,47.76,560675.0,45.9053,45.9149,45.8572,45.9053,560675.0
2024-04-19 14:50:00,47.76,47.79,47.73,47.78,367149.0,45.9053,45.9341,45.8764,45.9245,367149.0
2024-04-19 15:00:00,47.79,47.82,47.75,47.8,291954.0,45.9341,45.9629,45.8956,45.9437,291954.0
2024-04-19 15:10:00,47.8,47.86,47.78,47.83,314921.0,45.9437,46.0014,45.9245,45.9725,314921.0
2024-04-19 15:20:00,47.83,47.86,47.8,47.83,603741.0,45.9725,46.0014,45.9437,45.9725,603741.0
2024-04-19 15:30:00,47.82,47.85,47.77,47.8,433064.0,45.9629,45.9918,45.9149,45.9437,433064.0
2024-04-19 15:40:00,47.8,47.83,47.76,47.82,534042.0,45.9437,45.9725,45.9053,45.9629,534042.0
2024-04-19 15:50:00,47.81,47.87,47.8,47.86,527499.0,45.9533,46.011,45.9437,46.0014,527499.0
2024-04-22 09:30:00,48.14,48.16,48.04,48.1,475481.0,46.2705,46.2897,46.1744,46.232,475481.0
2024-04-22 09:40:00,48.09,48.17,48.06,48.17,246986.0,46.2224,46.2993,46.1936,46.2993,246986.0
2024-04-22 09:50:00,48.17,48.18,48.13,48.14,124884.0,46.2993,46.3089,46.2609,46.2705,124884.0
2024-04-22 10:00:00,48.15,48.19,48.13,48.15,378141.0,46.2801,46.3186,46.2609,46.2801,378141.0
2024-04-22 10:10:00,48.14,48.2,48.14,48.19,260286.0,46.2705,46.3282,46.2705,46.3186,260286.0
2024-04-22 10:20:00,48.19,48.19,48.13,48.16,258846.0,46.3186,46.3186,46.2609,46.2897,258846.0
2024-04-22 10:30:00,48.17,48.23,48.15,48.22,305178.0,46.2993,46.357,46.2801,46.3474,305178.0
2024-04-22 10:40:00,48.23,48.26,48.19,48.24,136430.0,46.357,46.3858,46.3186,46.3666,136430.0
2024-04-22 10:50:00,48.25,48.25,48.18,48.2,195263.0,46.3762,46.3762,46.3089,46.3282,195263.0
2024-04-22 11:00:00,48.19,48.2,48.14,48.15,247005.0,46.3186,46.3282,46.2705,46.2801,247005.0
2024-04-22 11:10:00,48.15,48.16,48.1,48.1,216587.0,46.2801,46.2897,46.232,46.232,216587.0
2024-04-22 11:20:00,48.1,48.15,48.09,48.15,360935.0,46.232,46.2801,46.2224,46.2801,360935.0
2024-04-22 11:30:00,48.15,48.2,48.14,48.19,204829.0,46.2801,46.3282,46.2705,46.3186,204829.0
2024-04-22 11:40:00,48.2,48.2,48.15,48.18,208167.0,46.3282,46.3282,46.2801,46.3089,208167.0
2024-04-22 11:50:00,48.18,48.24,48.17,48.23,170589.0,46.3089,46.3666,46.2993,46.357,170589.0
2024-04-22 12:00:00,48.24,48.26,48.23,48.25,188230.0,46.3666,46.3858,46.357,46.3762,188230.0
2024-04-22 12:10:00,48.24,48.32,48.24,48.29,169199.0,46.3666,46.4435,46.3666,46.4147,169199.0
2024-04-22 12:20:00,48.28,48.31,48.26,48.27,216657.0,46.4051,46.4339,46.3858,46.3954,216657.0
2024-04-22 12:30:00,48.27,48.27,48.23,48.27,243308.0,46.3954,46.3954,46.357,46.3954,243308.0
2024-04-22 12:40:00,48.27,48.29,48.25,48.27,169502.0,46.3954,46.4147,46.3762,46.3954,169502.0
2024-04-22 12:50:00,48.27,48.3,48.26,48.3,225176.0,46.3954,46.4243,46.3858,46.4243,225176.0
2024-04-22 13:00:00,48.3,48.32,48.28,48.31,158605.0,46.4243,46.4435,46.4051,46.4339,158605.0
2024-04-22 13:10:00,48.32,48.34,48.31,48.33,75394.0,46.4435,46.4627,46.4339,46.4531,75394.0
2024-04-22 13:20:00,48.33,48.4,48.32,48.4,311581.0,46.4531,46.5204,46.4435,46.5204,311581.0
2024-04-22 13:30:00,48.39,48.42,48.39,48.41,486828.0,46.5108,46.5396,46.5108,46.53,486828.0
2024-04-22 13:40:00,48.41,48.46,48.4,48.46,251513.0,46.53,46.5781,46.5204,46.5781,251513.0
2024-04-22 13:50:00,48.46,48.52,48.45,48.48,257925.0,46.5781,46.6357,46.5685,46.5973,257925.0
2024-04-22 14:00:00,48.48,48.51,48.47,48.49,273190.0,46.5973,46.6261,46.5877,46.6069,273190.0
2024-04-22 14:10:00,48.48,48.53,48.48,48.52,182287.0,46.5973,46.6453,46.5973,46.6357,182287.0
2024-04-22 14:20:00,48.51,48.54,48.51,48.53,109314.0,46.6261,46.655,46.6261,46.6453,109314.0
2024-04-22 14:30:00,48.53,48.55,48.49,48.52,233937.0,46.6453,46.6646,46.6069,46.6357,233937.0
2024-04-22 14:40:00,48.52,48.53,48.47,48.47,125215.0,46.6357,46.6453,46.5877,46.5877,125215.0
2024-04-22 14:50:00,48.47,48.49,48.45,48.48,142457.0,46.5877,46.6069,46.5685,46.5973,142457.0
2024-04-22 15:00:00,48.48,48.49,48.45,48.46,160454.0,46.5973,46.6069,46.5685,46.5781,160454.0
2024-04-22 15:10:00,48.46,48.47,48.43,48.44,195705.0,46.5781,46.5877,46.5492,46.5588,195705.0
2024-04-22 15:20:00,48.44,48.44,48.39,48.41,206118.0,46.5588,46.5588,46.5108,46.53,206118.0
2024-04-22 15:30:00,48.41,48.41,48.32,48.36,232767.0,46.53,46.53,46.4435,46.482,232767.0
2024-04-22 15:40:00,48.37,48.41,48.35,48.41,183062.0,46.4916,46.53,46.4723,46.53,183062.0
2024-04-22 15:50:00,48.41,48.41,48.37,48.39,319938.0,46.53,46.53,46.4916,46.5108,319938.0
2024-04-23 09:30:00,48.52,48.52,48.45,48.51,255196.0,46.6357,46.6357,46.5685,46.6261,255196.0
2024-04-23 09:40:00,48.51,48.7,48.49,48.65,445655.0,46.6261,46.8087,46.6069,46.7607,445655.0
2024-04-23 09:50:00,48.65,48.75,48.62,48.73,220307.0,46.7607,46.8568,46.7319,46.8376,220307.0
2024-04-23 10:00:00,48.73,48.74,48.67,48.68,269544.0,46.8376,46.8472,46.7799,46.7895,269544.0
2024-04-23 10:10:00,48.68,48.76,48.67,48.76,224664.0,46.7895,46.8664,46.7799,46.8664,224664.0
2024-04-23 10:20:00,48.77,48.8,48.72,48.75,240965.0,46.876,46.9049,46.828,46.8568,240965.0
2024-04-23 10:30:00,48.75,48.84,48.74,48.81,382002.0,46.8568,46.9433,46.8472,46.9145,382002.0
2024-04-23 10:40:00,48.81,48.82,48.76,48.79,185643.0,46.9145,46.9241,46.8664,46.8953,185643.0
2024-04-23 10:50:00,48.79,48.81,48.78,48.79,200713.0,46.8953,46.9145,46.8856,46.8953,200713.0
2024-04-23 11:00:00,48.79,48.8,48.72,48.73,165001.0,46.8953,46.9049,46.828,46.8376,165001.0
2024-04-23 11:10:00,48.74,48.8,48.74,48.79,224690.0,46.8472,46.9049,46.8472,46.8953,224690.0
2024-04-23 11:20:00,48.79,48.82,48.78,48.8,163468.0,46.8953,46.9241,46.8856,46.9049,163468.0
2024-04-23 11:30:00,48.8,48.82,48.76,48.8,194661.0,46.9049,46.9241,46.8664,46.9049,194661.0
2024-04-23 11:40:00,48.8,48.8,48.73,48.75,205583.0,46.9049,46.9049,46.8376,46.8568,205583.0
2024-04-23 11:50:00,48.75,48.77,48.72,48.73,169973.0,46.8568,46.876,46.828,46.8376,169973.0
2024-04-23 12:00:00,48.74,48.8,48.73,48.8,171543.0,46.8472,46.9049,46.8376,46.9049,171543.0
2024-04-23 12:10:00,48.8,48.85,48.79,48.83,251683.0,46.9049,46.9529,46.8953,46.9337,251683.0
2024-04-23 12:20:00,48.83,48.85,48.81,48.84,226059.0,46.9337,46.9529,46.9145,46.9433,226059.0
2024-04-23 12:30:00,48.84,48.86,48.83,48.85,180274.0,46.9433,46.9625,46.9337,46.9529,180274.0
2024-04-23 12:40:00,48.86,48.87,48.84,48.85,201134.0,46.9625,46.9721,46.9433,46.9529,201134.0
2024-04-23 12:50:00,48.85,48.86,48.82,48.83,130710.0,46.9529,46.9625,46.9241,46.9337,130710.0
2024-04-23 13:00:00,48.84,48.9,48.82,48.87,391616.0,46.9433,47.001,46.9241,46.9721,391616.0
2024-04-23 13:10:00,48.87,48.88,48.83,48.86,157576.0,46.9721,46.9818,46.9337,46.9625,157576.0
2024-04-23 13:20:00,48.85,48.89,48.85,48.88,139190.0,46.9529,46.9914,46.9529,46.9818,139190.0
2024-04-23 13:30:00,48.88,48.89,48.86,48.88,77063.0,46.9818,46.9914,46.9625,46.9818,77063.0
2024-04-23 13:40:00,48.88,48.91,48.88,48.9,128805.0,46.9818,47.0106,46.9818,47.001,128805.0
2024-04-23 13:50:00,48.91,48.92,48.89,48.9,146616.0,47.0106,47.0202,46.9914,47.001,146616.0
2024-04-23 14:00:00,48.9,48.91,48.88,48.89,116514.0,47.001,47.0106,46.9818,46.9914,116514.0
2024-04-23 14:10:00,48.89,48.91,48.87,48.9,114186.0,46.9914,47.0106,46.9721,47.001,114186.0
2024-04-23 14:20:00,48.9,48.92,48.89,48.91,168849.0,47.001,47.0202,46.9914,47.0106,168849.0
2024-04-23 14:30:00,48.91,48.91,48.88,48.91,164901.0,47.0106,47.0106,46.9818,47.0106,164901.0
2024-04-23 14:40:00,48.9,48.92,48.89,48.89,97880.0,47.001,47.0202,46.9914,46.9914,97880.0
2024-04-23 14:50:00,48.9,48.9,48.86,48.9,92697.0,47.001,47.001,46.9625,47.001,92697.0
2024-04-23 15:00:00,48.89,48.9,48.86,48.87,118560.0,46.9914,47.001,46.9625,46.9721,118560.0
2024-04-23 15:10:00,48.88,48.9,48.86,48.88,201171.0,46.9818,47.001,46.9625,46.9818,201171.0
2024-04-23 15:20:00,48.88,48.9,48.87,48.89,228047.0,46.9818,47.001,46.9721,46.9914,228047.0
2024-04-23 15:30:00,48.89,48.91,48.87,48.9,181983.0,46.9914,47.0106,46.9721,47.001,181983.0
2024-04-23 15:40:00,48.9,48.92,48.88,48.92,147547.0,47.001,47.0202,46.9818,47.0202,147547.0
2024-04-23 15:50:00,48.91,48.92,48.83,48.87,308079.0,47.0106,47.0202,46.9337,46.9721,308079.0
2024-04-24 09:30:00,48.89,48.91,48.82,48.88,311427.0,46.9914,47.0106,46.9241,46.9818,311427.0
2024-04-24 09:40:00,48.88,48.9,48.83,48.85,107408.0,46.9818,47.001,46.9337,46.9529,107408.0
2024-04-24 09:50:00,48.86,48.88,48.78,48.79,126485.0,46.9625,46.9818,46.8856,46.8953,126485.0
2024-04-24 10:00:00,48.79,48.85,48.78,48.83,207276.0,46.8953,46.9529,46.8856,46.9337,207276.0
2024-04-24 10:10:00,48.83,48.85,48.74,48.77,337105.0,46.9337,46.9529,46.8472,46.876,337105.0
2024-04-24 10:20:00,48.77,48.81,48.76,48.78,172096.0,46.876,46.9145,46.8664,46.8856,172096.0
2024-04-24 10:30:00,48.78,48.79,48.72,48.72,211201.0,46.8856,46.8953,46.828,46.828,211201.0
2024-04-24 10:40:00,48.72,48.72,48.66,48.69,179295.0,46.828,46.828,46.7703,46.7991,179295.0
2024-04-24 10:50:00,48.69,48.69,48.64,48.65,191097.0,46.7991,46.7991,46.7511,46.7607,191097.0
2024-04-24 11:00:00,48.65,48.67,48.61,48.63,228334.0,46.7607,46.7799,46.7222,46.7415,228334.0
2024-04-24 11:10:00,48.62,48.64,48.59,48.63,194086.0,46.7319,46.7511,46.703,46.7415,194086.0
2024-04-24 11:20:00,48.63,48.63,48.58,48.62,256180.0,46.7415,46.7415,46.6934,46.7319,256180.0
2024-04-24 11:30:00,48.62,48.66,48.61,48.65,245308.0,46.7319,46.7703,46.7222,46.7607,245308.0
2024-04-24 11:40:00,48.64,48.65,48.55,48.59,239948.0,46.7511,46.7607,46.6646,46.703,239948.0
2024-04-24 11:50:00,48.59,48.6,48.56,48.57,101796.0,46.703,46.7126,46.6742,46.6838,101796.0
2024-04-24 12:00:00,48.57,48.62,48.56,48.56,206854.0,46.6838,46.7319,46.6742,46.6742,206854.0
2024-04-24 12:10:00,48.57,48.6,48.56,48.59,86947.0,46.6838,46.7126,46.6742,46.703,86947.0
2024-04-24 12:20:00,48.6,48.61,48.58,48.59,113119.0,46.7126,46.7222,46.6934,46.703,113119.0
2024-04-24 12:30:00,48.59,48.6,48.54,48.58,105359.0,46.703,46.7126,46.655,46.6934,105359.0
2024-04-24 12:40:00,48.57,48.58,48.54,48.57,138068.0,46.6838,46.6934,46.655,46.6838,138068.0
2024-04-24 12:50:00,48.56,48.63,48.55,48.63,100383.0,46.6742,46.7415,46.6646,46.7415,100383.0
2024-04-24 13:00:00,48.62,48.65,48.6,48.63,179601.0,46.7319,46.7607,46.7126,46.7415,179601.0
2024-04-24 13:10:00,48.63,48.67,48.62,48.66,105150.0,46.7415,46.7799,46.7319,46.7703,105150.0
2024-04-24 13:20:00,48.65,48.69,48.64,48.67,68156.0,46.7607,46.7991,46.7511,46.7799,68156.0
2024-04-24 13:30:00,48.68,48.73,48.67,48.71,196140.0,46.7895,46.8376,46.7799,46.8184,196140.0
2024-04-24 13:40:00,48.71,48.76,48.71,48.73,138323.0,46.8184,46.8664,46.8184,46.8376,138323.0
2024-04-24 13:50:00,48.73,48.76,48.72,48.75,176900.0,46.8376,46.8664,46.828,46.8568,176900.0
2024-04-24 14:00:00,48.75,48.76,48.69,48.71,162518.0,46.8568,46.8664,46.7991,46.8184,162518.0
2024-04-24 14:10:00,48.72,48.73,48.65,48.67,239514.0,46.828,46.8376,46.7607,46.7799,239514.0
2024-04-24 14:20:00,48.67,48.7,48.66,48.68,123752.0,46.7799,46.8087,46.7703,46.7895,123752.0
2024-04-24 14:30:00,48.67,48.68,48.63,48.66,99096.0,46.7799,46.7895,46.7415,46.7703,99096.0
2024-04-24 14:40:00,48.66,48.7,48.66,48.68,151337.0,46.7703,46.8087,46.7703,46.7895,151337.0
2024-04-24 14:50:00,48.68,48.68,48.65,48.66,149718.0,46.7895,46.7895,46.7607,46.7703,149718.0
2024-04-24 15:00:00,48.65,48.7,48.64,48.69,233846.0,46.7607,46.8087,46.7511,46.7991,233846.0
2024-04-24 15:10:00,48.69,48.72,48.68,48.71,177555.0,46.7991,46.828,46.7895,46.8184,177555.0
2024-04-24 15:20:00,48.71,48.76,48.7,48.75,183641.0,46.8184,46.8664,46.8087,46.8568,183641.0
2024-04-24 15:30:00,48.74,48.75,48.72,48.72,190216.0,46.8472,46.8568,46.828,46.828,190216.0
2024-04-24 15:40:00,48.73,48.75,48.72,48.73,223207.0,46.8376,46.8568,46.828,46.8376,223207.0
2024-04-24 15:50:00,48.73,48.76,48.72,48.73,260179.0,46.8376,46.8664,46.828,46.8376,260179.0
2024-04-25 09:30:00,48.06,48.14,48.0,48.01,505360.0,46.1936,46.2705,46.1359,46.1455,505360.0
2024-04-25 09:40:00,48.0,48.11,47.99,48.03,245086.0,46.1359,46.2417,46.1263,46.1648,245086.0
2024-04-25 09:50:00,48.03,48.06,47.96,48.03,149932.0,46.1648,46.1936,46.0975,46.1648,149932.0
2024-04-25 10:00:00,48.02,48.04,47.94,48.02,409167.0,46.1552,46.1744,46.0783,46.1552,409167.0
2024-04-25 10:10:00,48.02,48.21,48.0,48.2,344506.0,46.1552,46.3378,46.1359,46.3282,344506.0
2024-04-25 10:20:00,48.2,48.26,48.18,48.23,313540.0,46.3282,46.3858,46.3089,46.357,313540.0
2024-04-25 10:30:00,48.24,48.28,48.21,48.26,237390.0,46.3666,46.4051,46.3378,46.3858,237390.0
2024-04-25 10:40:00,48.27,48.27,48.17,48.22,197574.0,46.3954,46.3954,46.2993,46.3474,197574.0
2024-04-25 10:50:00,48.22,48.25,48.19,48.24,131107.0,46.3474,46.3762,46.3186,46.3666,131107.0
2024-04-25 11:00:00,48.23,48.28,48.22,48.27,119049.0,46.357,46.4051,46.3474,46.3954,119049.0
2024-04-25 11:10:00,48.27,48.3,48.24,48.29,165016.0,46.3954,46.4243,46.3666,46.4147,165016.0
2024-04-25 11:20:00,48.29,48.33,48.26,48.33,182351.0,46.4147,46.4531,46.3858,46.4531,182351.0
2024-04-25 11:30:00,48.33,48.34,48.28,48.33,524081.0,46.4531,46.4627,46.4051,46.4531,524081.0
2024-04-25 11:40:00,48.33,48.35,48.29,48.3,204585.0,46.4531,46.4723,46.4147,46.4243,204585.0
2024-04-25 11:50:00,48.29,48.38,48.29,48.37,194246.0,46.4147,46.5012,46.4147,46.4916,194246.0
2024-04-25 12:00:00,48.36,48.38,48.34,48.36,271454.0,46.482,46.5012,46.4627,46.482,271454.0
2024-04-25 12:10:00,48.37,48.37,48.32,48.34,209205.0,46.4916,46.4916,46.4435,46.4627,209205.0
2024-04-25 12:20:00,48.34,48.39,48.33,48.38,169985.0,46.4627,46.5108,46.4531,46.5012,169985.0
2024-04-25 12:30:00,48.38,48.4,48.36,48.38,241872.0,46.5012,46.5204,46.482,46.5012,241872.0
2024-04-25 12:40:00,48.38,48.44,48.38,48.41,125877.0,46.5012,46.5588,46.5012,46.53,125877.0
2024-04-25 12:50:00,48.41,48.46,48.4,48.43,117011.0,46.53,46.5781,46.5204,46.5492,117011.0
2024-04-25 13:00:00,48.44,48.49,48.41,48.45,158012.0,46.5588,46.6069,46.53,46.5685,158012.0
2024-04-25 13:10:00,48.45,48.45,48.41,48.43,255943.0,46.5685,46.5685,46.53,46.5492,255943.0
2024-04-25 13:20:00,48.42,48.45,48.38,48.44,127137.0,46.5396,46.5685,46.5012,46.5588,127137.0
2024-04-25 13:30:00,48.43,48.54,48.43,48.53,171169.0,46.5492,46.655,46.5492,46.6453,171169.0
2024-04-25 13:40:00,48.54,48.56,48.5,48.54,172084.0,46.655,46.6742,46.6165,46.655,172084.0
2024-04-25 13:50:00,48.53,48.57,48.52,48.55,148928.0,46.6453,46.6838,46.6357,46.6646,148928.0
2024-04-25 14:00:00,48.55,48.56,48.52,48.55,175074.0,46.6646,46.6742,46.6357,46.6646,175074.0
2024-04-25 14:10:00,48.54,48.56,48.52,48.55,94641.0,46.655,46.6742,46.6357,46.6646,94641.0
2024-04-25 14:20:00,48.55,48.56,48.45,48.46,148585.0,46.6646,46.6742,46.5685,46.5781,148585.0
2024-04-25 14:30:00,48.46,48.52,48.45,48.47,180397.0,46.5781,46.6357,46.5685,46.5877,180397.0
2024-04-25 14:40:00,48.48,48.49,48.45,48.48,143453.0,46.5973,46.6069,46.5685,46.5973,143453.0
2024-04-25 14:50:00,48.49,48.51,48.46,48.51,163529.0,46.6069,46.6261,46.5781,46.6261,163529.0
2024-04-25 15:00:00,48.51,48.56,48.5,48.55,174000.0,46.6261,46.6742,46.6165,46.6646,174000.0
2024-04-25 15:10:00,48.55,48.6,48.54,48.6,172921.0,46.6646,46.7126,46.655,46.7126,172921.0
2024-04-25 15:20:00,48.59,48.61,48.57,48.6,167801.0,46.703,46.7222,46.6838,46.7126,167801.0
2024-04-25 15:30:00,48.59,48.6,48.54,48.55,131707.0,46.703,46.7126,46.655,46.6646,131707.0
2024-04-25 15:40:00,48.55,48.56,48.51,48.52,138839.0,46.6646,46.6742,46.6261,46.6357,138839.0
2024-04-25 15:50:00,48.52,48.54,48.5,48.54,281926.0,46.6357,46.655,46.6165,46.655,281926.0
2024-04-26 09:30:00,48.73,48.84,48.71,48.84,398216.0,46.8376,46.9433,46.8184,46.9433,398216.0
2024-04-26 09:40:00,48.84,48.85,48.79,48.84,380941.0,46.9433,46.9529,46.8953,46.9433,380941.0
2024-04-26 09:50:00,48.84,48.88,48.83,48.84,396261.0,46.9433,46.9818,46.9337,46.9433,396261.0
2024-04-26 10:00:00,48.84,48.9,48.82,48.86,434549.0,46.9433,47.001,46.9241,46.9625,434549.0
2024-04-26 10:10:00,48.86,48.89,48.85,48.86,376436.0,46.9625,46.9914,46.9529,46.9625,376436.0
2024-04-26 10:20:00,48.87,48.9,48.85,48.86,441222.0,46.9721,47.001,46.9529,46.9625,441222.0
2024-04-26 10:30:00,48.87,48.89,48.82,48.83,128509.0,46.9721,46.9914,46.9241,46.9337,128509.0
2024-04-26 10:40:00,48.82,48.84,48.78,48.82,898895.0,46.9241,46.9433,46.8856,46.9241,898895.0
2024-04-26 10:50:00,48.81,48.81,48.73,48.75,231405.0,46.9145,46.9145,46.8376,46.8568,231405.0
2024-04-26 11:00:00,48.76,48.8,48.74,48.75,254177.0,46.8664,46.9049,46.8472,46.8568,254177.0
2024-04-26 11:10:00,48.76,48.77,48.7,48.75,268572.0,46.8664,46.876,46.8087,46.8568,268572.0
2024-04-26 11:20:00,48.75,48.75,48.71,48.73,383995.0,46.8568,46.8568,46.8184,46.8376,383995.0
2024-04-26 11:30:00,48.73,48.76,48.71,48.76,227165.0,46.8376,46.8664,46.8184,46.8664,227165.0
2024-04-26 11:40:00,48.76,48.81,48.75,48.79,191047.0,46.8664,46.9145,46.8568,46.8953,191047.0
2024-04-26 11:50:00,48.8,48.8,48.76,48.79,238178.0,46.9049,46.9049,46.8664,46.8953,238178.0
2024-04-26 12:00:00,48.78,48.79,48.75,48.79,258459.0,46.8856,46.8953,46.8568,46.8953,258459.0
2024-04-26 12:10:00,48.8,48.83,48.79,48.83,169762.0,46.9049,46.9337,46.8953,46.9337,169762.0
2024-04-26 12:20:00,48.82,48.85,48.81,48.84,91565.0,46.9241,46.9529,46.9145,46.9433,91565.0
2024-04-26 12:30:00,48.84,48.87,48.83,48.87,179232.0,46.9433,46.9721,46.9337,46.9721,179232.0
2024-04-26 12:40:00,48.87,48.87,48.85,48.87,175520.0,46.9721,46.9721,46.9529,46.9721,175520.0
2024-04-26 12:50:00,48.87,48.88,48.85,48.88,83550.0,46.9721,46.9818,46.9529,46.9818,83550.0
2024-04-26 13:00:00,48.88,48.9,48.86,48.87,223152.0,46.9818,47.001,46.9625,46.9721,223152.0
2024-04-26 13:10:00,48.87,48.9,48.87,48.89,95932.0,46.9721,47.001,46.9721,46.9914,95932.0
2024-04-26 13:20:00,48.89,48.91,48.88,48.89,168637.0,46.9914,47.0106,46.9818,46.9914,168637.0
2024-04-26 13:30:00,48.89,48.92,48.88,48.91,93386.0,46.9914,47.0202,46.9818,47.0106,93386.0
2024-04-26 13:40:00,48.91,48.92,48.87,48.91,102475.0,47.0106,47.0202,46.9721,47.0106,102475.0
2024-04-26 13:50:00,48.91,48.92,48.89,48.9,135734.0,47.0106,47.0202,46.9914,47.001,135734.0
2024-04-26 14:00:00,48.9,48.91,48.88,48.9,214228.0,47.001,47.0106,46.9818,47.001,214228.0
2024-04-26 14:10:00,48.89,48.92,48.89,48.89,168421.0,46.9914,47.0202,46.9914,46.9914,168421.0
2024-04-26 14:20:00,48.9,48.91,48.88,48.89,83768.0,47.001,47.0106,46.9818,46.9914,83768.0
2024-04-26 14:30:00,48.89,48.91,48.87,48.91,163060.0,46.9914,47.0106,46.9721,47.0106,163060.0
2024-04-26 14:40:00,48.91,48.93,48.9,48.91,159652.0,47.0106,47.0298,47.001,47.0106,159652.0
2024-04-26 14:50:00,48.92,48.95,48.9,48.94,96636.0,47.0202,47.049,47.001,47.0394,96636.0
2024-04-26 15:00:00,48.94,48.96,48.92,48.94,136629.0,47.0394,47.0587,47.0202,47.0394,136629.0
2024-04-26 15:10:00,48.94,48.94,48.9,48.91,109617.0,47.0394,47.0394,47.001,47.0106,109617.0
2024-04-26 15:20:00,48.92,48.92,48.91,48.91,125898.0,47.0202,47.0202,47.0106,47.0106,125898.0
2024-04-26 15:30:00,48.92,48.92,48.88,48.88,174581.0,47.0202,47.0202,46.9818,46.9818,174581.0
2024-04-26 15:40:00,48.88,48.89,48.85,48.87,114595.0,46.9818,46.9914,46.9529,46.9721,114595.0
2024-04-26 15:50:00,48.87,48.9,48.85,48.88,268825.0,46.9721,47.001,46.9529,46.9818,268825.0
2024-04-29 09:30:00,49.19,49.19,49.04,49.05,666383.0,47.2797,47.2797,47.1355,47.1452,666383.0
2024-04-29 09:40:00,49.04,49.05,48.99,49.02,387232.0,47.1355,47.1452,47.0875,47.1163,387232.0
2024-04-29 09:50:00,49.02,49.03,49.0,49.01,93744.0,47.1163,47.1259,47.0971,47.1067,93744.0
2024-04-29 10:00:00,49.01,49.06,49.01,49.05,204075.0,47.1067,47.1548,47.1067,47.1452,204075.0
2024-04-29 10:10:00,49.05,49.07,49.03,49.05,282755.0,47.1452,47.1644,47.1259,47.1452,282755.0
2024-04-29 10:20:00,49.06,49.08,49.04,49.05,230431.0,47.1548,47.174,47.1355,47.1452,230431.0
2024-04-29 10:30:00,49.05,49.09,49.04,49.07,232596.0,47.1452,47.1836,47.1355,47.1644,232596.0
2024-04-29 10:40:00,49.07,49.09,49.06,49.07,109826.0,47.1644,47.1836,47.1548,47.1644,109826.0
2024-04-29 10:50:00,49.08,49.13,49.07,49.12,84369.0,47.174,47.222,47.1644,47.2124,84369.0
2024-04-29 11:00:00,49.12,49.13,49.1,49.12,215109.0,47.2124,47.222,47.1932,47.2124,215109.0
2024-04-29 11:10:00,49.12,49.13,49.1,49.11,412633.0,47.2124,47.222,47.1932,47.2028,412633.0
2024-04-29 11:20:00,49.12,49.12,49.09,49.1,99636.0,47.2124,47.2124,47.1836,47.1932,99636.0
2024-04-29 11:30:00,49.11,49.11,49.07,49.09,122882.0,47.2028,47.2028,47.1644,47.1836,122882.0
2024-04-29 11:40:00,49.09,49.12,49.08,49.11,84794.0,47.1836,47.2124,47.174,47.2028,84794.0
2024-04-29 11:50:00,49.11,49.12,49.1,49.12,102481.0,47.2028,47.2124,47.1932,47.2124,102481.0
2024-04-29 12:00:00,49.12,49.15,49.11,49.14,142675.0,47.2124,47.2413,47.2028,47.2317,142675.0
2024-04-29 12:10:00,49.14,49.17,49.13,49.16,92005.0,47.2317,47.2605,47.222,47.2509,92005.0
2024-04-29 12:20:00,49.15,49.17,49.14,49.17,154337.0,47.2413,47.2605,47.2317,47.2605,154337.0
2024-04-29 12:30:00,49.16,49.18,49.15,49.15,141691.0,47.2509,47.2701,47.2413,47.2413,141691.0
2024-04-29 12:40:00,49.16,49.25,49.14,49.19,142996.0,47.2509,47.3374,47.2317,47.2797,142996.0
2024-04-29 12:50:00,49.2,49.21,49.17,49.19,94506.0,47.2893,47.2989,47.2605,47.2797,94506.0
2024-04-29 13:00:00,49.18,49.19,49.16,49.18,122307.0,47.2701,47.2797,47.2509,47.2701,122307.0
2024-04-29 13:10:00,49.17,49.19,49.17,49.18,137939.0,47.2605,47.2797,47.2605,47.2701,137939.0
2024-04-29 13:20:00,49.18,49.21,49.18,49.21,176563.0,47.2701,47.2989,47.2701,47.2989,176563.0
2024-04-29 13:30:00,49.21,49.21,49.18,49.2,123919.0,47.2989,47.2989,47.2701,47.2893,123919.0
2024-04-29 13:40:00,49.2,49.2,49.16,49.16,81854.0,47.2893,47.2893,47.2509,47.2509,81854.0
2024-04-29 13:50:00,49.16,49.18,49.16,49.17,138079.0,47.2509,47.2701,47.2509,47.2605,138079.0
2024-04-29 14:00:00,49.16,49.18,49.14,49.16,149768.0,47.2509,47.2701,47.2317,47.2509,149768.0
2024-04-29 14:10:00,49.16,49.16,49.14,49.14,107992.0,47.2509,47.2509,47.2317,47.2317,107992.0
2024-04-29 14:20:00,49.14,49.16,49.12,49.13,87476.0,47.2317,47.2509,47.2124,47.222,87476.0
2024-04-29 14:30:00,49.13,49.13,49.05,49.09,266131.0,47.222,47.222,47.1452,47.1836,266131.0
2024-04-29 14:40:00,49.1,49.14,49.09,49.13,71181.0,47.1932,47.2317,47.1836,47.222,71181.0
2024-04-29 14:50:00,49.14,49.16,49.12,49.16,132933.0,47.2317,47.2509,47.2124,47.2509,132933.0
2024-04-29 15:00:00,49.15,49.15,49.0,49.06,322223.0,47.2413,47.2413,47.0971,47.1548,322223.0
2024-04-29 15:10:00,49.06,49.08,49.04,49.07,294382.0,47.1548,47.174,47.1355,47.1644,294382.0
2024-04-29 15:20:00,49.07,49.09,49.06,49.08,380929.0,47.1644,47.1836,47.1548,47.174,380929.0
2024-04-29 15:30:00,49.08,49.08,49.05,49.07,252452.0,47.174,47.174,47.1452,47.1644,252452.0
2024-04-29 15:40:00,49.07,49.1,49.05,49.08,203138.0,47.1644,47.1932,47.1452,47.174,203138.0
2024-04-29 15:50:00,49.08,49.16,49.08,49.16,438862.0,47.174,47.2509,47.174,47.2509,438862.0
2024-04-30 09:30:00,48.93,48.95,48.88,48.94,388375.0,47.0298,47.049,46.9818,47.0394,388375.0
2024-04-30 09:40:00,48.94,49.02,48.93,48.99,452348.0,47.0394,47.1163,47.0298,47.0875,452348.0
2024-04-30 09:50:00,48.98,48.99,48.92,48.93,198254.0,47.0779,47.0875,47.0202,47.0298,198254.0
2024-04-30 10:00:00,48.94,49.04,48.92,49.0,329473.0,47.0394,47.1355,47.0202,47.0971,329473.0
2024-04-30 10:10:00,49.0,49.06,48.94,49.03,453500.0,47.0971,47.1548,47.0394,47.1259,453500.0
2024-04-30 10:20:00,49.02,49.04,48.97,48.98,277124.0,47.1163,47.1355,47.0683,47.0779,277124.0
2024-04-30 10:30:00,48.97,48.98,48.88,48.92,362617.0,47.0683,47.0779,46.9818,47.0202,362617.0
2024-04-30 10:40:00,48.91,48.95,48.91,48.92,229147.0,47.0106,47.049,47.0106,47.0202,229147.0
2024-04-30 10:50:00,48.93,48.93,48.86,48.86,201558.0,47.0298,47.0298,46.9625,46.9625,201558.0
2024-04-30 11:00:00,48.86,48.86,48.72,48.73,235337.0,46.9625,46.9625,46.828,46.8376,235337.0
2024-04-30 11:10:00,48.73,48.77,48.68,48.73,90151.0,46.8376,46.876,46.7895,46.8376,90151.0
2024-04-30 11:20:00,48.73,48.74,48.69,48.73,73329.0,46.8376,46.8472,46.7991,46.8376,73329.0
2024-04-30 11:30:00,48.72,48.72,48.68,48.72,158862.0,46.828,46.828,46.7895,46.828,158862.0
2024-04-30 11:40:00,48.71,48.72,48.67,48.7,148605.0,46.8184,46.828,46.7799,46.8087,148605.0
2024-04-30 11:50:00,48.7,48.72,48.67,48.71,493331.0,46.8087,46.828,46.7799,46.8184,493331.0
2024-04-30 12:00:00,48.71,48.72,48.64,48.66,174651.0,46.8184,46.828,46.7511,46.7703,174651.0
2024-04-30 12:10:00,48.66,48.7,48.66,48.68,163323.0,46.7703,46.8087,46.7703,46.7895,163323.0
2024-04-30 12:20:00,48.68,48.71,48.67,48.68,58888.0,46.7895,46.8184,46.7799,46.7895,58888.0
2024-04-30 12:30:00,48.68,48.68,48.59,48.61,193156.0,46.7895,46.7895,46.703,46.7222,193156.0
2024-04-30 12:40:00,48.61,48.61,48.57,48.6,136148.0,46.7222,46.7222,46.6838,46.7126,136148.0
2024-04-30 12:50:00,48.59,48.63,48.59,48.62,247245.0,46.703,46.7415,46.703,46.7319,247245.0
2024-04-30 13:00:00,48.62,48.65,48.59,48.62,184490.0,46.7319,46.7607,46.703,46.7319,184490.0
2024-04-30 13:10:00,48.62,48.63,48.59,48.62,100729.0,46.7319,46.7415,46.703,46.7319,100729.0
2024-04-30 13:20:00,48.62,48.65,48.62,48.63,100957.0,46.7319,46.7607,46.7319,46.7415,100957.0
2024-04-30 13:30:00,48.62,48.64,48.61,48.63,126955.0,46.7319,46.7511,46.7222,46.7415,126955.0
2024-04-30 13:40:00,48.64,48.66,48.61,48.65,82659.0,46.7511,46.7703,46.7222,46.7607,82659.0
2024-04-30 13:50:00,48.65,48.69,48.64,48.68,165897.0,46.7607,46.7991,46.7511,46.7895,165897.0
2024-04-30 14:00:00,48.69,48.71,48.66,48.68,126601.0,46.7991,46.8184,46.7703,46.7895,126601.0
2024-04-30 14:10:00,48.68,48.69,48.65,48.66,154457.0,46.7895,46.7991,46.7607,46.7703,154457.0
2024-04-30 14:20:00,48.67,48.68,48.61,48.62,969608.0,46.7799,46.7895,46.7222,46.7319,969608.0
2024-04-30 14:30:00,48.63,48.67,48.62,48.66,168993.0,46.7415,46.7799,46.7319,46.7703,168993.0
2024-04-30 14:40:00,48.66,48.66,48.59,48.59,102655.0,46.7703,46.7703,46.703,46.703,102655.0
2024-04-30 14:50:00,48.59,48.59,48.55,48.59,443120.0,46.703,46.703,46.6646,46.703,443120.0
2024-04-30 15:00:00,48.59,48.63,48.58,48.61,297579.0,46.703,46.7415,46.6934,46.7222,297579.0
2024-04-30 15:10:00,48.62,48.62,48.56,48.57,191439.0,46.7319,46.7319,46.6742,46.6838,191439.0
2024-04-30 15:20:00,48.57,48.59,48.54,48.58,140815.0,46.6838,46.703,46.655,46.6934,140815.0
2024-04-30 15:30:00,48.57,48.59,48.55,48.57,242629.0,46.6838,46.703,46.6646,46.6838,242629.0
2024-04-30 15:40:00,48.57,48.59,48.55,48.58,273874.0,46.6838,46.703,46.6646,46.6934,273874.0
2024-04-30 15:50:00,48.58,48.59,48.44,48.44,730121.0,46.6934,46.703,46.5588,46.5588,730121.0
2024-05-01 09:30:00,48.41,48.52,48.38,48.41,339514.0,46.53,46.6357,46.5012,46.53,339514.0
2024-05-01 09:40:00,48.41,48.42,48.36,48.39,165361.0,46.53,46.5396,46.482,46.5108,165361.0
2024-05-01 09:50:00,48.4,48.41,48.36,48.38,139660.0,46.5204,46.53,46.482,46.5012,139660.0
2024-05-01 10:00:00,48.39,48.47,48.35,48.38,611611.0,46.5108,46.5877,46.4723,46.5012,611611.0
2024-05-01 10:10:00,48.39,48.41,48.34,48.37,226509.0,46.5108,46.53,46.4627,46.4916,226509.0
2024-05-01 10:20:00,48.38,48.41,48.33,48.41,217590.0,46.5012,46.53,46.4531,46.53,217590.0
2024-05-01 10:30:00,48.41,48.42,48.35,48.37,120071.0,46.53,46.5396,46.4723,46.4916,120071.0
2024-05-01 10:40:00,48.37,48.39,48.33,48.39,146605.0,46.4916,46.5108,46.4531,46.5108,146605.0
2024-05-01 10:50:00,48.38,48.41,48.37,48.4,140466.0,46.5012,46.53,46.4916,46.5204,140466.0
2024-05-01 11:00:00,48.4,48.42,48.36,48.37,147479.0,46.5204,46.5396,46.482,46.4916,147479.0
2024-05-01 11:10:00,48.37,48.37,48.29,48.31,193130.0,46.4916,46.4916,46.4147,46.4339,193130.0
2024-05-01 11:20:00,48.3,48.37,48.3,48.36,210740.0,46.4243,46.4916,46.4243,46.482,210740.0
2024-05-01 11:30:00,48.37,48.39,48.35,48.38,136457.0,46.4916,46.5108,46.4723,46.5012,136457.0
2024-05-01 11:40:00,48.38,48.4,48.35,48.36,173247.0,46.5012,46.5204,46.4723,46.482,173247.0
2024-05-01 11:50:00,48.36,48.36,48.29,48.3,148087.0,46.482,46.482,46.4147,46.4243,148087.0
2024-05-01 12:00:00,48.3,48.33,48.26,48.32,247686.0,46.4243,46.4531,46.3858,46.4435,247686.0
2024-05-01 12:10:00,48.33,48.36,48.33,48.34,154244.0,46.4531,46.482,46.4531,46.4627,154244.0
2024-05-01 12:20:00,48.34,48.37,48.33,48.37,137782.0,46.4627,46.4916,46.4531,46.4916,137782.0
2024-05-01 12:30:00,48.36,48.37,48.34,48.34,188766.0,46.482,46.4916,46.4627,46.4627,188766.0
2024-05-01 12:40:00,48.35,48.35,48.31,48.34,139801.0,46.4723,46.4723,46.4339,46.4627,139801.0
2024-05-01 12:50:00,48.34,48.35,48.31,48.32,186495.0,46.4627,46.4723,46.4339,46.4435,186495.0
2024-05-01 13:00:00,48.32,48.33,48.29,48.3,134895.0,46.4435,46.4531,46.4147,46.4243,134895.0
2024-05-01 13:10:00,48.3,48.32,48.27,48.29,81365.0,46.4243,46.4435,46.3954,46.4147,81365.0
2024-05-01 13:20:00,48.29,48.34,48.28,48.33,129792.0,46.4147,46.4627,46.4051,46.4531,129792.0
2024-05-01 13:30:00,48.33,48.39,48.32,48.38,99820.0,46.4531,46.5108,46.4435,46.5012,99820.0
2024-05-01 13:40:00,48.38,48.38,48.35,48.38,109024.0,46.5012,46.5012,46.4723,46.5012,109024.0
2024-05-01 13:50:00,48.37,48.37,48.33,48.35,136821.0,46.4916,46.4916,46.4531,46.4723,136821.0
2024-05-01 14:00:00,48.35,48.49,48.32,48.4,821908.0,46.4723,46.6069,46.4435,46.5204,821908.0
2024-05-01 14:10:00,48.4,48.46,48.36,48.44,293550.0,46.5204,46.5781,46.482,46.5588,293550.0
2024-05-01 14:20:00,48.43,48.57,48.42,48.57,299726.0,46.5492,46.6838,46.5396,46.6838,299726.0
2024-05-01 14:30:00,48.56,48.7,48.36,48.67,1271735.0,46.6742,46.8087,46.482,46.7799,1271735.0
2024-05-01 14:40:00,48.67,48.92,48.64,48.89,585316.0,46.7799,47.0202,46.7511,46.9914,585316.0
2024-05-01 14:50:00,48.88,48.96,48.88,48.92,343292.0,46.9818,47.0587,46.9818,47.0202,343292.0
2024-05-01 15:00:00,48.93,48.99,48.83,48.89,671982.0,47.0298,47.0875,46.9337,46.9914,671982.0
2024-05-01 15:10:00,48.9,48.9,48.78,48.8,314490.0,47.001,47.001,46.8856,46.9049,314490.0
2024-05-01 15:20:00,48.79,48.88,48.7,48.79,497819.0,46.8953,46.9818,46.8087,46.8953,497819.0
2024-05-01 15:30:00,48.78,48.79,48.54,48.59,548461.0,46.8856,46.8953,46.655,46.703,548461.0
2024-05-01 15:40:00,48.59,48.65,48.54,48.61,496196.0,46.703,46.7607,46.655,46.7222,496196.0
2024-05-01 15:50:00,48.6,48.6,48.37,48.38,758937.0,46.7126,46.7126,46.4916,46.5012,758937.0
2024-05-02 09:30:00,48.95,48.99,48.83,48.84,607411.0,47.049,47.0875,46.9337,46.9433,607411.0
2024-05-02 09:40:00,48.84,48.88,48.78,48.79,665891.0,46.9433,46.9818,46.8856,46.8953,665891.0
2024-05-02 09:50:00,48.79,48.85,48.78,48.82,164279.0,46.8953,46.9529,46.8856,46.9241,164279.0
2024-05-02 10:00:00,48.82,48.83,48.66,48.68,406355.0,46.9241,46.9337,46.7703,46.7895,406355.0
2024-05-02 10:10:00,48.68,48.79,48.66,48.79,284675.0,46.7895,46.8953,46.7703,46.8953,284675.0
2024-05-02 10:20:00,48.79,48.86,48.76,48.85,243855.0,46.8953,46.9625,46.8664,46.9529,243855.0
2024-05-02 10:30:00,48.85,48.9,48.83,48.84,92817.0,46.9529,47.001,46.9337,46.9433,92817.0
2024-05-02 10:40:00,48.84,48.86,48.75,48.85,281675.0,46.9433,46.9625,46.8568,46.9529,281675.0
2024-05-02 10:50:00,48.84,48.87,48.82,48.86,208743.0,46.9433,46.9721,46.9241,46.9625,208743.0
2024-05-02 11:00:00,48.86,48.9,48.84,48.9,267942.0,46.9625,47.001,46.9433,47.001,267942.0
2024-05-02 11:10:00,48.91,48.92,48.88,48.89,144820.0,47.0106,47.0202,46.9818,46.9914,144820.0
2024-05-02 11:20:00,48.89,48.92,48.87,48.87,185272.0,46.9914,47.0202,46.9721,46.9721,185272.0
2024-05-02 11:30:00,48.88,48.89,48.82,48.89,6141951.0,46.9818,46.9914,46.9241,46.9914,6141951.0
2024-05-02 11:40:00,48.88,48.92,48.88,48.9,1175513.0,46.9818,47.0202,46.9818,47.001,1175513.0
2024-05-02 11:50:00,48.89,48.95,48.88,48.94,145203.0,46.9914,47.049,46.9818,47.0394,145203.0
2024-05-02 12:00:00,48.94,48.95,48.9,48.9,2518467.0,47.0394,47.049,47.001,47.001,2518467.0
2024-05-02 12:10:00,48.91,48.91,48.86,48.86,163172.0,47.0106,47.0106,46.9625,46.9625,163172.0
2024-05-02 12:20:00,48.87,48.93,48.86,48.93,122710.0,46.9721,47.0298,46.9625,47.0298,122710.0
2024-05-02 12:30:00,48.93,48.93,48.88,48.93,231254.0,47.0298,47.0298,46.9818,47.0298,231254.0
2024-05-02 12:40:00,48.92,48.97,48.92,48.97,177440.0,47.0202,47.0683,47.0202,47.0683,177440.0
2024-05-02 12:50:00,48.97,48.98,48.93,48.95,160828.0,47.0683,47.0779,47.0298,47.049,160828.0
2024-05-02 13:00:00,48.96,48.99,48.95,48.98,103841.0,47.0587,47.0875,47.049,47.0779,103841.0
2024-05-02 13:10:00,48.98,49.04,48.98,49.01,127778.0,47.0779,47.1355,47.0779,47.1067,127778.0
2024-05-02 13:20:00,49.01,49.05,49.0,49.04,115927.0,47.1067,47.1452,47.0971,47.1355,115927.0
2024-05-02 13:30:00,49.04,49.06,48.99,49.01,112401.0,47.1355,47.1548,47.0875,47.1067,112401.0
2024-05-02 13:40:00,49.01,49.06,48.99,49.04,174271.0,47.1067,47.1548,47.0875,47.1355,174271.0
2024-05-02 13:50:00,49.04,49.06,49.03,49.04,109353.0,47.1355,47.1548,47.1259,47.1355,109353.0
2024-05-02 14:00:00,49.04,49.12,49.03,49.11,199010.0,47.1355,47.2124,47.1259,47.2028,199010.0
2024-05-02 14:10:00,49.11,49.13,49.06,49.08,172146.0,47.2028,47.222,47.1548,47.174,172146.0
2024-05-02 14:20:00,49.08,49.1,49.06,49.1,107106.0,47.174,47.1932,47.1548,47.1932,107106.0
2024-05-02 14:30:00,49.1,49.14,49.09,49.14,200466.0,47.1932,47.2317,47.1836,47.2317,200466.0
2024-05-02 14:40:00,49.14,49.17,49.12,49.16,182816.0,47.2317,47.2605,47.2124,47.2509,182816.0
2024-05-02 14:50:00,49.16,49.2,49.16,49.18,117063.0,47.2509,47.2893,47.2509,47.2701,117063.0
2024-05-02 15:00:00,49.19,49.19,49.15,49.19,256744.0,47.2797,47.2797,47.2413,47.2797,256744.0
2024-05-02 15:10:00,49.18,49.2,49.14,49.15,182441.0,47.2701,47.2893,47.2317,47.2413,182441.0
2024-05-02 15:20:00,49.15,49.17,49.14,49.15,264551.0,47.2413,47.2605,47.2317,47.2413,264551.0
2024-05-02 15:30:00,49.15,49.16,49.08,49.09,295360.0,47.2413,47.2509,47.174,47.1836,295360.0
2024-05-02 15:40:00,49.1,49.11,49.06,49.09,258830.0,47.1932,47.2028,47.1548,47.1836,258830.0
2024-05-02 15:50:00,49.09,49.12,49.07,49.11,345226.0,47.1836,47.2124,47.1644,47.2028,345226.0
2024-05-03 09:30:00,49.66,49.68,49.45,49.5,405519.0,47.7315,47.7507,47.5296,47.5777,405519.0
2024-05-03 09:40:00,49.5,49.6,49.5,49.57,446062.0,47.5777,47.6738,47.5777,47.645,446062.0
2024-05-03 09:50:00,49.57,49.62,49.52,49.58,347801.0,47.645,47.693,47.5969,47.6546,347801.0
2024-05-03 10:00:00,49.59,49.74,49.36,49.41,1435008.0,47.6642,47.8084,47.4431,47.4912,1435008.0
2024-05-03 10:10:00,49.41,49.45,49.31,49.33,802638.0,47.4912,47.5296,47.3951,47.4143,802638.0
2024-05-03 10:20:00,49.34,49.38,49.27,49.36,354699.0,47.4239,47.4623,47.3566,47.4431,354699.0
2024-05-03 10:30:00,49.36,49.43,49.3,49.38,280699.0,47.4431,47.5104,47.3854,47.4623,280699.0
2024-05-03 10:40:00,49.38,49.43,49.34,49.41,237277.0,47.4623,47.5104,47.4239,47.4912,237277.0
2024-05-03 10:50:00,49.41,49.42,49.35,49.36,158185.0,47.4912,47.5008,47.4335,47.4431,158185.0
2024-05-03 11:00:00,49.36,49.4,49.32,49.33,171033.0,47.4431,47.4816,47.4047,47.4143,171033.0
2024-05-03 11:10:00,49.33,49.41,49.32,49.4,250523.0,47.4143,47.4912,47.4047,47.4816,250523.0
2024-05-03 11:20:00,49.41,49.43,49.39,49.41,491645.0,47.4912,47.5104,47.472,47.4912,491645.0
2024-05-03 11:30:00,49.42,49.5,49.41,49.49,165312.0,47.5008,47.5777,47.4912,47.5681,165312.0
2024-05-03 11:40:00,49.48,49.51,49.44,49.46,180140.0,47.5585,47.5873,47.52,47.5392,180140.0
2024-05-03 11:50:00,49.45,49.5,49.45,49.48,171365.0,47.5296,47.5777,47.5296,47.5585,171365.0
2024-05-03 12:00:00,49.48,49.52,49.47,49.51,129240.0,47.5585,47.5969,47.5488,47.5873,129240.0
2024-05-03 12:10:00,49.51,49.51,49.47,49.49,251167.0,47.5873,47.5873,47.5488,47.5681,251167.0
2024-05-03 12:20:00,49.49,49.53,49.47,49.51,97506.0,47.5681,47.6065,47.5488,47.5873,97506.0
2024-05-03 12:30:00,49.51,49.53,49.5,49.53,153210.0,47.5873,47.6065,47.5777,47.6065,153210.0
2024-05-03 12:40:00,49.53,49.54,49.49,49.49,85890.0,47.6065,47.6161,47.5681,47.5681,85890.0
2024-05-03 12:50:00,49.5,49.5,49.46,49.48,95599.0,47.5777,47.5777,47.5392,47.5585,95599.0
2024-05-03 13:00:00,49.48,49.49,49.46,49.47,144886.0,47.5585,47.5681,47.5392,47.5488,144886.0
2024-05-03 13:10:00,49.48,49.5,49.47,49.48,201420.0,47.5585,47.5777,47.5488,47.5585,201420.0
2024-05-03 13:20:00,49.48,49.49,49.46,49.48,87640.0,47.5585,47.5681,47.5392,47.5585,87640.0
2024-05-03 13:30:00,49.48,49.5,49.46,49.5,200938.0,47.5585,47.5777,47.5392,47.5777,200938.0
2024-05-03 13:40:00,49.5,49.52,49.48,49.5,120176.0,47.5777,47.5969,47.5585,47.5777,120176.0
2024-05-03 13:50:00,49.5,49.53,49.49,49.5,839181.0,47.5777,47.6065,47.5681,47.5777,839181.0
2024-05-03 14:00:00,49.51,49.54,49.5,49.54,473040.0,47.5873,47.6161,47.5777,47.6161,473040.0
2024-05-03 14:10:00,49.54,49.55,49.52,49.55,228077.0,47.6161,47.6257,47.5969,47.6257,228077.0
2024-05-03 14:20:00,49.55,49.55,49.53,49.53,129205.0,47.6257,47.6257,47.6065,47.6065,129205.0
2024-05-03 14:30:00,49.54,49.55,49.53,49.53,253997.0,47.6161,47.6257,47.6065,47.6065,253997.0
2024-05-03 14:40:00,49.53,49.55,49.51,49.52,251852.0,47.6065,47.6257,47.5873,47.5969,251852.0
2024-05-03 14:50:00,49.53,49.54,49.5,49.52,114193.0,47.6065,47.6161,47.5777,47.5969,114193.0
2024-05-03 15:00:00,49.53,49.54,49.5,49.53,159560.0,47.6065,47.6161,47.5777,47.6065,159560.0
2024-05-03 15:10:00,49.53,49.54,49.5,49.53,185720.0,47.6065,47.6161,47.5777,47.6065,185720.0
2024-05-03 15:20:00,49.53,49.54,49.52,49.54,194437.0,47.6065,47.6161,47.5969,47.6161,194437.0
2024-05-03 15:30:00,49.54,49.54,49.52,49.54,225191.0,47.6161,47.6161,47.5969,47.6161,225191.0
2024-05-03 15:40:00,49.53,49.54,49.52,49.54,278605.0,47.6065,47.6161,47.5969,47.6161,278605.0
2024-05-03 15:50:00,49.54,49.56,49.53,49.56,579902.0,47.6161,47.6353,47.6065,47.6353,579902.0
2024-05-06 09:30:00,49.84,49.84,49.78,49.8,303673.0,47.9045,47.9045,47.8468,47.866,303673.0
2024-05-06 09:40:00,49.8,49.83,49.78,49.83,187532.0,47.866,47.8949,47.8468,47.8949,187532.0
2024-05-06 09:50:00,49.83,49.85,49.81,49.84,119921.0,47.8949,47.9141,47.8756,47.9045,119921.0
2024-05-06 10:00:00,49.85,49.89,49.84,49.88,237711.0,47.9141,47.9525,47.9045,47.9429,237711.0
2024-05-06 10:10:00,49.88,49.9,49.84,49.88,289702.0,47.9429,47.9621,47.9045,47.9429,289702.0
2024-05-06 10:20:00,49.88,49.9,49.87,49.88,158791.0,47.9429,47.9621,47.9333,47.9429,158791.0
2024-05-06 10:30:00,49.87,49.9,49.86,49.89,197865.0,47.9333,47.9621,47.9237,47.9525,197865.0
2024-05-06 10:40:00,49.89,49.9,49.84,49.87,145263.0,47.9525,47.9621,47.9045,47.9333,145263.0
2024-05-06 10:50:00,49.87,49.88,49.83,49.84,156131.0,47.9333,47.9429,47.8949,47.9045,156131.0
2024-05-06 11:00:00,49.84,49.85,49.8,49.83,143355.0,47.9045,47.9141,47.866,47.8949,143355.0
2024-05-06 11:10:00,49.84,49.84,49.81,49.83,136497.0,47.9045,47.9045,47.8756,47.8949,136497.0
2024-05-06 11:20:00,49.83,49.83,49.8,49.82,159819.0,47.8949,47.8949,47.866,47.8853,159819.0
2024-05-06 11:30:00,49.82,49.84,49.8,49.84,178992.0,47.8853,47.9045,47.866,47.9045,178992.0
2024-05-06 11:40:00,49.84,49.86,49.83,49.85,114391.0,47.9045,47.9237,47.8949,47.9141,114391.0
2024-05-06 11:50:00,49.85,49.87,49.84,49.87,124938.0,47.9141,47.9333,47.9045,47.9333,124938.0
2024-05-06 12:00:00,49.86,49.86,49.83,49.84,134502.0,47.9237,47.9237,47.8949,47.9045,134502.0
2024-05-06 12:10:00,49.84,49.84,49.81,49.81,223149.0,47.9045,47.9045,47.8756,47.8756,223149.0
2024-05-06 12:20:00,49.82,49.83,49.79,49.83,95665.0,47.8853,47.8949,47.8564,47.8949,95665.0
2024-05-06 12:30:00,49.83,49.86,49.82,49.86,188222.0,47.8949,47.9237,47.8853,47.9237,188222.0
2024-05-06 12:40:00,49.85,49.89,49.85,49.85,285822.0,47.9141,47.9525,47.9141,47.9141,285822.0
2024-05-06 12:50:00,49.86,49.89,49.83,49.89,210640.0,47.9237,47.9525,47.8949,47.9525,210640.0
2024-05-06 13:00:00,49.88,49.9,49.87,49.88,85157.0,47.9429,47.9621,47.9333,47.9429,85157.0
2024-05-06 13:10:00,49.88,49.88,49.86,49.87,136609.0,47.9429,47.9429,47.9237,47.9333,136609.0
2024-05-06 13:20:00,49.86,49.89,49.86,49.88,72175.0,47.9237,47.9525,47.9237,47.9429,72175.0
2024-05-06 13:30:00,49.89,49.9,49.88,49.89,146713.0,47.9525,47.9621,47.9429,47.9525,146713.0
2024-05-06 13:40:00,49.89,49.91,49.89,49.9,127217.0,47.9525,47.9718,47.9525,47.9621,127217.0
2024-05-06 13:50:00,49.9,49.93,49.89,49.92,94432.0,47.9621,47.991,47.9525,47.9814,94432.0
2024-05-06 14:00:00,49.92,49.94,49.91,49.94,99156.0,47.9814,48.0006,47.9718,48.0006,99156.0
2024-05-06 14:10:00,49.94,49.94,49.92,49.93,186859.0,48.0006,48.0006,47.9814,47.991,186859.0
2024-05-06 14:20:00,49.94,49.97,49.92,49.96,137844.0,48.0006,48.0294,47.9814,48.0198,137844.0
2024-05-06 14:30:00,49.96,49.96,49.93,49.94,108628.0,48.0198,48.0198,47.991,48.0006,108628.0
2024-05-06 14:40:00,49.94,49.95,49.92,49.95,71542.0,48.0006,48.0102,47.9814,48.0102,71542.0
2024-05-06 14:50:00,49.95,49.95,49.93,49.94,105276.0,48.0102,48.0102,47.991,48.0006,105276.0
2024-05-06 15:00:00,49.95,49.95,49.92,49.93,365834.0,48.0102,48.0102,47.9814,47.991,365834.0
2024-05-06 15:10:00,49.92,49.93,49.88,49.89,194180.0,47.9814,47.991,47.9429,47.9525,194180.0
2024-05-06 15:20:00,49.89,49.9,49.88,49.89,168712.0,47.9525,47.9621,47.9429,47.9525,168712.0
2024-05-06 15:30:00,49.89,49.9,49.87,49.9,197175.0,47.9525,47.9621,47.9333,47.9621,197175.0
2024-05-06 15:40:00,49.9,49.92,49.88,49.91,520017.0,47.9621,47.9814,47.9429,47.9718,520017.0
2024-05-06 15:50:00,49.9,49.96,49.89,49.96,584947.0,47.9621,48.0198,47.9525,48.0198,584947.0
2024-05-07 09:30:00,50.04,50.1,50.02,50.09,261697.0,48.0967,48.1544,48.0775,48.1448,261697.0
2024-05-07 09:40:00,50.09,50.12,50.07,50.08,280211.0,48.1448,48.1736,48.1255,48.1352,280211.0
2024-05-07 09:50:00,50.08,50.09,50.01,50.01,245928.0,48.1352,48.1448,48.0679,48.0679,245928.0
2024-05-07 10:00:00,50.02,50.07,50.0,50.05,329005.0,48.0775,48.1255,48.0583,48.1063,329005.0
2024-05-07 10:10:00,50.06,50.07,50.03,50.05,266777.0,48.1159,48.1255,48.0871,48.1063,266777.0
2024-05-07 10:20:00,50.06,50.07,50.03,50.05,252234.0,48.1159,48.1255,48.0871,48.1063,252234.0
2024-05-07 10:30:00,50.04,50.07,50.04,50.05,258918.0,48.0967,48.1255,48.0967,48.1063,258918.0
2024-05-07 10:40:00,50.05,50.08,50.03,50.08,131014.0,48.1063,48.1352,48.0871,48.1352,131014.0
2024-05-07 10:50:00,50.08,50.09,50.06,50.08,204201.0,48.1352,48.1448,48.1159,48.1352,204201.0
2024-05-07 11:00:00,50.08,50.13,50.07,50.12,146433.0,48.1352,48.1832,48.1255,48.1736,146433.0
2024-05-07 11:10:00,50.12,50.14,50.11,50.12,103309.0,48.1736,48.1928,48.164,48.1736,103309.0
2024-05-07 11:20:00,50.11,50.13,50.09,50.1,164945.0,48.164,48.1832,48.1448,48.1544,164945.0
2024-05-07 11:30:00,50.1,50.11,50.08,50.09,117807.0,48.1544,48.164,48.1352,48.1448,117807.0
2024-05-07 11:40:00,50.09,50.13,50.08,50.12,149761.0,48.1448,48.1832,48.1352,48.1736,149761.0
2024-05-07 11:50:00,50.12,50.13,50.1,50.11,98268.0,48.1736,48.1832,48.1544,48.164,98268.0
2024-05-07 12:00:00,50.11,50.14,50.1,50.13,149029.0,48.164,48.1928,48.1544,48.1832,149029.0
2024-05-07 12:10:00,50.14,50.14,50.11,50.13,349693.0,48.1928,48.1928,48.164,48.1832,349693.0
2024-05-07 12:20:00,50.13,50.14,50.11,50.12,164062.0,48.1832,48.1928,48.164,48.1736,164062.0
2024-05-07 12:30:00,50.11,50.12,50.08,50.09,206770.0,48.164,48.1736,48.1352,48.1448,206770.0
2024-05-07 12:40:00,50.1,50.11,50.06,50.08,202770.0,48.1544,48.164,48.1159,48.1352,202770.0
2024-05-07 12:50:00,50.08,50.08,50.05,50.08,140824.0,48.1352,48.1352,48.1063,48.1352,140824.0
2024-05-07 13:00:00,50.08,50.1,50.06,50.07,107739.0,48.1352,48.1544,48.1159,48.1255,107739.0
2024-05-07 13:10:00,50.07,50.08,50.04,50.05,260388.0,48.1255,48.1352,48.0967,48.1063,260388.0
2024-05-07 13:20:00,50.05,50.09,50.05,50.09,88111.0,48.1063,48.1448,48.1063,48.1448,88111.0
2024-05-07 13:30:00,50.09,50.1,50.07,50.08,137269.0,48.1448,48.1544,48.1255,48.1352,137269.0
2024-05-07 13:40:00,50.07,50.08,50.0,50.01,103458.0,48.1255,48.1352,48.0583,48.0679,103458.0
2024-05-07 13:50:00,50.01,50.03,49.97,49.98,90664.0,48.0679,48.0871,48.0294,48.039,90664.0
2024-05-07 14:00:00,49.98,50.0,49.96,49.97,87538.0,48.039,48.0583,48.0198,48.0294,87538.0
2024-05-07 14:10:00,49.97,49.99,49.95,49.96,115513.0,48.0294,48.0487,48.0102,48.0198,115513.0
2024-05-07 14:20:00,49.96,49.98,49.95,49.97,170864.0,48.0198,48.039,48.0102,48.0294,170864.0
2024-05-07 14:30:00,49.97,49.97,49.93,49.94,168042.0,48.0294,48.0294,47.991,48.0006,168042.0
2024-05-07 14:40:00,49.93,49.97,49.93,49.97,131895.0,47.991,48.0294,47.991,48.0294,131895.0
2024-05-07 14:50:00,49.97,49.97,49.95,49.97,157465.0,48.0294,48.0294,48.0102,48.0294,157465.0
2024-05-07 15:00:00,49.97,50.0,49.96,50.0,201498.0,48.0294,48.0583,48.0198,48.0583,201498.0
2024-05-07 15:10:00,50.0,50.0,49.97,49.98,128644.0,48.0583,48.0583,48.0294,48.039,128644.0
2024-05-07 15:20:00,49.99,50.0,49.98,50.0,145996.0,48.0487,48.0583,48.039,48.0583,145996.0
2024-05-07 15:30:00,50.0,50.02,49.99,50.0,312946.0,48.0583,48.0775,48.0487,48.0583,312946.0
2024-05-07 15:40:00,50.01,50.02,49.99,50.02,151730.0,48.0679,48.0775,48.0487,48.0775,151730.0
2024-05-07 15:50:00,50.01,50.04,50.01,50.01,607659.0,48.0679,48.0967,48.0679,48.0679,607659.0
2024-05-08 09:30:00,49.76,49.86,49.72,49.79,270382.0,47.8276,47.9237,47.7891,47.8564,270382.0
2024-05-08 09:40:00,49.79,49.87,49.77,49.87,148841.0,47.8564,47.9333,47.8372,47.9333,148841.0
2024-05-08 09:50:00,49.86,49.88,49.83,49.88,114964.0,47.9237,47.9429,47.8949,47.9429,114964.0
2024-05-08 10:00:00,49.88,49.92,49.87,49.88,249307.0,47.9429,47.9814,47.9333,47.9429,249307.0
2024-05-08 10:10:00,49.89,49.92,49.88,49.92,226713.0,47.9525,47.9814,47.9429,47.9814,226713.0
2024-05-08 10:20:00,49.91,49.96,49.91,49.95,106843.0,47.9718,48.0198,47.9718,48.0102,106843.0
2024-05-08 10:30:00,49.95,49.96,49.91,49.93,166527.0,48.0102,48.0198,47.9718,47.991,166527.0
2024-05-08 10:40:00,49.93,49.95,49.92,49.95,105274.0,47.991,48.0102,47.9814,48.0102,105274.0
2024-05-08 10:50:00,49.95,49.95,49.91,49.92,138537.0,48.0102,48.0102,47.9718,47.9814,138537.0
2024-05-08 11:00:00,49.92,49.94,49.9,49.91,226521.0,47.9814,48.0006,47.9621,47.9718,226521.0
2024-05-08 11:10:00,49.91,49.91,49.86,49.88,195450.0,47.9718,47.9718,47.9237,47.9429,195450.0
2024-05-08 11:20:00,49.88,49.91,49.86,49.9,147186.0,47.9429,47.9718,47.9237,47.9621,147186.0
2024-05-08 11:30:00,49.9,49.93,49.89,49.91,197570.0,47.9621,47.991,47.9525,47.9718,197570.0
2024-05-08 11:40:00,49.92,49.94,49.9,49.94,191554.0,47.9814,48.0006,47.9621,48.0006,191554.0
2024-05-08 11:50:00,49.94,49.95,49.92,49.93,233150.0,48.0006,48.0102,47.9814,47.991,233150.0
2024-05-08 12:00:00,49.92,49.94,49.91,49.91,119650.0,47.9814,48.0006,47.9718,47.9718,119650.0
2024-05-08 12:10:00,49.91,49.92,49.9,49.92,115577.0,47.9718,47.9814,47.9621,47.9814,115577.0
2024-05-08 12:20:00,49.93,49.93,49.9,49.91,83823.0,47.991,47.991,47.9621,47.9718,83823.0
2024-05-08 12:30:00,49.91,49.91,49.86,49.87,168761.0,47.9718,47.9718,47.9237,47.9333,168761.0
2024-05-08 12:40:00,49.88,49.93,49.88,49.92,161406.0,47.9429,47.991,47.9429,47.9814,161406.0
2024-05-08 12:50:00,49.91,49.92,49.9,49.9,91170.0,47.9718,47.9814,47.9621,47.9621,91170.0
2024-05-08 13:00:00,49.91,49.93,49.88,49.93,274924.0,47.9718,47.991,47.9429,47.991,274924.0
2024-05-08 13:10:00,49.92,49.92,49.89,49.91,68018.0,47.9814,47.9814,47.9525,47.9718,68018.0
2024-05-08 13:20:00,49.9,49.91,49.89,49.89,114049.0,47.9621,47.9718,47.9525,47.9525,114049.0
2024-05-08 13:30:00,49.9,49.91,49.89,49.91,160001.0,47.9621,47.9718,47.9525,47.9718,160001.0
2024-05-08 13:40:00,49.91,49.94,49.9,49.93,119261.0,47.9718,48.0006,47.9621,47.991,119261.0
2024-05-08 13:50:00,49.93,49.94,49.92,49.94,81717.0,47.991,48.0006,47.9814,48.0006,81717.0
2024-05-08 14:00:00,49.94,49.95,49.92,49.94,109060.0,48.0006,48.0102,47.9814,48.0006,109060.0
2024-05-08 14:10:00,49.93,49.96,49.93,49.95,67383.0,47.991,48.0198,47.991,48.0102,67383.0
2024-05-08 14:20:00,49.95,49.95,49.92,49.94,169959.0,48.0102,48.0102,47.9814,48.0006,169959.0
2024-05-08 14:30:00,49.95,49.96,49.94,49.96,114206.0,48.0102,48.0198,48.0006,48.0198,114206.0
2024-05-08 14:40:00,49.95,49.96,49.93,49.95,137836.0,48.0102,48.0198,47.991,48.0102,137836.0
2024-05-08 14:50:00,49.95,49.95,49.92,49.93,49996.0,48.0102,48.0102,47.9814,47.991,49996.0
2024-05-08 15:00:00,49.93,49.94,49.9,49.94,174124.0,47.991,48.0006,47.9621,48.0006,174124.0
2024-05-08 15:10:00,49.94,49.96,49.93,49.96,145337.0,48.0006,48.0198,47.991,48.0198,145337.0
2024-05-08 15:20:00,49.95,49.97,49.95,49.96,176520.0,48.0102,48.0294,48.0102,48.0198,176520.0
2024-05-08 15:30:00,49.96,49.96,49.94,49.95,118876.0,48.0198,48.0198,48.0006,48.0102,118876.0
2024-05-08 15:40:00,49.95,49.97,49.94,49.97,143385.0,48.0102,48.0294,48.0006,48.0294,143385.0
2024-05-08 15:50:00,49.97,49.98,49.95,49.98,361050.0,48.0294,48.039,48.0102,48.039,361050.0
2024-05-09 09:30:00,49.95,50.04,49.95,50.01,343160.0,48.0102,48.0967,48.0102,48.0679,343160.0
2024-05-09 09:40:00,50.01,50.05,49.99,50.05,148449.0,48.0679,48.1063,48.0487,48.1063,148449.0
2024-05-09 09:50:00,50.05,50.09,50.04,50.07,270000.0,48.1063,48.1448,48.0967,48.1255,270000.0
2024-05-09 10:00:00,50.08,50.14,50.07,50.13,187117.0,48.1352,48.1928,48.1255,48.1832,187117.0
2024-05-09 10:10:00,50.13,50.15,50.09,50.13,393031.0,48.1832,48.2024,48.1448,48.1832,393031.0
2024-05-09 10:20:00,50.12,50.2,50.12,50.18,147258.0,48.1736,48.2505,48.1736,48.2313,147258.0
2024-05-09 10:30:00,50.18,50.25,50.17,50.23,190639.0,48.2313,48.2986,48.2217,48.2793,190639.0
2024-05-09 10:40:00,50.23,50.23,50.18,50.2,124512.0,48.2793,48.2793,48.2313,48.2505,124512.0
2024-05-09 10:50:00,50.2,50.21,50.18,50.2,228972.0,48.2505,48.2601,48.2313,48.2505,228972.0
2024-05-09 11:00:00,50.21,50.23,50.2,50.23,84282.0,48.2601,48.2793,48.2505,48.2793,84282.0
2024-05-09 11:10:00,50.23,50.24,50.2,50.21,115888.0,48.2793,48.2889,48.2505,48.2601,115888.0
2024-05-09 11:20:00,50.21,50.21,50.16,50.19,123081.0,48.2601,48.2601,48.212,48.2409,123081.0
2024-05-09 11:30:00,50.19,50.2,50.17,50.18,115532.0,48.2409,48.2505,48.2217,48.2313,115532.0
2024-05-09 11:40:00,50.17,50.2,50.17,50.19,152278.0,48.2217,48.2505,48.2217,48.2409,152278.0
2024-05-09 11:50:00,50.18,50.18,50.13,50.14,74138.0,48.2313,48.2313,48.1832,48.1928,74138.0
2024-05-09 12:00:00,50.14,50.19,50.13,50.19,134523.0,48.1928,48.2409,48.1832,48.2409,134523.0
2024-05-09 12:10:00,50.19,50.2,50.17,50.18,76945.0,48.2409,48.2505,48.2217,48.2313,76945.0
2024-05-09 12:20:00,50.18,50.21,50.17,50.2,162720.0,48.2313,48.2601,48.2217,48.2505,162720.0
2024-05-09 12:30:00,50.19,50.2,50.16,50.2,146778.0,48.2409,48.2505,48.212,48.2505,146778.0
2024-05-09 12:40:00,50.19,50.22,50.19,50.21,437469.0,48.2409,48.2697,48.2409,48.2601,437469.0
2024-05-09 12:50:00,50.21,50.24,50.21,50.22,109532.0,48.2601,48.2889,48.2601,48.2697,109532.0
2024-05-09 13:00:00,50.22,50.27,50.2,50.24,335818.0,48.2697,48.3178,48.2505,48.2889,335818.0
2024-05-09 13:10:00,50.25,50.26,50.22,50.23,164917.0,48.2986,48.3082,48.2697,48.2793,164917.0
2024-05-09 13:20:00,50.24,50.27,50.2,50.27,105495.0,48.2889,48.3178,48.2505,48.3178,105495.0
2024-05-09 13:30:00,50.27,50.27,50.23,50.24,86637.0,48.3178,48.3178,48.2793,48.2889,86637.0
2024-05-09 13:40:00,50.24,50.26,50.23,50.24,103269.0,48.2889,48.3082,48.2793,48.2889,103269.0
2024-05-09 13:50:00,50.24,50.25,50.22,50.24,177469.0,48.2889,48.2986,48.2697,48.2889,177469.0
2024-05-09 14:00:00,50.23,50.24,50.21,50.23,115526.0,48.2793,48.2889,48.2601,48.2793,115526.0
2024-05-09 14:10:00,50.24,50.25,50.22,50.24,108235.0,48.2889,48.2986,48.2697,48.2889,108235.0
2024-05-09 14:20:00,50.23,50.27,50.22,50.27,91690.0,48.2793,48.3178,48.2697,48.3178,91690.0
2024-05-09 14:30:00,50.27,50.28,50.26,50.28,144641.0,48.3178,48.3274,48.3082,48.3274,144641.0
2024-05-09 14:40:00,50.28,50.3,50.27,50.29,117675.0,48.3274,48.3466,48.3178,48.337,117675.0
2024-05-09 14:50:00,50.29,50.32,50.28,50.32,110429.0,48.337,48.3658,48.3274,48.3658,110429.0
2024-05-09 15:00:00,50.31,50.32,50.3,50.3,160971.0,48.3562,48.3658,48.3466,48.3466,160971.0
2024-05-09 15:10:00,50.3,50.31,50.29,50.3,297639.0,48.3466,48.3562,48.337,48.3466,297639.0
2024-05-09 15:20:00,50.3,50.31,50.29,50.3,275103.0,48.3466,48.3562,48.337,48.3466,275103.0
2024-05-09 15:30:00,50.3,50.32,50.29,50.32,177732.0,48.3466,48.3658,48.337,48.3658,177732.0
2024-05-09 15:40:00,50.32,50.32,50.29,50.29,150910.0,48.3658,48.3658,48.337,48.337,150910.0
2024-05-09 15:50:00,50.3,50.34,50.29,50.34,344722.0,48.3466,48.3851,48.337,48.3851,344722.0
2024-05-10 09:30:00,50.5,50.51,50.47,50.48,250875.0,48.5388,48.5485,48.51,48.5196,250875.0
2024-05-10 09:40:00,50.48,50.52,50.47,50.51,142600.0,48.5196,48.5581,48.51,48.5485,142600.0
2024-05-10 09:50:00,50.51,50.52,50.49,50.51,162716.0,48.5485,48.5581,48.5292,48.5485,162716.0
2024-05-10 10:00:00,50.51,50.51,50.44,50.48,250326.0,48.5485,48.5485,48.4812,48.5196,250326.0
2024-05-10 10:10:00,50.48,50.48,50.4,50.4,290483.0,48.5196,48.5196,48.4427,48.4427,290483.0
2024-05-10 10:20:00,50.4,50.4,50.33,50.34,192840.0,48.4427,48.4427,48.3754,48.3851,192840.0
2024-05-10 10:30:00,50.35,50.37,50.33,50.37,187143.0,48.3947,48.4139,48.3754,48.4139,187143.0
2024-05-10 10:40:00,50.37,50.4,50.37,50.4,168382.0,48.4139,48.4427,48.4139,48.4427,168382.0
2024-05-10 10:50:00,50.39,50.4,50.32,50.34,259617.0,48.4331,48.4427,48.3658,48.3851,259617.0
2024-05-10 11:00:00,50.34,50.35,50.31,50.32,308916.0,48.3851,48.3947,48.3562,48.3658,308916.0
2024-05-10 11:10:00,50.32,50.37,50.31,50.37,175850.0,48.3658,48.4139,48.3562,48.4139,175850.0
2024-05-10 11:20:00,50.36,50.39,50.35,50.37,246860.0,48.4043,48.4331,48.3947,48.4139,246860.0
2024-05-10 11:30:00,50.37,50.38,50.33,50.36,254064.0,48.4139,48.4235,48.3754,48.4043,254064.0
2024-05-10 11:40:00,50.36,50.37,50.32,50.34,130347.0,48.4043,48.4139,48.3658,48.3851,130347.0
2024-05-10 11:50:00,50.34,50.38,50.34,50.37,126732.0,48.3851,48.4235,48.3851,48.4139,126732.0
2024-05-10 12:00:00,50.37,50.38,50.33,50.36,274738.0,48.4139,48.4235,48.3754,48.4043,274738.0
2024-05-10 12:10:00,50.36,50.38,50.35,50.37,214776.0,48.4043,48.4235,48.3947,48.4139,214776.0
2024-05-10 12:20:00,50.36,50.38,50.35,50.36,169871.0,48.4043,48.4235,48.3947,48.4043,169871.0
2024-05-10 12:30:00,50.36,50.37,50.33,50.34,832391.0,48.4043,48.4139,48.3754,48.3851,832391.0
2024-05-10 12:40:00,50.35,50.38,50.34,50.38,213846.0,48.3947,48.4235,48.3851,48.4235,213846.0
2024-05-10 12:50:00,50.38,50.38,50.35,50.36,111472.0,48.4235,48.4235,48.3947,48.4043,111472.0
2024-05-10 13:00:00,50.36,50.36,50.31,50.32,196978.0,48.4043,48.4043,48.3562,48.3658,196978.0
2024-05-10 13:10:00,50.32,50.34,50.31,50.32,311458.0,48.3658,48.3851,48.3562,48.3658,311458.0
2024-05-10 13:20:00,50.32,50.33,50.31,50.33,103337.0,48.3658,48.3754,48.3562,48.3754,103337.0
2024-05-10 13:30:00,50.33,50.35,50.32,50.33,100624.0,48.3754,48.3947,48.3658,48.3754,100624.0
2024-05-10 13:40:00,50.34,50.35,50.32,50.33,146647.0,48.3851,48.3947,48.3658,48.3754,146647.0
2024-05-10 13:50:00,50.33,50.35,50.33,50.34,95357.0,48.3754,48.3947,48.3754,48.3851,95357.0
2024-05-10 14:00:00,50.34,50.35,50.31,50.33,205830.0,48.3851,48.3947,48.3562,48.3754,205830.0
2024-05-10 14:10:00,50.33,50.34,50.32,50.34,158210.0,48.3754,48.3851,48.3658,48.3851,158210.0
2024-05-10 14:20:00,50.34,50.34,50.32,50.33,165903.0,48.3851,48.3851,48.3658,48.3754,165903.0
2024-05-10 14:30:00,50.33,50.33,50.3,50.31,143824.0,48.3754,48.3754,48.3466,48.3562,143824.0
2024-05-10 14:40:00,50.31,50.32,50.3,50.32,119041.0,48.3562,48.3658,48.3466,48.3658,119041.0
2024-05-10 14:50:00,50.32,50.34,50.31,50.34,121446.0,48.3658,48.3851,48.3562,48.3851,121446.0
2024-05-10 15:00:00,50.34,50.35,50.32,50.34,214310.0,48.3851,48.3947,48.3658,48.3851,214310.0
2024-05-10 15:10:00,50.34,50.36,50.34,50.36,126694.0,48.3851,48.4043,48.3851,48.4043,126694.0
2024-05-10 15:20:00,50.36,50.37,50.35,50.37,74310.0,48.4043,48.4139,48.3947,48.4139,74310.0
2024-05-10 15:30:00,50.37,50.37,50.34,50.37,238204.0,48.4139,48.4139,48.3851,48.4139,238204.0
2024-05-10 15:40:00,50.37,50.37,50.33,50.33,413323.0,48.4139,48.4139,48.3754,48.3754,413323.0
2024-05-10 15:50:00,50.34,50.36,50.33,50.36,590176.0,48.3851,48.4043,48.3754,48.4043,590176.0
2024-05-13 09:30:00,50.4,50.44,50.4,50.4,205215.0,48.4427,48.4812,48.4427,48.4427,205215.0
2024-05-13 09:40:00,50.41,50.42,50.38,50.41,179361.0,48.4523,48.462,48.4235,48.4523,179361.0
2024-05-13 09:50:00,50.42,50.49,50.41,50.49,163951.0,48.462,48.5292,48.4523,48.5292,163951.0
2024-05-13 10:00:00,50.48,50.48,50.44,50.45,377261.0,48.5196,48.5196,48.4812,48.4908,377261.0
2024-05-13 10:10:00,50.45,50.46,50.43,50.44,273757.0,48.4908,48.5004,48.4716,48.4812,273757.0
2024-05-13 10:20:00,50.43,50.47,50.42,50.46,146618.0,48.4716,48.51,48.462,48.5004,146618.0
2024-05-13 10:30:00,50.46,50.47,50.42,50.46,355317.0,48.5004,48.51,48.462,48.5004,355317.0
2024-05-13 10:40:00,50.46,50.49,50.45,50.48,191678.0,48.5004,48.5292,48.4908,48.5196,191678.0
2024-05-13 10:50:00,50.49,50.49,50.44,50.46,252428.0,48.5292,48.5292,48.4812,48.5004,252428.0
2024-05-13 11:00:00,50.46,50.46,50.36,50.39,289180.0,48.5004,48.5004,48.4043,48.4331,289180.0
2024-05-13 11:10:00,50.39,50.4,50.38,50.4,176493.0,48.4331,48.4427,48.4235,48.4427,176493.0
2024-05-13 11:20:00,50.39,50.4,50.35,50.36,163174.0,48.4331,48.4427,48.3947,48.4043,163174.0
2024-05-13 11:30:00,50.36,50.38,50.35,50.37,147499.0,48.4043,48.4235,48.3947,48.4139,147499.0
2024-05-13 11:40:00,50.37,50.38,50.37,50.38,69824.0,48.4139,48.4235,48.4139,48.4235,69824.0
2024-05-13 11:50:00,50.38,50.39,50.36,50.38,139271.0,48.4235,48.4331,48.4043,48.4235,139271.0
2024-05-13 12:00:00,50.38,50.41,50.37,50.4,167921.0,48.4235,48.4523,48.4139,48.4427,167921.0
2024-05-13 12:10:00,50.4,50.41,50.37,50.4,148813.0,48.4427,48.4523,48.4139,48.4427,148813.0
2024-05-13 12:20:00,50.4,50.4,50.38,50.39,82589.0,48.4427,48.4427,48.4235,48.4331,82589.0
2024-05-13 12:30:00,50.39,50.39,50.37,50.38,102266.0,48.4331,48.4331,48.4139,48.4235,102266.0
2024-05-13 12:40:00,50.37,50.38,50.36,50.38,190713.0,48.4139,48.4235,48.4043,48.4235,190713.0
2024-05-13 12:50:00,50.38,50.38,50.35,50.36,192506.0,48.4235,48.4235,48.3947,48.4043,192506.0
2024-05-13 13:00:00,50.36,50.36,50.3,50.3,155437.0,48.4043,48.4043,48.3466,48.3466,155437.0
2024-05-13 13:10:00,50.3,50.34,50.27,50.34,128116.0,48.3466,48.3851,48.3178,48.3851,128116.0
2024-05-13 13:20:00,50.34,50.35,50.32,50.34,141649.0,48.3851,48.3947,48.3658,48.3851,141649.0
2024-05-13 13:30:00,50.34,50.35,50.32,50.33,124626.0,48.3851,48.3947,48.3658,48.3754,124626.0
2024-05-13 13:40:00,50.32,50.33,50.3,50.3,57582.0,48.3658,48.3754,48.3466,48.3466,57582.0
2024-05-13 13:50:00,50.31,50.33,50.31,50.33,50364.0,48.3562,48.3754,48.3562,48.3754,50364.0
2024-05-13 14:00:00,50.33,50.33,50.3,50.32,161146.0,48.3754,48.3754,48.3466,48.3658,161146.0
2024-05-13 14:10:00,50.32,50.34,50.31,50.34,144479.0,48.3658,48.3851,48.3562,48.3851,144479.0
2024-05-13 14:20:00,50.33,50.34,50.32,50.33,159739.0,48.3754,48.3851,48.3658,48.3754,159739.0
2024-05-13 14:30:00,50.33,50.36,50.33,50.36,129917.0,48.3754,48.4043,48.3754,48.4043,129917.0
2024-05-13 14:40:00,50.35,50.36,50.34,50.34,113863.0,48.3947,48.4043,48.3851,48.3851,113863.0
2024-05-13 14:50:00,50.34,50.36,50.34,50.36,100951.0,48.3851,48.4043,48.3851,48.4043,100951.0
2024-05-13 15:00:00,50.35,50.36,50.33,50.34,147795.0,48.3947,48.4043,48.3754,48.3851,147795.0
2024-05-13 15:10:00,50.34,50.36,50.33,50.36,93124.0,48.3851,48.4043,48.3754,48.4043,93124.0
2024-05-13 15:20:00,50.35,50.36,50.32,50.34,135638.0,48.3947,48.4043,48.3658,48.3851,135638.0
2024-05-13 15:30:00,50.34,50.35,50.33,50.35,106171.0,48.3851,48.3947,48.3754,48.3947,106171.0
2024-05-13 15:40:00,50.34,50.35,50.31,50.32,110499.0,48.3851,48.3947,48.3562,48.3658,110499.0
2024-05-13 15:50:00,50.32,50.36,50.31,50.36,247846.0,48.3658,48.4043,48.3562,48.4043,247846.0
2024-05-14 09:30:00,50.52,50.57,50.51,50.55,214358.0,48.5581,48.6061,48.5485,48.5869,214358.0
2024-05-14 09:40:00,50.54,50.57,50.54,50.55,137439.0,48.5773,48.6061,48.5773,48.5869,137439.0
2024-05-14 09:50:00,50.55,50.59,50.54,50.58,270224.0,48.5869,48.6253,48.5773,48.6157,270224.0
2024-05-14 10:00:00,50.57,50.58,50.53,50.57,314387.0,48.6061,48.6157,48.5677,48.6061,314387.0
2024-05-14 10:10:00,50.57,50.59,50.48,50.49,331538.0,48.6061,48.6253,48.5196,48.5292,331538.0
2024-05-14 10:20:00,50.5,50.56,50.49,50.54,803462.0,48.5388,48.5965,48.5292,48.5773,803462.0
2024-05-14 10:30:00,50.54,50.56,50.49,50.51,430182.0,48.5773,48.5965,48.5292,48.5485,430182.0
2024-05-14 10:40:00,50.51,50.53,50.48,50.52,168282.0,48.5485,48.5677,48.5196,48.5581,168282.0
2024-05-14 10:50:00,50.52,50.56,50.51,50.55,165330.0,48.5581,48.5965,48.5485,48.5869,165330.0
2024-05-14 11:00:00,50.56,50.57,50.54,50.57,159345.0,48.5965,48.6061,48.5773,48.6061,159345.0
2024-05-14 11:10:00,50.57,50.59,50.55,50.56,207203.0,48.6061,48.6253,48.5869,48.5965,207203.0
2024-05-14 11:20:00,50.55,50.57,50.53,50.55,91822.0,48.5869,48.6061,48.5677,48.5869,91822.0
2024-05-14 11:30:00,50.55,50.55,50.51,50.52,215180.0,48.5869,48.5869,48.5485,48.5581,215180.0
2024-05-14 11:40:00,50.52,50.55,50.51,50.55,88305.0,48.5581,48.5869,48.5485,48.5869,88305.0
2024-05-14 11:50:00,50.55,50.57,50.54,50.55,114278.0,48.5869,48.6061,48.5773,48.5869,114278.0
2024-05-14 12:00:00,50.54,50.55,50.51,50.53,287927.0,48.5773,48.5869,48.5485,48.5677,287927.0
2024-05-14 12:10:00,50.53,50.54,50.51,50.52,192182.0,48.5677,48.5773,48.5485,48.5581,192182.0
2024-05-14 12:20:00,50.52,50.52,50.5,50.52,65321.0,48.5581,48.5581,48.5388,48.5581,65321.0
2024-05-14 12:30:00,50.52,50.54,50.51,50.52,107108.0,48.5581,48.5773,48.5485,48.5581,107108.0
2024-05-14 12:40:00,50.52,50.53,50.5,50.52,148863.0,48.5581,48.5677,48.5388,48.5581,148863.0
2024-05-14 12:50:00,50.51,50.53,50.5,50.53,245221.0,48.5485,48.5677,48.5388,48.5677,245221.0
2024-05-14 13:00:00,50.53,50.53,50.5,50.51,126885.0,48.5677,48.5677,48.5388,48.5485,126885.0
2024-05-14 13:10:00,50.52,50.53,50.5,50.53,78868.0,48.5581,48.5677,48.5388,48.5677,78868.0
2024-05-14 13:20:00,50.52,50.53,50.51,50.53,99801.0,48.5581,48.5677,48.5485,48.5677,99801.0
2024-05-14 13:30:00,50.52,50.54,50.52,50.53,96084.0,48.5581,48.5773,48.5581,48.5677,96084.0
2024-05-14 13:40:00,50.53,50.55,50.52,50.53,150215.0,48.5677,48.5869,48.5581,48.5677,150215.0
2024-05-14 13:50:00,50.53,50.53,50.51,50.53,59681.0,48.5677,48.5677,48.5485,48.5677,59681.0
2024-05-14 14:00:00,50.53,50.57,50.52,50.57,167954.0,48.5677,48.6061,48.5581,48.6061,167954.0
2024-05-14 14:10:00,50.56,50.62,50.56,50.61,409362.0,48.5965,48.6542,48.5965,48.6446,409362.0
2024-05-14 14:20:00,50.61,50.62,50.6,50.6,407874.0,48.6446,48.6542,48.635,48.635,407874.0
2024-05-14 14:30:00,50.61,50.65,50.6,50.64,229494.0,48.6446,48.683,48.635,48.6734,229494.0
2024-05-14 14:40:00,50.64,50.68,50.63,50.65,269760.0,48.6734,48.7119,48.6638,48.683,269760.0
2024-05-14 14:50:00,50.65,50.66,50.64,50.65,118154.0,48.683,48.6926,48.6734,48.683,118154.0
2024-05-14 15:00:00,50.65,50.67,50.64,50.66,73701.0,48.683,48.7022,48.6734,48.6926,73701.0
2024-05-14 15:10:00,50.65,50.67,50.64,50.66,157786.0,48.683,48.7022,48.6734,48.6926,157786.0
2024-05-14 15:20:00,50.67,50.68,50.65,50.66,136444.0,48.7022,48.7119,48.683,48.6926,136444.0
2024-05-14 15:30:00,50.66,50.67,50.65,50.65,99672.0,48.6926,48.7022,48.683,48.683,99672.0
2024-05-14 15:40:00,50.66,50.68,50.65,50.66,258887.0,48.6926,48.7119,48.683,48.6926,258887.0
2024-05-14 15:50:00,50.66,50.7,50.66,50.69,1561983.0,48.6926,48.7311,48.6926,48.7215,1561983.0
2024-05-15 09:30:00,50.96,50.99,50.92,50.96,455907.0,48.981,49.0098,48.9425,48.981,455907.0
2024-05-15 09:40:00,50.96,50.98,50.85,50.86,197743.0,48.981,49.0002,48.8753,48.8849,197743.0
2024-05-15 09:50:00,50.86,50.86,50.81,50.85,163656.0,48.8849,48.8849,48.8368,48.8753,163656.0
2024-05-15 10:00:00,50.85,50.89,50.82,50.86,293502.0,48.8753,48.9137,48.8464,48.8849,293502.0
2024-05-15 10:10:00,50.86,50.87,50.81,50.85,326521.0,48.8849,48.8945,48.8368,48.8753,326521.0
2024-05-15 10:20:00,50.85,50.88,50.83,50.86,248539.0,48.8753,48.9041,48.856,48.8849,248539.0
2024-05-15 10:30:00,50.85,50.93,50.85,50.91,221330.0,48.8753,48.9521,48.8753,48.9329,221330.0
2024-05-15 10:40:00,50.91,50.96,50.9,50.96,253184.0,48.9329,48.981,48.9233,48.981,253184.0
2024-05-15 10:50:00,50.96,50.98,50.95,50.98,228187.0,48.981,49.0002,48.9714,49.0002,228187.0
2024-05-15 11:00:00,50.98,51.05,50.97,51.05,788783.0,49.0002,49.0675,48.9906,49.0675,788783.0
2024-05-15 11:10:00,51.04,51.08,51.03,51.08,154641.0,49.0579,49.0963,49.0483,49.0963,154641.0
2024-05-15 11:20:00,51.08,51.12,51.07,51.11,187654.0,49.0963,49.1348,49.0867,49.1252,187654.0
2024-05-15 11:30:00,51.11,51.14,51.08,51.09,197962.0,49.1252,49.154,49.0963,49.1059,197962.0
2024-05-15 11:40:00,51.09,51.11,51.05,51.06,204026.0,49.1059,49.1252,49.0675,49.0771,204026.0
2024-05-15 11:50:00,51.06,51.06,51.03,51.05,149766.0,49.0771,49.0771,49.0483,49.0675,149766.0
2024-05-15 12:00:00,51.05,51.05,51.0,51.03,223323.0,49.0675,49.0675,49.0194,49.0483,223323.0
2024-05-15 12:10:00,51.03,51.07,51.02,51.07,175508.0,49.0483,49.0867,49.0387,49.0867,175508.0
2024-05-15 12:20:00,51.07,51.1,51.07,51.1,141937.0,49.0867,49.1155,49.0867,49.1155,141937.0
2024-05-15 12:30:00,51.1,51.13,51.09,51.11,152918.0,49.1155,49.1444,49.1059,49.1252,152918.0
2024-05-15 12:40:00,51.11,51.13,51.09,51.11,178971.0,49.1252,49.1444,49.1059,49.1252,178971.0
2024-05-15 12:50:00,51.11,51.14,51.1,51.13,97676.0,49.1252,49.154,49.1155,49.1444,97676.0
2024-05-15 13:00:00,51.14,51.15,51.12,51.14,157592.0,49.154,49.1636,49.1348,49.154,157592.0
2024-05-15 13:10:00,51.13,51.17,51.13,51.16,130299.0,49.1444,49.1828,49.1444,49.1732,130299.0
2024-05-15 13:20:00,51.16,51.17,51.13,51.16,144218.0,49.1732,49.1828,49.1444,49.1732,144218.0
2024-05-15 13:30:00,51.16,51.17,51.15,51.16,64009.0,49.1732,49.1828,49.1636,49.1732,64009.0
2024-05-15 13:40:00,51.16,51.17,51.12,51.14,96747.0,49.1732,49.1828,49.1348,49.154,96747.0
2024-05-15 13:50:00,51.14,51.17,51.13,51.17,167888.0,49.154,49.1828,49.1444,49.1828,167888.0
2024-05-15 14:00:00,51.16,51.17,51.15,51.17,141134.0,49.1732,49.1828,49.1636,49.1828,141134.0
2024-05-15 14:10:00,51.17,51.18,51.13,51.14,162980.0,49.1828,49.1924,49.1444,49.154,162980.0
2024-05-15 14:20:00,51.14,51.14,51.11,51.13,172369.0,49.154,49.154,49.1252,49.1444,172369.0
2024-05-15 14:30:00,51.13,51.14,51.1,51.13,115184.0,49.1444,49.154,49.1155,49.1444,115184.0
2024-05-15 14:40:00,51.13,51.13,51.1,51.11,114295.0,49.1444,49.1444,49.1155,49.1252,114295.0
2024-05-15 14:50:00,51.11,51.14,51.11,51.14,133024.0,49.1252,49.154,49.1252,49.154,133024.0
2024-05-15 15:00:00,51.13,51.15,51.12,51.14,175718.0,49.1444,49.1636,49.1348,49.154,175718.0
2024-05-15 15:10:00,51.14,51.16,51.13,51.15,151213.0,49.154,49.1732,49.1444,49.1636,151213.0
2024-05-15 15:20:00,51.15,51.17,51.14,51.16,122554.0,49.1636,49.1828,49.154,49.1732,122554.0
2024-05-15 15:30:00,51.16,51.16,51.14,51.16,193227.0,49.1732,49.1732,49.154,49.1732,193227.0
2024-05-15 15:40:00,51.16,51.17,51.15,51.16,130054.0,49.1732,49.1828,49.1636,49.1732,130054.0
2024-05-15 15:50:00,51.16,51.21,51.15,51.2,302696.0,49.1732,49.2213,49.1636,49.2117,302696.0
2024-05-16 09:30:00,51.13,51.15,51.06,51.07,237418.0,49.1444,49.1636,49.0771,49.0867,237418.0
2024-05-16 09:40:00,51.06,51.06,51.0,51.01,112649.0,49.0771,49.0771,49.0194,49.029,112649.0
2024-05-16 09:50:00,51.01,51.03,50.98,51.0,143932.0,49.029,49.0483,49.0002,49.0194,143932.0
2024-05-16 10:00:00,51.0,51.04,50.99,51.03,267288.0,49.0194,49.0579,49.0098,49.0483,267288.0
2024-05-16 10:10:00,51.03,51.08,51.02,51.08,307070.0,49.0483,49.0963,49.0387,49.0963,307070.0
2024-05-16 10:20:00,51.08,51.11,51.07,51.09,616256.0,49.0963,49.1252,49.0867,49.1059,616256.0
2024-05-16 10:30:00,51.09,51.11,51.05,51.06,222082.0,49.1059,49.1252,49.0675,49.0771,222082.0
2024-05-16 10:40:00,51.05,51.09,51.05,51.07,278153.0,49.0675,49.1059,49.0675,49.0867,278153.0
2024-05-16 10:50:00,51.07,51.09,51.06,51.09,172904.0,49.0867,49.1059,49.0771,49.1059,172904.0
2024-05-16 11:00:00,51.1,51.1,51.05,51.06,209115.0,49.1155,49.1155,49.0675,49.0771,209115.0
2024-05-16 11:10:00,51.06,51.07,51.0,51.02,277544.0,49.0771,49.0867,49.0194,49.0387,277544.0
2024-05-16 11:20:00,51.03,51.05,51.02,51.05,131108.0,49.0483,49.0675,49.0387,49.0675,131108.0
2024-05-16 11:30:00,51.05,51.08,51.04,51.05,198406.0,49.0675,49.0963,49.0579,49.0675,198406.0
2024-05-16 11:40:00,51.05,51.08,51.05,51.07,177744.0,49.0675,49.0963,49.0675,49.0867,177744.0
2024-05-16 11:50:00,51.07,51.11,51.06,51.1,110025.0,49.0867,49.1252,49.0771,49.1155,110025.0
2024-05-16 12:00:00,51.1,51.1,51.04,51.07,217517.0,49.1155,49.1155,49.0579,49.0867,217517.0
2024-05-16 12:10:00,51.07,51.09,51.06,51.07,191652.0,49.0867,49.1059,49.0771,49.0867,191652.0
2024-05-16 12:20:00,51.07,51.08,51.05,51.06,89576.0,49.0867,49.0963,49.0675,49.0771,89576.0
2024-05-16 12:30:00,51.05,51.06,51.02,51.04,115780.0,49.0675,49.0771,49.0387,49.0579,115780.0
2024-05-16 12:40:00,51.05,51.06,51.03,51.05,126040.0,49.0675,49.0771,49.0483,49.0675,126040.0
2024-05-16 12:50:00,51.05,51.06,51.04,51.05,51054.0,49.0675,49.0771,49.0579,49.0675,51054.0
2024-05-16 13:00:00,51.05,51.06,51.02,51.05,98125.0,49.0675,49.0771,49.0387,49.0675,98125.0
2024-05-16 13:10:00,51.05,51.06,51.04,51.05,160886.0,49.0675,49.0771,49.0579,49.0675,160886.0
2024-05-16 13:20:00,51.05,51.05,50.96,51.0,97702.0,49.0675,49.0675,48.981,49.0194,97702.0
2024-05-16 13:30:00,51.0,51.02,50.98,50.98,98513.0,49.0194,49.0387,49.0002,49.0002,98513.0
2024-05-16 13:40:00,50.98,51.0,50.95,50.97,78905.0,49.0002,49.0194,48.9714,48.9906,78905.0
2024-05-16 13:50:00,50.97,51.0,50.96,51.0,249285.0,48.9906,49.0194,48.981,49.0194,249285.0
2024-05-16 14:00:00,50.99,51.0,50.96,50.97,192057.0,49.0098,49.0194,48.981,48.9906,192057.0
2024-05-16 14:10:00,50.97,50.97,50.91,50.94,115654.0,48.9906,48.9906,48.9329,48.9618,115654.0
2024-05-16 14:20:00,50.94,50.97,50.93,50.95,134748.0,48.9618,48.9906,48.9521,48.9714,134748.0
2024-05-16 14:30:00,50.95,50.98,50.95,50.96,108328.0,48.9714,49.0002,48.9714,48.981,108328.0
2024-05-16 14:40:00,50.96,50.98,50.96,50.98,133631.0,48.981,49.0002,48.981,49.0002,133631.0
2024-05-16 14:50:00,50.97,50.99,50.96,50.98,221658.0,48.9906,49.0098,48.981,49.0002,221658.0
2024-05-16 15:00:00,50.98,51.0,50.97,51.0,236232.0,49.0002,49.0194,48.9906,49.0194,236232.0
2024-05-16 15:10:00,51.0,51.01,50.98,50.99,114315.0,49.0194,49.029,49.0002,49.0098,114315.0
2024-05-16 15:20:00,51.0,51.0,50.97,50.98,127899.0,49.0194,49.0194,48.9906,49.0002,127899.0
2024-05-16 15:30:00,50.98,50.98,50.92,50.94,184465.0,49.0002,49.0002,48.9425,48.9618,184465.0
2024-05-16 15:40:00,50.94,50.95,50.92,50.93,249796.0,48.9618,48.9714,48.9425,48.9521,249796.0
2024-05-16 15:50:00,50.93,50.98,50.91,50.92,320509.0,48.9521,49.0002,48.9329,48.9425,320509.0
2024-05-17 09:30:00,50.93,50.95,50.86,50.87,278612.0,48.9521,48.9714,48.8849,48.8945,278612.0
2024-05-17 09:40:00,50.87,50.91,50.84,50.89,88699.0,48.8945,48.9329,48.8656,48.9137,88699.0
2024-05-17 09:50:00,50.9,50.92,50.89,50.91,160818.0,48.9233,48.9425,48.9137,48.9329,160818.0
2024-05-17 10:00:00,50.92,50.98,50.91,50.94,264114.0,48.9425,49.0002,48.9329,48.9618,264114.0
2024-05-17 10:10:00,50.95,50.98,50.93,50.98,314650.0,48.9714,49.0002,48.9521,49.0002,314650.0
2024-05-17 10:20:00,50.98,51.02,50.97,51.02,94340.0,49.0002,49.0387,48.9906,49.0387,94340.0
2024-05-17 10:30:00,51.01,51.05,51.0,51.05,152485.0,49.029,49.0675,49.0194,49.0675,152485.0
2024-05-17 10:40:00,51.05,51.09,51.04,51.09,214386.0,49.0675,49.1059,49.0579,49.1059,214386.0
2024-05-17 10:50:00,51.08,51.09,51.06,51.08,132242.0,49.0963,49.1059,49.0771,49.0963,132242.0
2024-05-17 11:00:00,51.08,51.09,51.04,51.08,380036.0,49.0963,49.1059,49.0579,49.0963,380036.0
2024-05-17 11:10:00,51.08,51.08,51.03,51.05,203779.0,49.0963,49.0963,49.0483,49.0675,203779.0
2024-05-17 11:20:00,51.05,51.05,51.02,51.02,125974.0,49.0675,49.0675,49.0387,49.0387,125974.0
2024-05-17 11:30:00,51.03,51.03,50.98,51.0,196916.0,49.0483,49.0483,49.0002,49.0194,196916.0
2024-05-17 11:40:00,51.01,51.05,50.99,51.03,187211.0,49.029,49.0675,49.0098,49.0483,187211.0
2024-05-17 11:50:00,51.03,51.05,51.02,51.04,136123.0,49.0483,49.0675,49.0387,49.0579,136123.0
2024-05-17 12:00:00,51.03,51.08,51.03,51.05,188057.0,49.0483,49.0963,49.0483,49.0675,188057.0
2024-05-17 12:10:00,51.06,51.09,51.05,51.06,298393.0,49.0771,49.1059,49.0675,49.0771,298393.0
2024-05-17 12:20:00,51.07,51.07,51.03,51.04,171665.0,49.0867,49.0867,49.0483,49.0579,171665.0
2024-05-17 12:30:00,51.05,51.08,51.04,51.07,205724.0,49.0675,49.0963,49.0579,49.0867,205724.0
2024-05-17 12:40:00,51.06,51.06,51.03,51.05,247865.0,49.0771,49.0771,49.0483,49.0675,247865.0
2024-05-17 12:50:00,51.05,51.07,51.05,51.07,134106.0,49.0675,49.0867,49.0675,49.0867,134106.0
2024-05-17 13:00:00,51.07,51.09,51.06,51.08,212050.0,49.0867,49.1059,49.0771,49.0963,212050.0
2024-05-17 13:10:00,51.08,51.1,51.07,51.08,139674.0,49.0963,49.1155,49.0867,49.0963,139674.0
2024-05-17 13:20:00,51.08,51.09,51.07,51.09,93041.0,49.0963,49.1059,49.0867,49.1059,93041.0
2024-05-17 13:30:00,51.09,51.1,51.07,51.09,101472.0,49.1059,49.1155,49.0867,49.1059,101472.0
2024-05-17 13:40:00,51.1,51.1,51.07,51.08,263629.0,49.1155,49.1155,49.0867,49.0963,263629.0
2024-05-17 13:50:00,51.08,51.08,51.06,51.08,178037.0,49.0963,49.0963,49.0771,49.0963,178037.0
2024-05-17 14:00:00,51.08,51.08,51.05,51.05,150858.0,49.0963,49.0963,49.0675,49.0675,150858.0
2024-05-17 14:10:00,51.05,51.06,51.02,51.03,168328.0,49.0675,49.0771,49.0387,49.0483,168328.0
2024-05-17 14:20:00,51.04,51.04,50.99,51.02,121999.0,49.0579,49.0579,49.0098,49.0387,121999.0
2024-05-17 14:30:00,51.03,51.05,51.02,51.05,109973.0,49.0483,49.0675,49.0387,49.0675,109973.0
2024-05-17 14:40:00,51.05,51.06,51.03,51.06,126861.0,49.0675,49.0771,49.0483,49.0771,126861.0
2024-05-17 14:50:00,51.05,51.1,51.05,51.1,104086.0,49.0675,49.1155,49.0675,49.1155,104086.0
2024-05-17 15:00:00,51.09,51.09,51.07,51.09,220901.0,49.1059,49.1059,49.0867,49.1059,220901.0
2024-05-17 15:10:00,51.08,51.1,51.08,51.1,148235.0,49.0963,49.1155,49.0963,49.1155,148235.0
2024-05-17 15:20:00,51.1,51.12,51.09,51.11,138971.0,49.1155,49.1348,49.1059,49.1252,138971.0
2024-05-17 15:30:00,51.11,51.12,51.09,51.11,130852.0,49.1252,49.1348,49.1059,49.1252,130852.0
2024-05-17 15:40:00,51.11,51.12,51.09,51.09,172364.0,49.1252,49.1348,49.1059,49.1059,172364.0
2024-05-17 15:50:00,51.09,51.11,51.07,51.11,273972.0,49.1059,49.1252,49.0867,49.1252,273972.0
2024-05-20 09:30:00,51.14,51.17,51.12,51.14,245532.0,49.154,49.1828,49.1348,49.154,245532.0
2024-05-20 09:40:00,51.14,51.18,51.13,51.18,144692.0,49.154,49.1924,49.1444,49.1924,144692.0
2024-05-20 09:50:00,51.18,51.23,51.18,51.23,138371.0,49.1924,49.2405,49.1924,49.2405,138371.0
2024-05-20 10:00:00,51.23,51.25,51.2,51.25,349168.0,49.2405,49.2597,49.2117,49.2597,349168.0
2024-05-20 10:10:00,51.25,51.26,51.23,51.23,244190.0,49.2597,49.2693,49.2405,49.2405,244190.0
2024-05-20 10:20:00,51.23,51.24,51.21,51.23,161242.0,49.2405,49.2501,49.2213,49.2405,161242.0
2024-05-20 10:30:00,51.23,51.24,51.2,51.21,219969.0,49.2405,49.2501,49.2117,49.2213,219969.0
2024-05-20 10:40:00,51.21,51.25,51.21,51.25,91496.0,49.2213,49.2597,49.2213,49.2597,91496.0
2024-05-20 10:50:00,51.25,51.25,51.22,51.23,171086.0,49.2597,49.2597,49.2309,49.2405,171086.0
2024-05-20 11:00:00,51.24,51.24,51.19,51.21,146363.0,49.2501,49.2501,49.202,49.2213,146363.0
2024-05-20 11:10:00,51.21,51.23,51.2,51.23,107138.0,49.2213,49.2405,49.2117,49.2405,107138.0
2024-05-20 11:20:00,51.23,51.24,51.22,51.23,250424.0,49.2405,49.2501,49.2309,49.2405,250424.0
2024-05-20 11:30:00,51.24,51.25,51.22,51.23,89830.0,49.2501,49.2597,49.2309,49.2405,89830.0
2024-05-20 11:40:00,51.23,51.24,51.2,51.21,132043.0,49.2405,49.2501,49.2117,49.2213,132043.0
2024-05-20 11:50:00,51.2,51.22,51.18,51.22,79404.0,49.2117,49.2309,49.1924,49.2309,79404.0
2024-05-20 12:00:00,51.22,51.24,51.21,51.22,76526.0,49.2309,49.2501,49.2213,49.2309,76526.0
2024-05-20 12:10:00,51.22,51.22,51.2,51.21,188418.0,49.2309,49.2309,49.2117,49.2213,188418.0
2024-05-20 12:20:00,51.21,51.22,51.2,51.22,100215.0,49.2213,49.2309,49.2117,49.2309,100215.0
2024-05-20 12:30:00,51.22,51.25,51.21,51.25,123910.0,49.2309,49.2597,49.2213,49.2597,123910.0
2024-05-20 12:40:00,51.25,51.25,51.24,51.25,113820.0,49.2597,49.2597,49.2501,49.2597,113820.0
2024-05-20 12:50:00,51.24,51.26,51.24,51.25,64755.0,49.2501,49.2693,49.2501,49.2597,64755.0
2024-05-20 13:00:00,51.25,51.27,51.24,51.27,117085.0,49.2597,49.2789,49.2501,49.2789,117085.0
2024-05-20 13:10:00,51.27,51.28,51.25,51.26,65551.0,49.2789,49.2886,49.2597,49.2693,65551.0
2024-05-20 13:20:00,51.26,51.26,51.19,51.2,103994.0,49.2693,49.2693,49.202,49.2117,103994.0
2024-05-20 13:30:00,51.21,51.21,51.18,51.21,109860.0,49.2213,49.2213,49.1924,49.2213,109860.0
2024-05-20 13:40:00,51.2,51.22,51.2,51.21,42441.0,49.2117,49.2309,49.2117,49.2213,42441.0
2024-05-20 13:50:00,51.21,51.21,51.17,51.19,80639.0,49.2213,49.2213,49.1828,49.202,80639.0
2024-05-20 14:00:00,51.19,51.2,51.1,51.13,152747.0,49.202,49.2117,49.1155,49.1444,152747.0
2024-05-20 14:10:00,51.13,51.16,51.12,51.13,84485.0,49.1444,49.1732,49.1348,49.1444,84485.0
2024-05-20 14:20:00,51.13,51.17,51.13,51.17,90900.0,49.1444,49.1828,49.1444,49.1828,90900.0
2024-05-20 14:30:00,51.17,51.18,51.16,51.18,109991.0,49.1828,49.1924,49.1732,49.1924,109991.0
2024-05-20 14:40:00,51.18,51.18,51.16,51.16,52870.0,49.1924,49.1924,49.1732,49.1732,52870.0
2024-05-20 14:50:00,51.16,51.17,51.15,51.16,142176.0,49.1732,49.1828,49.1636,49.1732,142176.0
2024-05-20 15:00:00,51.15,51.16,51.13,51.16,110156.0,49.1636,49.1732,49.1444,49.1732,110156.0
2024-05-20 15:10:00,51.16,51.17,51.15,51.16,98782.0,49.1732,49.1828,49.1636,49.1732,98782.0
2024-05-20 15:20:00,51.16,51.16,51.14,51.15,134393.0,49.1732,49.1732,49.154,49.1636,134393.0
2024-05-20 15:30:00,51.15,51.16,51.13,51.14,252135.0,49.1636,49.1732,49.1444,49.154,252135.0
2024-05-20 15:40:00,51.14,51.15,51.11,51.12,203306.0,49.154,49.1636,49.1252,49.1348,203306.0
2024-05-20 15:50:00,51.12,51.14,51.11,51.13,192187.0,49.1348,49.154,49.1252,49.1444,192187.0
2024-05-21 09:30:00,50.96,51.01,50.94,50.98,266376.0,48.981,49.029,48.9618,49.0002,266376.0
2024-05-21 09:40:00,50.97,51.0,50.96,50.98,105644.0,48.9906,49.0194,48.981,49.0002,105644.0
2024-05-21 09:50:00,50.97,50.98,50.92,50.93,160651.0,48.9906,49.0002,48.9425,48.9521,160651.0
2024-05-21 10:00:00,50.94,51.04,50.93,51.04,163615.0,48.9618,49.0579,48.9521,49.0579,163615.0
2024-05-21 10:10:00,51.04,51.05,51.01,51.03,203925.0,49.0579,49.0675,49.029,49.0483,203925.0
2024-05-21 10:20:00,51.04,51.07,51.02,51.07,314779.0,49.0579,49.0867,49.0387,49.0867,314779.0
2024-05-21 10:30:00,51.07,51.09,51.03,51.08,339860.0,49.0867,49.1059,49.0483,49.0963,339860.0
2024-05-21 10:40:00,51.08,51.09,51.05,51.07,317849.0,49.0963,49.1059,49.0675,49.0867,317849.0
2024-05-21 10:50:00,51.06,51.08,51.04,51.06,218208.0,49.0771,49.0963,49.0579,49.0771,218208.0
2024-05-21 11:00:00,51.05,51.08,51.05,51.07,193122.0,49.0675,49.0963,49.0675,49.0867,193122.0
2024-05-21 11:10:00,51.07,51.09,51.05,51.07,293579.0,49.0867,49.1059,49.0675,49.0867,293579.0
2024-05-21 11:20:00,51.07,51.08,51.02,51.03,246379.0,49.0867,49.0963,49.0387,49.0483,246379.0
2024-05-21 11:30:00,51.03,51.04,50.99,51.01,178072.0,49.0483,49.0579,49.0098,49.029,178072.0
2024-05-21 11:40:00,51.0,51.02,50.99,51.01,85271.0,49.0194,49.0387,49.0098,49.029,85271.0
2024-05-21 11:50:00,51.01,51.02,50.98,51.01,93415.0,49.029,49.0387,49.0002,49.029,93415.0
2024-05-21 12:00:00,51.01,51.01,50.98,50.98,646988.0,49.029,49.029,49.0002,49.0002,646988.0
2024-05-21 12:10:00,50.99,51.01,50.98,51.01,156713.0,49.0098,49.029,49.0002,49.029,156713.0
2024-05-21 12:20:00,51.01,51.01,50.98,50.98,208085.0,49.029,49.029,49.0002,49.0002,208085.0
2024-05-21 12:30:00,50.99,51.01,50.97,50.97,47840.0,49.0098,49.029,48.9906,48.9906,47840.0
2024-05-21 12:40:00,50.98,51.0,50.97,51.0,74744.0,49.0002,49.0194,48.9906,49.0194,74744.0
2024-05-21 12:50:00,51.0,51.01,50.97,50.99,121303.0,49.0194,49.029,48.9906,49.0098,121303.0
2024-05-21 13:00:00,50.98,50.99,50.97,50.97,94411.0,49.0002,49.0098,48.9906,48.9906,94411.0
2024-05-21 13:10:00,50.98,50.98,50.92,50.97,116917.0,49.0002,49.0002,48.9425,48.9906,116917.0
2024-05-21 13:20:00,50.96,50.99,50.96,50.99,83314.0,48.981,49.0098,48.981,49.0098,83314.0
2024-05-21 13:30:00,50.98,51.0,50.98,51.0,89084.0,49.0002,49.0194,49.0002,49.0194,89084.0
2024-05-21 13:40:00,51.01,51.01,50.99,51.0,99007.0,49.029,49.029,49.0098,49.0194,99007.0
2024-05-21 13:50:00,51.0,51.03,50.99,51.03,59601.0,49.0194,49.0483,49.0098,49.0483,59601.0
2024-05-21 14:00:00,51.02,51.03,51.0,51.03,82720.0,49.0387,49.0483,49.0194,49.0483,82720.0
2024-05-21 14:10:00,51.03,51.03,51.01,51.02,101062.0,49.0483,49.0483,49.029,49.0387,101062.0
2024-05-21 14:20:00,51.01,51.02,51.01,51.02,72791.0,49.029,49.0387,49.029,49.0387,72791.0
2024-05-21 14:30:00,51.02,51.03,50.99,50.99,123188.0,49.0387,49.0483,49.0098,49.0098,123188.0
2024-05-21 14:40:00,51.0,51.0,50.99,51.0,101170.0,49.0194,49.0194,49.0098,49.0194,101170.0
2024-05-21 14:50:00,51.0,51.02,50.99,51.02,83014.0,49.0194,49.0387,49.0098,49.0387,83014.0
2024-05-21 15:00:00,51.01,51.02,50.99,51.02,108564.0,49.029,49.0387,49.0098,49.0387,108564.0
2024-05-21 15:10:00,51.01,51.05,51.01,51.03,173469.0,49.029,49.0675,49.029,49.0483,173469.0
2024-05-21 15:20:00,51.03,51.04,51.01,51.03,149500.0,49.0483,49.0579,49.029,49.0483,149500.0
2024-05-21 15:30:00,51.03,51.05,51.02,51.04,222502.0,49.0483,49.0675,49.0387,49.0579,222502.0
2024-05-21 15:40:00,51.04,51.04,51.03,51.04,168873.0,49.0579,49.0579,49.0483,49.0579,168873.0
2024-05-21 15:50:00,51.04,51.06,51.03,51.05,264028.0,49.0579,49.0771,49.0483,49.0675,264028.0
2024-05-22 09:30:00,50.73,50.73,50.67,50.73,311137.0,48.7599,48.7599,48.7022,48.7599,311137.0
2024-05-22 09:40:00,50.73,50.76,50.72,50.73,94357.0,48.7599,48.7887,48.7503,48.7599,94357.0
2024-05-22 09:50:00,50.73,50.76,50.71,50.73,121079.0,48.7599,48.7887,48.7407,48.7599,121079.0
2024-05-22 10:00:00,50.73,50.74,50.66,50.66,261718.0,48.7599,48.7695,48.6926,48.6926,261718.0
2024-05-22 10:10:00,50.66,50.68,50.65,50.66,171531.0,48.6926,48.7119,48.683,48.6926,171531.0
2024-05-22 10:20:00,50.66,50.68,50.62,50.63,194363.0,48.6926,48.7119,48.6542,48.6638,194363.0
2024-05-22 10:30:00,50.64,50.67,50.61,50.65,202017.0,48.6734,48.7022,48.6446,48.683,202017.0
2024-05-22 10:40:00,50.65,50.66,50.62,50.64,176875.0,48.683,48.6926,48.6542,48.6734,176875.0
2024-05-22 10:50:00,50.65,50.67,50.63,50.66,211280.0,48.683,48.7022,48.6638,48.6926,211280.0
2024-05-22 11:00:00,50.67,50.72,50.66,50.71,90186.0,48.7022,48.7503,48.6926,48.7407,90186.0
2024-05-22 11:10:00,50.7,50.72,50.68,50.7,206072.0,48.7311,48.7503,48.7119,48.7311,206072.0
2024-05-22 11:20:00,50.7,50.72,50.68,50.69,92332.0,48.7311,48.7503,48.7119,48.7215,92332.0
2024-05-22 11:30:00,50.69,50.7,50.67,50.7,138593.0,48.7215,48.7311,48.7022,48.7311,138593.0
2024-05-22 11:40:00,50.69,50.71,50.68,50.69,221144.0,48.7215,48.7407,48.7119,48.7215,221144.0
2024-05-22 11:50:00,50.68,50.69,50.62,50.68,137367.0,48.7119,48.7215,48.6542,48.7119,137367.0
2024-05-22 12:00:00,50.68,50.7,50.67,50.7,131728.0,48.7119,48.7311,48.7022,48.7311,131728.0
2024-05-22 12:10:00,50.7,50.72,50.69,50.72,221933.0,48.7311,48.7503,48.7215,48.7503,221933.0
2024-05-22 12:20:00,50.72,50.73,50.71,50.72,85389.0,48.7503,48.7599,48.7407,48.7503,85389.0
2024-05-22 12:30:00,50.72,50.72,50.69,50.72,173689.0,48.7503,48.7503,48.7215,48.7503,173689.0
2024-05-22 12:40:00,50.72,50.73,50.7,50.7,120037.0,48.7503,48.7599,48.7311,48.7311,120037.0
2024-05-22 12:50:00,50.71,50.73,50.7,50.71,48253.0,48.7407,48.7599,48.7311,48.7407,48253.0
2024-05-22 13:00:00,50.72,50.75,50.71,50.75,179498.0,48.7503,48.7791,48.7407,48.7791,179498.0
2024-05-22 13:10:00,50.74,50.75,50.73,50.74,92787.0,48.7695,48.7791,48.7599,48.7695,92787.0
2024-05-22 13:20:00,50.73,50.73,50.7,50.71,184991.0,48.7599,48.7599,48.7311,48.7407,184991.0
2024-05-22 13:30:00,50.71,50.71,50.61,50.63,122020.0,48.7407,48.7407,48.6446,48.6638,122020.0
2024-05-22 13:40:00,50.63,50.65,50.59,50.63,121503.0,48.6638,48.683,48.6253,48.6638,121503.0
2024-05-22 13:50:00,50.63,50.65,50.62,50.65,133036.0,48.6638,48.683,48.6542,48.683,133036.0
2024-05-22 14:00:00,50.64,50.65,50.53,50.59,233863.0,48.6734,48.683,48.5677,48.6253,233863.0
2024-05-22 14:10:00,50.59,50.59,50.52,50.53,185929.0,48.6253,48.6253,48.5581,48.5677,185929.0
2024-05-22 14:20:00,50.54,50.54,50.43,50.44,133689.0,48.5773,48.5773,48.4716,48.4812,133689.0
2024-05-22 14:30:00,50.44,50.47,50.43,50.45,217466.0,48.4812,48.51,48.4716,48.4908,217466.0
2024-05-22 14:40:00,50.46,50.49,50.42,50.48,178463.0,48.5004,48.5292,48.462,48.5196,178463.0
2024-05-22 14:50:00,50.49,50.49,50.45,50.48,142945.0,48.5292,48.5292,48.4908,48.5196,142945.0
2024-05-22 15:00:00,50.48,50.51,50.48,50.51,145547.0,48.5196,48.5485,48.5196,48.5485,145547.0
2024-05-22 15:10:00,50.5,50.5,50.43,50.44,159799.0,48.5388,48.5388,48.4716,48.4812,159799.0
2024-05-22 15:20:00,50.45,50.5,50.44,50.48,157256.0,48.4908,48.5388,48.4812,48.5196,157256.0
2024-05-22 15:30:00,50.49,50.57,50.48,50.52,107893.0,48.5292,48.6061,48.5196,48.5581,107893.0
2024-05-22 15:40:00,50.53,50.53,50.48,50.49,271066.0,48.5677,48.5677,48.5196,48.5292,271066.0
2024-05-22 15:50:00,50.49,50.57,50.48,50.57,530388.0,48.5292,48.6061,48.5196,48.6061,530388.0
2024-05-23 09:30:00,50.96,51.0,50.85,50.86,289836.0,48.981,49.0194,48.8753,48.8849,289836.0
2024-05-23 09:40:00,50.85,50.89,50.69,50.72,441120.0,48.8753,48.9137,48.7215,48.7503,441120.0
2024-05-23 09:50:00,50.73,50.73,50.6,50.63,320075.0,48.7599,48.7599,48.635,48.6638,320075.0
2024-05-23 10:00:00,50.63,50.71,50.6,50.67,648912.0,48.6638,48.7407,48.635,48.7022,648912.0
2024-05-23 10:10:00,50.67,50.75,50.66,50.67,314605.0,48.7022,48.7791,48.6926,48.7022,314605.0
2024-05-23 10:20:00,50.67,50.68,50.62,50.65,392729.0,48.7022,48.7119,48.6542,48.683,392729.0
2024-05-23 10:30:00,50.66,50.66,50.6,50.66,357984.0,48.6926,48.6926,48.635,48.6926,357984.0
2024-05-23 10:40:00,50.66,50.66,50.56,50.58,314428.0,48.6926,48.6926,48.5965,48.6157,314428.0
2024-05-23 10:50:00,50.57,50.58,50.48,50.5,166096.0,48.6061,48.6157,48.5196,48.5388,166096.0
2024-05-23 11:00:00,50.5,50.61,50.5,50.61,236603.0,48.5388,48.6446,48.5388,48.6446,236603.0
2024-05-23 11:10:00,50.61,50.62,50.57,50.59,144602.0,48.6446,48.6542,48.6061,48.6253,144602.0
2024-05-23 11:20:00,50.59,50.59,50.55,50.57,126099.0,48.6253,48.6253,48.5869,48.6061,126099.0
2024-05-23 11:30:00,50.58,50.61,50.56,50.6,147318.0,48.6157,48.6446,48.5965,48.635,147318.0
2024-05-23 11:40:00,50.61,50.62,50.59,50.61,144987.0,48.6446,48.6542,48.6253,48.6446,144987.0
2024-05-23 11:50:00,50.62,50.65,50.61,50.62,249386.0,48.6542,48.683,48.6446,48.6542,249386.0
2024-05-23 12:00:00,50.62,50.66,50.6,50.61,282854.0,48.6542,48.6926,48.635,48.6446,282854.0
2024-05-23 12:10:00,50.62,50.62,50.57,50.6,332271.0,48.6542,48.6542,48.6061,48.635,332271.0
2024-05-23 12:20:00,50.61,50.65,50.6,50.65,99097.0,48.6446,48.683,48.635,48.683,99097.0
2024-05-23 12:30:00,50.64,50.66,50.63,50.64,93136.0,48.6734,48.6926,48.6638,48.6734,93136.0
2024-05-23 12:40:00,50.64,50.64,50.54,50.55,95093.0,48.6734,48.6734,48.5773,48.5869,95093.0
2024-05-23 12:50:00,50.56,50.56,50.51,50.52,164351.0,48.5965,48.5965,48.5485,48.5581,164351.0
2024-05-23 13:00:00,50.53,50.53,50.49,50.5,150392.0,48.5677,48.5677,48.5292,48.5388,150392.0
2024-05-23 13:10:00,50.5,50.54,50.48,50.49,255023.0,48.5388,48.5773,48.5196,48.5292,255023.0
2024-05-23 13:20:00,50.48,50.5,50.46,50.49,166260.0,48.5196,48.5388,48.5004,48.5292,166260.0
2024-05-23 13:30:00,50.5,50.5,50.37,50.38,412149.0,48.5388,48.5388,48.4139,48.4235,412149.0
2024-05-23 13:40:00,50.38,50.42,50.35,50.38,117533.0,48.4235,48.462,48.3947,48.4235,117533.0
2024-05-23 13:50:00,50.37,50.39,50.3,50.32,330465.0,48.4139,48.4331,48.3466,48.3658,330465.0
2024-05-23 14:00:00,50.32,50.32,50.23,50.29,357462.0,48.3658,48.3658,48.2793,48.337,357462.0
2024-05-23 14:10:00,50.28,50.3,50.21,50.21,338779.0,48.3274,48.3466,48.2601,48.2601,338779.0
2024-05-23 14:20:00,50.21,50.25,50.2,50.22,410432.0,48.2601,48.2986,48.2505,48.2697,410432.0
2024-05-23 14:30:00,50.22,50.25,50.19,50.24,427715.0,48.2697,48.2986,48.2409,48.2889,427715.0
2024-05-23 14:40:00,50.24,50.24,50.17,50.18,385183.0,48.2889,48.2889,48.2217,48.2313,385183.0
2024-05-23 14:50:00,50.18,50.19,50.16,50.17,328518.0,48.2313,48.2409,48.212,48.2217,328518.0
2024-05-23 15:00:00,50.17,50.21,50.17,50.21,409339.0,48.2217,48.2601,48.2217,48.2601,409339.0
2024-05-23 15:10:00,50.21,50.24,50.18,50.24,395685.0,48.2601,48.2889,48.2313,48.2889,395685.0
2024-05-23 15:20:00,50.24,50.26,50.21,50.22,348425.0,48.2889,48.3082,48.2601,48.2697,348425.0
2024-05-23 15:30:00,50.22,50.27,50.22,50.26,558970.0,48.2697,48.3178,48.2697,48.3082,558970.0
2024-05-23 15:40:00,50.26,50.29,50.24,50.26,412475.0,48.3082,48.337,48.2889,48.3082,412475.0
2024-05-23 15:50:00,50.26,50.29,50.25,50.27,1182680.0,48.3082,48.337,48.2986,48.3178,1182680.0
2024-05-24 09:30:00,50.47,50.58,50.47,50.55,469148.0,48.51,48.6157,48.51,48.5869,469148.0
2024-05-24 09:40:00,50.55,50.58,50.52,50.55,148026.0,48.5869,48.6157,48.5581,48.5869,148026.0
2024-05-24 09:50:00,50.55,50.55,50.5,50.53,124210.0,48.5869,48.5869,48.5388,48.5677,124210.0
2024-05-24 10:00:00,50.53,50.63,50.52,50.61,356245.0,48.5677,48.6638,48.5581,48.6446,356245.0
2024-05-24 10:10:00,50.61,50.65,50.59,50.62,286787.0,48.6446,48.683,48.6253,48.6542,286787.0
2024-05-24 10:20:00,50.63,50.66,50.62,50.64,241651.0,48.6638,48.6926,48.6542,48.6734,241651.0
2024-05-24 10:30:00,50.64,50.67,50.62,50.64,106814.0,48.6734,48.7022,48.6542,48.6734,106814.0
2024-05-24 10:40:00,50.63,50.66,50.59,50.65,183490.0,48.6638,48.6926,48.6253,48.683,183490.0
2024-05-24 10:50:00,50.65,50.68,50.64,50.66,472495.0,48.683,48.7119,48.6734,48.6926,472495.0
2024-05-24 11:00:00,50.66,50.74,50.65,50.74,142170.0,48.6926,48.7695,48.683,48.7695,142170.0
2024-05-24 11:10:00,50.73,50.76,50.72,50.73,240143.0,48.7599,48.7887,48.7503,48.7599,240143.0
2024-05-24 11:20:00,50.74,50.74,50.69,50.7,164643.0,48.7695,48.7695,48.7215,48.7311,164643.0
2024-05-24 11:30:00,50.71,50.72,50.64,50.64,350072.0,48.7407,48.7503,48.6734,48.6734,350072.0
2024-05-24 11:40:00,50.64,50.66,50.62,50.63,202785.0,48.6734,48.6926,48.6542,48.6638,202785.0
2024-05-24 11:50:00,50.64,50.67,50.62,50.66,88521.0,48.6734,48.7022,48.6542,48.6926,88521.0
2024-05-24 12:00:00,50.66,50.7,50.65,50.69,236081.0,48.6926,48.7311,48.683,48.7215,236081.0
2024-05-24 12:10:00,50.69,50.76,50.68,50.75,146485.0,48.7215,48.7887,48.7119,48.7791,146485.0
2024-05-24 12:20:00,50.76,50.78,50.74,50.76,176361.0,48.7887,48.808,48.7695,48.7887,176361.0
2024-05-24 12:30:00,50.76,50.77,50.72,50.73,125853.0,48.7887,48.7984,48.7503,48.7599,125853.0
2024-05-24 12:40:00,50.72,50.74,50.7,50.72,63043.0,48.7503,48.7695,48.7311,48.7503,63043.0
2024-05-24 12:50:00,50.72,50.74,50.69,50.71,105813.0,48.7503,48.7695,48.7215,48.7407,105813.0
2024-05-24 13:00:00,50.7,50.72,50.68,50.69,67095.0,48.7311,48.7503,48.7119,48.7215,67095.0
2024-05-24 13:10:00,50.69,50.72,50.68,50.7,110322.0,48.7215,48.7503,48.7119,48.7311,110322.0
2024-05-24 13:20:00,50.71,50.74,50.7,50.72,107263.0,48.7407,48.7695,48.7311,48.7503,107263.0
2024-05-24 13:30:00,50.71,50.72,50.68,50.71,96568.0,48.7407,48.7503,48.7119,48.7407,96568.0
2024-05-24 13:40:00,50.72,50.72,50.69,50.72,70746.0,48.7503,48.7503,48.7215,48.7503,70746.0
2024-05-24 13:50:00,50.71,50.73,50.71,50.72,147335.0,48.7407,48.7599,48.7407,48.7503,147335.0
2024-05-24 14:00:00,50.73,50.76,50.72,50.75,72912.0,48.7599,48.7887,48.7503,48.7791,72912.0
2024-05-24 14:10:00,50.75,50.76,50.72,50.76,84077.0,48.7791,48.7887,48.7503,48.7887,84077.0
2024-05-24 14:20:00,50.75,50.76,50.7,50.71,82299.0,48.7791,48.7887,48.7311,48.7407,82299.0
2024-05-24 14:30:00,50.71,50.72,50.69,50.72,111143.0,48.7407,48.7503,48.7215,48.7503,111143.0
2024-05-24 14:40:00,50.72,50.72,50.7,50.72,66760.0,48.7503,48.7503,48.7311,48.7503,66760.0
2024-05-24 14:50:00,50.71,50.72,50.69,50.69,132531.0,48.7407,48.7503,48.7215,48.7215,132531.0
2024-05-24 15:00:00,50.69,50.69,50.63,50.67,465339.0,48.7215,48.7215,48.6638,48.7022,465339.0
2024-05-24 15:10:00,50.67,50.69,50.67,50.69,115299.0,48.7022,48.7215,48.7022,48.7215,115299.0
2024-05-24 15:20:00,50.69,50.69,50.67,50.68,68864.0,48.7215,48.7215,48.7022,48.7119,68864.0
2024-05-24 15:30:00,50.68,50.71,50.66,50.7,233415.0,48.7119,48.7407,48.6926,48.7311,233415.0
2024-05-24 15:40:00,50.7,50.7,50.67,50.67,112595.0,48.7311,48.7311,48.7022,48.7022,112595.0
2024-05-24 15:50:00,50.68,50.71,50.67,50.71,195409.0,48.7119,48.7407,48.7022,48.7407,195409.0
2024-05-28 09:30:00,50.97,50.99,50.83,50.85,346356.0,48.9906,49.0098,48.856,48.8753,346356.0
2024-05-28 09:40:00,50.85,50.89,50.83,50.84,145194.0,48.8753,48.9137,48.856,48.8656,145194.0
2024-05-28 09:50:00,50.84,50.86,50.76,50.76,147244.0,48.8656,48.8849,48.7887,48.7887,147244.0
2024-05-28 10:00:00,50.77,50.77,50.68,50.73,436503.0,48.7984,48.7984,48.7119,48.7599,436503.0
2024-05-28 10:10:00,50.73,50.74,50.68,50.72,328642.0,48.7599,48.7695,48.7119,48.7503,328642.0
2024-05-28 10:20:00,50.72,50.73,50.68,50.72,771144.0,48.7503,48.7599,48.7119,48.7503,771144.0
2024-05-28 10:30:00,50.71,50.73,50.65,50.66,194976.0,48.7407,48.7599,48.683,48.6926,194976.0
2024-05-28 10:40:00,50.65,50.78,50.65,50.78,96473.0,48.683,48.808,48.683,48.808,96473.0
2024-05-28 10:50:00,50.77,50.8,50.74,50.76,116908.0,48.7984,48.8272,48.7695,48.7887,116908.0
2024-05-28 11:00:00,50.77,50.77,50.71,50.73,121037.0,48.7984,48.7984,48.7407,48.7599,121037.0
2024-05-28 11:10:00,50.73,50.79,50.72,50.79,140541.0,48.7599,48.8176,48.7503,48.8176,140541.0
2024-05-28 11:20:00,50.79,50.81,50.78,50.8,157051.0,48.8176,48.8368,48.808,48.8272,157051.0
2024-05-28 11:30:00,50.8,50.83,50.77,50.79,131670.0,48.8272,48.856,48.7984,48.8176,131670.0
2024-05-28 11:40:00,50.79,50.83,50.79,50.83,137845.0,48.8176,48.856,48.8176,48.856,137845.0
2024-05-28 11:50:00,50.83,50.85,50.82,50.84,143605.0,48.856,48.8753,48.8464,48.8656,143605.0
2024-05-28 12:00:00,50.84,50.85,50.8,50.82,94067.0,48.8656,48.8753,48.8272,48.8464,94067.0
2024-05-28 12:10:00,50.82,50.86,50.8,50.8,201025.0,48.8464,48.8849,48.8272,48.8272,201025.0
2024-05-28 12:20:00,50.8,50.82,50.78,50.79,277832.0,48.8272,48.8464,48.808,48.8176,277832.0
2024-05-28 12:30:00,50.8,50.84,50.79,50.83,125336.0,48.8272,48.8656,48.8176,48.856,125336.0
2024-05-28 12:40:00,50.83,50.84,50.8,50.81,263291.0,48.856,48.8656,48.8272,48.8368,263291.0
2024-05-28 12:50:00,50.82,50.83,50.78,50.79,169600.0,48.8464,48.856,48.808,48.8176,169600.0
2024-05-28 13:00:00,50.8,50.8,50.72,50.77,132819.0,48.8272,48.8272,48.7503,48.7984,132819.0
2024-05-28 13:10:00,50.77,50.78,50.74,50.78,96981.0,48.7984,48.808,48.7695,48.808,96981.0
2024-05-28 13:20:00,50.77,50.78,50.75,50.77,94097.0,48.7984,48.808,48.7791,48.7984,94097.0
2024-05-28 13:30:00,50.76,50.79,50.74,50.77,157374.0,48.7887,48.8176,48.7695,48.7984,157374.0
2024-05-28 13:40:00,50.77,50.77,50.71,50.71,117240.0,48.7984,48.7984,48.7407,48.7407,117240.0
2024-05-28 13:50:00,50.71,50.71,50.66,50.69,155883.0,48.7407,48.7407,48.6926,48.7215,155883.0
2024-05-28 14:00:00,50.69,50.72,50.66,50.71,70430.0,48.7215,48.7503,48.6926,48.7407,70430.0
2024-05-28 14:10:00,50.71,50.72,50.68,50.69,197921.0,48.7407,48.7503,48.7119,48.7215,197921.0
2024-05-28 14:20:00,50.69,50.69,50.62,50.63,153279.0,48.7215,48.7215,48.6542,48.6638,153279.0
2024-05-28 14:30:00,50.63,50.63,50.55,50.57,136654.0,48.6638,48.6638,48.5869,48.6061,136654.0
2024-05-28 14:40:00,50.57,50.61,50.56,50.59,86633.0,48.6061,48.6446,48.5965,48.6253,86633.0
2024-05-28 14:50:00,50.58,50.64,50.57,50.64,114145.0,48.6157,48.6734,48.6061,48.6734,114145.0
2024-05-28 15:00:00,50.63,50.67,50.62,50.66,171623.0,48.6638,48.7022,48.6542,48.6926,171623.0
2024-05-28 15:10:00,50.66,50.67,50.62,50.65,230380.0,48.6926,48.7022,48.6542,48.683,230380.0
2024-05-28 15:20:00,50.64,50.68,50.63,50.64,222711.0,48.6734,48.7119,48.6638,48.6734,222711.0
2024-05-28 15:30:00,50.64,50.69,50.64,50.67,274808.0,48.6734,48.7215,48.6734,48.7022,274808.0
2024-05-28 15:40:00,50.66,50.68,50.65,50.66,188369.0,48.6926,48.7119,48.683,48.6926,188369.0
2024-05-28 15:50:00,50.67,50.73,50.67,50.73,348438.0,48.7022,48.7599,48.7022,48.7599,348438.0
2024-05-29 09:30:00,50.0,50.07,49.94,50.02,259080.0,48.0583,48.1255,48.0006,48.0775,259080.0
2024-05-29 09:40:00,50.02,50.04,49.97,50.03,127420.0,48.0775,48.0967,48.0294,48.0871,127420.0
2024-05-29 09:50:00,50.03,50.09,50.03,50.06,108933.0,48.0871,48.1448,48.0871,48.1159,108933.0
2024-05-29 10:00:00,50.07,50.1,50.04,50.06,275308.0,48.1255,48.1544,48.0967,48.1159,275308.0
2024-05-29 10:10:00,50.06,50.07,50.0,50.01,380988.0,48.1159,48.1255,48.0583,48.0679,380988.0
2024-05-29 10:20:00,50.01,50.03,49.94,49.99,191727.0,48.0679,48.0871,48.0006,48.0487,191727.0
2024-05-29 10:30:00,50.0,50.02,49.96,50.01,153599.0,48.0583,48.0775,48.0198,48.0679,153599.0
2024-05-29 10:40:00,50.01,50.01,49.92,49.95,296066.0,48.0679,48.0679,47.9814,48.0102,296066.0
2024-05-29 10:50:00,49.96,49.96,49.88,49.92,225741.0,48.0198,48.0198,47.9429,47.9814,225741.0
2024-05-29 11:00:00,49.92,49.93,49.86,49.88,255347.0,47.9814,47.991,47.9237,47.9429,255347.0
2024-05-29 11:10:00,49.87,49.89,49.84,49.87,306471.0,47.9333,47.9525,47.9045,47.9333,306471.0
2024-05-29 11:20:00,49.87,49.91,49.86,49.88,257237.0,47.9333,47.9718,47.9237,47.9429,257237.0
2024-05-29 11:30:00,49.88,49.89,49.85,49.87,121952.0,47.9429,47.9525,47.9141,47.9333,121952.0
2024-05-29 11:40:00,49.87,49.88,49.85,49.86,142770.0,47.9333,47.9429,47.9141,47.9237,142770.0
2024-05-29 11:50:00,49.87,49.91,49.86,49.89,120220.0,47.9333,47.9718,47.9237,47.9525,120220.0
2024-05-29 12:00:00,49.88,49.89,49.85,49.87,111158.0,47.9429,47.9525,47.9141,47.9333,111158.0
2024-05-29 12:10:00,49.86,49.89,49.84,49.89,114444.0,47.9237,47.9525,47.9045,47.9525,114444.0
2024-05-29 12:20:00,49.9,49.93,49.89,49.91,89218.0,47.9621,47.991,47.9525,47.9718,89218.0
2024-05-29 12:30:00,49.92,49.94,49.89,49.93,144061.0,47.9814,48.0006,47.9525,47.991,144061.0
2024-05-29 12:40:00,49.93,49.93,49.9,49.92,503569.0,47.991,47.991,47.9621,47.9814,503569.0
2024-05-29 12:50:00,49.93,49.96,49.92,49.95,102861.0,47.991,48.0198,47.9814,48.0102,102861.0
2024-05-29 13:00:00,49.95,49.95,49.87,49.88,275776.0,48.0102,48.0102,47.9333,47.9429,275776.0
2024-05-29 13:10:00,49.89,49.9,49.85,49.86,106164.0,47.9525,47.9621,47.9141,47.9237,106164.0
2024-05-29 13:20:00,49.86,49.93,49.85,49.93,110119.0,47.9237,47.991,47.9141,47.991,110119.0
2024-05-29 13:30:00,49.92,49.93,49.86,49.87,197358.0,47.9814,47.991,47.9237,47.9333,197358.0
2024-05-29 13:40:00,49.88,49.89,49.86,49.88,90662.0,47.9429,47.9525,47.9237,47.9429,90662.0
2024-05-29 13:50:00,49.89,49.94,49.88,49.92,69616.0,47.9525,48.0006,47.9429,47.9814,69616.0
2024-05-29 14:00:00,49.93,49.93,49.89,49.91,96481.0,47.991,47.991,47.9525,47.9718,96481.0
2024-05-29 14:10:00,49.91,49.92,49.88,49.89,243373.0,47.9718,47.9814,47.9429,47.9525,243373.0
2024-05-29 14:20:00,49.89,49.91,49.87,49.88,82586.0,47.9525,47.9718,47.9333,47.9429,82586.0
2024-05-29 14:30:00,49.88,49.88,49.85,49.85,120983.0,47.9429,47.9429,47.9141,47.9141,120983.0
2024-05-29 14:40:00,49.86,49.9,49.84,49.85,149478.0,47.9237,47.9621,47.9045,47.9141,149478.0
2024-05-29 14:50:00,49.84,49.86,49.83,49.85,106672.0,47.9045,47.9237,47.8949,47.9141,106672.0
2024-05-29 15:00:00,49.86,49.87,49.84,49.86,120425.0,47.9237,47.9333,47.9045,47.9237,120425.0
2024-05-29 15:10:00,49.86,49.88,49.84,49.87,145891.0,47.9237,47.9429,47.9045,47.9333,145891.0
2024-05-29 15:20:00,49.88,49.92,49.87,49.9,104228.0,47.9429,47.9814,47.9333,47.9621,104228.0
2024-05-29 15:30:00,49.9,49.91,49.87,49.9,142015.0,47.9621,47.9718,47.9333,47.9621,142015.0
2024-05-29 15:40:00,49.89,49.9,49.85,49.86,275501.0,47.9525,47.9621,47.9141,47.9237,275501.0
2024-05-29 15:50:00,49.86,49.86,49.81,49.84,408897.0,47.9237,47.9237,47.8756,47.9045,408897.0
2024-05-30 09:30:00,50.16,50.21,50.11,50.16,395684.0,48.212,48.2601,48.164,48.212,395684.0
2024-05-30 09:40:00,50.16,50.21,50.15,50.18,84329.0,48.212,48.2601,48.2024,48.2313,84329.0
2024-05-30 09:50:00,50.18,50.22,50.16,50.21,130496.0,48.2313,48.2697,48.212,48.2601,130496.0
2024-05-30 10:00:00,50.21,50.3,50.21,50.26,321288.0,48.2601,48.3466,48.2601,48.3082,321288.0
2024-05-30 10:10:00,50.27,50.27,50.19,50.25,187483.0,48.3178,48.3178,48.2409,48.2986,187483.0
2024-05-30 10:20:00,50.25,50.28,50.23,50.24,166752.0,48.2986,48.3274,48.2793,48.2889,166752.0
2024-05-30 10:30:00,50.23,50.24,50.19,50.2,126902.0,48.2793,48.2889,48.2409,48.2505,126902.0
2024-05-30 10:40:00,50.21,50.25,50.18,50.24,185238.0,48.2601,48.2986,48.2313,48.2889,185238.0
2024-05-30 10:50:00,50.24,50.27,50.24,50.25,189584.0,48.2889,48.3178,48.2889,48.2986,189584.0
2024-05-30 11:00:00,50.25,50.27,50.21,50.23,167857.0,48.2986,48.3178,48.2601,48.2793,167857.0
2024-05-30 11:10:00,50.23,50.28,50.23,50.27,134750.0,48.2793,48.3274,48.2793,48.3178,134750.0
2024-05-30 11:20:00,50.28,50.31,50.26,50.3,210568.0,48.3274,48.3562,48.3082,48.3466,210568.0
2024-05-30 11:30:00,50.29,50.32,50.27,50.29,152507.0,48.337,48.3658,48.3178,48.337,152507.0
2024-05-30 11:40:00,50.29,50.31,50.27,50.27,110841.0,48.337,48.3562,48.3178,48.3178,110841.0
2024-05-30 11:50:00,50.28,50.29,50.25,50.26,141436.0,48.3274,48.337,48.2986,48.3082,141436.0
2024-05-30 12:00:00,50.26,50.32,50.26,50.3,165471.0,48.3082,48.3658,48.3082,48.3466,165471.0
2024-05-30 12:10:00,50.3,50.34,50.29,50.33,195431.0,48.3466,48.3851,48.337,48.3754,195431.0
2024-05-30 12:20:00,50.33,50.34,50.3,50.31,146569.0,48.3754,48.3851,48.3466,48.3562,146569.0
2024-05-30 12:30:00,50.32,50.36,50.31,50.35,123452.0,48.3658,48.4043,48.3562,48.3947,123452.0
2024-05-30 12:40:00,50.34,50.35,50.32,50.33,114017.0,48.3851,48.3947,48.3658,48.3754,114017.0
2024-05-30 12:50:00,50.33,50.36,50.32,50.35,131750.0,48.3754,48.4043,48.3658,48.3947,131750.0
2024-05-30 13:00:00,50.36,50.39,50.34,50.36,271799.0,48.4043,48.4331,48.3851,48.4043,271799.0
2024-05-30 13:10:00,50.37,50.39,50.35,50.36,108975.0,48.4139,48.4331,48.3947,48.4043,108975.0
2024-05-30 13:20:00,50.36,50.38,50.35,50.37,123735.0,48.4043,48.4235,48.3947,48.4139,123735.0
2024-05-30 13:30:00,50.37,50.39,50.36,50.37,97242.0,48.4139,48.4331,48.4043,48.4139,97242.0
2024-05-30 13:40:00,50.37,50.39,50.35,50.36,143893.0,48.4139,48.4331,48.3947,48.4043,143893.0
2024-05-30 13:50:00,50.36,50.36,50.33,50.35,172584.0,48.4043,48.4043,48.3754,48.3947,172584.0
2024-05-30 14:00:00,50.35,50.35,50.32,50.33,95102.0,48.3947,48.3947,48.3658,48.3754,95102.0
2024-05-30 14:10:00,50.33,50.34,50.27,50.32,214947.0,48.3754,48.3851,48.3178,48.3658,214947.0
2024-05-30 14:20:00,50.32,50.32,50.29,50.32,139337.0,48.3658,48.3658,48.337,48.3658,139337.0
2024-05-30 14:30:00,50.32,50.34,50.29,50.3,194254.0,48.3658,48.3851,48.337,48.3466,194254.0
2024-05-30 14:40:00,50.3,50.31,50.28,50.3,74056.0,48.3466,48.3562,48.3274,48.3466,74056.0
2024-05-30 14:50:00,50.3,50.32,50.29,50.3,104932.0,48.3466,48.3658,48.337,48.3466,104932.0
2024-05-30 15:00:00,50.3,50.3,50.26,50.28,160971.0,48.3466,48.3466,48.3082,48.3274,160971.0
2024-05-30 15:10:00,50.28,50.31,50.27,50.29,163822.0,48.3274,48.3562,48.3178,48.337,163822.0
2024-05-30 15:20:00,50.28,50.29,50.24,50.27,283222.0,48.3274,48.337,48.2889,48.3178,283222.0
2024-05-30 15:30:00,50.28,50.29,50.21,50.23,187579.0,48.3274,48.337,48.2601,48.2793,187579.0
2024-05-30 15:40:00,50.23,50.23,50.14,50.15,289136.0,48.2793,48.2793,48.1928,48.2024,289136.0
2024-05-30 15:50:00,50.14,50.29,50.14,50.27,1055955.0,48.1928,48.337,48.1928,48.3178,1055955.0
2024-05-31 09:30:00,50.56,50.64,50.5,50.63,303558.0,48.5965,48.6734,48.5388,48.6638,303558.0
2024-05-31 09:40:00,50.63,50.68,50.61,50.63,245521.0,48.6638,48.7119,48.6446,48.6638,245521.0
2024-05-31 09:50:00,50.64,50.65,50.58,50.59,122512.0,48.6734,48.683,48.6157,48.6253,122512.0
2024-05-31 10:00:00,50.6,50.63,50.56,50.63,252445.0,48.635,48.6638,48.5965,48.6638,252445.0
2024-05-31 10:10:00,50.63,50.63,50.5,50.5,128471.0,48.6638,48.6638,48.5388,48.5388,128471.0
2024-05-31 10:20:00,50.51,50.53,50.45,50.47,258688.0,48.5485,48.5677,48.4908,48.51,258688.0
2024-05-31 10:30:00,50.45,50.46,50.39,50.45,203373.0,48.4908,48.5004,48.4331,48.4908,203373.0
2024-05-31 10:40:00,50.44,50.45,50.39,50.41,180688.0,48.4812,48.4908,48.4331,48.4523,180688.0
2024-05-31 10:50:00,50.42,50.48,50.39,50.46,172142.0,48.462,48.5196,48.4331,48.5004,172142.0
2024-05-31 11:00:00,50.46,50.46,50.38,50.42,220129.0,48.5004,48.5004,48.4235,48.462,220129.0
2024-05-31 11:10:00,50.41,50.43,50.38,50.41,218407.0,48.4523,48.4716,48.4235,48.4523,218407.0
2024-05-31 11:20:00,50.41,50.42,50.36,50.38,183268.0,48.4523,48.462,48.4043,48.4235,183268.0
2024-05-31 11:30:00,50.38,50.43,50.34,50.39,308189.0,48.4235,48.4716,48.3851,48.4331,308189.0
2024-05-31 11:40:00,50.39,50.42,50.38,50.41,150233.0,48.4331,48.462,48.4235,48.4523,150233.0
2024-05-31 11:50:00,50.41,50.42,50.37,50.39,147115.0,48.4523,48.462,48.4139,48.4331,147115.0
2024-05-31 12:00:00,50.38,50.38,50.31,50.33,282712.0,48.4235,48.4235,48.3562,48.3754,282712.0
2024-05-31 12:10:00,50.33,50.34,50.3,50.33,158456.0,48.3754,48.3851,48.3466,48.3754,158456.0
2024-05-31 12:20:00,50.32,50.33,50.29,50.32,215654.0,48.3658,48.3754,48.337,48.3658,215654.0
2024-05-31 12:30:00,50.32,50.35,50.31,50.34,181319.0,48.3658,48.3947,48.3562,48.3851,181319.0
2024-05-31 12:40:00,50.34,50.37,50.34,50.34,264248.0,48.3851,48.4139,48.3851,48.3851,264248.0
2024-05-31 12:50:00,50.34,50.36,50.33,50.35,112760.0,48.3851,48.4043,48.3754,48.3947,112760.0
2024-05-31 13:00:00,50.35,50.4,50.34,50.39,176648.0,48.3947,48.4427,48.3851,48.4331,176648.0
2024-05-31 13:10:00,50.39,50.42,50.38,50.41,296252.0,48.4331,48.462,48.4235,48.4523,296252.0
2024-05-31 13:20:00,50.42,50.45,50.4,50.45,217878.0,48.462,48.4908,48.4427,48.4908,217878.0
2024-05-31 13:30:00,50.44,50.46,50.41,50.41,98358.0,48.4812,48.5004,48.4523,48.4523,98358.0
2024-05-31 13:40:00,50.41,50.45,50.4,50.45,110931.0,48.4523,48.4908,48.4427,48.4908,110931.0
2024-05-31 13:50:00,50.45,50.46,50.41,50.44,93569.0,48.4908,48.5004,48.4523,48.4812,93569.0
2024-05-31 14:00:00,50.44,50.45,50.42,50.45,99177.0,48.4812,48.4908,48.462,48.4908,99177.0
2024-05-31 14:10:00,50.45,50.49,50.44,50.48,197614.0,48.4908,48.5292,48.4812,48.5196,197614.0
2024-05-31 14:20:00,50.48,50.48,50.46,50.46,112194.0,48.5196,48.5196,48.5004,48.5004,112194.0
2024-05-31 14:30:00,50.46,50.48,50.44,50.47,135003.0,48.5004,48.5196,48.4812,48.51,135003.0
2024-05-31 14:40:00,50.46,50.5,50.45,50.47,143452.0,48.5004,48.5388,48.4908,48.51,143452.0
2024-05-31 14:50:00,50.47,50.48,50.43,50.47,1264268.0,48.51,48.5196,48.4716,48.51,1264268.0
2024-05-31 15:00:00,50.47,50.5,50.45,50.5,130370.0,48.51,48.5388,48.4908,48.5388,130370.0
2024-05-31 15:10:00,50.49,50.51,50.48,50.49,201692.0,48.5292,48.5485,48.5196,48.5292,201692.0
2024-05-31 15:20:00,50.49,50.52,50.48,50.48,166857.0,48.5292,48.5581,48.5196,48.5196,166857.0
2024-05-31 15:30:00,50.48,50.5,50.45,50.5,209175.0,48.5196,48.5388,48.4908,48.5388,209175.0
2024-05-31 15:40:00,50.5,50.63,50.49,50.62,663762.0,48.5388,48.6638,48.5292,48.6542,663762.0
2024-05-31 15:50:00,50.62,50.74,50.62,50.74,1171735.0,48.6542,48.7695,48.6542,48.7695,1171735.0
2024-06-03 09:30:00,50.93,50.97,50.9,50.96,670826.0,48.9521,48.9906,48.9233,48.981,670826.0
2024-06-03 09:40:00,50.96,50.97,50.88,50.89,234961.0,48.981,48.9906,48.9041,48.9137,234961.0
2024-06-03 09:50:00,50.88,50.89,50.77,50.83,181003.0,48.9041,48.9137,48.7984,48.856,181003.0
2024-06-03 10:00:00,50.83,51.02,50.82,50.91,553321.0,48.856,49.0387,48.8464,48.9329,553321.0
2024-06-03 10:10:00,50.91,50.99,50.9,50.96,398832.0,48.9329,49.0098,48.9233,48.981,398832.0
2024-06-03 10:20:00,50.96,50.96,50.88,50.92,309651.0,48.981,48.981,48.9041,48.9425,309651.0
2024-06-03 10:30:00,50.92,50.92,50.82,50.88,119894.0,48.9425,48.9425,48.8464,48.9041,119894.0
2024-06-03 10:40:00,50.88,50.9,50.81,50.82,110119.0,48.9041,48.9233,48.8368,48.8464,110119.0
2024-06-03 10:50:00,50.82,50.84,50.77,50.8,217293.0,48.8464,48.8656,48.7984,48.8272,217293.0
2024-06-03 11:00:00,50.8,50.86,50.76,50.86,57488.0,48.8272,48.8849,48.7887,48.8849,57488.0
2024-06-03 11:10:00,50.86,50.88,50.83,50.87,49498.0,48.8849,48.9041,48.856,48.8945,49498.0
2024-06-03 11:20:00,50.88,50.91,50.88,50.9,213130.0,48.9041,48.9329,48.9041,48.9233,213130.0
2024-06-03 11:30:00,50.9,50.94,50.87,50.89,127046.0,48.9233,48.9618,48.8945,48.9137,127046.0
2024-06-03 11:40:00,50.89,50.89,50.84,50.85,158645.0,48.9137,48.9137,48.8656,48.8753,158645.0
2024-06-03 11:50:00,50.85,50.88,50.84,50.85,91090.0,48.8753,48.9041,48.8656,48.8753,91090.0
2024-06-03 12:00:00,50.85,50.87,50.81,50.83,402755.0,48.8753,48.8945,48.8368,48.856,402755.0
2024-06-03 12:10:00,50.83,50.85,50.74,50.74,178331.0,48.856,48.8753,48.7695,48.7695,178331.0
2024-06-03 12:20:00,50.76,50.76,50.7,50.72,221772.0,48.7887,48.7887,48.7311,48.7503,221772.0
2024-06-03 12:30:00,50.73,50.74,50.67,50.74,157062.0,48.7599,48.7695,48.7022,48.7695,157062.0
2024-06-03 12:40:00,50.75,50.75,50.7,50.73,201712.0,48.7791,48.7791,48.7311,48.7599,201712.0
2024-06-03 12:50:00,50.73,50.74,50.66,50.71,306689.0,48.7599,48.7695,48.6926,48.7407,306689.0
2024-06-03 13:00:00,50.71,50.72,50.67,50.67,270118.0,48.7407,48.7503,48.7022,48.7022,270118.0
2024-06-03 13:10:00,50.68,50.73,50.63,50.72,368025.0,48.7119,48.7599,48.6638,48.7503,368025.0
2024-06-03 13:20:00,50.73,50.76,50.71,50.75,348714.0,48.7599,48.7887,48.7407,48.7791,348714.0
2024-06-03 13:30:00,50.75,50.79,50.74,50.78,118949.0,48.7791,48.8176,48.7695,48.808,118949.0
2024-06-03 13:40:00,50.78,50.8,50.76,50.78,90971.0,48.808,48.8272,48.7887,48.808,90971.0
2024-06-03 13:50:00,50.78,50.78,50.73,50.76,87079.0,48.808,48.808,48.7599,48.7887,87079.0
2024-06-03 14:00:00,50.76,50.8,50.75,50.77,198286.0,48.7887,48.8272,48.7791,48.7984,198286.0
2024-06-03 14:10:00,50.78,50.79,50.73,50.79,167383.0,48.808,48.8176,48.7599,48.8176,167383.0
2024-06-03 14:20:00,50.78,50.82,50.77,50.79,196199.0,48.808,48.8464,48.7984,48.8176,196199.0
2024-06-03 14:30:00,50.79,50.81,50.79,50.81,201028.0,48.8176,48.8368,48.8176,48.8368,201028.0
2024-06-03 14:40:00,50.82,50.84,50.79,50.82,190682.0,48.8464,48.8656,48.8176,48.8464,190682.0
2024-06-03 14:50:00,50.82,50.82,50.78,50.82,167078.0,48.8464,48.8464,48.808,48.8464,167078.0
2024-06-03 15:00:00,50.82,50.85,50.8,50.83,90102.0,48.8464,48.8753,48.8272,48.856,90102.0
2024-06-03 15:10:00,50.82,50.86,50.81,50.84,191149.0,48.8464,48.8849,48.8368,48.8656,191149.0
2024-06-03 15:20:00,50.85,50.87,50.83,50.84,232400.0,48.8753,48.8945,48.856,48.8656,232400.0
2024-06-03 15:30:00,50.84,50.86,50.81,50.82,148413.0,48.8656,48.8849,48.8368,48.8464,148413.0
2024-06-03 15:40:00,50.82,50.86,50.81,50.85,113517.0,48.8464,48.8849,48.8368,48.8753,113517.0
2024-06-03 15:50:00,50.86,50.88,50.84,50.86,372398.0,48.8849,48.9041,48.8656,48.8849,372398.0
2024-06-04 09:30:00,50.69,50.69,50.61,50.64,313271.0,48.7215,48.7215,48.6446,48.6734,313271.0
2024-06-04 09:40:00,50.64,50.7,50.61,50.67,75293.0,48.6734,48.7311,48.6446,48.7022,75293.0
2024-06-04 09:50:00,50.67,50.69,50.59,50.64,132659.0,48.7022,48.7215,48.6253,48.6734,132659.0
2024-06-04 10:00:00,50.64,50.78,50.62,50.62,368917.0,48.6734,48.808,48.6542,48.6542,368917.0
2024-06-04 10:10:00,50.61,50.67,50.59,50.65,235498.0,48.6446,48.7022,48.6253,48.683,235498.0
2024-06-04 10:20:00,50.65,50.68,50.58,50.64,188807.0,48.683,48.7119,48.6157,48.6734,188807.0
2024-06-04 10:30:00,50.64,50.68,50.56,50.59,179994.0,48.6734,48.7119,48.5965,48.6253,179994.0
2024-06-04 10:40:00,50.61,50.64,50.56,50.58,238453.0,48.6446,48.6734,48.5965,48.6157,238453.0
2024-06-04 10:50:00,50.58,50.62,50.55,50.57,112333.0,48.6157,48.6542,48.5869,48.6061,112333.0
2024-06-04 11:00:00,50.57,50.59,50.52,50.56,431559.0,48.6061,48.6253,48.5581,48.5965,431559.0
2024-06-04 11:10:00,50.57,50.59,50.53,50.58,133630.0,48.6061,48.6253,48.5677,48.6157,133630.0
2024-06-04 11:20:00,50.59,50.62,50.56,50.57,90786.0,48.6253,48.6542,48.5965,48.6061,90786.0
2024-06-04 11:30:00,50.57,50.58,50.51,50.53,245398.0,48.6061,48.6157,48.5485,48.5677,245398.0
2024-06-04 11:40:00,50.53,50.55,50.5,50.52,216739.0,48.5677,48.5869,48.5388,48.5581,216739.0
2024-06-04 11:50:00,50.53,50.56,50.5,50.5,220979.0,48.5677,48.5965,48.5388,48.5388,220979.0
2024-06-04 12:00:00,50.51,50.53,50.47,50.5,217609.0,48.5485,48.5677,48.51,48.5388,217609.0
2024-06-04 12:10:00,50.49,50.53,50.48,50.51,409132.0,48.5292,48.5677,48.5196,48.5485,409132.0
2024-06-04 12:20:00,50.51,50.59,50.49,50.58,193149.0,48.5485,48.6253,48.5292,48.6157,193149.0
2024-06-04 12:30:00,50.58,50.58,50.53,50.55,166810.0,48.6157,48.6157,48.5677,48.5869,166810.0
2024-06-04 12:40:00,50.55,50.63,50.54,50.62,163392.0,48.5869,48.6638,48.5773,48.6542,163392.0
2024-06-04 12:50:00,50.61,50.61,50.53,50.59,225472.0,48.6446,48.6446,48.5677,48.6253,225472.0
2024-06-04 13:00:00,50.59,50.6,50.53,50.55,85921.0,48.6253,48.635,48.5677,48.5869,85921.0
2024-06-04 13:10:00,50.55,50.62,50.55,50.61,97089.0,48.5869,48.6542,48.5869,48.6446,97089.0
2024-06-04 13:20:00,50.61,50.65,50.57,50.65,68859.0,48.6446,48.683,48.6061,48.683,68859.0
2024-06-04 13:30:00,50.65,50.67,50.61,50.64,119974.0,48.683,48.7022,48.6446,48.6734,119974.0
2024-06-04 13:40:00,50.64,50.66,50.63,50.65,70070.0,48.6734,48.6926,48.6638,48.683,70070.0
2024-06-04 13:50:00,50.65,50.67,50.63,50.65,70276.0,48.683,48.7022,48.6638,48.683,70276.0
2024-06-04 14:00:00,50.65,50.66,50.62,50.66,120654.0,48.683,48.6926,48.6542,48.6926,120654.0
2024-06-04 14:10:00,50.66,50.73,50.64,50.71,93062.0,48.6926,48.7599,48.6734,48.7407,93062.0
2024-06-04 14:20:00,50.72,50.77,50.71,50.74,176066.0,48.7503,48.7984,48.7407,48.7695,176066.0
2024-06-04 14:30:00,50.75,50.75,50.7,50.72,134828.0,48.7791,48.7791,48.7311,48.7503,134828.0
2024-06-04 14:40:00,50.72,50.75,50.7,50.74,145430.0,48.7503,48.7791,48.7311,48.7695,145430.0
2024-06-04 14:50:00,50.73,50.75,50.69,50.71,554524.0,48.7599,48.7791,48.7215,48.7407,554524.0
2024-06-04 15:00:00,50.71,50.71,50.59,50.63,365260.0,48.7407,48.7407,48.6253,48.6638,365260.0
2024-06-04 15:10:00,50.63,50.67,50.63,50.65,182651.0,48.6638,48.7022,48.6638,48.683,182651.0
2024-06-04 15:20:00,50.65,50.68,50.65,50.67,198009.0,48.683,48.7119,48.683,48.7022,198009.0
2024-06-04 15:30:00,50.67,50.69,50.62,50.64,239409.0,48.7022,48.7215,48.6542,48.6734,239409.0
2024-06-04 15:40:00,50.65,50.71,50.65,50.68,178701.0,48.683,48.7407,48.683,48.7119,178701.0
2024-06-04 15:50:00,50.69,50.73,50.69,50.7,335727.0,48.7215,48.7599,48.7215,48.7311,335727.0
2024-06-05 09:30:00,50.94,50.95,50.88,50.89,273183.0,48.9618,48.9714,48.9041,48.9137,273183.0
2024-06-05 09:40:00,50.9,50.91,50.82,50.83,339321.0,48.9233,48.9329,48.8464,48.856,339321.0
2024-06-05 09:50:00,50.82,50.91,50.8,50.88,184973.0,48.8464,48.9329,48.8272,48.9041,184973.0
2024-06-05 10:00:00,50.86,50.88,50.67,50.67,512937.0,48.8849,48.9041,48.7022,48.7022,512937.0
2024-06-05 10:10:00,50.67,50.74,50.65,50.7,304909.0,48.7022,48.7695,48.683,48.7311,304909.0
2024-06-05 10:20:00,50.72,50.82,50.71,50.76,199185.0,48.7503,48.8464,48.7407,48.7887,199185.0
2024-06-05 10:30:00,50.76,50.86,50.75,50.83,207643.0,48.7887,48.8849,48.7791,48.856,207643.0
2024-06-05 10:40:00,50.84,50.87,50.77,50.77,151149.0,48.8656,48.8945,48.7984,48.7984,151149.0
2024-06-05 10:50:00,50.77,50.78,50.74,50.76,179409.0,48.7984,48.808,48.7695,48.7887,179409.0
2024-06-05 11:00:00,50.77,50.84,50.76,50.82,193944.0,48.7984,48.8656,48.7887,48.8464,193944.0
2024-06-05 11:10:00,50.82,50.88,50.81,50.86,216125.0,48.8464,48.9041,48.8368,48.8849,216125.0
2024-06-05 11:20:00,50.85,50.87,50.82,50.85,286544.0,48.8753,48.8945,48.8464,48.8753,286544.0
2024-06-05 11:30:00,50.85,50.89,50.83,50.87,203502.0,48.8753,48.9137,48.856,48.8945,203502.0
2024-06-05 11:40:00,50.87,50.9,50.86,50.88,178536.0,48.8945,48.9233,48.8849,48.9041,178536.0
2024-06-05 11:50:00,50.88,50.9,50.85,50.88,173598.0,48.9041,48.9233,48.8753,48.9041,173598.0
2024-06-05 12:00:00,50.87,50.88,50.84,50.85,118512.0,48.8945,48.9041,48.8656,48.8753,118512.0
2024-06-05 12:10:00,50.85,50.87,50.83,50.86,330846.0,48.8753,48.8945,48.856,48.8849,330846.0
2024-06-05 12:20:00,50.85,50.88,50.85,50.88,227370.0,48.8753,48.9041,48.8753,48.9041,227370.0
2024-06-05 12:30:00,50.88,50.92,50.87,50.91,116202.0,48.9041,48.9425,48.8945,48.9329,116202.0
2024-06-05 12:40:00,50.92,50.93,50.9,50.9,186607.0,48.9425,48.9521,48.9233,48.9233,186607.0
2024-06-05 12:50:00,50.91,50.91,50.87,50.89,51863.0,48.9329,48.9329,48.8945,48.9137,51863.0
2024-06-05 13:00:00,50.89,50.92,50.88,50.9,189240.0,48.9137,48.9425,48.9041,48.9233,189240.0
2024-06-05 13:10:00,50.89,50.91,50.88,50.89,108451.0,48.9137,48.9329,48.9041,48.9137,108451.0
2024-06-05 13:20:00,50.88,50.88,50.84,50.88,45367.0,48.9041,48.9041,48.8656,48.9041,45367.0
2024-06-05 13:30:00,50.88,50.89,50.87,50.89,158321.0,48.9041,48.9137,48.8945,48.9137,158321.0
2024-06-05 13:40:00,50.89,50.91,50.87,50.91,106574.0,48.9137,48.9329,48.8945,48.9329,106574.0
2024-06-05 13:50:00,50.91,50.93,50.9,50.93,66070.0,48.9329,48.9521,48.9233,48.9521,66070.0
2024-06-05 14:00:00,50.93,50.95,50.92,50.94,227063.0,48.9521,48.9714,48.9425,48.9618,227063.0
2024-06-05 14:10:00,50.94,50.95,50.92,50.94,140028.0,48.9618,48.9714,48.9425,48.9618,140028.0
2024-06-05 14:20:00,50.94,50.96,50.92,50.96,108205.0,48.9618,48.981,48.9425,48.981,108205.0
2024-06-05 14:30:00,50.96,51.0,50.95,51.0,93069.0,48.981,49.0194,48.9714,49.0194,93069.0
2024-06-05 14:40:00,50.99,51.02,50.99,51.01,100479.0,49.0098,49.0387,49.0098,49.029,100479.0
2024-06-05 14:50:00,51.01,51.02,51.0,51.01,92732.0,49.029,49.0387,49.0194,49.029,92732.0
2024-06-05 15:00:00,51.01,51.03,51.01,51.02,127949.0,49.029,49.0483,49.029,49.0387,127949.0
2024-06-05 15:10:00,51.01,51.02,51.01,51.01,161792.0,49.029,49.0387,49.029,49.029,161792.0
2024-06-05 15:20:00,51.02,51.02,51.0,51.01,155721.0,49.0387,49.0387,49.0194,49.029,155721.0
2024-06-05 15:30:00,51.0,51.02,50.99,51.02,198467.0,49.0194,49.0387,49.0098,49.0387,198467.0
2024-06-05 15:40:00,51.02,51.02,50.98,50.99,101141.0,49.0387,49.0387,49.0002,49.0098,101141.0
2024-06-05 15:50:00,50.99,51.06,50.98,51.05,449394.0,49.0098,49.0771,49.0002,49.0675,449394.0
2024-06-06 09:30:00,51.05,51.09,51.01,51.07,384158.0,49.0675,49.1059,49.029,49.0867,384158.0
2024-06-06 09:40:00,51.07,51.1,51.06,51.09,94484.0,49.0867,49.1155,49.0771,49.1059,94484.0
2024-06-06 09:50:00,51.09,51.1,51.06,51.08,65585.0,49.1059,49.1155,49.0771,49.0963,65585.0
2024-06-06 10:00:00,51.07,51.1,51.04,51.09,325103.0,49.0867,49.1155,49.0579,49.1059,325103.0
2024-06-06 10:10:00,51.09,51.09,51.02,51.04,241045.0,49.1059,49.1059,49.0387,49.0579,241045.0
2024-06-06 10:20:00,51.05,51.09,51.03,51.05,115112.0,49.0675,49.1059,49.0483,49.0675,115112.0
2024-06-06 10:30:00,51.04,51.07,51.02,51.05,156189.0,49.0579,49.0867,49.0387,49.0675,156189.0
2024-06-06 10:40:00,51.05,51.07,51.04,51.05,149426.0,49.0675,49.0867,49.0579,49.0675,149426.0
2024-06-06 10:50:00,51.05,51.05,51.0,51.02,139340.0,49.0675,49.0675,49.0194,49.0387,139340.0
2024-06-06 11:00:00,51.01,51.07,51.01,51.07,130122.0,49.029,49.0867,49.029,49.0867,130122.0
2024-06-06 11:10:00,51.07,51.1,51.06,51.1,217163.0,49.0867,49.1155,49.0771,49.1155,217163.0
2024-06-06 11:20:00,51.1,51.11,51.07,51.11,140311.0,49.1155,49.1252,49.0867,49.1252,140311.0
2024-06-06 11:30:00,51.11,51.14,51.1,51.12,230616.0,49.1252,49.154,49.1155,49.1348,230616.0
2024-06-06 11:40:00,51.12,51.15,51.11,51.14,117149.0,49.1348,49.1636,49.1252,49.154,117149.0
2024-06-06 11:50:00,51.14,51.15,51.12,51.14,158120.0,49.154,49.1636,49.1348,49.154,158120.0
2024-06-06 12:00:00,51.14,51.15,51.11,51.13,176440.0,49.154,49.1636,49.1252,49.1444,176440.0
2024-06-06 12:10:00,51.12,51.13,51.07,51.09,71158.0,49.1348,49.1444,49.0867,49.1059,71158.0
2024-06-06 12:20:00,51.09,51.1,51.06,51.09,161654.0,49.1059,49.1155,49.0771,49.1059,161654.0
2024-06-06 12:30:00,51.09,51.09,51.05,51.06,279461.0,49.1059,49.1059,49.0675,49.0771,279461.0
2024-06-06 12:40:00,51.07,51.08,51.05,51.07,139832.0,49.0867,49.0963,49.0675,49.0867,139832.0
2024-06-06 12:50:00,51.08,51.09,51.06,51.09,245405.0,49.0963,49.1059,49.0771,49.1059,245405.0
2024-06-06 13:00:00,51.08,51.1,51.07,51.08,99703.0,49.0963,49.1155,49.0867,49.0963,99703.0
2024-06-06 13:10:00,51.08,51.12,51.08,51.12,74132.0,49.0963,49.1348,49.0963,49.1348,74132.0
2024-06-06 13:20:00,51.12,51.17,51.11,51.16,59948.0,49.1348,49.1828,49.1252,49.1732,59948.0
2024-06-06 13:30:00,51.16,51.19,51.16,51.17,88652.0,49.1732,49.202,49.1732,49.1828,88652.0
2024-06-06 13:40:00,51.18,51.19,51.16,51.17,65799.0,49.1924,49.202,49.1732,49.1828,65799.0
2024-06-06 13:50:00,51.18,51.2,51.17,51.18,63240.0,49.1924,49.2117,49.1828,49.1924,63240.0
2024-06-06 14:00:00,51.17,51.18,51.06,51.07,102782.0,49.1828,49.1924,49.0771,49.0867,102782.0
2024-06-06 14:10:00,51.06,51.11,51.04,51.1,64881.0,49.0771,49.1252,49.0579,49.1155,64881.0
2024-06-06 14:20:00,51.11,51.12,51.09,51.12,68647.0,49.1252,49.1348,49.1059,49.1348,68647.0
2024-06-06 14:30:00,51.11,51.14,51.09,51.13,89374.0,49.1252,49.154,49.1059,49.1444,89374.0
2024-06-06 14:40:00,51.14,51.18,51.13,51.17,103527.0,49.154,49.1924,49.1444,49.1828,103527.0
2024-06-06 14:50:00,51.17,51.2,51.17,51.17,112393.0,49.1828,49.2117,49.1828,49.1828,112393.0
2024-06-06 15:00:00,51.17,51.19,51.16,51.18,165455.0,49.1828,49.202,49.1732,49.1924,165455.0
2024-06-06 15:10:00,51.18,51.19,51.16,51.19,98540.0,49.1924,49.202,49.1732,49.202,98540.0
2024-06-06 15:20:00,51.18,51.19,51.16,51.19,156715.0,49.1924,49.202,49.1732,49.202,156715.0
2024-06-06 15:30:00,51.19,51.19,51.14,51.16,95470.0,49.202,49.202,49.154,49.1732,95470.0
2024-06-06 15:40:00,51.16,51.18,51.15,51.17,86682.0,49.1732,49.1924,49.1636,49.1828,86682.0
2024-06-06 15:50:00,51.18,51.21,51.16,51.2,174932.0,49.1924,49.2213,49.1732,49.2117,174932.0
2024-06-07 09:30:00,50.76,50.76,50.61,50.67,266961.0,48.7887,48.7887,48.6446,48.7022,266961.0
2024-06-07 09:40:00,50.66,50.77,50.65,50.75,304950.0,48.6926,48.7984,48.683,48.7791,304950.0
2024-06-07 09:50:00,50.75,50.79,50.7,50.75,233460.0,48.7791,48.8176,48.7311,48.7791,233460.0
2024-06-07 10:00:00,50.76,50.8,50.74,50.78,178498.0,48.7887,48.8272,48.7695,48.808,178498.0
2024-06-07 10:10:00,50.77,50.81,50.73,50.81,193479.0,48.7984,48.8368,48.7599,48.8368,193479.0
2024-06-07 10:20:00,50.81,50.83,50.77,50.81,118778.0,48.8368,48.856,48.7984,48.8368,118778.0
2024-06-07 10:30:00,50.8,50.86,50.77,50.86,179223.0,48.8272,48.8849,48.7984,48.8849,179223.0
2024-06-07 10:40:00,50.86,50.89,50.82,50.83,130580.0,48.8849,48.9137,48.8464,48.856,130580.0
2024-06-07 10:50:00,50.83,50.83,50.74,50.76,169756.0,48.856,48.856,48.7695,48.7887,169756.0
2024-06-07 11:00:00,50.75,50.75,50.7,50.71,119159.0,48.7791,48.7791,48.7311,48.7407,119159.0
2024-06-07 11:10:00,50.71,50.75,50.69,50.71,225309.0,48.7407,48.7791,48.7215,48.7407,225309.0
2024-06-07 11:20:00,50.71,50.73,50.69,50.71,161785.0,48.7407,48.7599,48.7215,48.7407,161785.0
2024-06-07 11:30:00,50.71,50.74,50.66,50.69,141980.0,48.7407,48.7695,48.6926,48.7215,141980.0
2024-06-07 11:40:00,50.69,50.72,50.67,50.71,144794.0,48.7215,48.7503,48.7022,48.7407,144794.0
2024-06-07 11:50:00,50.71,50.74,50.7,50.71,86975.0,48.7407,48.7695,48.7311,48.7407,86975.0
2024-06-07 12:00:00,50.71,50.74,50.69,50.73,158929.0,48.7407,48.7695,48.7215,48.7599,158929.0
2024-06-07 12:10:00,50.73,50.74,50.71,50.72,132956.0,48.7599,48.7695,48.7407,48.7503,132956.0
2024-06-07 12:20:00,50.72,50.76,50.71,50.76,92438.0,48.7503,48.7887,48.7407,48.7887,92438.0
2024-06-07 12:30:00,50.76,50.78,50.7,50.72,135588.0,48.7887,48.808,48.7311,48.7503,135588.0
2024-06-07 12:40:00,50.72,50.73,50.65,50.68,140358.0,48.7503,48.7599,48.683,48.7119,140358.0
2024-06-07 12:50:00,50.68,50.74,50.67,50.73,103297.0,48.7119,48.7695,48.7022,48.7599,103297.0
2024-06-07 13:00:00,50.74,50.74,50.68,50.7,71565.0,48.7695,48.7695,48.7119,48.7311,71565.0
2024-06-07 13:10:00,50.7,50.73,50.68,50.72,72930.0,48.7311,48.7599,48.7119,48.7503,72930.0
2024-06-07 13:20:00,50.73,50.75,50.69,50.71,72504.0,48.7599,48.7791,48.7215,48.7407,72504.0
2024-06-07 13:30:00,50.7,50.71,50.68,50.7,59828.0,48.7311,48.7407,48.7119,48.7311,59828.0
2024-06-07 13:40:00,50.71,50.71,50.67,50.69,45323.0,48.7407,48.7407,48.7022,48.7215,45323.0
2024-06-07 13:50:00,50.7,50.72,50.68,50.69,110560.0,48.7311,48.7503,48.7119,48.7215,110560.0
2024-06-07 14:00:00,50.68,50.68,50.56,50.59,204813.0,48.7119,48.7119,48.5965,48.6253,204813.0
2024-06-07 14:10:00,50.59,50.59,50.54,50.57,147988.0,48.6253,48.6253,48.5773,48.6061,147988.0
2024-06-07 14:20:00,50.57,50.64,50.56,50.63,89996.0,48.6061,48.6734,48.5965,48.6638,89996.0
2024-06-07 14:30:00,50.62,50.63,50.59,50.63,126818.0,48.6542,48.6638,48.6253,48.6638,126818.0
2024-06-07 14:40:00,50.63,50.66,50.62,50.64,63218.0,48.6638,48.6926,48.6542,48.6734,63218.0
2024-06-07 14:50:00,50.64,50.65,50.61,50.62,86747.0,48.6734,48.683,48.6446,48.6542,86747.0
2024-06-07 15:00:00,50.62,50.64,50.59,50.59,187348.0,48.6542,48.6734,48.6253,48.6253,187348.0
2024-06-07 15:10:00,50.59,50.61,50.54,50.58,220540.0,48.6253,48.6446,48.5773,48.6157,220540.0
2024-06-07 15:20:00,50.58,50.6,50.54,50.59,144049.0,48.6157,48.635,48.5773,48.6253,144049.0
2024-06-07 15:30:00,50.59,50.61,50.56,50.58,153819.0,48.6253,48.6446,48.5965,48.6157,153819.0
2024-06-07 15:40:00,50.57,50.59,50.55,50.55,131392.0,48.6061,48.6253,48.5869,48.5869,131392.0
2024-06-07 15:50:00,50.55,50.58,50.54,50.57,554925.0,48.5869,48.6157,48.5773,48.6061,554925.0
2024-06-10 09:30:00,50.32,50.33,50.21,50.28,296839.0,48.3658,48.3754,48.2601,48.3274,296839.0
2024-06-10 09:40:00,50.29,50.33,50.26,50.32,84757.0,48.337,48.3754,48.3082,48.3658,84757.0
2024-06-10 09:50:00,50.32,50.36,50.31,50.34,86536.0,48.3658,48.4043,48.3562,48.3851,86536.0
2024-06-10 10:00:00,50.35,50.37,50.32,50.34,112690.0,48.3947,48.4139,48.3658,48.3851,112690.0
2024-06-10 10:10:00,50.34,50.38,50.32,50.36,247726.0,48.3851,48.4235,48.3658,48.4043,247726.0
2024-06-10 10:20:00,50.37,50.39,50.35,50.37,89341.0,48.4139,48.4331,48.3947,48.4139,89341.0
2024-06-10 10:30:00,50.37,50.41,50.35,50.4,182026.0,48.4139,48.4523,48.3947,48.4427,182026.0
2024-06-10 10:40:00,50.41,50.42,50.4,50.41,267098.0,48.4523,48.462,48.4427,48.4523,267098.0
2024-06-10 10:50:00,50.4,50.42,50.36,50.36,235236.0,48.4427,48.462,48.4043,48.4043,235236.0
2024-06-10 11:00:00,50.37,50.42,50.36,50.42,61034.0,48.4139,48.462,48.4043,48.462,61034.0
2024-06-10 11:10:00,50.41,50.47,50.4,50.47,99221.0,48.4523,48.51,48.4427,48.51,99221.0
2024-06-10 11:20:00,50.47,50.52,50.46,50.51,74598.0,48.51,48.5581,48.5004,48.5485,74598.0
2024-06-10 11:30:00,50.51,50.55,50.51,50.54,103455.0,48.5485,48.5869,48.5485,48.5773,103455.0
2024-06-10 11:40:00,50.54,50.57,50.53,50.57,119322.0,48.5773,48.6061,48.5677,48.6061,119322.0
2024-06-10 11:50:00,50.57,50.6,50.56,50.59,81473.0,48.6061,48.635,48.5965,48.6253,81473.0
2024-06-10 12:00:00,50.59,50.59,50.57,50.59,159086.0,48.6253,48.6253,48.6061,48.6253,159086.0
2024-06-10 12:10:00,50.59,50.62,50.58,50.6,91645.0,48.6253,48.6542,48.6157,48.635,91645.0
2024-06-10 12:20:00,50.6,50.61,50.58,50.6,106294.0,48.635,48.6446,48.6157,48.635,106294.0
2024-06-10 12:30:00,50.6,50.6,50.58,50.59,47380.0,48.635,48.635,48.6157,48.6253,47380.0
2024-06-10 12:40:00,50.59,50.6,50.57,50.58,111330.0,48.6253,48.635,48.6061,48.6157,111330.0
2024-06-10 12:50:00,50.58,50.59,50.57,50.58,128579.0,48.6157,48.6253,48.6061,48.6157,128579.0
2024-06-10 13:00:00,50.58,50.58,50.54,50.56,95754.0,48.6157,48.6157,48.5773,48.5965,95754.0
2024-06-10 13:10:00,50.56,50.57,50.53,50.55,72301.0,48.5965,48.6061,48.5677,48.5869,72301.0
2024-06-10 13:20:00,50.56,50.57,50.55,50.56,125505.0,48.5965,48.6061,48.5869,48.5965,125505.0
2024-06-10 13:30:00,50.55,50.58,50.55,50.58,463692.0,48.5869,48.6157,48.5869,48.6157,463692.0
2024-06-10 13:40:00,50.57,50.66,50.57,50.66,441188.0,48.6061,48.6926,48.6061,48.6926,441188.0
2024-06-10 13:50:00,50.66,50.66,50.62,50.63,84247.0,48.6926,48.6926,48.6542,48.6638,84247.0
2024-06-10 14:00:00,50.63,50.64,50.6,50.62,161104.0,48.6638,48.6734,48.635,48.6542,161104.0
2024-06-10 14:10:00,50.62,50.64,50.6,50.61,69574.0,48.6542,48.6734,48.635,48.6446,69574.0
2024-06-10 14:20:00,50.61,50.62,50.57,50.59,232544.0,48.6446,48.6542,48.6061,48.6253,232544.0
2024-06-10 14:30:00,50.59,50.63,50.58,50.62,103090.0,48.6253,48.6638,48.6157,48.6542,103090.0
2024-06-10 14:40:00,50.62,50.65,50.61,50.64,69970.0,48.6542,48.683,48.6446,48.6734,69970.0
2024-06-10 14:50:00,50.64,50.65,50.63,50.63,85684.0,48.6734,48.683,48.6638,48.6638,85684.0
2024-06-10 15:00:00,50.63,50.65,50.62,50.63,327523.0,48.6638,48.683,48.6542,48.6638,327523.0
2024-06-10 15:10:00,50.64,50.68,50.63,50.65,120543.0,48.6734,48.7119,48.6638,48.683,120543.0
2024-06-10 15:20:00,50.65,50.67,50.64,50.64,139082.0,48.683,48.7022,48.6734,48.6734,139082.0
2024-06-10 15:30:00,50.64,50.65,50.61,50.62,141510.0,48.6734,48.683,48.6446,48.6542,141510.0
2024-06-10 15:40:00,50.62,50.64,50.59,50.6,251400.0,48.6542,48.6734,48.6253,48.635,251400.0
2024-06-10 15:50:00,50.59,50.62,50.58,50.62,366729.0,48.6253,48.6542,48.6157,48.6542,366729.0
2024-06-11 09:30:00,50.08,50.1,49.94,49.97,273419.0,48.1352,48.1544,48.0006,48.0294,273419.0
2024-06-11 09:40:00,49.97,49.97,49.8,49.84,353053.0,48.0294,48.0294,47.866,47.9045,353053.0
2024-06-11 09:50:00,49.82,49.95,49.8,49.94,94882.0,47.8853,48.0102,47.866,48.0006,94882.0
2024-06-11 10:00:00,49.94,49.98,49.89,49.97,199430.0,48.0006,48.039,47.9525,48.0294,199430.0
2024-06-11 10:10:00,49.98,50.01,49.95,49.97,326251.0,48.039,48.0679,48.0102,48.0294,326251.0
2024-06-11 10:20:00,49.97,49.98,49.93,49.94,991500.0,48.0294,48.039,47.991,48.0006,991500.0
2024-06-11 10:30:00,49.94,50.02,49.92,50.01,789030.0,48.0006,48.0775,47.9814,48.0679,789030.0
2024-06-11 10:40:00,50.01,50.07,50.01,50.05,1060312.0,48.0679,48.1255,48.0679,48.1063,1060312.0
2024-06-11 10:50:00,50.04,50.07,50.01,50.03,121416.0,48.0967,48.1255,48.0679,48.0871,121416.0
2024-06-11 11:00:00,50.03,50.05,49.99,50.01,151818.0,48.0871,48.1063,48.0487,48.0679,151818.0
2024-06-11 11:10:00,50.02,50.02,49.97,50.01,78271.0,48.0775,48.0775,48.0294,48.0679,78271.0
2024-06-11 11:20:00,50.02,50.02,49.99,49.99,67085.0,48.0775,48.0775,48.0487,48.0487,67085.0
2024-06-11 11:30:00,50.0,50.02,49.97,49.98,238802.0,48.0583,48.0775,48.0294,48.039,238802.0
2024-06-11 11:40:00,49.98,49.98,49.93,49.95,259630.0,48.039,48.039,47.991,48.0102,259630.0
2024-06-11 11:50:00,49.95,49.95,49.92,49.94,95996.0,48.0102,48.0102,47.9814,48.0006,95996.0
2024-06-11 12:00:00,49.94,49.96,49.92,49.95,98924.0,48.0006,48.0198,47.9814,48.0102,98924.0
2024-06-11 12:10:00,49.95,49.97,49.92,49.92,68641.0,48.0102,48.0294,47.9814,47.9814,68641.0
2024-06-11 12:20:00,49.93,49.94,49.9,49.93,85100.0,47.991,48.0006,47.9621,47.991,85100.0
2024-06-11 12:30:00,49.93,49.97,49.92,49.96,303687.0,47.991,48.0294,47.9814,48.0198,303687.0
2024-06-11 12:40:00,49.97,49.99,49.96,49.97,548562.0,48.0294,48.0487,48.0198,48.0294,548562.0
2024-06-11 12:50:00,49.97,49.97,49.95,49.97,596997.0,48.0294,48.0294,48.0102,48.0294,596997.0
2024-06-11 13:00:00,49.97,50.02,49.94,50.01,731551.0,48.0294,48.0775,48.0006,48.0679,731551.0
2024-06-11 13:10:00,50.0,50.02,49.98,49.99,208079.0,48.0583,48.0775,48.039,48.0487,208079.0
2024-06-11 13:20:00,49.99,50.0,49.96,49.98,187458.0,48.0487,48.0583,48.0198,48.039,187458.0
2024-06-11 13:30:00,49.98,50.02,49.97,50.02,512727.0,48.039,48.0775,48.0294,48.0775,512727.0
2024-06-11 13:40:00,50.02,50.02,50.0,50.02,199164.0,48.0775,48.0775,48.0583,48.0775,199164.0
2024-06-11 13:50:00,50.03,50.06,50.02,50.05,210091.0,48.0871,48.1159,48.0775,48.1063,210091.0
2024-06-11 14:00:00,50.05,50.07,50.02,50.04,319690.0,48.1063,48.1255,48.0775,48.0967,319690.0
2024-06-11 14:10:00,50.04,50.1,50.03,50.1,215430.0,48.0967,48.1544,48.0871,48.1544,215430.0
2024-06-11 14:20:00,50.09,50.13,50.09,50.13,245542.0,48.1448,48.1832,48.1448,48.1832,245542.0
2024-06-11 14:30:00,50.13,50.16,50.11,50.12,302436.0,48.1832,48.212,48.164,48.1736,302436.0
2024-06-11 14:40:00,50.12,50.14,50.1,50.12,270918.0,48.1736,48.1928,48.1544,48.1736,270918.0
2024-06-11 14:50:00,50.11,50.12,50.1,50.12,241040.0,48.164,48.1736,48.1544,48.1736,241040.0
2024-06-11 15:00:00,50.12,50.16,50.12,50.12,408105.0,48.1736,48.212,48.1736,48.1736,408105.0
2024-06-11 15:10:00,50.13,50.13,50.09,50.1,382264.0,48.1832,48.1832,48.1448,48.1544,382264.0
2024-06-11 15:20:00,50.09,50.11,50.07,50.08,276988.0,48.1448,48.164,48.1255,48.1352,276988.0
2024-06-11 15:30:00,50.08,50.08,50.06,50.08,437879.0,48.1352,48.1352,48.1159,48.1352,437879.0
2024-06-11 15:40:00,50.08,50.08,49.99,49.99,314375.0,48.1352,48.1352,48.0487,48.0487,314375.0
2024-06-11 15:50:00,49.99,50.07,49.98,50.06,706753.0,48.0487,48.1255,48.039,48.1159,706753.0
2024-06-12 09:30:00,50.92,50.92,50.84,50.85,511183.0,48.9425,48.9425,48.8656,48.8753,511183.0
2024-06-12 09:40:00,50.85,50.97,50.84,50.96,113254.0,48.8753,48.9906,48.8656,48.981,113254.0
2024-06-12 09:50:00,50.97,51.0,50.93,50.97,113959.0,48.9906,49.0194,48.9521,48.9906,113959.0
2024-06-12 10:00:00,50.97,50.97,50.88,50.9,256688.0,48.9906,48.9906,48.9041,48.9233,256688.0
2024-06-12 10:10:00,50.89,51.0,50.88,50.98,201570.0,48.9137,49.0194,48.9041,49.0002,201570.0
2024-06-12 10:20:00,50.98,51.04,50.97,51.02,231574.0,49.0002,49.0579,48.9906,49.0387,231574.0
2024-06-12 10:30:00,51.03,51.04,50.99,51.01,111294.0,49.0483,49.0579,49.0098,49.029,111294.0
2024-06-12 10:40:00,51.01,51.02,50.94,50.98,54145.0,49.029,49.0387,48.9618,49.0002,54145.0
2024-06-12 10:50:00,50.98,50.99,50.93,50.97,102889.0,49.0002,49.0098,48.9521,48.9906,102889.0
2024-06-12 11:00:00,50.96,50.98,50.93,50.94,80326.0,48.981,49.0002,48.9521,48.9618,80326.0
2024-06-12 11:10:00,50.94,50.95,50.9,50.94,109995.0,48.9618,48.9714,48.9233,48.9618,109995.0
2024-06-12 11:20:00,50.94,50.97,50.93,50.96,128647.0,48.9618,48.9906,48.9521,48.981,128647.0
2024-06-12 11:30:00,50.96,50.97,50.91,50.93,76834.0,48.981,48.9906,48.9329,48.9521,76834.0
2024-06-12 11:40:00,50.93,50.96,50.89,50.91,89144.0,48.9521,48.981,48.9137,48.9329,89144.0
2024-06-12 11:50:00,50.91,50.93,50.89,50.93,61721.0,48.9329,48.9521,48.9137,48.9521,61721.0
2024-06-12 12:00:00,50.92,50.96,50.9,50.95,74333.0,48.9425,48.981,48.9233,48.9714,74333.0
2024-06-12 12:10:00,50.95,50.98,50.94,50.97,62569.0,48.9714,49.0002,48.9618,48.9906,62569.0
2024-06-12 12:20:00,50.97,50.98,50.94,50.94,99794.0,48.9906,49.0002,48.9618,48.9618,99794.0
2024-06-12 12:30:00,50.94,50.97,50.93,50.96,62950.0,48.9618,48.9906,48.9521,48.981,62950.0
2024-06-12 12:40:00,50.96,51.0,50.95,50.99,103037.0,48.981,49.0194,48.9714,49.0098,103037.0
2024-06-12 12:50:00,50.98,50.99,50.96,50.98,154705.0,49.0002,49.0098,48.981,49.0002,154705.0
2024-06-12 13:00:00,50.98,51.0,50.95,50.98,117705.0,49.0002,49.0194,48.9714,49.0002,117705.0
2024-06-12 13:10:00,50.98,50.99,50.95,50.98,1210739.0,49.0002,49.0098,48.9714,49.0002,1210739.0
2024-06-12 13:20:00,50.98,51.0,50.97,50.97,69173.0,49.0002,49.0194,48.9906,48.9906,69173.0
2024-06-12 13:30:00,50.97,50.98,50.91,50.96,79090.0,48.9906,49.0002,48.9329,48.981,79090.0
2024-06-12 13:40:00,50.96,50.97,50.92,50.94,285526.0,48.981,48.9906,48.9425,48.9618,285526.0
2024-06-12 13:50:00,50.94,50.95,50.91,50.91,213583.0,48.9618,48.9714,48.9329,48.9329,213583.0
2024-06-12 14:00:00,50.92,50.94,50.73,50.84,634480.0,48.9425,48.9618,48.7599,48.8656,634480.0
2024-06-12 14:10:00,50.85,50.89,50.8,50.86,142194.0,48.8753,48.9137,48.8272,48.8849,142194.0
2024-06-12 14:20:00,50.86,50.89,50.83,50.87,108433.0,48.8849,48.9137,48.856,48.8945,108433.0
2024-06-12 14:30:00,50.88,50.93,50.78,50.9,392276.0,48.9041,48.9521,48.808,48.9233,392276.0
2024-06-12 14:40:00,50.89,50.91,50.71,50.73,385012.0,48.9137,48.9329,48.7407,48.7599,385012.0
2024-06-12 14:50:00,50.73,50.81,50.66,50.78,259689.0,48.7599,48.8368,48.6926,48.808,259689.0
2024-06-12 15:00:00,50.77,50.82,50.73,50.76,150244.0,48.7984,48.8464,48.7599,48.7887,150244.0
2024-06-12 15:10:00,50.75,50.81,50.74,50.79,166795.0,48.7791,48.8368,48.7695,48.8176,166795.0
2024-06-12 15:20:00,50.79,50.8,50.6,50.62,230160.0,48.8176,48.8272,48.635,48.6542,230160.0
2024-06-12 15:30:00,50.62,50.67,50.57,50.61,162975.0,48.6542,48.7022,48.6061,48.6446,162975.0
2024-06-12 15:40:00,50.61,50.65,50.58,50.64,221649.0,48.6446,48.683,48.6157,48.6734,221649.0
2024-06-12 15:50:00,50.63,50.7,50.6,50.65,391351.0,48.6638,48.7311,48.635,48.683,391351.0
2024-06-13 09:30:00,50.28,50.29,50.21,50.22,238084.0,48.3274,48.337,48.2601,48.2697,238084.0
2024-06-13 09:40:00,50.23,50.25,50.09,50.09,212687.0,48.2793,48.2986,48.1448,48.1448,212687.0
2024-06-13 09:50:00,50.09,50.09,49.98,50.01,93716.0,48.1448,48.1448,48.039,48.0679,93716.0
2024-06-13 10:00:00,50.01,50.04,49.99,50.03,141940.0,48.0679,48.0967,48.0487,48.0871,141940.0
2024-06-13 10:10:00,50.03,50.03,49.95,49.98,200501.0,48.0871,48.0871,48.0102,48.039,200501.0
2024-06-13 10:20:00,49.98,49.98,49.89,49.93,92599.0,48.039,48.039,47.9525,47.991,92599.0
2024-06-13 10:30:00,49.93,49.95,49.86,49.95,195025.0,47.991,48.0102,47.9237,48.0102,195025.0
2024-06-13 10:40:00,49.95,49.96,49.86,49.88,128107.0,48.0102,48.0198,47.9237,47.9429,128107.0
2024-06-13 10:50:00,49.88,49.91,49.87,49.9,151790.0,47.9429,47.9718,47.9333,47.9621,151790.0
2024-06-13 11:00:00,49.89,49.89,49.84,49.85,129564.0,47.9525,47.9525,47.9045,47.9141,129564.0
2024-06-13 11:10:00,49.85,49.88,49.82,49.85,126589.0,47.9141,47.9429,47.8853,47.9141,126589.0
2024-06-13 11:20:00,49.85,49.9,49.84,49.87,83985.0,47.9141,47.9621,47.9045,47.9333,83985.0
2024-06-13 11:30:00,49.86,49.92,49.86,49.9,270305.0,47.9237,47.9814,47.9237,47.9621,270305.0
2024-06-13 11:40:00,49.9,49.91,49.87,49.89,128741.0,47.9621,47.9718,47.9333,47.9525,128741.0
2024-06-13 11:50:00,49.88,49.9,49.87,49.88,157391.0,47.9429,47.9621,47.9333,47.9429,157391.0
2024-06-13 12:00:00,49.88,49.88,49.81,49.81,86556.0,47.9429,47.9429,47.8756,47.8756,86556.0
2024-06-13 12:10:00,49.82,49.84,49.78,49.78,94722.0,47.8853,47.9045,47.8468,47.8468,94722.0
2024-06-13 12:20:00,49.79,49.8,49.75,49.78,74033.0,47.8564,47.866,47.818,47.8468,74033.0
2024-06-13 12:30:00,49.78,49.83,49.76,49.82,77092.0,47.8468,47.8949,47.8276,47.8853,77092.0
2024-06-13 12:40:00,49.81,49.83,49.78,49.79,160874.0,47.8756,47.8949,47.8468,47.8564,160874.0
2024-06-13 12:50:00,49.8,49.84,49.79,49.83,155293.0,47.866,47.9045,47.8564,47.8949,155293.0
2024-06-13 13:00:00,49.83,49.88,49.82,49.88,118648.0,47.8949,47.9429,47.8853,47.9429,118648.0
2024-06-13 13:10:00,49.87,49.9,49.86,49.87,46727.0,47.9333,47.9621,47.9237,47.9333,46727.0
2024-06-13 13:20:00,49.86,49.89,49.85,49.88,58583.0,47.9237,47.9525,47.9141,47.9429,58583.0
2024-06-13 13:30:00,49.88,49.88,49.84,49.87,85358.0,47.9429,47.9429,47.9045,47.9333,85358.0
2024-06-13 13:40:00,49.87,49.89,49.86,49.88,51206.0,47.9333,47.9525,47.9237,47.9429,51206.0
2024-06-13 13:50:00,49.89,49.91,49.88,49.9,114886.0,47.9525,47.9718,47.9429,47.9621,114886.0
2024-06-13 14:00:00,49.89,49.92,49.86,49.92,110601.0,47.9525,47.9814,47.9237,47.9814,110601.0
2024-06-13 14:10:00,49.91,49.92,49.88,49.89,142561.0,47.9718,47.9814,47.9429,47.9525,142561.0
2024-06-13 14:20:00,49.89,49.93,49.89,49.93,121208.0,47.9525,47.991,47.9525,47.991,121208.0
2024-06-13 14:30:00,49.93,49.93,49.89,49.9,134898.0,47.991,47.991,47.9525,47.9621,134898.0
2024-06-13 14:40:00,49.9,49.94,49.89,49.93,78148.0,47.9621,48.0006,47.9525,47.991,78148.0
2024-06-13 14:50:00,49.93,49.94,49.91,49.93,74805.0,47.991,48.0006,47.9718,47.991,74805.0
2024-06-13 15:00:00,49.94,49.98,49.92,49.97,162847.0,48.0006,48.039,47.9814,48.0294,162847.0
2024-06-13 15:10:00,49.96,49.97,49.93,49.96,136238.0,48.0198,48.0294,47.991,48.0198,136238.0
2024-06-13 15:20:00,49.96,49.98,49.94,49.95,132291.0,48.0198,48.039,48.0006,48.0102,132291.0
2024-06-13 15:30:00,49.95,49.96,49.93,49.96,225362.0,48.0102,48.0198,47.991,48.0198,225362.0
2024-06-13 15:40:00,49.96,49.97,49.94,49.96,121981.0,48.0198,48.0294,48.0006,48.0198,121981.0
2024-06-13 15:50:00,49.95,49.98,49.95,49.95,215496.0,48.0102,48.039,48.0102,48.0102,215496.0
2024-06-14 09:30:00,49.39,49.49,49.3,49.48,234593.0,47.472,47.5681,47.3854,47.5585,234593.0
2024-06-14 09:40:00,49.49,49.52,49.4,49.4,111416.0,47.5681,47.5969,47.4816,47.4816,111416.0
2024-06-14 09:50:00,49.39,49.39,49.32,49.38,104723.0,47.472,47.472,47.4047,47.4623,104723.0
2024-06-14 10:00:00,49.36,49.37,49.25,49.28,346170.0,47.4431,47.4527,47.3374,47.3662,346170.0
2024-06-14 10:10:00,49.28,49.31,49.23,49.3,509524.0,47.3662,47.3951,47.3182,47.3854,509524.0
2024-06-14 10:20:00,49.3,49.32,49.25,49.28,496910.0,47.3854,47.4047,47.3374,47.3662,496910.0
2024-06-14 10:30:00,49.28,49.28,49.19,49.2,327880.0,47.3662,47.3662,47.2797,47.2893,327880.0
2024-06-14 10:40:00,49.2,49.27,49.17,49.27,385375.0,47.2893,47.3566,47.2605,47.3566,385375.0
2024-06-14 10:50:00,49.26,49.36,49.26,49.35,388424.0,47.347,47.4431,47.347,47.4335,388424.0
2024-06-14 11:00:00,49.34,49.39,49.3,49.32,346097.0,47.4239,47.472,47.3854,47.4047,346097.0
2024-06-14 11:10:00,49.33,49.42,49.32,49.41,218179.0,47.4143,47.5008,47.4047,47.4912,218179.0
2024-06-14 11:20:00,49.41,49.45,49.39,49.44,242451.0,47.4912,47.5296,47.472,47.52,242451.0
2024-06-14 11:30:00,49.44,49.46,49.41,49.44,138665.0,47.52,47.5392,47.4912,47.52,138665.0
2024-06-14 11:40:00,49.43,49.44,49.35,49.37,282193.0,47.5104,47.52,47.4335,47.4527,282193.0
2024-06-14 11:50:00,49.36,49.43,49.34,49.43,189380.0,47.4431,47.5104,47.4239,47.5104,189380.0
2024-06-14 12:00:00,49.43,49.43,49.38,49.41,122074.0,47.5104,47.5104,47.4623,47.4912,122074.0
2024-06-14 12:10:00,49.41,49.45,49.4,49.41,87829.0,47.4912,47.5296,47.4816,47.4912,87829.0
2024-06-14 12:20:00,49.41,49.43,49.38,49.39,114220.0,47.4912,47.5104,47.4623,47.472,114220.0
2024-06-14 12:30:00,49.39,49.45,49.38,49.44,89088.0,47.472,47.5296,47.4623,47.52,89088.0
2024-06-14 12:40:00,49.45,49.46,49.42,49.44,139270.0,47.5296,47.5392,47.5008,47.52,139270.0
2024-06-14 12:50:00,49.45,49.47,49.42,49.45,143253.0,47.5296,47.5488,47.5008,47.5296,143253.0
2024-06-14 13:00:00,49.45,49.5,49.44,49.48,65893.0,47.5296,47.5777,47.52,47.5585,65893.0
2024-06-14 13:10:00,49.49,49.52,49.47,49.48,201444.0,47.5681,47.5969,47.5488,47.5585,201444.0
2024-06-14 13:20:00,49.48,49.5,49.45,49.46,136746.0,47.5585,47.5777,47.5296,47.5392,136746.0
2024-06-14 13:30:00,49.47,49.49,49.46,49.48,126239.0,47.5488,47.5681,47.5392,47.5585,126239.0
2024-06-14 13:40:00,49.48,49.48,49.43,49.44,82238.0,47.5585,47.5585,47.5104,47.52,82238.0
2024-06-14 13:50:00,49.44,49.44,49.39,49.41,86755.0,47.52,47.52,47.472,47.4912,86755.0
2024-06-14 14:00:00,49.41,49.42,49.36,49.37,218045.0,47.4912,47.5008,47.4431,47.4527,218045.0
2024-06-14 14:10:00,49.37,49.39,49.35,49.39,161779.0,47.4527,47.472,47.4335,47.472,161779.0
2024-06-14 14:20:00,49.39,49.43,49.38,49.4,99820.0,47.472,47.5104,47.4623,47.4816,99820.0
2024-06-14 14:30:00,49.4,49.4,49.38,49.4,227392.0,47.4816,47.4816,47.4623,47.4816,227392.0
2024-06-14 14:40:00,49.39,49.43,49.38,49.43,163227.0,47.472,47.5104,47.4623,47.5104,163227.0
2024-06-14 14:50:00,49.43,49.45,49.41,49.44,212803.0,47.5104,47.5296,47.4912,47.52,212803.0
2024-06-14 15:00:00,49.43,49.46,49.42,49.45,124329.0,47.5104,47.5392,47.5008,47.5296,124329.0
2024-06-14 15:10:00,49.45,49.46,49.43,49.45,114098.0,47.5296,47.5392,47.5104,47.5296,114098.0
2024-06-14 15:20:00,49.45,49.46,49.43,49.45,135095.0,47.5296,47.5392,47.5104,47.5296,135095.0
2024-06-14 15:30:00,49.45,49.46,49.43,49.45,128346.0,47.5296,47.5392,47.5104,47.5296,128346.0
2024-06-14 15:40:00,49.45,49.45,49.42,49.43,141131.0,47.5296,47.5296,47.5008,47.5104,141131.0
2024-06-14 15:50:00,49.44,49.52,49.43,49.51,415699.0,47.52,47.5969,47.5104,47.5873,415699.0
2024-06-17 09:30:00,49.38,49.39,49.3,49.34,267805.0,47.4623,47.472,47.3854,47.4239,267805.0
2024-06-17 09:40:00,49.33,49.37,49.3,49.32,120058.0,47.4143,47.4527,47.3854,47.4047,120058.0
2024-06-17 09:50:00,49.32,49.37,49.28,49.29,117833.0,47.4047,47.4527,47.3662,47.3758,117833.0
2024-06-17 10:00:00,49.3,49.31,49.2,49.25,321013.0,47.3854,47.3951,47.2893,47.3374,321013.0
2024-06-17 10:10:00,49.25,49.29,49.22,49.28,547830.0,47.3374,47.3758,47.3086,47.3662,547830.0
2024-06-17 10:20:00,49.27,49.31,49.25,49.3,201184.0,47.3566,47.3951,47.3374,47.3854,201184.0
2024-06-17 10:30:00,49.29,49.34,49.28,49.33,257722.0,47.3758,47.4239,47.3662,47.4143,257722.0
2024-06-17 10:40:00,49.33,49.34,49.3,49.33,193214.0,47.4143,47.4239,47.3854,47.4143,193214.0
2024-06-17 10:50:00,49.33,49.37,49.32,49.35,77881.0,47.4143,47.4527,47.4047,47.4335,77881.0
2024-06-17 11:00:00,49.35,49.39,49.34,49.39,132671.0,47.4335,47.472,47.4239,47.472,132671.0
2024-06-17 11:10:00,49.38,49.42,49.38,49.41,73646.0,47.4623,47.5008,47.4623,47.4912,73646.0
2024-06-17 11:20:00,49.41,49.42,49.4,49.41,216969.0,47.4912,47.5008,47.4816,47.4912,216969.0
2024-06-17 11:30:00,49.41,49.42,49.37,49.37,149679.0,47.4912,47.5008,47.4527,47.4527,149679.0
2024-06-17 11:40:00,49.37,49.39,49.35,49.37,108388.0,47.4527,47.472,47.4335,47.4527,108388.0
2024-06-17 11:50:00,49.37,49.4,49.35,49.39,67607.0,47.4527,47.4816,47.4335,47.472,67607.0
2024-06-17 12:00:00,49.39,49.42,49.38,49.41,52732.0,47.472,47.5008,47.4623,47.4912,52732.0
2024-06-17 12:10:00,49.41,49.44,49.41,49.43,89521.0,47.4912,47.52,47.4912,47.5104,89521.0
2024-06-17 12:20:00,49.44,49.5,49.42,49.5,77309.0,47.52,47.5777,47.5008,47.5777,77309.0
2024-06-17 12:30:00,49.5,49.5,49.48,49.49,172391.0,47.5777,47.5777,47.5585,47.5681,172391.0
2024-06-17 12:40:00,49.48,49.5,49.46,49.5,214804.0,47.5585,47.5777,47.5392,47.5777,214804.0
2024-06-17 12:50:00,49.5,49.51,49.48,49.5,228309.0,47.5777,47.5873,47.5585,47.5777,228309.0
2024-06-17 13:00:00,49.5,49.53,49.49,49.52,93614.0,47.5777,47.6065,47.5681,47.5969,93614.0
2024-06-17 13:10:00,49.52,49.56,49.51,49.55,84378.0,47.5969,47.6353,47.5873,47.6257,84378.0
2024-06-17 13:20:00,49.56,49.57,49.54,49.55,45380.0,47.6353,47.645,47.6161,47.6257,45380.0
2024-06-17 13:30:00,49.55,49.59,49.54,49.58,114187.0,47.6257,47.6642,47.6161,47.6546,114187.0
2024-06-17 13:40:00,49.59,49.6,49.57,49.58,255486.0,47.6642,47.6738,47.645,47.6546,255486.0
2024-06-17 13:50:00,49.57,49.62,49.57,49.61,100802.0,47.645,47.693,47.645,47.6834,100802.0
2024-06-17 14:00:00,49.6,49.68,49.6,49.67,113647.0,47.6738,47.7507,47.6738,47.7411,113647.0
2024-06-17 14:10:00,49.67,49.68,49.62,49.63,190490.0,47.7411,47.7507,47.693,47.7026,190490.0
2024-06-17 14:20:00,49.63,49.66,49.62,49.65,110172.0,47.7026,47.7315,47.693,47.7219,110172.0
2024-06-17 14:30:00,49.65,49.68,49.64,49.68,138154.0,47.7219,47.7507,47.7122,47.7507,138154.0
2024-06-17 14:40:00,49.68,49.69,49.65,49.68,217870.0,47.7507,47.7603,47.7219,47.7507,217870.0
2024-06-17 14:50:00,49.68,49.68,49.65,49.66,91315.0,47.7507,47.7507,47.7219,47.7315,91315.0
2024-06-17 15:00:00,49.66,49.68,49.65,49.67,226049.0,47.7315,47.7507,47.7219,47.7411,226049.0
2024-06-17 15:10:00,49.66,49.69,49.65,49.68,168522.0,47.7315,47.7603,47.7219,47.7507,168522.0
2024-06-17 15:20:00,49.67,49.69,49.66,49.68,195297.0,47.7411,47.7603,47.7315,47.7507,195297.0
2024-06-17 15:30:00,49.68,49.69,49.65,49.66,150442.0,47.7507,47.7603,47.7219,47.7315,150442.0
2024-06-17 15:40:00,49.66,49.7,49.64,49.65,172775.0,47.7315,47.7699,47.7122,47.7219,172775.0
2024-06-17 15:50:00,49.65,49.69,49.62,49.68,1288726.0,47.7219,47.7603,47.693,47.7507,1288726.0
2024-06-18 09:30:00,49.68,49.77,49.67,49.77,304446.0,47.7507,47.8372,47.7411,47.8372,304446.0
2024-06-18 09:40:00,49.77,49.83,49.75,49.78,247559.0,47.8372,47.8949,47.818,47.8468,247559.0
2024-06-18 09:50:00,49.79,49.83,49.76,49.78,99790.0,47.8564,47.8949,47.8276,47.8468,99790.0
2024-06-18 10:00:00,49.78,49.8,49.74,49.76,178914.0,47.8468,47.866,47.8084,47.8276,178914.0
2024-06-18 10:10:00,49.75,49.81,49.73,49.81,314317.0,47.818,47.8756,47.7987,47.8756,314317.0
2024-06-18 10:20:00,49.8,49.86,49.8,49.85,208437.0,47.866,47.9237,47.866,47.9141,208437.0
2024-06-18 10:30:00,49.84,49.88,49.84,49.86,200566.0,47.9045,47.9429,47.9045,47.9237,200566.0
2024-06-18 10:40:00,49.86,49.86,49.8,49.81,243317.0,47.9237,47.9237,47.866,47.8756,243317.0
2024-06-18 10:50:00,49.8,49.81,49.75,49.76,251465.0,47.866,47.8756,47.818,47.8276,251465.0
2024-06-18 11:00:00,49.77,49.78,49.72,49.75,334570.0,47.8372,47.8468,47.7891,47.818,334570.0
2024-06-18 11:10:00,49.75,49.79,49.73,49.78,300098.0,47.818,47.8564,47.7987,47.8468,300098.0
2024-06-18 11:20:00,49.78,49.79,49.75,49.76,349647.0,47.8468,47.8564,47.818,47.8276,349647.0
2024-06-18 11:30:00,49.76,49.82,49.76,49.81,510673.0,47.8276,47.8853,47.8276,47.8756,510673.0
2024-06-18 11:40:00,49.82,49.87,49.81,49.84,199526.0,47.8853,47.9333,47.8756,47.9045,199526.0
2024-06-18 11:50:00,49.85,49.87,49.83,49.87,258821.0,47.9141,47.9333,47.8949,47.9333,258821.0
2024-06-18 12:00:00,49.87,49.91,49.86,49.9,289544.0,47.9333,47.9718,47.9237,47.9621,289544.0
2024-06-18 12:10:00,49.91,49.91,49.85,49.86,301958.0,47.9718,47.9718,47.9141,47.9237,301958.0
2024-06-18 12:20:00,49.85,49.9,49.85,49.86,189920.0,47.9141,47.9621,47.9141,47.9237,189920.0
2024-06-18 12:30:00,49.86,49.86,49.84,49.86,207257.0,47.9237,47.9237,47.9045,47.9237,207257.0
2024-06-18 12:40:00,49.86,49.87,49.83,49.85,280249.0,47.9237,47.9333,47.8949,47.9141,280249.0
2024-06-18 12:50:00,49.85,49.89,49.84,49.88,246664.0,47.9141,47.9525,47.9045,47.9429,246664.0
2024-06-18 13:00:00,49.88,49.91,49.86,49.87,214214.0,47.9429,47.9718,47.9237,47.9333,214214.0
2024-06-18 13:10:00,49.88,49.88,49.84,49.88,105307.0,47.9429,47.9429,47.9045,47.9429,105307.0
2024-06-18 13:20:00,49.87,49.89,49.86,49.88,120697.0,47.9333,47.9525,47.9237,47.9429,120697.0
2024-06-18 13:30:00,49.88,49.9,49.85,49.89,170560.0,47.9429,47.9621,47.9141,47.9525,170560.0
2024-06-18 13:40:00,49.89,49.9,49.87,49.89,80588.0,47.9525,47.9621,47.9333,47.9525,80588.0
2024-06-18 13:50:00,49.89,49.9,49.86,49.87,69214.0,47.9525,47.9621,47.9237,47.9333,69214.0
2024-06-18 14:00:00,49.87,49.87,49.79,49.85,181482.0,47.9333,47.9333,47.8564,47.9141,181482.0
2024-06-18 14:10:00,49.84,49.86,49.81,49.82,241143.0,47.9045,47.9237,47.8756,47.8853,241143.0
2024-06-18 14:20:00,49.82,49.84,49.8,49.82,197246.0,47.8853,47.9045,47.866,47.8853,197246.0
2024-06-18 14:30:00,49.82,49.83,49.81,49.82,134723.0,47.8853,47.8949,47.8756,47.8853,134723.0
2024-06-18 14:40:00,49.82,49.83,49.81,49.83,154822.0,47.8853,47.8949,47.8756,47.8949,154822.0
2024-06-18 14:50:00,49.82,49.84,49.81,49.84,144345.0,47.8853,47.9045,47.8756,47.9045,144345.0
2024-06-18 15:00:00,49.84,49.84,49.79,49.8,117063.0,47.9045,47.9045,47.8564,47.866,117063.0
2024-06-18 15:10:00,49.8,49.81,49.79,49.81,114680.0,47.866,47.8756,47.8564,47.8756,114680.0
2024-06-18 15:20:00,49.8,49.83,49.8,49.82,719698.0,47.866,47.8949,47.866,47.8853,719698.0
2024-06-18 15:30:00,49.82,49.85,49.81,49.84,300395.0,47.8853,47.9141,47.8756,47.9045,300395.0
2024-06-18 15:40:00,49.85,49.86,49.84,49.85,228980.0,47.9141,47.9237,47.9045,47.9141,228980.0
2024-06-18 15:50:00,49.84,49.88,49.84,49.88,619420.0,47.9045,47.9429,47.9045,47.9429,619420.0
2024-06-20 09:30:00,49.8,49.83,49.73,49.8,302539.0,47.866,47.8949,47.7987,47.866,302539.0
2024-06-20 09:40:00,49.8,49.9,49.79,49.89,259671.0,47.866,47.9621,47.8564,47.9525,259671.0
2024-06-20 09:50:00,49.9,49.92,49.87,49.89,126635.0,47.9621,47.9814,47.9333,47.9525,126635.0
2024-06-20 10:00:00,49.9,49.94,49.88,49.89,228103.0,47.9621,48.0006,47.9429,47.9525,228103.0
2024-06-20 10:10:00,49.88,49.9,49.82,49.87,352199.0,47.9429,47.9621,47.8853,47.9333,352199.0
2024-06-20 10:20:00,49.87,49.93,49.87,49.92,510899.0,47.9333,47.991,47.9333,47.9814,510899.0
2024-06-20 10:30:00,49.91,49.94,49.9,49.93,197483.0,47.9718,48.0006,47.9621,47.991,197483.0
2024-06-20 10:40:00,49.93,49.93,49.88,49.9,134329.0,47.991,47.991,47.9429,47.9621,134329.0
2024-06-20 10:50:00,49.89,49.95,49.88,49.94,157988.0,47.9525,48.0102,47.9429,48.0006,157988.0
2024-06-20 11:00:00,49.95,49.97,49.94,49.95,243988.0,48.0102,48.0294,48.0006,48.0102,243988.0
2024-06-20 11:10:00,49.95,49.95,49.9,49.91,104886.0,48.0102,48.0102,47.9621,47.9718,104886.0
2024-06-20 11:20:00,49.9,49.92,49.88,49.91,127130.0,47.9621,47.9814,47.9429,47.9718,127130.0
2024-06-20 11:30:00,49.91,49.96,49.9,49.93,151157.0,47.9718,48.0198,47.9621,47.991,151157.0
2024-06-20 11:40:00,49.94,49.96,49.89,49.9,228141.0,48.0006,48.0198,47.9525,47.9621,228141.0
2024-06-20 11:50:00,49.9,49.92,49.86,49.87,128269.0,47.9621,47.9814,47.9237,47.9333,128269.0
2024-06-20 12:00:00,49.85,49.87,49.84,49.85,164528.0,47.9141,47.9333,47.9045,47.9141,164528.0
2024-06-20 12:10:00,49.85,49.9,49.84,49.87,157613.0,47.9141,47.9621,47.9045,47.9333,157613.0
2024-06-20 12:20:00,49.88,49.88,49.8,49.8,384925.0,47.9429,47.9429,47.866,47.866,384925.0
2024-06-20 12:30:00,49.8,49.81,49.76,49.8,133140.0,47.866,47.8756,47.8276,47.866,133140.0
2024-06-20 12:40:00,49.8,49.84,49.79,49.84,164031.0,47.866,47.9045,47.8564,47.9045,164031.0
2024-06-20 12:50:00,49.84,49.86,49.8,49.82,295060.0,47.9045,47.9237,47.866,47.8853,295060.0
2024-06-20 13:00:00,49.82,49.82,49.74,49.76,134313.0,47.8853,47.8853,47.8084,47.8276,134313.0
2024-06-20 13:10:00,49.76,49.81,49.76,49.79,91384.0,47.8276,47.8756,47.8276,47.8564,91384.0
2024-06-20 13:20:00,49.79,49.79,49.75,49.77,103190.0,47.8564,47.8564,47.818,47.8372,103190.0
2024-06-20 13:30:00,49.77,49.78,49.71,49.73,113758.0,47.8372,47.8468,47.7795,47.7987,113758.0
2024-06-20 13:40:00,49.73,49.79,49.72,49.77,101537.0,47.7987,47.8564,47.7891,47.8372,101537.0
2024-06-20 13:50:00,49.77,49.83,49.76,49.82,84941.0,47.8372,47.8949,47.8276,47.8853,84941.0
2024-06-20 14:00:00,49.83,49.89,49.82,49.87,210099.0,47.8949,47.9525,47.8853,47.9333,210099.0
2024-06-20 14:10:00,49.88,49.9,49.86,49.89,288511.0,47.9429,47.9621,47.9237,47.9525,288511.0
2024-06-20 14:20:00,49.89,49.94,49.87,49.93,190531.0,47.9525,48.0006,47.9333,47.991,190531.0
2024-06-20 14:30:00,49.93,49.94,49.87,49.88,114489.0,47.991,48.0006,47.9333,47.9429,114489.0
2024-06-20 14:40:00,49.88,49.9,49.87,49.89,127248.0,47.9429,47.9621,47.9333,47.9525,127248.0
2024-06-20 14:50:00,49.89,49.9,49.86,49.87,116904.0,47.9525,47.9621,47.9237,47.9333,116904.0
2024-06-20 15:00:00,49.87,49.87,49.81,49.83,364839.0,47.9333,47.9333,47.8756,47.8949,364839.0
2024-06-20 15:10:00,49.83,49.84,49.82,49.83,198461.0,47.8949,47.9045,47.8853,47.8949,198461.0
2024-06-20 15:20:00,49.83,49.86,49.78,49.85,226255.0,47.8949,47.9237,47.8468,47.9141,226255.0
2024-06-20 15:30:00,49.85,49.87,49.82,49.84,763464.0,47.9141,47.9333,47.8853,47.9045,763464.0
2024-06-20 15:40:00,49.84,49.88,49.83,49.87,273326.0,47.9045,47.9429,47.8949,47.9333,273326.0
2024-06-20 15:50:00,49.87,49.9,49.85,49.87,243091.0,47.9333,47.9621,47.9141,47.9333,243091.0
2024-06-21 09:30:00,49.08,49.12,49.05,49.09,211163.0,47.6167,47.6555,47.5876,47.6264,211163.0
2024-06-21 09:40:00,49.08,49.08,48.95,49.04,242849.0,47.6167,47.6167,47.4906,47.5779,242849.0
2024-06-21 09:50:00,49.04,49.07,49.0,49.05,136110.0,47.5779,47.607,47.5391,47.5876,136110.0
2024-06-21 10:00:00,49.05,49.11,49.04,49.11,257066.0,47.5876,47.6458,47.5779,47.6458,257066.0
2024-06-21 10:10:00,49.11,49.14,49.08,49.13,406537.0,47.6458,47.6749,47.6167,47.6652,406537.0
2024-06-21 10:20:00,49.14,49.15,49.11,49.14,238678.0,47.6749,47.6846,47.6458,47.6749,238678.0
2024-06-21 10:30:00,49.14,49.15,49.1,49.12,133402.0,47.6749,47.6846,47.6361,47.6555,133402.0
2024-06-21 10:40:00,49.11,49.16,49.09,49.16,207963.0,47.6458,47.6943,47.6264,47.6943,207963.0
2024-06-21 10:50:00,49.15,49.16,49.13,49.14,158771.0,47.6846,47.6943,47.6652,47.6749,158771.0
2024-06-21 11:00:00,49.13,49.16,49.08,49.09,235500.0,47.6652,47.6943,47.6167,47.6264,235500.0
2024-06-21 11:10:00,49.09,49.13,49.08,49.11,372158.0,47.6264,47.6652,47.6167,47.6458,372158.0
2024-06-21 11:20:00,49.09,49.1,49.04,49.06,173859.0,47.6264,47.6361,47.5779,47.5973,173859.0
2024-06-21 11:30:00,49.05,49.07,48.99,49.05,257832.0,47.5876,47.607,47.5294,47.5876,257832.0
2024-06-21 11:40:00,49.05,49.09,49.03,49.09,168310.0,47.5876,47.6264,47.5682,47.6264,168310.0
2024-06-21 11:50:00,49.09,49.13,49.08,49.12,79336.0,47.6264,47.6652,47.6167,47.6555,79336.0
2024-06-21 12:00:00,49.13,49.13,49.11,49.12,94718.0,47.6652,47.6652,47.6458,47.6555,94718.0
2024-06-21 12:10:00,49.11,49.13,49.09,49.12,136167.0,47.6458,47.6652,47.6264,47.6555,136167.0
2024-06-21 12:20:00,49.12,49.13,49.09,49.1,65640.0,47.6555,47.6652,47.6264,47.6361,65640.0
2024-06-21 12:30:00,49.09,49.11,49.08,49.11,121330.0,47.6264,47.6458,47.6167,47.6458,121330.0
2024-06-21 12:40:00,49.11,49.13,49.08,49.09,151045.0,47.6458,47.6652,47.6167,47.6264,151045.0
2024-06-21 12:50:00,49.09,49.15,49.07,49.11,274316.0,47.6264,47.6846,47.607,47.6458,274316.0
2024-06-21 13:00:00,49.11,49.12,49.09,49.11,124737.0,47.6458,47.6555,47.6264,47.6458,124737.0
2024-06-21 13:10:00,49.11,49.12,49.09,49.1,173785.0,47.6458,47.6555,47.6264,47.6361,173785.0
2024-06-21 13:20:00,49.09,49.11,49.08,49.09,140317.0,47.6264,47.6458,47.6167,47.6264,140317.0
2024-06-21 13:30:00,49.09,49.11,49.07,49.1,120739.0,47.6264,47.6458,47.607,47.6361,120739.0
2024-06-21 13:40:00,49.1,49.11,49.08,49.09,185513.0,47.6361,47.6458,47.6167,47.6264,185513.0
2024-06-21 13:50:00,49.1,49.12,49.09,49.09,81312.0,47.6361,47.6555,47.6264,47.6264,81312.0
2024-06-21 14:00:00,49.09,49.11,49.07,49.11,191309.0,47.6264,47.6458,47.607,47.6458,191309.0
2024-06-21 14:10:00,49.11,49.12,49.09,49.12,136547.0,47.6458,47.6555,47.6264,47.6555,136547.0
2024-06-21 14:20:00,49.11,49.15,49.1,49.15,109477.0,47.6458,47.6846,47.6361,47.6846,109477.0
2024-06-21 14:30:00,49.14,49.14,49.1,49.12,214526.0,47.6749,47.6749,47.6361,47.6555,214526.0
2024-06-21 14:40:00,49.12,49.13,49.1,49.12,129220.0,47.6555,47.6652,47.6361,47.6555,129220.0
2024-06-21 14:50:00,49.12,49.13,49.1,49.12,113111.0,47.6555,47.6652,47.6361,47.6555,113111.0
2024-06-21 15:00:00,49.12,49.15,49.11,49.13,123052.0,47.6555,47.6846,47.6458,47.6652,123052.0
2024-06-21 15:10:00,49.12,49.14,49.11,49.13,126938.0,47.6555,47.6749,47.6458,47.6652,126938.0
2024-06-21 15:20:00,49.13,49.14,49.11,49.12,149692.0,47.6652,47.6749,47.6458,47.6555,149692.0
2024-06-21 15:30:00,49.11,49.13,49.1,49.12,191449.0,47.6458,47.6652,47.6361,47.6555,191449.0
2024-06-21 15:40:00,49.11,49.11,49.08,49.09,106096.0,47.6458,47.6458,47.6167,47.6264,106096.0
2024-06-21 15:50:00,49.09,49.14,49.08,49.11,295041.0,47.6264,47.6749,47.6167,47.6458,295041.0
2024-06-24 09:30:00,49.47,49.58,49.47,49.58,314430.0,47.9951,48.1018,47.9951,48.1018,314430.0
2024-06-24 09:40:00,49.59,49.6,49.53,49.59,301661.0,48.1115,48.1212,48.0533,48.1115,301661.0
2024-06-24 09:50:00,49.6,49.69,49.6,49.67,311228.0,48.1212,48.2085,48.1212,48.1891,311228.0
2024-06-24 10:00:00,49.67,49.75,49.67,49.75,376125.0,48.1891,48.2667,48.1891,48.2667,376125.0
2024-06-24 10:10:00,49.75,49.75,49.68,49.71,398454.0,48.2667,48.2667,48.1988,48.2279,398454.0
2024-06-24 10:20:00,49.71,49.74,49.64,49.64,185632.0,48.2279,48.257,48.16,48.16,185632.0
2024-06-24 10:30:00,49.65,49.71,49.64,49.71,236430.0,48.1697,48.2279,48.16,48.2279,236430.0
2024-06-24 10:40:00,49.71,49.71,49.63,49.63,194745.0,48.2279,48.2279,48.1503,48.1503,194745.0
2024-06-24 10:50:00,49.62,49.66,49.59,49.65,189146.0,48.1406,48.1794,48.1115,48.1697,189146.0
2024-06-24 11:00:00,49.65,49.67,49.62,49.63,116965.0,48.1697,48.1891,48.1406,48.1503,116965.0
2024-06-24 11:10:00,49.63,49.67,49.62,49.66,91901.0,48.1503,48.1891,48.1406,48.1794,91901.0
2024-06-24 11:20:00,49.67,49.67,49.64,49.66,130258.0,48.1891,48.1891,48.16,48.1794,130258.0
2024-06-24 11:30:00,49.66,49.67,49.61,49.63,112819.0,48.1794,48.1891,48.1309,48.1503,112819.0
2024-06-24 11:40:00,49.64,49.64,49.56,49.57,126400.0,48.16,48.16,48.0824,48.0921,126400.0
2024-06-24 11:50:00,49.57,49.6,49.57,49.59,150665.0,48.0921,48.1212,48.0921,48.1115,150665.0
2024-06-24 12:00:00,49.59,49.6,49.58,49.59,95943.0,48.1115,48.1212,48.1018,48.1115,95943.0
2024-06-24 12:10:00,49.59,49.61,49.58,49.6,133140.0,48.1115,48.1309,48.1018,48.1212,133140.0
2024-06-24 12:20:00,49.61,49.62,49.6,49.61,132078.0,48.1309,48.1406,48.1212,48.1309,132078.0
2024-06-24 12:30:00,49.61,49.61,49.59,49.61,109074.0,48.1309,48.1309,48.1115,48.1309,109074.0
2024-06-24 12:40:00,49.61,49.61,49.58,49.59,228735.0,48.1309,48.1309,48.1018,48.1115,228735.0
2024-06-24 12:50:00,49.59,49.6,49.55,49.56,174951.0,48.1115,48.1212,48.0727,48.0824,174951.0
2024-06-24 13:00:00,49.57,49.58,49.47,49.5,205565.0,48.0921,48.1018,47.9951,48.0242,205565.0
2024-06-24 13:10:00,49.49,49.52,49.47,49.52,103158.0,48.0145,48.0436,47.9951,48.0436,103158.0
2024-06-24 13:20:00,49.51,49.52,49.48,49.5,116420.0,48.0339,48.0436,48.0048,48.0242,116420.0
2024-06-24 13:30:00,49.51,49.53,49.47,49.53,135054.0,48.0339,48.0533,47.9951,48.0533,135054.0
2024-06-24 13:40:00,49.54,49.54,49.49,49.5,140899.0,48.063,48.063,48.0145,48.0242,140899.0
2024-06-24 13:50:00,49.5,49.53,49.47,49.51,127187.0,48.0242,48.0533,47.9951,48.0339,127187.0
2024-06-24 14:00:00,49.51,49.51,49.48,49.5,147314.0,48.0339,48.0339,48.0048,48.0242,147314.0
2024-06-24 14:10:00,49.5,49.51,49.48,49.5,127962.0,48.0242,48.0339,48.0048,48.0242,127962.0
2024-06-24 14:20:00,49.5,49.52,49.49,49.52,141127.0,48.0242,48.0436,48.0145,48.0436,141127.0
2024-06-24 14:30:00,49.52,49.55,49.51,49.55,179571.0,48.0436,48.0727,48.0339,48.0727,179571.0
2024-06-24 14:40:00,49.55,49.6,49.54,49.59,135112.0,48.0727,48.1212,48.063,48.1115,135112.0
2024-06-24 14:50:00,49.59,49.61,49.58,49.59,75446.0,48.1115,48.1309,48.1018,48.1115,75446.0
2024-06-24 15:00:00,49.59,49.61,49.58,49.6,145792.0,48.1115,48.1309,48.1018,48.1212,145792.0
2024-06-24 15:10:00,49.59,49.6,49.56,49.57,185206.0,48.1115,48.1212,48.0824,48.0921,185206.0
2024-06-24 15:20:00,49.56,49.58,49.55,49.57,160837.0,48.0824,48.1018,48.0727,48.0921,160837.0
2024-06-24 15:30:00,49.57,49.59,49.56,49.58,267754.0,48.0921,48.1115,48.0824,48.1018,267754.0
2024-06-24 15:40:00,49.58,49.59,49.54,49.55,166044.0,48.1018,48.1115,48.063,48.0727,166044.0
2024-06-24 15:50:00,49.55,49.57,49.52,49.53,709531.0,48.0727,48.0921,48.0436,48.0533,709531.0
2024-06-25 09:30:00,49.52,49.53,49.42,49.46,585788.0,48.0436,48.0533,47.9466,47.9854,585788.0
2024-06-25 09:40:00,49.47,49.49,49.44,49.46,362622.0,47.9951,48.0145,47.966,47.9854,362622.0
2024-06-25 09:50:00,49.47,49.5,49.41,49.42,655291.0,47.9951,48.0242,47.9369,47.9466,655291.0
2024-06-25 10:00:00,49.43,49.46,49.41,49.41,305113.0,47.9563,47.9854,47.9369,47.9369,305113.0
2024-06-25 10:10:00,49.42,49.49,49.42,49.45,711372.0,47.9466,48.0145,47.9466,47.9757,711372.0
2024-06-25 10:20:00,49.45,49.49,49.44,49.47,108252.0,47.9757,48.0145,47.966,47.9951,108252.0
2024-06-25 10:30:00,49.47,49.51,49.46,49.48,88712.0,47.9951,48.0339,47.9854,48.0048,88712.0
2024-06-25 10:40:00,49.49,49.51,49.46,49.46,103457.0,48.0145,48.0339,47.9854,47.9854,103457.0
2024-06-25 10:50:00,49.46,49.48,49.44,49.47,124848.0,47.9854,48.0048,47.966,47.9951,124848.0
2024-06-25 11:00:00,49.47,49.5,49.46,49.48,352822.0,47.9951,48.0242,47.9854,48.0048,352822.0
2024-06-25 11:10:00,49.48,49.53,49.48,49.51,76986.0,48.0048,48.0533,48.0048,48.0339,76986.0
2024-06-25 11:20:00,49.51,49.52,49.48,49.5,160969.0,48.0339,48.0436,48.0048,48.0242,160969.0
2024-06-25 11:30:00,49.51,49.54,49.51,49.52,153653.0,48.0339,48.063,48.0339,48.0436,153653.0
2024-06-25 11:40:00,49.51,49.54,49.51,49.54,1134261.0,48.0339,48.063,48.0339,48.063,1134261.0
2024-06-25 11:50:00,49.54,49.54,49.52,49.53,65094.0,48.063,48.063,48.0436,48.0533,65094.0
2024-06-25 12:00:00,49.53,49.53,49.5,49.52,148150.0,48.0533,48.0533,48.0242,48.0436,148150.0
2024-06-25 12:10:00,49.51,49.52,49.48,49.5,197000.0,48.0339,48.0436,48.0048,48.0242,197000.0
2024-06-25 12:20:00,49.5,49.5,49.46,49.48,411140.0,48.0242,48.0242,47.9854,48.0048,411140.0
2024-06-25 12:30:00,49.48,49.49,49.45,49.47,94657.0,48.0048,48.0145,47.9757,47.9951,94657.0
2024-06-25 12:40:00,49.47,49.48,49.43,49.47,289134.0,47.9951,48.0048,47.9563,47.9951,289134.0
2024-06-25 12:50:00,49.48,49.48,49.45,49.48,63389.0,48.0048,48.0048,47.9757,48.0048,63389.0
2024-06-25 13:00:00,49.48,49.5,49.45,49.48,422588.0,48.0048,48.0242,47.9757,48.0048,422588.0
2024-06-25 13:10:00,49.48,49.52,49.48,49.51,89798.0,48.0048,48.0436,48.0048,48.0339,89798.0
2024-06-25 13:20:00,49.51,49.56,49.5,49.55,153078.0,48.0339,48.0824,48.0242,48.0727,153078.0
2024-06-25 13:30:00,49.55,49.56,49.54,49.56,61660.0,48.0727,48.0824,48.063,48.0824,61660.0
2024-06-25 13:40:00,49.55,49.59,49.55,49.58,137175.0,48.0727,48.1115,48.0727,48.1018,137175.0
2024-06-25 13:50:00,49.58,49.59,49.56,49.58,160656.0,48.1018,48.1115,48.0824,48.1018,160656.0
2024-06-25 14:00:00,49.58,49.59,49.55,49.58,137686.0,48.1018,48.1115,48.0727,48.1018,137686.0
2024-06-25 14:10:00,49.58,49.6,49.58,49.59,134689.0,48.1018,48.1212,48.1018,48.1115,134689.0
2024-06-25 14:20:00,49.59,49.64,49.58,49.64,100368.0,48.1115,48.16,48.1018,48.16,100368.0
2024-06-25 14:30:00,49.63,49.63,49.59,49.6,105217.0,48.1503,48.1503,48.1115,48.1212,105217.0
2024-06-25 14:40:00,49.6,49.62,49.58,49.6,126349.0,48.1212,48.1406,48.1018,48.1212,126349.0
2024-06-25 14:50:00,49.59,49.61,49.59,49.6,122493.0,48.1115,48.1309,48.1115,48.1212,122493.0
2024-06-25 15:00:00,49.6,49.63,49.59,49.61,94642.0,48.1212,48.1503,48.1115,48.1309,94642.0
2024-06-25 15:10:00,49.61,49.64,49.61,49.64,98867.0,48.1309,48.16,48.1309,48.16,98867.0
2024-06-25 15:20:00,49.63,49.65,49.63,49.65,112811.0,48.1503,48.1697,48.1503,48.1697,112811.0
2024-06-25 15:30:00,49.65,49.65,49.62,49.64,153128.0,48.1697,48.1697,48.1406,48.16,153128.0
2024-06-25 15:40:00,49.63,49.64,49.61,49.62,180105.0,48.1503,48.16,48.1309,48.1406,180105.0
2024-06-25 15:50:00,49.62,49.63,49.58,49.6,286311.0,48.1406,48.1503,48.1018,48.1212,286311.0
2024-06-26 09:30:00,49.18,49.24,49.1,49.16,564803.0,47.7137,47.7719,47.6361,47.6943,564803.0
2024-06-26 09:40:00,49.17,49.22,49.17,49.22,168463.0,47.704,47.7525,47.704,47.7525,168463.0
2024-06-26 09:50:00,49.22,49.26,49.21,49.24,177245.0,47.7525,47.7913,47.7428,47.7719,177245.0
2024-06-26 10:00:00,49.24,49.3,49.21,49.28,202588.0,47.7719,47.8301,47.7428,47.8107,202588.0
2024-06-26 10:10:00,49.28,49.32,49.27,49.29,297560.0,47.8107,47.8496,47.801,47.8204,297560.0
2024-06-26 10:20:00,49.29,49.31,49.24,49.25,195067.0,47.8204,47.8399,47.7719,47.7816,195067.0
2024-06-26 10:30:00,49.25,49.27,49.23,49.26,166679.0,47.7816,47.801,47.7622,47.7913,166679.0
2024-06-26 10:40:00,49.26,49.31,49.25,49.29,198663.0,47.7913,47.8399,47.7816,47.8204,198663.0
2024-06-26 10:50:00,49.29,49.31,49.27,49.27,175345.0,47.8204,47.8399,47.801,47.801,175345.0
2024-06-26 11:00:00,49.28,49.3,49.22,49.23,145548.0,47.8107,47.8301,47.7525,47.7622,145548.0
2024-06-26 11:10:00,49.23,49.24,49.17,49.22,176741.0,47.7622,47.7719,47.704,47.7525,176741.0
2024-06-26 11:20:00,49.22,49.26,49.22,49.23,125986.0,47.7525,47.7913,47.7525,47.7622,125986.0
2024-06-26 11:30:00,49.23,49.25,49.2,49.22,223584.0,47.7622,47.7816,47.7331,47.7525,223584.0
2024-06-26 11:40:00,49.21,49.27,49.21,49.27,177798.0,47.7428,47.801,47.7428,47.801,177798.0
2024-06-26 11:50:00,49.27,49.32,49.27,49.29,103267.0,47.801,47.8496,47.801,47.8204,103267.0
2024-06-26 12:00:00,49.29,49.33,49.28,49.33,313149.0,47.8204,47.8593,47.8107,47.8593,313149.0
2024-06-26 12:10:00,49.33,49.33,49.29,49.32,261264.0,47.8593,47.8593,47.8204,47.8496,261264.0
2024-06-26 12:20:00,49.33,49.34,49.3,49.33,179446.0,47.8593,47.869,47.8301,47.8593,179446.0
2024-06-26 12:30:00,49.33,49.33,49.3,49.3,103214.0,47.8593,47.8593,47.8301,47.8301,103214.0
2024-06-26 12:40:00,49.31,49.33,49.26,49.28,207248.0,47.8399,47.8593,47.7913,47.8107,207248.0
2024-06-26 12:50:00,49.28,49.31,49.27,49.29,198941.0,47.8107,47.8399,47.801,47.8204,198941.0
2024-06-26 13:00:00,49.28,49.29,49.25,49.29,336151.0,47.8107,47.8204,47.7816,47.8204,336151.0
2024-06-26 13:10:00,49.28,49.31,49.25,49.26,71858.0,47.8107,47.8399,47.7816,47.7913,71858.0
2024-06-26 13:20:00,49.26,49.29,49.23,49.28,281885.0,47.7913,47.8204,47.7622,47.8107,281885.0
2024-06-26 13:30:00,49.28,49.3,49.27,49.29,123735.0,47.8107,47.8301,47.801,47.8204,123735.0
2024-06-26 13:40:00,49.29,49.29,49.26,49.26,415372.0,47.8204,47.8204,47.7913,47.7913,415372.0
2024-06-26 13:50:00,49.26,49.29,49.24,49.28,62057.0,47.7913,47.8204,47.7719,47.8107,62057.0
2024-06-26 14:00:00,49.28,49.28,49.24,49.26,65155.0,47.8107,47.8107,47.7719,47.7913,65155.0
2024-06-26 14:10:00,49.25,49.27,49.24,49.25,236959.0,47.7816,47.801,47.7719,47.7816,236959.0
2024-06-26 14:20:00,49.25,49.27,49.23,49.24,103824.0,47.7816,47.801,47.7622,47.7719,103824.0
2024-06-26 14:30:00,49.24,49.26,49.23,49.24,172031.0,47.7719,47.7913,47.7622,47.7719,172031.0
2024-06-26 14:40:00,49.24,49.26,49.22,49.26,128100.0,47.7719,47.7913,47.7525,47.7913,128100.0
2024-06-26 14:50:00,49.26,49.27,49.23,49.23,120686.0,47.7913,47.801,47.7622,47.7622,120686.0
2024-06-26 15:00:00,49.23,49.24,49.2,49.21,158756.0,47.7622,47.7719,47.7331,47.7428,158756.0
2024-06-26 15:10:00,49.21,49.22,49.18,49.2,132913.0,47.7428,47.7525,47.7137,47.7331,132913.0
2024-06-26 15:20:00,49.2,49.22,49.19,49.22,157560.0,47.7331,47.7525,47.7234,47.7525,157560.0
2024-06-26 15:30:00,49.21,49.23,49.2,49.22,270469.0,47.7428,47.7622,47.7331,47.7525,270469.0
2024-06-26 15:40:00,49.22,49.23,49.2,49.21,118973.0,47.7525,47.7622,47.7331,47.7428,118973.0
2024-06-26 15:50:00,49.22,49.32,49.21,49.24,577167.0,47.7525,47.8496,47.7428,47.7719,577167.0
2024-06-27 09:30:00,49.37,49.45,49.37,49.44,305584.0,47.8981,47.9757,47.8981,47.966,305584.0
2024-06-27 09:40:00,49.44,49.49,49.43,49.45,308203.0,47.966,48.0145,47.9563,47.9757,308203.0
2024-06-27 09:50:00,49.45,49.45,49.38,49.44,91544.0,47.9757,47.9757,47.9078,47.966,91544.0
2024-06-27 10:00:00,49.44,49.49,49.43,49.47,151684.0,47.966,48.0145,47.9563,47.9951,151684.0
2024-06-27 10:10:00,49.47,49.52,49.46,49.47,337452.0,47.9951,48.0436,47.9854,47.9951,337452.0
2024-06-27 10:20:00,49.47,49.48,49.44,49.46,335478.0,47.9951,48.0048,47.966,47.9854,335478.0
2024-06-27 10:30:00,49.47,49.49,49.44,49.48,297843.0,47.9951,48.0145,47.966,48.0048,297843.0
2024-06-27 10:40:00,49.48,49.5,49.43,49.45,163340.0,48.0048,48.0242,47.9563,47.9757,163340.0
2024-06-27 10:50:00,49.44,49.44,49.38,49.39,273906.0,47.966,47.966,47.9078,47.9175,273906.0
2024-06-27 11:00:00,49.39,49.39,49.31,49.32,225628.0,47.9175,47.9175,47.8399,47.8496,225628.0
2024-06-27 11:10:00,49.32,49.36,49.3,49.36,267651.0,47.8496,47.8884,47.8301,47.8884,267651.0
2024-06-27 11:20:00,49.36,49.36,49.27,49.29,230029.0,47.8884,47.8884,47.801,47.8204,230029.0
2024-06-27 11:30:00,49.29,49.32,49.27,49.32,129646.0,47.8204,47.8496,47.801,47.8496,129646.0
2024-06-27 11:40:00,49.32,49.33,49.29,49.33,120255.0,47.8496,47.8593,47.8204,47.8593,120255.0
2024-06-27 11:50:00,49.32,49.33,49.29,49.33,195385.0,47.8496,47.8593,47.8204,47.8593,195385.0
2024-06-27 12:00:00,49.32,49.36,49.31,49.34,246242.0,47.8496,47.8884,47.8399,47.869,246242.0
2024-06-27 12:10:00,49.34,49.37,49.34,49.35,182281.0,47.869,47.8981,47.869,47.8787,182281.0
2024-06-27 12:20:00,49.36,49.38,49.35,49.37,129488.0,47.8884,47.9078,47.8787,47.8981,129488.0
2024-06-27 12:30:00,49.37,49.39,49.35,49.36,606657.0,47.8981,47.9175,47.8787,47.8884,606657.0
2024-06-27 12:40:00,49.36,49.38,49.34,49.37,392868.0,47.8884,47.9078,47.869,47.8981,392868.0
2024-06-27 12:50:00,49.37,49.4,49.36,49.38,406663.0,47.8981,47.9272,47.8884,47.9078,406663.0
2024-06-27 13:00:00,49.39,49.41,49.37,49.39,272551.0,47.9175,47.9369,47.8981,47.9175,272551.0
2024-06-27 13:10:00,49.4,49.4,49.36,49.37,143517.0,47.9272,47.9272,47.8884,47.8981,143517.0
2024-06-27 13:20:00,49.36,49.42,49.36,49.4,81114.0,47.8884,47.9466,47.8884,47.9272,81114.0
2024-06-27 13:30:00,49.41,49.41,49.39,49.4,75820.0,47.9369,47.9369,47.9175,47.9272,75820.0
2024-06-27 13:40:00,49.41,49.42,49.39,49.39,38535.0,47.9369,47.9466,47.9175,47.9175,38535.0
2024-06-27 13:50:00,49.4,49.4,49.36,49.37,149657.0,47.9272,47.9272,47.8884,47.8981,149657.0
2024-06-27 14:00:00,49.36,49.36,49.29,49.33,183702.0,47.8884,47.8884,47.8204,47.8593,183702.0
2024-06-27 14:10:00,49.32,49.33,49.28,49.3,265206.0,47.8496,47.8593,47.8107,47.8301,265206.0
2024-06-27 14:20:00,49.3,49.31,49.28,49.3,168702.0,47.8301,47.8399,47.8107,47.8301,168702.0
2024-06-27 14:30:00,49.29,49.32,49.27,49.3,149021.0,47.8204,47.8496,47.801,47.8301,149021.0
2024-06-27 14:40:00,49.3,49.34,49.29,49.34,146682.0,47.8301,47.869,47.8204,47.869,146682.0
2024-06-27 14:50:00,49.34,49.36,49.33,49.35,157033.0,47.869,47.8884,47.8593,47.8787,157033.0
2024-06-27 15:00:00,49.34,49.36,49.33,49.35,98923.0,47.869,47.8884,47.8593,47.8787,98923.0
2024-06-27 15:10:00,49.36,49.37,49.35,49.36,78975.0,47.8884,47.8981,47.8787,47.8884,78975.0
2024-06-27 15:20:00,49.36,49.37,49.35,49.37,129536.0,47.8884,47.8981,47.8787,47.8981,129536.0
2024-06-27 15:30:00,49.37,49.37,49.34,49.37,81647.0,47.8981,47.8981,47.869,47.8981,81647.0
2024-06-27 15:40:00,49.37,49.38,49.35,49.36,154882.0,47.8981,47.9078,47.8787,47.8884,154882.0
2024-06-27 15:50:00,49.36,49.39,49.33,49.39,410722.0,47.8884,47.9175,47.8593,47.9175,410722.0
2024-06-28 09:30:00,49.41,49.53,49.39,49.52,215945.0,47.9369,48.0533,47.9175,48.0436,215945.0
2024-06-28 09:40:00,49.52,49.55,49.42,49.43,123836.0,48.0436,48.0727,47.9466,47.9563,123836.0
2024-06-28 09:50:00,49.44,49.47,49.42,49.44,97062.0,47.966,47.9951,47.9466,47.966,97062.0
2024-06-28 10:00:00,49.43,49.51,49.42,49.51,225319.0,47.9563,48.0339,47.9466,48.0339,225319.0
2024-06-28 10:10:00,49.52,49.56,49.51,49.53,196293.0,48.0436,48.0824,48.0339,48.0533,196293.0
2024-06-28 10:20:00,49.52,49.59,49.5,49.54,130325.0,48.0436,48.1115,48.0242,48.063,130325.0
2024-06-28 10:30:00,49.54,49.57,49.49,49.5,449195.0,48.063,48.0921,48.0145,48.0242,449195.0
2024-06-28 10:40:00,49.49,49.54,49.44,49.54,365449.0,48.0145,48.063,47.966,48.063,365449.0
2024-06-28 10:50:00,49.53,49.54,49.48,49.5,126537.0,48.0533,48.063,48.0048,48.0242,126537.0
2024-06-28 11:00:00,49.5,49.5,49.37,49.39,187410.0,48.0242,48.0242,47.8981,47.9175,187410.0
2024-06-28 11:10:00,49.38,49.43,49.38,49.42,106566.0,47.9078,47.9563,47.9078,47.9466,106566.0
2024-06-28 11:20:00,49.42,49.46,49.41,49.45,127311.0,47.9466,47.9854,47.9369,47.9757,127311.0
2024-06-28 11:30:00,49.45,49.54,49.44,49.54,195872.0,47.9757,48.063,47.966,48.063,195872.0
2024-06-28 11:40:00,49.54,49.54,49.48,49.48,166269.0,48.063,48.063,48.0048,48.0048,166269.0
2024-06-28 11:50:00,49.49,49.5,49.47,49.48,201402.0,48.0145,48.0242,47.9951,48.0048,201402.0
2024-06-28 12:00:00,49.48,49.49,49.42,49.44,118130.0,48.0048,48.0145,47.9466,47.966,118130.0
2024-06-28 12:10:00,49.43,49.45,49.4,49.42,407228.0,47.9563,47.9757,47.9272,47.9466,407228.0
2024-06-28 12:20:00,49.43,49.47,49.42,49.47,142272.0,47.9563,47.9951,47.9466,47.9951,142272.0
2024-06-28 12:30:00,49.47,49.48,49.38,49.39,162613.0,47.9951,48.0048,47.9078,47.9175,162613.0
2024-06-28 12:40:00,49.38,49.41,49.35,49.39,189363.0,47.9078,47.9369,47.8787,47.9175,189363.0
2024-06-28 12:50:00,49.39,49.42,49.39,49.41,131439.0,47.9175,47.9466,47.9175,47.9369,131439.0
2024-06-28 13:00:00,49.41,49.47,49.38,49.46,106959.0,47.9369,47.9951,47.9078,47.9854,106959.0
2024-06-28 13:10:00,49.47,49.47,49.43,49.46,155737.0,47.9951,47.9951,47.9563,47.9854,155737.0
2024-06-28 13:20:00,49.45,49.47,49.41,49.41,95890.0,47.9757,47.9951,47.9369,47.9369,95890.0
2024-06-28 13:30:00,49.41,49.42,49.38,49.41,187078.0,47.9369,47.9466,47.9078,47.9369,187078.0
2024-06-28 13:40:00,49.4,49.41,49.37,49.4,122740.0,47.9272,47.9369,47.8981,47.9272,122740.0
2024-06-28 13:50:00,49.4,49.41,49.38,49.39,261730.0,47.9272,47.9369,47.9078,47.9175,261730.0
2024-06-28 14:00:00,49.4,49.42,49.38,49.41,530577.0,47.9272,47.9466,47.9078,47.9369,530577.0
2024-06-28 14:10:00,49.42,49.45,49.41,49.42,184702.0,47.9466,47.9757,47.9369,47.9466,184702.0
2024-06-28 14:20:00,49.41,49.41,49.34,49.37,423633.0,47.9369,47.9369,47.869,47.8981,423633.0
2024-06-28 14:30:00,49.36,49.38,49.34,49.36,171996.0,47.8884,47.9078,47.869,47.8884,171996.0
2024-06-28 14:40:00,49.36,49.37,49.32,49.33,144204.0,47.8884,47.8981,47.8496,47.8593,144204.0
2024-06-28 14:50:00,49.33,49.34,49.32,49.34,115861.0,47.8593,47.869,47.8496,47.869,115861.0
2024-06-28 15:00:00,49.33,49.33,49.28,49.3,229041.0,47.8593,47.8593,47.8107,47.8301,229041.0
2024-06-28 15:10:00,49.3,49.31,49.29,49.3,199762.0,47.8301,47.8399,47.8204,47.8301,199762.0
2024-06-28 15:20:00,49.3,49.31,49.28,49.3,248275.0,47.8301,47.8399,47.8107,47.8301,248275.0
2024-06-28 15:30:00,49.3,49.3,49.21,49.29,617186.0,47.8301,47.8301,47.7428,47.8204,617186.0
2024-06-28 15:40:00,49.3,49.37,49.29,49.35,397897.0,47.8301,47.8981,47.8204,47.8787,397897.0
2024-06-28 15:50:00,49.35,49.42,49.35,49.42,874873.0,47.8787,47.9466,47.8787,47.9466,874873.0
2024-07-01 09:30:00,49.63,49.76,49.63,49.75,512661.0,48.1503,48.2764,48.1503,48.2667,512661.0
2024-07-01 09:40:00,49.75,49.78,49.71,49.73,160427.0,48.2667,48.2958,48.2279,48.2473,160427.0
2024-07-01 09:50:00,49.73,49.76,49.7,49.72,282690.0,48.2473,48.2764,48.2182,48.2376,282690.0
2024-07-01 10:00:00,49.73,49.81,49.73,49.73,288746.0,48.2473,48.3249,48.2473,48.2473,288746.0
2024-07-01 10:10:00,49.72,49.72,49.53,49.57,426315.0,48.2376,48.2376,48.0533,48.0921,426315.0
2024-07-01 10:20:00,49.57,49.57,49.5,49.54,280546.0,48.0921,48.0921,48.0242,48.063,280546.0
2024-07-01 10:30:00,49.54,49.54,49.45,49.46,131041.0,48.063,48.063,47.9757,47.9854,131041.0
2024-07-01 10:40:00,49.45,49.46,49.38,49.38,79220.0,47.9757,47.9854,47.9078,47.9078,79220.0
2024-07-01 10:50:00,49.38,49.44,49.36,49.42,250193.0,47.9078,47.966,47.8884,47.9466,250193.0
2024-07-01 11:00:00,49.41,49.44,49.38,49.41,644502.0,47.9369,47.966,47.9078,47.9369,644502.0
2024-07-01 11:10:00,49.41,49.46,49.41,49.44,291488.0,47.9369,47.9854,47.9369,47.966,291488.0
2024-07-01 11:20:00,49.44,49.44,49.4,49.42,131936.0,47.966,47.966,47.9272,47.9466,131936.0
2024-07-01 11:30:00,49.41,49.42,49.36,49.37,1093032.0,47.9369,47.9466,47.8884,47.8981,1093032.0
2024-07-01 11:40:00,49.37,49.39,49.34,49.38,84144.0,47.8981,47.9175,47.869,47.9078,84144.0
2024-07-01 11:50:00,49.39,49.43,49.38,49.41,89574.0,47.9175,47.9563,47.9078,47.9369,89574.0
2024-07-01 12:00:00,49.41,49.44,49.37,49.44,127683.0,47.9369,47.966,47.8981,47.966,127683.0
2024-07-01 12:10:00,49.44,49.47,49.41,49.46,237281.0,47.966,47.9951,47.9369,47.9854,237281.0
2024-07-01 12:20:00,49.46,49.49,49.46,49.49,85324.0,47.9854,48.0145,47.9854,48.0145,85324.0
2024-07-01 12:30:00,49.48,49.49,49.47,49.48,177937.0,48.0048,48.0145,47.9951,48.0048,177937.0
2024-07-01 12:40:00,49.47,49.49,49.45,49.46,283393.0,47.9951,48.0145,47.9757,47.9854,283393.0
2024-07-01 12:50:00,49.46,49.47,49.44,49.47,171697.0,47.9854,47.9951,47.966,47.9951,171697.0
2024-07-01 13:00:00,49.47,49.48,49.45,49.48,109134.0,47.9951,48.0048,47.9757,48.0048,109134.0
2024-07-01 13:10:00,49.48,49.5,49.47,49.5,88555.0,48.0048,48.0242,47.9951,48.0242,88555.0
2024-07-01 13:20:00,49.49,49.5,49.45,49.48,386698.0,48.0145,48.0242,47.9757,48.0048,386698.0
2024-07-01 13:30:00,49.47,49.49,49.45,49.46,114502.0,47.9951,48.0145,47.9757,47.9854,114502.0
2024-07-01 13:40:00,49.47,49.48,49.45,49.47,187152.0,47.9951,48.0048,47.9757,47.9951,187152.0
2024-07-01 13:50:00,49.47,49.47,49.44,49.44,613382.0,47.9951,47.9951,47.966,47.966,613382.0
2024-07-01 14:00:00,49.45,49.46,49.42,49.46,116969.0,47.9757,47.9854,47.9466,47.9854,116969.0
2024-07-01 14:10:00,49.45,49.48,49.45,49.47,158702.0,47.9757,48.0048,47.9757,47.9951,158702.0
2024-07-01 14:20:00,49.47,49.47,49.39,49.4,182221.0,47.9951,47.9951,47.9175,47.9272,182221.0
2024-07-01 14:30:00,49.39,49.42,49.38,49.41,104534.0,47.9175,47.9466,47.9078,47.9369,104534.0
2024-07-01 14:40:00,49.41,49.43,49.4,49.41,219850.0,47.9369,47.9563,47.9272,47.9369,219850.0
2024-07-01 14:50:00,49.41,49.42,49.4,49.41,164006.0,47.9369,47.9466,47.9272,47.9369,164006.0
2024-07-01 15:00:00,49.41,49.43,49.4,49.43,146561.0,47.9369,47.9563,47.9272,47.9563,146561.0
2024-07-01 15:10:00,49.43,49.43,49.41,49.43,285950.0,47.9563,47.9563,47.9369,47.9563,285950.0
2024-07-01 15:20:00,49.43,49.43,49.36,49.4,267273.0,47.9563,47.9563,47.8884,47.9272,267273.0
2024-07-01 15:30:00,49.39,49.44,49.39,49.41,241829.0,47.9175,47.966,47.9175,47.9369,241829.0
2024-07-01 15:40:00,49.41,49.44,49.4,49.41,265628.0,47.9369,47.966,47.9272,47.9369,265628.0
2024-07-01 15:50:00,49.42,49.47,49.41,49.46,614657.0,47.9466,47.9951,47.9369,47.9854,614657.0
2024-07-02 09:30:00,49.33,49.36,49.27,49.35,806331.0,47.8593,47.8884,47.801,47.8787,806331.0
2024-07-02 09:40:00,49.36,49.4,49.34,49.39,167280.0,47.8884,47.9272,47.869,47.9175,167280.0
2024-07-02 09:50:00,49.38,49.41,49.35,49.39,154344.0,47.9078,47.9369,47.8787,47.9175,154344.0
2024-07-02 10:00:00,49.4,49.42,49.32,49.34,508856.0,47.9272,47.9466,47.8496,47.869,508856.0
2024-07-02 10:10:00,49.33,49.33,49.25,49.32,667960.0,47.8593,47.8593,47.7816,47.8496,667960.0
2024-07-02 10:20:00,49.32,49.36,49.28,49.36,360311.0,47.8496,47.8884,47.8107,47.8884,360311.0
2024-07-02 10:30:00,49.36,49.4,49.35,49.39,210495.0,47.8884,47.9272,47.8787,47.9175,210495.0
2024-07-02 10:40:00,49.39,49.39,49.29,49.34,247061.0,47.9175,47.9175,47.8204,47.869,247061.0
2024-07-02 10:50:00,49.34,49.41,49.33,49.4,170469.0,47.869,47.9369,47.8593,47.9272,170469.0
2024-07-02 11:00:00,49.4,49.43,49.38,49.42,219949.0,47.9272,47.9563,47.9078,47.9466,219949.0
2024-07-02 11:10:00,49.41,49.43,49.39,49.41,256480.0,47.9369,47.9563,47.9175,47.9369,256480.0
2024-07-02 11:20:00,49.42,49.42,49.39,49.41,214990.0,47.9466,47.9466,47.9175,47.9369,214990.0
2024-07-02 11:30:00,49.42,49.43,49.39,49.41,149148.0,47.9466,47.9563,47.9175,47.9369,149148.0
2024-07-02 11:40:00,49.41,49.41,49.37,49.39,185982.0,47.9369,47.9369,47.8981,47.9175,185982.0
2024-07-02 11:50:00,49.39,49.4,49.36,49.37,102257.0,47.9175,47.9272,47.8884,47.8981,102257.0
2024-07-02 12:00:00,49.38,49.38,49.34,49.34,148840.0,47.9078,47.9078,47.869,47.869,148840.0
2024-07-02 12:10:00,49.34,49.37,49.33,49.37,194266.0,47.869,47.8981,47.8593,47.8981,194266.0
2024-07-02 12:20:00,49.37,49.4,49.35,49.4,131911.0,47.8981,47.9272,47.8787,47.9272,131911.0
2024-07-02 12:30:00,49.39,49.4,49.35,49.36,146519.0,47.9175,47.9272,47.8787,47.8884,146519.0
2024-07-02 12:40:00,49.36,49.37,49.34,49.36,214544.0,47.8884,47.8981,47.869,47.8884,214544.0
2024-07-02 12:50:00,49.36,49.38,49.35,49.37,205803.0,47.8884,47.9078,47.8787,47.8981,205803.0
2024-07-02 13:00:00,49.37,49.43,49.36,49.43,91011.0,47.8981,47.9563,47.8884,47.9563,91011.0
2024-07-02 13:10:00,49.43,49.45,49.41,49.44,84298.0,47.9563,47.9757,47.9369,47.966,84298.0
2024-07-02 13:20:00,49.43,49.46,49.43,49.45,108287.0,47.9563,47.9854,47.9563,47.9757,108287.0
2024-07-02 13:30:00,49.45,49.45,49.41,49.44,137446.0,47.9757,47.9757,47.9369,47.966,137446.0
2024-07-02 13:40:00,49.44,49.46,49.43,49.46,87690.0,47.966,47.9854,47.9563,47.9854,87690.0
2024-07-02 13:50:00,49.46,49.5,49.45,49.48,113583.0,47.9854,48.0242,47.9757,48.0048,113583.0
2024-07-02 14:00:00,49.48,49.51,49.48,49.51,40576.0,48.0048,48.0339,48.0048,48.0339,40576.0
2024-07-02 14:10:00,49.5,49.53,49.5,49.5,200748.0,48.0242,48.0533,48.0242,48.0242,200748.0
2024-07-02 14:20:00,49.51,49.53,49.5,49.51,157678.0,48.0339,48.0533,48.0242,48.0339,157678.0
2024-07-02 14:30:00,49.52,49.53,49.5,49.52,97474.0,48.0436,48.0533,48.0242,48.0436,97474.0
2024-07-02 14:40:00,49.53,49.54,49.51,49.54,232880.0,48.0533,48.063,48.0339,48.063,232880.0
2024-07-02 14:50:00,49.53,49.55,49.53,49.54,496713.0,48.0533,48.0727,48.0533,48.063,496713.0
2024-07-02 15:00:00,49.53,49.54,49.52,49.53,215406.0,48.0533,48.063,48.0436,48.0533,215406.0
2024-07-02 15:10:00,49.54,49.56,49.53,49.56,230551.0,48.063,48.0824,48.0533,48.0824,230551.0
2024-07-02 15:20:00,49.55,49.58,49.55,49.57,202005.0,48.0727,48.1018,48.0727,48.0921,202005.0
2024-07-02 15:30:00,49.58,49.59,49.56,49.58,322823.0,48.1018,48.1115,48.0824,48.1018,322823.0
2024-07-02 15:40:00,49.58,49.58,49.56,49.56,224313.0,48.1018,48.1018,48.0824,48.0824,224313.0
2024-07-02 15:50:00,49.56,49.6,49.56,49.59,593358.0,48.0824,48.1212,48.0824,48.1115,593358.0
2024-07-03 09:30:00,49.81,50.03,49.81,50.01,288799.0,48.3249,48.5384,48.3249,48.519,288799.0
2024-07-03 09:40:00,50.01,50.05,49.98,50.04,185246.0,48.519,48.5578,48.4899,48.5481,185246.0
2024-07-03 09:50:00,50.04,50.06,50.0,50.05,170989.0,48.5481,48.5675,48.5093,48.5578,170989.0
2024-07-03 10:00:00,50.04,50.19,50.04,50.17,448990.0,48.5481,48.6936,48.5481,48.6742,448990.0
2024-07-03 10:10:00,50.16,50.22,50.15,50.16,405492.0,48.6645,48.7227,48.6548,48.6645,405492.0
2024-07-03 10:20:00,50.16,50.21,50.11,50.13,284021.0,48.6645,48.713,48.616,48.6354,284021.0
2024-07-03 10:30:00,50.12,50.2,50.12,50.18,265715.0,48.6257,48.7033,48.6257,48.6839,265715.0
2024-07-03 10:40:00,50.17,50.18,50.11,50.18,359861.0,48.6742,48.6839,48.616,48.6839,359861.0
2024-07-03 10:50:00,50.17,50.18,50.12,50.14,187116.0,48.6742,48.6839,48.6257,48.6451,187116.0
2024-07-03 11:00:00,50.14,50.14,50.08,50.11,125676.0,48.6451,48.6451,48.5869,48.616,125676.0
2024-07-03 11:10:00,50.11,50.16,50.08,50.16,480654.0,48.616,48.6645,48.5869,48.6645,480654.0
2024-07-03 11:20:00,50.16,50.18,50.1,50.11,191581.0,48.6645,48.6839,48.6063,48.616,191581.0
2024-07-03 11:30:00,50.11,50.11,50.07,50.09,155774.0,48.616,48.616,48.5772,48.5966,155774.0
2024-07-03 11:40:00,50.09,50.13,50.09,50.11,126491.0,48.5966,48.6354,48.5966,48.616,126491.0
2024-07-03 11:50:00,50.11,50.14,50.1,50.13,249633.0,48.616,48.6451,48.6063,48.6354,249633.0
2024-07-03 12:00:00,50.12,50.15,50.12,50.13,195088.0,48.6257,48.6548,48.6257,48.6354,195088.0
2024-07-03 12:10:00,50.14,50.17,50.13,50.16,169568.0,48.6451,48.6742,48.6354,48.6645,169568.0
2024-07-03 12:20:00,50.16,50.18,50.16,50.16,409164.0,48.6645,48.6839,48.6645,48.6645,409164.0
2024-07-03 12:30:00,50.16,50.17,50.12,50.14,268355.0,48.6645,48.6742,48.6257,48.6451,268355.0
2024-07-03 12:40:00,50.13,50.14,50.1,50.11,469051.0,48.6354,48.6451,48.6063,48.616,469051.0
2024-07-03 12:50:00,50.11,50.17,50.1,50.16,553196.0,48.616,48.6742,48.6063,48.6645,553196.0
2024-07-05 09:30:00,50.62,50.62,50.5,50.52,328363.0,49.1108,49.1108,48.9944,49.0138,328363.0
2024-07-05 09:40:00,50.52,50.55,50.37,50.37,137921.0,49.0138,49.0429,48.8682,48.8682,137921.0
2024-07-05 09:50:00,50.37,50.38,50.29,50.34,141493.0,48.8682,48.8779,48.7906,48.8391,141493.0
2024-07-05 10:00:00,50.35,50.35,50.22,50.23,275114.0,48.8488,48.8488,48.7227,48.7324,275114.0
2024-07-05 10:10:00,50.22,50.27,50.18,50.26,287112.0,48.7227,48.7712,48.6839,48.7615,287112.0
2024-07-05 10:20:00,50.26,50.28,50.22,50.23,234301.0,48.7615,48.7809,48.7227,48.7324,234301.0
2024-07-05 10:30:00,50.23,50.3,50.21,50.27,245096.0,48.7324,48.8003,48.713,48.7712,245096.0
2024-07-05 10:40:00,50.27,50.37,50.25,50.34,187074.0,48.7712,48.8682,48.7518,48.8391,187074.0
2024-07-05 10:50:00,50.34,50.38,50.33,50.36,355688.0,48.8391,48.8779,48.8294,48.8585,355688.0
2024-07-05 11:00:00,50.36,50.41,50.34,50.38,259280.0,48.8585,48.9071,48.8391,48.8779,259280.0
2024-07-05 11:10:00,50.38,50.4,50.35,50.4,278154.0,48.8779,48.8974,48.8488,48.8974,278154.0
2024-07-05 11:20:00,50.4,50.41,50.36,50.4,110111.0,48.8974,48.9071,48.8585,48.8974,110111.0
2024-07-05 11:30:00,50.4,50.43,50.39,50.41,100698.0,48.8974,48.9265,48.8877,48.9071,100698.0
2024-07-05 11:40:00,50.41,50.44,50.4,50.41,170143.0,48.9071,48.9362,48.8974,48.9071,170143.0
2024-07-05 11:50:00,50.41,50.42,50.39,50.4,94831.0,48.9071,48.9168,48.8877,48.8974,94831.0
2024-07-05 12:00:00,50.4,50.41,50.38,50.4,112713.0,48.8974,48.9071,48.8779,48.8974,112713.0
2024-07-05 12:10:00,50.4,50.42,50.39,50.41,165330.0,48.8974,48.9168,48.8877,48.9071,165330.0
2024-07-05 12:20:00,50.41,50.43,50.39,50.41,130914.0,48.9071,48.9265,48.8877,48.9071,130914.0
2024-07-05 12:30:00,50.4,50.4,50.36,50.39,107326.0,48.8974,48.8974,48.8585,48.8877,107326.0
2024-07-05 12:40:00,50.38,50.39,50.35,50.37,149101.0,48.8779,48.8877,48.8488,48.8682,149101.0
2024-07-05 12:50:00,50.37,50.38,50.35,50.37,65679.0,48.8682,48.8779,48.8488,48.8682,65679.0
2024-07-05 13:00:00,50.38,50.39,50.35,50.38,126906.0,48.8779,48.8877,48.8488,48.8779,126906.0
2024-07-05 13:10:00,50.38,50.38,50.35,50.36,168326.0,48.8779,48.8779,48.8488,48.8585,168326.0
2024-07-05 13:20:00,50.36,50.4,50.35,50.39,93065.0,48.8585,48.8974,48.8488,48.8877,93065.0
2024-07-05 13:30:00,50.39,50.42,50.38,50.41,67946.0,48.8877,48.9168,48.8779,48.9071,67946.0
2024-07-05 13:40:00,50.41,50.44,50.41,50.43,56609.0,48.9071,48.9362,48.9071,48.9265,56609.0
2024-07-05 13:50:00,50.42,50.44,50.42,50.43,498822.0,48.9168,48.9362,48.9168,48.9265,498822.0
2024-07-05 14:00:00,50.43,50.44,50.41,50.41,169067.0,48.9265,48.9362,48.9071,48.9071,169067.0
2024-07-05 14:10:00,50.41,50.45,50.41,50.45,156543.0,48.9071,48.9459,48.9071,48.9459,156543.0
2024-07-05 14:20:00,50.44,50.45,50.42,50.44,67485.0,48.9362,48.9459,48.9168,48.9362,67485.0
2024-07-05 14:30:00,50.44,50.47,50.43,50.44,113985.0,48.9362,48.9653,48.9265,48.9362,113985.0
2024-07-05 14:40:00,50.44,50.49,50.43,50.48,95197.0,48.9362,48.9847,48.9265,48.975,95197.0
2024-07-05 14:50:00,50.48,50.51,50.48,50.51,124757.0,48.975,49.0041,48.975,49.0041,124757.0
2024-07-05 15:00:00,50.5,50.52,50.48,50.5,148961.0,48.9944,49.0138,48.975,48.9944,148961.0
2024-07-05 15:10:00,50.5,50.5,50.48,50.48,81475.0,48.9944,48.9944,48.975,48.975,81475.0
2024-07-05 15:20:00,50.49,50.5,50.48,50.49,93207.0,48.9847,48.9944,48.975,48.9847,93207.0
2024-07-05 15:30:00,50.48,50.51,50.47,50.5,101265.0,48.975,49.0041,48.9653,48.9944,101265.0
2024-07-05 15:40:00,50.5,50.53,50.49,50.51,84177.0,48.9944,49.0235,48.9847,49.0041,84177.0
2024-07-05 15:50:00,50.51,50.52,50.47,50.5,606614.0,49.0041,49.0138,48.9653,48.9944,606614.0
2024-07-08 09:30:00,50.52,50.56,50.48,50.53,253709.0,49.0138,49.0526,48.975,49.0235,253709.0
2024-07-08 09:40:00,50.52,50.55,50.49,50.53,133036.0,49.0138,49.0429,48.9847,49.0235,133036.0
2024-07-08 09:50:00,50.53,50.55,50.5,50.51,163711.0,49.0235,49.0429,48.9944,49.0041,163711.0
2024-07-08 10:00:00,50.52,50.52,50.45,50.48,236824.0,49.0138,49.0138,48.9459,48.975,236824.0
2024-07-08 10:10:00,50.48,50.5,50.45,50.47,353021.0,48.975,48.9944,48.9459,48.9653,353021.0
2024-07-08 10:20:00,50.46,50.48,50.43,50.43,236789.0,48.9556,48.975,48.9265,48.9265,236789.0
2024-07-08 10:30:00,50.43,50.44,50.39,50.41,164043.0,48.9265,48.9362,48.8877,48.9071,164043.0
2024-07-08 10:40:00,50.41,50.42,50.36,50.4,211933.0,48.9071,48.9168,48.8585,48.8974,211933.0
2024-07-08 10:50:00,50.39,50.4,50.35,50.37,220900.0,48.8877,48.8974,48.8488,48.8682,220900.0
2024-07-08 11:00:00,50.37,50.39,50.35,50.39,153038.0,48.8682,48.8877,48.8488,48.8877,153038.0
2024-07-08 11:10:00,50.38,50.39,50.35,50.38,96631.0,48.8779,48.8877,48.8488,48.8779,96631.0
2024-07-08 11:20:00,50.38,50.4,50.37,50.38,110177.0,48.8779,48.8974,48.8682,48.8779,110177.0
2024-07-08 11:30:00,50.38,50.38,50.32,50.33,254965.0,48.8779,48.8779,48.8197,48.8294,254965.0
2024-07-08 11:40:00,50.33,50.35,50.32,50.34,136140.0,48.8294,48.8488,48.8197,48.8391,136140.0
2024-07-08 11:50:00,50.34,50.35,50.32,50.33,61073.0,48.8391,48.8488,48.8197,48.8294,61073.0
2024-07-08 12:00:00,50.32,50.33,50.27,50.28,94724.0,48.8197,48.8294,48.7712,48.7809,94724.0
2024-07-08 12:10:00,50.28,50.3,50.26,50.28,167912.0,48.7809,48.8003,48.7615,48.7809,167912.0
2024-07-08 12:20:00,50.29,50.31,50.28,50.31,183721.0,48.7906,48.81,48.7809,48.81,183721.0
2024-07-08 12:30:00,50.3,50.34,50.3,50.33,126248.0,48.8003,48.8391,48.8003,48.8294,126248.0
2024-07-08 12:40:00,50.32,50.34,50.31,50.33,170587.0,48.8197,48.8391,48.81,48.8294,170587.0
2024-07-08 12:50:00,50.33,50.35,50.32,50.33,818366.0,48.8294,48.8488,48.8197,48.8294,818366.0
2024-07-08 13:00:00,50.34,50.34,50.29,50.3,135864.0,48.8391,48.8391,48.7906,48.8003,135864.0
2024-07-08 13:10:00,50.29,50.32,50.29,50.32,134271.0,48.7906,48.8197,48.7906,48.8197,134271.0
2024-07-08 13:20:00,50.32,50.33,50.3,50.3,293485.0,48.8197,48.8294,48.8003,48.8003,293485.0
2024-07-08 13:30:00,50.3,50.33,50.3,50.33,139398.0,48.8003,48.8294,48.8003,48.8294,139398.0
2024-07-08 13:40:00,50.33,50.34,50.31,50.33,67575.0,48.8294,48.8391,48.81,48.8294,67575.0
2024-07-08 13:50:00,50.33,50.34,50.32,50.34,67973.0,48.8294,48.8391,48.8197,48.8391,67973.0
2024-07-08 14:00:00,50.34,50.34,50.32,50.33,67407.0,48.8391,48.8391,48.8197,48.8294,67407.0
2024-07-08 14:10:00,50.33,50.34,50.32,50.33,95476.0,48.8294,48.8391,48.8197,48.8294,95476.0
2024-07-08 14:20:00,50.33,50.33,50.32,50.33,54758.0,48.8294,48.8294,48.8197,48.8294,54758.0
2024-07-08 14:30:00,50.33,50.33,50.29,50.3,230265.0,48.8294,48.8294,48.7906,48.8003,230265.0
2024-07-08 14:40:00,50.3,50.3,50.23,50.28,303759.0,48.8003,48.8003,48.7324,48.7809,303759.0
2024-07-08 14:50:00,50.27,50.32,50.27,50.31,73380.0,48.7712,48.8197,48.7712,48.81,73380.0
2024-07-08 15:00:00,50.31,50.32,50.29,50.3,199158.0,48.81,48.8197,48.7906,48.8003,199158.0
2024-07-08 15:10:00,50.3,50.31,50.29,50.29,137185.0,48.8003,48.81,48.7906,48.7906,137185.0
2024-07-08 15:20:00,50.3,50.3,50.27,50.28,290177.0,48.8003,48.8003,48.7712,48.7809,290177.0
2024-07-08 15:30:00,50.28,50.3,50.27,50.3,267314.0,48.7809,48.8003,48.7712,48.8003,267314.0
2024-07-08 15:40:00,50.29,50.3,50.28,50.29,379950.0,48.7906,48.8003,48.7809,48.7906,379950.0
2024-07-08 15:50:00,50.29,50.31,50.26,50.27,400011.0,48.7906,48.81,48.7615,48.7712,400011.0
2024-07-09 09:30:00,50.24,50.24,50.15,50.18,634853.0,48.7421,48.7421,48.6548,48.6839,634853.0
2024-07-09 09:40:00,50.17,50.24,50.17,50.21,231243.0,48.6742,48.7421,48.6742,48.713,231243.0
2024-07-09 09:50:00,50.21,50.22,50.16,50.17,116498.0,48.713,48.7227,48.6645,48.6742,116498.0
2024-07-09 10:00:00,50.16,50.2,50.07,50.11,502075.0,48.6645,48.7033,48.5772,48.616,502075.0
2024-07-09 10:10:00,50.11,50.16,50.08,50.12,360508.0,48.616,48.6645,48.5869,48.6257,360508.0
2024-07-09 10:20:00,50.13,50.13,50.06,50.08,370415.0,48.6354,48.6354,48.5675,48.5869,370415.0
2024-07-09 10:30:00,50.07,50.16,50.04,50.14,382563.0,48.5772,48.6645,48.5481,48.6451,382563.0
2024-07-09 10:40:00,50.15,50.16,50.11,50.11,401642.0,48.6548,48.6645,48.616,48.616,401642.0
2024-07-09 10:50:00,50.11,50.11,50.05,50.05,330559.0,48.616,48.616,48.5578,48.5578,330559.0
2024-07-09 11:00:00,50.05,50.1,50.04,50.05,727688.0,48.5578,48.6063,48.5481,48.5578,727688.0
2024-07-09 11:10:00,50.04,50.05,50.01,50.01,289155.0,48.5481,48.5578,48.519,48.519,289155.0
2024-07-09 11:20:00,50.01,50.02,49.96,50.0,385050.0,48.519,48.5287,48.4705,48.5093,385050.0
2024-07-09 11:30:00,49.99,50.03,49.97,50.02,643427.0,48.4996,48.5384,48.4802,48.5287,643427.0
2024-07-09 11:40:00,50.02,50.07,50.01,50.07,104438.0,48.5287,48.5772,48.519,48.5772,104438.0
2024-07-09 11:50:00,50.06,50.1,50.06,50.09,175764.0,48.5675,48.6063,48.5675,48.5966,175764.0
2024-07-09 12:00:00,50.09,50.11,50.08,50.11,88759.0,48.5966,48.616,48.5869,48.616,88759.0
2024-07-09 12:10:00,50.11,50.12,50.09,50.09,172180.0,48.616,48.6257,48.5966,48.5966,172180.0
2024-07-09 12:20:00,50.09,50.13,50.08,50.13,372260.0,48.5966,48.6354,48.5869,48.6354,372260.0
2024-07-09 12:30:00,50.12,50.14,50.1,50.11,179689.0,48.6257,48.6451,48.6063,48.616,179689.0
2024-07-09 12:40:00,50.11,50.12,50.09,50.1,177731.0,48.616,48.6257,48.5966,48.6063,177731.0
2024-07-09 12:50:00,50.11,50.16,50.1,50.16,344047.0,48.616,48.6645,48.6063,48.6645,344047.0
2024-07-09 13:00:00,50.16,50.21,50.15,50.2,313563.0,48.6645,48.713,48.6548,48.7033,313563.0
2024-07-09 13:10:00,50.2,50.22,50.12,50.14,187678.0,48.7033,48.7227,48.6257,48.6451,187678.0
2024-07-09 13:20:00,50.14,50.15,50.11,50.13,167130.0,48.6451,48.6548,48.616,48.6354,167130.0
2024-07-09 13:30:00,50.12,50.17,50.12,50.15,81062.0,48.6257,48.6742,48.6257,48.6548,81062.0
2024-07-09 13:40:00,50.15,50.15,50.12,50.14,152657.0,48.6548,48.6548,48.6257,48.6451,152657.0
2024-07-09 13:50:00,50.14,50.15,50.12,50.13,210758.0,48.6451,48.6548,48.6257,48.6354,210758.0
2024-07-09 14:00:00,50.12,50.12,50.1,50.11,73758.0,48.6257,48.6257,48.6063,48.616,73758.0
2024-07-09 14:10:00,50.12,50.13,50.11,50.12,190686.0,48.6257,48.6354,48.616,48.6257,190686.0
2024-07-09 14:20:00,50.13,50.13,50.1,50.11,132662.0,48.6354,48.6354,48.6063,48.616,132662.0
2024-07-09 14:30:00,50.1,50.14,50.09,50.13,168699.0,48.6063,48.6451,48.5966,48.6354,168699.0
2024-07-09 14:40:00,50.14,50.14,50.11,50.13,306033.0,48.6451,48.6451,48.616,48.6354,306033.0
2024-07-09 14:50:00,50.12,50.13,50.1,50.11,189704.0,48.6257,48.6354,48.6063,48.616,189704.0
2024-07-09 15:00:00,50.11,50.12,50.07,50.08,132472.0,48.616,48.6257,48.5772,48.5869,132472.0
2024-07-09 15:10:00,50.09,50.11,50.08,50.1,127047.0,48.5966,48.616,48.5869,48.6063,127047.0
2024-07-09 15:20:00,50.09,50.11,50.09,50.11,147542.0,48.5966,48.616,48.5966,48.616,147542.0
2024-07-09 15:30:00,50.1,50.11,50.08,50.1,148043.0,48.6063,48.616,48.5869,48.6063,148043.0
2024-07-09 15:40:00,50.09,50.11,50.08,50.1,464362.0,48.5966,48.616,48.5869,48.6063,464362.0
2024-07-09 15:50:00,50.09,50.11,50.09,50.11,377014.0,48.5966,48.616,48.5966,48.616,377014.0
2024-07-10 09:30:00,50.52,50.52,50.46,50.48,388679.0,49.0138,49.0138,48.9556,48.975,388679.0
2024-07-10 09:40:00,50.47,50.51,50.46,50.46,172268.0,48.9653,49.0041,48.9556,48.9556,172268.0
2024-07-10 09:50:00,50.46,50.52,50.46,50.51,82268.0,48.9556,49.0138,48.9556,49.0041,82268.0
2024-07-10 10:00:00,50.51,50.58,50.5,50.57,185930.0,49.0041,49.072,48.9944,49.0623,185930.0
2024-07-10 10:10:00,50.58,50.58,50.54,50.55,116379.0,49.072,49.072,49.0332,49.0429,116379.0
2024-07-10 10:20:00,50.55,50.58,50.53,50.57,170311.0,49.0429,49.072,49.0235,49.0623,170311.0
2024-07-10 10:30:00,50.57,50.61,50.56,50.58,155603.0,49.0623,49.1011,49.0526,49.072,155603.0
2024-07-10 10:40:00,50.58,50.58,50.54,50.57,198400.0,49.072,49.072,49.0332,49.0623,198400.0
2024-07-10 10:50:00,50.57,50.58,50.54,50.57,425102.0,49.0623,49.072,49.0332,49.0623,425102.0
2024-07-10 11:00:00,50.58,50.64,50.57,50.62,244064.0,49.072,49.1302,49.0623,49.1108,244064.0
2024-07-10 11:10:00,50.62,50.63,50.61,50.63,95787.0,49.1108,49.1205,49.1011,49.1205,95787.0
2024-07-10 11:20:00,50.63,50.67,50.62,50.65,129341.0,49.1205,49.1593,49.1108,49.1399,129341.0
2024-07-10 11:30:00,50.66,50.68,50.65,50.67,263574.0,49.1496,49.169,49.1399,49.1593,263574.0
2024-07-10 11:40:00,50.67,50.7,50.67,50.68,121415.0,49.1593,49.1884,49.1593,49.169,121415.0
2024-07-10 11:50:00,50.68,50.7,50.67,50.7,174794.0,49.169,49.1884,49.1593,49.1884,174794.0
2024-07-10 12:00:00,50.7,50.72,50.69,50.7,138783.0,49.1884,49.2078,49.1787,49.1884,138783.0
2024-07-10 12:10:00,50.7,50.73,50.69,50.71,148809.0,49.1884,49.2175,49.1787,49.1981,148809.0
2024-07-10 12:20:00,50.71,50.74,50.7,50.73,154042.0,49.1981,49.2272,49.1884,49.2175,154042.0
2024-07-10 12:30:00,50.73,50.74,50.7,50.71,359700.0,49.2175,49.2272,49.1884,49.1981,359700.0
2024-07-10 12:40:00,50.71,50.74,50.7,50.73,156633.0,49.1981,49.2272,49.1884,49.2175,156633.0
2024-07-10 12:50:00,50.72,50.73,50.71,50.73,270077.0,49.2078,49.2175,49.1981,49.2175,270077.0
2024-07-10 13:00:00,50.73,50.77,50.72,50.75,211016.0,49.2175,49.2563,49.2078,49.2369,211016.0
2024-07-10 13:10:00,50.75,50.75,50.7,50.71,215715.0,49.2369,49.2369,49.1884,49.1981,215715.0
2024-07-10 13:20:00,50.71,50.71,50.66,50.68,256272.0,49.1981,49.1981,49.1496,49.169,256272.0
2024-07-10 13:30:00,50.68,50.69,50.67,50.68,132749.0,49.169,49.1787,49.1593,49.169,132749.0
2024-07-10 13:40:00,50.67,50.7,50.67,50.68,128821.0,49.1593,49.1884,49.1593,49.169,128821.0
2024-07-10 13:50:00,50.68,50.7,50.68,50.7,63784.0,49.169,49.1884,49.169,49.1884,63784.0
2024-07-10 14:00:00,50.69,50.7,50.66,50.67,61121.0,49.1787,49.1884,49.1496,49.1593,61121.0
2024-07-10 14:10:00,50.66,50.69,50.65,50.68,99763.0,49.1496,49.1787,49.1399,49.169,99763.0
2024-07-10 14:20:00,50.67,50.69,50.66,50.69,136911.0,49.1593,49.1787,49.1496,49.1787,136911.0
2024-07-10 14:30:00,50.68,50.71,50.68,50.7,133893.0,49.169,49.1981,49.169,49.1884,133893.0
2024-07-10 14:40:00,50.71,50.73,50.69,50.72,146724.0,49.1981,49.2175,49.1787,49.2078,146724.0
2024-07-10 14:50:00,50.72,50.74,50.71,50.73,181620.0,49.2078,49.2272,49.1981,49.2175,181620.0
2024-07-10 15:00:00,50.73,50.73,50.71,50.73,168673.0,49.2175,49.2175,49.1981,49.2175,168673.0
2024-07-10 15:10:00,50.73,50.73,50.71,50.72,172507.0,49.2175,49.2175,49.1981,49.2078,172507.0
2024-07-10 15:20:00,50.73,50.73,50.71,50.72,126193.0,49.2175,49.2175,49.1981,49.2078,126193.0
2024-07-10 15:30:00,50.72,50.76,50.72,50.76,261839.0,49.2078,49.2466,49.2078,49.2466,261839.0
2024-07-10 15:40:00,50.76,50.79,50.74,50.78,146085.0,49.2466,49.2757,49.2272,49.266,146085.0
2024-07-10 15:50:00,50.79,50.82,50.78,50.78,764555.0,49.2757,49.3048,49.266,49.266,764555.0
2024-07-11 09:30:00,51.12,51.2,51.08,51.1,367144.0,49.5959,49.6735,49.5571,49.5765,367144.0
2024-07-11 09:40:00,51.1,51.19,51.07,51.15,213204.0,49.5765,49.6638,49.5474,49.625,213204.0
2024-07-11 09:50:00,51.16,51.17,51.12,51.16,163645.0,49.6347,49.6444,49.5959,49.6347,163645.0
2024-07-11 10:00:00,51.16,51.25,51.15,51.23,206244.0,49.6347,49.722,49.625,49.7026,206244.0
2024-07-11 10:10:00,51.23,51.23,51.09,51.11,295695.0,49.7026,49.7026,49.5668,49.5862,295695.0
2024-07-11 10:20:00,51.1,51.12,51.04,51.08,170451.0,49.5765,49.5959,49.5183,49.5571,170451.0
2024-07-11 10:30:00,51.08,51.16,51.07,51.15,204888.0,49.5571,49.6347,49.5474,49.625,204888.0
2024-07-11 10:40:00,51.15,51.19,51.11,51.18,121871.0,49.625,49.6638,49.5862,49.6541,121871.0
2024-07-11 10:50:00,51.19,51.23,51.16,51.17,124083.0,49.6638,49.7026,49.6347,49.6444,124083.0
2024-07-11 11:00:00,51.17,51.2,51.11,51.2,233761.0,49.6444,49.6735,49.5862,49.6735,233761.0
2024-07-11 11:10:00,51.21,51.22,51.12,51.14,140457.0,49.6832,49.6929,49.5959,49.6153,140457.0
2024-07-11 11:20:00,51.14,51.16,51.09,51.11,395085.0,49.6153,49.6347,49.5668,49.5862,395085.0
2024-07-11 11:30:00,51.1,51.11,51.05,51.08,99869.0,49.5765,49.5862,49.528,49.5571,99869.0
2024-07-11 11:40:00,51.08,51.11,51.02,51.07,68502.0,49.5571,49.5862,49.4989,49.5474,68502.0
2024-07-11 11:50:00,51.07,51.08,51.03,51.04,106865.0,49.5474,49.5571,49.5086,49.5183,106865.0
2024-07-11 12:00:00,51.03,51.04,50.97,51.03,224470.0,49.5086,49.5183,49.4504,49.5086,224470.0
2024-07-11 12:10:00,51.04,51.05,51.0,51.01,188279.0,49.5183,49.528,49.4795,49.4892,188279.0
2024-07-11 12:20:00,51.01,51.04,50.99,51.03,149443.0,49.4892,49.5183,49.4698,49.5086,149443.0
2024-07-11 12:30:00,51.03,51.07,51.02,51.03,209035.0,49.5086,49.5474,49.4989,49.5086,209035.0
2024-07-11 12:40:00,51.04,51.05,50.98,50.98,146289.0,49.5183,49.528,49.4601,49.4601,146289.0
2024-07-11 12:50:00,50.98,51.04,50.98,51.02,147486.0,49.4601,49.5183,49.4601,49.4989,147486.0
2024-07-11 13:00:00,51.02,51.04,50.97,51.03,337304.0,49.4989,49.5183,49.4504,49.5086,337304.0
2024-07-11 13:10:00,51.03,51.06,50.99,51.04,145308.0,49.5086,49.5377,49.4698,49.5183,145308.0
2024-07-11 13:20:00,51.04,51.06,51.02,51.03,90370.0,49.5183,49.5377,49.4989,49.5086,90370.0
2024-07-11 13:30:00,51.03,51.04,50.96,50.96,86267.0,49.5086,49.5183,49.4407,49.4407,86267.0
2024-07-11 13:40:00,50.97,50.99,50.95,50.97,338237.0,49.4504,49.4698,49.431,49.4504,338237.0
2024-07-11 13:50:00,50.96,50.99,50.96,50.98,66154.0,49.4407,49.4698,49.4407,49.4601,66154.0
2024-07-11 14:00:00,50.97,51.01,50.96,51.0,117250.0,49.4504,49.4892,49.4407,49.4795,117250.0
2024-07-11 14:10:00,51.0,51.04,50.99,51.03,103512.0,49.4795,49.5183,49.4698,49.5086,103512.0
2024-07-11 14:20:00,51.03,51.04,50.98,50.98,127435.0,49.5086,49.5183,49.4601,49.4601,127435.0
2024-07-11 14:30:00,50.98,51.05,50.98,51.04,279035.0,49.4601,49.528,49.4601,49.5183,279035.0
2024-07-11 14:40:00,51.03,51.05,51.02,51.04,155750.0,49.5086,49.528,49.4989,49.5183,155750.0
2024-07-11 14:50:00,51.04,51.06,51.03,51.05,146716.0,49.5183,49.5377,49.5086,49.528,146716.0
2024-07-11 15:00:00,51.05,51.06,51.01,51.02,216736.0,49.528,49.5377,49.4892,49.4989,216736.0
2024-07-11 15:10:00,51.03,51.05,51.02,51.04,167072.0,49.5086,49.528,49.4989,49.5183,167072.0
2024-07-11 15:20:00,51.04,51.04,51.0,51.0,177059.0,49.5183,49.5183,49.4795,49.4795,177059.0
2024-07-11 15:30:00,51.0,51.06,51.0,51.04,155812.0,49.4795,49.5377,49.4795,49.5183,155812.0
2024-07-11 15:40:00,51.04,51.05,51.0,51.03,191505.0,49.5183,49.528,49.4795,49.5086,191505.0
2024-07-11 15:50:00,51.03,51.04,50.98,50.99,344079.0,49.5086,49.5183,49.4601,49.4698,344079.0
2024-07-12 09:30:00,51.35,51.4,51.32,51.4,249093.0,49.819,49.8675,49.7899,49.8675,249093.0
2024-07-12 09:40:00,51.39,51.41,51.33,51.4,123640.0,49.8578,49.8772,49.7996,49.8675,123640.0
2024-07-12 09:50:00,51.39,51.42,51.37,51.4,152207.0,49.8578,49.8869,49.8384,49.8675,152207.0
2024-07-12 10:00:00,51.4,51.5,51.4,51.49,306374.0,49.8675,49.9646,49.8675,49.9549,306374.0
2024-07-12 10:10:00,51.48,51.6,51.48,51.59,280890.0,49.9452,50.0616,49.9452,50.0519,280890.0
2024-07-12 10:20:00,51.6,51.61,51.53,51.59,197879.0,50.0616,50.0713,49.9937,50.0519,197879.0
2024-07-12 10:30:00,51.59,51.62,51.57,51.6,160706.0,50.0519,50.081,50.0325,50.0616,160706.0
2024-07-12 10:40:00,51.6,51.62,51.56,51.6,176694.0,50.0616,50.081,50.0228,50.0616,176694.0
2024-07-12 10:50:00,51.61,51.63,51.59,51.63,140712.0,50.0713,50.0907,50.0519,50.0907,140712.0
2024-07-12 11:00:00,51.63,51.67,51.61,51.64,148020.0,50.0907,50.1295,50.0713,50.1004,148020.0
2024-07-12 11:10:00,51.64,51.66,51.62,51.64,95623.0,50.1004,50.1198,50.081,50.1004,95623.0
2024-07-12 11:20:00,51.64,51.65,51.62,51.64,91228.0,50.1004,50.1101,50.081,50.1004,91228.0
2024-07-12 11:30:00,51.64,51.64,51.58,51.62,145143.0,50.1004,50.1004,50.0422,50.081,145143.0
2024-07-12 11:40:00,51.61,51.63,51.6,51.62,121114.0,50.0713,50.0907,50.0616,50.081,121114.0
2024-07-12 11:50:00,51.63,51.63,51.55,51.55,130929.0,50.0907,50.0907,50.0131,50.0131,130929.0
2024-07-12 12:00:00,51.55,51.58,51.52,51.53,276520.0,50.0131,50.0422,49.984,49.9937,276520.0
2024-07-12 12:10:00,51.53,51.57,51.52,51.55,101801.0,49.9937,50.0325,49.984,50.0131,101801.0
2024-07-12 12:20:00,51.56,51.57,51.53,51.55,122001.0,50.0228,50.0325,49.9937,50.0131,122001.0
2024-07-12 12:30:00,51.55,51.58,51.54,51.58,76434.0,50.0131,50.0422,50.0034,50.0422,76434.0
2024-07-12 12:40:00,51.58,51.6,51.56,51.57,97750.0,50.0422,50.0616,50.0228,50.0325,97750.0
2024-07-12 12:50:00,51.56,51.6,51.55,51.6,225733.0,50.0228,50.0616,50.0131,50.0616,225733.0
2024-07-12 13:00:00,51.6,51.6,51.57,51.59,109635.0,50.0616,50.0616,50.0325,50.0519,109635.0
2024-07-12 13:10:00,51.59,51.61,51.58,51.59,70725.0,50.0519,50.0713,50.0422,50.0519,70725.0
2024-07-12 13:20:00,51.59,51.6,51.57,51.6,119606.0,50.0519,50.0616,50.0325,50.0616,119606.0
2024-07-12 13:30:00,51.59,51.64,51.58,51.63,84112.0,50.0519,50.1004,50.0422,50.0907,84112.0
2024-07-12 13:40:00,51.63,51.68,51.62,51.68,441401.0,50.0907,50.1392,50.081,50.1392,441401.0
2024-07-12 13:50:00,51.67,51.68,51.63,51.64,66707.0,50.1295,50.1392,50.0907,50.1004,66707.0
2024-07-12 14:00:00,51.63,51.65,51.62,51.64,150688.0,50.0907,50.1101,50.081,50.1004,150688.0
2024-07-12 14:10:00,51.64,51.65,51.63,51.63,149059.0,50.1004,50.1101,50.0907,50.0907,149059.0
2024-07-12 14:20:00,51.64,51.64,51.59,51.62,76893.0,50.1004,50.1004,50.0519,50.081,76893.0
2024-07-12 14:30:00,51.63,51.63,51.59,51.63,143336.0,50.0907,50.0907,50.0519,50.0907,143336.0
2024-07-12 14:40:00,51.63,51.63,51.6,51.63,136893.0,50.0907,50.0907,50.0616,50.0907,136893.0
2024-07-12 14:50:00,51.62,51.64,51.61,51.64,90096.0,50.081,50.1004,50.0713,50.1004,90096.0
2024-07-12 15:00:00,51.63,51.64,51.61,51.62,130736.0,50.0907,50.1004,50.0713,50.081,130736.0
2024-07-12 15:10:00,51.62,51.62,51.59,51.61,133057.0,50.081,50.081,50.0519,50.0713,133057.0
2024-07-12 15:20:00,51.61,51.63,51.6,51.62,134098.0,50.0713,50.0907,50.0616,50.081,134098.0
2024-07-12 15:30:00,51.61,51.62,51.55,51.56,171074.0,50.0713,50.081,50.0131,50.0228,171074.0
2024-07-12 15:40:00,51.57,51.57,51.51,51.52,216071.0,50.0325,50.0325,49.9743,49.984,216071.0
2024-07-12 15:50:00,51.52,51.52,51.46,51.49,643481.0,49.984,49.984,49.9258,49.9549,643481.0
2024-07-15 09:30:00,51.4,51.4,51.27,51.32,360586.0,49.8675,49.8675,49.7414,49.7899,360586.0
2024-07-15 09:40:00,51.32,51.32,51.24,51.29,143549.0,49.7899,49.7899,49.7123,49.7608,143549.0
2024-07-15 09:50:00,51.29,51.33,51.26,51.31,58307.0,49.7608,49.7996,49.7317,49.7802,58307.0
2024-07-15 10:00:00,51.31,51.35,51.3,51.35,215842.0,49.7802,49.819,49.7705,49.819,215842.0
2024-07-15 10:10:00,51.35,51.35,51.28,51.3,243190.0,49.819,49.819,49.7511,49.7705,243190.0
2024-07-15 10:20:00,51.31,51.32,51.28,51.3,139028.0,49.7802,49.7899,49.7511,49.7705,139028.0
2024-07-15 10:30:00,51.3,51.33,51.28,51.29,130558.0,49.7705,49.7996,49.7511,49.7608,130558.0
2024-07-15 10:40:00,51.29,51.29,51.25,51.28,162052.0,49.7608,49.7608,49.722,49.7511,162052.0
2024-07-15 10:50:00,51.28,51.31,51.26,51.31,108336.0,49.7511,49.7802,49.7317,49.7802,108336.0
2024-07-15 11:00:00,51.3,51.36,51.3,51.35,74597.0,49.7705,49.8287,49.7705,49.819,74597.0
2024-07-15 11:10:00,51.35,51.37,51.34,51.35,66732.0,49.819,49.8384,49.8093,49.819,66732.0
2024-07-15 11:20:00,51.35,51.36,51.27,51.28,108556.0,49.819,49.8287,49.7414,49.7511,108556.0
2024-07-15 11:30:00,51.28,51.31,51.25,51.3,102124.0,49.7511,49.7802,49.722,49.7705,102124.0
2024-07-15 11:40:00,51.31,51.33,51.28,51.3,113462.0,49.7802,49.7996,49.7511,49.7705,113462.0
2024-07-15 11:50:00,51.3,51.31,51.29,51.3,75313.0,49.7705,49.7802,49.7608,49.7705,75313.0
2024-07-15 12:00:00,51.3,51.3,51.23,51.26,109871.0,49.7705,49.7705,49.7026,49.7317,109871.0
2024-07-15 12:10:00,51.27,51.27,51.2,51.21,208247.0,49.7414,49.7414,49.6735,49.6832,208247.0
2024-07-15 12:20:00,51.22,51.25,51.2,51.23,125947.0,49.6929,49.722,49.6735,49.7026,125947.0
2024-07-15 12:30:00,51.23,51.24,51.2,51.22,130017.0,49.7026,49.7123,49.6735,49.6929,130017.0
2024-07-15 12:40:00,51.22,51.31,51.17,51.2,450416.0,49.6929,49.7802,49.6444,49.6735,450416.0
2024-07-15 12:50:00,51.19,51.23,51.17,51.2,105410.0,49.6638,49.7026,49.6444,49.6735,105410.0
2024-07-15 13:00:00,51.2,51.2,51.11,51.19,169819.0,49.6735,49.6735,49.5862,49.6638,169819.0
2024-07-15 13:10:00,51.18,51.19,51.11,51.14,133704.0,49.6541,49.6638,49.5862,49.6153,133704.0
2024-07-15 13:20:00,51.14,51.18,51.1,51.12,60572.0,49.6153,49.6541,49.5765,49.5959,60572.0
2024-07-15 13:30:00,51.1,51.12,51.06,51.07,165634.0,49.5765,49.5959,49.5377,49.5474,165634.0
2024-07-15 13:40:00,51.08,51.09,51.06,51.07,100702.0,49.5571,49.5668,49.5377,49.5474,100702.0
2024-07-15 13:50:00,51.07,51.12,51.06,51.09,117571.0,49.5474,49.5959,49.5377,49.5668,117571.0
2024-07-15 14:00:00,51.09,51.11,51.06,51.11,148054.0,49.5668,49.5862,49.5377,49.5862,148054.0
2024-07-15 14:10:00,51.11,51.12,51.08,51.1,101274.0,49.5862,49.5959,49.5571,49.5765,101274.0
2024-07-15 14:20:00,51.09,51.16,51.09,51.16,79200.0,49.5668,49.6347,49.5668,49.6347,79200.0
2024-07-15 14:30:00,51.15,51.19,51.14,51.18,102903.0,49.625,49.6638,49.6153,49.6541,102903.0
2024-07-15 14:40:00,51.17,51.19,51.16,51.18,148904.0,49.6444,49.6638,49.6347,49.6541,148904.0
2024-07-15 14:50:00,51.18,51.2,51.16,51.2,88423.0,49.6541,49.6735,49.6347,49.6735,88423.0
2024-07-15 15:00:00,51.2,51.2,51.16,51.19,114464.0,49.6735,49.6735,49.6347,49.6638,114464.0
2024-07-15 15:10:00,51.19,51.21,51.18,51.2,142300.0,49.6638,49.6832,49.6541,49.6735,142300.0
2024-07-15 15:20:00,51.21,51.21,51.17,51.18,124550.0,49.6832,49.6832,49.6444,49.6541,124550.0
2024-07-15 15:30:00,51.18,51.18,51.13,51.15,120971.0,49.6541,49.6541,49.6056,49.625,120971.0
2024-07-15 15:40:00,51.15,51.16,51.09,51.11,204438.0,49.625,49.6347,49.5668,49.5862,204438.0
2024-07-15 15:50:00,51.1,51.13,51.05,51.11,762231.0,49.5765,49.6056,49.528,49.5862,762231.0
2024-07-16 09:30:00,51.01,51.03,50.94,51.01,270438.0,49.4892,49.5086,49.4213,49.4892,270438.0
2024-07-16 09:40:00,51.01,51.05,50.99,51.0,91829.0,49.4892,49.528,49.4698,49.4795,91829.0
2024-07-16 09:50:00,51.01,51.07,51.01,51.05,78564.0,49.4892,49.5474,49.4892,49.528,78564.0
2024-07-16 10:00:00,51.06,51.12,51.06,51.07,295303.0,49.5377,49.5959,49.5377,49.5474,295303.0
2024-07-16 10:10:00,51.07,51.12,51.06,51.1,380905.0,49.5474,49.5959,49.5377,49.5765,380905.0
2024-07-16 10:20:00,51.11,51.14,51.1,51.12,267449.0,49.5862,49.6153,49.5765,49.5959,267449.0
2024-07-16 10:30:00,51.12,51.17,51.1,51.16,144109.0,49.5959,49.6444,49.5765,49.6347,144109.0
2024-07-16 10:40:00,51.16,51.17,51.12,51.15,190885.0,49.6347,49.6444,49.5959,49.625,190885.0
2024-07-16 10:50:00,51.15,51.17,51.14,51.16,87651.0,49.625,49.6444,49.6153,49.6347,87651.0
2024-07-16 11:00:00,51.15,51.19,51.14,51.17,105485.0,49.625,49.6638,49.6153,49.6444,105485.0
2024-07-16 11:10:00,51.17,51.21,51.15,51.17,96639.0,49.6444,49.6832,49.625,49.6444,96639.0
2024-07-16 11:20:00,51.18,51.19,51.16,51.18,59607.0,49.6541,49.6638,49.6347,49.6541,59607.0
2024-07-16 11:30:00,51.18,51.18,51.12,51.17,97878.0,49.6541,49.6541,49.5959,49.6444,97878.0
2024-07-16 11:40:00,51.18,51.2,51.15,51.16,107514.0,49.6541,49.6735,49.625,49.6347,107514.0
2024-07-16 11:50:00,51.15,51.2,51.15,51.18,90092.0,49.625,49.6735,49.625,49.6541,90092.0
2024-07-16 12:00:00,51.18,51.21,51.17,51.19,91854.0,49.6541,49.6832,49.6444,49.6638,91854.0
2024-07-16 12:10:00,51.19,51.21,51.15,51.19,128809.0,49.6638,49.6832,49.625,49.6638,128809.0
2024-07-16 12:20:00,51.19,51.22,51.18,51.2,55866.0,49.6638,49.6929,49.6541,49.6735,55866.0
2024-07-16 12:30:00,51.19,51.23,51.17,51.21,102935.0,49.6638,49.7026,49.6444,49.6832,102935.0
2024-07-16 12:40:00,51.21,51.22,51.16,51.21,205897.0,49.6832,49.6929,49.6347,49.6832,205897.0
2024-07-16 12:50:00,51.21,51.23,51.19,51.22,201267.0,49.6832,49.7026,49.6638,49.6929,201267.0
2024-07-16 13:00:00,51.23,51.25,51.2,51.25,139267.0,49.7026,49.722,49.6735,49.722,139267.0
2024-07-16 13:10:00,51.25,51.25,51.2,51.22,91804.0,49.722,49.722,49.6735,49.6929,91804.0
2024-07-16 13:20:00,51.22,51.24,51.21,51.23,109333.0,49.6929,49.7123,49.6832,49.7026,109333.0
2024-07-16 13:30:00,51.21,51.26,51.2,51.26,106714.0,49.6832,49.7317,49.6735,49.7317,106714.0
2024-07-16 13:40:00,51.25,51.29,51.24,51.28,89437.0,49.722,49.7608,49.7123,49.7511,89437.0
2024-07-16 13:50:00,51.29,51.3,51.27,51.29,75985.0,49.7608,49.7705,49.7414,49.7608,75985.0
2024-07-16 14:00:00,51.29,51.3,51.27,51.29,89058.0,49.7608,49.7705,49.7414,49.7608,89058.0
2024-07-16 14:10:00,51.29,51.3,51.25,51.26,91362.0,49.7608,49.7705,49.722,49.7317,91362.0
2024-07-16 14:20:00,51.25,51.3,51.25,51.29,177740.0,49.722,49.7705,49.722,49.7608,177740.0
2024-07-16 14:30:00,51.3,51.34,51.28,51.34,140190.0,49.7705,49.8093,49.7511,49.8093,140190.0
2024-07-16 14:40:00,51.34,51.36,51.32,51.35,113205.0,49.8093,49.8287,49.7899,49.819,113205.0
2024-07-16 14:50:00,51.35,51.36,51.33,51.36,98403.0,49.819,49.8287,49.7996,49.8287,98403.0
2024-07-16 15:00:00,51.36,51.36,51.33,51.35,334008.0,49.8287,49.8287,49.7996,49.819,334008.0
2024-07-16 15:10:00,51.35,51.36,51.34,51.35,157379.0,49.819,49.8287,49.8093,49.819,157379.0
2024-07-16 15:20:00,51.36,51.37,51.34,51.36,151712.0,49.8287,49.8384,49.8093,49.8287,151712.0
2024-07-16 15:30:00,51.36,51.38,51.34,51.38,214546.0,49.8287,49.8481,49.8093,49.8481,214546.0
2024-07-16 15:40:00,51.38,51.38,51.35,51.37,141962.0,49.8481,49.8481,49.819,49.8384,141962.0
2024-07-16 15:50:00,51.37,51.42,51.36,51.41,294472.0,49.8384,49.8869,49.8287,49.8772,294472.0
2024-07-17 09:30:00,51.14,51.27,51.12,51.25,396549.0,49.6153,49.7414,49.5959,49.722,396549.0
2024-07-17 09:40:00,51.26,51.28,51.22,51.26,188222.0,49.7317,49.7511,49.6929,49.7317,188222.0
2024-07-17 09:50:00,51.26,51.33,51.26,51.29,171415.0,49.7317,49.7996,49.7317,49.7608,171415.0
2024-07-17 10:00:00,51.29,51.29,51.18,51.2,243888.0,49.7608,49.7608,49.6541,49.6735,243888.0
2024-07-17 10:10:00,51.2,51.28,51.16,51.27,128531.0,49.6735,49.7511,49.6347,49.7414,128531.0
2024-07-17 10:20:00,51.27,51.28,51.23,51.26,294774.0,49.7414,49.7511,49.7026,49.7317,294774.0
2024-07-17 10:30:00,51.25,51.29,51.2,51.2,92479.0,49.722,49.7608,49.6735,49.6735,92479.0
2024-07-17 10:40:00,51.19,51.23,51.17,51.19,80804.0,49.6638,49.7026,49.6444,49.6638,80804.0
2024-07-17 10:50:00,51.18,51.21,51.16,51.16,57626.0,49.6541,49.6832,49.6347,49.6347,57626.0
2024-07-17 11:00:00,51.15,51.16,51.11,51.15,140834.0,49.625,49.6347,49.5862,49.625,140834.0
2024-07-17 11:10:00,51.16,51.17,51.12,51.16,66859.0,49.6347,49.6444,49.5959,49.6347,66859.0
2024-07-17 11:20:00,51.16,51.2,51.14,51.16,94450.0,49.6347,49.6735,49.6153,49.6347,94450.0
2024-07-17 11:30:00,51.16,51.17,51.11,51.13,106244.0,49.6347,49.6444,49.5862,49.6056,106244.0
2024-07-17 11:40:00,51.13,51.15,51.09,51.11,109803.0,49.6056,49.625,49.5668,49.5862,109803.0
2024-07-17 11:50:00,51.11,51.14,51.08,51.14,63127.0,49.5862,49.6153,49.5571,49.6153,63127.0
2024-07-17 12:00:00,51.14,51.16,51.09,51.09,71693.0,49.6153,49.6347,49.5668,49.5668,71693.0
2024-07-17 12:10:00,51.09,51.1,51.05,51.08,78599.0,49.5668,49.5765,49.528,49.5571,78599.0
2024-07-17 12:20:00,51.09,51.1,51.06,51.07,54903.0,49.5668,49.5765,49.5377,49.5474,54903.0
2024-07-17 12:30:00,51.07,51.1,51.07,51.09,58931.0,49.5474,49.5765,49.5474,49.5668,58931.0
2024-07-17 12:40:00,51.08,51.09,51.06,51.08,216903.0,49.5571,49.5668,49.5377,49.5571,216903.0
2024-07-17 12:50:00,51.07,51.14,51.07,51.13,291358.0,49.5474,49.6153,49.5474,49.6056,291358.0
2024-07-17 13:00:00,51.12,51.12,51.06,51.06,127926.0,49.5959,49.5959,49.5377,49.5377,127926.0
2024-07-17 13:10:00,51.06,51.1,51.06,51.07,60542.0,49.5377,49.5765,49.5377,49.5474,60542.0
2024-07-17 13:20:00,51.07,51.1,51.06,51.1,89919.0,49.5474,49.5765,49.5377,49.5765,89919.0
2024-07-17 13:30:00,51.09,51.13,51.09,51.11,83177.0,49.5668,49.6056,49.5668,49.5862,83177.0
2024-07-17 13:40:00,51.1,51.12,51.08,51.09,82073.0,49.5765,49.5959,49.5571,49.5668,82073.0
2024-07-17 13:50:00,51.1,51.1,51.07,51.08,87967.0,49.5765,49.5765,49.5474,49.5571,87967.0
2024-07-17 14:00:00,51.08,51.1,51.04,51.09,138976.0,49.5571,49.5765,49.5183,49.5668,138976.0
2024-07-17 14:10:00,51.09,51.13,51.09,51.12,110790.0,49.5668,49.6056,49.5668,49.5959,110790.0
2024-07-17 14:20:00,51.12,51.15,51.11,51.14,115949.0,49.5959,49.625,49.5862,49.6153,115949.0
2024-07-17 14:30:00,51.14,51.16,51.12,51.14,160795.0,49.6153,49.6347,49.5959,49.6153,160795.0
2024-07-17 14:40:00,51.13,51.14,51.11,51.12,125368.0,49.6056,49.6153,49.5862,49.5959,125368.0
2024-07-17 14:50:00,51.13,51.14,51.09,51.13,71191.0,49.6056,49.6153,49.5668,49.6056,71191.0
2024-07-17 15:00:00,51.12,51.14,51.1,51.12,110526.0,49.5959,49.6153,49.5765,49.5959,110526.0
2024-07-17 15:10:00,51.13,51.16,51.12,51.15,136921.0,49.6056,49.6347,49.5959,49.625,136921.0
2024-07-17 15:20:00,51.15,51.18,51.14,51.16,839201.0,49.625,49.6541,49.6153,49.6347,839201.0
2024-07-17 15:30:00,51.16,51.17,51.1,51.11,210295.0,49.6347,49.6444,49.5765,49.5862,210295.0
2024-07-17 15:40:00,51.11,51.12,51.08,51.1,215302.0,49.5862,49.5959,49.5571,49.5765,215302.0
2024-07-17 15:50:00,51.1,51.15,51.1,51.11,594520.0,49.5765,49.625,49.5765,49.5862,594520.0
2024-07-18 09:30:00,51.22,51.25,51.18,51.25,353106.0,49.6929,49.722,49.6541,49.722,353106.0
2024-07-18 09:40:00,51.25,51.25,51.16,51.18,172690.0,49.722,49.722,49.6347,49.6541,172690.0
2024-07-18 09:50:00,51.16,51.2,51.13,51.2,127243.0,49.6347,49.6735,49.6056,49.6735,127243.0
2024-07-18 10:00:00,51.2,51.2,51.14,51.16,218566.0,49.6735,49.6735,49.6153,49.6347,218566.0
2024-07-18 10:10:00,51.16,51.21,51.13,51.16,281504.0,49.6347,49.6832,49.6056,49.6347,281504.0
2024-07-18 10:20:00,51.16,51.2,51.13,51.15,148229.0,49.6347,49.6735,49.6056,49.625,148229.0
2024-07-18 10:30:00,51.14,51.15,51.06,51.07,166748.0,49.6153,49.625,49.5377,49.5474,166748.0
2024-07-18 10:40:00,51.07,51.07,50.92,50.99,389768.0,49.5474,49.5474,49.4019,49.4698,389768.0
2024-07-18 10:50:00,50.99,51.06,50.96,51.02,120811.0,49.4698,49.5377,49.4407,49.4989,120811.0
2024-07-18 11:00:00,51.02,51.05,50.97,50.98,137609.0,49.4989,49.528,49.4504,49.4601,137609.0
2024-07-18 11:10:00,50.98,50.98,50.91,50.92,80912.0,49.4601,49.4601,49.3921,49.4019,80912.0
2024-07-18 11:20:00,50.91,50.92,50.84,50.85,69596.0,49.3921,49.4019,49.3242,49.3339,69596.0
2024-07-18 11:30:00,50.85,50.86,50.8,50.85,147904.0,49.3339,49.3436,49.2854,49.3339,147904.0
2024-07-18 11:40:00,50.84,50.89,50.81,50.81,149032.0,49.3242,49.3727,49.2951,49.2951,149032.0
2024-07-18 11:50:00,50.8,50.84,50.77,50.78,113328.0,49.2854,49.3242,49.2563,49.266,113328.0
2024-07-18 12:00:00,50.77,50.83,50.74,50.83,237205.0,49.2563,49.3145,49.2272,49.3145,237205.0
2024-07-18 12:10:00,50.82,50.83,50.75,50.77,77519.0,49.3048,49.3145,49.2369,49.2563,77519.0
2024-07-18 12:20:00,50.78,50.8,50.75,50.78,92874.0,49.266,49.2854,49.2369,49.266,92874.0
2024-07-18 12:30:00,50.79,50.84,50.76,50.83,159331.0,49.2757,49.3242,49.2466,49.3145,159331.0
2024-07-18 12:40:00,50.83,50.85,50.8,50.82,314808.0,49.3145,49.3339,49.2854,49.3048,314808.0
2024-07-18 12:50:00,50.82,50.87,50.81,50.87,170315.0,49.3048,49.3533,49.2951,49.3533,170315.0
2024-07-18 13:00:00,50.87,50.88,50.79,50.8,253467.0,49.3533,49.363,49.2757,49.2854,253467.0
2024-07-18 13:10:00,50.8,50.86,50.8,50.85,166637.0,49.2854,49.3436,49.2854,49.3339,166637.0
2024-07-18 13:20:00,50.85,50.89,50.83,50.85,75023.0,49.3339,49.3727,49.3145,49.3339,75023.0
2024-07-18 13:30:00,50.85,50.87,50.83,50.84,79549.0,49.3339,49.3533,49.3145,49.3242,79549.0
2024-07-18 13:40:00,50.84,50.87,50.83,50.86,81831.0,49.3242,49.3533,49.3145,49.3436,81831.0
2024-07-18 13:50:00,50.86,50.86,50.76,50.77,86354.0,49.3436,49.3436,49.2466,49.2563,86354.0
2024-07-18 14:00:00,50.76,50.77,50.71,50.73,176092.0,49.2466,49.2563,49.1981,49.2175,176092.0
2024-07-18 14:10:00,50.73,50.74,50.67,50.68,123158.0,49.2175,49.2272,49.1593,49.169,123158.0
2024-07-18 14:20:00,50.68,50.71,50.65,50.66,101338.0,49.169,49.1981,49.1399,49.1496,101338.0
2024-07-18 14:30:00,50.65,50.67,50.62,50.62,136117.0,49.1399,49.1593,49.1108,49.1108,136117.0
2024-07-18 14:40:00,50.63,50.64,50.6,50.61,164524.0,49.1205,49.1302,49.0914,49.1011,164524.0
2024-07-18 14:50:00,50.61,50.63,50.57,50.63,151584.0,49.1011,49.1205,49.0623,49.1205,151584.0
2024-07-18 15:00:00,50.63,50.65,50.58,50.6,160782.0,49.1205,49.1399,49.072,49.0914,160782.0
2024-07-18 15:10:00,50.59,50.6,50.51,50.54,216424.0,49.0817,49.0914,49.0041,49.0332,216424.0
2024-07-18 15:20:00,50.53,50.56,50.51,50.56,144624.0,49.0235,49.0526,49.0041,49.0526,144624.0
2024-07-18 15:30:00,50.55,50.62,50.55,50.61,194510.0,49.0429,49.1108,49.0429,49.1011,194510.0
2024-07-18 15:40:00,50.61,50.68,50.6,50.68,169542.0,49.1011,49.169,49.0914,49.169,169542.0
2024-07-18 15:50:00,50.67,50.69,50.59,50.62,482343.0,49.1593,49.1787,49.0817,49.1108,482343.0
2024-07-19 09:30:00,50.44,50.46,50.39,50.42,223970.0,48.9362,48.9556,48.8877,48.9168,223970.0
2024-07-19 09:40:00,50.43,50.48,50.4,50.45,189150.0,48.9265,48.975,48.8974,48.9459,189150.0
2024-07-19 09:50:00,50.46,50.49,50.44,50.46,43902.0,48.9556,48.9847,48.9362,48.9556,43902.0
2024-07-19 10:00:00,50.46,50.49,50.41,50.48,314543.0,48.9556,48.9847,48.9071,48.975,314543.0
2024-07-19 10:10:00,50.48,50.5,50.45,50.47,188948.0,48.975,48.9944,48.9459,48.9653,188948.0
2024-07-19 10:20:00,50.47,50.47,50.4,50.41,58812.0,48.9653,48.9653,48.8974,48.9071,58812.0
2024-07-19 10:30:00,50.4,50.46,50.38,50.44,116859.0,48.8974,48.9556,48.8779,48.9362,116859.0
2024-07-19 10:40:00,50.43,50.43,50.36,50.38,122482.0,48.9265,48.9265,48.8585,48.8779,122482.0
2024-07-19 10:50:00,50.38,50.42,50.36,50.41,71714.0,48.8779,48.9168,48.8585,48.9071,71714.0
2024-07-19 11:00:00,50.41,50.45,50.4,50.41,118566.0,48.9071,48.9459,48.8974,48.9071,118566.0
2024-07-19 11:10:00,50.41,50.41,50.35,50.38,258060.0,48.9071,48.9071,48.8488,48.8779,258060.0
2024-07-19 11:20:00,50.37,50.39,50.29,50.3,123854.0,48.8682,48.8877,48.7906,48.8003,123854.0
2024-07-19 11:30:00,50.3,50.33,50.27,50.31,222213.0,48.8003,48.8294,48.7712,48.81,222213.0
2024-07-19 11:40:00,50.31,50.37,50.3,50.37,286321.0,48.81,48.8682,48.8003,48.8682,286321.0
2024-07-19 11:50:00,50.37,50.44,50.35,50.44,214015.0,48.8682,48.9362,48.8488,48.9362,214015.0
2024-07-19 12:00:00,50.44,50.47,50.42,50.46,177003.0,48.9362,48.9653,48.9168,48.9556,177003.0
2024-07-19 12:10:00,50.46,50.48,50.43,50.45,256467.0,48.9556,48.975,48.9265,48.9459,256467.0
2024-07-19 12:20:00,50.45,50.45,50.39,50.4,217342.0,48.9459,48.9459,48.8877,48.8974,217342.0
2024-07-19 12:30:00,50.39,50.4,50.35,50.37,320953.0,48.8877,48.8974,48.8488,48.8682,320953.0
2024-07-19 12:40:00,50.38,50.4,50.34,50.36,165659.0,48.8779,48.8974,48.8391,48.8585,165659.0
2024-07-19 12:50:00,50.36,50.37,50.33,50.35,480177.0,48.8585,48.8682,48.8294,48.8488,480177.0
2024-07-19 13:00:00,50.34,50.35,50.28,50.3,285527.0,48.8391,48.8488,48.7809,48.8003,285527.0
2024-07-19 13:10:00,50.3,50.31,50.28,50.3,271405.0,48.8003,48.81,48.7809,48.8003,271405.0
2024-07-19 13:20:00,50.29,50.31,50.26,50.3,297756.0,48.7906,48.81,48.7615,48.8003,297756.0
2024-07-19 13:30:00,50.3,50.35,50.28,50.33,190236.0,48.8003,48.8488,48.7809,48.8294,190236.0
2024-07-19 13:40:00,50.33,50.35,50.29,50.34,430855.0,48.8294,48.8488,48.7906,48.8391,430855.0
2024-07-19 13:50:00,50.34,50.35,50.31,50.34,255007.0,48.8391,48.8488,48.81,48.8391,255007.0
2024-07-19 14:00:00,50.35,50.36,50.33,50.36,223707.0,48.8488,48.8585,48.8294,48.8585,223707.0
2024-07-19 14:10:00,50.35,50.35,50.33,50.33,115968.0,48.8488,48.8488,48.8294,48.8294,115968.0
2024-07-19 14:20:00,50.34,50.34,50.29,50.3,159069.0,48.8391,48.8391,48.7906,48.8003,159069.0
2024-07-19 14:30:00,50.3,50.31,50.27,50.28,254497.0,48.8003,48.81,48.7712,48.7809,254497.0
2024-07-19 14:40:00,50.28,50.29,50.24,50.27,344009.0,48.7809,48.7906,48.7421,48.7712,344009.0
2024-07-19 14:50:00,50.27,50.32,50.27,50.3,219322.0,48.7712,48.8197,48.7712,48.8003,219322.0
2024-07-19 15:00:00,50.3,50.37,50.3,50.35,2029118.0,48.8003,48.8682,48.8003,48.8488,2029118.0
2024-07-19 15:10:00,50.36,50.38,50.34,50.38,181337.0,48.8585,48.8779,48.8391,48.8779,181337.0
2024-07-19 15:20:00,50.38,50.39,50.36,50.37,175821.0,48.8779,48.8877,48.8585,48.8682,175821.0
2024-07-19 15:30:00,50.37,50.38,50.3,50.3,192190.0,48.8682,48.8779,48.8003,48.8003,192190.0
2024-07-19 15:40:00,50.31,50.32,50.29,50.3,138072.0,48.81,48.8197,48.7906,48.8003,138072.0
2024-07-19 15:50:00,50.3,50.33,50.28,50.32,293909.0,48.8003,48.8294,48.7809,48.8197,293909.0
2024-07-22 09:30:00,50.7,50.81,50.7,50.79,1534322.0,49.1884,49.2951,49.1884,49.2757,1534322.0
2024-07-22 09:40:00,50.79,50.8,50.72,50.74,179700.0,49.2757,49.2854,49.2078,49.2272,179700.0
2024-07-22 09:50:00,50.73,50.75,50.61,50.62,81728.0,49.2175,49.2369,49.1011,49.1108,81728.0
2024-07-22 10:00:00,50.63,50.63,50.56,50.58,235125.0,49.1205,49.1205,49.0526,49.072,235125.0
2024-07-22 10:10:00,50.58,50.65,50.57,50.62,314394.0,49.072,49.1399,49.0623,49.1108,314394.0
2024-07-22 10:20:00,50.62,50.66,50.61,50.66,203435.0,49.1108,49.1496,49.1011,49.1496,203435.0
2024-07-22 10:30:00,50.66,50.69,50.62,50.69,129328.0,49.1496,49.1787,49.1108,49.1787,129328.0
2024-07-22 10:40:00,50.69,50.72,50.66,50.68,173198.0,49.1787,49.2078,49.1496,49.169,173198.0
2024-07-22 10:50:00,50.67,50.73,50.65,50.72,107555.0,49.1593,49.2175,49.1399,49.2078,107555.0
2024-07-22 11:00:00,50.72,50.77,50.69,50.7,115546.0,49.2078,49.2563,49.1787,49.1884,115546.0
2024-07-22 11:10:00,50.7,50.76,50.7,50.71,126214.0,49.1884,49.2466,49.1884,49.1981,126214.0
2024-07-22 11:20:00,50.71,50.72,50.64,50.64,137072.0,49.1981,49.2078,49.1302,49.1302,137072.0
2024-07-22 11:30:00,50.63,50.64,50.59,50.63,179802.0,49.1205,49.1302,49.0817,49.1205,179802.0
2024-07-22 11:40:00,50.63,50.65,50.6,50.62,125142.0,49.1205,49.1399,49.0914,49.1108,125142.0
2024-07-22 11:50:00,50.62,50.66,50.6,50.63,98678.0,49.1108,49.1496,49.0914,49.1205,98678.0
2024-07-22 12:00:00,50.64,50.68,50.62,50.68,114881.0,49.1302,49.169,49.1108,49.169,114881.0
2024-07-22 12:10:00,50.68,50.69,50.64,50.69,65369.0,49.169,49.1787,49.1302,49.1787,65369.0
2024-07-22 12:20:00,50.69,50.7,50.64,50.65,97599.0,49.1787,49.1884,49.1302,49.1399,97599.0
2024-07-22 12:30:00,50.65,50.69,50.62,50.68,128137.0,49.1399,49.1787,49.1108,49.169,128137.0
2024-07-22 12:40:00,50.68,50.68,50.66,50.68,98771.0,49.169,49.169,49.1496,49.169,98771.0
2024-07-22 12:50:00,50.67,50.75,50.67,50.72,196091.0,49.1593,49.2369,49.1593,49.2078,196091.0
2024-07-22 13:00:00,50.72,50.78,50.72,50.77,91996.0,49.2078,49.266,49.2078,49.2563,91996.0
2024-07-22 13:10:00,50.77,50.78,50.75,50.78,132531.0,49.2563,49.266,49.2369,49.266,132531.0
2024-07-22 13:20:00,50.77,50.78,50.74,50.76,100677.0,49.2563,49.266,49.2272,49.2466,100677.0
2024-07-22 13:30:00,50.76,50.8,50.74,50.77,112899.0,49.2466,49.2854,49.2272,49.2563,112899.0
2024-07-22 13:40:00,50.77,50.79,50.75,50.77,68141.0,49.2563,49.2757,49.2369,49.2563,68141.0
2024-07-22 13:50:00,50.78,50.78,50.75,50.78,135778.0,49.266,49.266,49.2369,49.266,135778.0
2024-07-22 14:00:00,50.78,50.78,50.73,50.78,83925.0,49.266,49.266,49.2175,49.266,83925.0
2024-07-22 14:10:00,50.77,50.79,50.74,50.79,100343.0,49.2563,49.2757,49.2272,49.2757,100343.0
2024-07-22 14:20:00,50.78,50.8,50.77,50.77,121768.0,49.266,49.2854,49.2563,49.2563,121768.0
2024-07-22 14:30:00,50.77,50.8,50.77,50.79,157614.0,49.2563,49.2854,49.2563,49.2757,157614.0
2024-07-22 14:40:00,50.8,50.81,50.78,50.8,55701.0,49.2854,49.2951,49.266,49.2854,55701.0
2024-07-22 14:50:00,50.8,50.82,50.79,50.8,158975.0,49.2854,49.3048,49.2757,49.2854,158975.0
2024-07-22 15:00:00,50.79,50.79,50.74,50.78,229958.0,49.2757,49.2757,49.2272,49.266,229958.0
2024-07-22 15:10:00,50.78,50.8,50.77,50.79,136536.0,49.266,49.2854,49.2563,49.2757,136536.0
2024-07-22 15:20:00,50.78,50.8,50.77,50.78,158552.0,49.266,49.2854,49.2563,49.266,158552.0
2024-07-22 15:30:00,50.78,50.82,50.77,50.82,231049.0,49.266,49.3048,49.2563,49.3048,231049.0
2024-07-22 15:40:00,50.82,50.83,50.8,50.8,221400.0,49.3048,49.3145,49.2854,49.2854,221400.0
2024-07-22 15:50:00,50.8,50.83,50.8,50.82,303722.0,49.2854,49.3145,49.2854,49.3048,303722.0
2024-07-23 09:30:00,50.59,50.6,50.51,50.55,224713.0,49.0817,49.0914,49.0041,49.0429,224713.0
2024-07-23 09:40:00,50.54,50.58,50.53,50.58,146634.0,49.0332,49.072,49.0235,49.072,146634.0
2024-07-23 09:50:00,50.57,50.57,50.5,50.55,100417.0,49.0623,49.0623,48.9944,49.0429,100417.0
2024-07-23 10:00:00,50.55,50.59,50.54,50.57,171608.0,49.0429,49.0817,49.0332,49.0623,171608.0
2024-07-23 10:10:00,50.57,50.58,50.53,50.57,220038.0,49.0623,49.072,49.0235,49.0623,220038.0
2024-07-23 10:20:00,50.57,50.6,50.54,50.59,166037.0,49.0623,49.0914,49.0332,49.0817,166037.0
2024-07-23 10:30:00,50.59,50.65,50.58,50.61,340357.0,49.0817,49.1399,49.072,49.1011,340357.0
2024-07-23 10:40:00,50.6,50.62,50.55,50.57,156149.0,49.0914,49.1108,49.0429,49.0623,156149.0
2024-07-23 10:50:00,50.57,50.58,50.53,50.55,175030.0,49.0623,49.072,49.0235,49.0429,175030.0
2024-07-23 11:00:00,50.56,50.6,50.56,50.58,88371.0,49.0526,49.0914,49.0526,49.072,88371.0
2024-07-23 11:10:00,50.59,50.65,50.58,50.64,60241.0,49.0817,49.1399,49.072,49.1302,60241.0
2024-07-23 11:20:00,50.65,50.65,50.6,50.61,88716.0,49.1399,49.1399,49.0914,49.1011,88716.0
2024-07-23 11:30:00,50.61,50.65,50.6,50.64,94116.0,49.1011,49.1399,49.0914,49.1302,94116.0
2024-07-23 11:40:00,50.65,50.65,50.57,50.59,134009.0,49.1399,49.1399,49.0623,49.0817,134009.0
2024-07-23 11:50:00,50.59,50.6,50.56,50.59,93774.0,49.0817,49.0914,49.0526,49.0817,93774.0
2024-07-23 12:00:00,50.59,50.63,50.58,50.62,41913.0,49.0817,49.1205,49.072,49.1108,41913.0
2024-07-23 12:10:00,50.62,50.65,50.6,50.61,181907.0,49.1108,49.1399,49.0914,49.1011,181907.0
2024-07-23 12:20:00,50.61,50.62,50.54,50.58,163933.0,49.1011,49.1108,49.0332,49.072,163933.0
2024-07-23 12:30:00,50.56,50.58,50.54,50.56,51150.0,49.0526,49.072,49.0332,49.0526,51150.0
2024-07-23 12:40:00,50.57,50.61,50.56,50.59,120494.0,49.0623,49.1011,49.0526,49.0817,120494.0
2024-07-23 12:50:00,50.58,50.59,50.55,50.58,51668.0,49.072,49.0817,49.0429,49.072,51668.0
2024-07-23 13:00:00,50.58,50.61,50.57,50.59,132971.0,49.072,49.1011,49.0623,49.0817,132971.0
2024-07-23 13:10:00,50.59,50.6,50.56,50.58,50946.0,49.0817,49.0914,49.0526,49.072,50946.0
2024-07-23 13:20:00,50.57,50.61,50.57,50.59,81541.0,49.0623,49.1011,49.0623,49.0817,81541.0
2024-07-23 13:30:00,50.58,50.59,50.55,50.58,56149.0,49.072,49.0817,49.0429,49.072,56149.0
2024-07-23 13:40:00,50.58,50.61,50.55,50.6,68880.0,49.072,49.1011,49.0429,49.0914,68880.0
2024-07-23 13:50:00,50.6,50.62,50.59,50.62,128792.0,49.0914,49.1108,49.0817,49.1108,128792.0
2024-07-23 14:00:00,50.61,50.65,50.61,50.65,90217.0,49.1011,49.1399,49.1011,49.1399,90217.0
2024-07-23 14:10:00,50.65,50.66,50.62,50.64,163792.0,49.1399,49.1496,49.1108,49.1302,163792.0
2024-07-23 14:20:00,50.63,50.64,50.58,50.61,227245.0,49.1205,49.1302,49.072,49.1011,227245.0
2024-07-23 14:30:00,50.61,50.64,50.6,50.63,130667.0,49.1011,49.1302,49.0914,49.1205,130667.0
2024-07-23 14:40:00,50.62,50.64,50.61,50.62,62441.0,49.1108,49.1302,49.1011,49.1108,62441.0
2024-07-23 14:50:00,50.61,50.64,50.61,50.63,116103.0,49.1011,49.1302,49.1011,49.1205,116103.0
2024-07-23 15:00:00,50.63,50.63,50.61,50.62,116136.0,49.1205,49.1205,49.1011,49.1108,116136.0
2024-07-23 15:10:00,50.62,50.63,50.59,50.6,144844.0,49.1108,49.1205,49.0817,49.0914,144844.0
2024-07-23 15:20:00,50.61,50.63,50.6,50.62,188193.0,49.1011,49.1205,49.0914,49.1108,188193.0
2024-07-23 15:30:00,50.61,50.61,50.58,50.59,126265.0,49.1011,49.1011,49.072,49.0817,126265.0
2024-07-23 15:40:00,50.59,50.59,50.55,50.59,208015.0,49.0817,49.0817,49.0429,49.0817,208015.0
2024-07-23 15:50:00,50.59,50.6,50.53,50.55,297576.0,49.0817,49.0914,49.0235,49.0429,297576.0
2024-07-24 09:30:00,50.41,50.45,50.37,50.43,286216.0,48.9071,48.9459,48.8682,48.9265,286216.0
2024-07-24 09:40:00,50.43,50.47,50.42,50.43,218048.0,48.9265,48.9653,48.9168,48.9265,218048.0
2024-07-24 09:50:00,50.43,50.44,50.28,50.32,212095.0,48.9265,48.9362,48.7809,48.8197,212095.0
2024-07-24 10:00:00,50.31,50.36,50.3,50.32,224916.0,48.81,48.8585,48.8003,48.8197,224916.0
2024-07-24 10:10:00,50.33,50.33,50.26,50.32,180066.0,48.8294,48.8294,48.7615,48.8197,180066.0
2024-07-24 10:20:00,50.32,50.39,50.3,50.38,141762.0,48.8197,48.8877,48.8003,48.8779,141762.0
2024-07-24 10:30:00,50.37,50.39,50.31,50.33,112967.0,48.8682,48.8877,48.81,48.8294,112967.0
2024-07-24 10:40:00,50.33,50.33,50.27,50.31,135616.0,48.8294,48.8294,48.7712,48.81,135616.0
2024-07-24 10:50:00,50.31,50.35,50.3,50.32,112422.0,48.81,48.8488,48.8003,48.8197,112422.0
2024-07-24 11:00:00,50.32,50.33,50.26,50.29,140859.0,48.8197,48.8294,48.7615,48.7906,140859.0
2024-07-24 11:10:00,50.29,50.3,50.25,50.27,76544.0,48.7906,48.8003,48.7518,48.7712,76544.0
2024-07-24 11:20:00,50.27,50.28,50.21,50.25,69050.0,48.7712,48.7809,48.713,48.7518,69050.0
2024-07-24 11:30:00,50.25,50.31,50.25,50.3,80364.0,48.7518,48.81,48.7518,48.8003,80364.0
2024-07-24 11:40:00,50.29,50.3,50.23,50.26,152899.0,48.7906,48.8003,48.7324,48.7615,152899.0
2024-07-24 11:50:00,50.26,50.28,50.22,50.23,95652.0,48.7615,48.7809,48.7227,48.7324,95652.0
2024-07-24 12:00:00,50.24,50.25,50.19,50.2,82658.0,48.7421,48.7518,48.6936,48.7033,82658.0
2024-07-24 12:10:00,50.21,50.26,50.19,50.24,84023.0,48.713,48.7615,48.6936,48.7421,84023.0
2024-07-24 12:20:00,50.25,50.27,50.22,50.23,91116.0,48.7518,48.7712,48.7227,48.7324,91116.0
2024-07-24 12:30:00,50.23,50.25,50.2,50.21,74955.0,48.7324,48.7518,48.7033,48.713,74955.0
2024-07-24 12:40:00,50.21,50.24,50.18,50.23,119906.0,48.713,48.7421,48.6839,48.7324,119906.0
2024-07-24 12:50:00,50.22,50.23,50.19,50.21,242920.0,48.7227,48.7324,48.6936,48.713,242920.0
2024-07-24 13:00:00,50.21,50.24,50.18,50.24,223351.0,48.713,48.7421,48.6839,48.7421,223351.0
2024-07-24 13:10:00,50.25,50.26,50.22,50.24,98301.0,48.7518,48.7615,48.7227,48.7421,98301.0
2024-07-24 13:20:00,50.23,50.25,50.19,50.19,108074.0,48.7324,48.7518,48.6936,48.6936,108074.0
2024-07-24 13:30:00,50.19,50.22,50.17,50.21,80020.0,48.6936,48.7227,48.6742,48.713,80020.0
2024-07-24 13:40:00,50.21,50.22,50.16,50.17,61292.0,48.713,48.7227,48.6645,48.6742,61292.0
2024-07-24 13:50:00,50.18,50.18,50.12,50.13,90002.0,48.6839,48.6839,48.6257,48.6354,90002.0
2024-07-24 14:00:00,50.13,50.14,50.1,50.11,115504.0,48.6354,48.6451,48.6063,48.616,115504.0
2024-07-24 14:10:00,50.11,50.12,50.07,50.08,160458.0,48.616,48.6257,48.5772,48.5869,160458.0
2024-07-24 14:20:00,50.08,50.08,50.04,50.05,118021.0,48.5869,48.5869,48.5481,48.5578,118021.0
2024-07-24 14:30:00,50.05,50.07,50.02,50.03,279639.0,48.5578,48.5772,48.5287,48.5384,279639.0
2024-07-24 14:40:00,50.03,50.03,49.95,49.96,255291.0,48.5384,48.5384,48.4608,48.4705,255291.0
2024-07-24 14:50:00,49.96,49.99,49.92,49.97,170651.0,48.4705,48.4996,48.4317,48.4802,170651.0
2024-07-24 15:00:00,49.97,49.97,49.93,49.95,178937.0,48.4802,48.4802,48.4414,48.4608,178937.0
2024-07-24 15:10:00,49.96,49.98,49.95,49.96,262229.0,48.4705,48.4899,48.4608,48.4705,262229.0
2024-07-24 15:20:00,49.96,50.0,49.95,49.96,222465.0,48.4705,48.5093,48.4608,48.4705,222465.0
2024-07-24 15:30:00,49.96,50.03,49.95,50.01,298116.0,48.4705,48.5384,48.4608,48.519,298116.0
2024-07-24 15:40:00,50.01,50.04,49.95,49.96,327094.0,48.519,48.5481,48.4608,48.4705,327094.0
2024-07-24 15:50:00,49.97,49.99,49.89,49.92,597968.0,48.4802,48.4996,48.4026,48.4317,597968.0
2024-07-25 09:30:00,49.5,49.56,49.47,49.48,321840.0,48.0242,48.0824,47.9951,48.0048,321840.0
2024-07-25 09:40:00,49.48,49.61,49.46,49.59,131367.0,48.0048,48.1309,47.9854,48.1115,131367.0
2024-07-25 09:50:00,49.59,49.62,49.49,49.52,180451.0,48.1115,48.1406,48.0145,48.0436,180451.0
2024-07-25 10:00:00,49.51,49.51,49.38,49.4,219619.0,48.0339,48.0339,47.9078,47.9272,219619.0
2024-07-25 10:10:00,49.4,49.51,49.35,49.51,436507.0,47.9272,48.0339,47.8787,48.0339,436507.0
2024-07-25 10:20:00,49.51,49.62,49.49,49.61,276293.0,48.0339,48.1406,48.0145,48.1309,276293.0
2024-07-25 10:30:00,49.6,49.64,49.57,49.61,263493.0,48.1212,48.16,48.0921,48.1309,263493.0
2024-07-25 10:40:00,49.61,49.64,49.58,49.64,261206.0,48.1309,48.16,48.1018,48.16,261206.0
2024-07-25 10:50:00,49.64,49.72,49.64,49.72,138723.0,48.16,48.2376,48.16,48.2376,138723.0
2024-07-25 11:00:00,49.72,49.73,49.68,49.71,163581.0,48.2376,48.2473,48.1988,48.2279,163581.0
2024-07-25 11:10:00,49.71,49.83,49.71,49.79,116177.0,48.2279,48.3443,48.2279,48.3055,116177.0
2024-07-25 11:20:00,49.79,49.79,49.73,49.75,159893.0,48.3055,48.3055,48.2473,48.2667,159893.0
2024-07-25 11:30:00,49.75,49.77,49.71,49.76,185088.0,48.2667,48.2861,48.2279,48.2764,185088.0
2024-07-25 11:40:00,49.76,49.81,49.73,49.78,83520.0,48.2764,48.3249,48.2473,48.2958,83520.0
2024-07-25 11:50:00,49.78,49.83,49.76,49.83,127584.0,48.2958,48.3443,48.2764,48.3443,127584.0
2024-07-25 12:00:00,49.83,49.86,49.79,49.83,219632.0,48.3443,48.3735,48.3055,48.3443,219632.0
2024-07-25 12:10:00,49.83,49.9,49.81,49.89,111240.0,48.3443,48.4123,48.3249,48.4026,111240.0
2024-07-25 12:20:00,49.9,49.93,49.86,49.92,318222.0,48.4123,48.4414,48.3735,48.4317,318222.0
2024-07-25 12:30:00,49.91,49.95,49.88,49.94,159206.0,48.422,48.4608,48.3929,48.4511,159206.0
2024-07-25 12:40:00,49.94,49.96,49.89,49.91,209113.0,48.4511,48.4705,48.4026,48.422,209113.0
2024-07-25 12:50:00,49.91,49.95,49.89,49.95,67027.0,48.422,48.4608,48.4026,48.4608,67027.0
2024-07-25 13:00:00,49.95,50.05,49.93,50.05,291972.0,48.4608,48.5578,48.4414,48.5578,291972.0
2024-07-25 13:10:00,50.05,50.06,49.93,49.94,117438.0,48.5578,48.5675,48.4414,48.4511,117438.0
2024-07-25 13:20:00,49.94,49.96,49.87,49.89,257268.0,48.4511,48.4705,48.3832,48.4026,257268.0
2024-07-25 13:30:00,49.89,49.91,49.86,49.89,215006.0,48.4026,48.422,48.3735,48.4026,215006.0
2024-07-25 13:40:00,49.89,49.91,49.85,49.87,109667.0,48.4026,48.422,48.3638,48.3832,109667.0
2024-07-25 13:50:00,49.87,49.92,49.85,49.89,187541.0,48.3832,48.4317,48.3638,48.4026,187541.0
2024-07-25 14:00:00,49.9,49.9,49.81,49.82,461157.0,48.4123,48.4123,48.3249,48.3346,461157.0
2024-07-25 14:10:00,49.81,49.85,49.81,49.84,393412.0,48.3249,48.3638,48.3249,48.354,393412.0
2024-07-25 14:20:00,49.84,49.84,49.79,49.82,129530.0,48.354,48.354,48.3055,48.3346,129530.0
2024-07-25 14:30:00,49.82,49.86,49.81,49.84,162795.0,48.3346,48.3735,48.3249,48.354,162795.0
2024-07-25 14:40:00,49.83,49.84,49.73,49.74,137731.0,48.3443,48.354,48.2473,48.257,137731.0
2024-07-25 14:50:00,49.74,49.75,49.71,49.72,260192.0,48.257,48.2667,48.2279,48.2376,260192.0
2024-07-25 15:00:00,49.71,49.75,49.7,49.73,263839.0,48.2279,48.2667,48.2182,48.2473,263839.0
2024-07-25 15:10:00,49.73,49.77,49.71,49.76,251984.0,48.2473,48.2861,48.2279,48.2764,251984.0
2024-07-25 15:20:00,49.76,49.89,49.75,49.85,201520.0,48.2764,48.4026,48.2667,48.3638,201520.0
2024-07-25 15:30:00,49.85,49.86,49.75,49.77,262669.0,48.3638,48.3735,48.2667,48.2861,262669.0
2024-07-25 15:40:00,49.78,49.79,49.69,49.75,230515.0,48.2958,48.3055,48.2085,48.2667,230515.0
2024-07-25 15:50:00,49.75,49.75,49.61,49.62,479733.0,48.2667,48.2667,48.1309,48.1406,479733.0
2024-07-26 09:30:00,50.02,50.07,49.98,50.05,267232.0,48.5287,48.5772,48.4899,48.5578,267232.0
2024-07-26 09:40:00,50.05,50.09,50.0,50.04,169421.0,48.5578,48.5966,48.5093,48.5481,169421.0
2024-07-26 09:50:00,50.05,50.12,50.04,50.11,100673.0,48.5578,48.6257,48.5481,48.616,100673.0
2024-07-26 10:00:00,50.11,50.16,50.05,50.07,185044.0,48.616,48.6645,48.5578,48.5772,185044.0
2024-07-26 10:10:00,50.08,50.14,50.08,50.11,191037.0,48.5869,48.6451,48.5869,48.616,191037.0
2024-07-26 10:20:00,50.11,50.16,50.1,50.12,134817.0,48.616,48.6645,48.6063,48.6257,134817.0
2024-07-26 10:30:00,50.11,50.12,50.03,50.07,215985.0,48.616,48.6257,48.5384,48.5772,215985.0
2024-07-26 10:40:00,50.08,50.17,50.07,50.14,108690.0,48.5869,48.6742,48.5772,48.6451,108690.0
2024-07-26 10:50:00,50.13,50.14,50.09,50.13,87812.0,48.6354,48.6451,48.5966,48.6354,87812.0
2024-07-26 11:00:00,50.13,50.15,50.11,50.13,111484.0,48.6354,48.6548,48.616,48.6354,111484.0
2024-07-26 11:10:00,50.12,50.13,50.08,50.1,199457.0,48.6257,48.6354,48.5869,48.6063,199457.0
2024-07-26 11:20:00,50.1,50.14,50.09,50.12,122856.0,48.6063,48.6451,48.5966,48.6257,122856.0
2024-07-26 11:30:00,50.11,50.17,50.09,50.15,100858.0,48.616,48.6742,48.5966,48.6548,100858.0
2024-07-26 11:40:00,50.16,50.2,50.14,50.2,103032.0,48.6645,48.7033,48.6451,48.7033,103032.0
2024-07-26 11:50:00,50.2,50.23,50.19,50.23,86048.0,48.7033,48.7324,48.6936,48.7324,86048.0
2024-07-26 12:00:00,50.23,50.29,50.21,50.29,137348.0,48.7324,48.7906,48.713,48.7906,137348.0
2024-07-26 12:10:00,50.29,50.29,50.23,50.27,104948.0,48.7906,48.7906,48.7324,48.7712,104948.0
2024-07-26 12:20:00,50.27,50.3,50.25,50.28,103514.0,48.7712,48.8003,48.7518,48.7809,103514.0
2024-07-26 12:30:00,50.28,50.3,50.25,50.29,114003.0,48.7809,48.8003,48.7518,48.7906,114003.0
2024-07-26 12:40:00,50.28,50.33,50.28,50.3,221355.0,48.7809,48.8294,48.7809,48.8003,221355.0
2024-07-26 12:50:00,50.3,50.33,50.29,50.33,101002.0,48.8003,48.8294,48.7906,48.8294,101002.0
2024-07-26 13:00:00,50.32,50.34,50.29,50.3,92770.0,48.8197,48.8391,48.7906,48.8003,92770.0
2024-07-26 13:10:00,50.3,50.33,50.29,50.3,84787.0,48.8003,48.8294,48.7906,48.8003,84787.0
2024-07-26 13:20:00,50.3,50.33,50.29,50.33,63209.0,48.8003,48.8294,48.7906,48.8294,63209.0
2024-07-26 13:30:00,50.32,50.33,50.18,50.2,128625.0,48.8197,48.8294,48.6839,48.7033,128625.0
2024-07-26 13:40:00,50.2,50.26,50.18,50.22,138856.0,48.7033,48.7615,48.6839,48.7227,138856.0
2024-07-26 13:50:00,50.21,50.24,50.19,50.23,126168.0,48.713,48.7421,48.6936,48.7324,126168.0
2024-07-26 14:00:00,50.22,50.26,50.21,50.25,285626.0,48.7227,48.7615,48.713,48.7518,285626.0
2024-07-26 14:10:00,50.24,50.28,50.23,50.24,113715.0,48.7421,48.7809,48.7324,48.7421,113715.0
2024-07-26 14:20:00,50.24,50.27,50.23,50.24,76708.0,48.7421,48.7712,48.7324,48.7421,76708.0
2024-07-26 14:30:00,50.25,50.26,50.22,50.26,111025.0,48.7518,48.7615,48.7227,48.7615,111025.0
2024-07-26 14:40:00,50.26,50.26,50.18,50.23,93496.0,48.7615,48.7615,48.6839,48.7324,93496.0
2024-07-26 14:50:00,50.23,50.24,50.19,50.2,196335.0,48.7324,48.7421,48.6936,48.7033,196335.0
2024-07-26 15:00:00,50.2,50.22,50.16,50.22,164456.0,48.7033,48.7227,48.6645,48.7227,164456.0
2024-07-26 15:10:00,50.22,50.24,50.19,50.22,155143.0,48.7227,48.7421,48.6936,48.7227,155143.0
2024-07-26 15:20:00,50.22,50.27,50.21,50.26,191953.0,48.7227,48.7712,48.713,48.7615,191953.0
2024-07-26 15:30:00,50.25,50.25,50.16,50.2,237016.0,48.7518,48.7518,48.6645,48.7033,237016.0
2024-07-26 15:40:00,50.2,50.25,50.19,50.25,162201.0,48.7033,48.7518,48.6936,48.7518,162201.0
2024-07-26 15:50:00,50.25,50.27,50.19,50.27,334611.0,48.7518,48.7712,48.6936,48.7712,334611.0
2024-07-29 09:30:00,50.18,50.18,50.1,50.14,308766.0,48.6839,48.6839,48.6063,48.6451,308766.0
2024-07-29 09:40:00,50.14,50.18,50.09,50.09,159300.0,48.6451,48.6839,48.5966,48.5966,159300.0
2024-07-29 09:50:00,50.09,50.14,50.05,50.14,148661.0,48.5966,48.6451,48.5578,48.6451,148661.0
2024-07-29 10:00:00,50.14,50.17,50.1,50.11,226153.0,48.6451,48.6742,48.6063,48.616,226153.0
2024-07-29 10:10:00,50.1,50.11,50.04,50.05,317354.0,48.6063,48.616,48.5481,48.5578,317354.0
2024-07-29 10:20:00,50.05,50.09,50.0,50.01,172012.0,48.5578,48.5966,48.5093,48.519,172012.0
2024-07-29 10:30:00,50.01,50.01,49.92,49.96,223046.0,48.519,48.519,48.4317,48.4705,223046.0
2024-07-29 10:40:00,49.96,49.98,49.9,49.91,184769.0,48.4705,48.4899,48.4123,48.422,184769.0
2024-07-29 10:50:00,49.9,50.0,49.9,49.98,215664.0,48.4123,48.5093,48.4123,48.4899,215664.0
2024-07-29 11:00:00,49.97,49.99,49.95,49.98,185805.0,48.4802,48.4996,48.4608,48.4899,185805.0
2024-07-29 11:10:00,49.98,49.99,49.96,49.97,132014.0,48.4899,48.4996,48.4705,48.4802,132014.0
2024-07-29 11:20:00,49.97,50.0,49.95,49.98,176652.0,48.4802,48.5093,48.4608,48.4899,176652.0
2024-07-29 11:30:00,49.99,49.99,49.91,49.97,116120.0,48.4996,48.4996,48.422,48.4802,116120.0
2024-07-29 11:40:00,49.97,50.06,49.96,50.06,113309.0,48.4802,48.5675,48.4705,48.5675,113309.0
2024-07-29 11:50:00,50.05,50.07,50.02,50.05,101049.0,48.5578,48.5772,48.5287,48.5578,101049.0
2024-07-29 12:00:00,50.05,50.09,50.05,50.08,143136.0,48.5578,48.5966,48.5578,48.5869,143136.0
2024-07-29 12:10:00,50.08,50.1,50.06,50.1,69844.0,48.5869,48.6063,48.5675,48.6063,69844.0
2024-07-29 12:20:00,50.09,50.1,50.04,50.05,70705.0,48.5966,48.6063,48.5481,48.5578,70705.0
2024-07-29 12:30:00,50.06,50.09,50.05,50.07,82971.0,48.5675,48.5966,48.5578,48.5772,82971.0
2024-07-29 12:40:00,50.07,50.1,50.07,50.1,85004.0,48.5772,48.6063,48.5772,48.6063,85004.0
2024-07-29 12:50:00,50.1,50.1,50.06,50.08,138850.0,48.6063,48.6063,48.5675,48.5869,138850.0
2024-07-29 13:00:00,50.08,50.09,50.04,50.06,63062.0,48.5869,48.5966,48.5481,48.5675,63062.0
2024-07-29 13:10:00,50.07,50.12,50.06,50.09,79550.0,48.5772,48.6257,48.5675,48.5966,79550.0
2024-07-29 13:20:00,50.08,50.09,50.02,50.02,127037.0,48.5869,48.5966,48.5287,48.5287,127037.0
2024-07-29 13:30:00,50.03,50.05,50.0,50.05,116798.0,48.5384,48.5578,48.5093,48.5578,116798.0
2024-07-29 13:40:00,50.06,50.08,50.04,50.04,57205.0,48.5675,48.5869,48.5481,48.5481,57205.0
2024-07-29 13:50:00,50.05,50.06,50.03,50.05,565136.0,48.5578,48.5675,48.5384,48.5578,565136.0
2024-07-29 14:00:00,50.05,50.07,50.02,50.06,592675.0,48.5578,48.5772,48.5287,48.5675,592675.0
2024-07-29 14:10:00,50.05,50.08,50.04,50.06,165653.0,48.5578,48.5869,48.5481,48.5675,165653.0
2024-07-29 14:20:00,50.07,50.08,50.04,50.05,92242.0,48.5772,48.5869,48.5481,48.5578,92242.0
2024-07-29 14:30:00,50.04,50.05,50.01,50.02,107759.0,48.5481,48.5578,48.519,48.5287,107759.0
2024-07-29 14:40:00,50.01,50.05,50.01,50.03,121646.0,48.519,48.5578,48.519,48.5384,121646.0
2024-07-29 14:50:00,50.03,50.06,50.0,50.05,182845.0,48.5384,48.5675,48.5093,48.5578,182845.0
2024-07-29 15:00:00,50.05,50.08,50.03,50.05,329239.0,48.5578,48.5869,48.5384,48.5578,329239.0
2024-07-29 15:10:00,50.05,50.07,50.05,50.07,212144.0,48.5578,48.5772,48.5578,48.5772,212144.0
2024-07-29 15:20:00,50.07,50.1,50.06,50.09,263864.0,48.5772,48.6063,48.5675,48.5966,263864.0
2024-07-29 15:30:00,50.09,50.11,50.08,50.11,276116.0,48.5966,48.616,48.5869,48.616,276116.0
2024-07-29 15:40:00,50.11,50.13,50.1,50.12,352607.0,48.616,48.6354,48.6063,48.6257,352607.0
2024-07-29 15:50:00,50.12,50.13,50.04,50.06,426316.0,48.6257,48.6354,48.5481,48.5675,426316.0
2024-07-30 09:30:00,50.2,50.27,50.19,50.27,234764.0,48.7033,48.7712,48.6936,48.7712,234764.0
2024-07-30 09:40:00,50.28,50.31,50.25,50.27,82338.0,48.7809,48.81,48.7518,48.7712,82338.0
2024-07-30 09:50:00,50.26,50.28,50.23,50.27,99902.0,48.7615,48.7809,48.7324,48.7712,99902.0
2024-07-30 10:00:00,50.26,50.27,50.15,50.19,317422.0,48.7615,48.7712,48.6548,48.6936,317422.0
2024-07-30 10:10:00,50.2,50.22,50.18,50.2,246373.0,48.7033,48.7227,48.6839,48.7033,246373.0
2024-07-30 10:20:00,50.2,50.22,50.17,50.2,85512.0,48.7033,48.7227,48.6742,48.7033,85512.0
2024-07-30 10:30:00,50.2,50.21,50.14,50.18,158650.0,48.7033,48.713,48.6451,48.6839,158650.0
2024-07-30 10:40:00,50.19,50.21,50.15,50.2,114240.0,48.6936,48.713,48.6548,48.7033,114240.0
2024-07-30 10:50:00,50.2,50.22,50.14,50.15,85701.0,48.7033,48.7227,48.6451,48.6548,85701.0
2024-07-30 11:00:00,50.16,50.17,50.04,50.1,131148.0,48.6645,48.6742,48.5481,48.6063,131148.0
2024-07-30 11:10:00,50.08,50.13,50.08,50.13,137574.0,48.5869,48.6354,48.5869,48.6354,137574.0
2024-07-30 11:20:00,50.12,50.15,50.11,50.12,114945.0,48.6257,48.6548,48.616,48.6257,114945.0
2024-07-30 11:30:00,50.11,50.12,50.05,50.05,122840.0,48.616,48.6257,48.5578,48.5578,122840.0
2024-07-30 11:40:00,50.05,50.09,50.03,50.05,260471.0,48.5578,48.5966,48.5384,48.5578,260471.0
2024-07-30 11:50:00,50.05,50.07,50.03,50.05,442117.0,48.5578,48.5772,48.5384,48.5578,442117.0
2024-07-30 12:00:00,50.05,50.09,50.0,50.08,191140.0,48.5578,48.5966,48.5093,48.5869,191140.0
2024-07-30 12:10:00,50.08,50.09,50.05,50.09,266561.0,48.5869,48.5966,48.5578,48.5966,266561.0
2024-07-30 12:20:00,50.09,50.11,50.05,50.11,117609.0,48.5966,48.616,48.5578,48.616,117609.0
2024-07-30 12:30:00,50.11,50.14,50.08,50.13,99454.0,48.616,48.6451,48.5869,48.6354,99454.0
2024-07-30 12:40:00,50.13,50.15,50.11,50.12,156740.0,48.6354,48.6548,48.616,48.6257,156740.0
2024-07-30 12:50:00,50.12,50.13,50.01,50.02,154917.0,48.6257,48.6354,48.519,48.5287,154917.0
2024-07-30 13:00:00,50.01,50.04,49.98,50.04,151436.0,48.519,48.5481,48.4899,48.5481,151436.0
2024-07-30 13:10:00,50.04,50.1,50.03,50.09,134965.0,48.5481,48.6063,48.5384,48.5966,134965.0
2024-07-30 13:20:00,50.09,50.14,50.07,50.09,163667.0,48.5966,48.6451,48.5772,48.5966,163667.0
2024-07-30 13:30:00,50.09,50.15,50.07,50.14,129483.0,48.5966,48.6548,48.5772,48.6451,129483.0
2024-07-30 13:40:00,50.14,50.14,50.09,50.13,135836.0,48.6451,48.6451,48.5966,48.6354,135836.0
2024-07-30 13:50:00,50.12,50.14,50.1,50.12,105065.0,48.6257,48.6451,48.6063,48.6257,105065.0
2024-07-30 14:00:00,50.12,50.15,50.11,50.14,99349.0,48.6257,48.6548,48.616,48.6451,99349.0
2024-07-30 14:10:00,50.14,50.18,50.13,50.16,103273.0,48.6451,48.6839,48.6354,48.6645,103273.0
2024-07-30 14:20:00,50.18,50.19,50.12,50.15,960265.0,48.6839,48.6936,48.6257,48.6548,960265.0
2024-07-30 14:30:00,50.15,50.15,50.12,50.15,168184.0,48.6548,48.6548,48.6257,48.6548,168184.0
2024-07-30 14:40:00,50.15,50.15,50.09,50.1,165213.0,48.6548,48.6548,48.5966,48.6063,165213.0
2024-07-30 14:50:00,50.11,50.12,50.09,50.12,156184.0,48.616,48.6257,48.5966,48.6257,156184.0
2024-07-30 15:00:00,50.12,50.12,50.08,50.12,233575.0,48.6257,48.6257,48.5869,48.6257,233575.0
2024-07-30 15:10:00,50.12,50.14,50.1,50.13,251435.0,48.6257,48.6451,48.6063,48.6354,251435.0
2024-07-30 15:20:00,50.14,50.16,50.13,50.16,331542.0,48.6451,48.6645,48.6354,48.6645,331542.0
2024-07-30 15:30:00,50.15,50.15,50.12,50.13,308486.0,48.6548,48.6548,48.6257,48.6354,308486.0
2024-07-30 15:40:00,50.13,50.24,50.11,50.22,311475.0,48.6354,48.7421,48.616,48.7227,311475.0
2024-07-30 15:50:00,50.22,50.23,50.16,50.16,525670.0,48.7227,48.7324,48.6645,48.6645,525670.0
2024-07-31 09:30:00,50.95,50.98,50.88,50.88,240276.0,49.431,49.4601,49.363,49.363,240276.0
2024-07-31 09:40:00,50.89,50.9,50.8,50.83,158460.0,49.3727,49.3824,49.2854,49.3145,158460.0
2024-07-31 09:50:00,50.83,50.85,50.79,50.8,70404.0,49.3145,49.3339,49.2757,49.2854,70404.0
2024-07-31 10:00:00,50.8,50.86,50.79,50.84,144717.0,49.2854,49.3436,49.2757,49.3242,144717.0
2024-07-31 10:10:00,50.84,50.93,50.83,50.91,171993.0,49.3242,49.4116,49.3145,49.3921,171993.0
2024-07-31 10:20:00,50.93,50.96,50.9,50.93,124772.0,49.4116,49.4407,49.3824,49.4116,124772.0
2024-07-31 10:30:00,50.95,50.98,50.94,50.95,69087.0,49.431,49.4601,49.4213,49.431,69087.0
2024-07-31 10:40:00,50.95,50.95,50.9,50.91,116784.0,49.431,49.431,49.3824,49.3921,116784.0
2024-07-31 10:50:00,50.92,50.92,50.8,50.88,193636.0,49.4019,49.4019,49.2854,49.363,193636.0
2024-07-31 11:00:00,50.88,50.89,50.85,50.87,255412.0,49.363,49.3727,49.3339,49.3533,255412.0
2024-07-31 11:10:00,50.87,50.9,50.86,50.89,71121.0,49.3533,49.3824,49.3436,49.3727,71121.0
2024-07-31 11:20:00,50.89,50.9,50.86,50.87,137154.0,49.3727,49.3824,49.3436,49.3533,137154.0
2024-07-31 11:30:00,50.88,50.93,50.87,50.92,181224.0,49.363,49.4116,49.3533,49.4019,181224.0
2024-07-31 11:40:00,50.92,50.92,50.89,50.91,74712.0,49.4019,49.4019,49.3727,49.3921,74712.0
2024-07-31 11:50:00,50.9,50.91,50.86,50.88,83598.0,49.3824,49.3921,49.3436,49.363,83598.0
2024-07-31 12:00:00,50.88,50.89,50.86,50.88,97681.0,49.363,49.3727,49.3436,49.363,97681.0
2024-07-31 12:10:00,50.88,50.91,50.87,50.9,65344.0,49.363,49.3921,49.3533,49.3824,65344.0
2024-07-31 12:20:00,50.9,50.92,50.88,50.9,55605.0,49.3824,49.4019,49.363,49.3824,55605.0
2024-07-31 12:30:00,50.9,50.91,50.88,50.9,85505.0,49.3824,49.3921,49.363,49.3824,85505.0
2024-07-31 12:40:00,50.9,50.93,50.88,50.93,48468.0,49.3824,49.4116,49.363,49.4116,48468.0
2024-07-31 12:50:00,50.92,50.93,50.88,50.89,115884.0,49.4019,49.4116,49.363,49.3727,115884.0
2024-07-31 13:00:00,50.88,50.93,50.87,50.91,80717.0,49.363,49.4116,49.3533,49.3921,80717.0
2024-07-31 13:10:00,50.91,50.92,50.88,50.9,66014.0,49.3921,49.4019,49.363,49.3824,66014.0
2024-07-31 13:20:00,50.89,50.89,50.85,50.88,340102.0,49.3727,49.3727,49.3339,49.363,340102.0
2024-07-31 13:30:00,50.88,50.88,50.79,50.8,110508.0,49.363,49.363,49.2757,49.2854,110508.0
2024-07-31 13:40:00,50.81,50.84,50.77,50.84,132406.0,49.2951,49.3242,49.2563,49.3242,132406.0
2024-07-31 13:50:00,50.84,50.87,50.83,50.85,136718.0,49.3242,49.3533,49.3145,49.3339,136718.0
2024-07-31 14:00:00,50.85,50.86,50.77,50.82,299991.0,49.3339,49.3436,49.2563,49.3048,299991.0
2024-07-31 14:10:00,50.83,50.88,50.8,50.87,435902.0,49.3145,49.363,49.2854,49.3533,435902.0
2024-07-31 14:20:00,50.86,50.91,50.84,50.89,196483.0,49.3436,49.3921,49.3242,49.3727,196483.0
2024-07-31 14:30:00,50.89,50.98,50.88,50.97,237461.0,49.3727,49.4601,49.363,49.4504,237461.0
2024-07-31 14:40:00,50.97,51.12,50.97,51.12,118324.0,49.4504,49.5959,49.4504,49.5959,118324.0
2024-07-31 14:50:00,51.12,51.14,51.07,51.14,217346.0,49.5959,49.6153,49.5474,49.6153,217346.0
2024-07-31 15:00:00,51.13,51.16,51.07,51.08,209868.0,49.6056,49.6347,49.5474,49.5571,209868.0
2024-07-31 15:10:00,51.08,51.12,51.0,51.01,294926.0,49.5571,49.5959,49.4795,49.4892,294926.0
2024-07-31 15:20:00,51.0,51.04,50.89,50.91,366900.0,49.4795,49.5183,49.3727,49.3921,366900.0
2024-07-31 15:30:00,50.9,50.98,50.86,50.96,416772.0,49.3824,49.4601,49.3436,49.4407,416772.0
2024-07-31 15:40:00,50.96,51.06,50.96,51.01,266031.0,49.4407,49.5377,49.4407,49.4892,266031.0
2024-07-31 15:50:00,51.0,51.03,50.91,50.93,616322.0,49.4795,49.5086,49.3921,49.4116,616322.0
2024-08-01 09:30:00,50.34,50.44,50.32,50.43,221298.0,48.8391,48.9362,48.8197,48.9265,221298.0
2024-08-01 09:40:00,50.43,50.48,50.42,50.45,287164.0,48.9265,48.975,48.9168,48.9459,287164.0
2024-08-01 09:50:00,50.45,50.45,50.35,50.37,305899.0,48.9459,48.9459,48.8488,48.8682,305899.0
2024-08-01 10:00:00,50.38,50.41,50.18,50.18,414973.0,48.8779,48.9071,48.6839,48.6839,414973.0
2024-08-01 10:10:00,50.18,50.19,50.07,50.09,295043.0,48.6839,48.6936,48.5772,48.5966,295043.0
2024-08-01 10:20:00,50.1,50.11,49.98,49.98,209152.0,48.6063,48.616,48.4899,48.4899,209152.0
2024-08-01 10:30:00,49.99,50.02,49.91,49.96,261936.0,48.4996,48.5287,48.422,48.4705,261936.0
2024-08-01 10:40:00,49.96,49.98,49.78,49.79,224637.0,48.4705,48.4899,48.2958,48.3055,224637.0
2024-08-01 10:50:00,49.78,49.88,49.78,49.81,276916.0,48.2958,48.3929,48.2958,48.3249,276916.0
2024-08-01 11:00:00,49.82,49.83,49.72,49.76,608537.0,48.3346,48.3443,48.2376,48.2764,608537.0
2024-08-01 11:10:00,49.75,49.79,49.74,49.78,174821.0,48.2667,48.3055,48.257,48.2958,174821.0
2024-08-01 11:20:00,49.79,49.79,49.7,49.73,195287.0,48.3055,48.3055,48.2182,48.2473,195287.0
2024-08-01 11:30:00,49.73,49.78,49.71,49.75,205526.0,48.2473,48.2958,48.2279,48.2667,205526.0
2024-08-01 11:40:00,49.73,49.74,49.65,49.68,89431.0,48.2473,48.257,48.1697,48.1988,89431.0
2024-08-01 11:50:00,49.68,49.74,49.66,49.71,108858.0,48.1988,48.257,48.1794,48.2279,108858.0
2024-08-01 12:00:00,49.69,49.78,49.66,49.75,134017.0,48.2085,48.2958,48.1794,48.2667,134017.0
2024-08-01 12:10:00,49.74,49.78,49.69,49.72,274503.0,48.257,48.2958,48.2085,48.2376,274503.0
2024-08-01 12:20:00,49.73,49.73,49.63,49.69,130283.0,48.2473,48.2473,48.1503,48.2085,130283.0
2024-08-01 12:30:00,49.69,49.69,49.62,49.62,123129.0,48.2085,48.2085,48.1406,48.1406,123129.0
2024-08-01 12:40:00,49.62,49.62,49.57,49.59,110031.0,48.1406,48.1406,48.0921,48.1115,110031.0
2024-08-01 12:50:00,49.58,49.62,49.54,49.59,136590.0,48.1018,48.1406,48.063,48.1115,136590.0
2024-08-01 13:00:00,49.59,49.6,49.52,49.54,208792.0,48.1115,48.1212,48.0436,48.063,208792.0
2024-08-01 13:10:00,49.55,49.55,49.51,49.52,113504.0,48.0727,48.0727,48.0339,48.0436,113504.0
2024-08-01 13:20:00,49.51,49.54,49.47,49.52,114878.0,48.0339,48.063,47.9951,48.0436,114878.0
2024-08-01 13:30:00,49.51,49.51,49.44,49.45,80779.0,48.0339,48.0339,47.966,47.9757,80779.0
2024-08-01 13:40:00,49.44,49.45,49.39,49.4,145710.0,47.966,47.9757,47.9175,47.9272,145710.0
2024-08-01 13:50:00,49.4,49.55,49.38,49.54,146144.0,47.9272,48.0727,47.9078,48.063,146144.0
2024-08-01 14:00:00,49.54,49.56,49.48,49.51,193188.0,48.063,48.0824,48.0048,48.0339,193188.0
2024-08-01 14:10:00,49.51,49.51,49.42,49.44,209186.0,48.0339,48.0339,47.9466,47.966,209186.0
2024-08-01 14:20:00,49.44,49.51,49.39,49.43,183221.0,47.966,48.0339,47.9175,47.9563,183221.0
2024-08-01 14:30:00,49.43,49.44,49.4,49.43,177622.0,47.9563,47.966,47.9272,47.9563,177622.0
2024-08-01 14:40:00,49.44,49.46,49.38,49.39,214769.0,47.966,47.9854,47.9078,47.9175,214769.0
2024-08-01 14:50:00,49.39,49.42,49.36,49.4,143357.0,47.9175,47.9466,47.8884,47.9272,143357.0
2024-08-01 15:00:00,49.39,49.46,49.38,49.46,181512.0,47.9175,47.9854,47.9078,47.9854,181512.0
2024-08-01 15:10:00,49.45,49.52,49.44,49.51,216312.0,47.9757,48.0436,47.966,48.0339,216312.0
2024-08-01 15:20:00,49.51,49.57,49.5,49.57,211370.0,48.0339,48.0921,48.0242,48.0921,211370.0
2024-08-01 15:30:00,49.57,49.59,49.54,49.58,226623.0,48.0921,48.1115,48.063,48.1018,226623.0
2024-08-01 15:40:00,49.58,49.63,49.54,49.63,267997.0,48.1018,48.1503,48.063,48.1503,267997.0
2024-08-01 15:50:00,49.62,49.66,49.56,49.61,590802.0,48.1406,48.1794,48.0824,48.1309,590802.0
2024-08-02 09:30:00,48.92,48.93,48.8,48.91,503052.0,47.4615,47.4712,47.3451,47.4518,503052.0
2024-08-02 09:40:00,48.91,48.98,48.87,48.94,202450.0,47.4518,47.5197,47.413,47.4809,202450.0
2024-08-02 09:50:00,48.94,49.01,48.87,48.92,203296.0,47.4809,47.5488,47.413,47.4615,203296.0
2024-08-02 10:00:00,48.92,48.98,48.75,48.77,585215.0,47.4615,47.5197,47.2965,47.316,585215.0
2024-08-02 10:10:00,48.76,48.76,48.61,48.62,790134.0,47.3062,47.3062,47.1607,47.1704,790134.0
2024-08-02 10:20:00,48.62,48.69,48.56,48.61,550388.0,47.1704,47.2383,47.1122,47.1607,550388.0
2024-08-02 10:30:00,48.6,48.68,48.51,48.52,404578.0,47.151,47.2286,47.0637,47.0734,404578.0
2024-08-02 10:40:00,48.52,48.61,48.51,48.58,416946.0,47.0734,47.1607,47.0637,47.1316,416946.0
2024-08-02 10:50:00,48.59,48.6,48.45,48.46,639831.0,47.1413,47.151,47.0055,47.0152,639831.0
2024-08-02 11:00:00,48.46,48.47,48.36,48.4,409096.0,47.0152,47.0249,46.9182,46.957,409096.0
2024-08-02 11:10:00,48.39,48.48,48.37,48.44,539272.0,46.9473,47.0346,46.9279,46.9958,539272.0
2024-08-02 11:20:00,48.44,48.47,48.39,48.44,453206.0,46.9958,47.0249,46.9473,46.9958,453206.0
2024-08-02 11:30:00,48.45,48.6,48.45,48.54,347259.0,47.0055,47.151,47.0055,47.0928,347259.0
2024-08-02 11:40:00,48.53,48.64,48.53,48.64,296553.0,47.0831,47.1898,47.0831,47.1898,296553.0
2024-08-02 11:50:00,48.63,48.66,48.59,48.62,203148.0,47.1801,47.2092,47.1413,47.1704,203148.0
2024-08-02 12:00:00,48.62,48.65,48.56,48.61,353157.0,47.1704,47.1995,47.1122,47.1607,353157.0
2024-08-02 12:10:00,48.61,48.64,48.54,48.63,479920.0,47.1607,47.1898,47.0928,47.1801,479920.0
2024-08-02 12:20:00,48.64,48.69,48.62,48.66,547281.0,47.1898,47.2383,47.1704,47.2092,547281.0
2024-08-02 12:30:00,48.66,48.67,48.61,48.65,731977.0,47.2092,47.2189,47.1607,47.1995,731977.0
2024-08-02 12:40:00,48.64,48.69,48.61,48.65,139495.0,47.1898,47.2383,47.1607,47.1995,139495.0
2024-08-02 12:50:00,48.65,48.65,48.54,48.6,287202.0,47.1995,47.1995,47.0928,47.151,287202.0
2024-08-02 13:00:00,48.59,48.62,48.54,48.61,420590.0,47.1413,47.1704,47.0928,47.1607,420590.0
2024-08-02 13:10:00,48.61,48.66,48.58,48.63,155838.0,47.1607,47.2092,47.1316,47.1801,155838.0
2024-08-02 13:20:00,48.64,48.64,48.57,48.61,249785.0,47.1898,47.1898,47.1219,47.1607,249785.0
2024-08-02 13:30:00,48.6,48.62,48.55,48.57,116622.0,47.151,47.1704,47.1025,47.1219,116622.0
2024-08-02 13:40:00,48.58,48.59,48.53,48.56,178084.0,47.1316,47.1413,47.0831,47.1122,178084.0
2024-08-02 13:50:00,48.55,48.57,48.5,48.52,166248.0,47.1025,47.1219,47.054,47.0734,166248.0
2024-08-02 14:00:00,48.52,48.52,48.47,48.48,127585.0,47.0734,47.0734,47.0249,47.0346,127585.0
2024-08-02 14:10:00,48.47,48.55,48.47,48.55,309705.0,47.0249,47.1025,47.0249,47.1025,309705.0
2024-08-02 14:20:00,48.55,48.67,48.55,48.66,120492.0,47.1025,47.2189,47.1025,47.2092,120492.0
2024-08-02 14:30:00,48.66,48.7,48.6,48.62,165193.0,47.2092,47.248,47.151,47.1704,165193.0
2024-08-02 14:40:00,48.61,48.66,48.61,48.63,177870.0,47.1607,47.2092,47.1607,47.1801,177870.0
2024-08-02 14:50:00,48.63,48.68,48.61,48.65,124609.0,47.1801,47.2286,47.1607,47.1995,124609.0
2024-08-02 15:00:00,48.65,48.68,48.59,48.65,241385.0,47.1995,47.2286,47.1413,47.1995,241385.0
2024-08-02 15:10:00,48.65,48.69,48.61,48.68,177763.0,47.1995,47.2383,47.1607,47.2286,177763.0
2024-08-02 15:20:00,48.67,48.72,48.64,48.71,233645.0,47.2189,47.2674,47.1898,47.2577,233645.0
2024-08-02 15:30:00,48.72,48.74,48.63,48.63,367328.0,47.2674,47.2868,47.1801,47.1801,367328.0
2024-08-02 15:40:00,48.64,48.72,48.62,48.66,257716.0,47.1898,47.2674,47.1704,47.2092,257716.0
2024-08-02 15:50:00,48.66,48.78,48.63,48.74,263482.0,47.2092,47.3257,47.1801,47.2868,263482.0
2024-08-05 09:30:00,46.87,47.08,46.79,47.07,2302224.0,45.4726,45.6763,45.395,45.6666,2302224.0
2024-08-05 09:40:00,47.07,47.22,46.86,47.2,925284.0,45.6666,45.8122,45.4629,45.7928,925284.0
2024-08-05 09:50:00,47.19,47.24,47.05,47.11,631469.0,45.7831,45.8316,45.6472,45.7054,631469.0
2024-08-05 10:00:00,47.11,47.46,47.1,47.26,773810.0,45.7054,46.045,45.6957,45.851,773810.0
2024-08-05 10:10:00,47.27,47.41,47.16,47.38,1394445.0,45.8607,45.9965,45.754,45.9674,1394445.0
2024-08-05 10:20:00,47.37,47.38,47.11,47.11,741715.0,45.9577,45.9674,45.7054,45.7054,741715.0
2024-08-05 10:30:00,47.1,47.34,47.1,47.33,574697.0,45.6957,45.9286,45.6957,45.9189,574697.0
2024-08-05 10:40:00,47.32,47.38,47.25,47.34,474508.0,45.9092,45.9674,45.8413,45.9286,474508.0
2024-08-05 10:50:00,47.34,47.43,47.26,47.3,441199.0,45.9286,46.0159,45.851,45.8898,441199.0
2024-08-05 11:00:00,47.31,47.54,47.24,47.54,603324.0,45.8995,46.1226,45.8316,46.1226,603324.0
2024-08-05 11:10:00,47.54,47.62,47.46,47.51,731327.0,46.1226,46.2002,46.045,46.0935,731327.0
2024-08-05 11:20:00,47.51,47.56,47.47,47.47,514045.0,46.0935,46.142,46.0547,46.0547,514045.0
2024-08-05 11:30:00,47.46,47.65,47.45,47.61,520119.0,46.045,46.2293,46.0353,46.1905,520119.0
2024-08-05 11:40:00,47.61,47.62,47.54,47.55,447978.0,46.1905,46.2002,46.1226,46.1323,447978.0
2024-08-05 11:50:00,47.56,47.64,47.51,47.6,573706.0,46.142,46.2196,46.0935,46.1808,573706.0
2024-08-05 12:00:00,47.6,47.7,47.57,47.7,388027.0,46.1808,46.2779,46.1517,46.2779,388027.0
2024-08-05 12:10:00,47.69,47.77,47.67,47.76,547733.0,46.2682,46.3458,46.2487,46.3361,547733.0
2024-08-05 12:20:00,47.76,47.9,47.73,47.87,501686.0,46.3361,46.4719,46.307,46.4428,501686.0
2024-08-05 12:30:00,47.88,47.88,47.68,47.72,427641.0,46.4525,46.4525,46.2584,46.2973,427641.0
2024-08-05 12:40:00,47.71,47.74,47.58,47.59,534225.0,46.2876,46.3167,46.1614,46.1711,534225.0
2024-08-05 12:50:00,47.59,47.59,47.48,47.52,827757.0,46.1711,46.1711,46.0644,46.1032,827757.0
2024-08-05 13:00:00,47.51,47.61,47.49,47.6,360124.0,46.0935,46.1905,46.0741,46.1808,360124.0
2024-08-05 13:10:00,47.59,47.65,47.55,47.65,351963.0,46.1711,46.2293,46.1323,46.2293,351963.0
2024-08-05 13:20:00,47.65,47.7,47.62,47.64,752136.0,46.2293,46.2779,46.2002,46.2196,752136.0
2024-08-05 13:30:00,47.64,47.69,47.62,47.68,243242.0,46.2196,46.2682,46.2002,46.2584,243242.0
2024-08-05 13:40:00,47.67,47.74,47.65,47.68,296381.0,46.2487,46.3167,46.2293,46.2584,296381.0
2024-08-05 13:50:00,47.67,47.72,47.62,47.66,357152.0,46.2487,46.2973,46.2002,46.239,357152.0
2024-08-05 14:00:00,47.65,47.67,47.59,47.66,229277.0,46.2293,46.2487,46.1711,46.239,229277.0
2024-08-05 14:10:00,47.66,47.73,47.63,47.7,311914.0,46.239,46.307,46.2099,46.2779,311914.0
2024-08-05 14:20:00,47.71,47.77,47.7,47.75,245397.0,46.2876,46.3458,46.2779,46.3264,245397.0
2024-08-05 14:30:00,47.75,47.78,47.67,47.68,210653.0,46.3264,46.3555,46.2487,46.2584,210653.0
2024-08-05 14:40:00,47.67,47.68,47.59,47.62,407364.0,46.2487,46.2584,46.1711,46.2002,407364.0
2024-08-05 14:50:00,47.62,47.7,47.57,47.59,366463.0,46.2002,46.2779,46.1517,46.1711,366463.0
2024-08-05 15:00:00,47.58,47.63,47.54,47.55,346645.0,46.1614,46.2099,46.1226,46.1323,346645.0
2024-08-05 15:10:00,47.55,47.57,47.44,47.46,302900.0,46.1323,46.1517,46.0256,46.045,302900.0
2024-08-05 15:20:00,47.46,47.52,47.44,47.52,450485.0,46.045,46.1032,46.0256,46.1032,450485.0
2024-08-05 15:30:00,47.52,47.56,47.49,47.54,403127.0,46.1032,46.142,46.0741,46.1226,403127.0
2024-08-05 15:40:00,47.54,47.56,47.49,47.55,340035.0,46.1226,46.142,46.0741,46.1323,340035.0
2024-08-05 15:50:00,47.55,47.62,47.52,47.62,883729.0,46.1323,46.2002,46.1032,46.2002,883729.0
2024-08-06 09:30:00,47.2,47.31,47.12,47.27,706507.0,45.7928,45.8995,45.7151,45.8607,706507.0
2024-08-06 09:40:00,47.27,47.31,47.14,47.28,326680.0,45.8607,45.8995,45.7345,45.8704,326680.0
2024-08-06 09:50:00,47.28,47.45,47.25,47.43,203178.0,45.8704,46.0353,45.8413,46.0159,203178.0
2024-08-06 10:00:00,47.43,47.57,47.34,47.56,356462.0,46.0159,46.1517,45.9286,46.142,356462.0
2024-08-06 10:10:00,47.57,47.6,47.46,47.56,564125.0,46.1517,46.1808,46.045,46.142,564125.0
2024-08-06 10:20:00,47.56,47.6,47.43,47.44,477240.0,46.142,46.1808,46.0159,46.0256,477240.0
2024-08-06 10:30:00,47.44,47.56,47.39,47.52,737710.0,46.0256,46.142,45.9771,46.1032,737710.0
2024-08-06 10:40:00,47.52,47.75,47.52,47.72,444464.0,46.1032,46.3264,46.1032,46.2973,444464.0
2024-08-06 10:50:00,47.72,47.74,47.63,47.66,260084.0,46.2973,46.3167,46.2099,46.239,260084.0
2024-08-06 11:00:00,47.65,47.71,47.63,47.7,277340.0,46.2293,46.2876,46.2099,46.2779,277340.0
2024-08-06 11:10:00,47.69,47.71,47.54,47.62,322304.0,46.2682,46.2876,46.1226,46.2002,322304.0
2024-08-06 11:20:00,47.61,47.61,47.43,47.44,255486.0,46.1905,46.1905,46.0159,46.0256,255486.0
2024-08-06 11:30:00,47.44,47.54,47.43,47.48,304235.0,46.0256,46.1226,46.0159,46.0644,304235.0
2024-08-06 11:40:00,47.48,47.55,47.45,47.55,578897.0,46.0644,46.1323,46.0353,46.1323,578897.0
2024-08-06 11:50:00,47.55,47.6,47.54,47.59,304545.0,46.1323,46.1808,46.1226,46.1711,304545.0
2024-08-06 12:00:00,47.6,47.65,47.56,47.56,214864.0,46.1808,46.2293,46.142,46.142,214864.0
2024-08-06 12:10:00,47.56,47.67,47.56,47.64,391740.0,46.142,46.2487,46.142,46.2196,391740.0
2024-08-06 12:20:00,47.65,47.65,47.56,47.58,182726.0,46.2293,46.2293,46.142,46.1614,182726.0
2024-08-06 12:30:00,47.58,47.61,47.53,47.59,180745.0,46.1614,46.1905,46.1129,46.1711,180745.0
2024-08-06 12:40:00,47.6,47.63,47.59,47.6,157534.0,46.1808,46.2099,46.1711,46.1808,157534.0
2024-08-06 12:50:00,47.6,47.76,47.6,47.73,373747.0,46.1808,46.3361,46.1808,46.307,373747.0
2024-08-06 13:00:00,47.74,47.77,47.7,47.74,342726.0,46.3167,46.3458,46.2779,46.3167,342726.0
2024-08-06 13:10:00,47.73,47.76,47.7,47.73,207542.0,46.307,46.3361,46.2779,46.307,207542.0
2024-08-06 13:20:00,47.73,47.76,47.69,47.76,238863.0,46.307,46.3361,46.2682,46.3361,238863.0
2024-08-06 13:30:00,47.76,47.82,47.75,47.8,179906.0,46.3361,46.3943,46.3264,46.3749,179906.0
2024-08-06 13:40:00,47.79,47.8,47.73,47.76,86981.0,46.3652,46.3749,46.307,46.3361,86981.0
2024-08-06 13:50:00,47.76,47.82,47.75,47.79,182846.0,46.3361,46.3943,46.3264,46.3652,182846.0
2024-08-06 14:00:00,47.79,47.8,47.74,47.76,205224.0,46.3652,46.3749,46.3167,46.3361,205224.0
2024-08-06 14:10:00,47.76,47.87,47.75,47.87,234792.0,46.3361,46.4428,46.3264,46.4428,234792.0
2024-08-06 14:20:00,47.87,47.92,47.86,47.92,176765.0,46.4428,46.4913,46.4331,46.4913,176765.0
2024-08-06 14:30:00,47.91,47.96,47.88,47.96,151415.0,46.4816,46.5301,46.4525,46.5301,151415.0
2024-08-06 14:40:00,47.95,47.96,47.93,47.95,273529.0,46.5204,46.5301,46.501,46.5204,273529.0
2024-08-06 14:50:00,47.95,47.96,47.81,47.84,321102.0,46.5204,46.5301,46.3846,46.4137,321102.0
2024-08-06 15:00:00,47.83,47.84,47.64,47.7,474142.0,46.404,46.4137,46.2196,46.2779,474142.0
2024-08-06 15:10:00,47.7,47.76,47.64,47.69,510104.0,46.2779,46.3361,46.2196,46.2682,510104.0
2024-08-06 15:20:00,47.69,47.84,47.68,47.79,480732.0,46.2682,46.4137,46.2584,46.3652,480732.0
2024-08-06 15:30:00,47.79,47.84,47.74,47.79,465976.0,46.3652,46.4137,46.3167,46.3652,465976.0
2024-08-06 15:40:00,47.8,47.81,47.7,47.72,385824.0,46.3749,46.3846,46.2779,46.2973,385824.0
2024-08-06 15:50:00,47.71,47.75,47.67,47.69,906800.0,46.2876,46.3264,46.2487,46.2682,906800.0
2024-08-07 09:30:00,48.58,48.67,48.58,48.62,395858.0,47.1316,47.2189,47.1316,47.1704,395858.0
2024-08-07 09:40:00,48.61,48.63,48.54,48.56,100523.0,47.1607,47.1801,47.0928,47.1122,100523.0
2024-08-07 09:50:00,48.57,48.63,48.54,48.63,93212.0,47.1219,47.1801,47.0928,47.1801,93212.0
2024-08-07 10:00:00,48.63,48.66,48.56,48.65,180482.0,47.1801,47.2092,47.1122,47.1995,180482.0
2024-08-07 10:10:00,48.66,48.68,48.58,48.6,311358.0,47.2092,47.2286,47.1316,47.151,311358.0
2024-08-07 10:20:00,48.61,48.66,48.58,48.59,251953.0,47.1607,47.2092,47.1316,47.1413,251953.0
2024-08-07 10:30:00,48.6,48.64,48.55,48.6,169999.0,47.151,47.1898,47.1025,47.151,169999.0
2024-08-07 10:40:00,48.6,48.74,48.59,48.69,158280.0,47.151,47.2868,47.1413,47.2383,158280.0
2024-08-07 10:50:00,48.7,48.7,48.63,48.68,120856.0,47.248,47.248,47.1801,47.2286,120856.0
2024-08-07 11:00:00,48.68,48.7,48.64,48.68,125760.0,47.2286,47.248,47.1898,47.2286,125760.0
2024-08-07 11:10:00,48.68,48.69,48.57,48.59,129243.0,47.2286,47.2383,47.1219,47.1413,129243.0
2024-08-07 11:20:00,48.59,48.61,48.54,48.57,153536.0,47.1413,47.1607,47.0928,47.1219,153536.0
2024-08-07 11:30:00,48.57,48.6,48.54,48.58,145947.0,47.1219,47.151,47.0928,47.1316,145947.0
2024-08-07 11:40:00,48.57,48.58,48.42,48.46,205952.0,47.1219,47.1316,46.9764,47.0152,205952.0
2024-08-07 11:50:00,48.45,48.55,48.43,48.55,163298.0,47.0055,47.1025,46.9861,47.1025,163298.0
2024-08-07 12:00:00,48.54,48.54,48.42,48.47,303587.0,47.0928,47.0928,46.9764,47.0249,303587.0
2024-08-07 12:10:00,48.47,48.56,48.45,48.51,214705.0,47.0249,47.1122,47.0055,47.0637,214705.0
2024-08-07 12:20:00,48.5,48.57,48.49,48.53,141756.0,47.054,47.1219,47.0443,47.0831,141756.0
2024-08-07 12:30:00,48.53,48.56,48.5,48.53,193725.0,47.0831,47.1122,47.054,47.0831,193725.0
2024-08-07 12:40:00,48.53,48.56,48.4,48.41,207350.0,47.0831,47.1122,46.957,46.9667,207350.0
2024-08-07 12:50:00,48.4,48.41,48.34,48.37,163596.0,46.957,46.9667,46.8988,46.9279,163596.0
2024-08-07 13:00:00,48.36,48.39,48.23,48.24,255508.0,46.9182,46.9473,46.7921,46.8018,255508.0
2024-08-07 13:10:00,48.24,48.27,48.15,48.19,177817.0,46.8018,46.8309,46.7144,46.7532,177817.0
2024-08-07 13:20:00,48.19,48.3,48.18,48.24,190039.0,46.7532,46.86,46.7435,46.8018,190039.0
2024-08-07 13:30:00,48.23,48.34,48.23,48.31,117707.0,46.7921,46.8988,46.7921,46.8697,117707.0
2024-08-07 13:40:00,48.3,48.31,48.15,48.17,160613.0,46.86,46.8697,46.7144,46.7338,160613.0
2024-08-07 13:50:00,48.16,48.19,48.09,48.14,110825.0,46.7241,46.7532,46.6562,46.7047,110825.0
2024-08-07 14:00:00,48.13,48.15,48.03,48.05,221784.0,46.695,46.7144,46.598,46.6174,221784.0
2024-08-07 14:10:00,48.05,48.06,47.92,47.95,168418.0,46.6174,46.6271,46.4913,46.5204,168418.0
2024-08-07 14:20:00,47.96,48.06,47.95,48.01,158663.0,46.5301,46.6271,46.5204,46.5786,158663.0
2024-08-07 14:30:00,48.0,48.0,47.91,47.96,246468.0,46.5689,46.5689,46.4816,46.5301,246468.0
2024-08-07 14:40:00,47.95,47.98,47.88,47.9,230124.0,46.5204,46.5495,46.4525,46.4719,230124.0
2024-08-07 14:50:00,47.9,47.97,47.89,47.95,245102.0,46.4719,46.5398,46.4622,46.5204,245102.0
2024-08-07 15:00:00,47.96,48.11,47.94,48.07,329893.0,46.5301,46.6756,46.5107,46.6368,329893.0
2024-08-07 15:10:00,48.07,48.1,48.03,48.06,309556.0,46.6368,46.6659,46.598,46.6271,309556.0
2024-08-07 15:20:00,48.06,48.09,48.01,48.05,271170.0,46.6271,46.6562,46.5786,46.6174,271170.0
2024-08-07 15:30:00,48.04,48.07,47.98,48.03,265793.0,46.6077,46.6368,46.5495,46.598,265793.0
2024-08-07 15:40:00,48.03,48.04,47.96,48.01,210123.0,46.598,46.6077,46.5301,46.5786,210123.0
2024-08-07 15:50:00,48.01,48.02,47.88,47.9,294076.0,46.5786,46.5883,46.4525,46.4719,294076.0
2024-08-08 09:30:00,48.37,48.37,48.23,48.27,437894.0,46.9279,46.9279,46.7921,46.8309,437894.0
2024-08-08 09:40:00,48.28,48.29,48.15,48.16,375944.0,46.8406,46.8503,46.7144,46.7241,375944.0
2024-08-08 09:50:00,48.17,48.31,48.13,48.31,322436.0,46.7338,46.8697,46.695,46.8697,322436.0
2024-08-08 10:00:00,48.31,48.4,48.28,48.39,259548.0,46.8697,46.957,46.8406,46.9473,259548.0
2024-08-08 10:10:00,48.38,48.45,48.36,48.39,563817.0,46.9376,47.0055,46.9182,46.9473,563817.0
2024-08-08 10:20:00,48.4,48.49,48.37,48.48,278693.0,46.957,47.0443,46.9279,47.0346,278693.0
2024-08-08 10:30:00,48.48,48.51,48.45,48.48,159305.0,47.0346,47.0637,47.0055,47.0346,159305.0
2024-08-08 10:40:00,48.48,48.54,48.46,48.54,181132.0,47.0346,47.0928,47.0152,47.0928,181132.0
2024-08-08 10:50:00,48.53,48.54,48.51,48.54,170646.0,47.0831,47.0928,47.0637,47.0928,170646.0
2024-08-08 11:00:00,48.53,48.57,48.51,48.57,104685.0,47.0831,47.1219,47.0637,47.1219,104685.0
2024-08-08 11:10:00,48.57,48.57,48.42,48.45,231131.0,47.1219,47.1219,46.9764,47.0055,231131.0
2024-08-08 11:20:00,48.44,48.57,48.44,48.54,89077.0,46.9958,47.1219,46.9958,47.0928,89077.0
2024-08-08 11:30:00,48.53,48.58,48.52,48.57,167435.0,47.0831,47.1316,47.0734,47.1219,167435.0
2024-08-08 11:40:00,48.57,48.57,48.52,48.53,188258.0,47.1219,47.1219,47.0734,47.0831,188258.0
2024-08-08 11:50:00,48.54,48.6,48.53,48.59,69853.0,47.0928,47.151,47.0831,47.1413,69853.0
2024-08-08 12:00:00,48.58,48.65,48.55,48.63,115900.0,47.1316,47.1995,47.1025,47.1801,115900.0
2024-08-08 12:10:00,48.63,48.64,48.58,48.61,148443.0,47.1801,47.1898,47.1316,47.1607,148443.0
2024-08-08 12:20:00,48.61,48.64,48.59,48.59,62903.0,47.1607,47.1898,47.1413,47.1413,62903.0
2024-08-08 12:30:00,48.6,48.6,48.49,48.5,270570.0,47.151,47.151,47.0443,47.054,270570.0
2024-08-08 12:40:00,48.5,48.56,48.48,48.56,125369.0,47.054,47.1122,47.0346,47.1122,125369.0
2024-08-08 12:50:00,48.56,48.59,48.53,48.55,75558.0,47.1122,47.1413,47.0831,47.1025,75558.0
2024-08-08 13:00:00,48.55,48.56,48.46,48.53,258762.0,47.1025,47.1122,47.0152,47.0831,258762.0
2024-08-08 13:10:00,48.54,48.61,48.52,48.6,241500.0,47.0928,47.1607,47.0734,47.151,241500.0
2024-08-08 13:20:00,48.61,48.66,48.59,48.66,117704.0,47.1607,47.2092,47.1413,47.2092,117704.0
2024-08-08 13:30:00,48.66,48.68,48.64,48.67,93462.0,47.2092,47.2286,47.1898,47.2189,93462.0
2024-08-08 13:40:00,48.67,48.69,48.65,48.67,87048.0,47.2189,47.2383,47.1995,47.2189,87048.0
2024-08-08 13:50:00,48.67,48.69,48.65,48.67,156104.0,47.2189,47.2383,47.1995,47.2189,156104.0
2024-08-08 14:00:00,48.66,48.71,48.65,48.7,193644.0,47.2092,47.2577,47.1995,47.248,193644.0
2024-08-08 14:10:00,48.7,48.75,48.7,48.75,225020.0,47.248,47.2965,47.248,47.2965,225020.0
2024-08-08 14:20:00,48.75,48.77,48.69,48.72,199894.0,47.2965,47.316,47.2383,47.2674,199894.0
2024-08-08 14:30:00,48.72,48.75,48.71,48.72,178652.0,47.2674,47.2965,47.2577,47.2674,178652.0
2024-08-08 14:40:00,48.72,48.74,48.67,48.73,198453.0,47.2674,47.2868,47.2189,47.2771,198453.0
2024-08-08 14:50:00,48.73,48.75,48.72,48.74,113748.0,47.2771,47.2965,47.2674,47.2868,113748.0
2024-08-08 15:00:00,48.74,48.74,48.66,48.73,163964.0,47.2868,47.2868,47.2092,47.2771,163964.0
2024-08-08 15:10:00,48.73,48.76,48.71,48.72,158060.0,47.2771,47.3062,47.2577,47.2674,158060.0
2024-08-08 15:20:00,48.72,48.76,48.71,48.72,291235.0,47.2674,47.3062,47.2577,47.2674,291235.0
2024-08-08 15:30:00,48.72,48.72,48.64,48.68,315961.0,47.2674,47.2674,47.1898,47.2286,315961.0
2024-08-08 15:40:00,48.68,48.74,48.68,48.71,192915.0,47.2286,47.2868,47.2286,47.2577,192915.0
2024-08-08 15:50:00,48.71,48.74,48.66,48.72,247388.0,47.2577,47.2868,47.2092,47.2674,247388.0
2024-08-09 09:30:00,48.61,48.67,48.58,48.66,272644.0,47.1607,47.2189,47.1316,47.2092,272644.0
2024-08-09 09:40:00,48.65,48.65,48.48,48.48,115280.0,47.1995,47.1995,47.0346,47.0346,115280.0
2024-08-09 09:50:00,48.5,48.61,48.49,48.59,71613.0,47.054,47.1607,47.0443,47.1413,71613.0
2024-08-09 10:00:00,48.58,48.66,48.56,48.62,177055.0,47.1316,47.2092,47.1122,47.1704,177055.0
2024-08-09 10:10:00,48.62,48.72,48.61,48.65,201607.0,47.1704,47.2674,47.1607,47.1995,201607.0
2024-08-09 10:20:00,48.66,48.71,48.65,48.69,289754.0,47.2092,47.2577,47.1995,47.2383,289754.0
2024-08-09 10:30:00,48.68,48.69,48.6,48.64,311896.0,47.2286,47.2383,47.151,47.1898,311896.0
2024-08-09 10:40:00,48.64,48.74,48.64,48.71,180828.0,47.1898,47.2868,47.1898,47.2577,180828.0
2024-08-09 10:50:00,48.7,48.77,48.69,48.74,163736.0,47.248,47.316,47.2383,47.2868,163736.0
2024-08-09 11:00:00,48.74,48.81,48.74,48.78,109896.0,47.2868,47.3548,47.2868,47.3257,109896.0
2024-08-09 11:10:00,48.79,48.81,48.75,48.78,90320.0,47.3354,47.3548,47.2965,47.3257,90320.0
2024-08-09 11:20:00,48.78,48.79,48.71,48.71,53286.0,47.3257,47.3354,47.2577,47.2577,53286.0
2024-08-09 11:30:00,48.71,48.75,48.68,48.71,93514.0,47.2577,47.2965,47.2286,47.2577,93514.0
2024-08-09 11:40:00,48.71,48.77,48.7,48.76,78873.0,47.2577,47.316,47.248,47.3062,78873.0
2024-08-09 11:50:00,48.75,48.77,48.64,48.66,132707.0,47.2965,47.316,47.1898,47.2092,132707.0
2024-08-09 12:00:00,48.66,48.67,48.63,48.64,122004.0,47.2092,47.2189,47.1801,47.1898,122004.0
2024-08-09 12:10:00,48.64,48.65,48.62,48.64,86835.0,47.1898,47.1995,47.1704,47.1898,86835.0
2024-08-09 12:20:00,48.64,48.66,48.61,48.66,84832.0,47.1898,47.2092,47.1607,47.2092,84832.0
2024-08-09 12:30:00,48.65,48.73,48.65,48.73,89749.0,47.1995,47.2771,47.1995,47.2771,89749.0
2024-08-09 12:40:00,48.73,48.73,48.67,48.71,78886.0,47.2771,47.2771,47.2189,47.2577,78886.0
2024-08-09 12:50:00,48.71,48.71,48.65,48.71,49232.0,47.2577,47.2577,47.1995,47.2577,49232.0
2024-08-09 13:00:00,48.71,48.73,48.69,48.72,152391.0,47.2577,47.2771,47.2383,47.2674,152391.0
2024-08-09 13:10:00,48.73,48.82,48.72,48.82,73726.0,47.2771,47.3645,47.2674,47.3645,73726.0
2024-08-09 13:20:00,48.82,48.87,48.8,48.87,362600.0,47.3645,47.413,47.3451,47.413,362600.0
2024-08-09 13:30:00,48.89,48.93,48.89,48.91,72791.0,47.4324,47.4712,47.4324,47.4518,72791.0
2024-08-09 13:40:00,48.92,48.92,48.85,48.86,159267.0,47.4615,47.4615,47.3936,47.4033,159267.0
2024-08-09 13:50:00,48.85,48.86,48.77,48.8,62874.0,47.3936,47.4033,47.316,47.3451,62874.0
2024-08-09 14:00:00,48.8,48.83,48.78,48.82,59192.0,47.3451,47.3742,47.3257,47.3645,59192.0
2024-08-09 14:10:00,48.83,48.83,48.74,48.78,58282.0,47.3742,47.3742,47.2868,47.3257,58282.0
2024-08-09 14:20:00,48.78,48.8,48.75,48.78,96918.0,47.3257,47.3451,47.2965,47.3257,96918.0
2024-08-09 14:30:00,48.77,48.79,48.73,48.79,59985.0,47.316,47.3354,47.2771,47.3354,59985.0
2024-08-09 14:40:00,48.79,48.84,48.78,48.8,257561.0,47.3354,47.3839,47.3257,47.3451,257561.0
2024-08-09 14:50:00,48.81,48.82,48.76,48.81,64334.0,47.3548,47.3645,47.3062,47.3548,64334.0
2024-08-09 15:00:00,48.81,48.85,48.78,48.84,78363.0,47.3548,47.3936,47.3257,47.3839,78363.0
2024-08-09 15:10:00,48.84,48.87,48.83,48.87,121623.0,47.3839,47.413,47.3742,47.413,121623.0
2024-08-09 15:20:00,48.86,48.86,48.8,48.84,137950.0,47.4033,47.4033,47.3451,47.3839,137950.0
2024-08-09 15:30:00,48.84,48.89,48.83,48.87,110941.0,47.3839,47.4324,47.3742,47.413,110941.0
2024-08-09 15:40:00,48.87,48.9,48.86,48.9,154374.0,47.413,47.4421,47.4033,47.4421,154374.0
2024-08-09 15:50:00,48.9,48.92,48.87,48.91,298795.0,47.4421,47.4615,47.413,47.4518,298795.0
2024-08-12 09:30:00,48.92,48.99,48.9,48.95,206949.0,47.4615,47.5294,47.4421,47.4906,206949.0
2024-08-12 09:40:00,48.95,48.95,48.79,48.8,159783.0,47.4906,47.4906,47.3354,47.3451,159783.0
2024-08-12 09:50:00,48.81,48.85,48.74,48.78,135086.0,47.3548,47.3936,47.2868,47.3257,135086.0
2024-08-12 10:00:00,48.78,48.86,48.77,48.85,113795.0,47.3257,47.4033,47.316,47.3936,113795.0
2024-08-12 10:10:00,48.85,48.89,48.84,48.86,210084.0,47.3936,47.4324,47.3839,47.4033,210084.0
2024-08-12 10:20:00,48.86,48.93,48.84,48.91,125453.0,47.4033,47.4712,47.3839,47.4518,125453.0
2024-08-12 10:30:00,48.91,48.99,48.9,48.97,84423.0,47.4518,47.5294,47.4421,47.51,84423.0
2024-08-12 10:40:00,48.99,49.04,48.98,49.04,128289.0,47.5294,47.5779,47.5197,47.5779,128289.0
2024-08-12 10:50:00,49.03,49.05,49.01,49.04,96967.0,47.5682,47.5876,47.5488,47.5779,96967.0
2024-08-12 11:00:00,49.04,49.06,49.01,49.02,105833.0,47.5779,47.5973,47.5488,47.5585,105833.0
2024-08-12 11:10:00,49.03,49.06,49.0,49.03,170476.0,47.5682,47.5973,47.5391,47.5682,170476.0
2024-08-12 11:20:00,49.03,49.03,48.86,48.91,268950.0,47.5682,47.5682,47.4033,47.4518,268950.0
2024-08-12 11:30:00,48.92,48.92,48.88,48.88,156657.0,47.4615,47.4615,47.4227,47.4227,156657.0
2024-08-12 11:40:00,48.89,48.94,48.87,48.94,114598.0,47.4324,47.4809,47.413,47.4809,114598.0
2024-08-12 11:50:00,48.93,49.04,48.93,49.03,154430.0,47.4712,47.5779,47.4712,47.5682,154430.0
2024-08-12 12:00:00,49.02,49.03,48.96,48.99,144774.0,47.5585,47.5682,47.5003,47.5294,144774.0
2024-08-12 12:10:00,48.99,49.0,48.95,48.96,93878.0,47.5294,47.5391,47.4906,47.5003,93878.0
2024-08-12 12:20:00,48.95,48.99,48.93,48.98,91348.0,47.4906,47.5294,47.4712,47.5197,91348.0
2024-08-12 12:30:00,48.98,49.0,48.94,48.98,102177.0,47.5197,47.5391,47.4809,47.5197,102177.0
2024-08-12 12:40:00,48.98,48.99,48.94,48.98,35526.0,47.5197,47.5294,47.4809,47.5197,35526.0
2024-08-12 12:50:00,48.95,48.97,48.87,48.88,99647.0,47.4906,47.51,47.413,47.4227,99647.0
2024-08-12 13:00:00,48.88,48.9,48.84,48.9,119155.0,47.4227,47.4421,47.3839,47.4421,119155.0
2024-08-12 13:10:00,48.9,48.97,48.89,48.97,66302.0,47.4421,47.51,47.4324,47.51,66302.0
2024-08-12 13:20:00,48.96,49.0,48.91,48.97,121182.0,47.5003,47.5391,47.4518,47.51,121182.0
2024-08-12 13:30:00,48.97,49.0,48.96,48.98,76671.0,47.51,47.5391,47.5003,47.5197,76671.0
2024-08-12 13:40:00,48.99,49.0,48.92,48.93,90876.0,47.5294,47.5391,47.4615,47.4712,90876.0
2024-08-12 13:50:00,48.92,48.93,48.88,48.93,108769.0,47.4615,47.4712,47.4227,47.4712,108769.0
2024-08-12 14:00:00,48.93,48.95,48.9,48.91,94990.0,47.4712,47.4906,47.4421,47.4518,94990.0
2024-08-12 14:10:00,48.91,48.95,48.91,48.92,88000.0,47.4518,47.4906,47.4518,47.4615,88000.0
2024-08-12 14:20:00,48.92,48.95,48.91,48.91,72871.0,47.4615,47.4906,47.4518,47.4518,72871.0
2024-08-12 14:30:00,48.91,48.93,48.89,48.93,100428.0,47.4518,47.4712,47.4324,47.4712,100428.0
2024-08-12 14:40:00,48.92,48.94,48.9,48.93,78172.0,47.4615,47.4809,47.4421,47.4712,78172.0
2024-08-12 14:50:00,48.93,48.96,48.92,48.95,95209.0,47.4712,47.5003,47.4615,47.4906,95209.0
2024-08-12 15:00:00,48.94,48.95,48.9,48.91,136196.0,47.4809,47.4906,47.4421,47.4518,136196.0
2024-08-12 15:10:00,48.91,48.94,48.9,48.94,148717.0,47.4518,47.4809,47.4421,47.4809,148717.0
2024-08-12 15:20:00,48.94,48.95,48.91,48.93,97568.0,47.4809,47.4906,47.4518,47.4712,97568.0
2024-08-12 15:30:00,48.93,48.95,48.89,48.91,154643.0,47.4712,47.4906,47.4324,47.4518,154643.0
2024-08-12 15:40:00,48.91,48.92,48.87,48.88,175492.0,47.4518,47.4615,47.413,47.4227,175492.0
2024-08-12 15:50:00,48.88,48.93,48.86,48.93,291383.0,47.4227,47.4712,47.4033,47.4712,291383.0
2024-08-13 09:30:00,49.23,49.3,49.22,49.28,192678.0,47.7622,47.8301,47.7525,47.8107,192678.0
2024-08-13 09:40:00,49.28,49.35,49.28,49.32,80954.0,47.8107,47.8787,47.8107,47.8496,80954.0
2024-08-13 09:50:00,49.32,49.38,49.29,49.34,171311.0,47.8496,47.9078,47.8204,47.869,171311.0
2024-08-13 10:00:00,49.35,49.35,49.27,49.32,241312.0,47.8787,47.8787,47.801,47.8496,241312.0
2024-08-13 10:10:00,49.32,49.35,49.29,49.3,175142.0,47.8496,47.8787,47.8204,47.8301,175142.0
2024-08-13 10:20:00,49.3,49.36,49.29,49.36,116907.0,47.8301,47.8884,47.8204,47.8884,116907.0
2024-08-13 10:30:00,49.35,49.35,49.27,49.34,115580.0,47.8787,47.8787,47.801,47.869,115580.0
2024-08-13 10:40:00,49.34,49.46,49.34,49.46,149023.0,47.869,47.9854,47.869,47.9854,149023.0
2024-08-13 10:50:00,49.46,49.46,49.4,49.44,109501.0,47.9854,47.9854,47.9272,47.966,109501.0
2024-08-13 11:00:00,49.44,49.46,49.42,49.44,106447.0,47.966,47.9854,47.9466,47.966,106447.0
2024-08-13 11:10:00,49.44,49.47,49.42,49.47,116084.0,47.966,47.9951,47.9466,47.9951,116084.0
2024-08-13 11:20:00,49.47,49.48,49.44,49.45,162442.0,47.9951,48.0048,47.966,47.9757,162442.0
2024-08-13 11:30:00,49.46,49.47,49.43,49.44,154901.0,47.9854,47.9951,47.9563,47.966,154901.0
2024-08-13 11:40:00,49.43,49.46,49.41,49.45,55005.0,47.9563,47.9854,47.9369,47.9757,55005.0
2024-08-13 11:50:00,49.44,49.48,49.44,49.47,87389.0,47.966,48.0048,47.966,47.9951,87389.0
2024-08-13 12:00:00,49.47,49.49,49.44,49.48,79961.0,47.9951,48.0145,47.966,48.0048,79961.0
2024-08-13 12:10:00,49.48,49.53,49.47,49.52,121250.0,48.0048,48.0533,47.9951,48.0436,121250.0
2024-08-13 12:20:00,49.52,49.53,49.49,49.5,129103.0,48.0436,48.0533,48.0145,48.0242,129103.0
2024-08-13 12:30:00,49.5,49.52,49.47,49.52,83484.0,48.0242,48.0436,47.9951,48.0436,83484.0
2024-08-13 12:40:00,49.52,49.58,49.52,49.58,63051.0,48.0436,48.1018,48.0436,48.1018,63051.0
2024-08-13 12:50:00,49.59,49.62,49.58,49.62,172069.0,48.1115,48.1406,48.1018,48.1406,172069.0
2024-08-13 13:00:00,49.62,49.62,49.57,49.58,165588.0,48.1406,48.1406,48.0921,48.1018,165588.0
2024-08-13 13:10:00,49.58,49.6,49.56,49.6,77646.0,48.1018,48.1212,48.0824,48.1212,77646.0
2024-08-13 13:20:00,49.59,49.6,49.57,49.59,75367.0,48.1115,48.1212,48.0921,48.1115,75367.0
2024-08-13 13:30:00,49.59,49.6,49.55,49.57,44672.0,48.1115,48.1212,48.0727,48.0921,44672.0
2024-08-13 13:40:00,49.57,49.58,49.49,49.55,187229.0,48.0921,48.1018,48.0145,48.0727,187229.0
2024-08-13 13:50:00,49.55,49.58,49.52,49.55,84687.0,48.0727,48.1018,48.0436,48.0727,84687.0
2024-08-13 14:00:00,49.55,49.58,49.53,49.58,149568.0,48.0727,48.1018,48.0533,48.1018,149568.0
2024-08-13 14:10:00,49.58,49.61,49.56,49.59,86621.0,48.1018,48.1309,48.0824,48.1115,86621.0
2024-08-13 14:20:00,49.59,49.63,49.59,49.63,150937.0,48.1115,48.1503,48.1115,48.1503,150937.0
2024-08-13 14:30:00,49.63,49.68,49.62,49.68,118845.0,48.1503,48.1988,48.1406,48.1988,118845.0
2024-08-13 14:40:00,49.68,49.69,49.66,49.69,131206.0,48.1988,48.2085,48.1794,48.2085,131206.0
2024-08-13 14:50:00,49.69,49.71,49.67,49.71,115770.0,48.2085,48.2279,48.1891,48.2279,115770.0
2024-08-13 15:00:00,49.71,49.73,49.68,49.71,96797.0,48.2279,48.2473,48.1988,48.2279,96797.0
2024-08-13 15:10:00,49.71,49.72,49.68,49.69,145583.0,48.2279,48.2376,48.1988,48.2085,145583.0
2024-08-13 15:20:00,49.69,49.71,49.67,49.7,157769.0,48.2085,48.2279,48.1891,48.2182,157769.0
2024-08-13 15:30:00,49.7,49.71,49.69,49.69,210280.0,48.2182,48.2279,48.2085,48.2085,210280.0
2024-08-13 15:40:00,49.7,49.76,49.69,49.76,223736.0,48.2182,48.2764,48.2085,48.2764,223736.0
2024-08-13 15:50:00,49.75,49.76,49.71,49.71,510156.0,48.2667,48.2764,48.2279,48.2279,510156.0
2024-08-14 09:30:00,49.81,49.87,49.8,49.86,208639.0,48.3249,48.3832,48.3152,48.3735,208639.0
2024-08-14 09:40:00,49.87,49.87,49.81,49.83,102960.0,48.3832,48.3832,48.3249,48.3443,102960.0
2024-08-14 09:50:00,49.84,49.85,49.77,49.79,91801.0,48.354,48.3638,48.2861,48.3055,91801.0
2024-08-14 10:00:00,49.78,49.81,49.75,49.8,132012.0,48.2958,48.3249,48.2667,48.3152,132012.0
2024-08-14 10:10:00,49.8,49.81,49.74,49.8,139104.0,48.3152,48.3249,48.257,48.3152,139104.0
2024-08-14 10:20:00,49.81,49.85,49.79,49.83,119206.0,48.3249,48.3638,48.3055,48.3443,119206.0
2024-08-14 10:30:00,49.84,49.86,49.73,49.79,115224.0,48.354,48.3735,48.2473,48.3055,115224.0
2024-08-14 10:40:00,49.8,49.85,49.79,49.84,88538.0,48.3152,48.3638,48.3055,48.354,88538.0
2024-08-14 10:50:00,49.84,49.86,49.81,49.84,166143.0,48.354,48.3735,48.3249,48.354,166143.0
2024-08-14 11:00:00,49.85,49.88,49.83,49.84,69875.0,48.3638,48.3929,48.3443,48.354,69875.0
2024-08-14 11:10:00,49.83,49.86,49.82,49.84,67493.0,48.3443,48.3735,48.3346,48.354,67493.0
2024-08-14 11:20:00,49.85,49.86,49.82,49.85,83178.0,48.3638,48.3735,48.3346,48.3638,83178.0
2024-08-14 11:30:00,49.85,49.92,49.84,49.91,104311.0,48.3638,48.4317,48.354,48.422,104311.0
2024-08-14 11:40:00,49.91,49.93,49.88,49.92,219091.0,48.422,48.4414,48.3929,48.4317,219091.0
2024-08-14 11:50:00,49.91,49.95,49.91,49.94,69077.0,48.422,48.4608,48.422,48.4511,69077.0
2024-08-14 12:00:00,49.94,49.94,49.91,49.93,211069.0,48.4511,48.4511,48.422,48.4414,211069.0
2024-08-14 12:10:00,49.92,49.94,49.86,49.87,82206.0,48.4317,48.4511,48.3735,48.3832,82206.0
2024-08-14 12:20:00,49.88,49.89,49.78,49.8,154021.0,48.3929,48.4026,48.2958,48.3152,154021.0
2024-08-14 12:30:00,49.8,49.86,49.8,49.85,70372.0,48.3152,48.3735,48.3152,48.3638,70372.0
2024-08-14 12:40:00,49.85,49.87,49.78,49.81,77234.0,48.3638,48.3832,48.2958,48.3249,77234.0
2024-08-14 12:50:00,49.81,49.87,49.81,49.86,88002.0,48.3249,48.3832,48.3249,48.3735,88002.0
2024-08-14 13:00:00,49.84,49.88,49.83,49.87,284186.0,48.354,48.3929,48.3443,48.3832,284186.0
2024-08-14 13:10:00,49.86,49.87,49.8,49.84,154385.0,48.3735,48.3832,48.3152,48.354,154385.0
2024-08-14 13:20:00,49.84,49.85,49.8,49.83,65509.0,48.354,48.3638,48.3152,48.3443,65509.0
2024-08-14 13:30:00,49.83,49.85,49.81,49.83,118187.0,48.3443,48.3638,48.3249,48.3443,118187.0
2024-08-14 13:40:00,49.83,49.85,49.8,49.84,59941.0,48.3443,48.3638,48.3152,48.354,59941.0
2024-08-14 13:50:00,49.84,49.87,49.83,49.84,121986.0,48.354,48.3832,48.3443,48.354,121986.0
2024-08-14 14:00:00,49.84,49.85,49.8,49.82,111060.0,48.354,48.3638,48.3152,48.3346,111060.0
2024-08-14 14:10:00,49.82,49.83,49.79,49.8,66993.0,48.3346,48.3443,48.3055,48.3152,66993.0
2024-08-14 14:20:00,49.8,49.83,49.8,49.82,110832.0,48.3152,48.3443,48.3152,48.3346,110832.0
2024-08-14 14:30:00,49.82,49.84,49.81,49.84,79213.0,48.3346,48.354,48.3249,48.354,79213.0
2024-08-14 14:40:00,49.83,49.86,49.83,49.86,86211.0,48.3443,48.3735,48.3443,48.3735,86211.0
2024-08-14 14:50:00,49.86,49.93,49.86,49.93,154680.0,48.3735,48.4414,48.3735,48.4414,154680.0
2024-08-14 15:00:00,49.92,49.94,49.89,49.91,461962.0,48.4317,48.4511,48.4026,48.422,461962.0
2024-08-14 15:10:00,49.91,49.92,49.84,49.86,265708.0,48.422,48.4317,48.354,48.3735,265708.0
2024-08-14 15:20:00,49.86,49.87,49.85,49.86,129925.0,48.3735,48.3832,48.3638,48.3735,129925.0
2024-08-14 15:30:00,49.86,49.88,49.85,49.88,134417.0,48.3735,48.3929,48.3638,48.3929,134417.0
2024-08-14 15:40:00,49.87,49.91,49.87,49.91,113087.0,48.3832,48.422,48.3832,48.422,113087.0
2024-08-14 15:50:00,49.91,49.95,49.89,49.91,230449.0,48.422,48.4608,48.4026,48.422,230449.0
2024-08-15 09:30:00,50.33,50.41,50.31,50.39,311274.0,48.8294,48.9071,48.81,48.8877,311274.0
2024-08-15 09:40:00,50.41,50.43,50.36,50.42,138389.0,48.9071,48.9265,48.8585,48.9168,138389.0
2024-08-15 09:50:00,50.42,50.45,50.42,50.44,198279.0,48.9168,48.9459,48.9168,48.9362,198279.0
2024-08-15 10:00:00,50.44,50.46,50.32,50.33,189260.0,48.9362,48.9556,48.8197,48.8294,189260.0
2024-08-15 10:10:00,50.34,50.44,50.33,50.43,106447.0,48.8391,48.9362,48.8294,48.9265,106447.0
2024-08-15 10:20:00,50.43,50.48,50.4,50.46,130695.0,48.9265,48.975,48.8974,48.9556,130695.0
2024-08-15 10:30:00,50.47,50.51,50.45,50.48,81096.0,48.9653,49.0041,48.9459,48.975,81096.0
2024-08-15 10:40:00,50.48,50.53,50.46,50.52,82872.0,48.975,49.0235,48.9556,49.0138,82872.0
2024-08-15 10:50:00,50.52,50.52,50.47,50.48,85217.0,49.0138,49.0138,48.9653,48.975,85217.0
2024-08-15 11:00:00,50.5,50.54,50.48,50.53,93798.0,48.9944,49.0332,48.975,49.0235,93798.0
2024-08-15 11:10:00,50.53,50.56,50.51,50.55,93246.0,49.0235,49.0526,49.0041,49.0429,93246.0
2024-08-15 11:20:00,50.55,50.55,50.49,50.49,199955.0,49.0429,49.0429,48.9847,48.9847,199955.0
2024-08-15 11:30:00,50.5,50.56,50.49,50.55,120684.0,48.9944,49.0526,48.9847,49.0429,120684.0
2024-08-15 11:40:00,50.56,50.6,50.56,50.6,107225.0,49.0526,49.0914,49.0526,49.0914,107225.0
2024-08-15 11:50:00,50.59,50.6,50.56,50.59,87985.0,49.0817,49.0914,49.0526,49.0817,87985.0
2024-08-15 12:00:00,50.58,50.61,50.57,50.6,55796.0,49.072,49.1011,49.0623,49.0914,55796.0
2024-08-15 12:10:00,50.6,50.63,50.59,50.62,65464.0,49.0914,49.1205,49.0817,49.1108,65464.0
2024-08-15 12:20:00,50.62,50.64,50.61,50.63,107197.0,49.1108,49.1302,49.1011,49.1205,107197.0
2024-08-15 12:30:00,50.63,50.64,50.59,50.6,60498.0,49.1205,49.1302,49.0817,49.0914,60498.0
2024-08-15 12:40:00,50.6,50.6,50.52,50.54,91126.0,49.0914,49.0914,49.0138,49.0332,91126.0
2024-08-15 12:50:00,50.53,50.56,50.53,50.55,234007.0,49.0235,49.0526,49.0235,49.0429,234007.0
2024-08-15 13:00:00,50.55,50.56,50.53,50.54,124093.0,49.0429,49.0526,49.0235,49.0332,124093.0
2024-08-15 13:10:00,50.54,50.55,50.52,50.53,40329.0,49.0332,49.0429,49.0138,49.0235,40329.0
2024-08-15 13:20:00,50.54,50.58,50.53,50.56,60558.0,49.0332,49.072,49.0235,49.0526,60558.0
2024-08-15 13:30:00,50.57,50.58,50.56,50.58,51037.0,49.0623,49.072,49.0526,49.072,51037.0
2024-08-15 13:40:00,50.57,50.58,50.55,50.57,92344.0,49.0623,49.072,49.0429,49.0623,92344.0
2024-08-15 13:50:00,50.57,50.59,50.55,50.58,187174.0,49.0623,49.0817,49.0429,49.072,187174.0
2024-08-15 14:00:00,50.57,50.59,50.56,50.58,61617.0,49.0623,49.0817,49.0526,49.072,61617.0
2024-08-15 14:10:00,50.58,50.58,50.53,50.56,56772.0,49.072,49.072,49.0235,49.0526,56772.0
2024-08-15 14:20:00,50.56,50.58,50.54,50.58,109131.0,49.0526,49.072,49.0332,49.072,109131.0
2024-08-15 14:30:00,50.57,50.58,50.55,50.55,100364.0,49.0623,49.072,49.0429,49.0429,100364.0
2024-08-15 14:40:00,50.55,50.58,50.55,50.58,78947.0,49.0429,49.072,49.0429,49.072,78947.0
2024-08-15 14:50:00,50.57,50.57,50.53,50.55,150556.0,49.0623,49.0623,49.0235,49.0429,150556.0
2024-08-15 15:00:00,50.55,50.57,50.52,50.57,107013.0,49.0429,49.0623,49.0138,49.0623,107013.0
2024-08-15 15:10:00,50.57,50.57,50.54,50.56,106515.0,49.0623,49.0623,49.0332,49.0526,106515.0
2024-08-15 15:20:00,50.55,50.58,50.54,50.56,196061.0,49.0429,49.072,49.0332,49.0526,196061.0
2024-08-15 15:30:00,50.56,50.57,50.55,50.56,161832.0,49.0526,49.0623,49.0429,49.0526,161832.0
2024-08-15 15:40:00,50.55,50.56,50.52,50.52,142044.0,49.0429,49.0526,49.0138,49.0138,142044.0
2024-08-15 15:50:00,50.52,50.54,50.48,50.53,309195.0,49.0138,49.0332,48.975,49.0235,309195.0
2024-08-16 09:30:00,50.59,50.63,50.57,50.62,213500.0,49.0817,49.1205,49.0623,49.1108,213500.0
2024-08-16 09:40:00,50.61,50.69,50.61,50.68,74702.0,49.1011,49.1787,49.1011,49.169,74702.0
2024-08-16 09:50:00,50.67,50.7,50.66,50.68,96884.0,49.1593,49.1884,49.1496,49.169,96884.0
2024-08-16 10:00:00,50.67,50.73,50.64,50.66,194017.0,49.1593,49.2175,49.1302,49.1496,194017.0
2024-08-16 10:10:00,50.66,50.72,50.65,50.7,114037.0,49.1496,49.2078,49.1399,49.1884,114037.0
2024-08-16 10:20:00,50.7,50.7,50.63,50.64,230537.0,49.1884,49.1884,49.1205,49.1302,230537.0
2024-08-16 10:30:00,50.64,50.66,50.6,50.63,300764.0,49.1302,49.1496,49.0914,49.1205,300764.0
2024-08-16 10:40:00,50.62,50.63,50.56,50.57,118979.0,49.1108,49.1205,49.0526,49.0623,118979.0
2024-08-16 10:50:00,50.58,50.66,50.58,50.62,60416.0,49.072,49.1496,49.072,49.1108,60416.0
2024-08-16 11:00:00,50.63,50.66,50.62,50.65,72859.0,49.1205,49.1496,49.1108,49.1399,72859.0
2024-08-16 11:10:00,50.65,50.69,50.64,50.66,112558.0,49.1399,49.1787,49.1302,49.1496,112558.0
2024-08-16 11:20:00,50.67,50.67,50.63,50.67,121247.0,49.1593,49.1593,49.1205,49.1593,121247.0
2024-08-16 11:30:00,50.68,50.7,50.65,50.69,60867.0,49.169,49.1884,49.1399,49.1787,60867.0
2024-08-16 11:40:00,50.69,50.7,50.67,50.69,102384.0,49.1787,49.1884,49.1593,49.1787,102384.0
2024-08-16 11:50:00,50.69,50.71,50.67,50.69,106950.0,49.1787,49.1981,49.1593,49.1787,106950.0
2024-08-16 12:00:00,50.69,50.7,50.68,50.69,95028.0,49.1787,49.1884,49.169,49.1787,95028.0
2024-08-16 12:10:00,50.7,50.73,50.69,50.72,54390.0,49.1884,49.2175,49.1787,49.2078,54390.0
2024-08-16 12:20:00,50.72,50.74,50.71,50.73,84022.0,49.2078,49.2272,49.1981,49.2175,84022.0
2024-08-16 12:30:00,50.72,50.75,50.71,50.75,64835.0,49.2078,49.2369,49.1981,49.2369,64835.0
2024-08-16 12:40:00,50.74,50.75,50.72,50.75,167809.0,49.2272,49.2369,49.2078,49.2369,167809.0
2024-08-16 12:50:00,50.75,50.81,50.74,50.8,97266.0,49.2369,49.2951,49.2272,49.2854,97266.0
2024-08-16 13:00:00,50.79,50.8,50.76,50.77,127373.0,49.2757,49.2854,49.2466,49.2563,127373.0
2024-08-16 13:10:00,50.78,50.8,50.75,50.8,185596.0,49.266,49.2854,49.2369,49.2854,185596.0
2024-08-16 13:20:00,50.8,50.81,50.78,50.8,20479.0,49.2854,49.2951,49.266,49.2854,20479.0
2024-08-16 13:30:00,50.8,50.82,50.8,50.82,107707.0,49.2854,49.3048,49.2854,49.3048,107707.0
2024-08-16 13:40:00,50.82,50.82,50.8,50.81,124899.0,49.3048,49.3048,49.2854,49.2951,124899.0
2024-08-16 13:50:00,50.8,50.81,50.77,50.8,133507.0,49.2854,49.2951,49.2563,49.2854,133507.0
2024-08-16 14:00:00,50.8,50.81,50.77,50.78,184640.0,49.2854,49.2951,49.2563,49.266,184640.0
2024-08-16 14:10:00,50.77,50.8,50.76,50.79,132164.0,49.2563,49.2854,49.2466,49.2757,132164.0
2024-08-16 14:20:00,50.8,50.81,50.77,50.8,105857.0,49.2854,49.2951,49.2563,49.2854,105857.0
2024-08-16 14:30:00,50.8,50.83,50.8,50.81,113995.0,49.2854,49.3145,49.2854,49.2951,113995.0
2024-08-16 14:40:00,50.82,50.83,50.81,50.82,130714.0,49.3048,49.3145,49.2951,49.3048,130714.0
2024-08-16 14:50:00,50.83,50.86,50.82,50.86,105743.0,49.3145,49.3436,49.3048,49.3436,105743.0
2024-08-16 15:00:00,50.85,50.87,50.84,50.84,120086.0,49.3339,49.3533,49.3242,49.3242,120086.0
2024-08-16 15:10:00,50.84,50.85,50.83,50.84,197619.0,49.3242,49.3339,49.3145,49.3242,197619.0
2024-08-16 15:20:00,50.84,50.84,50.8,50.82,230230.0,49.3242,49.3242,49.2854,49.3048,230230.0
2024-08-16 15:30:00,50.81,50.84,50.8,50.83,212490.0,49.2951,49.3242,49.2854,49.3145,212490.0
2024-08-16 15:40:00,50.83,50.83,50.78,50.8,275769.0,49.3145,49.3145,49.266,49.2854,275769.0
2024-08-16 15:50:00,50.79,50.84,50.78,50.84,350234.0,49.2757,49.3242,49.266,49.3242,350234.0
2024-08-19 09:30:00,51.13,51.16,51.08,51.14,234210.0,49.6056,49.6347,49.5571,49.6153,234210.0
2024-08-19 09:40:00,51.15,51.18,51.12,51.16,124232.0,49.625,49.6541,49.5959,49.6347,124232.0
2024-08-19 09:50:00,51.16,51.21,51.15,51.2,80386.0,49.6347,49.6832,49.625,49.6735,80386.0
2024-08-19 10:00:00,51.2,51.3,51.19,51.28,207621.0,49.6735,49.7705,49.6638,49.7511,207621.0
2024-08-19 10:10:00,51.29,51.29,51.22,51.24,82452.0,49.7608,49.7608,49.6929,49.7123,82452.0
2024-08-19 10:20:00,51.24,51.32,51.22,51.31,112408.0,49.7123,49.7899,49.6929,49.7802,112408.0
2024-08-19 10:30:00,51.31,51.37,51.31,51.36,130139.0,49.7802,49.8384,49.7802,49.8287,130139.0
2024-08-19 10:40:00,51.36,51.42,51.34,51.41,94828.0,49.8287,49.8869,49.8093,49.8772,94828.0
2024-08-19 10:50:00,51.41,51.43,51.38,51.39,65576.0,49.8772,49.8966,49.8481,49.8578,65576.0
2024-08-19 11:00:00,51.4,51.4,51.37,51.4,248523.0,49.8675,49.8675,49.8384,49.8675,248523.0
2024-08-19 11:10:00,51.4,51.4,51.37,51.39,204622.0,49.8675,49.8675,49.8384,49.8578,204622.0
2024-08-19 11:20:00,51.38,51.38,51.35,51.36,74962.0,49.8481,49.8481,49.819,49.8287,74962.0
2024-08-19 11:30:00,51.37,51.38,51.34,51.36,77167.0,49.8384,49.8481,49.8093,49.8287,77167.0
2024-08-19 11:40:00,51.35,51.36,51.33,51.33,643925.0,49.819,49.8287,49.7996,49.7996,643925.0
2024-08-19 11:50:00,51.34,51.37,51.28,51.31,346475.0,49.8093,49.8384,49.7511,49.7802,346475.0
2024-08-19 12:00:00,51.3,51.33,51.28,51.33,95886.0,49.7705,49.7996,49.7511,49.7996,95886.0
2024-08-19 12:10:00,51.33,51.34,51.32,51.33,37927.0,49.7996,49.8093,49.7899,49.7996,37927.0
2024-08-19 12:20:00,51.32,51.34,51.3,51.34,55999.0,49.7899,49.8093,49.7705,49.8093,55999.0
2024-08-19 12:30:00,51.33,51.34,51.32,51.33,79252.0,49.7996,49.8093,49.7899,49.7996,79252.0
2024-08-19 12:40:00,51.33,51.34,51.32,51.34,70637.0,49.7996,49.8093,49.7899,49.8093,70637.0
2024-08-19 12:50:00,51.34,51.38,51.33,51.36,112363.0,49.8093,49.8481,49.7996,49.8287,112363.0
2024-08-19 13:00:00,51.36,51.38,51.35,51.38,92914.0,49.8287,49.8481,49.819,49.8481,92914.0
2024-08-19 13:10:00,51.38,51.38,51.35,51.38,48129.0,49.8481,49.8481,49.819,49.8481,48129.0
2024-08-19 13:20:00,51.37,51.39,51.35,51.36,72046.0,49.8384,49.8578,49.819,49.8287,72046.0
2024-08-19 13:30:00,51.36,51.38,51.34,51.38,45711.0,49.8287,49.8481,49.8093,49.8481,45711.0
2024-08-19 13:40:00,51.38,51.4,51.37,51.4,50986.0,49.8481,49.8675,49.8384,49.8675,50986.0
2024-08-19 13:50:00,51.4,51.42,51.39,51.41,48313.0,49.8675,49.8869,49.8578,49.8772,48313.0
2024-08-19 14:00:00,51.42,51.44,51.41,51.42,50768.0,49.8869,49.9063,49.8772,49.8869,50768.0
2024-08-19 14:10:00,51.42,51.42,51.4,51.41,84544.0,49.8869,49.8869,49.8675,49.8772,84544.0
2024-08-19 14:20:00,51.41,51.43,51.4,51.41,96366.0,49.8772,49.8966,49.8675,49.8772,96366.0
2024-08-19 14:30:00,51.42,51.44,51.41,51.44,104916.0,49.8869,49.9063,49.8772,49.9063,104916.0
2024-08-19 14:40:00,51.44,51.47,51.43,51.46,116785.0,49.9063,49.9355,49.8966,49.9258,116785.0
2024-08-19 14:50:00,51.45,51.46,51.43,51.45,71326.0,49.916,49.9258,49.8966,49.916,71326.0
2024-08-19 15:00:00,51.44,51.45,51.42,51.43,102351.0,49.9063,49.916,49.8869,49.8966,102351.0
2024-08-19 15:10:00,51.44,51.44,51.42,51.44,86925.0,49.9063,49.9063,49.8869,49.9063,86925.0
2024-08-19 15:20:00,51.43,51.45,51.42,51.44,139066.0,49.8966,49.916,49.8869,49.9063,139066.0
2024-08-19 15:30:00,51.43,51.44,51.4,51.41,99747.0,49.8966,49.9063,49.8675,49.8772,99747.0
2024-08-19 15:40:00,51.41,51.41,51.39,51.4,154261.0,49.8772,49.8772,49.8578,49.8675,154261.0
2024-08-19 15:50:00,51.4,51.44,51.39,51.42,320167.0,49.8675,49.9063,49.8578,49.8869,320167.0
2024-08-20 09:30:00,51.35,51.39,51.33,51.34,261276.0,49.819,49.8578,49.7996,49.8093,261276.0
2024-08-20 09:40:00,51.34,51.41,51.33,51.39,83112.0,49.8093,49.8772,49.7996,49.8578,83112.0
2024-08-20 09:50:00,51.4,51.45,51.37,51.45,81094.0,49.8675,49.916,49.8384,49.916,81094.0
2024-08-20 10:00:00,51.45,51.45,51.39,51.4,134312.0,49.916,49.916,49.8578,49.8675,134312.0
2024-08-20 10:10:00,51.39,51.39,51.3,51.3,303082.0,49.8578,49.8578,49.7705,49.7705,303082.0
2024-08-20 10:20:00,51.3,51.33,51.28,51.33,111062.0,49.7705,49.7996,49.7511,49.7996,111062.0
2024-08-20 10:30:00,51.32,51.35,51.29,51.3,111991.0,49.7899,49.819,49.7608,49.7705,111991.0
2024-08-20 10:40:00,51.29,51.35,51.29,51.35,163067.0,49.7608,49.819,49.7608,49.819,163067.0
2024-08-20 10:50:00,51.34,51.37,51.32,51.33,49246.0,49.8093,49.8384,49.7899,49.7996,49246.0
2024-08-20 11:00:00,51.33,51.34,51.29,51.31,112289.0,49.7996,49.8093,49.7608,49.7802,112289.0
2024-08-20 11:10:00,51.3,51.31,51.27,51.3,95437.0,49.7705,49.7802,49.7414,49.7705,95437.0
2024-08-20 11:20:00,51.3,51.32,51.23,51.24,122434.0,49.7705,49.7899,49.7026,49.7123,122434.0
2024-08-20 11:30:00,51.23,51.29,51.22,51.27,66220.0,49.7026,49.7608,49.6929,49.7414,66220.0
2024-08-20 11:40:00,51.28,51.28,51.21,51.23,85908.0,49.7511,49.7511,49.6832,49.7026,85908.0
2024-08-20 11:50:00,51.23,51.31,51.22,51.3,75848.0,49.7026,49.7802,49.6929,49.7705,75848.0
2024-08-20 12:00:00,51.31,51.32,51.27,51.31,47919.0,49.7802,49.7899,49.7414,49.7802,47919.0
2024-08-20 12:10:00,51.31,51.32,51.26,51.27,83354.0,49.7802,49.7899,49.7317,49.7414,83354.0
2024-08-20 12:20:00,51.26,51.29,51.25,51.28,120017.0,49.7317,49.7608,49.722,49.7511,120017.0
2024-08-20 12:30:00,51.29,51.3,51.25,51.29,85111.0,49.7608,49.7705,49.722,49.7608,85111.0
2024-08-20 12:40:00,51.28,51.29,51.26,51.29,41581.0,49.7511,49.7608,49.7317,49.7608,41581.0
2024-08-20 12:50:00,51.28,51.29,51.23,51.23,64644.0,49.7511,49.7608,49.7026,49.7026,64644.0
2024-08-20 13:00:00,51.22,51.25,51.16,51.25,142995.0,49.6929,49.722,49.6347,49.722,142995.0
2024-08-20 13:10:00,51.25,51.25,51.2,51.22,48623.0,49.722,49.722,49.6735,49.6929,48623.0
2024-08-20 13:20:00,51.21,51.25,51.19,51.23,85537.0,49.6832,49.722,49.6638,49.7026,85537.0
2024-08-20 13:30:00,51.23,51.24,51.2,51.23,91512.0,49.7026,49.7123,49.6735,49.7026,91512.0
2024-08-20 13:40:00,51.23,51.26,51.22,51.26,39090.0,49.7026,49.7317,49.6929,49.7317,39090.0
2024-08-20 13:50:00,51.25,51.26,51.24,51.25,57461.0,49.722,49.7317,49.7123,49.722,57461.0
2024-08-20 14:00:00,51.25,51.29,51.24,51.28,103417.0,49.722,49.7608,49.7123,49.7511,103417.0
2024-08-20 14:10:00,51.29,51.34,51.27,51.34,126317.0,49.7608,49.8093,49.7414,49.8093,126317.0
2024-08-20 14:20:00,51.34,51.36,51.32,51.33,117974.0,49.8093,49.8287,49.7899,49.7996,117974.0
2024-08-20 14:30:00,51.33,51.34,51.31,51.34,144823.0,49.7996,49.8093,49.7802,49.8093,144823.0
2024-08-20 14:40:00,51.33,51.35,51.31,51.34,75068.0,49.7996,49.819,49.7802,49.8093,75068.0
2024-08-20 14:50:00,51.34,51.35,51.31,51.34,85620.0,49.8093,49.819,49.7802,49.8093,85620.0
2024-08-20 15:00:00,51.33,51.36,51.32,51.34,219037.0,49.7996,49.8287,49.7899,49.8093,219037.0
2024-08-20 15:10:00,51.33,51.35,51.32,51.35,189776.0,49.7996,49.819,49.7899,49.819,189776.0
2024-08-20 15:20:00,51.35,51.35,51.33,51.34,71259.0,49.819,49.819,49.7996,49.8093,71259.0
2024-08-20 15:30:00,51.34,51.34,51.32,51.33,165757.0,49.8093,49.8093,49.7899,49.7996,165757.0
2024-08-20 15:40:00,51.33,51.34,51.31,51.32,219796.0,49.7996,49.8093,49.7802,49.7899,219796.0
2024-08-20 15:50:00,51.33,51.35,51.26,51.28,307108.0,49.7996,49.819,49.7317,49.7511,307108.0
2024-08-21 09:30:00,51.57,51.6,51.5,51.52,193606.0,50.0325,50.0616,49.9646,49.984,193606.0
2024-08-21 09:40:00,51.52,51.53,51.48,51.48,43613.0,49.984,49.9937,49.9452,49.9452,43613.0
2024-08-21 09:50:00,51.48,51.55,51.48,51.54,69086.0,49.9452,50.0131,49.9452,50.0034,69086.0
2024-08-21 10:00:00,51.52,51.56,51.47,51.48,416935.0,49.984,50.0228,49.9355,49.9452,416935.0
2024-08-21 10:10:00,51.5,51.53,51.46,51.51,216543.0,49.9646,49.9937,49.9258,49.9743,216543.0
2024-08-21 10:20:00,51.52,51.54,51.49,51.53,142261.0,49.984,50.0034,49.9549,49.9937,142261.0
2024-08-21 10:30:00,51.53,51.56,51.48,51.55,131100.0,49.9937,50.0228,49.9452,50.0131,131100.0
2024-08-21 10:40:00,51.55,51.62,51.54,51.56,133035.0,50.0131,50.081,50.0034,50.0228,133035.0
2024-08-21 10:50:00,51.56,51.57,51.45,51.51,332428.0,50.0228,50.0325,49.916,49.9743,332428.0
2024-08-21 11:00:00,51.5,51.57,51.48,51.56,74826.0,49.9646,50.0325,49.9452,50.0228,74826.0
2024-08-21 11:10:00,51.56,51.61,51.56,51.58,70456.0,50.0228,50.0713,50.0228,50.0422,70456.0
2024-08-21 11:20:00,51.59,51.63,51.58,51.63,77777.0,50.0519,50.0907,50.0422,50.0907,77777.0
2024-08-21 11:30:00,51.63,51.65,51.6,51.64,116883.0,50.0907,50.1101,50.0616,50.1004,116883.0
2024-08-21 11:40:00,51.64,51.67,51.61,51.61,61481.0,50.1004,50.1295,50.0713,50.0713,61481.0
2024-08-21 11:50:00,51.61,51.62,51.57,51.58,147992.0,50.0713,50.081,50.0325,50.0422,147992.0
2024-08-21 12:00:00,51.58,51.58,51.52,51.55,114544.0,50.0422,50.0422,49.984,50.0131,114544.0
2024-08-21 12:10:00,51.55,51.58,51.55,51.58,229543.0,50.0131,50.0422,50.0131,50.0422,229543.0
2024-08-21 12:20:00,51.58,51.61,51.57,51.61,69872.0,50.0422,50.0713,50.0325,50.0713,69872.0
2024-08-21 12:30:00,51.6,51.64,51.59,51.62,75713.0,50.0616,50.1004,50.0519,50.081,75713.0
2024-08-21 12:40:00,51.62,51.63,51.61,51.62,46575.0,50.081,50.0907,50.0713,50.081,46575.0
2024-08-21 12:50:00,51.62,51.66,51.61,51.64,84868.0,50.081,50.1198,50.0713,50.1004,84868.0
2024-08-21 13:00:00,51.65,51.65,51.62,51.64,84959.0,50.1101,50.1101,50.081,50.1004,84959.0
2024-08-21 13:10:00,51.63,51.65,51.61,51.61,57827.0,50.0907,50.1101,50.0713,50.0713,57827.0
2024-08-21 13:20:00,51.62,51.64,51.6,51.62,76339.0,50.081,50.1004,50.0616,50.081,76339.0
2024-08-21 13:30:00,51.62,51.65,51.62,51.64,45881.0,50.081,50.1101,50.081,50.1004,45881.0
2024-08-21 13:40:00,51.64,51.66,51.62,51.66,64829.0,50.1004,50.1198,50.081,50.1198,64829.0
2024-08-21 13:50:00,51.68,51.68,51.65,51.66,62818.0,50.1392,50.1392,50.1101,50.1198,62818.0
2024-08-21 14:00:00,51.67,51.74,51.67,51.72,200340.0,50.1295,50.1974,50.1295,50.178,200340.0
2024-08-21 14:10:00,51.73,51.76,51.71,51.76,117247.0,50.1877,50.2168,50.1683,50.2168,117247.0
2024-08-21 14:20:00,51.76,51.79,51.74,51.79,74089.0,50.2168,50.2459,50.1974,50.2459,74089.0
2024-08-21 14:30:00,51.8,51.81,51.72,51.74,136130.0,50.2556,50.2653,50.178,50.1974,136130.0
2024-08-21 14:40:00,51.74,51.76,51.71,51.76,54464.0,50.1974,50.2168,50.1683,50.2168,54464.0
2024-08-21 14:50:00,51.75,51.78,51.74,51.74,84503.0,50.2071,50.2362,50.1974,50.1974,84503.0
2024-08-21 15:00:00,51.74,51.76,51.68,51.7,117471.0,50.1974,50.2168,50.1392,50.1586,117471.0
2024-08-21 15:10:00,51.7,51.72,51.69,51.7,86208.0,50.1586,50.178,50.1489,50.1586,86208.0
2024-08-21 15:20:00,51.69,51.72,51.65,51.72,122477.0,50.1489,50.178,50.1101,50.178,122477.0
2024-08-21 15:30:00,51.71,51.72,51.67,51.69,126135.0,50.1683,50.178,50.1295,50.1489,126135.0
2024-08-21 15:40:00,51.69,51.7,51.67,51.69,78176.0,50.1489,50.1586,50.1295,50.1489,78176.0
2024-08-21 15:50:00,51.69,51.73,51.68,51.73,632261.0,50.1489,50.1877,50.1392,50.1877,632261.0
2024-08-22 09:30:00,51.86,51.87,51.79,51.81,169089.0,50.3138,50.3235,50.2459,50.2653,169089.0
2024-08-22 09:40:00,51.81,51.84,51.75,51.77,229081.0,50.2653,50.2944,50.2071,50.2265,229081.0
2024-08-22 09:50:00,51.76,51.77,51.72,51.76,298090.0,50.2168,50.2265,50.178,50.2168,298090.0
2024-08-22 10:00:00,51.76,51.76,51.65,51.66,162861.0,50.2168,50.2168,50.1101,50.1198,162861.0
2024-08-22 10:10:00,51.66,51.68,51.61,51.61,123910.0,50.1198,50.1392,50.0713,50.0713,123910.0
2024-08-22 10:20:00,51.62,51.65,51.57,51.64,144861.0,50.081,50.1101,50.0325,50.1004,144861.0
2024-08-22 10:30:00,51.64,51.65,51.59,51.65,234015.0,50.1004,50.1101,50.0519,50.1101,234015.0
2024-08-22 10:40:00,51.65,51.66,51.61,51.61,130000.0,50.1101,50.1198,50.0713,50.0713,130000.0
2024-08-22 10:50:00,51.61,51.66,51.61,51.64,85955.0,50.0713,50.1198,50.0713,50.1004,85955.0
2024-08-22 11:00:00,51.64,51.67,51.61,51.64,69745.0,50.1004,50.1295,50.0713,50.1004,69745.0
2024-08-22 11:10:00,51.62,51.64,51.58,51.58,88178.0,50.081,50.1004,50.0422,50.0422,88178.0
2024-08-22 11:20:00,51.58,51.58,51.53,51.57,113819.0,50.0422,50.0422,49.9937,50.0325,113819.0
2024-08-22 11:30:00,51.57,51.59,51.52,51.54,161351.0,50.0325,50.0519,49.984,50.0034,161351.0
2024-08-22 11:40:00,51.53,51.55,51.47,51.48,64474.0,49.9937,50.0131,49.9355,49.9452,64474.0
2024-08-22 11:50:00,51.47,51.54,51.46,51.51,61597.0,49.9355,50.0034,49.9258,49.9743,61597.0
2024-08-22 12:00:00,51.51,51.59,51.5,51.57,99939.0,49.9743,50.0519,49.9646,50.0325,99939.0
2024-08-22 12:10:00,51.59,51.59,51.55,51.58,102843.0,50.0519,50.0519,50.0131,50.0422,102843.0
2024-08-22 12:20:00,51.59,51.64,51.58,51.64,91483.0,50.0519,50.1004,50.0422,50.1004,91483.0
2024-08-22 12:30:00,51.64,51.65,51.62,51.63,83185.0,50.1004,50.1101,50.081,50.0907,83185.0
2024-08-22 12:40:00,51.64,51.65,51.59,51.59,65569.0,50.1004,50.1101,50.0519,50.0519,65569.0
2024-08-22 12:50:00,51.59,51.6,51.48,51.52,109067.0,50.0519,50.0616,49.9452,49.984,109067.0
2024-08-22 13:00:00,51.51,51.51,51.46,51.5,433339.0,49.9743,49.9743,49.9258,49.9646,433339.0
2024-08-22 13:10:00,51.5,51.55,51.49,51.51,154951.0,49.9646,50.0131,49.9549,49.9743,154951.0
2024-08-22 13:20:00,51.51,51.52,51.48,51.48,54866.0,49.9743,49.984,49.9452,49.9452,54866.0
2024-08-22 13:30:00,51.48,51.49,51.4,51.46,111015.0,49.9452,49.9549,49.8675,49.9258,111015.0
2024-08-22 13:40:00,51.45,51.46,51.4,51.41,84234.0,49.916,49.9258,49.8675,49.8772,84234.0
2024-08-22 13:50:00,51.41,51.42,51.35,51.37,116258.0,49.8772,49.8869,49.819,49.8384,116258.0
2024-08-22 14:00:00,51.36,51.42,51.35,51.41,129016.0,49.8287,49.8869,49.819,49.8772,129016.0
2024-08-22 14:10:00,51.42,51.49,51.41,51.48,141499.0,49.8869,49.9549,49.8772,49.9452,141499.0
2024-08-22 14:20:00,51.48,51.49,51.43,51.47,86394.0,49.9452,49.9549,49.8966,49.9355,86394.0
2024-08-22 14:30:00,51.46,51.48,51.45,51.46,138188.0,49.9258,49.9452,49.916,49.9258,138188.0
2024-08-22 14:40:00,51.45,51.49,51.43,51.45,135208.0,49.916,49.9549,49.8966,49.916,135208.0
2024-08-22 14:50:00,51.46,51.46,51.41,51.42,91075.0,49.9258,49.9258,49.8772,49.8869,91075.0
2024-08-22 15:00:00,51.43,51.47,51.42,51.44,107141.0,49.8966,49.9355,49.8869,49.9063,107141.0
2024-08-22 15:10:00,51.45,51.48,51.44,51.45,173186.0,49.916,49.9452,49.9063,49.916,173186.0
2024-08-22 15:20:00,51.45,51.45,51.38,51.4,211391.0,49.916,49.916,49.8481,49.8675,211391.0
2024-08-22 15:30:00,51.4,51.41,51.36,51.38,160917.0,49.8675,49.8772,49.8287,49.8481,160917.0
2024-08-22 15:40:00,51.38,51.39,51.34,51.39,156696.0,49.8481,49.8578,49.8093,49.8578,156696.0
2024-08-22 15:50:00,51.39,51.4,51.32,51.37,319775.0,49.8578,49.8675,49.7899,49.8384,319775.0
2024-08-23 09:30:00,51.83,51.84,51.78,51.82,158805.0,50.2847,50.2944,50.2362,50.275,158805.0
2024-08-23 09:40:00,51.82,51.84,51.77,51.78,88538.0,50.275,50.2944,50.2265,50.2362,88538.0
2024-08-23 09:50:00,51.78,51.81,51.74,51.81,297568.0,50.2362,50.2653,50.1974,50.2653,297568.0
2024-08-23 10:00:00,51.83,52.19,51.83,52.19,388188.0,50.2847,50.634,50.2847,50.634,388188.0
2024-08-23 10:10:00,52.19,52.3,52.09,52.14,289507.0,50.634,50.7407,50.537,50.5855,289507.0
2024-08-23 10:20:00,52.14,52.29,52.09,52.27,229665.0,50.5855,50.731,50.537,50.7116,229665.0
2024-08-23 10:30:00,52.27,52.31,52.24,52.28,144140.0,50.7116,50.7504,50.6825,50.7213,144140.0
2024-08-23 10:40:00,52.25,52.32,52.15,52.18,201055.0,50.6922,50.7601,50.5952,50.6243,201055.0
2024-08-23 10:50:00,52.17,52.24,52.1,52.22,96419.0,50.6146,50.6825,50.5467,50.6631,96419.0
2024-08-23 11:00:00,52.2,52.26,52.17,52.25,94475.0,50.6437,50.7019,50.6146,50.6922,94475.0
2024-08-23 11:10:00,52.25,52.37,52.2,52.36,159194.0,50.6922,50.8086,50.6437,50.7989,159194.0
2024-08-23 11:20:00,52.36,52.37,52.32,52.34,144418.0,50.7989,50.8086,50.7601,50.7795,144418.0
2024-08-23 11:30:00,52.34,52.35,52.32,52.34,161815.0,50.7795,50.7892,50.7601,50.7795,161815.0
2024-08-23 11:40:00,52.33,52.36,52.23,52.26,154161.0,50.7698,50.7989,50.6728,50.7019,154161.0
2024-08-23 11:50:00,52.26,52.26,52.16,52.17,195911.0,50.7019,50.7019,50.6049,50.6146,195911.0
2024-08-23 12:00:00,52.17,52.18,52.09,52.15,118086.0,50.6146,50.6243,50.537,50.5952,118086.0
2024-08-23 12:10:00,52.16,52.16,52.06,52.12,159400.0,50.6049,50.6049,50.5079,50.5661,159400.0
2024-08-23 12:20:00,52.13,52.13,52.04,52.08,112269.0,50.5758,50.5758,50.4885,50.5273,112269.0
2024-08-23 12:30:00,52.07,52.15,52.07,52.13,87301.0,50.5176,50.5952,50.5176,50.5758,87301.0
2024-08-23 12:40:00,52.14,52.14,52.02,52.07,87881.0,50.5855,50.5855,50.4691,50.5176,87881.0
2024-08-23 12:50:00,52.08,52.17,52.07,52.16,84915.0,50.5273,50.6146,50.5176,50.6049,84915.0
2024-08-23 13:00:00,52.16,52.2,52.14,52.2,73899.0,50.6049,50.6437,50.5855,50.6437,73899.0
2024-08-23 13:10:00,52.2,52.21,52.17,52.19,108699.0,50.6437,50.6534,50.6146,50.634,108699.0
2024-08-23 13:20:00,52.2,52.26,52.19,52.25,52197.0,50.6437,50.7019,50.634,50.6922,52197.0
2024-08-23 13:30:00,52.25,52.28,52.24,52.27,60362.0,50.6922,50.7213,50.6825,50.7116,60362.0
2024-08-23 13:40:00,52.27,52.29,52.24,52.26,181241.0,50.7116,50.731,50.6825,50.7019,181241.0
2024-08-23 13:50:00,52.27,52.28,52.23,52.25,52418.0,50.7116,50.7213,50.6728,50.6922,52418.0
2024-08-23 14:00:00,52.24,52.28,52.22,52.27,89413.0,50.6825,50.7213,50.6631,50.7116,89413.0
2024-08-23 14:10:00,52.27,52.3,52.25,52.28,99203.0,50.7116,50.7407,50.6922,50.7213,99203.0
2024-08-23 14:20:00,52.27,52.27,52.21,52.26,122547.0,50.7116,50.7116,50.6534,50.7019,122547.0
2024-08-23 14:30:00,52.26,52.27,52.24,52.26,69117.0,50.7019,50.7116,50.6825,50.7019,69117.0
2024-08-23 14:40:00,52.25,52.28,52.25,52.27,155115.0,50.6922,50.7213,50.6922,50.7116,155115.0
2024-08-23 14:50:00,52.26,52.28,52.22,52.26,109953.0,50.7019,50.7213,50.6631,50.7019,109953.0
2024-08-23 15:00:00,52.25,52.29,52.23,52.29,95767.0,50.6922,50.731,50.6728,50.731,95767.0
2024-08-23 15:10:00,52.29,52.34,52.28,52.32,132125.0,50.731,50.7795,50.7213,50.7601,132125.0
2024-08-23 15:20:00,52.32,52.36,52.31,52.36,122719.0,50.7601,50.7989,50.7504,50.7989,122719.0
2024-08-23 15:30:00,52.36,52.36,52.33,52.33,152725.0,50.7989,50.7989,50.7698,50.7698,152725.0
2024-08-23 15:40:00,52.34,52.37,52.31,52.36,167268.0,50.7795,50.8086,50.7504,50.7989,167268.0
2024-08-23 15:50:00,52.37,52.4,52.34,52.36,228544.0,50.8086,50.8377,50.7795,50.7989,228544.0
2024-08-26 09:30:00,52.25,52.27,52.19,52.23,275178.0,50.6922,50.7116,50.634,50.6728,275178.0
2024-08-26 09:40:00,52.23,52.31,52.21,52.3,152676.0,50.6728,50.7504,50.6534,50.7407,152676.0
2024-08-26 09:50:00,52.29,52.32,52.27,52.32,69127.0,50.731,50.7601,50.7116,50.7601,69127.0
2024-08-26 10:00:00,52.32,52.32,52.27,52.3,276277.0,50.7601,50.7601,50.7116,50.7407,276277.0
2024-08-26 10:10:00,52.3,52.31,52.25,52.27,138489.0,50.7407,50.7504,50.6922,50.7116,138489.0
2024-08-26 10:20:00,52.27,52.31,52.26,52.3,121878.0,50.7116,50.7504,50.7019,50.7407,121878.0
2024-08-26 10:30:00,52.31,52.31,52.19,52.2,183909.0,50.7504,50.7504,50.634,50.6437,183909.0
2024-08-26 10:40:00,52.2,52.24,52.19,52.23,81804.0,50.6437,50.6825,50.634,50.6728,81804.0
2024-08-26 10:50:00,52.22,52.25,52.21,52.25,80012.0,50.6631,50.6922,50.6534,50.6922,80012.0
2024-08-26 11:00:00,52.24,52.26,52.19,52.21,86365.0,50.6825,50.7019,50.634,50.6534,86365.0
2024-08-26 11:10:00,52.21,52.24,52.18,52.2,69881.0,50.6534,50.6825,50.6243,50.6437,69881.0
2024-08-26 11:20:00,52.19,52.2,52.16,52.18,64317.0,50.634,50.6437,50.6049,50.6243,64317.0
2024-08-26 11:30:00,52.17,52.18,52.13,52.16,109804.0,50.6146,50.6243,50.5758,50.6049,109804.0
2024-08-26 11:40:00,52.16,52.19,52.11,52.15,87498.0,50.6049,50.634,50.5564,50.5952,87498.0
2024-08-26 11:50:00,52.16,52.16,52.1,52.13,141209.0,50.6049,50.6049,50.5467,50.5758,141209.0
2024-08-26 12:00:00,52.12,52.14,52.1,52.12,119262.0,50.5661,50.5855,50.5467,50.5661,119262.0
2024-08-26 12:10:00,52.13,52.16,52.11,52.16,92411.0,50.5758,50.6049,50.5564,50.6049,92411.0
2024-08-26 12:20:00,52.15,52.21,52.15,52.2,93381.0,50.5952,50.6534,50.5952,50.6437,93381.0
2024-08-26 12:30:00,52.2,52.22,52.19,52.21,76311.0,50.6437,50.6631,50.634,50.6534,76311.0
2024-08-26 12:40:00,52.21,52.23,52.2,52.23,59340.0,50.6534,50.6728,50.6437,50.6728,59340.0
2024-08-26 12:50:00,52.22,52.23,52.21,52.23,86796.0,50.6631,50.6728,50.6534,50.6728,86796.0
2024-08-26 13:00:00,52.23,52.25,52.21,52.23,158975.0,50.6728,50.6922,50.6534,50.6728,158975.0
2024-08-26 13:10:00,52.23,52.25,52.21,52.22,76871.0,50.6728,50.6922,50.6534,50.6631,76871.0
2024-08-26 13:20:00,52.21,52.25,52.21,52.22,346000.0,50.6534,50.6922,50.6534,50.6631,346000.0
2024-08-26 13:30:00,52.22,52.23,52.13,52.14,196831.0,50.6631,50.6728,50.5758,50.5855,196831.0
2024-08-26 13:40:00,52.14,52.16,52.09,52.1,66325.0,50.5855,50.6049,50.537,50.5467,66325.0
2024-08-26 13:50:00,52.11,52.13,52.08,52.11,35479.0,50.5564,50.5758,50.5273,50.5564,35479.0
2024-08-26 14:00:00,52.11,52.15,52.08,52.11,126207.0,50.5564,50.5952,50.5273,50.5564,126207.0
2024-08-26 14:10:00,52.1,52.13,52.08,52.12,92797.0,50.5467,50.5758,50.5273,50.5661,92797.0
2024-08-26 14:20:00,52.11,52.15,52.11,52.15,86094.0,50.5564,50.5952,50.5564,50.5952,86094.0
2024-08-26 14:30:00,52.14,52.17,52.13,52.16,109157.0,50.5855,50.6146,50.5758,50.6049,109157.0
2024-08-26 14:40:00,52.16,52.18,52.15,52.16,85995.0,50.6049,50.6243,50.5952,50.6049,85995.0
2024-08-26 14:50:00,52.16,52.19,52.14,52.18,98219.0,50.6049,50.634,50.5855,50.6243,98219.0
2024-08-26 15:00:00,52.19,52.2,52.15,52.17,62545.0,50.634,50.6437,50.5952,50.6146,62545.0
2024-08-26 15:10:00,52.17,52.19,52.16,52.18,134045.0,50.6146,50.634,50.6049,50.6243,134045.0
2024-08-26 15:20:00,52.17,52.19,52.16,52.16,110464.0,50.6146,50.634,50.6049,50.6049,110464.0
2024-08-26 15:30:00,52.16,52.17,52.14,52.15,124690.0,50.6049,50.6146,50.5855,50.5952,124690.0
2024-08-26 15:40:00,52.15,52.17,52.13,52.13,174094.0,50.5952,50.6146,50.5758,50.5758,174094.0
2024-08-26 15:50:00,52.14,52.16,52.11,52.15,345185.0,50.5855,50.6049,50.5564,50.5952,345185.0
2024-08-27 09:30:00,52.21,52.23,52.17,52.18,429738.0,50.6534,50.6728,50.6146,50.6243,429738.0
2024-08-27 09:40:00,52.19,52.22,52.15,52.21,135256.0,50.634,50.6631,50.5952,50.6534,135256.0
2024-08-27 09:50:00,52.21,52.23,52.18,52.22,99713.0,50.6534,50.6728,50.6243,50.6631,99713.0
2024-08-27 10:00:00,52.22,52.26,52.19,52.23,125930.0,50.6631,50.7019,50.634,50.6728,125930.0
2024-08-27 10:10:00,52.23,52.26,52.2,52.23,166283.0,50.6728,50.7019,50.6437,50.6728,166283.0
2024-08-27 10:20:00,52.22,52.31,52.21,52.31,106693.0,50.6631,50.7504,50.6534,50.7504,106693.0
2024-08-27 10:30:00,52.32,52.34,52.27,52.31,139419.0,50.7601,50.7795,50.7116,50.7504,139419.0
2024-08-27 10:40:00,52.3,52.31,52.26,52.3,100270.0,50.7407,50.7504,50.7019,50.7407,100270.0
2024-08-27 10:50:00,52.3,52.33,52.28,52.32,149016.0,50.7407,50.7698,50.7213,50.7601,149016.0
2024-08-27 11:00:00,52.32,52.34,52.31,52.33,53850.0,50.7601,50.7795,50.7504,50.7698,53850.0
2024-08-27 11:10:00,52.33,52.33,52.24,52.26,109008.0,50.7698,50.7698,50.6825,50.7019,109008.0
2024-08-27 11:20:00,52.27,52.29,52.24,52.26,87098.0,50.7116,50.731,50.6825,50.7019,87098.0
2024-08-27 11:30:00,52.26,52.26,52.19,52.21,101379.0,50.7019,50.7019,50.634,50.6534,101379.0
2024-08-27 11:40:00,52.2,52.25,52.19,52.23,44327.0,50.6437,50.6922,50.634,50.6728,44327.0
2024-08-27 11:50:00,52.23,52.26,52.22,52.26,71817.0,50.6728,50.7019,50.6631,50.7019,71817.0
2024-08-27 12:00:00,52.26,52.27,52.22,52.23,78925.0,50.7019,50.7116,50.6631,50.6728,78925.0
2024-08-27 12:10:00,52.23,52.3,52.23,52.28,108340.0,50.6728,50.7407,50.6728,50.7213,108340.0
2024-08-27 12:20:00,52.27,52.28,52.24,52.27,62809.0,50.7116,50.7213,50.6825,50.7116,62809.0
2024-08-27 12:30:00,52.26,52.28,52.25,52.25,48786.0,50.7019,50.7213,50.6922,50.6922,48786.0
2024-08-27 12:40:00,52.26,52.26,52.21,52.25,222942.0,50.7019,50.7019,50.6534,50.6922,222942.0
2024-08-27 12:50:00,52.26,52.29,52.25,52.26,252169.0,50.7019,50.731,50.6922,50.7019,252169.0
2024-08-27 13:00:00,52.27,52.3,52.26,52.29,133181.0,50.7116,50.7407,50.7019,50.731,133181.0
2024-08-27 13:10:00,52.29,52.35,52.29,52.35,60001.0,50.731,50.7892,50.731,50.7892,60001.0
2024-08-27 13:20:00,52.35,52.38,52.34,52.38,59498.0,50.7892,50.8183,50.7795,50.8183,59498.0
2024-08-27 13:30:00,52.38,52.4,52.36,52.4,126244.0,50.8183,50.8377,50.7989,50.8377,126244.0
2024-08-27 13:40:00,52.39,52.41,52.37,52.39,363771.0,50.828,50.8474,50.8086,50.828,363771.0
2024-08-27 13:50:00,52.39,52.39,52.37,52.39,44448.0,50.828,50.828,50.8086,50.828,44448.0
2024-08-27 14:00:00,52.39,52.43,52.38,52.41,321488.0,50.828,50.8668,50.8183,50.8474,321488.0
2024-08-27 14:10:00,52.41,52.43,52.4,52.41,105363.0,50.8474,50.8668,50.8377,50.8474,105363.0
2024-08-27 14:20:00,52.41,52.42,52.4,52.41,88344.0,50.8474,50.8571,50.8377,50.8474,88344.0
2024-08-27 14:30:00,52.4,52.42,52.39,52.41,78889.0,50.8377,50.8571,50.828,50.8474,78889.0
2024-08-27 14:40:00,52.41,52.43,52.4,52.43,98640.0,50.8474,50.8668,50.8377,50.8668,98640.0
2024-08-27 14:50:00,52.41,52.43,52.39,52.4,91652.0,50.8474,50.8668,50.828,50.8377,91652.0
2024-08-27 15:00:00,52.4,52.4,52.36,52.38,103009.0,50.8377,50.8377,50.7989,50.8183,103009.0
2024-08-27 15:10:00,52.39,52.4,52.37,52.37,62592.0,50.828,50.8377,50.8086,50.8086,62592.0
2024-08-27 15:20:00,52.37,52.4,52.37,52.39,144048.0,50.8086,50.8377,50.8086,50.828,144048.0
2024-08-27 15:30:00,52.38,52.39,52.37,52.39,125318.0,50.8183,50.828,50.8086,50.828,125318.0
2024-08-27 15:40:00,52.39,52.39,52.37,52.38,134588.0,50.828,50.828,50.8086,50.8183,134588.0
2024-08-27 15:50:00,52.39,52.39,52.34,52.34,400693.0,50.828,50.828,50.7795,50.7795,400693.0
2024-08-28 09:30:00,52.26,52.33,52.23,52.26,695512.0,50.7019,50.7698,50.6728,50.7019,695512.0
2024-08-28 09:40:00,52.26,52.29,52.25,52.28,93126.0,50.7019,50.731,50.6922,50.7213,93126.0
2024-08-28 09:50:00,52.28,52.33,52.28,52.3,87114.0,50.7213,50.7698,50.7213,50.7407,87114.0
2024-08-28 10:00:00,52.29,52.32,52.27,52.3,159502.0,50.731,50.7601,50.7116,50.7407,159502.0
2024-08-28 10:10:00,52.3,52.33,52.28,52.32,146621.0,50.7407,50.7698,50.7213,50.7601,146621.0
2024-08-28 10:20:00,52.33,52.35,52.29,52.3,126724.0,50.7698,50.7892,50.731,50.7407,126724.0
2024-08-28 10:30:00,52.3,52.35,52.29,52.33,95824.0,50.7407,50.7892,50.731,50.7698,95824.0
2024-08-28 10:40:00,52.33,52.33,52.29,52.31,274262.0,50.7698,50.7698,50.731,50.7504,274262.0
2024-08-28 10:50:00,52.31,52.33,52.29,52.3,84376.0,50.7504,50.7698,50.731,50.7407,84376.0
2024-08-28 11:00:00,52.3,52.31,52.24,52.29,323482.0,50.7407,50.7504,50.6825,50.731,323482.0
2024-08-28 11:10:00,52.29,52.29,52.21,52.22,106203.0,50.731,50.731,50.6534,50.6631,106203.0
2024-08-28 11:20:00,52.22,52.24,52.19,52.22,91093.0,50.6631,50.6825,50.634,50.6631,91093.0
2024-08-28 11:30:00,52.21,52.23,52.18,52.23,119967.0,50.6534,50.6728,50.6243,50.6728,119967.0
2024-08-28 11:40:00,52.22,52.23,52.18,52.2,63824.0,50.6631,50.6728,50.6243,50.6437,63824.0
2024-08-28 11:50:00,52.2,52.23,52.19,52.23,60492.0,50.6437,50.6728,50.634,50.6728,60492.0
2024-08-28 12:00:00,52.21,52.22,52.14,52.15,89649.0,50.6534,50.6631,50.5855,50.5952,89649.0
2024-08-28 12:10:00,52.15,52.16,52.1,52.13,86476.0,50.5952,50.6049,50.5467,50.5758,86476.0
2024-08-28 12:20:00,52.13,52.13,52.06,52.08,153630.0,50.5758,50.5758,50.5079,50.5273,153630.0
2024-08-28 12:30:00,52.09,52.12,52.07,52.11,43752.0,50.537,50.5661,50.5176,50.5564,43752.0
2024-08-28 12:40:00,52.12,52.14,52.11,52.14,51877.0,50.5661,50.5855,50.5564,50.5855,51877.0
2024-08-28 12:50:00,52.14,52.17,52.13,52.15,290562.0,50.5855,50.6146,50.5758,50.5952,290562.0
2024-08-28 13:00:00,52.15,52.17,52.13,52.16,152251.0,50.5952,50.6146,50.5758,50.6049,152251.0
2024-08-28 13:10:00,52.16,52.16,52.07,52.1,79421.0,50.6049,50.6049,50.5176,50.5467,79421.0
2024-08-28 13:20:00,52.1,52.11,52.07,52.1,133977.0,50.5467,50.5564,50.5176,50.5467,133977.0
2024-08-28 13:30:00,52.09,52.12,52.07,52.07,93654.0,50.537,50.5661,50.5176,50.5176,93654.0
2024-08-28 13:40:00,52.08,52.08,52.01,52.03,67267.0,50.5273,50.5273,50.4594,50.4788,67267.0
2024-08-28 13:50:00,52.03,52.04,51.91,51.91,92353.0,50.4788,50.4885,50.3623,50.3623,92353.0
2024-08-28 14:00:00,51.92,51.97,51.89,51.97,60729.0,50.372,50.4205,50.3429,50.4205,60729.0
2024-08-28 14:10:00,51.97,51.97,51.94,51.96,121138.0,50.4205,50.4205,50.3914,50.4108,121138.0
2024-08-28 14:20:00,51.96,51.98,51.93,51.95,80617.0,50.4108,50.4302,50.3817,50.4011,80617.0
2024-08-28 14:30:00,51.95,51.97,51.92,51.96,98031.0,50.4011,50.4205,50.372,50.4108,98031.0
2024-08-28 14:40:00,51.97,51.99,51.94,51.95,103792.0,50.4205,50.4399,50.3914,50.4011,103792.0
2024-08-28 14:50:00,51.96,52.11,51.95,52.1,68380.0,50.4108,50.5564,50.4011,50.5467,68380.0
2024-08-28 15:00:00,52.11,52.14,52.06,52.08,149586.0,50.5564,50.5855,50.5079,50.5273,149586.0
2024-08-28 15:10:00,52.09,52.09,52.04,52.08,142444.0,50.537,50.537,50.4885,50.5273,142444.0
2024-08-28 15:20:00,52.09,52.13,52.07,52.13,195339.0,50.537,50.5758,50.5176,50.5758,195339.0
2024-08-28 15:30:00,52.12,52.13,52.08,52.09,127188.0,50.5661,50.5758,50.5273,50.537,127188.0
2024-08-28 15:40:00,52.09,52.13,52.09,52.1,131963.0,50.537,50.5758,50.537,50.5467,131963.0
2024-08-28 15:50:00,52.1,52.13,52.08,52.09,249530.0,50.5467,50.5758,50.5273,50.537,249530.0
2024-08-29 09:30:00,52.3,52.33,52.23,52.25,375690.0,50.7407,50.7698,50.6728,50.6922,375690.0
2024-08-29 09:40:00,52.24,52.26,52.2,52.26,88819.0,50.6825,50.7019,50.6437,50.7019,88819.0
2024-08-29 09:50:00,52.25,52.3,52.2,52.26,182751.0,50.6922,50.7407,50.6437,50.7019,182751.0
2024-08-29 10:00:00,52.26,52.31,52.26,52.29,218708.0,50.7019,50.7504,50.7019,50.731,218708.0
2024-08-29 10:10:00,52.29,52.34,52.26,52.29,129166.0,50.731,50.7795,50.7019,50.731,129166.0
2024-08-29 10:20:00,52.28,52.34,52.26,52.31,90334.0,50.7213,50.7795,50.7019,50.7504,90334.0
2024-08-29 10:30:00,52.31,52.32,52.26,52.32,161795.0,50.7504,50.7601,50.7019,50.7601,161795.0
2024-08-29 10:40:00,52.33,52.34,52.28,52.32,90847.0,50.7698,50.7795,50.7213,50.7601,90847.0
2024-08-29 10:50:00,52.33,52.34,52.29,52.3,405205.0,50.7698,50.7795,50.731,50.7407,405205.0
2024-08-29 11:00:00,52.31,52.33,52.29,52.31,94549.0,50.7504,50.7698,50.731,50.7504,94549.0
2024-08-29 11:10:00,52.32,52.37,52.31,52.34,94556.0,50.7601,50.8086,50.7504,50.7795,94556.0
2024-08-29 11:20:00,52.34,52.34,52.31,52.34,146929.0,50.7795,50.7795,50.7504,50.7795,146929.0
2024-08-29 11:30:00,52.34,52.4,52.33,52.39,142789.0,50.7795,50.8377,50.7698,50.828,142789.0
2024-08-29 11:40:00,52.4,52.44,52.39,52.43,44452.0,50.8377,50.8765,50.828,50.8668,44452.0
2024-08-29 11:50:00,52.43,52.5,52.43,52.5,120272.0,50.8668,50.9347,50.8668,50.9347,120272.0
2024-08-29 12:00:00,52.49,52.53,52.49,52.51,154826.0,50.925,50.9638,50.925,50.9444,154826.0
2024-08-29 12:10:00,52.51,52.53,52.5,52.51,197379.0,50.9444,50.9638,50.9347,50.9444,197379.0
2024-08-29 12:20:00,52.52,52.55,52.5,52.55,157090.0,50.9541,50.9833,50.9347,50.9833,157090.0
2024-08-29 12:30:00,52.54,52.55,52.51,52.52,121345.0,50.9736,50.9833,50.9444,50.9541,121345.0
2024-08-29 12:40:00,52.53,52.54,52.51,52.52,58091.0,50.9638,50.9736,50.9444,50.9541,58091.0
2024-08-29 12:50:00,52.5,52.53,52.48,52.5,131771.0,50.9347,50.9638,50.9153,50.9347,131771.0
2024-08-29 13:00:00,52.49,52.5,52.47,52.48,159912.0,50.925,50.9347,50.9056,50.9153,159912.0
2024-08-29 13:10:00,52.49,52.49,52.44,52.47,55112.0,50.925,50.925,50.8765,50.9056,55112.0
2024-08-29 13:20:00,52.47,52.48,52.45,52.46,132265.0,50.9056,50.9153,50.8862,50.8959,132265.0
2024-08-29 13:30:00,52.46,52.49,52.45,52.46,88030.0,50.8959,50.925,50.8862,50.8959,88030.0
2024-08-29 13:40:00,52.45,52.48,52.43,52.44,89986.0,50.8862,50.9153,50.8668,50.8765,89986.0
2024-08-29 13:50:00,52.45,52.5,52.45,52.49,69225.0,50.8862,50.9347,50.8862,50.925,69225.0
2024-08-29 14:00:00,52.5,52.5,52.44,52.47,67140.0,50.9347,50.9347,50.8765,50.9056,67140.0
2024-08-29 14:10:00,52.48,52.48,52.45,52.46,83737.0,50.9153,50.9153,50.8862,50.8959,83737.0
2024-08-29 14:20:00,52.47,52.49,52.38,52.4,230016.0,50.9056,50.925,50.8183,50.8377,230016.0
2024-08-29 14:30:00,52.38,52.4,52.26,52.26,373671.0,50.8183,50.8377,50.7019,50.7019,373671.0
2024-08-29 14:40:00,52.27,52.3,52.19,52.23,171472.0,50.7116,50.7407,50.634,50.6728,171472.0
2024-08-29 14:50:00,52.23,52.27,52.17,52.24,175861.0,50.6728,50.7116,50.6146,50.6825,175861.0
2024-08-29 15:00:00,52.23,52.25,52.2,52.23,194638.0,50.6728,50.6922,50.6437,50.6728,194638.0
2024-08-29 15:10:00,52.23,52.29,52.2,52.26,184607.0,50.6728,50.731,50.6437,50.7019,184607.0
2024-08-29 15:20:00,52.26,52.31,52.24,52.29,113873.0,50.7019,50.7504,50.6825,50.731,113873.0
2024-08-29 15:30:00,52.3,52.33,52.28,52.3,108973.0,50.7407,50.7698,50.7213,50.7407,108973.0
2024-08-29 15:40:00,52.3,52.3,52.22,52.23,95172.0,50.7407,50.7407,50.6631,50.6728,95172.0
2024-08-29 15:50:00,52.23,52.26,52.21,52.23,590450.0,50.6728,50.7019,50.6534,50.6728,590450.0
2024-08-30 09:30:00,52.45,52.47,52.39,52.45,290151.0,50.8862,50.9056,50.828,50.8862,290151.0
2024-08-30 09:40:00,52.46,52.48,52.4,52.42,96607.0,50.8959,50.9153,50.8377,50.8571,96607.0
2024-08-30 09:50:00,52.41,52.47,52.39,52.46,80280.0,50.8474,50.9056,50.828,50.8959,80280.0
2024-08-30 10:00:00,52.47,52.5,52.46,52.5,134149.0,50.9056,50.9347,50.8959,50.9347,134149.0
2024-08-30 10:10:00,52.49,52.52,52.44,52.48,114532.0,50.925,50.9541,50.8765,50.9153,114532.0
2024-08-30 10:20:00,52.49,52.49,52.43,52.45,94303.0,50.925,50.925,50.8668,50.8862,94303.0
2024-08-30 10:30:00,52.45,52.47,52.43,52.45,74356.0,50.8862,50.9056,50.8668,50.8862,74356.0
2024-08-30 10:40:00,52.46,52.49,52.4,52.44,145829.0,50.8959,50.925,50.8377,50.8765,145829.0
2024-08-30 10:50:00,52.44,52.46,52.36,52.37,186623.0,50.8765,50.8959,50.7989,50.8086,186623.0
2024-08-30 11:00:00,52.36,52.39,52.34,52.36,89287.0,50.7989,50.828,50.7795,50.7989,89287.0
2024-08-30 11:10:00,52.37,52.37,52.32,52.33,218560.0,50.8086,50.8086,50.7601,50.7698,218560.0
2024-08-30 11:20:00,52.32,52.33,52.28,52.29,102294.0,50.7601,50.7698,50.7213,50.731,102294.0
2024-08-30 11:30:00,52.29,52.29,52.2,52.25,110407.0,50.731,50.731,50.6437,50.6922,110407.0
2024-08-30 11:40:00,52.26,52.28,52.23,52.25,114307.0,50.7019,50.7213,50.6728,50.6922,114307.0
2024-08-30 11:50:00,52.25,52.28,52.24,52.27,74011.0,50.6922,50.7213,50.6825,50.7116,74011.0
2024-08-30 12:00:00,52.26,52.28,52.21,52.26,116215.0,50.7019,50.7213,50.6534,50.7019,116215.0
2024-08-30 12:10:00,52.27,52.28,52.22,52.23,206413.0,50.7116,50.7213,50.6631,50.6728,206413.0
2024-08-30 12:20:00,52.22,52.24,52.16,52.16,127842.0,50.6631,50.6825,50.6049,50.6049,127842.0
2024-08-30 12:30:00,52.16,52.18,52.08,52.13,166131.0,50.6049,50.6243,50.5273,50.5758,166131.0
2024-08-30 12:40:00,52.13,52.16,52.1,52.14,141346.0,50.5758,50.6049,50.5467,50.5855,141346.0
2024-08-30 12:50:00,52.15,52.2,52.14,52.19,140269.0,50.5952,50.6437,50.5855,50.634,140269.0
2024-08-30 13:00:00,52.2,52.23,52.17,52.2,90800.0,50.6437,50.6728,50.6146,50.6437,90800.0
2024-08-30 13:10:00,52.21,52.22,52.18,52.19,80984.0,50.6534,50.6631,50.6243,50.634,80984.0
2024-08-30 13:20:00,52.19,52.21,52.17,52.18,51489.0,50.634,50.6534,50.6146,50.6243,51489.0
2024-08-30 13:30:00,52.18,52.22,52.18,52.19,72171.0,50.6243,50.6631,50.6243,50.634,72171.0
2024-08-30 13:40:00,52.18,52.21,52.18,52.21,38050.0,50.6243,50.6534,50.6243,50.6534,38050.0
2024-08-30 13:50:00,52.19,52.21,52.18,52.19,51484.0,50.634,50.6534,50.6243,50.634,51484.0
2024-08-30 14:00:00,52.19,52.24,52.18,52.24,112381.0,50.634,50.6825,50.6243,50.6825,112381.0
2024-08-30 14:10:00,52.23,52.26,52.22,52.26,119934.0,50.6728,50.7019,50.6631,50.7019,119934.0
2024-08-30 14:20:00,52.26,52.27,52.24,52.25,48230.0,50.7019,50.7116,50.6825,50.6922,48230.0
2024-08-30 14:30:00,52.25,52.28,52.23,52.27,84379.0,50.6922,50.7213,50.6728,50.7116,84379.0
2024-08-30 14:40:00,52.28,52.29,52.26,52.29,71679.0,50.7213,50.731,50.7019,50.731,71679.0
2024-08-30 14:50:00,52.28,52.3,52.27,52.3,63164.0,50.7213,50.7407,50.7116,50.7407,63164.0
2024-08-30 15:00:00,52.29,52.3,52.28,52.28,118049.0,50.731,50.7407,50.7213,50.7213,118049.0
2024-08-30 15:10:00,52.28,52.29,52.25,52.28,185250.0,50.7213,50.731,50.6922,50.7213,185250.0
2024-08-30 15:20:00,52.28,52.35,52.27,52.33,152622.0,50.7213,50.7892,50.7116,50.7698,152622.0
2024-08-30 15:30:00,52.33,52.34,52.29,52.33,145243.0,50.7698,50.7795,50.731,50.7698,145243.0
2024-08-30 15:40:00,52.33,52.34,52.31,52.32,106758.0,50.7698,50.7795,50.7504,50.7601,106758.0
2024-08-30 15:50:00,52.33,52.45,52.32,52.39,416670.0,50.7698,50.8862,50.7601,50.828,416670.0
2024-09-03 09:30:00,52.09,52.12,52.04,52.05,725288.0,50.537,50.5661,50.4885,50.4982,725288.0
2024-09-03 09:40:00,52.05,52.05,51.95,51.98,264964.0,50.4982,50.4982,50.4011,50.4302,264964.0
2024-09-03 09:50:00,51.97,51.97,51.89,51.96,155365.0,50.4205,50.4205,50.3429,50.4108,155365.0
2024-09-03 10:00:00,51.95,51.95,51.78,51.81,317794.0,50.4011,50.4011,50.2362,50.2653,317794.0
2024-09-03 10:10:00,51.8,51.82,51.71,51.74,527566.0,50.2556,50.275,50.1683,50.1974,527566.0
2024-09-03 10:20:00,51.74,51.79,51.72,51.78,365111.0,50.1974,50.2459,50.178,50.2362,365111.0
2024-09-03 10:30:00,51.77,51.8,51.72,51.76,312585.0,50.2265,50.2556,50.178,50.2168,312585.0
2024-09-03 10:40:00,51.75,51.78,51.68,51.69,171122.0,50.2071,50.2362,50.1392,50.1489,171122.0
2024-09-03 10:50:00,51.68,51.71,51.63,51.65,80392.0,50.1392,50.1683,50.0907,50.1101,80392.0
2024-09-03 11:00:00,51.65,51.76,51.63,51.71,225665.0,50.1101,50.2168,50.0907,50.1683,225665.0
2024-09-03 11:10:00,51.71,51.74,51.68,51.68,176439.0,50.1683,50.1974,50.1392,50.1392,176439.0
2024-09-03 11:20:00,51.7,51.73,51.68,51.73,176080.0,50.1586,50.1877,50.1392,50.1877,176080.0
2024-09-03 11:30:00,51.73,51.76,51.7,51.73,167590.0,50.1877,50.2168,50.1586,50.1877,167590.0
2024-09-03 11:40:00,51.72,51.73,51.68,51.69,346108.0,50.178,50.1877,50.1392,50.1489,346108.0
2024-09-03 11:50:00,51.69,51.73,51.67,51.71,126251.0,50.1489,50.1877,50.1295,50.1683,126251.0
2024-09-03 12:00:00,51.7,51.75,51.69,51.72,112214.0,50.1586,50.2071,50.1489,50.178,112214.0
2024-09-03 12:10:00,51.72,51.79,51.71,51.77,235717.0,50.178,50.2459,50.1683,50.2265,235717.0
2024-09-03 12:20:00,51.77,51.79,51.72,51.74,156958.0,50.2265,50.2459,50.178,50.1974,156958.0
2024-09-03 12:30:00,51.74,51.75,51.71,51.72,111334.0,50.1974,50.2071,50.1683,50.178,111334.0
2024-09-03 12:40:00,51.71,51.72,51.67,51.68,91873.0,50.1683,50.178,50.1295,50.1392,91873.0
2024-09-03 12:50:00,51.68,51.7,51.68,51.69,135047.0,50.1392,50.1586,50.1392,50.1489,135047.0
2024-09-03 13:00:00,51.69,51.7,51.66,51.7,144008.0,50.1489,50.1586,50.1198,50.1586,144008.0
2024-09-03 13:10:00,51.7,51.71,51.64,51.69,450101.0,50.1586,50.1683,50.1004,50.1489,450101.0
2024-09-03 13:20:00,51.69,51.73,51.68,51.71,154839.0,50.1489,50.1877,50.1392,50.1683,154839.0
2024-09-03 13:30:00,51.71,51.71,51.65,51.71,140547.0,50.1683,50.1683,50.1101,50.1683,140547.0
2024-09-03 13:40:00,51.7,51.7,51.65,51.65,78599.0,50.1586,50.1586,50.1101,50.1101,78599.0
2024-09-03 13:50:00,51.65,51.66,51.59,51.6,97910.0,50.1101,50.1198,50.0519,50.0616,97910.0
2024-09-03 14:00:00,51.6,51.6,51.53,51.54,133365.0,50.0616,50.0616,49.9937,50.0034,133365.0
2024-09-03 14:10:00,51.54,51.57,51.51,51.53,174274.0,50.0034,50.0325,49.9743,49.9937,174274.0
2024-09-03 14:20:00,51.52,51.57,51.52,51.54,158571.0,49.984,50.0325,49.984,50.0034,158571.0
2024-09-03 14:30:00,51.54,51.59,51.53,51.58,370622.0,50.0034,50.0519,49.9937,50.0422,370622.0
2024-09-03 14:40:00,51.58,51.59,51.56,51.57,129793.0,50.0422,50.0519,50.0228,50.0325,129793.0
2024-09-03 14:50:00,51.57,51.57,51.52,51.53,110813.0,50.0325,50.0325,49.984,49.9937,110813.0
2024-09-03 15:00:00,51.52,51.56,51.52,51.54,246778.0,49.984,50.0228,49.984,50.0034,246778.0
2024-09-03 15:10:00,51.54,51.57,51.53,51.55,368784.0,50.0034,50.0325,49.9937,50.0131,368784.0
2024-09-03 15:20:00,51.56,51.59,51.53,51.54,285361.0,50.0228,50.0519,49.9937,50.0034,285361.0
2024-09-03 15:30:00,51.54,51.56,51.45,51.46,146957.0,50.0034,50.0228,49.916,49.9258,146957.0
2024-09-03 15:40:00,51.45,51.45,51.35,51.42,623678.0,49.916,49.916,49.819,49.8869,623678.0
2024-09-03 15:50:00,51.43,51.48,51.39,51.47,488073.0,49.8966,49.9452,49.8578,49.9355,488073.0
2024-09-04 09:30:00,51.15,51.3,51.15,51.29,303932.0,49.625,49.7705,49.625,49.7608,303932.0
2024-09-04 09:40:00,51.29,51.33,51.27,51.3,221991.0,49.7608,49.7996,49.7414,49.7705,221991.0
2024-09-04 09:50:00,51.3,51.34,51.26,51.33,84521.0,49.7705,49.8093,49.7317,49.7996,84521.0
2024-09-04 10:00:00,51.32,51.37,51.21,51.37,496136.0,49.7899,49.8384,49.6832,49.8384,496136.0
2024-09-04 10:10:00,51.37,51.4,51.32,51.34,203917.0,49.8384,49.8675,49.7899,49.8093,203917.0
2024-09-04 10:20:00,51.34,51.4,51.31,51.4,146087.0,49.8093,49.8675,49.7802,49.8675,146087.0
2024-09-04 10:30:00,51.41,51.52,51.38,51.51,131945.0,49.8772,49.984,49.8481,49.9743,131945.0
2024-09-04 10:40:00,51.51,51.54,51.47,51.49,139170.0,49.9743,50.0034,49.9355,49.9549,139170.0
2024-09-04 10:50:00,51.5,51.55,51.48,51.54,222704.0,49.9646,50.0131,49.9452,50.0034,222704.0
2024-09-04 11:00:00,51.54,51.58,51.48,51.48,240995.0,50.0034,50.0422,49.9452,49.9452,240995.0
2024-09-04 11:10:00,51.48,51.49,51.41,51.44,157085.0,49.9452,49.9549,49.8772,49.9063,157085.0
2024-09-04 11:20:00,51.45,51.45,51.36,51.36,58323.0,49.916,49.916,49.8287,49.8287,58323.0
2024-09-04 11:30:00,51.37,51.42,51.34,51.36,161879.0,49.8384,49.8869,49.8093,49.8287,161879.0
2024-09-04 11:40:00,51.35,51.37,51.31,51.33,196105.0,49.819,49.8384,49.7802,49.7996,196105.0
2024-09-04 11:50:00,51.33,51.36,51.31,51.34,189247.0,49.7996,49.8287,49.7802,49.8093,189247.0
2024-09-04 12:00:00,51.34,51.34,51.27,51.32,190966.0,49.8093,49.8093,49.7414,49.7899,190966.0
2024-09-04 12:10:00,51.32,51.34,51.28,51.33,251940.0,49.7899,49.8093,49.7511,49.7996,251940.0
2024-09-04 12:20:00,51.32,51.39,51.31,51.37,211432.0,49.7899,49.8578,49.7802,49.8384,211432.0
2024-09-04 12:30:00,51.37,51.45,51.36,51.44,182528.0,49.8384,49.916,49.8287,49.9063,182528.0
2024-09-04 12:40:00,51.44,51.44,51.33,51.36,214725.0,49.9063,49.9063,49.7996,49.8287,214725.0
2024-09-04 12:50:00,51.37,51.42,51.36,51.42,147054.0,49.8384,49.8869,49.8287,49.8869,147054.0
2024-09-04 13:00:00,51.41,51.42,51.36,51.4,277226.0,49.8772,49.8869,49.8287,49.8675,277226.0
2024-09-04 13:10:00,51.4,51.41,51.35,51.37,362010.0,49.8675,49.8772,49.819,49.8384,362010.0
2024-09-04 13:20:00,51.37,51.39,51.3,51.32,300631.0,49.8384,49.8578,49.7705,49.7899,300631.0
2024-09-04 13:30:00,51.31,51.33,51.29,51.32,223238.0,49.7802,49.7996,49.7608,49.7899,223238.0
2024-09-04 13:40:00,51.32,51.35,51.3,51.3,207897.0,49.7899,49.819,49.7705,49.7705,207897.0
2024-09-04 13:50:00,51.3,51.31,51.25,51.27,308300.0,49.7705,49.7802,49.722,49.7414,308300.0
2024-09-04 14:00:00,51.27,51.28,51.24,51.27,460668.0,49.7414,49.7511,49.7123,49.7414,460668.0
2024-09-04 14:10:00,51.27,51.31,51.26,51.26,252075.0,49.7414,49.7802,49.7317,49.7317,252075.0
2024-09-04 14:20:00,51.27,51.31,51.25,51.29,171083.0,49.7414,49.7802,49.722,49.7608,171083.0
2024-09-04 14:30:00,51.3,51.34,51.23,51.24,244034.0,49.7705,49.8093,49.7026,49.7123,244034.0
2024-09-04 14:40:00,51.25,51.29,51.24,51.28,171723.0,49.722,49.7608,49.7123,49.7511,171723.0
2024-09-04 14:50:00,51.27,51.3,51.23,51.23,159571.0,49.7414,49.7705,49.7026,49.7026,159571.0
2024-09-04 15:00:00,51.23,51.25,51.21,51.23,152020.0,49.7026,49.722,49.6832,49.7026,152020.0
2024-09-04 15:10:00,51.23,51.25,51.21,51.23,231440.0,49.7026,49.722,49.6832,49.7026,231440.0
2024-09-04 15:20:00,51.22,51.3,51.22,51.29,256046.0,49.6929,49.7705,49.6929,49.7608,256046.0
2024-09-04 15:30:00,51.28,51.29,51.24,51.28,207986.0,49.7511,49.7608,49.7123,49.7511,207986.0
2024-09-04 15:40:00,51.27,51.31,51.26,51.3,241888.0,49.7414,49.7802,49.7317,49.7705,241888.0
2024-09-04 15:50:00,51.31,51.35,51.29,51.32,590487.0,49.7802,49.819,49.7608,49.7899,590487.0
2024-09-05 09:30:00,51.42,51.45,51.35,51.41,284455.0,49.8869,49.916,49.819,49.8772,284455.0
2024-09-05 09:40:00,51.4,51.49,51.4,51.41,134578.0,49.8675,49.9549,49.8675,49.8772,134578.0
2024-09-05 09:50:00,51.41,51.47,51.39,51.46,192289.0,49.8772,49.9355,49.8578,49.9258,192289.0
2024-09-05 10:00:00,51.47,51.5,51.42,51.46,808023.0,49.9355,49.9646,49.8869,49.9258,808023.0
2024-09-05 10:10:00,51.45,51.47,51.37,51.45,324017.0,49.916,49.9355,49.8384,49.916,324017.0
2024-09-05 10:20:00,51.46,51.53,51.44,51.47,150995.0,49.9258,49.9937,49.9063,49.9355,150995.0
2024-09-05 10:30:00,51.48,51.52,51.46,51.47,172101.0,49.9452,49.984,49.9258,49.9355,172101.0
2024-09-05 10:40:00,51.46,51.46,51.35,51.37,170513.0,49.9258,49.9258,49.819,49.8384,170513.0
2024-09-05 10:50:00,51.37,51.38,51.33,51.36,294192.0,49.8384,49.8481,49.7996,49.8287,294192.0
2024-09-05 11:00:00,51.36,51.37,51.3,51.35,148929.0,49.8287,49.8384,49.7705,49.819,148929.0
2024-09-05 11:10:00,51.35,51.35,51.27,51.3,132570.0,49.819,49.819,49.7414,49.7705,132570.0
2024-09-05 11:20:00,51.32,51.32,51.22,51.23,174884.0,49.7899,49.7899,49.6929,49.7026,174884.0
2024-09-05 11:30:00,51.23,51.24,51.18,51.2,163862.0,49.7026,49.7123,49.6541,49.6735,163862.0
2024-09-05 11:40:00,51.22,51.23,51.18,51.2,149870.0,49.6929,49.7026,49.6541,49.6735,149870.0
2024-09-05 11:50:00,51.21,51.23,51.16,51.17,224929.0,49.6832,49.7026,49.6347,49.6444,224929.0
2024-09-05 12:00:00,51.17,51.25,51.17,51.23,363830.0,49.6444,49.722,49.6444,49.7026,363830.0
2024-09-05 12:10:00,51.24,51.24,51.14,51.19,201704.0,49.7123,49.7123,49.6153,49.6638,201704.0
2024-09-05 12:20:00,51.19,51.27,51.18,51.26,233529.0,49.6638,49.7414,49.6541,49.7317,233529.0
2024-09-05 12:30:00,51.25,51.27,51.22,51.25,345182.0,49.722,49.7414,49.6929,49.722,345182.0
2024-09-05 12:40:00,51.25,51.29,51.23,51.23,116619.0,49.722,49.7608,49.7026,49.7026,116619.0
2024-09-05 12:50:00,51.23,51.3,51.22,51.26,197817.0,49.7026,49.7705,49.6929,49.7317,197817.0
2024-09-05 13:00:00,51.26,51.27,51.2,51.23,157738.0,49.7317,49.7414,49.6735,49.7026,157738.0
2024-09-05 13:10:00,51.23,51.26,51.2,51.26,434405.0,49.7026,49.7317,49.6735,49.7317,434405.0
2024-09-05 13:20:00,51.25,51.28,51.21,51.22,127925.0,49.722,49.7511,49.6832,49.6929,127925.0
2024-09-05 13:30:00,51.22,51.29,51.21,51.29,107238.0,49.6929,49.7608,49.6832,49.7608,107238.0
2024-09-05 13:40:00,51.28,51.39,51.27,51.38,176472.0,49.7511,49.8578,49.7414,49.8481,176472.0
2024-09-05 13:50:00,51.38,51.41,51.35,51.41,195290.0,49.8481,49.8772,49.819,49.8772,195290.0
2024-09-05 14:00:00,51.42,51.45,51.4,51.42,240508.0,49.8869,49.916,49.8675,49.8869,240508.0
2024-09-05 14:10:00,51.42,51.44,51.4,51.42,128213.0,49.8869,49.9063,49.8675,49.8869,128213.0
2024-09-05 14:20:00,51.42,51.43,51.38,51.39,218345.0,49.8869,49.8966,49.8481,49.8578,218345.0
2024-09-05 14:30:00,51.39,51.43,51.38,51.43,262033.0,49.8578,49.8966,49.8481,49.8966,262033.0
2024-09-05 14:40:00,51.42,51.44,51.39,51.43,179381.0,49.8869,49.9063,49.8578,49.8966,179381.0
2024-09-05 14:50:00,51.44,51.46,51.38,51.38,206188.0,49.9063,49.9258,49.8481,49.8481,206188.0
2024-09-05 15:00:00,51.38,51.4,51.35,51.37,131644.0,49.8481,49.8675,49.819,49.8384,131644.0
2024-09-05 15:10:00,51.38,51.39,51.3,51.33,318170.0,49.8481,49.8578,49.7705,49.7996,318170.0
2024-09-05 15:20:00,51.33,51.36,51.31,51.36,187874.0,49.7996,49.8287,49.7802,49.8287,187874.0
2024-09-05 15:30:00,51.35,51.39,51.34,51.35,352761.0,49.819,49.8578,49.8093,49.819,352761.0
2024-09-05 15:40:00,51.34,51.35,51.28,51.3,446799.0,49.8093,49.819,49.7511,49.7705,446799.0
2024-09-05 15:50:00,51.31,51.36,51.27,51.35,621610.0,49.7802,49.8287,49.7414,49.819,621610.0
2024-09-06 09:30:00,51.32,51.35,51.17,51.18,232627.0,49.7899,49.819,49.6444,49.6541,232627.0
2024-09-06 09:40:00,51.18,51.23,51.14,51.18,306326.0,49.6541,49.7026,49.6153,49.6541,306326.0
2024-09-06 09:50:00,51.18,51.2,51.09,51.1,193469.0,49.6541,49.6735,49.5668,49.5765,193469.0
2024-09-06 10:00:00,51.09,51.09,50.99,51.01,412559.0,49.5668,49.5668,49.4698,49.4892,412559.0
2024-09-06 10:10:00,51.01,51.06,50.96,51.03,439458.0,49.4892,49.5377,49.4407,49.5086,439458.0
2024-09-06 10:20:00,51.03,51.04,50.82,50.83,266049.0,49.5086,49.5183,49.3048,49.3145,266049.0
2024-09-06 10:30:00,50.83,50.84,50.73,50.8,293165.0,49.3145,49.3242,49.2175,49.2854,293165.0
2024-09-06 10:40:00,50.81,50.82,50.67,50.69,221884.0,49.2951,49.3048,49.1593,49.1787,221884.0
2024-09-06 10:50:00,50.69,50.69,50.54,50.59,234453.0,49.1787,49.1787,49.0332,49.0817,234453.0
2024-09-06 11:00:00,50.59,50.9,50.58,50.59,436758.0,49.0817,49.3824,49.072,49.0817,436758.0
2024-09-06 11:10:00,50.6,50.65,50.46,50.46,295308.0,49.0914,49.1399,48.9556,48.9556,295308.0
2024-09-06 11:20:00,50.49,50.53,50.42,50.46,336244.0,48.9847,49.0235,48.9168,48.9556,336244.0
2024-09-06 11:30:00,50.47,50.52,50.45,50.5,234167.0,48.9653,49.0138,48.9459,48.9944,234167.0
2024-09-06 11:40:00,50.5,50.51,50.4,50.46,161174.0,48.9944,49.0041,48.8974,48.9556,161174.0
2024-09-06 11:50:00,50.47,50.47,50.39,50.43,116914.0,48.9653,48.9653,48.8877,48.9265,116914.0
2024-09-06 12:00:00,50.42,50.46,50.39,50.41,87343.0,48.9168,48.9556,48.8877,48.9071,87343.0
2024-09-06 12:10:00,50.42,50.44,50.35,50.36,101897.0,48.9168,48.9362,48.8488,48.8585,101897.0
2024-09-06 12:20:00,50.36,50.4,50.32,50.33,106847.0,48.8585,48.8974,48.8197,48.8294,106847.0
2024-09-06 12:30:00,50.32,50.43,50.32,50.37,281587.0,48.8197,48.9265,48.8197,48.8682,281587.0
2024-09-06 12:40:00,50.37,50.39,50.28,50.3,109705.0,48.8682,48.8877,48.7809,48.8003,109705.0
2024-09-06 12:50:00,50.32,50.37,50.28,50.36,79497.0,48.8197,48.8682,48.7809,48.8585,79497.0
2024-09-06 13:00:00,50.35,50.39,50.31,50.39,134149.0,48.8488,48.8877,48.81,48.8877,134149.0
2024-09-06 13:10:00,50.39,50.46,50.38,50.43,88183.0,48.8877,48.9556,48.8779,48.9265,88183.0
2024-09-06 13:20:00,50.43,50.5,50.42,50.43,121852.0,48.9265,48.9944,48.9168,48.9265,121852.0
2024-09-06 13:30:00,50.42,50.43,50.36,50.38,147479.0,48.9168,48.9265,48.8585,48.8779,147479.0
2024-09-06 13:40:00,50.38,50.38,50.35,50.38,97258.0,48.8779,48.8779,48.8488,48.8779,97258.0
2024-09-06 13:50:00,50.37,50.44,50.36,50.41,183319.0,48.8682,48.9362,48.8585,48.9071,183319.0
2024-09-06 14:00:00,50.41,50.42,50.34,50.36,186767.0,48.9071,48.9168,48.8391,48.8585,186767.0
2024-09-06 14:10:00,50.35,50.39,50.33,50.34,281903.0,48.8488,48.8877,48.8294,48.8391,281903.0
2024-09-06 14:20:00,50.34,50.35,50.3,50.34,150522.0,48.8391,48.8488,48.8003,48.8391,150522.0
2024-09-06 14:30:00,50.33,50.36,50.28,50.32,86649.0,48.8294,48.8585,48.7809,48.8197,86649.0
2024-09-06 14:40:00,50.32,50.34,50.3,50.33,89344.0,48.8197,48.8391,48.8003,48.8294,89344.0
2024-09-06 14:50:00,50.34,50.38,50.3,50.37,203307.0,48.8391,48.8779,48.8003,48.8682,203307.0
2024-09-06 15:00:00,50.37,50.41,50.36,50.4,90239.0,48.8682,48.9071,48.8585,48.8974,90239.0
2024-09-06 15:10:00,50.4,50.42,50.37,50.39,196103.0,48.8974,48.9168,48.8682,48.8877,196103.0
2024-09-06 15:20:00,50.39,50.45,50.38,50.41,429458.0,48.8877,48.9459,48.8779,48.9071,429458.0
2024-09-06 15:30:00,50.41,50.43,50.36,50.37,333689.0,48.9071,48.9265,48.8585,48.8682,333689.0
2024-09-06 15:40:00,50.37,50.43,50.36,50.43,269378.0,48.8682,48.9265,48.8585,48.9265,269378.0
2024-09-06 15:50:00,50.43,50.44,50.34,50.39,464293.0,48.9265,48.9362,48.8391,48.8877,464293.0
2024-09-09 09:30:00,50.81,50.83,50.77,50.8,200855.0,49.2951,49.3145,49.2563,49.2854,200855.0
2024-09-09 09:40:00,50.81,50.83,50.78,50.81,134620.0,49.2951,49.3145,49.266,49.2951,134620.0
2024-09-09 09:50:00,50.82,50.88,50.8,50.87,109035.0,49.3048,49.363,49.2854,49.3533,109035.0
2024-09-09 10:00:00,50.87,50.92,50.84,50.91,171340.0,49.3533,49.4019,49.3242,49.3921,171340.0
2024-09-09 10:10:00,50.92,51.01,50.91,50.99,283794.0,49.4019,49.4892,49.3921,49.4698,283794.0
2024-09-09 10:20:00,50.98,51.0,50.9,50.91,344734.0,49.4601,49.4795,49.3824,49.3921,344734.0
2024-09-09 10:30:00,50.9,50.91,50.82,50.86,175964.0,49.3824,49.3921,49.3048,49.3436,175964.0
2024-09-09 10:40:00,50.87,50.88,50.83,50.87,85540.0,49.3533,49.363,49.3145,49.3533,85540.0
2024-09-09 10:50:00,50.87,50.89,50.8,50.81,112500.0,49.3533,49.3727,49.2854,49.2951,112500.0
2024-09-09 11:00:00,50.8,50.86,50.8,50.82,257632.0,49.2854,49.3436,49.2854,49.3048,257632.0
2024-09-09 11:10:00,50.83,50.83,50.77,50.8,203978.0,49.3145,49.3145,49.2563,49.2854,203978.0
2024-09-09 11:20:00,50.8,50.84,50.78,50.84,97034.0,49.2854,49.3242,49.266,49.3242,97034.0
2024-09-09 11:30:00,50.84,50.93,50.84,50.93,198273.0,49.3242,49.4116,49.3242,49.4116,198273.0
2024-09-09 11:40:00,50.94,50.96,50.92,50.96,100512.0,49.4213,49.4407,49.4019,49.4407,100512.0
2024-09-09 11:50:00,50.96,50.98,50.95,50.96,81062.0,49.4407,49.4601,49.431,49.4407,81062.0
2024-09-09 12:00:00,50.97,51.0,50.95,50.97,68490.0,49.4504,49.4795,49.431,49.4504,68490.0
2024-09-09 12:10:00,50.97,51.03,50.96,51.03,89021.0,49.4504,49.5086,49.4407,49.5086,89021.0
2024-09-09 12:20:00,51.04,51.05,51.0,51.05,83809.0,49.5183,49.528,49.4795,49.528,83809.0
2024-09-09 12:30:00,51.05,51.07,51.03,51.03,121161.0,49.528,49.5474,49.5086,49.5086,121161.0
2024-09-09 12:40:00,51.04,51.08,51.03,51.06,97384.0,49.5183,49.5571,49.5086,49.5377,97384.0
2024-09-09 12:50:00,51.06,51.08,51.05,51.08,115767.0,49.5377,49.5571,49.528,49.5571,115767.0
2024-09-09 13:00:00,51.08,51.1,51.06,51.1,228064.0,49.5571,49.5765,49.5377,49.5765,228064.0
2024-09-09 13:10:00,51.09,51.1,51.04,51.07,102494.0,49.5668,49.5765,49.5183,49.5474,102494.0
2024-09-09 13:20:00,51.07,51.07,51.03,51.06,87593.0,49.5474,49.5474,49.5086,49.5377,87593.0
2024-09-09 13:30:00,51.05,51.06,51.0,51.05,110637.0,49.528,49.5377,49.4795,49.528,110637.0
2024-09-09 13:40:00,51.05,51.06,50.95,51.0,70599.0,49.528,49.5377,49.431,49.4795,70599.0
2024-09-09 13:50:00,50.99,50.99,50.9,50.93,94304.0,49.4698,49.4698,49.3824,49.4116,94304.0
2024-09-09 14:00:00,50.9,50.92,50.86,50.87,71476.0,49.3824,49.4019,49.3436,49.3533,71476.0
2024-09-09 14:10:00,50.87,50.91,50.85,50.9,101217.0,49.3533,49.3921,49.3339,49.3824,101217.0
2024-09-09 14:20:00,50.91,50.93,50.88,50.89,87936.0,49.3921,49.4116,49.363,49.3727,87936.0
2024-09-09 14:30:00,50.88,50.91,50.82,50.82,229856.0,49.363,49.3921,49.3048,49.3048,229856.0
2024-09-09 14:40:00,50.83,50.9,50.82,50.9,162810.0,49.3145,49.3824,49.3048,49.3824,162810.0
2024-09-09 14:50:00,50.89,50.91,50.86,50.88,127500.0,49.3727,49.3921,49.3436,49.363,127500.0
2024-09-09 15:00:00,50.87,50.88,50.84,50.88,267870.0,49.3533,49.363,49.3242,49.363,267870.0
2024-09-09 15:10:00,50.88,50.88,50.85,50.85,106808.0,49.363,49.363,49.3339,49.3339,106808.0
2024-09-09 15:20:00,50.85,50.91,50.83,50.9,118411.0,49.3339,49.3921,49.3145,49.3824,118411.0
2024-09-09 15:30:00,50.9,50.92,50.87,50.89,124544.0,49.3824,49.4019,49.3533,49.3727,124544.0
2024-09-09 15:40:00,50.89,50.92,50.88,50.9,168657.0,49.3727,49.4019,49.363,49.3824,168657.0
2024-09-09 15:50:00,50.9,50.92,50.84,50.92,417156.0,49.3824,49.4019,49.3242,49.4019,417156.0
2024-09-10 09:30:00,50.77,50.84,50.62,50.63,221764.0,49.2563,49.3242,49.1108,49.1205,221764.0
2024-09-10 09:40:00,50.62,50.68,50.61,50.61,177217.0,49.1108,49.169,49.1011,49.1011,177217.0
2024-09-10 09:50:00,50.61,50.61,50.53,50.55,89776.0,49.1011,49.1011,49.0235,49.0429,89776.0
2024-09-10 10:00:00,50.55,50.55,50.45,50.52,156861.0,49.0429,49.0429,48.9459,49.0138,156861.0
2024-09-10 10:10:00,50.51,50.52,50.4,50.44,314088.0,49.0041,49.0138,48.8974,48.9362,314088.0
2024-09-10 10:20:00,50.44,50.5,50.39,50.49,87719.0,48.9362,48.9944,48.8877,48.9847,87719.0
2024-09-10 10:30:00,50.5,50.5,50.41,50.48,247722.0,48.9944,48.9944,48.9071,48.975,247722.0
2024-09-10 10:40:00,50.48,50.49,50.42,50.47,239460.0,48.975,48.9847,48.9168,48.9653,239460.0
2024-09-10 10:50:00,50.47,50.48,50.4,50.45,152887.0,48.9653,48.975,48.8974,48.9459,152887.0
2024-09-10 11:00:00,50.45,50.48,50.42,50.48,163519.0,48.9459,48.975,48.9168,48.975,163519.0
2024-09-10 11:10:00,50.49,50.58,50.49,50.55,191825.0,48.9847,49.072,48.9847,49.0429,191825.0
2024-09-10 11:20:00,50.55,50.55,50.49,50.53,229103.0,49.0429,49.0429,48.9847,49.0235,229103.0
2024-09-10 11:30:00,50.53,50.55,50.43,50.43,307787.0,49.0235,49.0429,48.9265,48.9265,307787.0
2024-09-10 11:40:00,50.44,50.49,50.43,50.44,124461.0,48.9362,48.9847,48.9265,48.9362,124461.0
2024-09-10 11:50:00,50.44,50.44,50.32,50.33,149207.0,48.9362,48.9362,48.8197,48.8294,149207.0
2024-09-10 12:00:00,50.32,50.34,50.28,50.33,144783.0,48.8197,48.8391,48.7809,48.8294,144783.0
2024-09-10 12:10:00,50.33,50.36,50.3,50.36,225812.0,48.8294,48.8585,48.8003,48.8585,225812.0
2024-09-10 12:20:00,50.36,50.37,50.33,50.35,95976.0,48.8585,48.8682,48.8294,48.8488,95976.0
2024-09-10 12:30:00,50.34,50.4,50.33,50.38,65732.0,48.8391,48.8974,48.8294,48.8779,65732.0
2024-09-10 12:40:00,50.38,50.41,50.37,50.4,60878.0,48.8779,48.9071,48.8682,48.8974,60878.0
2024-09-10 12:50:00,50.39,50.44,50.38,50.4,121993.0,48.8877,48.9362,48.8779,48.8974,121993.0
2024-09-10 13:00:00,50.39,50.43,50.37,50.41,153555.0,48.8877,48.9265,48.8682,48.9071,153555.0
2024-09-10 13:10:00,50.42,50.48,50.42,50.45,100854.0,48.9168,48.975,48.9168,48.9459,100854.0
2024-09-10 13:20:00,50.46,50.49,50.43,50.45,149662.0,48.9556,48.9847,48.9265,48.9459,149662.0
2024-09-10 13:30:00,50.45,50.5,50.45,50.49,94520.0,48.9459,48.9944,48.9459,48.9847,94520.0
2024-09-10 13:40:00,50.49,50.52,50.49,50.49,289744.0,48.9847,49.0138,48.9847,48.9847,289744.0
2024-09-10 13:50:00,50.49,50.52,50.48,50.5,134961.0,48.9847,49.0138,48.975,48.9944,134961.0
2024-09-10 14:00:00,50.5,50.56,50.5,50.55,79999.0,48.9944,49.0526,48.9944,49.0429,79999.0
2024-09-10 14:10:00,50.56,50.58,50.54,50.58,112890.0,49.0526,49.072,49.0332,49.072,112890.0
2024-09-10 14:20:00,50.57,50.6,50.54,50.6,129651.0,49.0623,49.0914,49.0332,49.0914,129651.0
2024-09-10 14:30:00,50.6,50.63,50.58,50.62,111004.0,49.0914,49.1205,49.072,49.1108,111004.0
2024-09-10 14:40:00,50.63,50.66,50.63,50.64,124675.0,49.1205,49.1496,49.1205,49.1302,124675.0
2024-09-10 14:50:00,50.64,50.66,50.62,50.65,122217.0,49.1302,49.1496,49.1108,49.1399,122217.0
2024-09-10 15:00:00,50.65,50.67,50.63,50.67,130169.0,49.1399,49.1593,49.1205,49.1593,130169.0
2024-09-10 15:10:00,50.66,50.7,50.66,50.67,100978.0,49.1496,49.1884,49.1496,49.1593,100978.0
2024-09-10 15:20:00,50.67,50.71,50.67,50.7,121181.0,49.1593,49.1981,49.1593,49.1884,121181.0
2024-09-10 15:30:00,50.69,50.7,50.64,50.66,155113.0,49.1787,49.1884,49.1302,49.1496,155113.0
2024-09-10 15:40:00,50.66,50.7,50.65,50.68,176218.0,49.1496,49.1884,49.1399,49.169,176218.0
2024-09-10 15:50:00,50.68,50.72,50.67,50.7,241062.0,49.169,49.2078,49.1593,49.1884,241062.0
2024-09-11 09:30:00,50.71,50.74,50.56,50.56,470917.0,49.1981,49.2272,49.0526,49.0526,470917.0
2024-09-11 09:40:00,50.57,50.62,50.53,50.55,200200.0,49.0623,49.1108,49.0235,49.0429,200200.0
2024-09-11 09:50:00,50.55,50.56,50.44,50.45,114939.0,49.0429,49.0526,48.9362,48.9459,114939.0
2024-09-11 10:00:00,50.46,50.46,50.32,50.37,200058.0,48.9556,48.9556,48.8197,48.8682,200058.0
2024-09-11 10:10:00,50.38,50.38,50.22,50.24,351657.0,48.8779,48.8779,48.7227,48.7421,351657.0
2024-09-11 10:20:00,50.25,50.29,50.2,50.23,364605.0,48.7518,48.7906,48.7033,48.7324,364605.0
2024-09-11 10:30:00,50.23,50.24,50.17,50.21,245544.0,48.7324,48.7421,48.6742,48.713,245544.0
2024-09-11 10:40:00,50.21,50.21,50.13,50.13,231899.0,48.713,48.713,48.6354,48.6354,231899.0
2024-09-11 10:50:00,50.15,50.29,50.14,50.29,129517.0,48.6548,48.7906,48.6451,48.7906,129517.0
2024-09-11 11:00:00,50.29,50.38,50.26,50.34,155466.0,48.7906,48.8779,48.7615,48.8391,155466.0
2024-09-11 11:10:00,50.34,50.47,50.32,50.42,105939.0,48.8391,48.9653,48.8197,48.9168,105939.0
2024-09-11 11:20:00,50.43,50.43,50.36,50.39,184507.0,48.9265,48.9265,48.8585,48.8877,184507.0
2024-09-11 11:30:00,50.4,50.5,50.39,50.49,98177.0,48.8974,48.9944,48.8877,48.9847,98177.0
2024-09-11 11:40:00,50.48,50.54,50.48,50.52,233923.0,48.975,49.0332,48.975,49.0138,233923.0
2024-09-11 11:50:00,50.53,50.53,50.39,50.47,111773.0,49.0235,49.0235,48.8877,48.9653,111773.0
2024-09-11 12:00:00,50.48,50.6,50.45,50.56,110747.0,48.975,49.0914,48.9459,49.0526,110747.0
2024-09-11 12:10:00,50.57,50.61,50.56,50.6,160664.0,49.0623,49.1011,49.0526,49.0914,160664.0
2024-09-11 12:20:00,50.61,50.63,50.56,50.63,113542.0,49.1011,49.1205,49.0526,49.1205,113542.0
2024-09-11 12:30:00,50.63,50.66,50.6,50.66,61945.0,49.1205,49.1496,49.0914,49.1496,61945.0
2024-09-11 12:40:00,50.66,50.68,50.62,50.63,84147.0,49.1496,49.169,49.1108,49.1205,84147.0
2024-09-11 12:50:00,50.63,50.69,50.63,50.67,98159.0,49.1205,49.1787,49.1205,49.1593,98159.0
2024-09-11 13:00:00,50.67,50.76,50.66,50.72,151758.0,49.1593,49.2466,49.1496,49.2078,151758.0
2024-09-11 13:10:00,50.72,50.78,50.71,50.72,156221.0,49.2078,49.266,49.1981,49.2078,156221.0
2024-09-11 13:20:00,50.73,50.73,50.69,50.72,147411.0,49.2175,49.2175,49.1787,49.2078,147411.0
2024-09-11 13:30:00,50.72,50.75,50.71,50.75,306203.0,49.2078,49.2369,49.1981,49.2369,306203.0
2024-09-11 13:40:00,50.75,50.83,50.74,50.83,123447.0,49.2369,49.3145,49.2272,49.3145,123447.0
2024-09-11 13:50:00,50.83,50.85,50.76,50.79,182153.0,49.3145,49.3339,49.2466,49.2757,182153.0
2024-09-11 14:00:00,50.79,50.84,50.77,50.83,121462.0,49.2757,49.3242,49.2563,49.3145,121462.0
2024-09-11 14:10:00,50.82,50.85,50.79,50.8,125959.0,49.3048,49.3339,49.2757,49.2854,125959.0
2024-09-11 14:20:00,50.81,50.87,50.81,50.87,172364.0,49.2951,49.3533,49.2951,49.3533,172364.0
2024-09-11 14:30:00,50.87,50.91,50.86,50.91,142688.0,49.3533,49.3921,49.3436,49.3921,142688.0
2024-09-11 14:40:00,50.91,50.96,50.9,50.91,233747.0,49.3921,49.4407,49.3824,49.3921,233747.0
2024-09-11 14:50:00,50.91,50.92,50.85,50.86,133527.0,49.3921,49.4019,49.3339,49.3436,133527.0
2024-09-11 15:00:00,50.86,50.91,50.83,50.91,335798.0,49.3436,49.3921,49.3145,49.3921,335798.0
2024-09-11 15:10:00,50.91,50.95,50.89,50.91,107777.0,49.3921,49.431,49.3727,49.3921,107777.0
2024-09-11 15:20:00,50.91,50.95,50.9,50.95,199295.0,49.3921,49.431,49.3824,49.431,199295.0
2024-09-11 15:30:00,50.95,50.95,50.9,50.91,204164.0,49.431,49.431,49.3824,49.3921,204164.0
2024-09-11 15:40:00,50.91,50.93,50.86,50.93,247200.0,49.3921,49.4116,49.3436,49.4116,247200.0
2024-09-11 15:50:00,50.92,51.02,50.9,50.99,296251.0,49.4019,49.4989,49.3824,49.4698,296251.0
2024-09-12 09:30:00,50.99,51.03,50.95,51.01,254109.0,49.4698,49.5086,49.431,49.4892,254109.0
2024-09-12 09:40:00,51.01,51.06,50.88,50.88,89604.0,49.4892,49.5377,49.363,49.363,89604.0
2024-09-12 09:50:00,50.88,50.93,50.83,50.91,201093.0,49.363,49.4116,49.3145,49.3921,201093.0
2024-09-12 10:00:00,50.9,50.96,50.86,50.96,170833.0,49.3824,49.4407,49.3436,49.4407,170833.0
2024-09-12 10:10:00,50.96,51.09,50.95,51.08,197750.0,49.4407,49.5668,49.431,49.5571,197750.0
2024-09-12 10:20:00,51.08,51.1,51.03,51.05,112087.0,49.5571,49.5765,49.5086,49.528,112087.0
2024-09-12 10:30:00,51.05,51.08,50.97,51.02,99999.0,49.528,49.5571,49.4504,49.4989,99999.0
2024-09-12 10:40:00,51.04,51.13,51.03,51.12,56194.0,49.5183,49.6056,49.5086,49.5959,56194.0
2024-09-12 10:50:00,51.12,51.13,51.03,51.04,191442.0,49.5959,49.6056,49.5086,49.5183,191442.0
2024-09-12 11:00:00,51.03,51.1,51.01,51.08,100073.0,49.5086,49.5765,49.4892,49.5571,100073.0
2024-09-12 11:10:00,51.08,51.14,51.05,51.07,94116.0,49.5571,49.6153,49.528,49.5474,94116.0
2024-09-12 11:20:00,51.07,51.09,51.04,51.08,120525.0,49.5474,49.5668,49.5183,49.5571,120525.0
2024-09-12 11:30:00,51.07,51.14,51.05,51.12,362835.0,49.5474,49.6153,49.528,49.5959,362835.0
2024-09-12 11:40:00,51.12,51.14,51.06,51.09,124487.0,49.5959,49.6153,49.5377,49.5668,124487.0
2024-09-12 11:50:00,51.08,51.11,51.06,51.08,180898.0,49.5571,49.5862,49.5377,49.5571,180898.0
2024-09-12 12:00:00,51.07,51.13,51.06,51.13,135857.0,49.5474,49.6056,49.5377,49.6056,135857.0
2024-09-12 12:10:00,51.13,51.14,51.09,51.14,310072.0,49.6056,49.6153,49.5668,49.6153,310072.0
2024-09-12 12:20:00,51.14,51.17,51.11,51.13,94802.0,49.6153,49.6444,49.5862,49.6056,94802.0
2024-09-12 12:30:00,51.12,51.14,51.1,51.1,120554.0,49.5959,49.6153,49.5765,49.5765,120554.0
2024-09-12 12:40:00,51.11,51.18,51.1,51.18,107148.0,49.5862,49.6541,49.5765,49.6541,107148.0
2024-09-12 12:50:00,51.18,51.28,51.18,51.26,106564.0,49.6541,49.7511,49.6541,49.7317,106564.0
2024-09-12 13:00:00,51.26,51.31,51.25,51.29,147711.0,49.7317,49.7802,49.722,49.7608,147711.0
2024-09-12 13:10:00,51.28,51.3,51.26,51.3,75072.0,49.7511,49.7705,49.7317,49.7705,75072.0
2024-09-12 13:20:00,51.29,51.32,51.26,51.3,100787.0,49.7608,49.7899,49.7317,49.7705,100787.0
2024-09-12 13:30:00,51.3,51.34,51.29,51.34,61832.0,49.7705,49.8093,49.7608,49.8093,61832.0
2024-09-12 13:40:00,51.34,51.36,51.32,51.35,87949.0,49.8093,49.8287,49.7899,49.819,87949.0
2024-09-12 13:50:00,51.35,51.43,51.35,51.41,66119.0,49.819,49.8966,49.819,49.8772,66119.0
2024-09-12 14:00:00,51.42,51.42,51.35,51.35,115746.0,49.8869,49.8869,49.819,49.819,115746.0
2024-09-12 14:10:00,51.36,51.4,51.35,51.39,100168.0,49.8287,49.8675,49.819,49.8578,100168.0
2024-09-12 14:20:00,51.38,51.43,51.37,51.41,110784.0,49.8481,49.8966,49.8384,49.8772,110784.0
2024-09-12 14:30:00,51.41,51.43,51.38,51.42,119371.0,49.8772,49.8966,49.8481,49.8869,119371.0
2024-09-12 14:40:00,51.42,51.43,51.38,51.39,578737.0,49.8869,49.8966,49.8481,49.8578,578737.0
2024-09-12 14:50:00,51.39,51.39,51.25,51.38,315538.0,49.8578,49.8578,49.722,49.8481,315538.0
2024-09-12 15:00:00,51.37,51.4,51.35,51.4,205918.0,49.8384,49.8675,49.819,49.8675,205918.0
2024-09-12 15:10:00,51.39,51.42,51.37,51.41,126792.0,49.8578,49.8869,49.8384,49.8772,126792.0
2024-09-12 15:20:00,51.41,51.42,51.38,51.41,158557.0,49.8772,49.8869,49.8481,49.8772,158557.0
2024-09-12 15:30:00,51.4,51.44,51.39,51.44,166033.0,49.8675,49.9063,49.8578,49.9063,166033.0
2024-09-12 15:40:00,51.44,51.44,51.4,51.41,181826.0,49.9063,49.9063,49.8675,49.8772,181826.0
2024-09-12 15:50:00,51.41,51.47,51.4,51.47,275483.0,49.8772,49.9355,49.8675,49.9355,275483.0
2024-09-13 09:30:00,51.56,51.64,51.55,51.62,212532.0,50.0228,50.1004,50.0131,50.081,212532.0
2024-09-13 09:40:00,51.62,51.71,51.61,51.7,132023.0,50.081,50.1683,50.0713,50.1586,132023.0
2024-09-13 09:50:00,51.7,51.72,51.67,51.71,138571.0,50.1586,50.178,50.1295,50.1683,138571.0
2024-09-13 10:00:00,51.7,51.75,51.65,51.68,463846.0,50.1586,50.2071,50.1101,50.1392,463846.0
2024-09-13 10:10:00,51.69,51.74,51.66,51.72,145011.0,50.1489,50.1974,50.1198,50.178,145011.0
2024-09-13 10:20:00,51.72,51.78,51.69,51.7,197807.0,50.178,50.2362,50.1489,50.1586,197807.0
2024-09-13 10:30:00,51.7,51.74,51.66,51.73,108094.0,50.1586,50.1974,50.1198,50.1877,108094.0
2024-09-13 10:40:00,51.73,51.79,51.73,51.76,101246.0,50.1877,50.2459,50.1877,50.2168,101246.0
2024-09-13 10:50:00,51.75,51.76,51.68,51.7,80789.0,50.2071,50.2168,50.1392,50.1586,80789.0
2024-09-13 11:00:00,51.69,51.71,51.64,51.65,78678.0,50.1489,50.1683,50.1004,50.1101,78678.0
2024-09-13 11:10:00,51.65,51.67,51.63,51.66,76565.0,50.1101,50.1295,50.0907,50.1198,76565.0
2024-09-13 11:20:00,51.66,51.7,51.64,51.66,100012.0,50.1198,50.1586,50.1004,50.1198,100012.0
2024-09-13 11:30:00,51.66,51.68,51.64,51.66,90906.0,50.1198,50.1392,50.1004,50.1198,90906.0
2024-09-13 11:40:00,51.66,51.7,51.66,51.69,111922.0,50.1198,50.1586,50.1198,50.1489,111922.0
2024-09-13 11:50:00,51.69,51.7,51.67,51.68,88941.0,50.1489,50.1586,50.1295,50.1392,88941.0
2024-09-13 12:00:00,51.69,51.69,51.63,51.66,122972.0,50.1489,50.1489,50.0907,50.1198,122972.0
2024-09-13 12:10:00,51.66,51.66,51.62,51.64,100923.0,50.1198,50.1198,50.081,50.1004,100923.0
2024-09-13 12:20:00,51.63,51.64,51.57,51.58,57582.0,50.0907,50.1004,50.0325,50.0422,57582.0
2024-09-13 12:30:00,51.57,51.59,51.55,51.56,105893.0,50.0325,50.0519,50.0131,50.0228,105893.0
2024-09-13 12:40:00,51.56,51.58,51.55,51.55,45242.0,50.0228,50.0422,50.0131,50.0131,45242.0
2024-09-13 12:50:00,51.56,51.6,51.55,51.59,104421.0,50.0228,50.0616,50.0131,50.0519,104421.0
2024-09-13 13:00:00,51.6,51.62,51.59,51.6,92027.0,50.0616,50.081,50.0519,50.0616,92027.0
2024-09-13 13:10:00,51.6,51.63,51.6,51.63,54062.0,50.0616,50.0907,50.0616,50.0907,54062.0
2024-09-13 13:20:00,51.62,51.63,51.6,51.63,103858.0,50.081,50.0907,50.0616,50.0907,103858.0
2024-09-13 13:30:00,51.63,51.64,51.6,51.63,104823.0,50.0907,50.1004,50.0616,50.0907,104823.0
2024-09-13 13:40:00,51.63,51.64,51.61,51.63,73310.0,50.0907,50.1004,50.0713,50.0907,73310.0
2024-09-13 13:50:00,51.64,51.64,51.6,51.6,48504.0,50.1004,50.1004,50.0616,50.0616,48504.0
2024-09-13 14:00:00,51.61,51.62,51.52,51.62,81889.0,50.0713,50.081,49.984,50.081,81889.0
2024-09-13 14:10:00,51.62,51.62,51.58,51.61,106984.0,50.081,50.081,50.0422,50.0713,106984.0
2024-09-13 14:20:00,51.6,51.61,51.54,51.56,144462.0,50.0616,50.0713,50.0034,50.0228,144462.0
2024-09-13 14:30:00,51.55,51.56,51.53,51.54,118267.0,50.0131,50.0228,49.9937,50.0034,118267.0
2024-09-13 14:40:00,51.54,51.57,51.53,51.55,103815.0,50.0034,50.0325,49.9937,50.0131,103815.0
2024-09-13 14:50:00,51.55,51.55,51.51,51.54,68671.0,50.0131,50.0131,49.9743,50.0034,68671.0
2024-09-13 15:00:00,51.54,51.54,51.5,51.52,77656.0,50.0034,50.0034,49.9646,49.984,77656.0
2024-09-13 15:10:00,51.53,51.57,51.52,51.55,82239.0,49.9937,50.0325,49.984,50.0131,82239.0
2024-09-13 15:20:00,51.55,51.59,51.54,51.59,140947.0,50.0131,50.0519,50.0034,50.0519,140947.0
2024-09-13 15:30:00,51.59,51.6,51.55,51.58,125473.0,50.0519,50.0616,50.0131,50.0422,125473.0
2024-09-13 15:40:00,51.57,51.6,51.56,51.58,134881.0,50.0325,50.0616,50.0228,50.0422,134881.0
2024-09-13 15:50:00,51.58,51.61,51.57,51.61,207492.0,50.0422,50.0713,50.0325,50.0713,207492.0
2024-09-16 09:30:00,51.81,51.87,51.76,51.79,413956.0,50.2653,50.3235,50.2168,50.2459,413956.0
2024-09-16 09:40:00,51.78,51.78,51.68,51.75,261287.0,50.2362,50.2362,50.1392,50.2071,261287.0
2024-09-16 09:50:00,51.75,51.85,51.74,51.84,80022.0,50.2071,50.3041,50.1974,50.2944,80022.0
2024-09-16 10:00:00,51.84,51.84,51.74,51.83,182551.0,50.2944,50.2944,50.1974,50.2847,182551.0
2024-09-16 10:10:00,51.82,51.84,51.8,51.83,333946.0,50.275,50.2944,50.2556,50.2847,333946.0
2024-09-16 10:20:00,51.83,51.83,51.75,51.79,158246.0,50.2847,50.2847,50.2071,50.2459,158246.0
2024-09-16 10:30:00,51.79,51.79,51.67,51.75,190403.0,50.2459,50.2459,50.1295,50.2071,190403.0
2024-09-16 10:40:00,51.75,51.78,51.71,51.77,125254.0,50.2071,50.2362,50.1683,50.2265,125254.0
2024-09-16 10:50:00,51.76,51.78,51.72,51.75,116781.0,50.2168,50.2362,50.178,50.2071,116781.0
2024-09-16 11:00:00,51.74,51.75,51.68,51.75,93692.0,50.1974,50.2071,50.1392,50.2071,93692.0
2024-09-16 11:10:00,51.75,51.75,51.72,51.73,109775.0,50.2071,50.2071,50.178,50.1877,109775.0
2024-09-16 11:20:00,51.74,51.75,51.7,51.71,66595.0,50.1974,50.2071,50.1586,50.1683,66595.0
2024-09-16 11:30:00,51.71,51.74,51.7,51.73,128761.0,50.1683,50.1974,50.1586,50.1877,128761.0
2024-09-16 11:40:00,51.73,51.75,51.71,51.75,76727.0,50.1877,50.2071,50.1683,50.2071,76727.0
2024-09-16 11:50:00,51.74,51.79,51.72,51.79,145879.0,50.1974,50.2459,50.178,50.2459,145879.0
2024-09-16 12:00:00,51.78,51.81,51.76,51.8,1309287.0,50.2362,50.2653,50.2168,50.2556,1309287.0
2024-09-16 12:10:00,51.8,51.8,51.74,51.75,59584.0,50.2556,50.2556,50.1974,50.2071,59584.0
2024-09-16 12:20:00,51.75,51.8,51.73,51.8,64454.0,50.2071,50.2556,50.1877,50.2556,64454.0
2024-09-16 12:30:00,51.79,51.8,51.76,51.78,60604.0,50.2459,50.2556,50.2168,50.2362,60604.0
2024-09-16 12:40:00,51.79,51.82,51.79,51.81,223427.0,50.2459,50.275,50.2459,50.2653,223427.0
2024-09-16 12:50:00,51.8,51.85,51.8,51.83,104954.0,50.2556,50.3041,50.2556,50.2847,104954.0
2024-09-16 13:00:00,51.84,51.84,51.82,51.83,46533.0,50.2944,50.2944,50.275,50.2847,46533.0
2024-09-16 13:10:00,51.83,51.84,51.81,51.83,99424.0,50.2847,50.2944,50.2653,50.2847,99424.0
2024-09-16 13:20:00,51.82,51.84,51.8,51.83,111365.0,50.275,50.2944,50.2556,50.2847,111365.0
2024-09-16 13:30:00,51.83,51.87,51.81,51.87,85245.0,50.2847,50.3235,50.2653,50.3235,85245.0
2024-09-16 13:40:00,51.86,51.89,51.85,51.87,83711.0,50.3138,50.3429,50.3041,50.3235,83711.0
2024-09-16 13:50:00,51.87,51.9,51.87,51.9,86757.0,50.3235,50.3526,50.3235,50.3526,86757.0
2024-09-16 14:00:00,51.89,51.9,51.86,51.88,85041.0,50.3429,50.3526,50.3138,50.3332,85041.0
2024-09-16 14:10:00,51.88,51.9,51.86,51.87,147127.0,50.3332,50.3526,50.3138,50.3235,147127.0
2024-09-16 14:20:00,51.87,51.9,51.86,51.9,210198.0,50.3235,50.3526,50.3138,50.3526,210198.0
2024-09-16 14:30:00,51.89,51.91,51.88,51.9,113348.0,50.3429,50.3623,50.3332,50.3526,113348.0
2024-09-16 14:40:00,51.9,51.9,51.86,51.9,144526.0,50.3526,50.3526,50.3138,50.3526,144526.0
2024-09-16 14:50:00,51.9,51.94,51.88,51.94,86168.0,50.3526,50.3914,50.3332,50.3914,86168.0
2024-09-16 15:00:00,51.93,51.94,51.91,51.93,100088.0,50.3817,50.3914,50.3623,50.3817,100088.0
2024-09-16 15:10:00,51.93,51.93,51.88,51.91,339435.0,50.3817,50.3817,50.3332,50.3623,339435.0
2024-09-16 15:20:00,51.9,51.91,51.89,51.89,117638.0,50.3526,50.3623,50.3429,50.3429,117638.0
2024-09-16 15:30:00,51.9,51.95,51.89,51.95,304348.0,50.3526,50.4011,50.3429,50.4011,304348.0
2024-09-16 15:40:00,51.95,51.98,51.94,51.97,120774.0,50.4011,50.4302,50.3914,50.4205,120774.0
2024-09-16 15:50:00,51.98,52.02,51.97,52.0,296571.0,50.4302,50.4691,50.4205,50.4497,296571.0
2024-09-17 09:30:00,51.99,52.0,51.87,51.89,355489.0,50.4399,50.4497,50.3235,50.3429,355489.0
2024-09-17 09:40:00,51.89,51.95,51.87,51.91,158751.0,50.3429,50.4011,50.3235,50.3623,158751.0
2024-09-17 09:50:00,51.9,51.93,51.85,51.85,138559.0,50.3526,50.3817,50.3041,50.3041,138559.0
2024-09-17 10:00:00,51.86,51.98,51.84,51.97,175949.0,50.3138,50.4302,50.2944,50.4205,175949.0
2024-09-17 10:10:00,51.97,52.01,51.94,52.0,254086.0,50.4205,50.4594,50.3914,50.4497,254086.0
2024-09-17 10:20:00,52.0,52.03,51.99,52.01,116675.0,50.4497,50.4788,50.4399,50.4594,116675.0
2024-09-17 10:30:00,52.01,52.02,51.97,52.0,167690.0,50.4594,50.4691,50.4205,50.4497,167690.0
2024-09-17 10:40:00,52.0,52.01,51.96,51.99,124573.0,50.4497,50.4594,50.4108,50.4399,124573.0
2024-09-17 10:50:00,52.0,52.01,51.9,51.93,110022.0,50.4497,50.4594,50.3526,50.3817,110022.0
2024-09-17 11:00:00,51.93,51.98,51.91,51.91,115097.0,50.3817,50.4302,50.3623,50.3623,115097.0
2024-09-17 11:10:00,51.91,51.94,51.89,51.92,148444.0,50.3623,50.3914,50.3429,50.372,148444.0
2024-09-17 11:20:00,51.92,51.92,51.86,51.88,86098.0,50.372,50.372,50.3138,50.3332,86098.0
2024-09-17 11:30:00,51.88,51.9,51.84,51.86,100336.0,50.3332,50.3526,50.2944,50.3138,100336.0
2024-09-17 11:40:00,51.85,51.87,51.84,51.85,98631.0,50.3041,50.3235,50.2944,50.3041,98631.0
2024-09-17 11:50:00,51.85,51.87,51.83,51.85,94528.0,50.3041,50.3235,50.2847,50.3041,94528.0
2024-09-17 12:00:00,51.85,51.87,51.83,51.84,99723.0,50.3041,50.3235,50.2847,50.2944,99723.0
2024-09-17 12:10:00,51.83,51.85,51.77,51.79,136584.0,50.2847,50.3041,50.2265,50.2459,136584.0
2024-09-17 12:20:00,51.78,51.79,51.72,51.77,157625.0,50.2362,50.2459,50.178,50.2265,157625.0
2024-09-17 12:30:00,51.77,51.78,51.74,51.76,54453.0,50.2265,50.2362,50.1974,50.2168,54453.0
2024-09-17 12:40:00,51.76,51.77,51.63,51.64,132998.0,50.2168,50.2265,50.0907,50.1004,132998.0
2024-09-17 12:50:00,51.63,51.7,51.59,51.65,628460.0,50.0907,50.1586,50.0519,50.1101,628460.0
2024-09-17 13:00:00,51.65,51.68,51.62,51.65,153355.0,50.1101,50.1392,50.081,50.1101,153355.0
2024-09-17 13:10:00,51.65,51.69,51.6,51.68,206004.0,50.1101,50.1489,50.0616,50.1392,206004.0
2024-09-17 13:20:00,51.69,51.73,51.68,51.71,224031.0,50.1489,50.1877,50.1392,50.1683,224031.0
2024-09-17 13:30:00,51.7,51.72,51.66,51.67,253805.0,50.1586,50.178,50.1198,50.1295,253805.0
2024-09-17 13:40:00,51.66,51.68,51.57,51.68,79950.0,50.1198,50.1392,50.0325,50.1392,79950.0
2024-09-17 13:50:00,51.68,51.72,51.67,51.71,137941.0,50.1392,50.178,50.1295,50.1683,137941.0
2024-09-17 14:00:00,51.71,51.72,51.69,51.72,152426.0,50.1683,50.178,50.1489,50.178,152426.0
2024-09-17 14:10:00,51.73,51.73,51.67,51.68,198773.0,50.1877,50.1877,50.1295,50.1392,198773.0
2024-09-17 14:20:00,51.68,51.73,51.67,51.71,130945.0,50.1392,50.1877,50.1295,50.1683,130945.0
2024-09-17 14:30:00,51.7,51.74,51.68,51.73,91845.0,50.1586,50.1974,50.1392,50.1877,91845.0
2024-09-17 14:40:00,51.73,51.74,51.66,51.68,164841.0,50.1877,50.1974,50.1198,50.1392,164841.0
2024-09-17 14:50:00,51.69,51.73,51.67,51.73,122887.0,50.1489,50.1877,50.1295,50.1877,122887.0
2024-09-17 15:00:00,51.71,51.74,51.69,51.71,286515.0,50.1683,50.1974,50.1489,50.1683,286515.0
2024-09-17 15:10:00,51.71,51.73,51.69,51.71,156866.0,50.1683,50.1877,50.1489,50.1683,156866.0
2024-09-17 15:20:00,51.7,51.71,51.64,51.7,312438.0,50.1586,50.1683,50.1004,50.1586,312438.0
2024-09-17 15:30:00,51.7,51.72,51.68,51.72,789068.0,50.1586,50.178,50.1392,50.178,789068.0
2024-09-17 15:40:00,51.72,51.73,51.68,51.71,482675.0,50.178,50.1877,50.1392,50.1683,482675.0
2024-09-17 15:50:00,51.71,51.76,51.68,51.76,326475.0,50.1683,50.2168,50.1392,50.2168,326475.0
2024-09-18 09:30:00,51.79,51.79,51.72,51.74,181411.0,50.2459,50.2459,50.178,50.1974,181411.0
2024-09-18 09:40:00,51.74,51.77,51.72,51.74,78581.0,50.1974,50.2265,50.178,50.1974,78581.0
2024-09-18 09:50:00,51.73,51.74,51.67,51.69,79127.0,50.1877,50.1974,50.1295,50.1489,79127.0
2024-09-18 10:00:00,51.69,51.7,51.64,51.66,202220.0,50.1489,50.1586,50.1004,50.1198,202220.0
2024-09-18 10:10:00,51.66,51.67,51.6,51.61,302105.0,50.1198,50.1295,50.0616,50.0713,302105.0
2024-09-18 10:20:00,51.61,51.65,51.57,51.63,204913.0,50.0713,50.1101,50.0325,50.0907,204913.0
2024-09-18 10:30:00,51.63,51.64,51.55,51.6,354718.0,50.0907,50.1004,50.0131,50.0616,354718.0
2024-09-18 10:40:00,51.6,51.65,51.59,51.63,396957.0,50.0616,50.1101,50.0519,50.0907,396957.0
2024-09-18 10:50:00,51.62,51.62,51.58,51.59,145316.0,50.081,50.081,50.0422,50.0519,145316.0
2024-09-18 11:00:00,51.59,51.62,51.57,51.58,57318.0,50.0519,50.081,50.0325,50.0422,57318.0
2024-09-18 11:10:00,51.59,51.59,51.54,51.59,92811.0,50.0519,50.0519,50.0034,50.0519,92811.0
2024-09-18 11:20:00,51.59,51.59,51.54,51.59,132670.0,50.0519,50.0519,50.0034,50.0519,132670.0
2024-09-18 11:30:00,51.59,51.59,51.53,51.54,127222.0,50.0519,50.0519,49.9937,50.0034,127222.0
2024-09-18 11:40:00,51.53,51.54,51.49,51.51,106324.0,49.9937,50.0034,49.9549,49.9743,106324.0
2024-09-18 11:50:00,51.51,51.54,51.49,51.5,171364.0,49.9743,50.0034,49.9549,49.9646,171364.0
2024-09-18 12:00:00,51.5,51.52,51.48,51.52,159814.0,49.9646,49.984,49.9452,49.984,159814.0
2024-09-18 12:10:00,51.53,51.58,51.53,51.57,87509.0,49.9937,50.0422,49.9937,50.0325,87509.0
2024-09-18 12:20:00,51.57,51.61,51.56,51.6,81195.0,50.0325,50.0713,50.0228,50.0616,81195.0
2024-09-18 12:30:00,51.6,51.61,51.58,51.61,77632.0,50.0616,50.0713,50.0422,50.0713,77632.0
2024-09-18 12:40:00,51.61,51.62,51.58,51.6,57667.0,50.0713,50.081,50.0422,50.0616,57667.0
2024-09-18 12:50:00,51.61,51.65,51.6,51.64,91504.0,50.0713,50.1101,50.0616,50.1004,91504.0
2024-09-18 13:00:00,51.64,51.65,51.62,51.63,60489.0,50.1004,50.1101,50.081,50.0907,60489.0
2024-09-18 13:10:00,51.64,51.65,51.62,51.64,235798.0,50.1004,50.1101,50.081,50.1004,235798.0
2024-09-18 13:20:00,51.64,51.68,51.6,51.67,86695.0,50.1004,50.1392,50.0616,50.1295,86695.0
2024-09-18 13:30:00,51.68,51.74,51.66,51.68,364912.0,50.1392,50.1974,50.1198,50.1392,364912.0
2024-09-18 13:40:00,51.68,51.73,51.68,51.7,93811.0,50.1392,50.1877,50.1392,50.1586,93811.0
2024-09-18 13:50:00,51.7,51.7,51.65,51.68,230460.0,50.1586,50.1586,50.1101,50.1392,230460.0
2024-09-18 14:00:00,51.67,52.23,51.64,52.0,855882.0,50.1295,50.6728,50.1004,50.4497,855882.0
2024-09-18 14:10:00,51.99,52.11,51.82,52.08,166209.0,50.4399,50.5564,50.275,50.5273,166209.0
2024-09-18 14:20:00,52.09,52.15,52.03,52.09,164255.0,50.537,50.5952,50.4788,50.537,164255.0
2024-09-18 14:30:00,52.09,52.24,51.99,52.13,274389.0,50.537,50.6825,50.4399,50.5758,274389.0
2024-09-18 14:40:00,52.12,52.15,51.86,51.94,341332.0,50.5661,50.5952,50.3138,50.3914,341332.0
2024-09-18 14:50:00,51.92,52.06,51.86,51.86,247810.0,50.372,50.5079,50.3138,50.3138,247810.0
2024-09-18 15:00:00,51.86,51.86,51.65,51.72,305335.0,50.3138,50.3138,50.1101,50.178,305335.0
2024-09-18 15:10:00,51.71,51.91,51.69,51.86,228043.0,50.1683,50.3623,50.1489,50.3138,228043.0
2024-09-18 15:20:00,51.86,51.91,51.63,51.84,430391.0,50.3138,50.3623,50.0907,50.2944,430391.0
2024-09-18 15:30:00,51.85,51.88,51.7,51.75,337425.0,50.3041,50.3332,50.1586,50.2071,337425.0
2024-09-18 15:40:00,51.75,51.76,51.53,51.54,333832.0,50.2071,50.2168,49.9937,50.0034,333832.0
2024-09-18 15:50:00,51.53,51.63,51.51,51.59,248869.0,49.9937,50.0907,49.9743,50.0519,248869.0
2024-09-19 09:30:00,52.49,52.49,52.35,52.38,291105.0,50.925,50.925,50.7892,50.8183,291105.0
2024-09-19 09:40:00,52.39,52.4,52.2,52.22,119884.0,50.828,50.8377,50.6437,50.6631,119884.0
2024-09-19 09:50:00,52.21,52.3,52.15,52.3,144468.0,50.6534,50.7407,50.5952,50.7407,144468.0
2024-09-19 10:00:00,52.29,52.35,52.2,52.22,246753.0,50.731,50.7892,50.6437,50.6631,246753.0
2024-09-19 10:10:00,52.22,52.31,52.21,52.31,148702.0,50.6631,50.7504,50.6534,50.7504,148702.0
2024-09-19 10:20:00,52.32,52.37,52.27,52.36,220739.0,50.7601,50.8086,50.7116,50.7989,220739.0
2024-09-19 10:30:00,52.36,52.4,52.34,52.38,121989.0,50.7989,50.8377,50.7795,50.8183,121989.0
2024-09-19 10:40:00,52.38,52.38,52.26,52.31,121760.0,50.8183,50.8183,50.7019,50.7504,121760.0
2024-09-19 10:50:00,52.32,52.35,52.29,52.32,83496.0,50.7601,50.7892,50.731,50.7601,83496.0
2024-09-19 11:00:00,52.32,52.4,52.3,52.32,157418.0,50.7601,50.8377,50.7407,50.7601,157418.0
2024-09-19 11:10:00,52.34,52.43,52.33,52.43,120226.0,50.7795,50.8668,50.7698,50.8668,120226.0
2024-09-19 11:20:00,52.42,52.49,52.41,52.48,244599.0,50.8571,50.925,50.8474,50.9153,244599.0
2024-09-19 11:30:00,52.47,52.52,52.45,52.48,145092.0,50.9056,50.9541,50.8862,50.9153,145092.0
2024-09-19 11:40:00,52.48,52.54,52.47,52.53,124907.0,50.9153,50.9736,50.9056,50.9638,124907.0
2024-09-19 11:50:00,52.53,52.53,52.46,52.49,129182.0,50.9638,50.9638,50.8959,50.925,129182.0
2024-09-19 12:00:00,52.49,52.56,52.49,52.55,128285.0,50.925,50.993,50.925,50.9833,128285.0
2024-09-19 12:10:00,52.55,52.56,52.5,52.55,136243.0,50.9833,50.993,50.9347,50.9833,136243.0
2024-09-19 12:20:00,52.55,52.58,52.53,52.58,208033.0,50.9833,51.0124,50.9638,51.0124,208033.0
2024-09-19 12:30:00,52.57,52.59,52.56,52.56,110812.0,51.0027,51.0221,50.993,50.993,110812.0
2024-09-19 12:40:00,52.57,52.58,52.54,52.56,122144.0,51.0027,51.0124,50.9736,50.993,122144.0
2024-09-19 12:50:00,52.55,52.57,52.52,52.55,287401.0,50.9833,51.0027,50.9541,50.9833,287401.0
2024-09-19 13:00:00,52.55,52.55,52.52,52.54,131463.0,50.9833,50.9833,50.9541,50.9736,131463.0
2024-09-19 13:10:00,52.55,52.58,52.53,52.57,90799.0,50.9833,51.0124,50.9638,51.0027,90799.0
2024-09-19 13:20:00,52.58,52.59,52.55,52.57,104792.0,51.0124,51.0221,50.9833,51.0027,104792.0
2024-09-19 13:30:00,52.57,52.61,52.56,52.61,111183.0,51.0027,51.0415,50.993,51.0415,111183.0
2024-09-19 13:40:00,52.61,52.66,52.6,52.64,50505.0,51.0415,51.09,51.0318,51.0706,50505.0
2024-09-19 13:50:00,52.64,52.66,52.63,52.66,152285.0,51.0706,51.09,51.0609,51.09,152285.0
2024-09-19 14:00:00,52.66,52.67,52.62,52.63,172880.0,51.09,51.0997,51.0512,51.0609,172880.0
2024-09-19 14:10:00,52.63,52.64,52.57,52.59,145381.0,51.0609,51.0706,51.0027,51.0221,145381.0
2024-09-19 14:20:00,52.59,52.65,52.58,52.65,77334.0,51.0221,51.0803,51.0124,51.0803,77334.0
2024-09-19 14:30:00,52.65,52.67,52.62,52.66,99671.0,51.0803,51.0997,51.0512,51.09,99671.0
2024-09-19 14:40:00,52.66,52.67,52.62,52.62,89908.0,51.09,51.0997,51.0512,51.0512,89908.0
2024-09-19 14:50:00,52.62,52.65,52.59,52.65,109830.0,51.0512,51.0803,51.0221,51.0803,109830.0
2024-09-19 15:00:00,52.64,52.65,52.59,52.61,176427.0,51.0706,51.0803,51.0221,51.0415,176427.0
2024-09-19 15:10:00,52.6,52.62,52.55,52.56,142546.0,51.0318,51.0512,50.9833,50.993,142546.0
2024-09-19 15:20:00,52.56,52.59,52.53,52.55,126049.0,50.993,51.0221,50.9638,50.9833,126049.0
2024-09-19 15:30:00,52.55,52.56,52.53,52.55,81784.0,50.9833,50.993,50.9638,50.9833,81784.0
2024-09-19 15:40:00,52.55,52.57,52.52,52.57,119439.0,50.9833,51.0027,50.9541,51.0027,119439.0
2024-09-19 15:50:00,52.57,52.6,52.52,52.58,313950.0,51.0027,51.0318,50.9541,51.0124,313950.0
2024-09-20 09:30:00,52.15,52.15,52.0,52.03,403668.0,50.7358,50.7358,50.5899,50.6191,403668.0
2024-09-20 09:40:00,52.03,52.03,51.91,51.91,177049.0,50.6191,50.6191,50.5023,50.5023,177049.0
2024-09-20 09:50:00,51.91,51.94,51.86,51.86,111973.0,50.5023,50.5315,50.4537,50.4537,111973.0
2024-09-20 10:00:00,51.86,51.87,51.79,51.85,317244.0,50.4537,50.4634,50.3856,50.4439,317244.0
2024-09-20 10:10:00,51.85,51.86,51.74,51.84,182208.0,50.4439,50.4537,50.3369,50.4342,182208.0
2024-09-20 10:20:00,51.84,51.87,51.83,51.86,110438.0,50.4342,50.4634,50.4245,50.4537,110438.0
2024-09-20 10:30:00,51.86,51.92,51.84,51.88,105713.0,50.4537,50.512,50.4342,50.4731,105713.0
2024-09-20 10:40:00,51.88,51.91,51.86,51.88,65463.0,50.4731,50.5023,50.4537,50.4731,65463.0
2024-09-20 10:50:00,51.88,51.91,51.84,51.86,94504.0,50.4731,50.5023,50.4342,50.4537,94504.0
2024-09-20 11:00:00,51.85,51.87,51.82,51.85,108776.0,50.4439,50.4634,50.4148,50.4439,108776.0
2024-09-20 11:10:00,51.85,51.85,51.75,51.8,73717.0,50.4439,50.4439,50.3467,50.3953,73717.0
2024-09-20 11:20:00,51.8,51.82,51.78,51.79,61061.0,50.3953,50.4148,50.3758,50.3856,61061.0
2024-09-20 11:30:00,51.78,51.87,51.75,51.85,112654.0,50.3758,50.4634,50.3467,50.4439,112654.0
2024-09-20 11:40:00,51.86,51.93,51.82,51.91,97577.0,50.4537,50.5218,50.4148,50.5023,97577.0
2024-09-20 11:50:00,51.91,51.94,51.87,51.9,152102.0,50.5023,50.5315,50.4634,50.4926,152102.0
2024-09-20 12:00:00,51.9,51.94,51.87,51.92,165523.0,50.4926,50.5315,50.4634,50.512,165523.0
2024-09-20 12:10:00,51.93,51.95,51.91,51.95,51568.0,50.5218,50.5412,50.5023,50.5412,51568.0
2024-09-20 12:20:00,51.95,51.98,51.93,51.98,111170.0,50.5412,50.5704,50.5218,50.5704,111170.0
2024-09-20 12:30:00,51.98,52.0,51.94,51.98,91926.0,50.5704,50.5899,50.5315,50.5704,91926.0
2024-09-20 12:40:00,51.98,52.01,51.97,52.0,111621.0,50.5704,50.5996,50.5607,50.5899,111621.0
2024-09-20 12:50:00,52.0,52.02,51.99,52.0,70058.0,50.5899,50.6093,50.5802,50.5899,70058.0
2024-09-20 13:00:00,52.0,52.0,51.95,51.97,107679.0,50.5899,50.5899,50.5412,50.5607,107679.0
2024-09-20 13:10:00,51.96,51.99,51.96,51.98,50737.0,50.551,50.5802,50.551,50.5704,50737.0
2024-09-20 13:20:00,51.98,51.98,51.93,51.97,359908.0,50.5704,50.5704,50.5218,50.5607,359908.0
2024-09-20 13:30:00,51.97,51.99,51.96,51.97,100673.0,50.5607,50.5802,50.551,50.5607,100673.0
2024-09-20 13:40:00,51.97,51.99,51.95,51.97,53017.0,50.5607,50.5802,50.5412,50.5607,53017.0
2024-09-20 13:50:00,51.96,51.97,51.93,51.96,128779.0,50.551,50.5607,50.5218,50.551,128779.0
2024-09-20 14:00:00,51.96,51.96,51.88,51.89,107056.0,50.551,50.551,50.4731,50.4829,107056.0
2024-09-20 14:10:00,51.89,51.92,51.86,51.9,106320.0,50.4829,50.512,50.4537,50.4926,106320.0
2024-09-20 14:20:00,51.9,51.91,51.87,51.87,71213.0,50.4926,50.5023,50.4634,50.4634,71213.0
2024-09-20 14:30:00,51.88,51.89,51.85,51.88,290684.0,50.4731,50.4829,50.4439,50.4731,290684.0
2024-09-20 14:40:00,51.87,51.92,51.85,51.91,177955.0,50.4634,50.512,50.4439,50.5023,177955.0
2024-09-20 14:50:00,51.91,51.98,51.91,51.96,108593.0,50.5023,50.5704,50.5023,50.551,108593.0
2024-09-20 15:00:00,51.97,51.98,51.94,51.96,124501.0,50.5607,50.5704,50.5315,50.551,124501.0
2024-09-20 15:10:00,51.96,51.99,51.94,51.98,197381.0,50.551,50.5802,50.5315,50.5704,197381.0
2024-09-20 15:20:00,51.98,52.03,51.97,52.01,152587.0,50.5704,50.6191,50.5607,50.5996,152587.0
2024-09-20 15:30:00,52.01,52.05,51.99,52.02,104835.0,50.5996,50.6385,50.5802,50.6093,104835.0
2024-09-20 15:40:00,52.02,52.04,51.99,52.0,241144.0,50.6093,50.6288,50.5802,50.5899,241144.0
2024-09-20 15:50:00,52.0,52.01,51.93,51.96,270886.0,50.5899,50.5996,50.5218,50.551,270886.0
2024-09-23 09:30:00,52.06,52.09,52.01,52.05,318071.0,50.6483,50.6774,50.5996,50.6385,318071.0
2024-09-23 09:40:00,52.05,52.11,52.01,52.1,320761.0,50.6385,50.6969,50.5996,50.6872,320761.0
2024-09-23 09:50:00,52.1,52.14,52.08,52.13,123529.0,50.6872,50.7261,50.6677,50.7164,123529.0
2024-09-23 10:00:00,52.12,52.15,52.06,52.09,266352.0,50.7066,50.7358,50.6483,50.6774,266352.0
2024-09-23 10:10:00,52.1,52.17,52.07,52.16,247333.0,50.6872,50.7553,50.658,50.7455,247333.0
2024-09-23 10:20:00,52.16,52.21,52.14,52.18,783121.0,50.7455,50.7942,50.7261,50.765,783121.0
2024-09-23 10:30:00,52.18,52.19,52.09,52.1,192021.0,50.765,50.7747,50.6774,50.6872,192021.0
2024-09-23 10:40:00,52.1,52.16,52.09,52.13,126985.0,50.6872,50.7455,50.6774,50.7164,126985.0
2024-09-23 10:50:00,52.12,52.18,52.11,52.18,113539.0,50.7066,50.765,50.6969,50.765,113539.0
2024-09-23 11:00:00,52.18,52.18,52.05,52.06,163609.0,50.765,50.765,50.6385,50.6483,163609.0
2024-09-23 11:10:00,52.07,52.12,52.05,52.09,68287.0,50.658,50.7066,50.6385,50.6774,68287.0
2024-09-23 11:20:00,52.09,52.14,52.09,52.12,134245.0,50.6774,50.7261,50.6774,50.7066,134245.0
2024-09-23 11:30:00,52.13,52.18,52.12,52.18,122128.0,50.7164,50.765,50.7066,50.765,122128.0
2024-09-23 11:40:00,52.19,52.2,52.16,52.17,151998.0,50.7747,50.7845,50.7455,50.7553,151998.0
2024-09-23 11:50:00,52.18,52.19,52.12,52.13,186134.0,50.765,50.7747,50.7066,50.7164,186134.0
2024-09-23 12:00:00,52.13,52.13,52.07,52.08,263330.0,50.7164,50.7164,50.658,50.6677,263330.0
2024-09-23 12:10:00,52.08,52.08,52.01,52.05,167128.0,50.6677,50.6677,50.5996,50.6385,167128.0
2024-09-23 12:20:00,52.05,52.09,52.04,52.06,82403.0,50.6385,50.6774,50.6288,50.6483,82403.0
2024-09-23 12:30:00,52.06,52.07,52.03,52.05,126208.0,50.6483,50.658,50.6191,50.6385,126208.0
2024-09-23 12:40:00,52.05,52.08,52.04,52.08,173528.0,50.6385,50.6677,50.6288,50.6677,173528.0
2024-09-23 12:50:00,52.08,52.12,52.07,52.12,123194.0,50.6677,50.7066,50.658,50.7066,123194.0
2024-09-23 13:00:00,52.11,52.11,52.07,52.11,134190.0,50.6969,50.6969,50.658,50.6969,134190.0
2024-09-23 13:10:00,52.11,52.14,52.1,52.14,62157.0,50.6969,50.7261,50.6872,50.7261,62157.0
2024-09-23 13:20:00,52.14,52.16,52.12,52.16,43591.0,50.7261,50.7455,50.7066,50.7455,43591.0
2024-09-23 13:30:00,52.16,52.2,52.15,52.18,89013.0,50.7455,50.7845,50.7358,50.765,89013.0
2024-09-23 13:40:00,52.2,52.21,52.17,52.19,101013.0,50.7845,50.7942,50.7553,50.7747,101013.0
2024-09-23 13:50:00,52.18,52.2,52.17,52.19,67178.0,50.765,50.7845,50.7553,50.7747,67178.0
2024-09-23 14:00:00,52.18,52.18,52.13,52.17,99159.0,50.765,50.765,50.7164,50.7553,99159.0
2024-09-23 14:10:00,52.18,52.2,52.17,52.2,168470.0,50.765,50.7845,50.7553,50.7845,168470.0
2024-09-23 14:20:00,52.2,52.21,52.19,52.2,421905.0,50.7845,50.7942,50.7747,50.7845,421905.0
2024-09-23 14:30:00,52.2,52.21,52.19,52.19,119842.0,50.7845,50.7942,50.7747,50.7747,119842.0
2024-09-23 14:40:00,52.19,52.2,52.17,52.18,132458.0,50.7747,50.7845,50.7553,50.765,132458.0
2024-09-23 14:50:00,52.18,52.19,52.16,52.19,182228.0,50.765,50.7747,50.7455,50.7747,182228.0
2024-09-23 15:00:00,52.18,52.18,52.16,52.16,170982.0,50.765,50.765,50.7455,50.7455,170982.0
2024-09-23 15:10:00,52.16,52.17,52.15,52.16,253930.0,50.7455,50.7553,50.7358,50.7455,253930.0
2024-09-23 15:20:00,52.16,52.18,52.16,52.17,311015.0,50.7455,50.765,50.7455,50.7553,311015.0
2024-09-23 15:30:00,52.16,52.19,52.16,52.18,239665.0,50.7455,50.7747,50.7455,50.765,239665.0
2024-09-23 15:40:00,52.17,52.18,52.15,52.18,220447.0,50.7553,50.765,50.7358,50.765,220447.0
2024-09-23 15:50:00,52.17,52.18,52.15,52.15,645823.0,50.7553,50.765,50.7358,50.7358,645823.0
2024-09-24 09:30:00,52.35,52.36,52.28,52.3,578644.0,50.9304,50.9401,50.8623,50.8817,578644.0
2024-09-24 09:40:00,52.3,52.35,52.3,52.33,223166.0,50.8817,50.9304,50.8817,50.9109,223166.0
2024-09-24 09:50:00,52.33,52.33,52.27,52.3,128059.0,50.9109,50.9109,50.8526,50.8817,128059.0
2024-09-24 10:00:00,52.3,52.36,52.19,52.35,436825.0,50.8817,50.9401,50.7747,50.9304,436825.0
2024-09-24 10:10:00,52.35,52.37,52.3,52.3,417374.0,50.9304,50.9498,50.8817,50.8817,417374.0
2024-09-24 10:20:00,52.3,52.36,52.27,52.32,186673.0,50.8817,50.9401,50.8526,50.9012,186673.0
2024-09-24 10:30:00,52.32,52.34,52.21,52.22,251022.0,50.9012,50.9207,50.7942,50.8039,251022.0
2024-09-24 10:40:00,52.22,52.34,52.22,52.32,135731.0,50.8039,50.9207,50.8039,50.9012,135731.0
2024-09-24 10:50:00,52.32,52.36,52.29,52.36,73715.0,50.9012,50.9401,50.872,50.9401,73715.0
2024-09-24 11:00:00,52.35,52.4,52.34,52.39,150907.0,50.9304,50.979,50.9207,50.9693,150907.0
2024-09-24 11:10:00,52.39,52.43,52.38,52.41,108963.0,50.9693,51.0082,50.9596,50.9888,108963.0
2024-09-24 11:20:00,52.4,52.42,52.38,52.4,156016.0,50.979,50.9985,50.9596,50.979,156016.0
2024-09-24 11:30:00,52.41,52.43,52.38,52.41,84891.0,50.9888,51.0082,50.9596,50.9888,84891.0
2024-09-24 11:40:00,52.4,52.42,52.37,52.39,78283.0,50.979,50.9985,50.9498,50.9693,78283.0
2024-09-24 11:50:00,52.39,52.44,52.38,52.42,146318.0,50.9693,51.0179,50.9596,50.9985,146318.0
2024-09-24 12:00:00,52.42,52.47,52.41,52.44,98446.0,50.9985,51.0471,50.9888,51.0179,98446.0
2024-09-24 12:10:00,52.44,52.46,52.42,52.44,107099.0,51.0179,51.0374,50.9985,51.0179,107099.0
2024-09-24 12:20:00,52.45,52.46,52.4,52.41,99412.0,51.0277,51.0374,50.979,50.9888,99412.0
2024-09-24 12:30:00,52.41,52.43,52.39,52.43,165231.0,50.9888,51.0082,50.9693,51.0082,165231.0
2024-09-24 12:40:00,52.43,52.47,52.42,52.46,82919.0,51.0082,51.0471,50.9985,51.0374,82919.0
2024-09-24 12:50:00,52.45,52.47,52.41,52.42,426664.0,51.0277,51.0471,50.9888,50.9985,426664.0
2024-09-24 13:00:00,52.41,52.45,52.41,52.43,86464.0,50.9888,51.0277,50.9888,51.0082,86464.0
2024-09-24 13:10:00,52.43,52.48,52.43,52.46,311946.0,51.0082,51.0569,51.0082,51.0374,311946.0
2024-09-24 13:20:00,52.46,52.46,52.42,52.43,150866.0,51.0374,51.0374,50.9985,51.0082,150866.0
2024-09-24 13:30:00,52.43,52.45,52.4,52.41,59035.0,51.0082,51.0277,50.979,50.9888,59035.0
2024-09-24 13:40:00,52.42,52.44,52.39,52.4,85717.0,50.9985,51.0179,50.9693,50.979,85717.0
2024-09-24 13:50:00,52.4,52.42,52.39,52.4,49260.0,50.979,50.9985,50.9693,50.979,49260.0
2024-09-24 14:00:00,52.4,52.43,52.39,52.42,106198.0,50.979,51.0082,50.9693,50.9985,106198.0
2024-09-24 14:10:00,52.41,52.42,52.37,52.41,119090.0,50.9888,50.9985,50.9498,50.9888,119090.0
2024-09-24 14:20:00,52.4,52.43,52.39,52.41,124996.0,50.979,51.0082,50.9693,50.9888,124996.0
2024-09-24 14:30:00,52.41,52.45,52.37,52.44,154493.0,50.9888,51.0277,50.9498,51.0179,154493.0
2024-09-24 14:40:00,52.45,52.45,52.42,52.42,91808.0,51.0277,51.0277,50.9985,50.9985,91808.0
2024-09-24 14:50:00,52.43,52.45,52.42,52.44,80594.0,51.0082,51.0277,50.9985,51.0179,80594.0
2024-09-24 15:00:00,52.43,52.49,52.42,52.49,131419.0,51.0082,51.0666,50.9985,51.0666,131419.0
2024-09-24 15:10:00,52.48,52.49,52.47,52.49,185258.0,51.0569,51.0666,51.0471,51.0666,185258.0
2024-09-24 15:20:00,52.49,52.51,52.48,52.51,95543.0,51.0666,51.0861,51.0569,51.0861,95543.0
2024-09-24 15:30:00,52.5,52.51,52.47,52.49,210406.0,51.0763,51.0861,51.0471,51.0666,210406.0
2024-09-24 15:40:00,52.49,52.52,52.48,52.5,145941.0,51.0666,51.0958,51.0569,51.0763,145941.0
2024-09-24 15:50:00,52.51,52.51,52.47,52.48,178104.0,51.0861,51.0861,51.0471,51.0569,178104.0
2024-09-25 09:30:00,52.54,52.54,52.47,52.5,222347.0,51.1152,51.1152,51.0471,51.0763,222347.0
2024-09-25 09:40:00,52.48,52.49,52.41,52.42,76413.0,51.0569,51.0666,50.9888,50.9985,76413.0
2024-09-25 09:50:00,52.43,52.46,52.41,52.43,121205.0,51.0082,51.0374,50.9888,51.0082,121205.0
2024-09-25 10:00:00,52.44,52.49,52.41,52.47,159911.0,51.0179,51.0666,50.9888,51.0471,159911.0
2024-09-25 10:10:00,52.48,52.48,52.39,52.4,150025.0,51.0569,51.0569,50.9693,50.979,150025.0
2024-09-25 10:20:00,52.4,52.42,52.36,52.4,106749.0,50.979,50.9985,50.9401,50.979,106749.0
2024-09-25 10:30:00,52.4,52.44,52.38,52.43,104226.0,50.979,51.0179,50.9596,51.0082,104226.0
2024-09-25 10:40:00,52.42,52.45,52.35,52.38,117136.0,50.9985,51.0277,50.9304,50.9596,117136.0
2024-09-25 10:50:00,52.37,52.4,52.35,52.38,232288.0,50.9498,50.979,50.9304,50.9596,232288.0
2024-09-25 11:00:00,52.38,52.4,52.34,52.37,121212.0,50.9596,50.979,50.9207,50.9498,121212.0
2024-09-25 11:10:00,52.35,52.36,52.32,52.35,95418.0,50.9304,50.9401,50.9012,50.9304,95418.0
2024-09-25 11:20:00,52.34,52.37,52.31,52.32,39313.0,50.9207,50.9498,50.8915,50.9012,39313.0
2024-09-25 11:30:00,52.32,52.34,52.3,52.33,62416.0,50.9012,50.9207,50.8817,50.9109,62416.0
2024-09-25 11:40:00,52.33,52.35,52.3,52.31,62336.0,50.9109,50.9304,50.8817,50.8915,62336.0
2024-09-25 11:50:00,52.32,52.32,52.27,52.3,82505.0,50.9012,50.9012,50.8526,50.8817,82505.0
2024-09-25 12:00:00,52.29,52.3,52.27,52.3,60248.0,50.872,50.8817,50.8526,50.8817,60248.0
2024-09-25 12:10:00,52.3,52.31,52.26,52.27,69283.0,50.8817,50.8915,50.8428,50.8526,69283.0
2024-09-25 12:20:00,52.27,52.29,52.25,52.29,157591.0,50.8526,50.872,50.8331,50.872,157591.0
2024-09-25 12:30:00,52.29,52.29,52.25,52.27,292396.0,50.872,50.872,50.8331,50.8526,292396.0
2024-09-25 12:40:00,52.27,52.27,52.21,52.22,211778.0,50.8526,50.8526,50.7942,50.8039,211778.0
2024-09-25 12:50:00,52.21,52.25,52.19,52.2,231501.0,50.7942,50.8331,50.7747,50.7845,231501.0
2024-09-25 13:00:00,52.2,52.23,52.15,52.16,383440.0,50.7845,50.8136,50.7358,50.7455,383440.0
2024-09-25 13:10:00,52.17,52.21,52.16,52.19,231945.0,50.7553,50.7942,50.7455,50.7747,231945.0
2024-09-25 13:20:00,52.19,52.2,52.17,52.19,325559.0,50.7747,50.7845,50.7553,50.7747,325559.0
2024-09-25 13:30:00,52.18,52.2,52.14,52.17,199801.0,50.765,50.7845,50.7261,50.7553,199801.0
2024-09-25 13:40:00,52.17,52.17,52.12,52.16,177709.0,50.7553,50.7553,50.7066,50.7455,177709.0
2024-09-25 13:50:00,52.15,52.23,52.14,52.23,151736.0,50.7358,50.8136,50.7261,50.8136,151736.0
2024-09-25 14:00:00,52.23,52.23,52.19,52.21,270152.0,50.8136,50.8136,50.7747,50.7942,270152.0
2024-09-25 14:10:00,52.21,52.22,52.17,52.2,108655.0,50.7942,50.8039,50.7553,50.7845,108655.0
2024-09-25 14:20:00,52.2,52.24,52.18,52.23,186755.0,50.7845,50.8234,50.765,50.8136,186755.0
2024-09-25 14:30:00,52.23,52.25,52.21,52.23,210843.0,50.8136,50.8331,50.7942,50.8136,210843.0
2024-09-25 14:40:00,52.23,52.23,52.21,52.22,123107.0,50.8136,50.8136,50.7942,50.8039,123107.0
2024-09-25 14:50:00,52.22,52.23,52.18,52.2,275019.0,50.8039,50.8136,50.765,50.7845,275019.0
2024-09-25 15:00:00,52.2,52.21,52.18,52.2,237474.0,50.7845,50.7942,50.765,50.7845,237474.0
2024-09-25 15:10:00,52.2,52.22,52.18,52.19,385926.0,50.7845,50.8039,50.765,50.7747,385926.0
2024-09-25 15:20:00,52.19,52.19,52.17,52.18,158691.0,50.7747,50.7747,50.7553,50.765,158691.0
2024-09-25 15:30:00,52.18,52.18,52.14,52.14,214484.0,50.765,50.765,50.7261,50.7261,214484.0
2024-09-25 15:40:00,52.15,52.17,52.14,52.16,301926.0,50.7358,50.7553,50.7261,50.7455,301926.0
2024-09-25 15:50:00,52.17,52.18,52.13,52.16,517774.0,50.7553,50.765,50.7164,50.7455,517774.0
2024-09-26 09:30:00,53.17,53.25,53.12,53.16,692876.0,51.7282,51.806,51.6795,51.7184,692876.0
2024-09-26 09:40:00,53.15,53.19,53.09,53.12,417919.0,51.7087,51.7476,51.6503,51.6795,417919.0
2024-09-26 09:50:00,53.12,53.16,53.08,53.16,174742.0,51.6795,51.7184,51.6406,51.7184,174742.0
2024-09-26 10:00:00,53.16,53.2,53.06,53.07,224028.0,51.7184,51.7573,51.6211,51.6309,224028.0
2024-09-26 10:10:00,53.07,53.16,53.06,53.14,204827.0,51.6309,51.7184,51.6211,51.699,204827.0
2024-09-26 10:20:00,53.14,53.16,53.03,53.05,265719.0,51.699,51.7184,51.5919,51.6114,265719.0
2024-09-26 10:30:00,53.05,53.12,53.03,53.12,175771.0,51.6114,51.6795,51.5919,51.6795,175771.0
2024-09-26 10:40:00,53.12,53.13,53.05,53.08,190194.0,51.6795,51.6892,51.6114,51.6406,190194.0
2024-09-26 10:50:00,53.09,53.09,52.98,53.03,271785.0,51.6503,51.6503,51.5433,51.5919,271785.0
2024-09-26 11:00:00,53.03,53.11,53.01,53.11,116846.0,51.5919,51.6698,51.5725,51.6698,116846.0
2024-09-26 11:10:00,53.11,53.15,53.08,53.14,252314.0,51.6698,51.7087,51.6406,51.699,252314.0
2024-09-26 11:20:00,53.13,53.18,53.12,53.16,217706.0,51.6892,51.7379,51.6795,51.7184,217706.0
2024-09-26 11:30:00,53.16,53.25,53.15,53.25,153153.0,51.7184,51.806,51.7087,51.806,153153.0
2024-09-26 11:40:00,53.26,53.32,53.26,53.29,97778.0,51.8157,51.8741,51.8157,51.8449,97778.0
2024-09-26 11:50:00,53.29,53.36,53.28,53.33,185762.0,51.8449,51.913,51.8352,51.8838,185762.0
2024-09-26 12:00:00,53.33,53.33,53.25,53.26,274268.0,51.8838,51.8838,51.806,51.8157,274268.0
2024-09-26 12:10:00,53.26,53.28,53.24,53.28,115990.0,51.8157,51.8352,51.7963,51.8352,115990.0
2024-09-26 12:20:00,53.28,53.28,53.23,53.26,124436.0,51.8352,51.8352,51.7865,51.8157,124436.0
2024-09-26 12:30:00,53.26,53.26,53.23,53.25,65190.0,51.8157,51.8157,51.7865,51.806,65190.0
2024-09-26 12:40:00,53.26,53.28,53.24,53.27,88289.0,51.8157,51.8352,51.7963,51.8254,88289.0
2024-09-26 12:50:00,53.25,53.28,53.23,53.25,124176.0,51.806,51.8352,51.7865,51.806,124176.0
2024-09-26 13:00:00,53.25,53.28,53.23,53.25,110633.0,51.806,51.8352,51.7865,51.806,110633.0
2024-09-26 13:10:00,53.25,53.29,53.19,53.2,281170.0,51.806,51.8449,51.7476,51.7573,281170.0
2024-09-26 13:20:00,53.2,53.28,53.19,53.28,77565.0,51.7573,51.8352,51.7476,51.8352,77565.0
2024-09-26 13:30:00,53.29,53.31,53.28,53.3,69697.0,51.8449,51.8644,51.8352,51.8546,69697.0
2024-09-26 13:40:00,53.3,53.32,53.28,53.32,264842.0,51.8546,51.8741,51.8352,51.8741,264842.0
2024-09-26 13:50:00,53.32,53.34,53.3,53.34,145783.0,51.8741,51.8935,51.8546,51.8935,145783.0
2024-09-26 14:00:00,53.34,53.35,53.32,53.35,103357.0,51.8935,51.9033,51.8741,51.9033,103357.0
2024-09-26 14:10:00,53.34,53.4,53.33,53.37,222915.0,51.8935,51.9519,51.8838,51.9227,222915.0
2024-09-26 14:20:00,53.37,53.39,53.36,53.37,174388.0,51.9227,51.9422,51.913,51.9227,174388.0
2024-09-26 14:30:00,53.36,53.37,53.33,53.37,260497.0,51.913,51.9227,51.8838,51.9227,260497.0
2024-09-26 14:40:00,53.37,53.37,53.34,53.35,56075.0,51.9227,51.9227,51.8935,51.9033,56075.0
2024-09-26 14:50:00,53.35,53.38,53.34,53.37,214329.0,51.9033,51.9325,51.8935,51.9227,214329.0
2024-09-26 15:00:00,53.36,53.38,53.35,53.37,116368.0,51.913,51.9325,51.9033,51.9227,116368.0
2024-09-26 15:10:00,53.38,53.38,53.35,53.36,152876.0,51.9325,51.9325,51.9033,51.913,152876.0
2024-09-26 15:20:00,53.36,53.36,53.31,53.33,108712.0,51.913,51.913,51.8644,51.8838,108712.0
2024-09-26 15:30:00,53.34,53.34,53.3,53.32,275033.0,51.8935,51.8935,51.8546,51.8741,275033.0
2024-09-26 15:40:00,53.32,53.32,53.3,53.32,116625.0,51.8741,51.8741,51.8546,51.8741,116625.0
2024-09-26 15:50:00,53.32,53.35,53.28,53.3,171398.0,51.8741,51.9033,51.8352,51.8546,171398.0
2024-09-27 09:30:00,53.21,53.27,53.19,53.23,514920.0,51.7671,51.8254,51.7476,51.7865,514920.0
2024-09-27 09:40:00,53.24,53.25,53.19,53.24,64034.0,51.7963,51.806,51.7476,51.7963,64034.0
2024-09-27 09:50:00,53.24,53.27,53.21,53.27,112635.0,51.7963,51.8254,51.7671,51.8254,112635.0
2024-09-27 10:00:00,53.26,53.31,53.23,53.3,341539.0,51.8157,51.8644,51.7865,51.8546,341539.0
2024-09-27 10:10:00,53.3,53.32,53.27,53.31,179506.0,51.8546,51.8741,51.8254,51.8644,179506.0
2024-09-27 10:20:00,53.31,53.37,53.31,53.35,232854.0,51.8644,51.9227,51.8644,51.9033,232854.0
2024-09-27 10:30:00,53.35,53.38,53.31,53.32,107225.0,51.9033,51.9325,51.8644,51.8741,107225.0
2024-09-27 10:40:00,53.32,53.34,53.27,53.28,104196.0,51.8741,51.8935,51.8254,51.8352,104196.0
2024-09-27 10:50:00,53.28,53.34,53.28,53.31,89117.0,51.8352,51.8935,51.8352,51.8644,89117.0
2024-09-27 11:00:00,53.31,53.31,53.22,53.22,425206.0,51.8644,51.8644,51.7768,51.7768,425206.0
2024-09-27 11:10:00,53.23,53.26,53.21,53.22,165892.0,51.7865,51.8157,51.7671,51.7768,165892.0
2024-09-27 11:20:00,53.22,53.27,53.22,53.26,80022.0,51.7768,51.8254,51.7768,51.8157,80022.0
2024-09-27 11:30:00,53.26,53.26,53.19,53.2,192785.0,51.8157,51.8157,51.7476,51.7573,192785.0
2024-09-27 11:40:00,53.19,53.23,53.17,53.21,176968.0,51.7476,51.7865,51.7282,51.7671,176968.0
2024-09-27 11:50:00,53.2,53.2,53.13,53.14,68694.0,51.7573,51.7573,51.6892,51.699,68694.0
2024-09-27 12:00:00,53.13,53.14,53.1,53.11,629449.0,51.6892,51.699,51.6601,51.6698,629449.0
2024-09-27 12:10:00,53.12,53.12,53.04,53.07,159424.0,51.6795,51.6795,51.6017,51.6309,159424.0
2024-09-27 12:20:00,53.07,53.14,53.06,53.13,107669.0,51.6309,51.699,51.6211,51.6892,107669.0
2024-09-27 12:30:00,53.12,53.15,53.11,53.12,121752.0,51.6795,51.7087,51.6698,51.6795,121752.0
2024-09-27 12:40:00,53.12,53.12,53.08,53.08,75909.0,51.6795,51.6795,51.6406,51.6406,75909.0
2024-09-27 12:50:00,53.09,53.11,53.08,53.08,148715.0,51.6503,51.6698,51.6406,51.6406,148715.0
2024-09-27 13:00:00,53.09,53.13,53.04,53.06,84973.0,51.6503,51.6892,51.6017,51.6211,84973.0
2024-09-27 13:10:00,53.05,53.08,53.03,53.05,305251.0,51.6114,51.6406,51.5919,51.6114,305251.0
2024-09-27 13:20:00,53.04,53.05,53.02,53.04,312737.0,51.6017,51.6114,51.5822,51.6017,312737.0
2024-09-27 13:30:00,53.04,53.05,52.98,52.99,183548.0,51.6017,51.6114,51.5433,51.553,183548.0
2024-09-27 13:40:00,52.99,53.03,52.97,53.03,83152.0,51.553,51.5919,51.5336,51.5919,83152.0
2024-09-27 13:50:00,53.02,53.06,53.02,53.06,107951.0,51.5822,51.6211,51.5822,51.6211,107951.0
2024-09-27 14:00:00,53.05,53.07,53.01,53.04,75776.0,51.6114,51.6309,51.5725,51.6017,75776.0
2024-09-27 14:10:00,53.04,53.06,53.02,53.03,101578.0,51.6017,51.6211,51.5822,51.5919,101578.0
2024-09-27 14:20:00,53.03,53.04,52.95,52.96,187877.0,51.5919,51.6017,51.5141,51.5238,187877.0
2024-09-27 14:30:00,52.96,52.97,52.9,52.96,107195.0,51.5238,51.5336,51.4655,51.5238,107195.0
2024-09-27 14:40:00,52.96,53.02,52.94,53.02,98334.0,51.5238,51.5822,51.5044,51.5822,98334.0
2024-09-27 14:50:00,53.01,53.07,53.0,53.06,91695.0,51.5725,51.6309,51.5628,51.6211,91695.0
2024-09-27 15:00:00,53.05,53.06,53.02,53.03,145348.0,51.6114,51.6211,51.5822,51.5919,145348.0
2024-09-27 15:10:00,53.02,53.05,53.0,53.05,159263.0,51.5822,51.6114,51.5628,51.6114,159263.0
2024-09-27 15:20:00,53.05,53.05,53.0,53.03,143124.0,51.6114,51.6114,51.5628,51.5919,143124.0
2024-09-27 15:30:00,53.03,53.05,53.02,53.03,121644.0,51.5919,51.6114,51.5822,51.5919,121644.0
2024-09-27 15:40:00,53.03,53.04,53.0,53.04,84424.0,51.5919,51.6017,51.5628,51.6017,84424.0
2024-09-27 15:50:00,53.03,53.05,52.98,52.99,456432.0,51.5919,51.6114,51.5433,51.553,456432.0
2024-09-30 09:30:00,52.99,52.99,52.85,52.86,424562.0,51.553,51.553,51.4168,51.4266,424562.0
2024-09-30 09:40:00,52.86,52.96,52.86,52.95,205922.0,51.4266,51.5238,51.4266,51.5141,205922.0
2024-09-30 09:50:00,52.96,52.99,52.92,52.92,104853.0,51.5238,51.553,51.4849,51.4849,104853.0
2024-09-30 10:00:00,52.91,52.92,52.88,52.89,185271.0,51.4752,51.4849,51.446,51.4557,185271.0
2024-09-30 10:10:00,52.88,52.89,52.83,52.84,265186.0,51.446,51.4557,51.3974,51.4071,265186.0
2024-09-30 10:20:00,52.83,52.87,52.78,52.8,144686.0,51.3974,51.4363,51.3487,51.3682,144686.0
2024-09-30 10:30:00,52.81,52.92,52.8,52.88,147258.0,51.3779,51.4849,51.3682,51.446,147258.0
2024-09-30 10:40:00,52.89,52.92,52.83,52.89,106671.0,51.4557,51.4849,51.3974,51.4557,106671.0
2024-09-30 10:50:00,52.89,52.92,52.87,52.88,161207.0,51.4557,51.4849,51.4363,51.446,161207.0
2024-09-30 11:00:00,52.88,52.93,52.86,52.86,67207.0,51.446,51.4947,51.4266,51.4266,67207.0
2024-09-30 11:10:00,52.87,52.91,52.85,52.85,48524.0,51.4363,51.4752,51.4168,51.4168,48524.0
2024-09-30 11:20:00,52.85,52.87,52.78,52.79,90146.0,51.4168,51.4363,51.3487,51.3585,90146.0
2024-09-30 11:30:00,52.79,52.8,52.72,52.73,98713.0,51.3585,51.3682,51.2904,51.3001,98713.0
2024-09-30 11:40:00,52.72,52.77,52.69,52.76,125092.0,51.2904,51.339,51.2612,51.3293,125092.0
2024-09-30 11:50:00,52.76,52.77,52.72,52.75,132446.0,51.3293,51.339,51.2904,51.3195,132446.0
2024-09-30 12:00:00,52.75,52.82,52.74,52.79,39686.0,51.3195,51.3876,51.3098,51.3585,39686.0
2024-09-30 12:10:00,52.8,52.82,52.76,52.79,145446.0,51.3682,51.3876,51.3293,51.3585,145446.0
2024-09-30 12:20:00,52.79,52.83,52.76,52.78,234052.0,51.3585,51.3974,51.3293,51.3487,234052.0
2024-09-30 12:30:00,52.77,52.81,52.76,52.8,49298.0,51.339,51.3779,51.3293,51.3682,49298.0
2024-09-30 12:40:00,52.8,52.81,52.78,52.8,147554.0,51.3682,51.3779,51.3487,51.3682,147554.0
2024-09-30 12:50:00,52.8,52.82,52.77,52.8,45372.0,51.3682,51.3876,51.339,51.3682,45372.0
2024-09-30 13:00:00,52.8,52.84,52.79,52.81,130661.0,51.3682,51.4071,51.3585,51.3779,130661.0
2024-09-30 13:10:00,52.81,52.83,52.78,52.81,157380.0,51.3779,51.3974,51.3487,51.3779,157380.0
2024-09-30 13:20:00,52.82,52.83,52.78,52.78,98655.0,51.3876,51.3974,51.3487,51.3487,98655.0
2024-09-30 13:30:00,52.78,52.81,52.77,52.8,214521.0,51.3487,51.3779,51.339,51.3682,214521.0
2024-09-30 13:40:00,52.8,52.82,52.79,52.8,160873.0,51.3682,51.3876,51.3585,51.3682,160873.0
2024-09-30 13:50:00,52.81,52.83,52.78,52.8,244610.0,51.3779,51.3974,51.3487,51.3682,244610.0
2024-09-30 14:00:00,52.81,52.81,52.71,52.77,160585.0,51.3779,51.3779,51.2806,51.339,160585.0
2024-09-30 14:10:00,52.76,52.76,52.58,52.58,240379.0,51.3293,51.3293,51.1542,51.1542,240379.0
2024-09-30 14:20:00,52.57,52.58,52.49,52.57,202235.0,51.1444,51.1542,51.0666,51.1444,202235.0
2024-09-30 14:30:00,52.56,52.66,52.53,52.66,131820.0,51.1347,51.232,51.1055,51.232,131820.0
2024-09-30 14:40:00,52.65,52.71,52.65,52.7,132085.0,51.2223,51.2806,51.2223,51.2709,132085.0
2024-09-30 14:50:00,52.7,52.75,52.67,52.68,139452.0,51.2709,51.3195,51.2417,51.2514,139452.0
2024-09-30 15:00:00,52.67,52.67,52.63,52.66,133256.0,51.2417,51.2417,51.2028,51.232,133256.0
2024-09-30 15:10:00,52.66,52.69,52.61,52.68,162450.0,51.232,51.2612,51.1833,51.2514,162450.0
2024-09-30 15:20:00,52.67,52.69,52.66,52.68,219245.0,51.2417,51.2612,51.232,51.2514,219245.0
2024-09-30 15:30:00,52.68,52.71,52.65,52.7,227152.0,51.2514,51.2806,51.2223,51.2709,227152.0
2024-09-30 15:40:00,52.7,52.78,52.69,52.77,295167.0,51.2709,51.3487,51.2612,51.339,295167.0
2024-09-30 15:50:00,52.77,52.84,52.77,52.82,1236609.0,51.339,51.4071,51.339,51.3876,1236609.0
2024-10-01 09:30:00,52.8,52.84,52.53,52.6,584230.0,51.3682,51.4071,51.1055,51.1736,584230.0
2024-10-01 09:40:00,52.59,52.6,52.41,52.49,231903.0,51.1639,51.1736,50.9888,51.0666,231903.0
2024-10-01 09:50:00,52.47,52.53,52.43,52.52,229487.0,51.0471,51.1055,51.0082,51.0958,229487.0
2024-10-01 10:00:00,52.51,52.61,52.37,52.37,522699.0,51.0861,51.1833,50.9498,50.9498,522699.0
2024-10-01 10:10:00,52.38,52.41,52.27,52.3,373442.0,50.9596,50.9888,50.8526,50.8817,373442.0
2024-10-01 10:20:00,52.3,52.46,52.28,52.34,283046.0,50.8817,51.0374,50.8623,50.9207,283046.0
2024-10-01 10:30:00,52.35,52.44,52.26,52.43,189678.0,50.9304,51.0179,50.8428,51.0082,189678.0
2024-10-01 10:40:00,52.42,52.48,52.34,52.36,236432.0,50.9985,51.0569,50.9207,50.9401,236432.0
2024-10-01 10:50:00,52.35,52.43,52.32,52.43,169089.0,50.9304,51.0082,50.9012,51.0082,169089.0
2024-10-01 11:00:00,52.43,52.44,52.24,52.24,258498.0,51.0082,51.0179,50.8234,50.8234,258498.0
2024-10-01 11:10:00,52.24,52.33,52.22,52.33,133864.0,50.8234,50.9109,50.8039,50.9109,133864.0
2024-10-01 11:20:00,52.33,52.39,52.31,52.37,199760.0,50.9109,50.9693,50.8915,50.9498,199760.0
2024-10-01 11:30:00,52.37,52.42,52.35,52.42,285316.0,50.9498,50.9985,50.9304,50.9985,285316.0
2024-10-01 11:40:00,52.43,52.45,52.37,52.39,133581.0,51.0082,51.0277,50.9498,50.9693,133581.0
2024-10-01 11:50:00,52.4,52.42,52.36,52.37,128404.0,50.979,50.9985,50.9401,50.9498,128404.0
2024-10-01 12:00:00,52.37,52.42,52.34,52.4,131157.0,50.9498,50.9985,50.9207,50.979,131157.0
2024-10-01 12:10:00,52.4,52.44,52.38,52.38,103179.0,50.979,51.0179,50.9596,50.9596,103179.0
2024-10-01 12:20:00,52.39,52.4,52.34,52.38,184052.0,50.9693,50.979,50.9207,50.9596,184052.0
2024-10-01 12:30:00,52.38,52.38,52.26,52.3,419082.0,50.9596,50.9596,50.8428,50.8817,419082.0
2024-10-01 12:40:00,52.3,52.32,52.21,52.24,285020.0,50.8817,50.9012,50.7942,50.8234,285020.0
2024-10-01 12:50:00,52.25,52.37,52.25,52.34,157043.0,50.8331,50.9498,50.8331,50.9207,157043.0
2024-10-01 13:00:00,52.32,52.34,52.24,52.28,235501.0,50.9012,50.9207,50.8234,50.8623,235501.0
2024-10-01 13:10:00,52.29,52.31,52.2,52.21,296737.0,50.872,50.8915,50.7845,50.7942,296737.0
2024-10-01 13:20:00,52.21,52.23,52.16,52.19,198843.0,50.7942,50.8136,50.7455,50.7747,198843.0
2024-10-01 13:30:00,52.19,52.3,52.17,52.27,196863.0,50.7747,50.8817,50.7553,50.8526,196863.0
2024-10-01 13:40:00,52.26,52.36,52.25,52.33,266292.0,50.8428,50.9401,50.8331,50.9109,266292.0
2024-10-01 13:50:00,52.34,52.42,52.33,52.42,236882.0,50.9207,50.9985,50.9109,50.9985,236882.0
2024-10-01 14:00:00,52.44,52.51,52.43,52.5,208333.0,51.0179,51.0861,51.0082,51.0763,208333.0
2024-10-01 14:10:00,52.5,52.56,52.48,52.54,139240.0,51.0763,51.1347,51.0569,51.1152,139240.0
2024-10-01 14:20:00,52.54,52.59,52.53,52.59,120338.0,51.1152,51.1639,51.1055,51.1639,120338.0
2024-10-01 14:30:00,52.59,52.62,52.55,52.58,176925.0,51.1639,51.1931,51.125,51.1542,176925.0
2024-10-01 14:40:00,52.59,52.6,52.56,52.58,117859.0,51.1639,51.1736,51.1347,51.1542,117859.0
2024-10-01 14:50:00,52.59,52.6,52.54,52.59,124976.0,51.1639,51.1736,51.1152,51.1639,124976.0
2024-10-01 15:00:00,52.59,52.59,52.55,52.58,243689.0,51.1639,51.1639,51.125,51.1542,243689.0
2024-10-01 15:10:00,52.59,52.59,52.53,52.56,251987.0,51.1639,51.1639,51.1055,51.1347,251987.0
2024-10-01 15:20:00,52.55,52.6,52.55,52.58,326924.0,51.125,51.1736,51.125,51.1542,326924.0
2024-10-01 15:30:00,52.58,52.58,52.48,52.52,220664.0,51.1542,51.1542,51.0569,51.0958,220664.0
2024-10-01 15:40:00,52.52,52.54,52.46,52.47,227875.0,51.0958,51.1152,51.0374,51.0471,227875.0
2024-10-01 15:50:00,52.47,52.49,52.44,52.44,291408.0,51.0471,51.0666,51.0179,51.0179,291408.0
2024-10-02 09:30:00,52.34,52.4,52.21,52.23,229971.0,50.9207,50.979,50.7942,50.8136,229971.0
2024-10-02 09:40:00,52.24,52.32,52.13,52.32,92441.0,50.8234,50.9012,50.7164,50.9012,92441.0
2024-10-02 09:50:00,52.3,52.34,52.25,52.26,168166.0,50.8817,50.9207,50.8331,50.8428,168166.0
2024-10-02 10:00:00,52.26,52.34,52.25,52.32,301188.0,50.8428,50.9207,50.8331,50.9012,301188.0
2024-10-02 10:10:00,52.32,52.37,52.29,52.37,508024.0,50.9012,50.9498,50.872,50.9498,508024.0
2024-10-02 10:20:00,52.38,52.4,52.28,52.31,7860552.0,50.9596,50.979,50.8623,50.8915,7860552.0
2024-10-02 10:30:00,52.3,52.35,52.25,52.3,295749.0,50.8817,50.9304,50.8331,50.8817,295749.0
2024-10-02 10:40:00,52.3,52.38,52.29,52.38,192077.0,50.8817,50.9596,50.872,50.9596,192077.0
2024-10-02 10:50:00,52.37,52.38,52.26,52.27,206963.0,50.9498,50.9596,50.8428,50.8526,206963.0
2024-10-02 11:00:00,52.26,52.33,52.25,52.3,221543.0,50.8428,50.9109,50.8331,50.8817,221543.0
2024-10-02 11:10:00,52.3,52.36,52.26,52.36,133073.0,50.8817,50.9401,50.8428,50.9401,133073.0
2024-10-02 11:20:00,52.35,52.37,52.31,52.36,411047.0,50.9304,50.9498,50.8915,50.9401,411047.0
2024-10-02 11:30:00,52.37,52.43,52.36,52.43,1933804.0,50.9498,51.0082,50.9401,51.0082,1933804.0
2024-10-02 11:40:00,52.43,52.46,52.4,52.46,367712.0,51.0082,51.0374,50.979,51.0374,367712.0
2024-10-02 11:50:00,52.47,52.47,52.42,52.45,449574.0,51.0471,51.0471,50.9985,51.0277,449574.0
2024-10-02 12:00:00,52.45,52.49,52.44,52.44,226723.0,51.0277,51.0666,51.0179,51.0179,226723.0
2024-10-02 12:10:00,52.45,52.46,52.39,52.41,289635.0,51.0277,51.0374,50.9693,50.9888,289635.0
2024-10-02 12:20:00,52.4,52.44,52.38,52.41,167770.0,50.979,51.0179,50.9596,50.9888,167770.0
2024-10-02 12:30:00,52.4,52.4,52.34,52.35,220931.0,50.979,50.979,50.9207,50.9304,220931.0
2024-10-02 12:40:00,52.36,52.37,52.33,52.35,220880.0,50.9401,50.9498,50.9109,50.9304,220880.0
2024-10-02 12:50:00,52.35,52.36,52.29,52.3,91884.0,50.9304,50.9401,50.872,50.8817,91884.0
2024-10-02 13:00:00,52.3,52.31,52.28,52.3,132356.0,50.8817,50.8915,50.8623,50.8817,132356.0
2024-10-02 13:10:00,52.3,52.31,52.27,52.29,133394.0,50.8817,50.8915,50.8526,50.872,133394.0
2024-10-02 13:20:00,52.28,52.34,52.28,52.33,127689.0,50.8623,50.9207,50.8623,50.9109,127689.0
2024-10-02 13:30:00,52.33,52.33,52.26,52.32,162833.0,50.9109,50.9109,50.8428,50.9012,162833.0
2024-10-02 13:40:00,52.32,52.38,52.3,52.38,89848.0,50.9012,50.9596,50.8817,50.9596,89848.0
2024-10-02 13:50:00,52.38,52.4,52.37,52.39,147029.0,50.9596,50.979,50.9498,50.9693,147029.0
2024-10-02 14:00:00,52.39,52.4,52.36,52.37,196238.0,50.9693,50.979,50.9401,50.9498,196238.0
2024-10-02 14:10:00,52.36,52.38,52.36,52.37,171571.0,50.9401,50.9596,50.9401,50.9498,171571.0
2024-10-02 14:20:00,52.36,52.37,52.26,52.3,239592.0,50.9401,50.9498,50.8428,50.8817,239592.0
2024-10-02 14:30:00,52.31,52.34,52.29,52.33,164717.0,50.8915,50.9207,50.872,50.9109,164717.0
2024-10-02 14:40:00,52.33,52.36,52.32,52.35,89762.0,50.9109,50.9401,50.9012,50.9304,89762.0
2024-10-02 14:50:00,52.36,52.36,52.32,52.33,114004.0,50.9401,50.9401,50.9012,50.9109,114004.0
2024-10-02 15:00:00,52.33,52.36,52.32,52.35,152268.0,50.9109,50.9401,50.9012,50.9304,152268.0
2024-10-02 15:10:00,52.35,52.37,52.33,52.34,164173.0,50.9304,50.9498,50.9109,50.9207,164173.0
2024-10-02 15:20:00,52.35,52.36,52.33,52.35,121928.0,50.9304,50.9401,50.9109,50.9304,121928.0
2024-10-02 15:30:00,52.35,52.35,52.32,52.35,177653.0,50.9304,50.9304,50.9012,50.9304,177653.0
2024-10-02 15:40:00,52.35,52.38,52.33,52.38,169911.0,50.9304,50.9596,50.9109,50.9596,169911.0
2024-10-02 15:50:00,52.38,52.38,52.34,52.36,313218.0,50.9596,50.9596,50.9207,50.9401,313218.0
2024-10-03 09:30:00,51.89,51.93,51.81,51.84,234063.0,50.4829,50.5218,50.405,50.4342,234063.0
2024-10-03 09:40:00,51.84,51.86,51.76,51.79,162789.0,50.4342,50.4537,50.3564,50.3856,162789.0
2024-10-03 09:50:00,51.79,51.85,51.75,51.82,92463.0,50.3856,50.4439,50.3467,50.4148,92463.0
2024-10-03 10:00:00,51.82,51.96,51.8,51.93,325624.0,50.4148,50.551,50.3953,50.5218,325624.0
2024-10-03 10:10:00,51.94,52.0,51.81,51.86,716404.0,50.5315,50.5899,50.405,50.4537,716404.0
2024-10-03 10:20:00,51.86,51.9,51.76,51.78,498783.0,50.4537,50.4926,50.3564,50.3758,498783.0
2024-10-03 10:30:00,51.78,51.85,51.72,51.78,427149.0,50.3758,50.4439,50.3175,50.3758,427149.0
2024-10-03 10:40:00,51.78,51.81,51.67,51.76,319110.0,50.3758,50.405,50.2688,50.3564,319110.0
2024-10-03 10:50:00,51.76,51.84,51.74,51.75,329341.0,50.3564,50.4342,50.3369,50.3467,329341.0
2024-10-03 11:00:00,51.74,51.78,51.7,51.74,284654.0,50.3369,50.3758,50.298,50.3369,284654.0
2024-10-03 11:10:00,51.74,51.79,51.71,51.76,197797.0,50.3369,50.3856,50.3077,50.3564,197797.0
2024-10-03 11:20:00,51.76,51.81,51.74,51.78,181248.0,50.3564,50.405,50.3369,50.3758,181248.0
2024-10-03 11:30:00,51.78,51.85,51.77,51.82,153062.0,50.3758,50.4439,50.3661,50.4148,153062.0
2024-10-03 11:40:00,51.83,51.92,51.82,51.91,1710323.0,50.4245,50.512,50.4148,50.5023,1710323.0
2024-10-03 11:50:00,51.91,51.95,51.88,51.89,147344.0,50.5023,50.5412,50.4731,50.4829,147344.0
2024-10-03 12:00:00,51.89,51.93,51.88,51.93,215130.0,50.4829,50.5218,50.4731,50.5218,215130.0
2024-10-03 12:10:00,51.93,51.95,51.92,51.95,217622.0,50.5218,50.5412,50.512,50.5412,217622.0
2024-10-03 12:20:00,51.95,51.98,51.94,51.96,260836.0,50.5412,50.5704,50.5315,50.551,260836.0
2024-10-03 12:30:00,51.96,51.97,51.92,51.94,262443.0,50.551,50.5607,50.512,50.5315,262443.0
2024-10-03 12:40:00,51.93,51.94,51.84,51.85,191782.0,50.5218,50.5315,50.4342,50.4439,191782.0
2024-10-03 12:50:00,51.85,51.88,51.8,51.85,344153.0,50.4439,50.4731,50.3953,50.4439,344153.0
2024-10-03 13:00:00,51.85,51.86,51.8,51.84,216286.0,50.4439,50.4537,50.3953,50.4342,216286.0
2024-10-03 13:10:00,51.84,51.85,51.79,51.8,324335.0,50.4342,50.4439,50.3856,50.3953,324335.0
2024-10-03 13:20:00,51.8,51.88,51.79,51.81,250778.0,50.3953,50.4731,50.3856,50.405,250778.0
2024-10-03 13:30:00,51.81,51.87,51.8,51.8,69474.0,50.405,50.4634,50.3953,50.3953,69474.0
2024-10-03 13:40:00,51.81,51.85,51.78,51.81,107797.0,50.405,50.4439,50.3758,50.405,107797.0
2024-10-03 13:50:00,51.81,51.85,51.8,51.85,103755.0,50.405,50.4439,50.3953,50.4439,103755.0
2024-10-03 14:00:00,51.85,51.86,51.82,51.84,177171.0,50.4439,50.4537,50.4148,50.4342,177171.0
2024-10-03 14:10:00,51.84,51.88,51.83,51.87,116390.0,50.4342,50.4731,50.4245,50.4634,116390.0
2024-10-03 14:20:00,51.88,51.89,51.83,51.86,178462.0,50.4731,50.4829,50.4245,50.4537,178462.0
2024-10-03 14:30:00,51.86,51.86,51.82,51.85,144441.0,50.4537,50.4537,50.4148,50.4439,144441.0
2024-10-03 14:40:00,51.85,51.87,51.84,51.84,123852.0,50.4439,50.4634,50.4342,50.4342,123852.0
2024-10-03 14:50:00,51.84,51.86,51.82,51.82,124305.0,50.4342,50.4537,50.4148,50.4148,124305.0
2024-10-03 15:00:00,51.82,51.83,51.79,51.8,91673.0,50.4148,50.4245,50.3856,50.3953,91673.0
2024-10-03 15:10:00,51.8,51.82,51.77,51.82,190920.0,50.3953,50.4148,50.3661,50.4148,190920.0
2024-10-03 15:20:00,51.81,51.84,51.81,51.83,285587.0,50.405,50.4342,50.405,50.4245,285587.0
2024-10-03 15:30:00,51.82,51.83,51.8,51.83,189536.0,50.4148,50.4245,50.3953,50.4245,189536.0
2024-10-03 15:40:00,51.83,51.85,51.79,51.84,162787.0,50.4245,50.4439,50.3856,50.4342,162787.0
2024-10-03 15:50:00,51.83,51.88,51.8,51.87,498319.0,50.4245,50.4731,50.3953,50.4634,498319.0
2024-10-04 09:30:00,51.94,52.0,51.9,51.98,246624.0,50.5315,50.5899,50.4926,50.5704,246624.0
2024-10-04 09:40:00,51.99,52.06,51.99,52.05,132054.0,50.5802,50.6483,50.5802,50.6385,132054.0
2024-10-04 09:50:00,52.05,52.08,51.95,51.97,309032.0,50.6385,50.6677,50.5412,50.5607,309032.0
2024-10-04 10:00:00,51.97,52.09,51.96,52.02,167842.0,50.5607,50.6774,50.551,50.6093,167842.0
2024-10-04 10:10:00,52.01,52.12,51.97,52.09,269896.0,50.5996,50.7066,50.5607,50.6774,269896.0
2024-10-04 10:20:00,52.09,52.09,51.95,51.98,141720.0,50.6774,50.6774,50.5412,50.5704,141720.0
2024-10-04 10:30:00,51.97,52.0,51.91,51.92,389721.0,50.5607,50.5899,50.5023,50.512,389721.0
2024-10-04 10:40:00,51.93,52.0,51.92,51.99,202300.0,50.5218,50.5899,50.512,50.5802,202300.0
2024-10-04 10:50:00,51.99,52.05,51.98,52.04,154931.0,50.5802,50.6385,50.5704,50.6288,154931.0
2024-10-04 11:00:00,52.03,52.07,52.02,52.04,244274.0,50.6191,50.658,50.6093,50.6288,244274.0
2024-10-04 11:10:00,52.05,52.07,52.0,52.0,139715.0,50.6385,50.658,50.5899,50.5899,139715.0
2024-10-04 11:20:00,52.0,52.0,51.89,51.9,115680.0,50.5899,50.5899,50.4829,50.4926,115680.0
2024-10-04 11:30:00,51.9,51.96,51.88,51.96,73253.0,50.4926,50.551,50.4731,50.551,73253.0
2024-10-04 11:40:00,51.96,52.01,51.94,51.96,148350.0,50.551,50.5996,50.5315,50.551,148350.0
2024-10-04 11:50:00,51.97,52.06,51.96,52.05,308753.0,50.5607,50.6483,50.551,50.6385,308753.0
2024-10-04 12:00:00,52.05,52.08,52.0,52.0,233163.0,50.6385,50.6677,50.5899,50.5899,233163.0
2024-10-04 12:10:00,52.0,52.03,51.99,52.02,90924.0,50.5899,50.6191,50.5802,50.6093,90924.0
2024-10-04 12:20:00,52.02,52.02,51.97,51.98,110757.0,50.6093,50.6093,50.5607,50.5704,110757.0
2024-10-04 12:30:00,51.98,52.08,51.95,52.07,94192.0,50.5704,50.6677,50.5412,50.658,94192.0
2024-10-04 12:40:00,52.07,52.09,52.04,52.08,371238.0,50.658,50.6774,50.6288,50.6677,371238.0
2024-10-04 12:50:00,52.08,52.08,52.05,52.06,158788.0,50.6677,50.6677,50.6385,50.6483,158788.0
2024-10-04 13:00:00,52.05,52.06,52.04,52.05,203330.0,50.6385,50.6483,50.6288,50.6385,203330.0
2024-10-04 13:10:00,52.05,52.11,52.04,52.11,77788.0,50.6385,50.6969,50.6288,50.6969,77788.0
2024-10-04 13:20:00,52.1,52.13,52.08,52.09,155607.0,50.6872,50.7164,50.6677,50.6774,155607.0
2024-10-04 13:30:00,52.09,52.1,51.99,52.03,187481.0,50.6774,50.6872,50.5802,50.6191,187481.0
2024-10-04 13:40:00,52.03,52.11,52.03,52.06,132861.0,50.6191,50.6969,50.6191,50.6483,132861.0
2024-10-04 13:50:00,52.05,52.06,52.0,52.0,111165.0,50.6385,50.6483,50.5899,50.5899,111165.0
2024-10-04 14:00:00,52.01,52.03,52.0,52.02,144769.0,50.5996,50.6191,50.5899,50.6093,144769.0
2024-10-04 14:10:00,52.03,52.03,51.98,52.02,161307.0,50.6191,50.6191,50.5704,50.6093,161307.0
2024-10-04 14:20:00,52.02,52.06,52.01,52.06,150323.0,50.6093,50.6483,50.5996,50.6483,150323.0
2024-10-04 14:30:00,52.05,52.07,52.04,52.06,76484.0,50.6385,50.658,50.6288,50.6483,76484.0
2024-10-04 14:40:00,52.05,52.08,52.05,52.07,73300.0,50.6385,50.6677,50.6385,50.658,73300.0
2024-10-04 14:50:00,52.08,52.11,52.07,52.1,111375.0,50.6677,50.6969,50.658,50.6872,111375.0
2024-10-04 15:00:00,52.1,52.1,52.08,52.1,99141.0,50.6872,50.6872,50.6677,50.6872,99141.0
2024-10-04 15:10:00,52.09,52.11,52.08,52.1,117322.0,50.6774,50.6969,50.6677,50.6872,117322.0
2024-10-04 15:20:00,52.1,52.13,52.09,52.12,150157.0,50.6872,50.7164,50.6774,50.7066,150157.0
2024-10-04 15:30:00,52.11,52.16,52.1,52.16,135779.0,50.6969,50.7455,50.6872,50.7455,135779.0
2024-10-04 15:40:00,52.16,52.17,52.13,52.16,98515.0,50.7455,50.7553,50.7164,50.7455,98515.0
2024-10-04 15:50:00,52.16,52.2,52.15,52.18,294415.0,50.7455,50.7845,50.7358,50.765,294415.0
2024-10-07 09:30:00,52.05,52.05,51.95,52.02,328226.0,50.6385,50.6385,50.5412,50.6093,328226.0
2024-10-07 09:40:00,52.02,52.07,52.0,52.05,110488.0,50.6093,50.658,50.5899,50.6385,110488.0
2024-10-07 09:50:00,52.05,52.08,51.97,51.98,166991.0,50.6385,50.6677,50.5607,50.5704,166991.0
2024-10-07 10:00:00,51.99,52.07,51.99,52.02,191692.0,50.5802,50.658,50.5802,50.6093,191692.0
2024-10-07 10:10:00,52.03,52.06,51.99,52.04,282587.0,50.6191,50.6483,50.5802,50.6288,282587.0
2024-10-07 10:20:00,52.04,52.04,51.95,51.99,121114.0,50.6288,50.6288,50.5412,50.5802,121114.0
2024-10-07 10:30:00,51.99,52.0,51.94,51.98,104579.0,50.5802,50.5899,50.5315,50.5704,104579.0
2024-10-07 10:40:00,51.98,51.99,51.93,51.95,92608.0,50.5704,50.5802,50.5218,50.5412,92608.0
2024-10-07 10:50:00,51.95,52.0,51.95,51.97,183180.0,50.5412,50.5899,50.5412,50.5607,183180.0
2024-10-07 11:00:00,51.96,51.97,51.92,51.95,246299.0,50.551,50.5607,50.512,50.5412,246299.0
2024-10-07 11:10:00,51.95,51.97,51.94,51.97,200141.0,50.5412,50.5607,50.5315,50.5607,200141.0
2024-10-07 11:20:00,51.97,51.99,51.96,51.98,104202.0,50.5607,50.5802,50.551,50.5704,104202.0
2024-10-07 11:30:00,51.98,52.0,51.97,51.98,77277.0,50.5704,50.5899,50.5607,50.5704,77277.0
2024-10-07 11:40:00,51.99,52.02,51.94,51.96,420787.0,50.5802,50.6093,50.5315,50.551,420787.0
2024-10-07 11:50:00,51.96,51.98,51.94,51.96,218361.0,50.551,50.5704,50.5315,50.551,218361.0
2024-10-07 12:00:00,51.96,51.97,51.94,51.95,130664.0,50.551,50.5607,50.5315,50.5412,130664.0
2024-10-07 12:10:00,51.94,51.97,51.91,51.97,169144.0,50.5315,50.5607,50.5023,50.5607,169144.0
2024-10-07 12:20:00,51.97,51.98,51.95,51.97,105245.0,50.5607,50.5704,50.5412,50.5607,105245.0
2024-10-07 12:30:00,51.97,51.99,51.94,51.97,89035.0,50.5607,50.5802,50.5315,50.5607,89035.0
2024-10-07 12:40:00,51.97,51.99,51.96,51.99,294790.0,50.5607,50.5802,50.551,50.5802,294790.0
2024-10-07 12:50:00,51.98,52.01,51.98,52.01,76865.0,50.5704,50.5996,50.5704,50.5996,76865.0
2024-10-07 13:00:00,52.01,52.03,52.0,52.03,147746.0,50.5996,50.6191,50.5899,50.6191,147746.0
2024-10-07 13:10:00,52.03,52.06,52.02,52.05,133022.0,50.6191,50.6483,50.6093,50.6385,133022.0
2024-10-07 13:20:00,52.05,52.06,52.02,52.03,121058.0,50.6385,50.6483,50.6093,50.6191,121058.0
2024-10-07 13:30:00,52.02,52.06,52.01,52.04,110829.0,50.6093,50.6483,50.5996,50.6288,110829.0
2024-10-07 13:40:00,52.04,52.05,52.0,52.01,104485.0,50.6288,50.6385,50.5899,50.5996,104485.0
2024-10-07 13:50:00,52.01,52.01,51.98,52.0,78527.0,50.5996,50.5996,50.5704,50.5899,78527.0
2024-10-07 14:00:00,51.99,52.0,51.92,51.93,87367.0,50.5802,50.5899,50.512,50.5218,87367.0
2024-10-07 14:10:00,51.93,51.95,51.91,51.91,80931.0,50.5218,50.5412,50.5023,50.5023,80931.0
2024-10-07 14:20:00,51.91,51.92,51.89,51.9,94673.0,50.5023,50.512,50.4829,50.4926,94673.0
2024-10-07 14:30:00,51.9,51.9,51.78,51.85,547753.0,50.4926,50.4926,50.3758,50.4439,547753.0
2024-10-07 14:40:00,51.85,51.87,51.71,51.72,279854.0,50.4439,50.4634,50.3077,50.3175,279854.0
2024-10-07 14:50:00,51.72,51.74,51.68,51.69,113924.0,50.3175,50.3369,50.2786,50.2883,113924.0
2024-10-07 15:00:00,51.69,51.77,51.68,51.77,152727.0,50.2883,50.3661,50.2786,50.3661,152727.0
2024-10-07 15:10:00,51.77,51.79,51.74,51.78,190331.0,50.3661,50.3856,50.3369,50.3758,190331.0
2024-10-07 15:20:00,51.79,51.81,51.78,51.79,273734.0,50.3856,50.405,50.3758,50.3856,273734.0
2024-10-07 15:30:00,51.79,51.8,51.74,51.78,230129.0,50.3856,50.3953,50.3369,50.3758,230129.0
2024-10-07 15:40:00,51.79,51.82,51.76,51.82,192360.0,50.3856,50.4148,50.3564,50.4148,192360.0
2024-10-07 15:50:00,51.82,51.9,51.82,51.88,711326.0,50.4148,50.4926,50.4148,50.4731,711326.0
2024-10-08 09:30:00,51.79,51.8,51.73,51.75,334377.0,50.3856,50.3953,50.3272,50.3467,334377.0
2024-10-08 09:40:00,51.75,51.78,51.72,51.77,152492.0,50.3467,50.3758,50.3175,50.3661,152492.0
2024-10-08 09:50:00,51.77,51.78,51.7,51.75,148518.0,50.3661,50.3758,50.298,50.3467,148518.0
2024-10-08 10:00:00,51.75,51.78,51.72,51.75,159403.0,50.3467,50.3758,50.3175,50.3467,159403.0
2024-10-08 10:10:00,51.74,51.74,51.66,51.7,170812.0,50.3369,50.3369,50.2591,50.298,170812.0
2024-10-08 10:20:00,51.7,51.71,51.65,51.68,151451.0,50.298,50.3077,50.2494,50.2786,151451.0
2024-10-08 10:30:00,51.67,51.68,51.62,51.66,186593.0,50.2688,50.2786,50.2202,50.2591,186593.0
2024-10-08 10:40:00,51.67,51.73,51.65,51.7,358972.0,50.2688,50.3272,50.2494,50.298,358972.0
2024-10-08 10:50:00,51.69,51.72,51.66,51.72,173376.0,50.2883,50.3175,50.2591,50.3175,173376.0
2024-10-08 11:00:00,51.72,51.75,51.71,51.72,134508.0,50.3175,50.3467,50.3077,50.3175,134508.0
2024-10-08 11:10:00,51.71,51.72,51.68,51.69,177517.0,50.3077,50.3175,50.2786,50.2883,177517.0
2024-10-08 11:20:00,51.69,51.71,51.65,51.65,225729.0,50.2883,50.3077,50.2494,50.2494,225729.0
2024-10-08 11:30:00,51.66,51.68,51.64,51.68,615748.0,50.2591,50.2786,50.2396,50.2786,615748.0
2024-10-08 11:40:00,51.68,51.73,51.67,51.72,149710.0,50.2786,50.3272,50.2688,50.3175,149710.0
2024-10-08 11:50:00,51.73,51.78,51.72,51.77,128831.0,50.3272,50.3758,50.3175,50.3661,128831.0
2024-10-08 12:00:00,51.77,51.77,51.72,51.74,212588.0,50.3661,50.3661,50.3175,50.3369,212588.0
2024-10-08 12:10:00,51.75,51.78,51.73,51.78,89480.0,50.3467,50.3758,50.3272,50.3758,89480.0
2024-10-08 12:20:00,51.78,51.8,51.75,51.8,97482.0,50.3758,50.3953,50.3467,50.3953,97482.0
2024-10-08 12:30:00,51.8,51.81,51.78,51.8,263176.0,50.3953,50.405,50.3758,50.3953,263176.0
2024-10-08 12:40:00,51.8,51.81,51.74,51.76,190991.0,50.3953,50.405,50.3369,50.3564,190991.0
2024-10-08 12:50:00,51.76,51.77,51.75,51.77,129509.0,50.3564,50.3661,50.3467,50.3661,129509.0
2024-10-08 13:00:00,51.77,51.77,51.67,51.68,132257.0,50.3661,50.3661,50.2688,50.2786,132257.0
2024-10-08 13:10:00,51.67,51.71,51.66,51.68,106130.0,50.2688,50.3077,50.2591,50.2786,106130.0
2024-10-08 13:20:00,51.68,51.73,51.67,51.7,117117.0,50.2786,50.3272,50.2688,50.298,117117.0
2024-10-08 13:30:00,51.7,51.73,51.7,51.71,100276.0,50.298,50.3272,50.298,50.3077,100276.0
2024-10-08 13:40:00,51.71,51.74,51.7,51.71,153286.0,50.3077,50.3369,50.298,50.3077,153286.0
2024-10-08 13:50:00,51.71,51.74,51.7,51.73,142738.0,50.3077,50.3369,50.298,50.3272,142738.0
2024-10-08 14:00:00,51.73,51.76,51.72,51.75,161423.0,50.3272,50.3564,50.3175,50.3467,161423.0
2024-10-08 14:10:00,51.75,51.77,51.73,51.74,147059.0,50.3467,50.3661,50.3272,50.3369,147059.0
2024-10-08 14:20:00,51.73,51.74,51.7,51.72,92660.0,50.3272,50.3369,50.298,50.3175,92660.0
2024-10-08 14:30:00,51.72,51.77,51.71,51.76,137605.0,50.3175,50.3661,50.3077,50.3564,137605.0
2024-10-08 14:40:00,51.76,51.76,51.73,51.75,161743.0,50.3564,50.3564,50.3272,50.3467,161743.0
2024-10-08 14:50:00,51.75,51.76,51.74,51.76,159490.0,50.3467,50.3564,50.3369,50.3564,159490.0
2024-10-08 15:00:00,51.75,51.75,51.7,51.71,261261.0,50.3467,50.3467,50.298,50.3077,261261.0
2024-10-08 15:10:00,51.71,51.75,51.7,51.75,142929.0,50.3077,50.3467,50.298,50.3467,142929.0
2024-10-08 15:20:00,51.74,51.75,51.72,51.74,89263.0,50.3369,50.3467,50.3175,50.3369,89263.0
2024-10-08 15:30:00,51.73,51.78,51.72,51.78,138875.0,50.3272,50.3758,50.3175,50.3758,138875.0
2024-10-08 15:40:00,51.78,51.8,51.76,51.8,194207.0,50.3758,50.3953,50.3564,50.3953,194207.0
2024-10-08 15:50:00,51.8,51.83,51.77,51.79,381442.0,50.3953,50.4245,50.3661,50.3856,381442.0
2024-10-09 09:30:00,51.53,51.61,51.51,51.61,305892.0,50.1326,50.2105,50.1132,50.2105,305892.0
2024-10-09 09:40:00,51.6,51.68,51.6,51.67,270593.0,50.2007,50.2786,50.2007,50.2688,270593.0
2024-10-09 09:50:00,51.67,51.71,51.66,51.7,129785.0,50.2688,50.3077,50.2591,50.298,129785.0
2024-10-09 10:00:00,51.7,51.72,51.65,51.69,157477.0,50.298,50.3175,50.2494,50.2883,157477.0
2024-10-09 10:10:00,51.69,51.73,51.67,51.68,139639.0,50.2883,50.3272,50.2688,50.2786,139639.0
2024-10-09 10:20:00,51.68,51.71,51.66,51.7,234844.0,50.2786,50.3077,50.2591,50.298,234844.0
2024-10-09 10:30:00,51.7,51.7,51.67,51.69,139329.0,50.298,50.298,50.2688,50.2883,139329.0
2024-10-09 10:40:00,51.7,51.7,51.65,51.68,365753.0,50.298,50.298,50.2494,50.2786,365753.0
2024-10-09 10:50:00,51.69,51.73,51.68,51.73,118810.0,50.2883,50.3272,50.2786,50.3272,118810.0
2024-10-09 11:00:00,51.73,51.82,51.73,51.82,156278.0,50.3272,50.4148,50.3272,50.4148,156278.0
2024-10-09 11:10:00,51.82,51.83,51.8,51.83,66775.0,50.4148,50.4245,50.3953,50.4245,66775.0
2024-10-09 11:20:00,51.83,51.86,51.82,51.85,86967.0,50.4245,50.4537,50.4148,50.4439,86967.0
2024-10-09 11:30:00,51.84,51.85,51.82,51.82,84104.0,50.4342,50.4439,50.4148,50.4148,84104.0
2024-10-09 11:40:00,51.83,51.87,51.83,51.86,109307.0,50.4245,50.4634,50.4245,50.4537,109307.0
2024-10-09 11:50:00,51.86,51.87,51.83,51.86,212721.0,50.4537,50.4634,50.4245,50.4537,212721.0
2024-10-09 12:00:00,51.86,51.87,51.81,51.84,98022.0,50.4537,50.4634,50.405,50.4342,98022.0
2024-10-09 12:10:00,51.85,51.85,51.81,51.81,137842.0,50.4439,50.4439,50.405,50.405,137842.0
2024-10-09 12:20:00,51.8,51.84,51.8,51.83,137221.0,50.3953,50.4342,50.3953,50.4245,137221.0
2024-10-09 12:30:00,51.82,51.83,51.8,51.8,117904.0,50.4148,50.4245,50.3953,50.3953,117904.0
2024-10-09 12:40:00,51.8,51.82,51.79,51.82,137897.0,50.3953,50.4148,50.3856,50.4148,137897.0
2024-10-09 12:50:00,51.82,51.83,51.77,51.8,206431.0,50.4148,50.4245,50.3661,50.3953,206431.0
2024-10-09 13:00:00,51.8,51.81,51.78,51.79,95416.0,50.3953,50.405,50.3758,50.3856,95416.0
2024-10-09 13:10:00,51.8,51.83,51.79,51.82,562153.0,50.3953,50.4245,50.3856,50.4148,562153.0
2024-10-09 13:20:00,51.82,51.83,51.81,51.82,254927.0,50.4148,50.4245,50.405,50.4148,254927.0
2024-10-09 13:30:00,51.82,51.83,51.79,51.83,370556.0,50.4148,50.4245,50.3856,50.4245,370556.0
2024-10-09 13:40:00,51.82,51.84,51.82,51.83,83368.0,50.4148,50.4342,50.4148,50.4245,83368.0
2024-10-09 13:50:00,51.83,51.83,51.76,51.82,209639.0,50.4245,50.4245,50.3564,50.4148,209639.0
2024-10-09 14:00:00,51.81,51.83,51.79,51.82,132253.0,50.405,50.4245,50.3856,50.4148,132253.0
2024-10-09 14:10:00,51.82,51.83,51.79,51.8,129451.0,50.4148,50.4245,50.3856,50.3953,129451.0
2024-10-09 14:20:00,51.81,51.85,51.78,51.84,334258.0,50.405,50.4439,50.3758,50.4342,334258.0
2024-10-09 14:30:00,51.84,51.85,51.81,51.83,185010.0,50.4342,50.4439,50.405,50.4245,185010.0
2024-10-09 14:40:00,51.83,51.85,51.82,51.84,163623.0,50.4245,50.4439,50.4148,50.4342,163623.0
2024-10-09 14:50:00,51.85,51.85,51.79,51.81,219495.0,50.4439,50.4439,50.3856,50.405,219495.0
2024-10-09 15:00:00,51.8,51.83,51.79,51.83,178019.0,50.3953,50.4245,50.3856,50.4245,178019.0
2024-10-09 15:10:00,51.82,51.85,51.81,51.85,114761.0,50.4148,50.4439,50.405,50.4439,114761.0
2024-10-09 15:20:00,51.84,51.86,51.84,51.85,118086.0,50.4342,50.4537,50.4342,50.4439,118086.0
2024-10-09 15:30:00,51.85,51.86,51.82,51.85,149001.0,50.4439,50.4537,50.4148,50.4439,149001.0
2024-10-09 15:40:00,51.85,51.85,51.8,51.82,91566.0,50.4439,50.4439,50.3953,50.4148,91566.0
2024-10-09 15:50:00,51.82,51.86,51.81,51.81,394825.0,50.4148,50.4537,50.405,50.405,394825.0
2024-10-10 09:30:00,51.62,51.66,51.47,51.48,201644.0,50.2202,50.2591,50.0743,50.084,201644.0
2024-10-10 09:40:00,51.48,51.54,51.44,51.44,113161.0,50.084,50.1424,50.0451,50.0451,113161.0
2024-10-10 09:50:00,51.44,51.54,51.42,51.48,272794.0,50.0451,50.1424,50.0256,50.084,272794.0
2024-10-10 10:00:00,51.47,51.57,51.47,51.57,183927.0,50.0743,50.1715,50.0743,50.1715,183927.0
2024-10-10 10:10:00,51.56,51.63,51.55,51.59,221704.0,50.1618,50.2299,50.1521,50.191,221704.0
2024-10-10 10:20:00,51.59,51.62,51.52,51.54,173891.0,50.191,50.2202,50.1229,50.1424,173891.0
2024-10-10 10:30:00,51.53,51.56,51.51,51.53,122552.0,50.1326,50.1618,50.1132,50.1326,122552.0
2024-10-10 10:40:00,51.52,51.56,51.48,51.53,101012.0,50.1229,50.1618,50.084,50.1326,101012.0
2024-10-10 10:50:00,51.53,51.56,51.49,51.53,87647.0,50.1326,50.1618,50.0937,50.1326,87647.0
2024-10-10 11:00:00,51.53,51.58,51.49,51.57,111281.0,50.1326,50.1813,50.0937,50.1715,111281.0
2024-10-10 11:10:00,51.58,51.63,51.57,51.62,199098.0,50.1813,50.2299,50.1715,50.2202,199098.0
2024-10-10 11:20:00,51.63,51.63,51.57,51.59,173604.0,50.2299,50.2299,50.1715,50.191,173604.0
2024-10-10 11:30:00,51.59,51.65,51.56,51.65,48280.0,50.191,50.2494,50.1618,50.2494,48280.0
2024-10-10 11:40:00,51.64,51.65,51.61,51.63,72087.0,50.2396,50.2494,50.2105,50.2299,72087.0
2024-10-10 11:50:00,51.63,51.66,51.62,51.65,173616.0,50.2299,50.2591,50.2202,50.2494,173616.0
2024-10-10 12:00:00,51.66,51.68,51.65,51.66,159131.0,50.2591,50.2786,50.2494,50.2591,159131.0
2024-10-10 12:10:00,51.66,51.7,51.66,51.7,150717.0,50.2591,50.298,50.2591,50.298,150717.0
2024-10-10 12:20:00,51.7,51.71,51.67,51.68,117612.0,50.298,50.3077,50.2688,50.2786,117612.0
2024-10-10 12:30:00,51.68,51.69,51.65,51.69,289586.0,50.2786,50.2883,50.2494,50.2883,289586.0
2024-10-10 12:40:00,51.67,51.68,51.57,51.58,368743.0,50.2688,50.2786,50.1715,50.1813,368743.0
2024-10-10 12:50:00,51.58,51.61,51.56,51.59,280447.0,50.1813,50.2105,50.1618,50.191,280447.0
2024-10-10 13:00:00,51.58,51.6,51.5,51.53,311432.0,50.1813,50.2007,50.1034,50.1326,311432.0
2024-10-10 13:10:00,51.52,51.59,51.51,51.58,204030.0,50.1229,50.191,50.1132,50.1813,204030.0
2024-10-10 13:20:00,51.59,51.66,51.58,51.66,638582.0,50.191,50.2591,50.1813,50.2591,638582.0
2024-10-10 13:30:00,51.66,51.7,51.65,51.68,351071.0,50.2591,50.298,50.2494,50.2786,351071.0
2024-10-10 13:40:00,51.68,51.7,51.66,51.66,288052.0,50.2786,50.298,50.2591,50.2591,288052.0
2024-10-10 13:50:00,51.66,51.7,51.6,51.7,412998.0,50.2591,50.298,50.2007,50.298,412998.0
2024-10-10 14:00:00,51.7,51.7,51.65,51.66,278381.0,50.298,50.298,50.2494,50.2591,278381.0
2024-10-10 14:10:00,51.66,51.67,51.63,51.64,280950.0,50.2591,50.2688,50.2299,50.2396,280950.0
2024-10-10 14:20:00,51.65,51.66,51.63,51.65,352914.0,50.2494,50.2591,50.2299,50.2494,352914.0
2024-10-10 14:30:00,51.65,51.66,51.63,51.65,290872.0,50.2494,50.2591,50.2299,50.2494,290872.0
2024-10-10 14:40:00,51.66,51.67,51.6,51.63,394598.0,50.2591,50.2688,50.2007,50.2299,394598.0
2024-10-10 14:50:00,51.63,51.63,51.6,51.61,279063.0,50.2299,50.2299,50.2007,50.2105,279063.0
2024-10-10 15:00:00,51.61,51.62,51.59,51.6,169653.0,50.2105,50.2202,50.191,50.2007,169653.0
2024-10-10 15:10:00,51.6,51.64,51.6,51.63,105192.0,50.2007,50.2396,50.2007,50.2299,105192.0
2024-10-10 15:20:00,51.63,51.65,51.62,51.64,182858.0,50.2299,50.2494,50.2202,50.2396,182858.0
2024-10-10 15:30:00,51.64,51.67,51.63,51.67,142243.0,50.2396,50.2688,50.2299,50.2688,142243.0
2024-10-10 15:40:00,51.67,51.69,51.66,51.69,97172.0,50.2688,50.2883,50.2591,50.2883,97172.0
2024-10-10 15:50:00,51.69,51.76,51.68,51.74,430054.0,50.2883,50.3564,50.2786,50.3369,430054.0
2024-10-11 09:30:00,51.72,51.83,51.7,51.82,217139.0,50.3175,50.4245,50.298,50.4148,217139.0
2024-10-11 09:40:00,51.82,51.87,51.81,51.84,226572.0,50.4148,50.4634,50.405,50.4342,226572.0
2024-10-11 09:50:00,51.84,51.9,51.84,51.89,68022.0,50.4342,50.4926,50.4342,50.4829,68022.0
2024-10-11 10:00:00,51.89,51.97,51.87,51.94,183132.0,50.4829,50.5607,50.4634,50.5315,183132.0
2024-10-11 10:10:00,51.94,52.02,51.94,52.0,183469.0,50.5315,50.6093,50.5315,50.5899,183469.0
2024-10-11 10:20:00,52.0,52.02,51.98,51.98,107242.0,50.5899,50.6093,50.5704,50.5704,107242.0
2024-10-11 10:30:00,51.98,51.99,51.93,51.96,139545.0,50.5704,50.5802,50.5218,50.551,139545.0
2024-10-11 10:40:00,51.96,51.98,51.9,51.92,101678.0,50.551,50.5704,50.4926,50.512,101678.0
2024-10-11 10:50:00,51.92,51.94,51.89,51.94,274754.0,50.512,50.5315,50.4829,50.5315,274754.0
2024-10-11 11:00:00,51.93,51.99,51.91,51.98,114414.0,50.5218,50.5802,50.5023,50.5704,114414.0
2024-10-11 11:10:00,51.98,52.02,51.97,51.99,141421.0,50.5704,50.6093,50.5607,50.5802,141421.0
2024-10-11 11:20:00,51.98,52.0,51.97,51.99,140661.0,50.5704,50.5899,50.5607,50.5802,140661.0
2024-10-11 11:30:00,52.01,52.02,51.99,52.01,98499.0,50.5996,50.6093,50.5802,50.5996,98499.0
2024-10-11 11:40:00,52.0,52.02,51.96,51.97,105938.0,50.5899,50.6093,50.551,50.5607,105938.0
2024-10-11 11:50:00,51.97,51.98,51.95,51.97,518371.0,50.5607,50.5704,50.5412,50.5607,518371.0
2024-10-11 12:00:00,51.97,51.98,51.95,51.96,91539.0,50.5607,50.5704,50.5412,50.551,91539.0
2024-10-11 12:10:00,51.96,51.98,51.94,51.97,105330.0,50.551,50.5704,50.5315,50.5607,105330.0
2024-10-11 12:20:00,51.97,52.0,51.96,51.98,182107.0,50.5607,50.5899,50.551,50.5704,182107.0
2024-10-11 12:30:00,51.98,52.0,51.97,51.98,209003.0,50.5704,50.5899,50.5607,50.5704,209003.0
2024-10-11 12:40:00,51.98,51.98,51.94,51.96,83766.0,50.5704,50.5704,50.5315,50.551,83766.0
2024-10-11 12:50:00,51.96,51.98,51.93,51.97,118268.0,50.551,50.5704,50.5218,50.5607,118268.0
2024-10-11 13:00:00,51.98,51.99,51.95,51.97,193355.0,50.5704,50.5802,50.5412,50.5607,193355.0
2024-10-11 13:10:00,51.97,51.97,51.94,51.96,79546.0,50.5607,50.5607,50.5315,50.551,79546.0
2024-10-11 13:20:00,51.96,51.98,51.95,51.98,71493.0,50.551,50.5704,50.5412,50.5704,71493.0
2024-10-11 13:30:00,51.98,51.99,51.96,51.98,104610.0,50.5704,50.5802,50.551,50.5704,104610.0
2024-10-11 13:40:00,51.98,52.01,51.98,52.0,49441.0,50.5704,50.5996,50.5704,50.5899,49441.0
2024-10-11 13:50:00,52.0,52.02,51.99,52.02,181586.0,50.5899,50.6093,50.5802,50.6093,181586.0
2024-10-11 14:00:00,52.01,52.03,52.0,52.02,138900.0,50.5996,50.6191,50.5899,50.6093,138900.0
2024-10-11 14:10:00,52.02,52.05,52.01,52.05,74426.0,50.6093,50.6385,50.5996,50.6385,74426.0
2024-10-11 14:20:00,52.05,52.05,52.02,52.02,61379.0,50.6385,50.6385,50.6093,50.6093,61379.0
2024-10-11 14:30:00,52.03,52.03,51.98,52.01,113684.0,50.6191,50.6191,50.5704,50.5996,113684.0
2024-10-11 14:40:00,52.01,52.04,52.0,52.03,125643.0,50.5996,50.6288,50.5899,50.6191,125643.0
2024-10-11 14:50:00,52.04,52.04,52.02,52.02,96531.0,50.6288,50.6288,50.6093,50.6093,96531.0
2024-10-11 15:00:00,52.03,52.04,52.02,52.03,68608.0,50.6191,50.6288,50.6093,50.6191,68608.0
2024-10-11 15:10:00,52.03,52.04,52.01,52.02,176526.0,50.6191,50.6288,50.5996,50.6093,176526.0
2024-10-11 15:20:00,52.02,52.03,52.01,52.02,140488.0,50.6093,50.6191,50.5996,50.6093,140488.0
2024-10-11 15:30:00,52.02,52.03,52.01,52.02,230434.0,50.6093,50.6191,50.5996,50.6093,230434.0
2024-10-11 15:40:00,52.02,52.02,51.99,52.0,349064.0,50.6093,50.6093,50.5802,50.5899,349064.0
2024-10-11 15:50:00,52.0,52.01,51.97,52.0,514308.0,50.5899,50.5996,50.5607,50.5899,514308.0
2024-10-14 09:30:00,51.83,51.85,51.79,51.8,281505.0,50.4245,50.4439,50.3856,50.3953,281505.0
2024-10-14 09:40:00,51.8,52.07,51.79,52.07,213998.0,50.3953,50.658,50.3856,50.658,213998.0
2024-10-14 09:50:00,52.07,52.08,52.01,52.02,84136.0,50.658,50.6677,50.5996,50.6093,84136.0
2024-10-14 10:00:00,52.03,52.04,51.93,51.96,193558.0,50.6191,50.6288,50.5218,50.551,193558.0
2024-10-14 10:10:00,51.96,51.98,51.92,51.93,96710.0,50.551,50.5704,50.512,50.5218,96710.0
2024-10-14 10:20:00,51.93,52.02,51.93,51.98,38479.0,50.5218,50.6093,50.5218,50.5704,38479.0
2024-10-14 10:30:00,51.98,51.99,51.94,51.96,256685.0,50.5704,50.5802,50.5315,50.551,256685.0
2024-10-14 10:40:00,51.96,51.99,51.94,51.97,66375.0,50.551,50.5802,50.5315,50.5607,66375.0
2024-10-14 10:50:00,51.97,51.99,51.94,51.98,81784.0,50.5607,50.5802,50.5315,50.5704,81784.0
2024-10-14 11:00:00,51.98,51.99,51.94,51.98,95896.0,50.5704,50.5802,50.5315,50.5704,95896.0
2024-10-14 11:10:00,51.99,52.02,51.98,52.0,68062.0,50.5802,50.6093,50.5704,50.5899,68062.0
2024-10-14 11:20:00,52.01,52.01,51.97,51.98,83964.0,50.5996,50.5996,50.5607,50.5704,83964.0
2024-10-14 11:30:00,51.98,52.03,51.96,52.03,148866.0,50.5704,50.6191,50.551,50.6191,148866.0
2024-10-14 11:40:00,52.03,52.03,52.0,52.02,32655.0,50.6191,50.6191,50.5899,50.6093,32655.0
2024-10-14 11:50:00,52.03,52.05,52.02,52.05,91296.0,50.6191,50.6385,50.6093,50.6385,91296.0
2024-10-14 12:00:00,52.04,52.06,52.04,52.05,121057.0,50.6288,50.6483,50.6288,50.6385,121057.0
2024-10-14 12:10:00,52.05,52.06,52.04,52.06,86156.0,50.6385,50.6483,50.6288,50.6483,86156.0
2024-10-14 12:20:00,52.05,52.07,52.05,52.05,130060.0,50.6385,50.658,50.6385,50.6385,130060.0
2024-10-14 12:30:00,52.05,52.09,52.05,52.08,53632.0,50.6385,50.6774,50.6385,50.6677,53632.0
2024-10-14 12:40:00,52.08,52.08,52.06,52.07,91227.0,50.6677,50.6677,50.6483,50.658,91227.0
2024-10-14 12:50:00,52.07,52.09,52.06,52.08,82538.0,50.658,50.6774,50.6483,50.6677,82538.0
2024-10-14 13:00:00,52.08,52.09,52.06,52.06,84860.0,50.6677,50.6774,50.6483,50.6483,84860.0
2024-10-14 13:10:00,52.07,52.07,52.04,52.05,159076.0,50.658,50.658,50.6288,50.6385,159076.0
2024-10-14 13:20:00,52.06,52.06,52.04,52.05,51881.0,50.6483,50.6483,50.6288,50.6385,51881.0
2024-10-14 13:30:00,52.05,52.07,52.04,52.07,132074.0,50.6385,50.658,50.6288,50.658,132074.0
2024-10-14 13:40:00,52.07,52.07,52.05,52.07,32497.0,50.658,50.658,50.6385,50.658,32497.0
2024-10-14 13:50:00,52.07,52.08,52.06,52.06,117349.0,50.658,50.6677,50.6483,50.6483,117349.0
2024-10-14 14:00:00,52.06,52.08,52.04,52.08,133938.0,50.6483,50.6677,50.6288,50.6677,133938.0
2024-10-14 14:10:00,52.07,52.09,52.06,52.09,95480.0,50.658,50.6774,50.6483,50.6774,95480.0
2024-10-14 14:20:00,52.08,52.09,52.07,52.07,126378.0,50.6677,50.6774,50.658,50.658,126378.0
2024-10-14 14:30:00,52.08,52.1,52.07,52.1,144808.0,50.6677,50.6872,50.658,50.6872,144808.0
2024-10-14 14:40:00,52.1,52.11,52.08,52.09,104147.0,50.6872,50.6969,50.6677,50.6774,104147.0
2024-10-14 14:50:00,52.09,52.09,52.07,52.07,163412.0,50.6774,50.6774,50.658,50.658,163412.0
2024-10-14 15:00:00,52.07,52.11,52.03,52.09,116265.0,50.658,50.6969,50.6191,50.6774,116265.0
2024-10-14 15:10:00,52.1,52.12,52.09,52.12,215300.0,50.6872,50.7066,50.6774,50.7066,215300.0
2024-10-14 15:20:00,52.12,52.14,52.1,52.1,94044.0,50.7066,50.7261,50.6872,50.6872,94044.0
2024-10-14 15:30:00,52.1,52.12,52.09,52.09,159365.0,50.6872,50.7066,50.6774,50.6774,159365.0
2024-10-14 15:40:00,52.09,52.12,52.09,52.12,91099.0,50.6774,50.7066,50.6774,50.7066,91099.0
2024-10-14 15:50:00,52.11,52.12,52.09,52.1,183502.0,50.6969,50.7066,50.6774,50.6872,183502.0
2024-10-15 09:30:00,51.91,51.96,51.85,51.87,479566.0,50.5023,50.551,50.4439,50.4634,479566.0
2024-10-15 09:40:00,51.88,51.92,51.87,51.91,304006.0,50.4731,50.512,50.4634,50.5023,304006.0
2024-10-15 09:50:00,51.9,51.91,51.84,51.85,257807.0,50.4926,50.5023,50.4342,50.4439,257807.0
2024-10-15 10:00:00,51.85,51.91,51.85,51.91,237031.0,50.4439,50.5023,50.4439,50.5023,237031.0
2024-10-15 10:10:00,51.91,51.93,51.87,51.92,344187.0,50.5023,50.5218,50.4634,50.512,344187.0
2024-10-15 10:20:00,51.93,51.93,51.77,51.78,206746.0,50.5218,50.5218,50.3661,50.3758,206746.0
2024-10-15 10:30:00,51.76,51.79,51.57,51.59,454987.0,50.3564,50.3856,50.1715,50.191,454987.0
2024-10-15 10:40:00,51.57,51.69,51.56,51.66,220143.0,50.1715,50.2883,50.1618,50.2591,220143.0
2024-10-15 10:50:00,51.66,51.74,51.64,51.65,250679.0,50.2591,50.3369,50.2396,50.2494,250679.0
2024-10-15 11:00:00,51.66,51.71,51.63,51.66,97047.0,50.2591,50.3077,50.2299,50.2591,97047.0
2024-10-15 11:10:00,51.65,51.69,51.62,51.66,1242540.0,50.2494,50.2883,50.2202,50.2591,1242540.0
2024-10-15 11:20:00,51.67,51.67,51.61,51.63,338354.0,50.2688,50.2688,50.2105,50.2299,338354.0
2024-10-15 11:30:00,51.63,51.64,51.53,51.54,499090.0,50.2299,50.2396,50.1326,50.1424,499090.0
2024-10-15 11:40:00,51.55,51.59,51.42,51.44,466431.0,50.1521,50.191,50.0256,50.0451,466431.0
2024-10-15 11:50:00,51.45,51.48,51.42,51.44,142975.0,50.0548,50.084,50.0256,50.0451,142975.0
2024-10-15 12:00:00,51.45,51.5,51.41,51.48,61350.0,50.0548,50.1034,50.0159,50.084,61350.0
2024-10-15 12:10:00,51.5,51.53,51.47,51.53,87567.0,50.1034,50.1326,50.0743,50.1326,87567.0
2024-10-15 12:20:00,51.52,51.52,51.49,51.52,72752.0,50.1229,50.1229,50.0937,50.1229,72752.0
2024-10-15 12:30:00,51.51,51.54,51.5,51.52,168570.0,50.1132,50.1424,50.1034,50.1229,168570.0
2024-10-15 12:40:00,51.52,51.53,51.45,51.46,289212.0,50.1229,50.1326,50.0548,50.0645,289212.0
2024-10-15 12:50:00,51.46,51.49,51.44,51.48,237795.0,50.0645,50.0937,50.0451,50.084,237795.0
2024-10-15 13:00:00,51.48,51.5,51.44,51.45,129950.0,50.084,50.1034,50.0451,50.0548,129950.0
2024-10-15 13:10:00,51.45,51.46,51.41,51.44,57202.0,50.0548,50.0645,50.0159,50.0451,57202.0
2024-10-15 13:20:00,51.44,51.45,51.39,51.41,167160.0,50.0451,50.0548,49.9964,50.0159,167160.0
2024-10-15 13:30:00,51.41,51.44,51.39,51.44,111051.0,50.0159,50.0451,49.9964,50.0451,111051.0
2024-10-15 13:40:00,51.44,51.45,51.42,51.43,126540.0,50.0451,50.0548,50.0256,50.0353,126540.0
2024-10-15 13:50:00,51.43,51.43,51.38,51.38,236162.0,50.0353,50.0353,49.9867,49.9867,236162.0
2024-10-15 14:00:00,51.39,51.43,51.37,51.4,110444.0,49.9964,50.0353,49.977,50.0062,110444.0
2024-10-15 14:10:00,51.4,51.41,51.37,51.39,134498.0,50.0062,50.0159,49.977,49.9964,134498.0
2024-10-15 14:20:00,51.39,51.42,51.37,51.39,120268.0,49.9964,50.0256,49.977,49.9964,120268.0
2024-10-15 14:30:00,51.39,51.4,51.36,51.38,181115.0,49.9964,50.0062,49.9672,49.9867,181115.0
2024-10-15 14:40:00,51.38,51.4,51.37,51.39,119222.0,49.9867,50.0062,49.977,49.9964,119222.0
2024-10-15 14:50:00,51.39,51.42,51.38,51.38,163330.0,49.9964,50.0256,49.9867,49.9867,163330.0
2024-10-15 15:00:00,51.38,51.39,51.32,51.34,176765.0,49.9867,49.9964,49.9283,49.9478,176765.0
2024-10-15 15:10:00,51.34,51.36,51.34,51.35,105492.0,49.9478,49.9672,49.9478,49.9575,105492.0
2024-10-15 15:20:00,51.35,51.4,51.35,51.36,179476.0,49.9575,50.0062,49.9575,49.9672,179476.0
2024-10-15 15:30:00,51.37,51.37,51.3,51.33,189733.0,49.977,49.977,49.9089,49.938,189733.0
2024-10-15 15:40:00,51.33,51.36,51.32,51.35,189912.0,49.938,49.9672,49.9283,49.9575,189912.0
2024-10-15 15:50:00,51.35,51.38,51.33,51.36,559312.0,49.9575,49.9867,49.938,49.9672,559312.0
2024-10-16 09:30:00,51.51,51.56,51.5,51.53,210464.0,50.1132,50.1618,50.1034,50.1326,210464.0
2024-10-16 09:40:00,51.53,51.57,51.51,51.55,76530.0,50.1326,50.1715,50.1132,50.1521,76530.0
2024-10-16 09:50:00,51.54,51.55,51.49,51.54,92938.0,50.1424,50.1521,50.0937,50.1424,92938.0
2024-10-16 10:00:00,51.54,51.59,51.51,51.57,220500.0,50.1424,50.191,50.1132,50.1715,220500.0
2024-10-16 10:10:00,51.57,51.6,51.56,51.57,398346.0,50.1715,50.2007,50.1618,50.1715,398346.0
2024-10-16 10:20:00,51.57,51.59,51.55,51.56,171566.0,50.1715,50.191,50.1521,50.1618,171566.0
2024-10-16 10:30:00,51.56,51.58,51.5,51.51,628796.0,50.1618,50.1813,50.1034,50.1132,628796.0
2024-10-16 10:40:00,51.52,51.53,51.48,51.51,115445.0,50.1229,50.1326,50.084,50.1132,115445.0
2024-10-16 10:50:00,51.51,51.56,51.51,51.54,188032.0,50.1132,50.1618,50.1132,50.1424,188032.0
2024-10-16 11:00:00,51.54,51.55,51.46,51.49,116580.0,50.1424,50.1521,50.0645,50.0937,116580.0
2024-10-16 11:10:00,51.48,51.54,51.48,51.53,271482.0,50.084,50.1424,50.084,50.1326,271482.0
2024-10-16 11:20:00,51.52,51.54,51.5,51.51,137040.0,50.1229,50.1424,50.1034,50.1132,137040.0
2024-10-16 11:30:00,51.51,51.52,51.48,51.51,360834.0,50.1132,50.1229,50.084,50.1132,360834.0
2024-10-16 11:40:00,51.51,51.52,51.46,51.48,263285.0,50.1132,50.1229,50.0645,50.084,263285.0
2024-10-16 11:50:00,51.48,51.5,51.46,51.46,74452.0,50.084,50.1034,50.0645,50.0645,74452.0
2024-10-16 12:00:00,51.45,51.49,51.45,51.48,51906.0,50.0548,50.0937,50.0548,50.084,51906.0
2024-10-16 12:10:00,51.48,51.51,51.47,51.51,86846.0,50.084,50.1132,50.0743,50.1132,86846.0
2024-10-16 12:20:00,51.51,51.53,51.5,51.51,247050.0,50.1132,50.1326,50.1034,50.1132,247050.0
2024-10-16 12:30:00,51.51,51.51,51.48,51.5,169326.0,50.1132,50.1132,50.084,50.1034,169326.0
2024-10-16 12:40:00,51.5,51.51,51.48,51.48,111744.0,50.1034,50.1132,50.084,50.084,111744.0
2024-10-16 12:50:00,51.48,51.52,51.48,51.52,160226.0,50.084,50.1229,50.084,50.1229,160226.0
2024-10-16 13:00:00,51.52,51.52,51.5,51.51,121508.0,50.1229,50.1229,50.1034,50.1132,121508.0
2024-10-16 13:10:00,51.51,51.52,51.49,51.5,128122.0,50.1132,50.1229,50.0937,50.1034,128122.0
2024-10-16 13:20:00,51.49,51.54,51.49,51.52,343842.0,50.0937,50.1424,50.0937,50.1229,343842.0
2024-10-16 13:30:00,51.52,51.53,51.51,51.52,269278.0,50.1229,50.1326,50.1132,50.1229,269278.0
2024-10-16 13:40:00,51.52,51.54,51.52,51.52,168013.0,50.1229,50.1424,50.1229,50.1229,168013.0
2024-10-16 13:50:00,51.53,51.54,51.51,51.54,88701.0,50.1326,50.1424,50.1132,50.1424,88701.0
2024-10-16 14:00:00,51.53,51.54,51.51,51.54,95242.0,50.1326,50.1424,50.1132,50.1424,95242.0
2024-10-16 14:10:00,51.53,51.55,51.53,51.55,236523.0,50.1326,50.1521,50.1326,50.1521,236523.0
2024-10-16 14:20:00,51.55,51.58,51.54,51.57,179989.0,50.1521,50.1813,50.1424,50.1715,179989.0
2024-10-16 14:30:00,51.57,51.58,51.55,51.55,123907.0,50.1715,50.1813,50.1521,50.1521,123907.0
2024-10-16 14:40:00,51.55,51.55,51.53,51.55,166848.0,50.1521,50.1521,50.1326,50.1521,166848.0
2024-10-16 14:50:00,51.55,51.55,51.51,51.52,186422.0,50.1521,50.1521,50.1132,50.1229,186422.0
2024-10-16 15:00:00,51.52,51.53,51.5,51.52,90147.0,50.1229,50.1326,50.1034,50.1229,90147.0
2024-10-16 15:10:00,51.52,51.54,51.52,51.54,153373.0,50.1229,50.1424,50.1229,50.1424,153373.0
2024-10-16 15:20:00,51.53,51.54,51.51,51.53,123884.0,50.1326,50.1424,50.1132,50.1326,123884.0
2024-10-16 15:30:00,51.53,51.54,51.51,51.53,133827.0,50.1326,50.1424,50.1132,50.1326,133827.0
2024-10-16 15:40:00,51.53,51.54,51.51,51.52,115030.0,50.1326,50.1424,50.1132,50.1229,115030.0
2024-10-16 15:50:00,51.52,51.56,51.51,51.55,266702.0,50.1229,50.1618,50.1132,50.1521,266702.0
2024-10-17 09:30:00,51.7,51.71,51.56,51.62,244001.0,50.298,50.3077,50.1618,50.2202,244001.0
2024-10-17 09:40:00,51.62,51.69,51.61,51.62,174036.0,50.2202,50.2883,50.2105,50.2202,174036.0
2024-10-17 09:50:00,51.63,51.69,51.6,51.63,133691.0,50.2299,50.2883,50.2007,50.2299,133691.0
2024-10-17 10:00:00,51.66,51.66,51.52,51.57,201746.0,50.2591,50.2591,50.1229,50.1715,201746.0
2024-10-17 10:10:00,51.57,51.6,51.54,51.56,247340.0,50.1715,50.2007,50.1424,50.1618,247340.0
2024-10-17 10:20:00,51.56,51.6,51.51,51.53,141843.0,50.1618,50.2007,50.1132,50.1326,141843.0
2024-10-17 10:30:00,51.52,51.56,51.51,51.56,76084.0,50.1229,50.1618,50.1132,50.1618,76084.0
2024-10-17 10:40:00,51.57,51.61,51.55,51.58,1446936.0,50.1715,50.2105,50.1521,50.1813,1446936.0
2024-10-17 10:50:00,51.59,51.6,51.56,51.58,45980.0,50.191,50.2007,50.1618,50.1813,45980.0
2024-10-17 11:00:00,51.58,51.59,51.52,51.58,200551.0,50.1813,50.191,50.1229,50.1813,200551.0
2024-10-17 11:10:00,51.58,51.59,51.55,51.55,155229.0,50.1813,50.191,50.1521,50.1521,155229.0
2024-10-17 11:20:00,51.55,51.62,51.53,51.61,98292.0,50.1521,50.2202,50.1326,50.2105,98292.0
2024-10-17 11:30:00,51.62,51.63,51.6,51.62,424534.0,50.2202,50.2299,50.2007,50.2202,424534.0
2024-10-17 11:40:00,51.62,51.63,51.58,51.58,57180.0,50.2202,50.2299,50.1813,50.1813,57180.0
2024-10-17 11:50:00,51.59,51.61,51.58,51.61,52046.0,50.191,50.2105,50.1813,50.2105,52046.0
2024-10-17 12:00:00,51.62,51.62,51.56,51.57,81623.0,50.2202,50.2202,50.1618,50.1715,81623.0
2024-10-17 12:10:00,51.58,51.58,51.55,51.58,159405.0,50.1813,50.1813,50.1521,50.1813,159405.0
2024-10-17 12:20:00,51.58,51.59,51.56,51.58,153301.0,50.1813,50.191,50.1618,50.1813,153301.0
2024-10-17 12:30:00,51.57,51.57,51.54,51.57,106776.0,50.1715,50.1715,50.1424,50.1715,106776.0
2024-10-17 12:40:00,51.56,51.61,51.56,51.61,164053.0,50.1618,50.2105,50.1618,50.2105,164053.0
2024-10-17 12:50:00,51.61,51.62,51.6,51.62,93949.0,50.2105,50.2202,50.2007,50.2202,93949.0
2024-10-17 13:00:00,51.62,51.63,51.6,51.62,220274.0,50.2202,50.2299,50.2007,50.2202,220274.0
2024-10-17 13:10:00,51.62,51.63,51.58,51.59,101556.0,50.2202,50.2299,50.1813,50.191,101556.0
2024-10-17 13:20:00,51.59,51.6,51.55,51.55,85489.0,50.191,50.2007,50.1521,50.1521,85489.0
2024-10-17 13:30:00,51.56,51.57,51.54,51.54,128834.0,50.1618,50.1715,50.1424,50.1424,128834.0
2024-10-17 13:40:00,51.55,51.58,51.54,51.58,54227.0,50.1521,50.1813,50.1424,50.1813,54227.0
2024-10-17 13:50:00,51.57,51.6,51.57,51.59,63844.0,50.1715,50.2007,50.1715,50.191,63844.0
2024-10-17 14:00:00,51.59,51.59,51.52,51.52,227172.0,50.191,50.191,50.1229,50.1229,227172.0
2024-10-17 14:10:00,51.52,51.54,51.5,51.51,121628.0,50.1229,50.1424,50.1034,50.1132,121628.0
2024-10-17 14:20:00,51.51,51.53,51.49,51.51,116338.0,50.1132,50.1326,50.0937,50.1132,116338.0
2024-10-17 14:30:00,51.5,51.51,51.48,51.51,107020.0,50.1034,50.1132,50.084,50.1132,107020.0
2024-10-17 14:40:00,51.51,51.52,51.49,51.51,99351.0,50.1132,50.1229,50.0937,50.1132,99351.0
2024-10-17 14:50:00,51.51,51.52,51.5,51.51,154155.0,50.1132,50.1229,50.1034,50.1132,154155.0
2024-10-17 15:00:00,51.52,51.52,51.49,51.52,144556.0,50.1229,50.1229,50.0937,50.1229,144556.0
2024-10-17 15:10:00,51.52,51.54,51.51,51.53,84002.0,50.1229,50.1424,50.1132,50.1326,84002.0
2024-10-17 15:20:00,51.53,51.53,51.5,51.52,223041.0,50.1326,50.1326,50.1034,50.1229,223041.0
2024-10-17 15:30:00,51.52,51.52,51.5,51.51,209367.0,50.1229,50.1229,50.1034,50.1132,209367.0
2024-10-17 15:40:00,51.51,51.52,51.5,51.52,188583.0,50.1132,50.1229,50.1034,50.1229,188583.0
2024-10-17 15:50:00,51.51,51.54,51.5,51.54,387739.0,50.1132,50.1424,50.1034,50.1424,387739.0
2024-10-18 09:30:00,51.76,51.77,51.65,51.67,225538.0,50.3564,50.3661,50.2494,50.2688,225538.0
2024-10-18 09:40:00,51.68,51.71,51.66,51.67,76340.0,50.2786,50.3077,50.2591,50.2688,76340.0
2024-10-18 09:50:00,51.67,51.69,51.65,51.66,44677.0,50.2688,50.2883,50.2494,50.2591,44677.0
2024-10-18 10:00:00,51.66,51.7,51.64,51.69,323995.0,50.2591,50.298,50.2396,50.2883,323995.0
2024-10-18 10:10:00,51.69,51.7,51.64,51.68,265506.0,50.2883,50.298,50.2396,50.2786,265506.0
2024-10-18 10:20:00,51.68,51.72,51.67,51.72,176185.0,50.2786,50.3175,50.2688,50.3175,176185.0
2024-10-18 10:30:00,51.72,51.74,51.69,51.72,140091.0,50.3175,50.3369,50.2883,50.3175,140091.0
2024-10-18 10:40:00,51.73,51.76,51.72,51.75,72522.0,50.3272,50.3564,50.3175,50.3467,72522.0
2024-10-18 10:50:00,51.74,51.76,51.72,51.73,87731.0,50.3369,50.3564,50.3175,50.3272,87731.0
2024-10-18 11:00:00,51.73,51.76,51.73,51.76,72903.0,50.3272,50.3564,50.3272,50.3564,72903.0
2024-10-18 11:10:00,51.76,51.77,51.74,51.74,40410.0,50.3564,50.3661,50.3369,50.3369,40410.0
2024-10-18 11:20:00,51.75,51.77,51.73,51.76,73160.0,50.3467,50.3661,50.3272,50.3564,73160.0
2024-10-18 11:30:00,51.76,51.78,51.75,51.77,47244.0,50.3564,50.3758,50.3467,50.3661,47244.0
2024-10-18 11:40:00,51.77,51.78,51.75,51.76,116276.0,50.3661,50.3758,50.3467,50.3564,116276.0
2024-10-18 11:50:00,51.77,51.77,51.74,51.76,105541.0,50.3661,50.3661,50.3369,50.3564,105541.0
2024-10-18 12:00:00,51.76,51.76,51.74,51.76,43072.0,50.3564,50.3564,50.3369,50.3564,43072.0
2024-10-18 12:10:00,51.76,51.8,51.74,51.79,127985.0,50.3564,50.3953,50.3369,50.3856,127985.0
2024-10-18 12:20:00,51.8,51.82,51.79,51.8,53266.0,50.3953,50.4148,50.3856,50.3953,53266.0
2024-10-18 12:30:00,51.81,51.81,51.79,51.8,125221.0,50.405,50.405,50.3856,50.3953,125221.0
2024-10-18 12:40:00,51.8,51.83,51.8,51.81,81583.0,50.3953,50.4245,50.3953,50.405,81583.0
2024-10-18 12:50:00,51.81,51.85,51.81,51.82,709115.0,50.405,50.4439,50.405,50.4148,709115.0
2024-10-18 13:00:00,51.82,51.83,51.8,51.83,281176.0,50.4148,50.4245,50.3953,50.4245,281176.0
2024-10-18 13:10:00,51.83,51.85,51.82,51.84,160369.0,50.4245,50.4439,50.4148,50.4342,160369.0
2024-10-18 13:20:00,51.83,51.84,51.81,51.82,160847.0,50.4245,50.4342,50.405,50.4148,160847.0
2024-10-18 13:30:00,51.82,51.82,51.81,51.82,91775.0,50.4148,50.4148,50.405,50.4148,91775.0
2024-10-18 13:40:00,51.82,51.82,51.8,51.8,70437.0,50.4148,50.4148,50.3953,50.3953,70437.0
2024-10-18 13:50:00,51.8,51.82,51.8,51.8,36219.0,50.3953,50.4148,50.3953,50.3953,36219.0
2024-10-18 14:00:00,51.81,51.82,51.76,51.8,384353.0,50.405,50.4148,50.3564,50.3953,384353.0
2024-10-18 14:10:00,51.81,51.84,51.81,51.84,211979.0,50.405,50.4342,50.405,50.4342,211979.0
2024-10-18 14:20:00,51.84,51.85,51.82,51.84,227089.0,50.4342,50.4439,50.4148,50.4342,227089.0
2024-10-18 14:30:00,51.84,51.84,51.81,51.82,187047.0,50.4342,50.4342,50.405,50.4148,187047.0
2024-10-18 14:40:00,51.82,51.83,51.8,51.83,257208.0,50.4148,50.4245,50.3953,50.4245,257208.0
2024-10-18 14:50:00,51.83,51.83,51.8,51.81,70982.0,50.4245,50.4245,50.3953,50.405,70982.0
2024-10-18 15:00:00,51.8,51.81,51.78,51.79,71743.0,50.3953,50.405,50.3758,50.3856,71743.0
2024-10-18 15:10:00,51.78,51.79,51.78,51.79,73256.0,50.3758,50.3856,50.3758,50.3856,73256.0
2024-10-18 15:20:00,51.79,51.81,51.77,51.8,302222.0,50.3856,50.405,50.3661,50.3953,302222.0
2024-10-18 15:30:00,51.8,51.81,51.79,51.8,255205.0,50.3953,50.405,50.3856,50.3953,255205.0
2024-10-18 15:40:00,51.8,51.81,51.78,51.8,200237.0,50.3953,50.405,50.3758,50.3953,200237.0
2024-10-18 15:50:00,51.8,51.83,51.79,51.83,269155.0,50.3953,50.4245,50.3856,50.4245,269155.0
2024-10-21 09:30:00,51.56,51.6,51.54,51.55,175391.0,50.1618,50.2007,50.1424,50.1521,175391.0
2024-10-21 09:40:00,51.55,51.57,51.52,51.56,60238.0,50.1521,50.1715,50.1229,50.1618,60238.0
2024-10-21 09:50:00,51.55,51.6,51.54,51.55,50580.0,50.1521,50.2007,50.1424,50.1521,50580.0
2024-10-21 10:00:00,51.55,51.57,51.53,51.54,230524.0,50.1521,50.1715,50.1326,50.1424,230524.0
2024-10-21 10:10:00,51.54,51.54,51.49,51.5,261441.0,50.1424,50.1424,50.0937,50.1034,261441.0
2024-10-21 10:20:00,51.51,51.51,51.38,51.39,173111.0,50.1132,50.1132,49.9867,49.9964,173111.0
2024-10-21 10:30:00,51.4,51.4,51.34,51.36,99478.0,50.0062,50.0062,49.9478,49.9672,99478.0
2024-10-21 10:40:00,51.35,51.36,51.3,51.3,134820.0,49.9575,49.9672,49.9089,49.9089,134820.0
2024-10-21 10:50:00,51.31,51.33,51.3,51.31,241071.0,49.9186,49.938,49.9089,49.9186,241071.0
2024-10-21 11:00:00,51.3,51.31,51.2,51.21,159746.0,49.9089,49.9186,49.8116,49.8213,159746.0
2024-10-21 11:10:00,51.2,51.24,51.2,51.21,112312.0,49.8116,49.8505,49.8116,49.8213,112312.0
2024-10-21 11:20:00,51.21,51.21,51.14,51.15,67005.0,49.8213,49.8213,49.7532,49.7629,67005.0
2024-10-21 11:30:00,51.14,51.17,51.14,51.16,150278.0,49.7532,49.7824,49.7532,49.7727,150278.0
2024-10-21 11:40:00,51.16,51.22,51.16,51.22,168029.0,49.7727,49.831,49.7727,49.831,168029.0
2024-10-21 11:50:00,51.22,51.25,51.2,51.23,56223.0,49.831,49.8602,49.8116,49.8408,56223.0
2024-10-21 12:00:00,51.24,51.25,51.21,51.24,134401.0,49.8505,49.8602,49.8213,49.8505,134401.0
2024-10-21 12:10:00,51.24,51.25,51.19,51.21,110575.0,49.8505,49.8602,49.8018,49.8213,110575.0
2024-10-21 12:20:00,51.21,51.22,51.19,51.21,183558.0,49.8213,49.831,49.8018,49.8213,183558.0
2024-10-21 12:30:00,51.21,51.23,51.19,51.21,98834.0,49.8213,49.8408,49.8018,49.8213,98834.0
2024-10-21 12:40:00,51.2,51.22,51.2,51.21,110411.0,49.8116,49.831,49.8116,49.8213,110411.0
2024-10-21 12:50:00,51.21,51.25,51.2,51.25,79031.0,49.8213,49.8602,49.8116,49.8602,79031.0
2024-10-21 13:00:00,51.25,51.28,51.24,51.28,115421.0,49.8602,49.8894,49.8505,49.8894,115421.0
2024-10-21 13:10:00,51.28,51.28,51.24,51.25,76394.0,49.8894,49.8894,49.8505,49.8602,76394.0
2024-10-21 13:20:00,51.24,51.27,51.24,51.26,159645.0,49.8505,49.8797,49.8505,49.8699,159645.0
2024-10-21 13:30:00,51.26,51.27,51.25,51.26,48322.0,49.8699,49.8797,49.8602,49.8699,48322.0
2024-10-21 13:40:00,51.26,51.26,51.23,51.26,59761.0,49.8699,49.8699,49.8408,49.8699,59761.0
2024-10-21 13:50:00,51.26,51.27,51.24,51.24,76485.0,49.8699,49.8797,49.8505,49.8505,76485.0
2024-10-21 14:00:00,51.25,51.25,51.2,51.22,89260.0,49.8602,49.8602,49.8116,49.831,89260.0
2024-10-21 14:10:00,51.21,51.24,51.2,51.23,144152.0,49.8213,49.8505,49.8116,49.8408,144152.0
2024-10-21 14:20:00,51.23,51.24,51.19,51.21,219681.0,49.8408,49.8505,49.8018,49.8213,219681.0
2024-10-21 14:30:00,51.22,51.22,51.19,51.21,62154.0,49.831,49.831,49.8018,49.8213,62154.0
2024-10-21 14:40:00,51.21,51.21,51.18,51.2,58405.0,49.8213,49.8213,49.7921,49.8116,58405.0
2024-10-21 14:50:00,51.2,51.2,51.17,51.18,97813.0,49.8116,49.8116,49.7824,49.7921,97813.0
2024-10-21 15:00:00,51.17,51.2,51.16,51.2,145219.0,49.7824,49.8116,49.7727,49.8116,145219.0
2024-10-21 15:10:00,51.19,51.23,51.19,51.23,119296.0,49.8018,49.8408,49.8018,49.8408,119296.0
2024-10-21 15:20:00,51.22,51.23,51.2,51.2,172275.0,49.831,49.8408,49.8116,49.8116,172275.0
2024-10-21 15:30:00,51.21,51.21,51.18,51.19,120130.0,49.8213,49.8213,49.7921,49.8018,120130.0
2024-10-21 15:40:00,51.19,51.22,51.18,51.22,104007.0,49.8018,49.831,49.7921,49.831,104007.0
2024-10-21 15:50:00,51.22,51.24,51.2,51.23,387364.0,49.831,49.8505,49.8116,49.8408,387364.0
2024-10-22 09:30:00,50.91,50.95,50.88,50.9,209387.0,49.5294,49.5684,49.5003,49.5197,209387.0
2024-10-22 09:40:00,50.89,50.92,50.87,50.91,123107.0,49.51,49.5392,49.4905,49.5294,123107.0
2024-10-22 09:50:00,50.92,50.94,50.88,50.92,157750.0,49.5392,49.5586,49.5003,49.5392,157750.0
2024-10-22 10:00:00,50.94,50.96,50.89,50.93,315794.0,49.5586,49.5781,49.51,49.5489,315794.0
2024-10-22 10:10:00,50.92,50.96,50.91,50.93,320631.0,49.5392,49.5781,49.5294,49.5489,320631.0
2024-10-22 10:20:00,50.92,50.93,50.86,50.86,223173.0,49.5392,49.5489,49.4808,49.4808,223173.0
2024-10-22 10:30:00,50.86,50.92,50.85,50.9,305348.0,49.4808,49.5392,49.4711,49.5197,305348.0
2024-10-22 10:40:00,50.9,50.93,50.89,50.92,344641.0,49.5197,49.5489,49.51,49.5392,344641.0
2024-10-22 10:50:00,50.91,50.95,50.91,50.94,249702.0,49.5294,49.5684,49.5294,49.5586,249702.0
2024-10-22 11:00:00,50.93,50.94,50.9,50.92,306022.0,49.5489,49.5586,49.5197,49.5392,306022.0
2024-10-22 11:10:00,50.93,50.95,50.91,50.94,158002.0,49.5489,49.5684,49.5294,49.5586,158002.0
2024-10-22 11:20:00,50.94,50.95,50.91,50.92,64126.0,49.5586,49.5684,49.5294,49.5392,64126.0
2024-10-22 11:30:00,50.92,50.95,50.91,50.92,58566.0,49.5392,49.5684,49.5294,49.5392,58566.0
2024-10-22 11:40:00,50.93,50.94,50.92,50.94,47849.0,49.5489,49.5586,49.5392,49.5586,47849.0
2024-10-22 11:50:00,50.94,50.95,50.92,50.93,78485.0,49.5586,49.5684,49.5392,49.5489,78485.0
2024-10-22 12:00:00,50.93,50.93,50.86,50.88,144459.0,49.5489,49.5489,49.4808,49.5003,144459.0
2024-10-22 12:10:00,50.88,50.9,50.87,50.89,147555.0,49.5003,49.5197,49.4905,49.51,147555.0
2024-10-22 12:20:00,50.9,50.91,50.87,50.89,171020.0,49.5197,49.5294,49.4905,49.51,171020.0
2024-10-22 12:30:00,50.88,50.92,50.88,50.9,45933.0,49.5003,49.5392,49.5003,49.5197,45933.0
2024-10-22 12:40:00,50.9,50.93,50.89,50.92,110219.0,49.5197,49.5489,49.51,49.5392,110219.0
2024-10-22 12:50:00,50.91,50.94,50.91,50.94,113382.0,49.5294,49.5586,49.5294,49.5586,113382.0
2024-10-22 13:00:00,50.94,50.96,50.92,50.93,107413.0,49.5586,49.5781,49.5392,49.5489,107413.0
2024-10-22 13:10:00,50.94,50.94,50.92,50.93,150812.0,49.5586,49.5586,49.5392,49.5489,150812.0
2024-10-22 13:20:00,50.93,50.94,50.92,50.94,62876.0,49.5489,49.5586,49.5392,49.5586,62876.0
2024-10-22 13:30:00,50.93,50.98,50.93,50.97,52826.0,49.5489,49.5975,49.5489,49.5878,52826.0
2024-10-22 13:40:00,50.97,51.0,50.97,50.98,74005.0,49.5878,49.617,49.5878,49.5975,74005.0
2024-10-22 13:50:00,50.98,51.01,50.97,51.01,113508.0,49.5975,49.6267,49.5878,49.6267,113508.0
2024-10-22 14:00:00,51.0,51.03,50.99,51.0,83501.0,49.617,49.6462,49.6073,49.617,83501.0
2024-10-22 14:10:00,50.99,51.01,50.98,51.0,145908.0,49.6073,49.6267,49.5975,49.617,145908.0
2024-10-22 14:20:00,51.0,51.01,50.99,51.01,103278.0,49.617,49.6267,49.6073,49.6267,103278.0
2024-10-22 14:30:00,51.01,51.01,50.98,50.99,75383.0,49.6267,49.6267,49.5975,49.6073,75383.0
2024-10-22 14:40:00,50.98,50.99,50.97,50.97,100791.0,49.5975,49.6073,49.5878,49.5878,100791.0
2024-10-22 14:50:00,50.97,50.98,50.95,50.95,141453.0,49.5878,49.5975,49.5684,49.5684,141453.0
2024-10-22 15:00:00,50.96,50.99,50.94,50.98,97461.0,49.5781,49.6073,49.5586,49.5975,97461.0
2024-10-22 15:10:00,50.99,51.0,50.98,51.0,163726.0,49.6073,49.617,49.5975,49.617,163726.0
2024-10-22 15:20:00,50.99,51.0,50.98,50.99,175415.0,49.6073,49.617,49.5975,49.6073,175415.0
2024-10-22 15:30:00,50.99,51.01,50.99,50.99,210814.0,49.6073,49.6267,49.6073,49.6073,210814.0
2024-10-22 15:40:00,50.99,51.03,50.98,51.02,207382.0,49.6073,49.6462,49.5975,49.6365,207382.0
2024-10-22 15:50:00,51.02,51.03,50.96,50.96,558645.0,49.6365,49.6462,49.5781,49.5781,558645.0
2024-10-23 09:30:00,50.54,50.6,50.52,50.58,262529.0,49.1695,49.2278,49.15,49.2084,262529.0
2024-10-23 09:40:00,50.59,50.65,50.57,50.65,93607.0,49.2181,49.2765,49.1987,49.2765,93607.0
2024-10-23 09:50:00,50.66,50.66,50.6,50.61,152549.0,49.2862,49.2862,49.2278,49.2376,152549.0
2024-10-23 10:00:00,50.6,50.63,50.55,50.61,205614.0,49.2278,49.257,49.1792,49.2376,205614.0
2024-10-23 10:10:00,50.61,50.61,50.55,50.55,350812.0,49.2376,49.2376,49.1792,49.1792,350812.0
2024-10-23 10:20:00,50.55,50.63,50.54,50.63,122643.0,49.1792,49.257,49.1695,49.257,122643.0
2024-10-23 10:30:00,50.62,50.63,50.56,50.58,164491.0,49.2473,49.257,49.1889,49.2084,164491.0
2024-10-23 10:40:00,50.57,50.61,50.57,50.58,167813.0,49.1987,49.2376,49.1987,49.2084,167813.0
2024-10-23 10:50:00,50.58,50.61,50.54,50.56,128152.0,49.2084,49.2376,49.1695,49.1889,128152.0
2024-10-23 11:00:00,50.56,50.58,50.54,50.55,76191.0,49.1889,49.2084,49.1695,49.1792,76191.0
2024-10-23 11:10:00,50.56,50.56,50.46,50.46,161063.0,49.1889,49.1889,49.0916,49.0916,161063.0
2024-10-23 11:20:00,50.46,50.49,50.45,50.46,51254.0,49.0916,49.1208,49.0819,49.0916,51254.0
2024-10-23 11:30:00,50.47,50.51,50.45,50.51,79229.0,49.1014,49.1403,49.0819,49.1403,79229.0
2024-10-23 11:40:00,50.52,50.54,50.49,50.53,88787.0,49.15,49.1695,49.1208,49.1597,88787.0
2024-10-23 11:50:00,50.53,50.56,50.52,50.55,137480.0,49.1597,49.1889,49.15,49.1792,137480.0
2024-10-23 12:00:00,50.56,50.56,50.5,50.52,68876.0,49.1889,49.1889,49.1306,49.15,68876.0
2024-10-23 12:10:00,50.52,50.54,50.5,50.52,147746.0,49.15,49.1695,49.1306,49.15,147746.0
2024-10-23 12:20:00,50.52,50.53,50.46,50.46,95500.0,49.15,49.1597,49.0916,49.0916,95500.0
2024-10-23 12:30:00,50.47,50.51,50.42,50.48,149310.0,49.1014,49.1403,49.0527,49.1111,149310.0
2024-10-23 12:40:00,50.48,50.52,50.47,50.52,81768.0,49.1111,49.15,49.1014,49.15,81768.0
2024-10-23 12:50:00,50.52,50.52,50.47,50.47,79965.0,49.15,49.15,49.1014,49.1014,79965.0
2024-10-23 13:00:00,50.47,50.48,50.41,50.42,78902.0,49.1014,49.1111,49.043,49.0527,78902.0
2024-10-23 13:10:00,50.41,50.43,50.37,50.38,165118.0,49.043,49.0625,49.0041,49.0138,165118.0
2024-10-23 13:20:00,50.37,50.39,50.35,50.38,97146.0,49.0041,49.0235,48.9846,49.0138,97146.0
2024-10-23 13:30:00,50.38,50.38,50.32,50.33,58834.0,49.0138,49.0138,48.9554,48.9652,58834.0
2024-10-23 13:40:00,50.33,50.37,50.32,50.37,98011.0,48.9652,49.0041,48.9554,49.0041,98011.0
2024-10-23 13:50:00,50.37,50.37,50.34,50.35,69265.0,49.0041,49.0041,48.9749,48.9846,69265.0
2024-10-23 14:00:00,50.34,50.35,50.28,50.3,175809.0,48.9749,48.9846,48.9165,48.936,175809.0
2024-10-23 14:10:00,50.3,50.31,50.25,50.26,75206.0,48.936,48.9457,48.8873,48.8971,75206.0
2024-10-23 14:20:00,50.25,50.33,50.25,50.32,108238.0,48.8873,48.9652,48.8873,48.9554,108238.0
2024-10-23 14:30:00,50.32,50.4,50.31,50.39,126513.0,48.9554,49.0333,48.9457,49.0235,126513.0
2024-10-23 14:40:00,50.39,50.42,50.38,50.41,115349.0,49.0235,49.0527,49.0138,49.043,115349.0
2024-10-23 14:50:00,50.41,50.42,50.38,50.41,60155.0,49.043,49.0527,49.0138,49.043,60155.0
2024-10-23 15:00:00,50.4,50.41,50.37,50.39,166665.0,49.0333,49.043,49.0041,49.0235,166665.0
2024-10-23 15:10:00,50.39,50.42,50.38,50.42,213778.0,49.0235,49.0527,49.0138,49.0527,213778.0
2024-10-23 15:20:00,50.42,50.44,50.4,50.43,193825.0,49.0527,49.0722,49.0333,49.0625,193825.0
2024-10-23 15:30:00,50.43,50.44,50.41,50.44,233178.0,49.0625,49.0722,49.043,49.0722,233178.0
2024-10-23 15:40:00,50.44,50.47,50.43,50.47,372242.0,49.0722,49.1014,49.0625,49.1014,372242.0
2024-10-23 15:50:00,50.47,50.49,50.46,50.49,423882.0,49.1014,49.1208,49.0916,49.1208,423882.0
2024-10-24 09:30:00,50.8,50.81,50.76,50.8,224166.0,49.4224,49.4322,49.3835,49.4224,224166.0
2024-10-24 09:40:00,50.8,50.81,50.71,50.75,163317.0,49.4224,49.4322,49.3349,49.3738,163317.0
2024-10-24 09:50:00,50.75,50.79,50.7,50.76,2226498.0,49.3738,49.4127,49.3251,49.3835,2226498.0
2024-10-24 10:00:00,50.77,50.78,50.7,50.72,546375.0,49.3932,49.403,49.3251,49.3446,546375.0
2024-10-24 10:10:00,50.71,50.72,50.65,50.67,345045.0,49.3349,49.3446,49.2765,49.2959,345045.0
2024-10-24 10:20:00,50.66,50.67,50.61,50.63,334791.0,49.2862,49.2959,49.2376,49.257,334791.0
2024-10-24 10:30:00,50.63,50.65,50.61,50.64,225398.0,49.257,49.2765,49.2376,49.2668,225398.0
2024-10-24 10:40:00,50.64,50.64,50.57,50.58,221814.0,49.2668,49.2668,49.1987,49.2084,221814.0
2024-10-24 10:50:00,50.58,50.59,50.55,50.57,178544.0,49.2084,49.2181,49.1792,49.1987,178544.0
2024-10-24 11:00:00,50.57,50.59,50.53,50.55,106478.0,49.1987,49.2181,49.1597,49.1792,106478.0
2024-10-24 11:10:00,50.55,50.6,50.54,50.6,158473.0,49.1792,49.2278,49.1695,49.2278,158473.0
2024-10-24 11:20:00,50.6,50.61,50.54,50.54,121801.0,49.2278,49.2376,49.1695,49.1695,121801.0
2024-10-24 11:30:00,50.55,50.55,50.5,50.52,179585.0,49.1792,49.1792,49.1306,49.15,179585.0
2024-10-24 11:40:00,50.52,50.53,50.47,50.48,123533.0,49.15,49.1597,49.1014,49.1111,123533.0
2024-10-24 11:50:00,50.47,50.54,50.46,50.53,256723.0,49.1014,49.1695,49.0916,49.1597,256723.0
2024-10-24 12:00:00,50.52,50.53,50.44,50.47,818155.0,49.15,49.1597,49.0722,49.1014,818155.0
2024-10-24 12:10:00,50.47,50.47,50.43,50.47,76499.0,49.1014,49.1014,49.0625,49.1014,76499.0
2024-10-24 12:20:00,50.47,50.52,50.45,50.52,88509.0,49.1014,49.15,49.0819,49.15,88509.0
2024-10-24 12:30:00,50.51,50.57,50.51,50.55,126943.0,49.1403,49.1987,49.1403,49.1792,126943.0
2024-10-24 12:40:00,50.55,50.57,50.53,50.57,157280.0,49.1792,49.1987,49.1597,49.1987,157280.0
2024-10-24 12:50:00,50.57,50.58,50.55,50.57,87954.0,49.1987,49.2084,49.1792,49.1987,87954.0
2024-10-24 13:00:00,50.57,50.61,50.56,50.6,80429.0,49.1987,49.2376,49.1889,49.2278,80429.0
2024-10-24 13:10:00,50.61,50.63,50.6,50.62,407758.0,49.2376,49.257,49.2278,49.2473,407758.0
2024-10-24 13:20:00,50.61,50.65,50.61,50.65,89704.0,49.2376,49.2765,49.2376,49.2765,89704.0
2024-10-24 13:30:00,50.65,50.65,50.62,50.65,56424.0,49.2765,49.2765,49.2473,49.2765,56424.0
2024-10-24 13:40:00,50.64,50.65,50.58,50.6,144672.0,49.2668,49.2765,49.2084,49.2278,144672.0
2024-10-24 13:50:00,50.6,50.61,50.56,50.57,109235.0,49.2278,49.2376,49.1889,49.1987,109235.0
2024-10-24 14:00:00,50.57,50.59,50.54,50.57,258713.0,49.1987,49.2181,49.1695,49.1987,258713.0
2024-10-24 14:10:00,50.57,50.61,50.57,50.61,172578.0,49.1987,49.2376,49.1987,49.2376,172578.0
2024-10-24 14:20:00,50.61,50.61,50.57,50.58,119785.0,49.2376,49.2376,49.1987,49.2084,119785.0
2024-10-24 14:30:00,50.57,50.58,50.56,50.58,122572.0,49.1987,49.2084,49.1889,49.2084,122572.0
2024-10-24 14:40:00,50.57,50.58,50.55,50.57,141020.0,49.1987,49.2084,49.1792,49.1987,141020.0
2024-10-24 14:50:00,50.56,50.6,50.56,50.59,131985.0,49.1889,49.2278,49.1889,49.2181,131985.0
2024-10-24 15:00:00,50.59,50.61,50.56,50.61,122407.0,49.2181,49.2376,49.1889,49.2376,122407.0
2024-10-24 15:10:00,50.61,50.64,50.6,50.63,106367.0,49.2376,49.2668,49.2278,49.257,106367.0
2024-10-24 15:20:00,50.63,50.65,50.62,50.65,199152.0,49.257,49.2765,49.2473,49.2765,199152.0
2024-10-24 15:30:00,50.65,50.67,50.63,50.64,269115.0,49.2765,49.2959,49.257,49.2668,269115.0
2024-10-24 15:40:00,50.64,50.67,50.63,50.66,128836.0,49.2668,49.2959,49.257,49.2862,128836.0
2024-10-24 15:50:00,50.66,50.69,50.66,50.68,314439.0,49.2862,49.3154,49.2862,49.3057,314439.0
2024-10-25 09:30:00,50.75,50.8,50.7,50.71,278855.0,49.3738,49.4224,49.3251,49.3349,278855.0
2024-10-25 09:40:00,50.72,50.73,50.68,50.72,163194.0,49.3446,49.3543,49.3057,49.3446,163194.0
2024-10-25 09:50:00,50.72,50.74,50.69,50.71,169958.0,49.3446,49.364,49.3154,49.3349,169958.0
2024-10-25 10:00:00,50.72,50.81,50.7,50.8,234764.0,49.3446,49.4322,49.3251,49.4224,234764.0
2024-10-25 10:10:00,50.8,50.83,50.77,50.8,312469.0,49.4224,49.4516,49.3932,49.4224,312469.0
2024-10-25 10:20:00,50.8,50.86,50.78,50.85,103283.0,49.4224,49.4808,49.403,49.4711,103283.0
2024-10-25 10:30:00,50.84,50.85,50.8,50.82,74771.0,49.4613,49.4711,49.4224,49.4419,74771.0
2024-10-25 10:40:00,50.83,50.85,50.75,50.78,66855.0,49.4516,49.4711,49.3738,49.403,66855.0
2024-10-25 10:50:00,50.79,50.82,50.78,50.79,59987.0,49.4127,49.4419,49.403,49.4127,59987.0
2024-10-25 11:00:00,50.79,50.82,50.78,50.81,98621.0,49.4127,49.4419,49.403,49.4322,98621.0
2024-10-25 11:10:00,50.8,50.81,50.71,50.73,175073.0,49.4224,49.4322,49.3349,49.3543,175073.0
2024-10-25 11:20:00,50.73,50.73,50.65,50.67,72043.0,49.3543,49.3543,49.2765,49.2959,72043.0
2024-10-25 11:30:00,50.68,50.69,50.63,50.64,123418.0,49.3057,49.3154,49.257,49.2668,123418.0
2024-10-25 11:40:00,50.64,50.68,50.61,50.67,152075.0,49.2668,49.3057,49.2376,49.2959,152075.0
2024-10-25 11:50:00,50.68,50.68,50.62,50.65,310103.0,49.3057,49.3057,49.2473,49.2765,310103.0
2024-10-25 12:00:00,50.65,50.65,50.6,50.62,169158.0,49.2765,49.2765,49.2278,49.2473,169158.0
2024-10-25 12:10:00,50.63,50.65,50.61,50.63,100826.0,49.257,49.2765,49.2376,49.257,100826.0
2024-10-25 12:20:00,50.63,50.68,50.62,50.68,146661.0,49.257,49.3057,49.2473,49.3057,146661.0
2024-10-25 12:30:00,50.68,50.68,50.64,50.66,73111.0,49.3057,49.3057,49.2668,49.2862,73111.0
2024-10-25 12:40:00,50.65,50.67,50.63,50.64,118205.0,49.2765,49.2959,49.257,49.2668,118205.0
2024-10-25 12:50:00,50.64,50.65,50.62,50.64,62843.0,49.2668,49.2765,49.2473,49.2668,62843.0
2024-10-25 13:00:00,50.64,50.64,50.61,50.62,193223.0,49.2668,49.2668,49.2376,49.2473,193223.0
2024-10-25 13:10:00,50.62,50.62,50.54,50.55,86830.0,49.2473,49.2473,49.1695,49.1792,86830.0
2024-10-25 13:20:00,50.55,50.55,50.49,50.53,109426.0,49.1792,49.1792,49.1208,49.1597,109426.0
2024-10-25 13:30:00,50.52,50.53,50.47,50.48,99435.0,49.15,49.1597,49.1014,49.1111,99435.0
2024-10-25 13:40:00,50.48,50.5,50.41,50.5,130859.0,49.1111,49.1306,49.043,49.1306,130859.0
2024-10-25 13:50:00,50.5,50.52,50.45,50.46,59481.0,49.1306,49.15,49.0819,49.0916,59481.0
2024-10-25 14:00:00,50.46,50.48,50.4,50.42,126952.0,49.0916,49.1111,49.0333,49.0527,126952.0
2024-10-25 14:10:00,50.41,50.48,50.39,50.47,111692.0,49.043,49.1111,49.0235,49.1014,111692.0
2024-10-25 14:20:00,50.47,50.52,50.44,50.5,92910.0,49.1014,49.15,49.0722,49.1306,92910.0
2024-10-25 14:30:00,50.5,50.52,50.47,50.52,74552.0,49.1306,49.15,49.1014,49.15,74552.0
2024-10-25 14:40:00,50.51,50.55,50.49,50.55,108050.0,49.1403,49.1792,49.1208,49.1792,108050.0
2024-10-25 14:50:00,50.55,50.55,50.5,50.51,99742.0,49.1792,49.1792,49.1306,49.1403,99742.0
2024-10-25 15:00:00,50.52,50.53,50.48,50.49,101933.0,49.15,49.1597,49.1111,49.1208,101933.0
2024-10-25 15:10:00,50.49,50.5,50.44,50.48,382452.0,49.1208,49.1306,49.0722,49.1111,382452.0
2024-10-25 15:20:00,50.47,50.49,50.45,50.47,295335.0,49.1014,49.1208,49.0819,49.1014,295335.0
2024-10-25 15:30:00,50.47,50.48,50.44,50.48,285658.0,49.1014,49.1111,49.0722,49.1111,285658.0
2024-10-25 15:40:00,50.48,50.5,50.46,50.48,313161.0,49.1111,49.1306,49.0916,49.1111,313161.0
2024-10-25 15:50:00,50.49,50.51,50.46,50.51,441699.0,49.1208,49.1403,49.0916,49.1403,441699.0
2024-10-28 09:30:00,50.69,50.76,50.67,50.76,265450.0,49.3154,49.3835,49.2959,49.3835,265450.0
2024-10-28 09:40:00,50.75,50.76,50.72,50.75,85463.0,49.3738,49.3835,49.3446,49.3738,85463.0
2024-10-28 09:50:00,50.74,50.77,50.72,50.73,66272.0,49.364,49.3932,49.3446,49.3543,66272.0
2024-10-28 10:00:00,50.75,50.77,50.67,50.74,477641.0,49.3738,49.3932,49.2959,49.364,477641.0
2024-10-28 10:10:00,50.73,50.77,50.71,50.72,237895.0,49.3543,49.3932,49.3349,49.3446,237895.0
2024-10-28 10:20:00,50.73,50.81,50.72,50.81,162081.0,49.3543,49.4322,49.3446,49.4322,162081.0
2024-10-28 10:30:00,50.8,50.81,50.78,50.8,135260.0,49.4224,49.4322,49.403,49.4224,135260.0
2024-10-28 10:40:00,50.8,50.86,50.79,50.86,83897.0,49.4224,49.4808,49.4127,49.4808,83897.0
2024-10-28 10:50:00,50.87,50.91,50.86,50.89,97333.0,49.4905,49.5294,49.4808,49.51,97333.0
2024-10-28 11:00:00,50.88,50.91,50.84,50.89,77939.0,49.5003,49.5294,49.4613,49.51,77939.0
2024-10-28 11:10:00,50.89,50.94,50.88,50.91,110471.0,49.51,49.5586,49.5003,49.5294,110471.0
2024-10-28 11:20:00,50.91,50.94,50.9,50.94,65107.0,49.5294,49.5586,49.5197,49.5586,65107.0
2024-10-28 11:30:00,50.94,50.94,50.86,50.88,94525.0,49.5586,49.5586,49.4808,49.5003,94525.0
2024-10-28 11:40:00,50.87,50.89,50.85,50.88,69287.0,49.4905,49.51,49.4711,49.5003,69287.0
2024-10-28 11:50:00,50.87,50.9,50.86,50.87,82092.0,49.4905,49.5197,49.4808,49.4905,82092.0
2024-10-28 12:00:00,50.87,50.89,50.84,50.89,189527.0,49.4905,49.51,49.4613,49.51,189527.0
2024-10-28 12:10:00,50.89,50.94,50.88,50.93,182108.0,49.51,49.5586,49.5003,49.5489,182108.0
2024-10-28 12:20:00,50.93,50.94,50.91,50.92,214265.0,49.5489,49.5586,49.5294,49.5392,214265.0
2024-10-28 12:30:00,50.91,50.93,50.87,50.88,294068.0,49.5294,49.5489,49.4905,49.5003,294068.0
2024-10-28 12:40:00,50.88,50.93,50.87,50.9,89510.0,49.5003,49.5489,49.4905,49.5197,89510.0
2024-10-28 12:50:00,50.9,50.9,50.87,50.88,183081.0,49.5197,49.5197,49.4905,49.5003,183081.0
2024-10-28 13:00:00,50.88,50.91,50.87,50.9,212921.0,49.5003,49.5294,49.4905,49.5197,212921.0
2024-10-28 13:10:00,50.89,50.9,50.86,50.9,176867.0,49.51,49.5197,49.4808,49.5197,176867.0
2024-10-28 13:20:00,50.9,50.94,50.9,50.93,89481.0,49.5197,49.5586,49.5197,49.5489,89481.0
2024-10-28 13:30:00,50.94,50.96,50.93,50.95,105267.0,49.5586,49.5781,49.5489,49.5684,105267.0
2024-10-28 13:40:00,50.95,50.96,50.93,50.94,130401.0,49.5684,49.5781,49.5489,49.5586,130401.0
2024-10-28 13:50:00,50.94,50.94,50.92,50.94,129963.0,49.5586,49.5586,49.5392,49.5586,129963.0
2024-10-28 14:00:00,50.94,50.94,50.89,50.93,164428.0,49.5586,49.5586,49.51,49.5489,164428.0
2024-10-28 14:10:00,50.94,50.94,50.89,50.9,99625.0,49.5586,49.5586,49.51,49.5197,99625.0
2024-10-28 14:20:00,50.9,50.93,50.89,50.91,148565.0,49.5197,49.5489,49.51,49.5294,148565.0
2024-10-28 14:30:00,50.9,50.92,50.89,50.92,125979.0,49.5197,49.5392,49.51,49.5392,125979.0
2024-10-28 14:40:00,50.93,50.93,50.9,50.92,134489.0,49.5489,49.5489,49.5197,49.5392,134489.0
2024-10-28 14:50:00,50.92,50.96,50.9,50.91,117219.0,49.5392,49.5781,49.5197,49.5294,117219.0
2024-10-28 15:00:00,50.91,50.93,50.88,50.89,186560.0,49.5294,49.5489,49.5003,49.51,186560.0
2024-10-28 15:10:00,50.89,50.91,50.88,50.89,103860.0,49.51,49.5294,49.5003,49.51,103860.0
2024-10-28 15:20:00,50.89,50.93,50.88,50.92,102065.0,49.51,49.5489,49.5003,49.5392,102065.0
2024-10-28 15:30:00,50.92,50.94,50.91,50.92,110796.0,49.5392,49.5586,49.5294,49.5392,110796.0
2024-10-28 15:40:00,50.91,50.93,50.9,50.91,114193.0,49.5294,49.5489,49.5197,49.5294,114193.0
2024-10-28 15:50:00,50.91,50.92,50.87,50.88,294103.0,49.5294,49.5392,49.4905,49.5003,294103.0
2024-10-29 09:30:00,50.75,50.75,50.66,50.68,183649.0,49.3738,49.3738,49.2862,49.3057,183649.0
2024-10-29 09:40:00,50.68,50.71,50.65,50.67,2859949.0,49.3057,49.3349,49.2765,49.2959,2859949.0
2024-10-29 09:50:00,50.67,50.78,50.67,50.74,113458.0,49.2959,49.403,49.2959,49.364,113458.0
2024-10-29 10:00:00,50.75,50.86,50.74,50.8,260305.0,49.3738,49.4808,49.364,49.4224,260305.0
2024-10-29 10:10:00,50.81,50.83,50.75,50.78,196289.0,49.4322,49.4516,49.3738,49.403,196289.0
2024-10-29 10:20:00,50.77,50.88,50.75,50.77,122247.0,49.3932,49.5003,49.3738,49.3932,122247.0
2024-10-29 10:30:00,50.77,50.84,50.74,50.83,179255.0,49.3932,49.4613,49.364,49.4516,179255.0
2024-10-29 10:40:00,50.84,50.86,50.74,50.77,114355.0,49.4613,49.4808,49.364,49.3932,114355.0
2024-10-29 10:50:00,50.77,50.8,50.75,50.78,44915.0,49.3932,49.4224,49.3738,49.403,44915.0
2024-10-29 11:00:00,50.78,50.8,50.66,50.68,119962.0,49.403,49.4224,49.2862,49.3057,119962.0
2024-10-29 11:10:00,50.66,50.73,50.65,50.68,108163.0,49.2862,49.3543,49.2765,49.3057,108163.0
2024-10-29 11:20:00,50.67,50.7,50.63,50.66,100934.0,49.2959,49.3251,49.257,49.2862,100934.0
2024-10-29 11:30:00,50.66,50.72,50.65,50.7,80171.0,49.2862,49.3446,49.2765,49.3251,80171.0
2024-10-29 11:40:00,50.71,50.74,50.69,50.72,95481.0,49.3349,49.364,49.3154,49.3446,95481.0
2024-10-29 11:50:00,50.72,50.73,50.69,50.72,169092.0,49.3446,49.3543,49.3154,49.3446,169092.0
2024-10-29 12:00:00,50.72,50.77,50.72,50.74,99265.0,49.3446,49.3932,49.3446,49.364,99265.0
2024-10-29 12:10:00,50.73,50.75,50.71,50.73,198658.0,49.3543,49.3738,49.3349,49.3543,198658.0
2024-10-29 12:20:00,50.73,50.74,50.7,50.71,119093.0,49.3543,49.364,49.3251,49.3349,119093.0
2024-10-29 12:30:00,50.7,50.71,50.64,50.66,117823.0,49.3251,49.3349,49.2668,49.2862,117823.0
2024-10-29 12:40:00,50.66,50.69,50.65,50.66,189063.0,49.2862,49.3154,49.2765,49.2862,189063.0
2024-10-29 12:50:00,50.67,50.72,50.66,50.71,185839.0,49.2959,49.3446,49.2862,49.3349,185839.0
2024-10-29 13:00:00,50.71,50.79,50.71,50.75,182846.0,49.3349,49.4127,49.3349,49.3738,182846.0
2024-10-29 13:10:00,50.75,50.77,50.73,50.75,124373.0,49.3738,49.3932,49.3543,49.3738,124373.0
2024-10-29 13:20:00,50.76,50.76,50.7,50.72,181643.0,49.3835,49.3835,49.3251,49.3446,181643.0
2024-10-29 13:30:00,50.71,50.72,50.68,50.68,119542.0,49.3349,49.3446,49.3057,49.3057,119542.0
2024-10-29 13:40:00,50.69,50.7,50.66,50.7,113418.0,49.3154,49.3251,49.2862,49.3251,113418.0
2024-10-29 13:50:00,50.69,50.72,50.69,50.7,584875.0,49.3154,49.3446,49.3154,49.3251,584875.0
2024-10-29 14:00:00,50.71,50.73,50.7,50.71,305502.0,49.3349,49.3543,49.3251,49.3349,305502.0
2024-10-29 14:10:00,50.72,50.72,50.69,50.72,165074.0,49.3446,49.3446,49.3154,49.3446,165074.0
2024-10-29 14:20:00,50.72,50.74,50.71,50.73,343896.0,49.3446,49.364,49.3349,49.3543,343896.0
2024-10-29 14:30:00,50.73,50.78,50.73,50.78,139728.0,49.3543,49.403,49.3543,49.403,139728.0
2024-10-29 14:40:00,50.77,50.79,50.76,50.76,198370.0,49.3932,49.4127,49.3835,49.3835,198370.0
2024-10-29 14:50:00,50.77,50.77,50.75,50.76,133344.0,49.3932,49.3932,49.3738,49.3835,133344.0
2024-10-29 15:00:00,50.76,50.76,50.72,50.73,166587.0,49.3835,49.3835,49.3446,49.3543,166587.0
2024-10-29 15:10:00,50.73,50.74,50.72,50.73,213266.0,49.3543,49.364,49.3446,49.3543,213266.0
2024-10-29 15:20:00,50.73,50.75,50.73,50.75,236985.0,49.3543,49.3738,49.3543,49.3738,236985.0
2024-10-29 15:30:00,50.75,50.75,50.71,50.72,296659.0,49.3738,49.3738,49.3349,49.3446,296659.0
2024-10-29 15:40:00,50.71,50.72,50.7,50.71,308185.0,49.3349,49.3446,49.3251,49.3349,308185.0
2024-10-29 15:50:00,50.72,50.73,50.69,50.72,729637.0,49.3446,49.3543,49.3154,49.3446,729637.0
2024-10-30 09:30:00,50.39,50.45,50.34,50.43,442690.0,49.0235,49.0819,48.9749,49.0625,442690.0
2024-10-30 09:40:00,50.44,50.49,50.38,50.47,201832.0,49.0722,49.1208,49.0138,49.1014,201832.0
2024-10-30 09:50:00,50.47,50.61,50.46,50.6,199046.0,49.1014,49.2376,49.0916,49.2278,199046.0
2024-10-30 10:00:00,50.6,50.63,50.57,50.62,205899.0,49.2278,49.257,49.1987,49.2473,205899.0
2024-10-30 10:10:00,50.63,50.71,50.6,50.68,125303.0,49.257,49.3349,49.2278,49.3057,125303.0
2024-10-30 10:20:00,50.69,50.69,50.64,50.67,192959.0,49.3154,49.3154,49.2668,49.2959,192959.0
2024-10-30 10:30:00,50.66,50.67,50.61,50.64,172551.0,49.2862,49.2959,49.2376,49.2668,172551.0
2024-10-30 10:40:00,50.64,50.66,50.58,50.6,232391.0,49.2668,49.2862,49.2084,49.2278,232391.0
2024-10-30 10:50:00,50.61,50.62,50.55,50.59,66124.0,49.2376,49.2473,49.1792,49.2181,66124.0
2024-10-30 11:00:00,50.59,50.6,50.54,50.6,151389.0,49.2181,49.2278,49.1695,49.2278,151389.0
2024-10-30 11:10:00,50.59,50.6,50.55,50.59,410146.0,49.2181,49.2278,49.1792,49.2181,410146.0
2024-10-30 11:20:00,50.59,50.62,50.56,50.61,113271.0,49.2181,49.2473,49.1889,49.2376,113271.0
2024-10-30 11:30:00,50.62,50.64,50.57,50.6,83653.0,49.2473,49.2668,49.1987,49.2278,83653.0
2024-10-30 11:40:00,50.61,50.66,50.61,50.65,312380.0,49.2376,49.2862,49.2376,49.2765,312380.0
2024-10-30 11:50:00,50.65,50.67,50.62,50.62,149244.0,49.2765,49.2959,49.2473,49.2473,149244.0
2024-10-30 12:00:00,50.61,50.62,50.57,50.57,136113.0,49.2376,49.2473,49.1987,49.1987,136113.0
2024-10-30 12:10:00,50.58,50.59,50.53,50.54,156054.0,49.2084,49.2181,49.1597,49.1695,156054.0
2024-10-30 12:20:00,50.54,50.56,50.52,50.53,147282.0,49.1695,49.1889,49.15,49.1597,147282.0
2024-10-30 12:30:00,50.53,50.55,50.5,50.54,122205.0,49.1597,49.1792,49.1306,49.1695,122205.0
2024-10-30 12:40:00,50.55,50.56,50.5,50.55,187925.0,49.1792,49.1889,49.1306,49.1792,187925.0
2024-10-30 12:50:00,50.55,50.56,50.52,50.54,72882.0,49.1792,49.1889,49.15,49.1695,72882.0
2024-10-30 13:00:00,50.54,50.55,50.53,50.54,97033.0,49.1695,49.1792,49.1597,49.1695,97033.0
2024-10-30 13:10:00,50.54,50.56,50.52,50.55,183383.0,49.1695,49.1889,49.15,49.1792,183383.0
2024-10-30 13:20:00,50.55,50.57,50.53,50.54,117421.0,49.1792,49.1987,49.1597,49.1695,117421.0
2024-10-30 13:30:00,50.54,50.54,50.47,50.47,108274.0,49.1695,49.1695,49.1014,49.1014,108274.0
2024-10-30 13:40:00,50.47,50.51,50.44,50.51,56530.0,49.1014,49.1403,49.0722,49.1403,56530.0
2024-10-30 13:50:00,50.51,50.52,50.48,50.5,194273.0,49.1403,49.15,49.1111,49.1306,194273.0
2024-10-30 14:00:00,50.51,50.57,50.5,50.57,179904.0,49.1403,49.1987,49.1306,49.1987,179904.0
2024-10-30 14:10:00,50.57,50.58,50.55,50.56,139727.0,49.1987,49.2084,49.1792,49.1889,139727.0
2024-10-30 14:20:00,50.56,50.58,50.54,50.55,170355.0,49.1889,49.2084,49.1695,49.1792,170355.0
2024-10-30 14:30:00,50.55,50.56,50.53,50.54,164335.0,49.1792,49.1889,49.1597,49.1695,164335.0
2024-10-30 14:40:00,50.54,50.56,50.53,50.55,115436.0,49.1695,49.1889,49.1597,49.1792,115436.0
2024-10-30 14:50:00,50.56,50.57,50.55,50.55,90139.0,49.1889,49.1987,49.1792,49.1792,90139.0
2024-10-30 15:00:00,50.55,50.55,50.46,50.5,263559.0,49.1792,49.1792,49.0916,49.1306,263559.0
2024-10-30 15:10:00,50.49,50.52,50.45,50.46,106872.0,49.1208,49.15,49.0819,49.0916,106872.0
2024-10-30 15:20:00,50.47,50.5,50.46,50.48,130535.0,49.1014,49.1306,49.0916,49.1111,130535.0
2024-10-30 15:30:00,50.49,50.5,50.44,50.48,186753.0,49.1208,49.1306,49.0722,49.1111,186753.0
2024-10-30 15:40:00,50.48,50.49,50.45,50.48,158831.0,49.1111,49.1208,49.0819,49.1111,158831.0
2024-10-30 15:50:00,50.47,50.5,50.43,50.46,254545.0,49.1014,49.1306,49.0625,49.0916,254545.0
2024-10-31 09:30:00,50.23,50.26,50.13,50.16,318518.0,48.8679,48.8971,48.7706,48.7998,318518.0
2024-10-31 09:40:00,50.16,50.2,50.03,50.04,230719.0,48.7998,48.8387,48.6733,48.683,230719.0
2024-10-31 09:50:00,50.04,50.05,49.97,50.0,169129.0,48.683,48.6928,48.6149,48.6441,169129.0
2024-10-31 10:00:00,50.0,50.0,49.88,49.92,506155.0,48.6441,48.6441,48.5274,48.5663,506155.0
2024-10-31 10:10:00,49.92,49.99,49.87,49.98,479843.0,48.5663,48.6344,48.5176,48.6247,479843.0
2024-10-31 10:20:00,49.97,49.99,49.89,49.91,267961.0,48.6149,48.6344,48.5371,48.5566,267961.0
2024-10-31 10:30:00,49.9,49.94,49.85,49.85,658512.0,48.5468,48.5857,48.4982,48.4982,658512.0
2024-10-31 10:40:00,49.86,49.86,49.78,49.8,264682.0,48.5079,48.5079,48.4301,48.4495,264682.0
2024-10-31 10:50:00,49.8,49.82,49.77,49.78,229240.0,48.4495,48.469,48.4204,48.4301,229240.0
2024-10-31 11:00:00,49.78,49.81,49.7,49.78,267091.0,48.4301,48.4593,48.3523,48.4301,267091.0
2024-10-31 11:10:00,49.78,49.79,49.73,49.77,322496.0,48.4301,48.4398,48.3814,48.4204,322496.0
2024-10-31 11:20:00,49.76,49.85,49.75,49.79,195165.0,48.4106,48.4982,48.4009,48.4398,195165.0
2024-10-31 11:30:00,49.79,49.84,49.77,49.8,104210.0,48.4398,48.4885,48.4204,48.4495,104210.0
2024-10-31 11:40:00,49.8,49.84,49.79,49.8,187821.0,48.4495,48.4885,48.4398,48.4495,187821.0
2024-10-31 11:50:00,49.81,49.82,49.76,49.82,196282.0,48.4593,48.469,48.4106,48.469,196282.0
2024-10-31 12:00:00,49.82,49.88,49.79,49.88,97662.0,48.469,48.5274,48.4398,48.5274,97662.0
2024-10-31 12:10:00,49.87,49.91,49.86,49.9,178237.0,48.5176,48.5566,48.5079,48.5468,178237.0
2024-10-31 12:20:00,49.9,49.92,49.86,49.88,173378.0,48.5468,48.5663,48.5079,48.5274,173378.0
2024-10-31 12:30:00,49.88,49.93,49.87,49.93,187454.0,48.5274,48.576,48.5176,48.576,187454.0
2024-10-31 12:40:00,49.93,49.96,49.92,49.96,207185.0,48.576,48.6052,48.5663,48.6052,207185.0
2024-10-31 12:50:00,49.96,49.98,49.94,49.97,108976.0,48.6052,48.6247,48.5857,48.6149,108976.0
2024-10-31 13:00:00,49.97,50.01,49.96,50.01,69357.0,48.6149,48.6538,48.6052,48.6538,69357.0
2024-10-31 13:10:00,50.01,50.02,49.96,50.0,232881.0,48.6538,48.6636,48.6052,48.6441,232881.0
2024-10-31 13:20:00,50.0,50.01,49.96,49.97,213091.0,48.6441,48.6538,48.6052,48.6149,213091.0
2024-10-31 13:30:00,49.96,49.97,49.92,49.93,98894.0,48.6052,48.6149,48.5663,48.576,98894.0
2024-10-31 13:40:00,49.93,49.95,49.91,49.95,224535.0,48.576,48.5955,48.5566,48.5955,224535.0
2024-10-31 13:50:00,49.95,49.96,49.92,49.95,111126.0,48.5955,48.6052,48.5663,48.5955,111126.0
2024-10-31 14:00:00,49.95,49.96,49.92,49.95,112161.0,48.5955,48.6052,48.5663,48.5955,112161.0
2024-10-31 14:10:00,49.95,49.98,49.94,49.96,154475.0,48.5955,48.6247,48.5857,48.6052,154475.0
2024-10-31 14:20:00,49.96,50.0,49.96,50.0,151040.0,48.6052,48.6441,48.6052,48.6441,151040.0
2024-10-31 14:30:00,50.0,50.01,49.94,49.99,251514.0,48.6441,48.6538,48.5857,48.6344,251514.0
2024-10-31 14:40:00,50.0,50.03,49.98,50.0,313009.0,48.6441,48.6733,48.6247,48.6441,313009.0
2024-10-31 14:50:00,50.0,50.05,49.97,50.04,211522.0,48.6441,48.6928,48.6149,48.683,211522.0
2024-10-31 15:00:00,50.04,50.09,50.03,50.09,246525.0,48.683,48.7317,48.6733,48.7317,246525.0
2024-10-31 15:10:00,50.09,50.09,50.03,50.05,311702.0,48.7317,48.7317,48.6733,48.6928,311702.0
2024-10-31 15:20:00,50.05,50.08,50.03,50.05,117840.0,48.6928,48.7219,48.6733,48.6928,117840.0
2024-10-31 15:30:00,50.05,50.06,50.02,50.04,306855.0,48.6928,48.7025,48.6636,48.683,306855.0
2024-10-31 15:40:00,50.04,50.1,50.02,50.1,249057.0,48.683,48.7414,48.6636,48.7414,249057.0
2024-10-31 15:50:00,50.09,50.11,50.03,50.1,2361365.0,48.7317,48.7511,48.6733,48.7414,2361365.0
2024-11-01 09:30:00,50.39,50.42,50.32,50.41,726334.0,49.0235,49.0527,48.9554,49.043,726334.0
2024-11-01 09:40:00,50.41,50.43,50.36,50.41,128580.0,49.043,49.0625,48.9944,49.043,128580.0
2024-11-01 09:50:00,50.41,50.41,50.35,50.39,239075.0,49.043,49.043,48.9846,49.0235,239075.0
2024-11-01 10:00:00,50.4,50.43,50.32,50.39,292712.0,49.0333,49.0625,48.9554,49.0235,292712.0
2024-11-01 10:10:00,50.39,50.41,50.37,50.4,228370.0,49.0235,49.043,49.0041,49.0333,228370.0
2024-11-01 10:20:00,50.4,50.4,50.36,50.4,224526.0,49.0333,49.0333,48.9944,49.0333,224526.0
2024-11-01 10:30:00,50.4,50.42,50.36,50.38,187720.0,49.0333,49.0527,48.9944,49.0138,187720.0
2024-11-01 10:40:00,50.37,50.38,50.29,50.34,262593.0,49.0041,49.0138,48.9263,48.9749,262593.0
2024-11-01 10:50:00,50.34,50.4,50.31,50.4,141881.0,48.9749,49.0333,48.9457,49.0333,141881.0
2024-11-01 11:00:00,50.4,50.44,50.37,50.38,136054.0,49.0333,49.0722,49.0041,49.0138,136054.0
2024-11-01 11:10:00,50.39,50.45,50.39,50.45,199116.0,49.0235,49.0819,49.0235,49.0819,199116.0
2024-11-01 11:20:00,50.45,50.49,50.42,50.49,187372.0,49.0819,49.1208,49.0527,49.1208,187372.0
2024-11-01 11:30:00,50.49,50.5,50.45,50.48,237097.0,49.1208,49.1306,49.0819,49.1111,237097.0
2024-11-01 11:40:00,50.48,50.49,50.43,50.43,261435.0,49.1111,49.1208,49.0625,49.0625,261435.0
2024-11-01 11:50:00,50.44,50.47,50.41,50.43,206736.0,49.0722,49.1014,49.043,49.0625,206736.0
2024-11-01 12:00:00,50.44,50.49,50.43,50.48,155437.0,49.0722,49.1208,49.0625,49.1111,155437.0
2024-11-01 12:10:00,50.48,50.48,50.42,50.45,142871.0,49.1111,49.1111,49.0527,49.0819,142871.0
2024-11-01 12:20:00,50.46,50.46,50.37,50.38,139252.0,49.0916,49.0916,49.0041,49.0138,139252.0
2024-11-01 12:30:00,50.39,50.4,50.37,50.39,128568.0,49.0235,49.0333,49.0041,49.0235,128568.0
2024-11-01 12:40:00,50.39,50.39,50.3,50.33,181591.0,49.0235,49.0235,48.936,48.9652,181591.0
2024-11-01 12:50:00,50.33,50.34,50.31,50.32,193442.0,48.9652,48.9749,48.9457,48.9554,193442.0
2024-11-01 13:00:00,50.32,50.33,50.27,50.29,90241.0,48.9554,48.9652,48.9068,48.9263,90241.0
2024-11-01 13:10:00,50.29,50.33,50.27,50.32,90622.0,48.9263,48.9652,48.9068,48.9554,90622.0
2024-11-01 13:20:00,50.32,50.36,50.31,50.36,147488.0,48.9554,48.9944,48.9457,48.9944,147488.0
2024-11-01 13:30:00,50.36,50.36,50.23,50.24,232593.0,48.9944,48.9944,48.8679,48.8776,232593.0
2024-11-01 13:40:00,50.23,50.23,50.19,50.21,149305.0,48.8679,48.8679,48.829,48.8484,149305.0
2024-11-01 13:50:00,50.2,50.25,50.19,50.2,225405.0,48.8387,48.8873,48.829,48.8387,225405.0
2024-11-01 14:00:00,50.2,50.24,50.18,50.2,149550.0,48.8387,48.8776,48.8192,48.8387,149550.0
2024-11-01 14:10:00,50.19,50.2,50.16,50.18,112894.0,48.829,48.8387,48.7998,48.8192,112894.0
2024-11-01 14:20:00,50.18,50.24,50.16,50.22,84046.0,48.8192,48.8776,48.7998,48.8581,84046.0
2024-11-01 14:30:00,50.22,50.25,50.2,50.25,106178.0,48.8581,48.8873,48.8387,48.8873,106178.0
2024-11-01 14:40:00,50.25,50.26,50.21,50.23,243930.0,48.8873,48.8971,48.8484,48.8679,243930.0
2024-11-01 14:50:00,50.23,50.25,50.22,50.25,78513.0,48.8679,48.8873,48.8581,48.8873,78513.0
2024-11-01 15:00:00,50.25,50.28,50.21,50.28,160753.0,48.8873,48.9165,48.8484,48.9165,160753.0
2024-11-01 15:10:00,50.27,50.28,50.24,50.24,497088.0,48.9068,48.9165,48.8776,48.8776,497088.0
2024-11-01 15:20:00,50.25,50.25,50.2,50.21,273323.0,48.8873,48.8873,48.8387,48.8484,273323.0
2024-11-01 15:30:00,50.21,50.21,50.18,50.2,168657.0,48.8484,48.8484,48.8192,48.8387,168657.0
2024-11-01 15:40:00,50.2,50.23,50.18,50.19,277235.0,48.8387,48.8679,48.8192,48.829,277235.0
2024-11-01 15:50:00,50.18,50.21,50.15,50.21,686109.0,48.8192,48.8484,48.79,48.8484,686109.0
2024-11-04 09:30:00,50.5,50.53,50.43,50.47,266493.0,49.1306,49.1597,49.0625,49.1014,266493.0
2024-11-04 09:40:00,50.48,50.58,50.46,50.56,3386548.0,49.1111,49.2084,49.0916,49.1889,3386548.0
2024-11-04 09:50:00,50.55,50.55,50.49,50.53,92402.0,49.1792,49.1792,49.1208,49.1597,92402.0
2024-11-04 10:00:00,50.55,50.6,50.52,50.56,361889.0,49.1792,49.2278,49.15,49.1889,361889.0
2024-11-04 10:10:00,50.57,50.63,50.57,50.61,511081.0,49.1987,49.257,49.1987,49.2376,511081.0
2024-11-04 10:20:00,50.62,50.65,50.59,50.65,550721.0,49.2473,49.2765,49.2181,49.2765,550721.0
2024-11-04 10:30:00,50.64,50.65,50.6,50.64,148901.0,49.2668,49.2765,49.2278,49.2668,148901.0
2024-11-04 10:40:00,50.64,50.65,50.56,50.61,369432.0,49.2668,49.2765,49.1889,49.2376,369432.0
2024-11-04 10:50:00,50.61,50.62,50.58,50.59,233295.0,49.2376,49.2473,49.2084,49.2181,233295.0
2024-11-04 11:00:00,50.59,50.6,50.52,50.54,653229.0,49.2181,49.2278,49.15,49.1695,653229.0
2024-11-04 11:10:00,50.54,50.57,50.51,50.52,151721.0,49.1695,49.1987,49.1403,49.15,151721.0
2024-11-04 11:20:00,50.51,50.52,50.46,50.47,172626.0,49.1403,49.15,49.0916,49.1014,172626.0
2024-11-04 11:30:00,50.46,50.46,50.37,50.38,216590.0,49.0916,49.0916,49.0041,49.0138,216590.0
2024-11-04 11:40:00,50.38,50.39,50.3,50.3,136572.0,49.0138,49.0235,48.936,48.936,136572.0
2024-11-04 11:50:00,50.3,50.33,50.26,50.3,213349.0,48.936,48.9652,48.8971,48.936,213349.0
2024-11-04 12:00:00,50.3,50.31,50.23,50.24,168309.0,48.936,48.9457,48.8679,48.8776,168309.0
2024-11-04 12:10:00,50.25,50.33,50.24,50.33,121763.0,48.8873,48.9652,48.8776,48.9652,121763.0
2024-11-04 12:20:00,50.32,50.41,50.32,50.39,132174.0,48.9554,49.043,48.9554,49.0235,132174.0
2024-11-04 12:30:00,50.4,50.42,50.37,50.38,130690.0,49.0333,49.0527,49.0041,49.0138,130690.0
2024-11-04 12:40:00,50.37,50.42,50.36,50.41,130990.0,49.0041,49.0527,48.9944,49.043,130990.0
2024-11-04 12:50:00,50.43,50.43,50.4,50.42,139914.0,49.0625,49.0625,49.0333,49.0527,139914.0
2024-11-04 13:00:00,50.42,50.43,50.29,50.32,193958.0,49.0527,49.0625,48.9263,48.9554,193958.0
2024-11-04 13:10:00,50.32,50.39,50.32,50.39,160753.0,48.9554,49.0235,48.9554,49.0235,160753.0
2024-11-04 13:20:00,50.39,50.4,50.36,50.37,229613.0,49.0235,49.0333,48.9944,49.0041,229613.0
2024-11-04 13:30:00,50.37,50.41,50.35,50.4,177301.0,49.0041,49.043,48.9846,49.0333,177301.0
2024-11-04 13:40:00,50.41,50.44,50.4,50.43,51838.0,49.043,49.0722,49.0333,49.0625,51838.0
2024-11-04 13:50:00,50.43,50.43,50.39,50.4,85868.0,49.0625,49.0625,49.0235,49.0333,85868.0
2024-11-04 14:00:00,50.4,50.43,50.39,50.41,215923.0,49.0333,49.0625,49.0235,49.043,215923.0
2024-11-04 14:10:00,50.41,50.43,50.4,50.4,123713.0,49.043,49.0625,49.0333,49.0333,123713.0
2024-11-04 14:20:00,50.41,50.41,50.37,50.38,113107.0,49.043,49.043,49.0041,49.0138,113107.0
2024-11-04 14:30:00,50.37,50.41,50.35,50.41,147096.0,49.0041,49.043,48.9846,49.043,147096.0
2024-11-04 14:40:00,50.42,50.42,50.38,50.39,98752.0,49.0527,49.0527,49.0138,49.0235,98752.0
2024-11-04 14:50:00,50.4,50.41,50.37,50.37,149091.0,49.0333,49.043,49.0041,49.0041,149091.0
2024-11-04 15:00:00,50.37,50.38,50.35,50.37,168648.0,49.0041,49.0138,48.9846,49.0041,168648.0
2024-11-04 15:10:00,50.37,50.39,50.34,50.39,217306.0,49.0041,49.0235,48.9749,49.0235,217306.0
2024-11-04 15:20:00,50.39,50.39,50.35,50.36,213014.0,49.0235,49.0235,48.9846,48.9944,213014.0
2024-11-04 15:30:00,50.35,50.36,50.28,50.3,230844.0,48.9846,48.9944,48.9165,48.936,230844.0
2024-11-04 15:40:00,50.3,50.34,50.29,50.32,175190.0,48.936,48.9749,48.9263,48.9554,175190.0
2024-11-04 15:50:00,50.33,50.33,50.26,50.29,313599.0,48.9652,48.9652,48.8971,48.9263,313599.0
2024-11-05 09:30:00,50.39,50.49,50.39,50.48,712426.0,49.0235,49.1208,49.0235,49.1111,712426.0
2024-11-05 09:40:00,50.48,50.51,50.43,50.48,134760.0,49.1111,49.1403,49.0625,49.1111,134760.0
2024-11-05 09:50:00,50.47,50.54,50.46,50.53,117723.0,49.1014,49.1695,49.0916,49.1597,117723.0
2024-11-05 10:00:00,50.54,50.54,50.48,50.5,231595.0,49.1695,49.1695,49.1111,49.1306,231595.0
2024-11-05 10:10:00,50.5,50.53,50.47,50.53,319190.0,49.1306,49.1597,49.1014,49.1597,319190.0
2024-11-05 10:20:00,50.52,50.59,50.5,50.54,202688.0,49.15,49.2181,49.1306,49.1695,202688.0
2024-11-05 10:30:00,50.54,50.64,50.53,50.63,239748.0,49.1695,49.2668,49.1597,49.257,239748.0
2024-11-05 10:40:00,50.63,50.68,50.62,50.65,249413.0,49.257,49.3057,49.2473,49.2765,249413.0
2024-11-05 10:50:00,50.66,50.67,50.62,50.64,192214.0,49.2862,49.2959,49.2473,49.2668,192214.0
2024-11-05 11:00:00,50.64,50.71,50.61,50.71,79340.0,49.2668,49.3349,49.2376,49.3349,79340.0
2024-11-05 11:10:00,50.71,50.72,50.68,50.71,92089.0,49.3349,49.3446,49.3057,49.3349,92089.0
2024-11-05 11:20:00,50.71,50.72,50.67,50.67,168763.0,49.3349,49.3446,49.2959,49.2959,168763.0
2024-11-05 11:30:00,50.68,50.71,50.67,50.69,172189.0,49.3057,49.3349,49.2959,49.3154,172189.0
2024-11-05 11:40:00,50.7,50.72,50.68,50.72,163725.0,49.3251,49.3446,49.3057,49.3446,163725.0
2024-11-05 11:50:00,50.72,50.74,50.71,50.73,46457.0,49.3446,49.364,49.3349,49.3543,46457.0
2024-11-05 12:00:00,50.72,50.76,50.71,50.76,187055.0,49.3446,49.3835,49.3349,49.3835,187055.0
2024-11-05 12:10:00,50.76,50.8,50.75,50.79,138112.0,49.3835,49.4224,49.3738,49.4127,138112.0
2024-11-05 12:20:00,50.79,50.8,50.76,50.77,92874.0,49.4127,49.4224,49.3835,49.3932,92874.0
2024-11-05 12:30:00,50.77,50.79,50.76,50.78,135956.0,49.3932,49.4127,49.3835,49.403,135956.0
2024-11-05 12:40:00,50.78,50.82,50.77,50.82,208349.0,49.403,49.4419,49.3932,49.4419,208349.0
2024-11-05 12:50:00,50.81,50.82,50.79,50.8,241224.0,49.4322,49.4419,49.4127,49.4224,241224.0
2024-11-05 13:00:00,50.8,50.83,50.79,50.82,137142.0,49.4224,49.4516,49.4127,49.4419,137142.0
2024-11-05 13:10:00,50.81,50.82,50.77,50.79,222493.0,49.4322,49.4419,49.3932,49.4127,222493.0
2024-11-05 13:20:00,50.79,50.8,50.76,50.78,160298.0,49.4127,49.4224,49.3835,49.403,160298.0
2024-11-05 13:30:00,50.78,50.78,50.71,50.73,251362.0,49.403,49.403,49.3349,49.3543,251362.0
2024-11-05 13:40:00,50.73,50.77,50.71,50.72,267240.0,49.3543,49.3932,49.3349,49.3446,267240.0
2024-11-05 13:50:00,50.72,50.75,50.71,50.73,104549.0,49.3446,49.3738,49.3349,49.3543,104549.0
2024-11-05 14:00:00,50.74,50.77,50.73,50.77,80667.0,49.364,49.3932,49.3543,49.3932,80667.0
2024-11-05 14:10:00,50.78,50.78,50.74,50.76,1911377.0,49.403,49.403,49.364,49.3835,1911377.0
2024-11-05 14:20:00,50.75,50.79,50.73,50.77,216603.0,49.3738,49.4127,49.3543,49.3932,216603.0
2024-11-05 14:30:00,50.76,50.78,50.74,50.77,64928.0,49.3835,49.403,49.364,49.3932,64928.0
2024-11-05 14:40:00,50.78,50.79,50.76,50.77,119445.0,49.403,49.4127,49.3835,49.3932,119445.0
2024-11-05 14:50:00,50.76,50.76,50.69,50.7,191901.0,49.3835,49.3835,49.3154,49.3251,191901.0
2024-11-05 15:00:00,50.7,50.75,50.67,50.75,116700.0,49.3251,49.3738,49.2959,49.3738,116700.0
2024-11-05 15:10:00,50.75,50.76,50.73,50.74,111646.0,49.3738,49.3835,49.3543,49.364,111646.0
2024-11-05 15:20:00,50.74,50.74,50.71,50.73,154847.0,49.364,49.364,49.3349,49.3543,154847.0
2024-11-05 15:30:00,50.73,50.76,50.72,50.76,286983.0,49.3543,49.3835,49.3446,49.3835,286983.0
2024-11-05 15:40:00,50.75,50.75,50.72,50.73,192830.0,49.3738,49.3738,49.3446,49.3543,192830.0
2024-11-05 15:50:00,50.73,50.81,50.73,50.81,287033.0,49.3543,49.4322,49.3543,49.4322,287033.0
2024-11-06 09:30:00,50.09,50.1,49.99,50.03,403387.0,48.7317,48.7414,48.6344,48.6733,403387.0
2024-11-06 09:40:00,50.04,50.05,49.8,49.81,198126.0,48.683,48.6928,48.4495,48.4593,198126.0
2024-11-06 09:50:00,49.81,49.82,49.69,49.79,423337.0,48.4593,48.469,48.3425,48.4398,423337.0
2024-11-06 10:00:00,49.79,49.88,49.77,49.85,487126.0,48.4398,48.5274,48.4204,48.4982,487126.0
2024-11-06 10:10:00,49.85,49.95,49.84,49.91,368004.0,48.4982,48.5955,48.4885,48.5566,368004.0
2024-11-06 10:20:00,49.92,50.03,49.88,50.02,243936.0,48.5663,48.6733,48.5274,48.6636,243936.0
2024-11-06 10:30:00,50.02,50.03,49.91,49.92,206045.0,48.6636,48.6733,48.5566,48.5663,206045.0
2024-11-06 10:40:00,49.93,49.97,49.9,49.94,151794.0,48.576,48.6149,48.5468,48.5857,151794.0
2024-11-06 10:50:00,49.95,49.99,49.9,49.97,165077.0,48.5955,48.6344,48.5468,48.6149,165077.0
2024-11-06 11:00:00,49.98,49.98,49.9,49.92,234473.0,48.6247,48.6247,48.5468,48.5663,234473.0
2024-11-06 11:10:00,49.93,49.98,49.92,49.96,190712.0,48.576,48.6247,48.5663,48.6052,190712.0
2024-11-06 11:20:00,49.96,49.96,49.88,49.94,166058.0,48.6052,48.6052,48.5274,48.5857,166058.0
2024-11-06 11:30:00,49.94,49.97,49.9,49.97,338417.0,48.5857,48.6149,48.5468,48.6149,338417.0
2024-11-06 11:40:00,49.97,49.98,49.91,49.92,230413.0,48.6149,48.6247,48.5566,48.5663,230413.0
2024-11-06 11:50:00,49.93,49.94,49.89,49.94,167935.0,48.576,48.5857,48.5371,48.5857,167935.0
2024-11-06 12:00:00,49.94,49.94,49.89,49.92,200995.0,48.5857,48.5857,48.5371,48.5663,200995.0
2024-11-06 12:10:00,49.92,49.97,49.89,49.9,403799.0,48.5663,48.6149,48.5371,48.5468,403799.0
2024-11-06 12:20:00,49.91,49.97,49.89,49.96,100589.0,48.5566,48.6149,48.5371,48.6052,100589.0
2024-11-06 12:30:00,49.95,49.98,49.93,49.95,93115.0,48.5955,48.6247,48.576,48.5955,93115.0
2024-11-06 12:40:00,49.96,50.0,49.95,49.99,146853.0,48.6052,48.6441,48.5955,48.6344,146853.0
2024-11-06 12:50:00,49.99,50.0,49.95,49.98,124833.0,48.6344,48.6441,48.5955,48.6247,124833.0
2024-11-06 13:00:00,49.98,50.04,49.97,50.03,154684.0,48.6247,48.683,48.6149,48.6733,154684.0
2024-11-06 13:10:00,50.04,50.15,50.03,50.15,128248.0,48.683,48.79,48.6733,48.79,128248.0
2024-11-06 13:20:00,50.14,50.16,50.13,50.15,198496.0,48.7803,48.7998,48.7706,48.79,198496.0
2024-11-06 13:30:00,50.15,50.17,50.12,50.12,171892.0,48.79,48.8095,48.7609,48.7609,171892.0
2024-11-06 13:40:00,50.13,50.17,50.12,50.16,120496.0,48.7706,48.8095,48.7609,48.7998,120496.0
2024-11-06 13:50:00,50.16,50.18,50.14,50.15,123751.0,48.7998,48.8192,48.7803,48.79,123751.0
2024-11-06 14:00:00,50.15,50.17,50.11,50.14,124515.0,48.79,48.8095,48.7511,48.7803,124515.0
2024-11-06 14:10:00,50.13,50.14,50.09,50.09,200070.0,48.7706,48.7803,48.7317,48.7317,200070.0
2024-11-06 14:20:00,50.09,50.11,50.08,50.09,174840.0,48.7317,48.7511,48.7219,48.7317,174840.0
2024-11-06 14:30:00,50.09,50.13,50.08,50.11,201315.0,48.7317,48.7706,48.7219,48.7511,201315.0
2024-11-06 14:40:00,50.11,50.12,50.08,50.09,185086.0,48.7511,48.7609,48.7219,48.7317,185086.0
2024-11-06 14:50:00,50.1,50.1,50.05,50.09,122176.0,48.7414,48.7414,48.6928,48.7317,122176.0
2024-11-06 15:00:00,50.09,50.11,50.07,50.09,150268.0,48.7317,48.7511,48.7122,48.7317,150268.0
2024-11-06 15:10:00,50.09,50.14,50.08,50.13,193622.0,48.7317,48.7803,48.7219,48.7706,193622.0
2024-11-06 15:20:00,50.13,50.18,50.12,50.17,188899.0,48.7706,48.8192,48.7609,48.8095,188899.0
2024-11-06 15:30:00,50.18,50.18,50.14,50.15,578056.0,48.8192,48.8192,48.7803,48.79,578056.0
2024-11-06 15:40:00,50.15,50.16,50.13,50.14,269939.0,48.79,48.7998,48.7706,48.7803,269939.0
2024-11-06 15:50:00,50.14,50.15,50.09,50.15,231034.0,48.7803,48.79,48.7317,48.79,231034.0
2024-11-07 09:30:00,50.7,50.75,50.63,50.75,1696543.0,49.3251,49.3738,49.257,49.3738,1696543.0
2024-11-07 09:40:00,50.75,50.83,50.74,50.8,190690.0,49.3738,49.4516,49.364,49.4224,190690.0
2024-11-07 09:50:00,50.79,50.91,50.78,50.86,323561.0,49.4127,49.5294,49.403,49.4808,323561.0
2024-11-07 10:00:00,50.85,50.89,50.82,50.85,451283.0,49.4711,49.51,49.4419,49.4711,451283.0
2024-11-07 10:10:00,50.85,50.86,50.77,50.8,815363.0,49.4711,49.4808,49.3932,49.4224,815363.0
2024-11-07 10:20:00,50.8,50.87,50.78,50.87,248655.0,49.4224,49.4905,49.403,49.4905,248655.0
2024-11-07 10:30:00,50.87,50.9,50.86,50.88,224566.0,49.4905,49.5197,49.4808,49.5003,224566.0
2024-11-07 10:40:00,50.88,50.89,50.83,50.89,203486.0,49.5003,49.51,49.4516,49.51,203486.0
2024-11-07 10:50:00,50.89,50.9,50.86,50.87,136973.0,49.51,49.5197,49.4808,49.4905,136973.0
2024-11-07 11:00:00,50.87,50.88,50.74,50.75,420074.0,49.4905,49.5003,49.364,49.3738,420074.0
2024-11-07 11:10:00,50.76,50.77,50.72,50.73,166352.0,49.3835,49.3932,49.3446,49.3543,166352.0
2024-11-07 11:20:00,50.73,50.74,50.68,50.69,237480.0,49.3543,49.364,49.3057,49.3154,237480.0
2024-11-07 11:30:00,50.69,50.69,50.65,50.67,182198.0,49.3154,49.3154,49.2765,49.2959,182198.0
2024-11-07 11:40:00,50.66,50.7,50.66,50.7,506348.0,49.2862,49.3251,49.2862,49.3251,506348.0
2024-11-07 11:50:00,50.7,50.75,50.69,50.74,187589.0,49.3251,49.3738,49.3154,49.364,187589.0
2024-11-07 12:00:00,50.74,50.75,50.7,50.75,207056.0,49.364,49.3738,49.3251,49.3738,207056.0
2024-11-07 12:10:00,50.74,50.79,50.74,50.79,105115.0,49.364,49.4127,49.364,49.4127,105115.0
2024-11-07 12:20:00,50.79,50.83,50.78,50.83,70728.0,49.4127,49.4516,49.403,49.4516,70728.0
2024-11-07 12:30:00,50.83,50.84,50.79,50.8,154653.0,49.4516,49.4613,49.4127,49.4224,154653.0
2024-11-07 12:40:00,50.8,50.85,50.79,50.84,137157.0,49.4224,49.4711,49.4127,49.4613,137157.0
2024-11-07 12:50:00,50.84,50.85,50.82,50.85,227010.0,49.4613,49.4711,49.4419,49.4711,227010.0
2024-11-07 13:00:00,50.85,50.85,50.79,50.8,218744.0,49.4711,49.4711,49.4127,49.4224,218744.0
2024-11-07 13:10:00,50.8,50.81,50.77,50.78,228921.0,49.4224,49.4322,49.3932,49.403,228921.0
2024-11-07 13:20:00,50.78,50.81,50.77,50.8,292721.0,49.403,49.4322,49.3932,49.4224,292721.0
2024-11-07 13:30:00,50.8,50.8,50.76,50.78,201944.0,49.4224,49.4224,49.3835,49.403,201944.0
2024-11-07 13:40:00,50.78,50.79,50.74,50.77,197364.0,49.403,49.4127,49.364,49.3932,197364.0
2024-11-07 13:50:00,50.77,50.8,50.74,50.77,147527.0,49.3932,49.4224,49.364,49.3932,147527.0
2024-11-07 14:00:00,50.76,50.84,50.68,50.74,306433.0,49.3835,49.4613,49.3057,49.364,306433.0
2024-11-07 14:10:00,50.75,50.78,50.71,50.76,146674.0,49.3738,49.403,49.3349,49.3835,146674.0
2024-11-07 14:20:00,50.76,50.77,50.71,50.75,143163.0,49.3835,49.3932,49.3349,49.3738,143163.0
2024-11-07 14:30:00,50.75,50.83,50.74,50.79,180406.0,49.3738,49.4516,49.364,49.4127,180406.0
2024-11-07 14:40:00,50.79,50.83,50.66,50.82,371743.0,49.4127,49.4516,49.2862,49.4419,371743.0
2024-11-07 14:50:00,50.81,50.88,50.79,50.86,257917.0,49.4322,49.5003,49.4127,49.4808,257917.0
2024-11-07 15:00:00,50.86,50.92,50.83,50.89,849480.0,49.4808,49.5392,49.4516,49.51,849480.0
2024-11-07 15:10:00,50.89,50.98,50.88,50.96,293182.0,49.51,49.5975,49.5003,49.5781,293182.0
2024-11-07 15:20:00,50.96,50.98,50.91,50.93,234316.0,49.5781,49.5975,49.5294,49.5489,234316.0
2024-11-07 15:30:00,50.92,50.94,50.88,50.89,287284.0,49.5392,49.5586,49.5003,49.51,287284.0
2024-11-07 15:40:00,50.88,50.91,50.87,50.89,435716.0,49.5003,49.5294,49.4905,49.51,435716.0
2024-11-07 15:50:00,50.88,50.93,50.87,50.93,599879.0,49.5003,49.5489,49.4905,49.5489,599879.0
2024-11-08 09:30:00,50.38,50.4,50.29,50.3,334466.0,49.0138,49.0333,48.9263,48.936,334466.0
2024-11-08 09:40:00,50.3,50.31,50.24,50.29,176098.0,48.936,48.9457,48.8776,48.9263,176098.0
2024-11-08 09:50:00,50.29,50.29,50.26,50.27,412892.0,48.9263,48.9263,48.8971,48.9068,412892.0
2024-11-08 10:00:00,50.27,50.27,50.17,50.22,678221.0,48.9068,48.9068,48.8095,48.8581,678221.0
2024-11-08 10:10:00,50.23,50.26,50.2,50.21,309250.0,48.8679,48.8971,48.8387,48.8484,309250.0
2024-11-08 10:20:00,50.22,50.27,50.21,50.23,172277.0,48.8581,48.9068,48.8484,48.8679,172277.0
2024-11-08 10:30:00,50.23,50.29,50.23,50.26,173087.0,48.8679,48.9263,48.8679,48.8971,173087.0
2024-11-08 10:40:00,50.27,50.3,50.24,50.3,166485.0,48.9068,48.936,48.8776,48.936,166485.0
2024-11-08 10:50:00,50.3,50.31,50.28,50.29,155060.0,48.936,48.9457,48.9165,48.9263,155060.0
2024-11-08 11:00:00,50.28,50.28,50.2,50.2,420036.0,48.9165,48.9165,48.8387,48.8387,420036.0
2024-11-08 11:10:00,50.2,50.22,50.18,50.19,234224.0,48.8387,48.8581,48.8192,48.829,234224.0
2024-11-08 11:20:00,50.19,50.2,50.16,50.18,210330.0,48.829,48.8387,48.7998,48.8192,210330.0
2024-11-08 11:30:00,50.18,50.19,50.14,50.15,346782.0,48.8192,48.829,48.7803,48.79,346782.0
2024-11-08 11:40:00,50.15,50.16,50.12,50.13,183775.0,48.79,48.7998,48.7609,48.7706,183775.0
2024-11-08 11:50:00,50.14,50.15,50.07,50.07,122874.0,48.7803,48.79,48.7122,48.7122,122874.0
2024-11-08 12:00:00,50.08,50.09,50.02,50.03,215484.0,48.7219,48.7317,48.6636,48.6733,215484.0
2024-11-08 12:10:00,50.03,50.04,50.0,50.04,251120.0,48.6733,48.683,48.6441,48.683,251120.0
2024-11-08 12:20:00,50.04,50.06,50.02,50.05,172777.0,48.683,48.7025,48.6636,48.6928,172777.0
2024-11-08 12:30:00,50.05,50.1,50.04,50.08,148472.0,48.6928,48.7414,48.683,48.7219,148472.0
2024-11-08 12:40:00,50.08,50.1,50.05,50.1,83900.0,48.7219,48.7414,48.6928,48.7414,83900.0
2024-11-08 12:50:00,50.09,50.14,50.09,50.13,158896.0,48.7317,48.7803,48.7317,48.7706,158896.0
2024-11-08 13:00:00,50.13,50.15,50.12,50.14,134623.0,48.7706,48.79,48.7609,48.7803,134623.0
2024-11-08 13:10:00,50.15,50.16,50.11,50.12,105377.0,48.79,48.7998,48.7511,48.7609,105377.0
2024-11-08 13:20:00,50.12,50.13,50.09,50.09,82085.0,48.7609,48.7706,48.7317,48.7317,82085.0
2024-11-08 13:30:00,50.09,50.13,50.08,50.13,135342.0,48.7317,48.7706,48.7219,48.7706,135342.0
2024-11-08 13:40:00,50.13,50.13,50.11,50.12,77985.0,48.7706,48.7706,48.7511,48.7609,77985.0
2024-11-08 13:50:00,50.12,50.15,50.11,50.15,148444.0,48.7609,48.79,48.7511,48.79,148444.0
2024-11-08 14:00:00,50.14,50.18,50.11,50.18,117890.0,48.7803,48.8192,48.7511,48.8192,117890.0
2024-11-08 14:10:00,50.18,50.2,50.16,50.19,145988.0,48.8192,48.8387,48.7998,48.829,145988.0
2024-11-08 14:20:00,50.18,50.2,50.18,50.2,163040.0,48.8192,48.8387,48.8192,48.8387,163040.0
2024-11-08 14:30:00,50.2,50.24,50.19,50.23,378301.0,48.8387,48.8776,48.829,48.8679,378301.0
2024-11-08 14:40:00,50.23,50.25,50.21,50.23,210484.0,48.8679,48.8873,48.8484,48.8679,210484.0
2024-11-08 14:50:00,50.23,50.24,50.21,50.22,322845.0,48.8679,48.8776,48.8484,48.8581,322845.0
2024-11-08 15:00:00,50.22,50.22,50.19,50.22,189831.0,48.8581,48.8581,48.829,48.8581,189831.0
2024-11-08 15:10:00,50.22,50.22,50.19,50.2,251604.0,48.8581,48.8581,48.829,48.8387,251604.0
2024-11-08 15:20:00,50.2,50.21,50.18,50.19,221159.0,48.8387,48.8484,48.8192,48.829,221159.0
2024-11-08 15:30:00,50.19,50.2,50.16,50.18,203609.0,48.829,48.8387,48.7998,48.8192,203609.0
2024-11-08 15:40:00,50.19,50.19,50.17,50.19,183496.0,48.829,48.829,48.8095,48.829,183496.0
2024-11-08 15:50:00,50.18,50.26,50.17,50.25,363369.0,48.8192,48.8971,48.8095,48.8873,363369.0
2024-11-11 09:30:00,50.35,50.4,50.32,50.38,455751.0,48.9846,49.0333,48.9554,49.0138,455751.0
2024-11-11 09:40:00,50.37,50.4,50.29,50.33,139485.0,49.0041,49.0333,48.9263,48.9652,139485.0
2024-11-11 09:50:00,50.33,50.34,50.26,50.3,134981.0,48.9652,48.9749,48.8971,48.936,134981.0
2024-11-11 10:00:00,50.3,50.35,50.3,50.3,162149.0,48.936,48.9846,48.936,48.936,162149.0
2024-11-11 10:10:00,50.3,50.34,50.3,50.3,429407.0,48.936,48.9749,48.936,48.936,429407.0
2024-11-11 10:20:00,50.31,50.32,50.28,50.3,238553.0,48.9457,48.9554,48.9165,48.936,238553.0
2024-11-11 10:30:00,50.31,50.34,50.29,50.33,146992.0,48.9457,48.9749,48.9263,48.9652,146992.0
2024-11-11 10:40:00,50.34,50.34,50.3,50.33,240203.0,48.9749,48.9749,48.936,48.9652,240203.0
2024-11-11 10:50:00,50.33,50.37,50.3,50.36,212348.0,48.9652,49.0041,48.936,48.9944,212348.0
2024-11-11 11:00:00,50.37,50.38,50.32,50.34,144903.0,49.0041,49.0138,48.9554,48.9749,144903.0
2024-11-11 11:10:00,50.34,50.35,50.32,50.34,144339.0,48.9749,48.9846,48.9554,48.9749,144339.0
2024-11-11 11:20:00,50.34,50.36,50.31,50.31,226763.0,48.9749,48.9944,48.9457,48.9457,226763.0
2024-11-11 11:30:00,50.31,50.38,50.3,50.37,228516.0,48.9457,49.0138,48.936,49.0041,228516.0
2024-11-11 11:40:00,50.37,50.37,50.34,50.36,78718.0,49.0041,49.0041,48.9749,48.9944,78718.0
2024-11-11 11:50:00,50.36,50.38,50.34,50.38,103486.0,48.9944,49.0138,48.9749,49.0138,103486.0
2024-11-11 12:00:00,50.38,50.39,50.36,50.38,142090.0,49.0138,49.0235,48.9944,49.0138,142090.0
2024-11-11 12:10:00,50.38,50.39,50.35,50.36,73900.0,49.0138,49.0235,48.9846,48.9944,73900.0
2024-11-11 12:20:00,50.36,50.36,50.3,50.3,176314.0,48.9944,48.9944,48.936,48.936,176314.0
2024-11-11 12:30:00,50.31,50.33,50.3,50.33,365235.0,48.9457,48.9652,48.936,48.9652,365235.0
2024-11-11 12:40:00,50.33,50.33,50.3,50.3,444588.0,48.9652,48.9652,48.936,48.936,444588.0
2024-11-11 12:50:00,50.3,50.32,50.27,50.28,95311.0,48.936,48.9554,48.9068,48.9165,95311.0
2024-11-11 13:00:00,50.28,50.28,50.22,50.26,89049.0,48.9165,48.9165,48.8581,48.8971,89049.0
2024-11-11 13:10:00,50.26,50.26,50.22,50.22,121607.0,48.8971,48.8971,48.8581,48.8581,121607.0
2024-11-11 13:20:00,50.23,50.23,50.17,50.21,117817.0,48.8679,48.8679,48.8095,48.8484,117817.0
2024-11-11 13:30:00,50.21,50.24,50.19,50.23,124554.0,48.8484,48.8776,48.829,48.8679,124554.0
2024-11-11 13:40:00,50.24,50.26,50.22,50.25,55045.0,48.8776,48.8971,48.8581,48.8873,55045.0
2024-11-11 13:50:00,50.24,50.28,50.24,50.27,58045.0,48.8776,48.9165,48.8776,48.9068,58045.0
2024-11-11 14:00:00,50.27,50.28,50.25,50.27,67652.0,48.9068,48.9165,48.8873,48.9068,67652.0
2024-11-11 14:10:00,50.26,50.29,50.25,50.28,91446.0,48.8971,48.9263,48.8873,48.9165,91446.0
2024-11-11 14:20:00,50.28,50.29,50.27,50.28,130705.0,48.9165,48.9263,48.9068,48.9165,130705.0
2024-11-11 14:30:00,50.28,50.3,50.27,50.29,108083.0,48.9165,48.936,48.9068,48.9263,108083.0
2024-11-11 14:40:00,50.28,50.3,50.26,50.3,226827.0,48.9165,48.936,48.8971,48.936,226827.0
2024-11-11 14:50:00,50.3,50.3,50.28,50.29,101197.0,48.936,48.936,48.9165,48.9263,101197.0
2024-11-11 15:00:00,50.28,50.3,50.28,50.3,139402.0,48.9165,48.936,48.9165,48.936,139402.0
2024-11-11 15:10:00,50.3,50.31,50.27,50.28,176893.0,48.936,48.9457,48.9068,48.9165,176893.0
2024-11-11 15:20:00,50.28,50.3,50.27,50.28,306357.0,48.9165,48.936,48.9068,48.9165,306357.0
2024-11-11 15:30:00,50.28,50.29,50.25,50.25,168095.0,48.9165,48.9263,48.8873,48.8873,168095.0
2024-11-11 15:40:00,50.26,50.27,50.23,50.25,260063.0,48.8971,48.9068,48.8679,48.8873,260063.0
2024-11-11 15:50:00,50.26,50.26,50.21,50.23,311520.0,48.8971,48.8971,48.8484,48.8679,311520.0
2024-11-12 09:30:00,49.8,49.82,49.74,49.8,392442.0,48.4495,48.469,48.3912,48.4495,392442.0
2024-11-12 09:40:00,49.8,49.81,49.74,49.76,457964.0,48.4495,48.4593,48.3912,48.4106,457964.0
2024-11-12 09:50:00,49.76,49.78,49.72,49.73,285799.0,48.4106,48.4301,48.3717,48.3814,285799.0
2024-11-12 10:00:00,49.73,49.74,49.56,49.59,610528.0,48.3814,48.3912,48.216,48.2452,610528.0
2024-11-12 10:10:00,49.59,49.61,49.51,49.51,542554.0,48.2452,48.2647,48.1674,48.1674,542554.0
2024-11-12 10:20:00,49.51,49.54,49.49,49.5,720048.0,48.1674,48.1966,48.1479,48.1577,720048.0
2024-11-12 10:30:00,49.5,49.53,49.47,49.5,322245.0,48.1577,48.1869,48.1285,48.1577,322245.0
2024-11-12 10:40:00,49.49,49.52,49.46,49.47,321078.0,48.1479,48.1771,48.1188,48.1285,321078.0
2024-11-12 10:50:00,49.47,49.5,49.44,49.46,313425.0,48.1285,48.1577,48.0993,48.1188,313425.0
2024-11-12 11:00:00,49.45,49.46,49.36,49.36,215167.0,48.109,48.1188,48.0215,48.0215,215167.0
2024-11-12 11:10:00,49.37,49.41,49.34,49.41,306315.0,48.0312,48.0701,48.002,48.0701,306315.0
2024-11-12 11:20:00,49.41,49.41,49.34,49.35,271880.0,48.0701,48.0701,48.002,48.0117,271880.0
2024-11-12 11:30:00,49.35,49.36,49.23,49.25,246926.0,48.0117,48.0215,47.895,47.9145,246926.0
2024-11-12 11:40:00,49.25,49.26,49.17,49.17,227990.0,47.9145,47.9242,47.8366,47.8366,227990.0
2024-11-12 11:50:00,49.18,49.26,49.18,49.19,119758.0,47.8464,47.9242,47.8464,47.8561,119758.0
2024-11-12 12:00:00,49.19,49.24,49.17,49.23,204088.0,47.8561,47.9047,47.8366,47.895,204088.0
2024-11-12 12:10:00,49.22,49.23,49.17,49.21,257938.0,47.8853,47.895,47.8366,47.8755,257938.0
2024-11-12 12:20:00,49.22,49.22,49.18,49.2,189555.0,47.8853,47.8853,47.8464,47.8658,189555.0
2024-11-12 12:30:00,49.2,49.26,49.18,49.25,145345.0,47.8658,47.9242,47.8464,47.9145,145345.0
2024-11-12 12:40:00,49.25,49.25,49.18,49.19,289212.0,47.9145,47.9145,47.8464,47.8561,289212.0
2024-11-12 12:50:00,49.19,49.23,49.15,49.16,363694.0,47.8561,47.895,47.8172,47.8269,363694.0
2024-11-12 13:00:00,49.16,49.23,49.16,49.22,169800.0,47.8269,47.895,47.8269,47.8853,169800.0
2024-11-12 13:10:00,49.22,49.28,49.21,49.28,95529.0,47.8853,47.9436,47.8755,47.9436,95529.0
2024-11-12 13:20:00,49.28,49.29,49.22,49.29,97262.0,47.9436,47.9534,47.8853,47.9534,97262.0
2024-11-12 13:30:00,49.29,49.32,49.27,49.3,154926.0,47.9534,47.9826,47.9339,47.9631,154926.0
2024-11-12 13:40:00,49.3,49.32,49.29,49.3,152441.0,47.9631,47.9826,47.9534,47.9631,152441.0
2024-11-12 13:50:00,49.3,49.37,49.3,49.35,151107.0,47.9631,48.0312,47.9631,48.0117,151107.0
2024-11-12 14:00:00,49.35,49.39,49.34,49.38,165317.0,48.0117,48.0507,48.002,48.0409,165317.0
2024-11-12 14:10:00,49.39,49.41,49.37,49.41,253429.0,48.0507,48.0701,48.0312,48.0701,253429.0
2024-11-12 14:20:00,49.41,49.43,49.39,49.41,220942.0,48.0701,48.0896,48.0507,48.0701,220942.0
2024-11-12 14:30:00,49.41,49.43,49.4,49.41,236116.0,48.0701,48.0896,48.0604,48.0701,236116.0
2024-11-12 14:40:00,49.41,49.46,49.41,49.44,364851.0,48.0701,48.1188,48.0701,48.0993,364851.0
2024-11-12 14:50:00,49.44,49.44,49.41,49.41,160140.0,48.0993,48.0993,48.0701,48.0701,160140.0
2024-11-12 15:00:00,49.41,49.42,49.4,49.42,209835.0,48.0701,48.0798,48.0604,48.0798,209835.0
2024-11-12 15:10:00,49.42,49.43,49.4,49.41,206164.0,48.0798,48.0896,48.0604,48.0701,206164.0
2024-11-12 15:20:00,49.42,49.42,49.38,49.4,197294.0,48.0798,48.0798,48.0409,48.0604,197294.0
2024-11-12 15:30:00,49.4,49.41,49.37,49.41,223749.0,48.0604,48.0701,48.0312,48.0701,223749.0
2024-11-12 15:40:00,49.41,49.44,49.4,49.44,265484.0,48.0701,48.0993,48.0604,48.0993,265484.0
2024-11-12 15:50:00,49.44,49.45,49.39,49.41,1201792.0,48.0993,48.109,48.0507,48.0701,1201792.0
2024-11-13 09:30:00,49.26,49.26,49.16,49.21,481493.0,47.9242,47.9242,47.8269,47.8755,481493.0
2024-11-13 09:40:00,49.2,49.25,49.14,49.15,165024.0,47.8658,47.9145,47.8074,47.8172,165024.0
2024-11-13 09:50:00,49.15,49.15,48.98,49.06,272151.0,47.8172,47.8172,47.6518,47.7296,272151.0
2024-11-13 10:00:00,49.06,49.08,48.84,48.93,738647.0,47.7296,47.7491,47.5156,47.6031,738647.0
2024-11-13 10:10:00,48.93,49.01,48.92,48.95,392481.0,47.6031,47.681,47.5934,47.6226,392481.0
2024-11-13 10:20:00,48.95,48.96,48.89,48.91,236079.0,47.6226,47.6323,47.5642,47.5837,236079.0
2024-11-13 10:30:00,48.91,49.05,48.91,48.98,288140.0,47.5837,47.7199,47.5837,47.6518,288140.0
2024-11-13 10:40:00,48.98,49.06,48.92,49.05,390252.0,47.6518,47.7296,47.5934,47.7199,390252.0
2024-11-13 10:50:00,49.04,49.11,49.02,49.09,389346.0,47.7101,47.7783,47.6907,47.7588,389346.0
2024-11-13 11:00:00,49.09,49.13,49.06,49.13,345250.0,47.7588,47.7977,47.7296,47.7977,345250.0
2024-11-13 11:10:00,49.12,49.13,49.09,49.09,269332.0,47.788,47.7977,47.7588,47.7588,269332.0
2024-11-13 11:20:00,49.09,49.16,49.08,49.15,220422.0,47.7588,47.8269,47.7491,47.8172,220422.0
2024-11-13 11:30:00,49.15,49.18,49.13,49.14,275647.0,47.8172,47.8464,47.7977,47.8074,275647.0
2024-11-13 11:40:00,49.14,49.16,49.09,49.13,223451.0,47.8074,47.8269,47.7588,47.7977,223451.0
2024-11-13 11:50:00,49.13,49.14,49.1,49.14,171220.0,47.7977,47.8074,47.7685,47.8074,171220.0
2024-11-13 12:00:00,49.13,49.2,49.12,49.18,239155.0,47.7977,47.8658,47.788,47.8464,239155.0
2024-11-13 12:10:00,49.18,49.23,49.17,49.18,412006.0,47.8464,47.895,47.8366,47.8464,412006.0
2024-11-13 12:20:00,49.18,49.18,49.13,49.15,230875.0,47.8464,47.8464,47.7977,47.8172,230875.0
2024-11-13 12:30:00,49.15,49.21,49.14,49.2,176065.0,47.8172,47.8755,47.8074,47.8658,176065.0
2024-11-13 12:40:00,49.2,49.23,49.17,49.22,208937.0,47.8658,47.895,47.8366,47.8853,208937.0
2024-11-13 12:50:00,49.22,49.22,49.19,49.2,262401.0,47.8853,47.8853,47.8561,47.8658,262401.0
2024-11-13 13:00:00,49.2,49.21,49.15,49.16,205205.0,47.8658,47.8755,47.8172,47.8269,205205.0
2024-11-13 13:10:00,49.16,49.16,49.13,49.14,213160.0,47.8269,47.8269,47.7977,47.8074,213160.0
2024-11-13 13:20:00,49.14,49.16,49.13,49.14,237882.0,47.8074,47.8269,47.7977,47.8074,237882.0
2024-11-13 13:30:00,49.15,49.17,49.13,49.15,162974.0,47.8172,47.8366,47.7977,47.8172,162974.0
2024-11-13 13:40:00,49.15,49.18,49.14,49.18,187729.0,47.8172,47.8464,47.8074,47.8464,187729.0
2024-11-13 13:50:00,49.18,49.19,49.16,49.16,157110.0,47.8464,47.8561,47.8269,47.8269,157110.0
2024-11-13 14:00:00,49.17,49.17,49.14,49.15,181952.0,47.8366,47.8366,47.8074,47.8172,181952.0
2024-11-13 14:10:00,49.16,49.18,49.12,49.13,246364.0,47.8269,47.8464,47.788,47.7977,246364.0
2024-11-13 14:20:00,49.13,49.16,49.12,49.14,178868.0,47.7977,47.8269,47.788,47.8074,178868.0
2024-11-13 14:30:00,49.14,49.14,49.1,49.11,239987.0,47.8074,47.8074,47.7685,47.7783,239987.0
2024-11-13 14:40:00,49.11,49.12,49.08,49.08,183952.0,47.7783,47.788,47.7491,47.7491,183952.0
2024-11-13 14:50:00,49.09,49.11,49.07,49.08,284708.0,47.7588,47.7783,47.7393,47.7491,284708.0
2024-11-13 15:00:00,49.08,49.1,49.03,49.1,379072.0,47.7491,47.7685,47.7004,47.7685,379072.0
2024-11-13 15:10:00,49.09,49.13,49.09,49.13,107852.0,47.7588,47.7977,47.7588,47.7977,107852.0
2024-11-13 15:20:00,49.13,49.15,49.12,49.12,151468.0,47.7977,47.8172,47.788,47.788,151468.0
2024-11-13 15:30:00,49.13,49.16,49.1,49.16,516382.0,47.7977,47.8269,47.7685,47.8269,516382.0
2024-11-13 15:40:00,49.16,49.17,49.14,49.16,246499.0,47.8269,47.8366,47.8074,47.8269,246499.0
2024-11-13 15:50:00,49.16,49.16,49.1,49.12,652347.0,47.8269,47.8269,47.7685,47.788,652347.0
2024-11-14 09:30:00,49.44,49.49,49.42,49.44,316362.0,48.0993,48.1479,48.0798,48.0993,316362.0
2024-11-14 09:40:00,49.44,49.44,49.33,49.4,696087.0,48.0993,48.0993,47.9923,48.0604,696087.0
2024-11-14 09:50:00,49.4,49.42,49.34,49.36,624794.0,48.0604,48.0798,48.002,48.0215,624794.0
2024-11-14 10:00:00,49.37,49.45,49.35,49.38,479300.0,48.0312,48.109,48.0117,48.0409,479300.0
2024-11-14 10:10:00,49.39,49.42,49.35,49.37,612256.0,48.0507,48.0798,48.0117,48.0312,612256.0
2024-11-14 10:20:00,49.37,49.43,49.34,49.43,209862.0,48.0312,48.0896,48.002,48.0896,209862.0
2024-11-14 10:30:00,49.42,49.43,49.38,49.41,186306.0,48.0798,48.0896,48.0409,48.0701,186306.0
2024-11-14 10:40:00,49.41,49.42,49.36,49.41,168607.0,48.0701,48.0798,48.0215,48.0701,168607.0
2024-11-14 10:50:00,49.4,49.46,49.4,49.43,254802.0,48.0604,48.1188,48.0604,48.0896,254802.0
2024-11-14 11:00:00,49.43,49.45,49.38,49.43,677611.0,48.0896,48.109,48.0409,48.0896,677611.0
2024-11-14 11:10:00,49.43,49.48,49.42,49.47,358946.0,48.0896,48.1382,48.0798,48.1285,358946.0
2024-11-14 11:20:00,49.47,49.51,49.47,49.48,182262.0,48.1285,48.1674,48.1285,48.1382,182262.0
2024-11-14 11:30:00,49.47,49.48,49.45,49.48,386697.0,48.1285,48.1382,48.109,48.1382,386697.0
2024-11-14 11:40:00,49.48,49.49,49.41,49.41,194441.0,48.1382,48.1479,48.0701,48.0701,194441.0
2024-11-14 11:50:00,49.41,49.43,49.36,49.39,267079.0,48.0701,48.0896,48.0215,48.0507,267079.0
2024-11-14 12:00:00,49.38,49.39,49.34,49.39,271189.0,48.0409,48.0507,48.002,48.0507,271189.0
2024-11-14 12:10:00,49.39,49.4,49.3,49.33,172707.0,48.0507,48.0604,47.9631,47.9923,172707.0
2024-11-14 12:20:00,49.32,49.33,49.29,49.3,160080.0,47.9826,47.9923,47.9534,47.9631,160080.0
2024-11-14 12:30:00,49.31,49.34,49.25,49.34,165487.0,47.9728,48.002,47.9145,48.002,165487.0
2024-11-14 12:40:00,49.33,49.35,49.27,49.29,152236.0,47.9923,48.0117,47.9339,47.9534,152236.0
2024-11-14 12:50:00,49.28,49.37,49.27,49.36,150656.0,47.9436,48.0312,47.9339,48.0215,150656.0
2024-11-14 13:00:00,49.36,49.38,49.34,49.37,110245.0,48.0215,48.0409,48.002,48.0312,110245.0
2024-11-14 13:10:00,49.37,49.39,49.34,49.35,250089.0,48.0312,48.0507,48.002,48.0117,250089.0
2024-11-14 13:20:00,49.34,49.36,49.31,49.32,116975.0,48.002,48.0215,47.9728,47.9826,116975.0
2024-11-14 13:30:00,49.31,49.33,49.3,49.3,252135.0,47.9728,47.9923,47.9631,47.9631,252135.0
2024-11-14 13:40:00,49.3,49.33,49.29,49.3,141275.0,47.9631,47.9923,47.9534,47.9631,141275.0
2024-11-14 13:50:00,49.3,49.33,49.27,49.28,168649.0,47.9631,47.9923,47.9339,47.9436,168649.0
2024-11-14 14:00:00,49.27,49.36,49.27,49.34,164276.0,47.9339,48.0215,47.9339,48.002,164276.0
2024-11-14 14:10:00,49.34,49.36,49.33,49.34,124036.0,48.002,48.0215,47.9923,48.002,124036.0
2024-11-14 14:20:00,49.34,49.37,49.33,49.36,162777.0,48.002,48.0312,47.9923,48.0215,162777.0
2024-11-14 14:30:00,49.36,49.39,49.35,49.38,270283.0,48.0215,48.0507,48.0117,48.0409,270283.0
2024-11-14 14:40:00,49.39,49.4,49.35,49.36,309898.0,48.0507,48.0604,48.0117,48.0215,309898.0
2024-11-14 14:50:00,49.36,49.42,49.35,49.39,190045.0,48.0215,48.0798,48.0117,48.0507,190045.0
2024-11-14 15:00:00,49.38,49.38,49.16,49.18,547398.0,48.0409,48.0409,47.8269,47.8464,547398.0
2024-11-14 15:10:00,49.18,49.28,49.16,49.25,362664.0,47.8464,47.9436,47.8269,47.9145,362664.0
2024-11-14 15:20:00,49.26,49.28,49.22,49.26,211661.0,47.9242,47.9436,47.8853,47.9242,211661.0
2024-11-14 15:30:00,49.26,49.28,49.17,49.2,235583.0,47.9242,47.9436,47.8366,47.8658,235583.0
2024-11-14 15:40:00,49.2,49.22,49.11,49.13,242693.0,47.8658,47.8853,47.7783,47.7977,242693.0
2024-11-14 15:50:00,49.13,49.17,49.11,49.16,584812.0,47.7977,47.8366,47.7783,47.8269,584812.0
2024-11-15 09:30:00,49.16,49.16,49.01,49.04,310184.0,47.8269,47.8269,47.681,47.7101,310184.0
2024-11-15 09:40:00,49.04,49.14,49.04,49.13,498113.0,47.7101,47.8074,47.7101,47.7977,498113.0
2024-11-15 09:50:00,49.13,49.13,49.07,49.09,160159.0,47.7977,47.7977,47.7393,47.7588,160159.0
2024-11-15 10:00:00,49.08,49.1,49.03,49.07,370144.0,47.7491,47.7685,47.7004,47.7393,370144.0
2024-11-15 10:10:00,49.07,49.11,49.04,49.09,269845.0,47.7393,47.7783,47.7101,47.7588,269845.0
2024-11-15 10:20:00,49.07,49.08,49.02,49.07,185621.0,47.7393,47.7491,47.6907,47.7393,185621.0
2024-11-15 10:30:00,49.06,49.07,48.94,49.0,295788.0,47.7296,47.7393,47.6129,47.6712,295788.0
2024-11-15 10:40:00,49.0,49.02,48.95,49.0,189524.0,47.6712,47.6907,47.6226,47.6712,189524.0
2024-11-15 10:50:00,49.01,49.05,48.98,49.01,215681.0,47.681,47.7199,47.6518,47.681,215681.0
2024-11-15 11:00:00,49.01,49.03,48.97,49.0,106902.0,47.681,47.7004,47.642,47.6712,106902.0
2024-11-15 11:10:00,48.99,49.08,48.99,49.08,149186.0,47.6615,47.7491,47.6615,47.7491,149186.0
2024-11-15 11:20:00,49.07,49.09,49.05,49.08,171020.0,47.7393,47.7588,47.7199,47.7491,171020.0
2024-11-15 11:30:00,49.08,49.09,48.99,49.01,635069.0,47.7491,47.7588,47.6615,47.681,635069.0
2024-11-15 11:40:00,49.01,49.06,48.99,49.03,327692.0,47.681,47.7296,47.6615,47.7004,327692.0
2024-11-15 11:50:00,49.03,49.04,48.97,49.0,361645.0,47.7004,47.7101,47.642,47.6712,361645.0
2024-11-15 12:00:00,49.0,49.02,48.97,49.0,252716.0,47.6712,47.6907,47.642,47.6712,252716.0
2024-11-15 12:10:00,48.99,49.04,48.98,49.02,191970.0,47.6615,47.7101,47.6518,47.6907,191970.0
2024-11-15 12:20:00,49.02,49.04,48.97,48.98,388960.0,47.6907,47.7101,47.642,47.6518,388960.0
2024-11-15 12:30:00,48.98,48.98,48.94,48.98,164351.0,47.6518,47.6518,47.6129,47.6518,164351.0
2024-11-15 12:40:00,48.97,49.02,48.95,48.96,267878.0,47.642,47.6907,47.6226,47.6323,267878.0
2024-11-15 12:50:00,48.97,48.98,48.94,48.98,243933.0,47.642,47.6518,47.6129,47.6518,243933.0
2024-11-15 13:00:00,48.98,48.99,48.94,48.99,184808.0,47.6518,47.6615,47.6129,47.6615,184808.0
2024-11-15 13:10:00,48.98,49.0,48.96,48.97,131383.0,47.6518,47.6712,47.6323,47.642,131383.0
2024-11-15 13:20:00,48.98,49.01,48.96,49.0,100351.0,47.6518,47.681,47.6323,47.6712,100351.0
2024-11-15 13:30:00,48.99,48.99,48.94,48.97,90316.0,47.6615,47.6615,47.6129,47.642,90316.0
2024-11-15 13:40:00,48.97,48.98,48.94,48.94,148651.0,47.642,47.6518,47.6129,47.6129,148651.0
2024-11-15 13:50:00,48.95,48.97,48.92,48.95,121065.0,47.6226,47.642,47.5934,47.6226,121065.0
2024-11-15 14:00:00,48.96,48.98,48.93,48.96,95584.0,47.6323,47.6518,47.6031,47.6323,95584.0
2024-11-15 14:10:00,48.96,48.96,48.93,48.95,173511.0,47.6323,47.6323,47.6031,47.6226,173511.0
2024-11-15 14:20:00,48.95,48.95,48.91,48.91,253699.0,47.6226,47.6226,47.5837,47.5837,253699.0
2024-11-15 14:30:00,48.91,48.95,48.91,48.94,300986.0,47.5837,47.6226,47.5837,47.6129,300986.0
2024-11-15 14:40:00,48.94,49.01,48.93,48.99,259266.0,47.6129,47.681,47.6031,47.6615,259266.0
2024-11-15 14:50:00,48.99,49.0,48.95,48.97,81397.0,47.6615,47.6712,47.6226,47.642,81397.0
2024-11-15 15:00:00,48.97,48.99,48.95,48.97,228737.0,47.642,47.6615,47.6226,47.642,228737.0
2024-11-15 15:10:00,48.97,49.02,48.96,49.01,280879.0,47.642,47.6907,47.6323,47.681,280879.0
2024-11-15 15:20:00,49.01,49.03,48.98,48.98,176159.0,47.681,47.7004,47.6518,47.6518,176159.0
2024-11-15 15:30:00,48.99,49.0,48.96,48.98,1072187.0,47.6615,47.6712,47.6323,47.6518,1072187.0
2024-11-15 15:40:00,48.98,49.0,48.95,49.0,348468.0,47.6518,47.6712,47.6226,47.6712,348468.0
2024-11-15 15:50:00,48.99,49.06,48.99,49.03,446904.0,47.6615,47.7296,47.6615,47.7004,446904.0
2024-11-18 09:30:00,49.05,49.17,49.01,49.16,443183.0,47.7199,47.8366,47.681,47.8269,443183.0
2024-11-18 09:40:00,49.16,49.18,49.11,49.17,294126.0,47.8269,47.8464,47.7783,47.8366,294126.0
2024-11-18 09:50:00,49.16,49.16,49.07,49.1,290595.0,47.8269,47.8269,47.7393,47.7685,290595.0
2024-11-18 10:00:00,49.1,49.18,49.09,49.17,326353.0,47.7685,47.8464,47.7588,47.8366,326353.0
2024-11-18 10:10:00,49.16,49.19,49.12,49.14,377093.0,47.8269,47.8561,47.788,47.8074,377093.0
2024-11-18 10:20:00,49.14,49.19,49.1,49.18,512500.0,47.8074,47.8561,47.7685,47.8464,512500.0
2024-11-18 10:30:00,49.18,49.27,49.17,49.27,373126.0,47.8464,47.9339,47.8366,47.9339,373126.0
2024-11-18 10:40:00,49.26,49.31,49.25,49.3,289157.0,47.9242,47.9728,47.9145,47.9631,289157.0
2024-11-18 10:50:00,49.3,49.33,49.28,49.3,221493.0,47.9631,47.9923,47.9436,47.9631,221493.0
2024-11-18 11:00:00,49.31,49.33,49.29,49.32,212416.0,47.9728,47.9923,47.9534,47.9826,212416.0
2024-11-18 11:10:00,49.32,49.33,49.3,49.33,196591.0,47.9826,47.9923,47.9631,47.9923,196591.0
2024-11-18 11:20:00,49.33,49.35,49.3,49.3,171538.0,47.9923,48.0117,47.9631,47.9631,171538.0
2024-11-18 11:30:00,49.3,49.39,49.29,49.38,358630.0,47.9631,48.0507,47.9534,48.0409,358630.0
2024-11-18 11:40:00,49.39,49.39,49.32,49.33,122884.0,48.0507,48.0507,47.9826,47.9923,122884.0
2024-11-18 11:50:00,49.33,49.36,49.31,49.35,121003.0,47.9923,48.0215,47.9728,48.0117,121003.0
2024-11-18 12:00:00,49.35,49.39,49.34,49.36,219976.0,48.0117,48.0507,48.002,48.0215,219976.0
2024-11-18 12:10:00,49.36,49.37,49.32,49.36,251968.0,48.0215,48.0312,47.9826,48.0215,251968.0
2024-11-18 12:20:00,49.36,49.38,49.35,49.37,150330.0,48.0215,48.0409,48.0117,48.0312,150330.0
2024-11-18 12:30:00,49.37,49.41,49.34,49.4,216594.0,48.0312,48.0701,48.002,48.0604,216594.0
2024-11-18 12:40:00,49.41,49.42,49.37,49.39,129029.0,48.0701,48.0798,48.0312,48.0507,129029.0
2024-11-18 12:50:00,49.4,49.45,49.39,49.43,168769.0,48.0604,48.109,48.0507,48.0896,168769.0
2024-11-18 13:00:00,49.44,49.44,49.41,49.43,151662.0,48.0993,48.0993,48.0701,48.0896,151662.0
2024-11-18 13:10:00,49.43,49.43,49.41,49.43,143982.0,48.0896,48.0896,48.0701,48.0896,143982.0
2024-11-18 13:20:00,49.43,49.43,49.39,49.41,158651.0,48.0896,48.0896,48.0507,48.0701,158651.0
2024-11-18 13:30:00,49.41,49.41,49.37,49.38,167267.0,48.0701,48.0701,48.0312,48.0409,167267.0
2024-11-18 13:40:00,49.38,49.39,49.31,49.34,178368.0,48.0409,48.0507,47.9728,48.002,178368.0
2024-11-18 13:50:00,49.35,49.43,49.34,49.42,183657.0,48.0117,48.0896,48.002,48.0798,183657.0
2024-11-18 14:00:00,49.41,49.44,49.41,49.43,442225.0,48.0701,48.0993,48.0701,48.0896,442225.0
2024-11-18 14:10:00,49.42,49.43,49.36,49.36,227830.0,48.0798,48.0896,48.0215,48.0215,227830.0
2024-11-18 14:20:00,49.36,49.37,49.32,49.35,285779.0,48.0215,48.0312,47.9826,48.0117,285779.0
2024-11-18 14:30:00,49.35,49.35,49.32,49.33,271517.0,48.0117,48.0117,47.9826,47.9923,271517.0
2024-11-18 14:40:00,49.34,49.37,49.33,49.36,236011.0,48.002,48.0312,47.9923,48.0215,236011.0
2024-11-18 14:50:00,49.37,49.38,49.34,49.34,285375.0,48.0312,48.0409,48.002,48.002,285375.0
2024-11-18 15:00:00,49.34,49.36,49.33,49.34,454569.0,48.002,48.0215,47.9923,48.002,454569.0
2024-11-18 15:10:00,49.34,49.36,49.33,49.36,435515.0,48.002,48.0215,47.9923,48.0215,435515.0
2024-11-18 15:20:00,49.36,49.36,49.34,49.35,289796.0,48.0215,48.0215,48.002,48.0117,289796.0
2024-11-18 15:30:00,49.35,49.35,49.31,49.32,342929.0,48.0117,48.0117,47.9728,47.9826,342929.0
2024-11-18 15:40:00,49.32,49.33,49.31,49.33,584197.0,47.9826,47.9923,47.9728,47.9923,584197.0
2024-11-18 15:50:00,49.33,49.36,49.31,49.35,956632.0,47.9923,48.0215,47.9728,48.0117,956632.0
2024-11-19 09:30:00,48.98,49.02,48.93,49.01,300660.0,47.6518,47.6907,47.6031,47.681,300660.0
2024-11-19 09:40:00,49.0,49.06,48.97,48.98,202089.0,47.6712,47.7296,47.642,47.6518,202089.0
2024-11-19 09:50:00,48.98,49.0,48.92,48.93,144223.0,47.6518,47.6712,47.5934,47.6031,144223.0
2024-11-19 10:00:00,48.94,49.01,48.91,49.0,348779.0,47.6129,47.681,47.5837,47.6712,348779.0
2024-11-19 10:10:00,49.01,49.04,48.98,49.03,491280.0,47.681,47.7101,47.6518,47.7004,491280.0
2024-11-19 10:20:00,49.02,49.08,48.98,49.08,242887.0,47.6907,47.7491,47.6518,47.7491,242887.0
2024-11-19 10:30:00,49.08,49.18,49.06,49.18,287339.0,47.7491,47.8464,47.7296,47.8464,287339.0
2024-11-19 10:40:00,49.18,49.22,49.15,49.21,185770.0,47.8464,47.8853,47.8172,47.8755,185770.0
2024-11-19 10:50:00,49.21,49.21,49.18,49.2,120078.0,47.8755,47.8755,47.8464,47.8658,120078.0
2024-11-19 11:00:00,49.2,49.23,49.17,49.22,304915.0,47.8658,47.895,47.8366,47.8853,304915.0
2024-11-19 11:10:00,49.22,49.29,49.21,49.28,915130.0,47.8853,47.9534,47.8755,47.9436,915130.0
2024-11-19 11:20:00,49.28,49.29,49.25,49.28,127945.0,47.9436,47.9534,47.9145,47.9436,127945.0
2024-11-19 11:30:00,49.28,49.29,49.24,49.26,261506.0,47.9436,47.9534,47.9047,47.9242,261506.0
2024-11-19 11:40:00,49.26,49.29,49.23,49.24,943268.0,47.9242,47.9534,47.895,47.9047,943268.0
2024-11-19 11:50:00,49.23,49.28,49.21,49.26,365482.0,47.895,47.9436,47.8755,47.9242,365482.0
2024-11-19 12:00:00,49.25,49.27,49.24,49.27,167025.0,47.9145,47.9339,47.9047,47.9339,167025.0
2024-11-19 12:10:00,49.26,49.28,49.24,49.28,194991.0,47.9242,47.9436,47.9047,47.9436,194991.0
2024-11-19 12:20:00,49.27,49.28,49.21,49.28,137943.0,47.9339,47.9436,47.8755,47.9436,137943.0
2024-11-19 12:30:00,49.28,49.3,49.26,49.29,119641.0,47.9436,47.9631,47.9242,47.9534,119641.0
2024-11-19 12:40:00,49.29,49.29,49.24,49.25,160874.0,47.9534,47.9534,47.9047,47.9145,160874.0
2024-11-19 12:50:00,49.25,49.25,49.23,49.23,96531.0,47.9145,47.9145,47.895,47.895,96531.0
2024-11-19 13:00:00,49.23,49.24,49.19,49.23,185690.0,47.895,47.9047,47.8561,47.895,185690.0
2024-11-19 13:10:00,49.24,49.26,49.22,49.23,127352.0,47.9047,47.9242,47.8853,47.895,127352.0
2024-11-19 13:20:00,49.25,49.26,49.22,49.26,121085.0,47.9145,47.9242,47.8853,47.9242,121085.0
2024-11-19 13:30:00,49.26,49.3,49.23,49.3,121126.0,47.9242,47.9631,47.895,47.9631,121126.0
2024-11-19 13:40:00,49.29,49.34,49.27,49.34,167000.0,47.9534,48.002,47.9339,48.002,167000.0
2024-11-19 13:50:00,49.34,49.39,49.33,49.38,314902.0,48.002,48.0507,47.9923,48.0409,314902.0
2024-11-19 14:00:00,49.38,49.39,49.34,49.36,187540.0,48.0409,48.0507,48.002,48.0215,187540.0
2024-11-19 14:10:00,49.37,49.37,49.3,49.32,170357.0,48.0312,48.0312,47.9631,47.9826,170357.0
2024-11-19 14:20:00,49.32,49.35,49.31,49.31,238146.0,47.9826,48.0117,47.9728,47.9728,238146.0
2024-11-19 14:30:00,49.32,49.33,49.25,49.26,214624.0,47.9826,47.9923,47.9145,47.9242,214624.0
2024-11-19 14:40:00,49.26,49.28,49.25,49.27,465547.0,47.9242,47.9436,47.9145,47.9339,465547.0
2024-11-19 14:50:00,49.27,49.31,49.26,49.29,260396.0,47.9339,47.9728,47.9242,47.9534,260396.0
2024-11-19 15:00:00,49.29,49.31,49.27,49.3,367749.0,47.9534,47.9728,47.9339,47.9631,367749.0
2024-11-19 15:10:00,49.3,49.33,49.3,49.33,168520.0,47.9631,47.9923,47.9631,47.9923,168520.0
2024-11-19 15:20:00,49.33,49.33,49.3,49.32,159017.0,47.9923,47.9923,47.9631,47.9826,159017.0
2024-11-19 15:30:00,49.32,49.34,49.29,49.33,235298.0,47.9826,48.002,47.9534,47.9923,235298.0
2024-11-19 15:40:00,49.32,49.35,49.32,49.34,241839.0,47.9826,48.0117,47.9826,48.002,241839.0
2024-11-19 15:50:00,49.34,49.35,49.3,49.31,353207.0,48.002,48.0117,47.9631,47.9728,353207.0
2024-11-20 09:30:00,49.09,49.12,48.95,48.97,318156.0,47.7588,47.788,47.6226,47.642,318156.0
2024-11-20 09:40:00,48.96,49.05,48.93,49.02,228827.0,47.6323,47.7199,47.6031,47.6907,228827.0
2024-11-20 09:50:00,49.01,49.02,48.9,48.91,136177.0,47.681,47.6907,47.5739,47.5837,136177.0
2024-11-20 10:00:00,48.91,48.98,48.88,48.91,495651.0,47.5837,47.6518,47.5545,47.5837,495651.0
2024-11-20 10:10:00,48.91,48.93,48.86,48.89,308721.0,47.5837,47.6031,47.535,47.5642,308721.0
2024-11-20 10:20:00,48.88,48.94,48.83,48.93,202698.0,47.5545,47.6129,47.5058,47.6031,202698.0
2024-11-20 10:30:00,48.94,49.01,48.92,49.01,263775.0,47.6129,47.681,47.5934,47.681,263775.0
2024-11-20 10:40:00,49.01,49.02,48.97,49.01,142525.0,47.681,47.6907,47.642,47.681,142525.0
2024-11-20 10:50:00,49.01,49.03,48.98,49.02,212773.0,47.681,47.7004,47.6518,47.6907,212773.0
2024-11-20 11:00:00,49.01,49.03,48.9,48.94,172350.0,47.681,47.7004,47.5739,47.6129,172350.0
2024-11-20 11:10:00,48.93,48.94,48.84,48.93,447076.0,47.6031,47.6129,47.5156,47.6031,447076.0
2024-11-20 11:20:00,48.93,48.94,48.86,48.87,195030.0,47.6031,47.6129,47.535,47.5448,195030.0
2024-11-20 11:30:00,48.87,48.92,48.83,48.91,104397.0,47.5448,47.5934,47.5058,47.5837,104397.0
2024-11-20 11:40:00,48.91,49.0,48.9,48.99,192636.0,47.5837,47.6712,47.5739,47.6615,192636.0
2024-11-20 11:50:00,49.0,49.05,49.0,49.01,215620.0,47.6712,47.7199,47.6712,47.681,215620.0
2024-11-20 12:00:00,49.01,49.02,48.97,48.98,242379.0,47.681,47.6907,47.642,47.6518,242379.0
2024-11-20 12:10:00,48.98,48.99,48.95,48.97,178077.0,47.6518,47.6615,47.6226,47.642,178077.0
2024-11-20 12:20:00,48.97,49.01,48.93,49.01,118211.0,47.642,47.681,47.6031,47.681,118211.0
2024-11-20 12:30:00,49.0,49.05,49.0,49.05,141254.0,47.6712,47.7199,47.6712,47.7199,141254.0
2024-11-20 12:40:00,49.05,49.07,49.03,49.07,177164.0,47.7199,47.7393,47.7004,47.7393,177164.0
2024-11-20 12:50:00,49.07,49.08,48.98,48.99,245982.0,47.7393,47.7491,47.6518,47.6615,245982.0
2024-11-20 13:00:00,49.0,49.02,48.97,48.97,111614.0,47.6712,47.6907,47.642,47.642,111614.0
2024-11-20 13:10:00,48.98,49.0,48.96,48.97,113582.0,47.6518,47.6712,47.6323,47.642,113582.0
2024-11-20 13:20:00,48.97,49.0,48.94,49.0,218112.0,47.642,47.6712,47.6129,47.6712,218112.0
2024-11-20 13:30:00,48.99,49.0,48.93,48.94,133866.0,47.6615,47.6712,47.6031,47.6129,133866.0
2024-11-20 13:40:00,48.94,48.95,48.91,48.95,144149.0,47.6129,47.6226,47.5837,47.6226,144149.0
2024-11-20 13:50:00,48.95,48.99,48.94,48.98,144168.0,47.6226,47.6615,47.6129,47.6518,144168.0
2024-11-20 14:00:00,48.98,48.99,48.95,48.95,231153.0,47.6518,47.6615,47.6226,47.6226,231153.0
2024-11-20 14:10:00,48.95,48.98,48.94,48.97,236607.0,47.6226,47.6518,47.6129,47.642,236607.0
2024-11-20 14:20:00,48.97,48.98,48.95,48.96,254498.0,47.642,47.6518,47.6226,47.6323,254498.0
2024-11-20 14:30:00,48.97,49.01,48.96,49.0,153949.0,47.642,47.681,47.6323,47.6712,153949.0
2024-11-20 14:40:00,49.0,49.04,49.0,49.04,145554.0,47.6712,47.7101,47.6712,47.7101,145554.0
2024-11-20 14:50:00,49.04,49.04,48.99,48.99,244685.0,47.7101,47.7101,47.6615,47.6615,244685.0
2024-11-20 15:00:00,48.99,49.01,48.98,49.0,370213.0,47.6615,47.681,47.6518,47.6712,370213.0
2024-11-20 15:10:00,49.0,49.03,48.99,49.03,292923.0,47.6712,47.7004,47.6615,47.7004,292923.0
2024-11-20 15:20:00,49.02,49.05,49.02,49.04,199038.0,47.6907,47.7199,47.6907,47.7101,199038.0
2024-11-20 15:30:00,49.05,49.12,49.04,49.09,381489.0,47.7199,47.788,47.7101,47.7588,381489.0
2024-11-20 15:40:00,49.09,49.13,49.07,49.12,234787.0,47.7588,47.7977,47.7393,47.788,234787.0
2024-11-20 15:50:00,49.12,49.15,49.11,49.15,280771.0,47.788,47.8172,47.7783,47.8172,280771.0
2024-11-21 09:30:00,49.16,49.16,48.98,48.98,563848.0,47.8269,47.8269,47.6518,47.6518,563848.0
2024-11-21 09:40:00,49.0,49.2,48.99,49.19,213224.0,47.6712,47.8658,47.6615,47.8561,213224.0
2024-11-21 09:50:00,49.19,49.21,49.11,49.16,162629.0,47.8561,47.8755,47.7783,47.8269,162629.0
2024-11-21 10:00:00,49.16,49.17,49.1,49.16,587419.0,47.8269,47.8366,47.7685,47.8269,587419.0
2024-11-21 10:10:00,49.15,49.28,49.14,49.25,388135.0,47.8172,47.9436,47.8074,47.9145,388135.0
2024-11-21 10:20:00,49.24,49.27,49.14,49.15,322664.0,47.9047,47.9339,47.8074,47.8172,322664.0
2024-11-21 10:30:00,49.14,49.23,49.13,49.18,161619.0,47.8074,47.895,47.7977,47.8464,161619.0
2024-11-21 10:40:00,49.19,49.26,49.18,49.23,266404.0,47.8561,47.9242,47.8464,47.895,266404.0
2024-11-21 10:50:00,49.24,49.3,49.21,49.26,146896.0,47.9047,47.9631,47.8755,47.9242,146896.0
2024-11-21 11:00:00,49.26,49.28,49.19,49.21,183703.0,47.9242,47.9436,47.8561,47.8755,183703.0
2024-11-21 11:10:00,49.21,49.24,49.16,49.18,189080.0,47.8755,47.9047,47.8269,47.8464,189080.0
2024-11-21 11:20:00,49.18,49.23,49.17,49.22,141515.0,47.8464,47.895,47.8366,47.8853,141515.0
2024-11-21 11:30:00,49.23,49.25,49.17,49.21,148245.0,47.895,47.9145,47.8366,47.8755,148245.0
2024-11-21 11:40:00,49.21,49.22,49.11,49.12,156391.0,47.8755,47.8853,47.7783,47.788,156391.0
2024-11-21 11:50:00,49.13,49.16,49.11,49.14,79791.0,47.7977,47.8269,47.7783,47.8074,79791.0
2024-11-21 12:00:00,49.15,49.15,49.08,49.12,394068.0,47.8172,47.8172,47.7491,47.788,394068.0
2024-11-21 12:10:00,49.13,49.16,49.12,49.16,235530.0,47.7977,47.8269,47.788,47.8269,235530.0
2024-11-21 12:20:00,49.16,49.24,49.15,49.22,232043.0,47.8269,47.9047,47.8172,47.8853,232043.0
2024-11-21 12:30:00,49.22,49.25,49.21,49.24,337443.0,47.8853,47.9145,47.8755,47.9047,337443.0
2024-11-21 12:40:00,49.23,49.3,49.23,49.29,328386.0,47.895,47.9631,47.895,47.9534,328386.0
2024-11-21 12:50:00,49.28,49.3,49.27,49.28,567571.0,47.9436,47.9631,47.9339,47.9436,567571.0
2024-11-21 13:00:00,49.29,49.3,49.27,49.3,347121.0,47.9534,47.9631,47.9339,47.9631,347121.0
2024-11-21 13:10:00,49.3,49.32,49.29,49.32,545535.0,47.9631,47.9826,47.9534,47.9826,545535.0
2024-11-21 13:20:00,49.32,49.32,49.28,49.31,331825.0,47.9826,47.9826,47.9436,47.9728,331825.0
2024-11-21 13:30:00,49.3,49.33,49.27,49.29,306689.0,47.9631,47.9923,47.9339,47.9534,306689.0
2024-11-21 13:40:00,49.29,49.3,49.26,49.27,266767.0,47.9534,47.9631,47.9242,47.9339,266767.0
2024-11-21 13:50:00,49.27,49.3,49.26,49.3,772679.0,47.9339,47.9631,47.9242,47.9631,772679.0
2024-11-21 14:00:00,49.3,49.3,49.26,49.27,397997.0,47.9631,47.9631,47.9242,47.9339,397997.0
2024-11-21 14:10:00,49.26,49.26,49.22,49.23,264621.0,47.9242,47.9242,47.8853,47.895,264621.0
2024-11-21 14:20:00,49.23,49.29,49.21,49.27,392504.0,47.895,47.9534,47.8755,47.9339,392504.0
2024-11-21 14:30:00,49.28,49.29,49.24,49.29,329866.0,47.9436,47.9534,47.9047,47.9534,329866.0
2024-11-21 14:40:00,49.29,49.29,49.26,49.27,165058.0,47.9534,47.9534,47.9242,47.9339,165058.0
2024-11-21 14:50:00,49.27,49.3,49.26,49.29,189063.0,47.9339,47.9631,47.9242,47.9534,189063.0
2024-11-21 15:00:00,49.29,49.32,49.28,49.32,220899.0,47.9534,47.9826,47.9436,47.9826,220899.0
2024-11-21 15:10:00,49.32,49.32,49.28,49.29,157894.0,47.9826,47.9826,47.9436,47.9534,157894.0
2024-11-21 15:20:00,49.29,49.3,49.27,49.3,364168.0,47.9534,47.9631,47.9339,47.9631,364168.0
2024-11-21 15:30:00,49.3,49.31,49.24,49.27,304651.0,47.9631,47.9728,47.9047,47.9339,304651.0
2024-11-21 15:40:00,49.27,49.27,49.25,49.26,268798.0,47.9339,47.9339,47.9145,47.9242,268798.0
2024-11-21 15:50:00,49.26,49.29,49.25,49.28,530148.0,47.9242,47.9534,47.9145,47.9436,530148.0
2024-11-22 09:30:00,49.26,49.34,49.19,49.34,244345.0,47.9242,48.002,47.8561,48.002,244345.0
2024-11-22 09:40:00,49.35,49.4,49.32,49.34,156110.0,48.0117,48.0604,47.9826,48.002,156110.0
2024-11-22 09:50:00,49.34,49.38,49.3,49.37,127970.0,48.002,48.0409,47.9631,48.0312,127970.0
2024-11-22 10:00:00,49.37,49.43,49.36,49.39,410178.0,48.0312,48.0896,48.0215,48.0507,410178.0
2024-11-22 10:10:00,49.4,49.43,49.33,49.41,274781.0,48.0604,48.0896,47.9923,48.0701,274781.0
2024-11-22 10:20:00,49.42,49.43,49.33,49.34,279636.0,48.0798,48.0896,47.9923,48.002,279636.0
2024-11-22 10:30:00,49.36,49.39,49.33,49.38,145812.0,48.0215,48.0507,47.9923,48.0409,145812.0
2024-11-22 10:40:00,49.38,49.41,49.36,49.38,197953.0,48.0409,48.0701,48.0215,48.0409,197953.0
2024-11-22 10:50:00,49.38,49.4,49.36,49.4,155077.0,48.0409,48.0604,48.0215,48.0604,155077.0
2024-11-22 11:00:00,49.4,49.42,49.34,49.35,157093.0,48.0604,48.0798,48.002,48.0117,157093.0
2024-11-22 11:10:00,49.34,49.4,49.31,49.32,74790.0,48.002,48.0604,47.9728,47.9826,74790.0
2024-11-22 11:20:00,49.32,49.34,49.29,49.33,116081.0,47.9826,48.002,47.9534,47.9923,116081.0
2024-11-22 11:30:00,49.33,49.39,49.32,49.38,193965.0,47.9923,48.0507,47.9826,48.0409,193965.0
2024-11-22 11:40:00,49.38,49.39,49.34,49.37,248469.0,48.0409,48.0507,48.002,48.0312,248469.0
2024-11-22 11:50:00,49.37,49.41,49.36,49.41,94391.0,48.0312,48.0701,48.0215,48.0701,94391.0
2024-11-22 12:00:00,49.4,49.44,49.4,49.41,232847.0,48.0604,48.0993,48.0604,48.0701,232847.0
2024-11-22 12:10:00,49.41,49.46,49.41,49.42,271966.0,48.0701,48.1188,48.0701,48.0798,271966.0
2024-11-22 12:20:00,49.43,49.48,49.42,49.47,146961.0,48.0896,48.1382,48.0798,48.1285,146961.0
2024-11-22 12:30:00,49.47,49.47,49.42,49.42,121183.0,48.1285,48.1285,48.0798,48.0798,121183.0
2024-11-22 12:40:00,49.42,49.49,49.42,49.48,211722.0,48.0798,48.1479,48.0798,48.1382,211722.0
2024-11-22 12:50:00,49.48,49.52,49.48,49.51,135072.0,48.1382,48.1771,48.1382,48.1674,135072.0
2024-11-22 13:00:00,49.51,49.53,49.49,49.53,106848.0,48.1674,48.1869,48.1479,48.1869,106848.0
2024-11-22 13:10:00,49.53,49.55,49.52,49.52,99691.0,48.1869,48.2063,48.1771,48.1771,99691.0
2024-11-22 13:20:00,49.52,49.54,49.51,49.52,160298.0,48.1771,48.1966,48.1674,48.1771,160298.0
2024-11-22 13:30:00,49.52,49.53,49.48,49.49,114038.0,48.1771,48.1869,48.1382,48.1479,114038.0
2024-11-22 13:40:00,49.49,49.51,49.47,49.5,120565.0,48.1479,48.1674,48.1285,48.1577,120565.0
2024-11-22 13:50:00,49.5,49.5,49.47,49.48,86586.0,48.1577,48.1577,48.1285,48.1382,86586.0
2024-11-22 14:00:00,49.48,49.49,49.46,49.48,204442.0,48.1382,48.1479,48.1188,48.1382,204442.0
2024-11-22 14:10:00,49.47,49.48,49.43,49.45,147368.0,48.1285,48.1382,48.0896,48.109,147368.0
2024-11-22 14:20:00,49.45,49.47,49.45,49.46,112960.0,48.109,48.1285,48.109,48.1188,112960.0
2024-11-22 14:30:00,49.47,49.48,49.45,49.46,145598.0,48.1285,48.1382,48.109,48.1188,145598.0
2024-11-22 14:40:00,49.47,49.48,49.46,49.48,318086.0,48.1285,48.1382,48.1188,48.1382,318086.0
2024-11-22 14:50:00,49.48,49.49,49.46,49.48,122452.0,48.1382,48.1479,48.1188,48.1382,122452.0
2024-11-22 15:00:00,49.47,49.47,49.41,49.44,167830.0,48.1285,48.1285,48.0701,48.0993,167830.0
2024-11-22 15:10:00,49.43,49.44,49.4,49.43,243817.0,48.0896,48.0993,48.0604,48.0896,243817.0
2024-11-22 15:20:00,49.42,49.45,49.42,49.45,306836.0,48.0798,48.109,48.0798,48.109,306836.0
2024-11-22 15:30:00,49.45,49.46,49.43,49.43,174788.0,48.109,48.1188,48.0896,48.0896,174788.0
2024-11-22 15:40:00,49.44,49.45,49.43,49.44,169842.0,48.0993,48.109,48.0896,48.0993,169842.0
2024-11-22 15:50:00,49.45,49.5,49.44,49.5,314295.0,48.109,48.1577,48.0993,48.1577,314295.0
2024-11-25 09:30:00,49.85,49.9,49.77,49.87,428825.0,48.4982,48.5468,48.4204,48.5176,428825.0
2024-11-25 09:40:00,49.86,49.88,49.82,49.84,127768.0,48.5079,48.5274,48.469,48.4885,127768.0
2024-11-25 09:50:00,49.84,49.87,49.82,49.84,271832.0,48.4885,48.5176,48.469,48.4885,271832.0
2024-11-25 10:00:00,49.84,49.84,49.76,49.77,273473.0,48.4885,48.4885,48.4106,48.4204,273473.0
2024-11-25 10:10:00,49.77,49.79,49.69,49.78,370272.0,48.4204,48.4398,48.3425,48.4301,370272.0
2024-11-25 10:20:00,49.78,49.89,49.76,49.89,140321.0,48.4301,48.5371,48.4106,48.5371,140321.0
2024-11-25 10:30:00,49.89,49.91,49.86,49.88,204665.0,48.5371,48.5566,48.5079,48.5274,204665.0
2024-11-25 10:40:00,49.87,49.91,49.84,49.86,154727.0,48.5176,48.5566,48.4885,48.5079,154727.0
2024-11-25 10:50:00,49.86,49.86,49.78,49.8,182922.0,48.5079,48.5079,48.4301,48.4495,182922.0
2024-11-25 11:00:00,49.8,49.83,49.77,49.78,111600.0,48.4495,48.4787,48.4204,48.4301,111600.0
2024-11-25 11:10:00,49.79,49.83,49.78,49.8,250759.0,48.4398,48.4787,48.4301,48.4495,250759.0
2024-11-25 11:20:00,49.8,49.8,49.7,49.71,202006.0,48.4495,48.4495,48.3523,48.362,202006.0
2024-11-25 11:30:00,49.71,49.73,49.64,49.66,142614.0,48.362,48.3814,48.2939,48.3133,142614.0
2024-11-25 11:40:00,49.66,49.69,49.61,49.61,149541.0,48.3133,48.3425,48.2647,48.2647,149541.0
2024-11-25 11:50:00,49.62,49.68,49.61,49.66,125621.0,48.2744,48.3328,48.2647,48.3133,125621.0
2024-11-25 12:00:00,49.66,49.7,49.65,49.67,315556.0,48.3133,48.3523,48.3036,48.3231,315556.0
2024-11-25 12:10:00,49.68,49.69,49.63,49.64,143557.0,48.3328,48.3425,48.2841,48.2939,143557.0
2024-11-25 12:20:00,49.64,49.65,49.58,49.63,657783.0,48.2939,48.3036,48.2355,48.2841,657783.0
2024-11-25 12:30:00,49.63,49.67,49.62,49.63,220954.0,48.2841,48.3231,48.2744,48.2841,220954.0
2024-11-25 12:40:00,49.64,49.65,49.58,49.62,191521.0,48.2939,48.3036,48.2355,48.2744,191521.0
2024-11-25 12:50:00,49.62,49.67,49.62,49.66,65230.0,48.2744,48.3231,48.2744,48.3133,65230.0
2024-11-25 13:00:00,49.67,49.75,49.66,49.73,134173.0,48.3231,48.4009,48.3133,48.3814,134173.0
2024-11-25 13:10:00,49.73,49.75,49.72,49.72,266477.0,48.3814,48.4009,48.3717,48.3717,266477.0
2024-11-25 13:20:00,49.73,49.75,49.71,49.75,150110.0,48.3814,48.4009,48.362,48.4009,150110.0
2024-11-25 13:30:00,49.74,49.78,49.73,49.78,100963.0,48.3912,48.4301,48.3814,48.4301,100963.0
2024-11-25 13:40:00,49.78,49.79,49.75,49.77,90973.0,48.4301,48.4398,48.4009,48.4204,90973.0
2024-11-25 13:50:00,49.77,49.83,49.76,49.82,111393.0,48.4204,48.4787,48.4106,48.469,111393.0
2024-11-25 14:00:00,49.82,49.84,49.8,49.84,105729.0,48.469,48.4885,48.4495,48.4885,105729.0
2024-11-25 14:10:00,49.84,49.85,49.82,49.84,116551.0,48.4885,48.4982,48.469,48.4885,116551.0
2024-11-25 14:20:00,49.84,49.84,49.78,49.82,185913.0,48.4885,48.4885,48.4301,48.469,185913.0
2024-11-25 14:30:00,49.82,49.82,49.79,49.8,229618.0,48.469,48.469,48.4398,48.4495,229618.0
2024-11-25 14:40:00,49.8,49.82,49.79,49.82,127179.0,48.4495,48.469,48.4398,48.469,127179.0
2024-11-25 14:50:00,49.81,49.82,49.79,49.8,158091.0,48.4593,48.469,48.4398,48.4495,158091.0
2024-11-25 15:00:00,49.8,49.81,49.77,49.8,122470.0,48.4495,48.4593,48.4204,48.4495,122470.0
2024-11-25 15:10:00,49.8,49.83,49.8,49.81,266208.0,48.4495,48.4787,48.4495,48.4593,266208.0
2024-11-25 15:20:00,49.82,49.82,49.79,49.8,254961.0,48.469,48.469,48.4398,48.4495,254961.0
2024-11-25 15:30:00,49.8,49.81,49.78,49.79,193657.0,48.4495,48.4593,48.4301,48.4398,193657.0
2024-11-25 15:40:00,49.79,49.8,49.74,49.75,253512.0,48.4398,48.4495,48.3912,48.4009,253512.0
2024-11-25 15:50:00,49.74,49.75,49.71,49.73,770420.0,48.3912,48.4009,48.362,48.3814,770420.0
2024-11-26 09:30:00,49.57,49.6,49.47,49.47,501756.0,48.2258,48.255,48.1285,48.1285,501756.0
2024-11-26 09:40:00,49.48,49.5,49.45,49.49,177515.0,48.1382,48.1577,48.109,48.1479,177515.0
2024-11-26 09:50:00,49.49,49.52,49.47,49.49,172342.0,48.1479,48.1771,48.1285,48.1479,172342.0
2024-11-26 10:00:00,49.5,49.52,49.4,49.41,454915.0,48.1577,48.1771,48.0604,48.0701,454915.0
2024-11-26 10:10:00,49.41,49.44,49.38,49.4,201279.0,48.0701,48.0993,48.0409,48.0604,201279.0
2024-11-26 10:20:00,49.4,49.43,49.31,49.34,172749.0,48.0604,48.0896,47.9728,48.002,172749.0
2024-11-26 10:30:00,49.33,49.38,49.31,49.38,250793.0,47.9923,48.0409,47.9728,48.0409,250793.0
2024-11-26 10:40:00,49.38,49.47,49.37,49.45,176168.0,48.0409,48.1285,48.0312,48.109,176168.0
2024-11-26 10:50:00,49.45,49.47,49.41,49.41,134636.0,48.109,48.1285,48.0701,48.0701,134636.0
2024-11-26 11:00:00,49.41,49.47,49.36,49.38,69534.0,48.0701,48.1285,48.0215,48.0409,69534.0
2024-11-26 11:10:00,49.38,49.39,49.31,49.36,102447.0,48.0409,48.0507,47.9728,48.0215,102447.0
2024-11-26 11:20:00,49.35,49.39,49.35,49.38,118550.0,48.0117,48.0507,48.0117,48.0409,118550.0
2024-11-26 11:30:00,49.39,49.44,49.37,49.43,209445.0,48.0507,48.0993,48.0312,48.0896,209445.0
2024-11-26 11:40:00,49.43,49.44,49.38,49.39,279919.0,48.0896,48.0993,48.0409,48.0507,279919.0
2024-11-26 11:50:00,49.39,49.42,49.37,49.38,189908.0,48.0507,48.0798,48.0312,48.0409,189908.0
2024-11-26 12:00:00,49.38,49.38,49.32,49.36,180703.0,48.0409,48.0409,47.9826,48.0215,180703.0
2024-11-26 12:10:00,49.36,49.36,49.3,49.34,184704.0,48.0215,48.0215,47.9631,48.002,184704.0
2024-11-26 12:20:00,49.34,49.34,49.3,49.33,117124.0,48.002,48.002,47.9631,47.9923,117124.0
2024-11-26 12:30:00,49.33,49.36,49.32,49.36,221050.0,47.9923,48.0215,47.9826,48.0215,221050.0
2024-11-26 12:40:00,49.35,49.38,49.35,49.36,186400.0,48.0117,48.0409,48.0117,48.0215,186400.0
2024-11-26 12:50:00,49.35,49.38,49.35,49.38,316502.0,48.0117,48.0409,48.0117,48.0409,316502.0
2024-11-26 13:00:00,49.38,49.39,49.35,49.35,122275.0,48.0409,48.0507,48.0117,48.0117,122275.0
2024-11-26 13:10:00,49.36,49.38,49.34,49.34,125914.0,48.0215,48.0409,48.002,48.002,125914.0
2024-11-26 13:20:00,49.34,49.36,49.32,49.33,207300.0,48.002,48.0215,47.9826,47.9923,207300.0
2024-11-26 13:30:00,49.33,49.33,49.29,49.3,88602.0,47.9923,47.9923,47.9534,47.9631,88602.0
2024-11-26 13:40:00,49.3,49.35,49.29,49.35,107965.0,47.9631,48.0117,47.9534,48.0117,107965.0
2024-11-26 13:50:00,49.35,49.36,49.32,49.36,168629.0,48.0117,48.0215,47.9826,48.0215,168629.0
2024-11-26 14:00:00,49.36,49.4,49.34,49.35,371936.0,48.0215,48.0604,48.002,48.0117,371936.0
2024-11-26 14:10:00,49.34,49.39,49.3,49.32,175686.0,48.002,48.0507,47.9631,47.9826,175686.0
2024-11-26 14:20:00,49.32,49.35,49.3,49.34,147385.0,47.9826,48.0117,47.9631,48.002,147385.0
2024-11-26 14:30:00,49.34,49.37,49.32,49.35,138627.0,48.002,48.0312,47.9826,48.0117,138627.0
2024-11-26 14:40:00,49.36,49.4,49.35,49.4,121099.0,48.0215,48.0604,48.0117,48.0604,121099.0
2024-11-26 14:50:00,49.39,49.42,49.39,49.39,224060.0,48.0507,48.0798,48.0507,48.0507,224060.0
2024-11-26 15:00:00,49.39,49.43,49.38,49.42,260644.0,48.0507,48.0896,48.0409,48.0798,260644.0
2024-11-26 15:10:00,49.43,49.44,49.41,49.43,161076.0,48.0896,48.0993,48.0701,48.0896,161076.0
2024-11-26 15:20:00,49.43,49.43,49.39,49.41,259722.0,48.0896,48.0896,48.0507,48.0701,259722.0
2024-11-26 15:30:00,49.41,49.42,49.4,49.4,194667.0,48.0701,48.0798,48.0604,48.0604,194667.0
2024-11-26 15:40:00,49.41,49.47,49.4,49.45,346286.0,48.0701,48.1285,48.0604,48.109,346286.0
2024-11-26 15:50:00,49.46,49.47,49.43,49.45,370960.0,48.1188,48.1285,48.0896,48.109,370960.0
2024-11-27 09:30:00,49.64,49.71,49.6,49.67,862166.0,48.2939,48.362,48.255,48.3231,862166.0
2024-11-27 09:40:00,49.67,49.76,49.66,49.71,661518.0,48.3231,48.4106,48.3133,48.362,661518.0
2024-11-27 09:50:00,49.71,49.72,49.66,49.7,433775.0,48.362,48.3717,48.3133,48.3523,433775.0
2024-11-27 10:00:00,49.69,49.7,49.6,49.66,482488.0,48.3425,48.3523,48.255,48.3133,482488.0
2024-11-27 10:10:00,49.66,49.67,49.56,49.6,212432.0,48.3133,48.3231,48.216,48.255,212432.0
2024-11-27 10:20:00,49.6,49.62,49.55,49.58,185424.0,48.255,48.2744,48.2063,48.2355,185424.0
2024-11-27 10:30:00,49.59,49.6,49.54,49.54,146571.0,48.2452,48.255,48.1966,48.1966,146571.0
2024-11-27 10:40:00,49.54,49.65,49.54,49.63,76141.0,48.1966,48.3036,48.1966,48.2841,76141.0
2024-11-27 10:50:00,49.63,49.71,49.63,49.66,98314.0,48.2841,48.362,48.2841,48.3133,98314.0
2024-11-27 11:00:00,49.66,49.68,49.61,49.66,132513.0,48.3133,48.3328,48.2647,48.3133,132513.0
2024-11-27 11:10:00,49.66,49.67,49.62,49.64,119620.0,48.3133,48.3231,48.2744,48.2939,119620.0
2024-11-27 11:20:00,49.64,49.67,49.63,49.66,105114.0,48.2939,48.3231,48.2841,48.3133,105114.0
2024-11-27 11:30:00,49.65,49.78,49.64,49.78,179942.0,48.3036,48.4301,48.2939,48.4301,179942.0
2024-11-27 11:40:00,49.77,49.79,49.71,49.73,85674.0,48.4204,48.4398,48.362,48.3814,85674.0
2024-11-27 11:50:00,49.73,49.73,49.66,49.66,124374.0,48.3814,48.3814,48.3133,48.3133,124374.0
2024-11-27 12:00:00,49.66,49.67,49.61,49.63,315284.0,48.3133,48.3231,48.2647,48.2841,315284.0
2024-11-27 12:10:00,49.63,49.7,49.62,49.69,134609.0,48.2841,48.3523,48.2744,48.3425,134609.0
2024-11-27 12:20:00,49.7,49.7,49.66,49.68,120998.0,48.3523,48.3523,48.3133,48.3328,120998.0
2024-11-27 12:30:00,49.68,49.68,49.62,49.63,115859.0,48.3328,48.3328,48.2744,48.2841,115859.0
2024-11-27 12:40:00,49.63,49.67,49.63,49.64,109167.0,48.2841,48.3231,48.2841,48.2939,109167.0
2024-11-27 12:50:00,49.65,49.66,49.63,49.65,85730.0,48.3036,48.3133,48.2841,48.3036,85730.0
2024-11-27 13:00:00,49.65,49.66,49.62,49.66,128557.0,48.3036,48.3133,48.2744,48.3133,128557.0
2024-11-27 13:10:00,49.66,49.68,49.64,49.68,72122.0,48.3133,48.3328,48.2939,48.3328,72122.0
2024-11-27 13:20:00,49.68,49.69,49.66,49.67,123945.0,48.3328,48.3425,48.3133,48.3231,123945.0
2024-11-27 13:30:00,49.66,49.71,49.66,49.7,158311.0,48.3133,48.362,48.3133,48.3523,158311.0
2024-11-27 13:40:00,49.7,49.7,49.66,49.66,98273.0,48.3523,48.3523,48.3133,48.3133,98273.0
2024-11-27 13:50:00,49.66,49.69,49.65,49.68,81140.0,48.3133,48.3425,48.3036,48.3328,81140.0
2024-11-27 14:00:00,49.68,49.69,49.66,49.67,117450.0,48.3328,48.3425,48.3133,48.3231,117450.0
2024-11-27 14:10:00,49.68,49.69,49.66,49.66,138016.0,48.3328,48.3425,48.3133,48.3133,138016.0
2024-11-27 14:20:00,49.66,49.67,49.64,49.65,117769.0,48.3133,48.3231,48.2939,48.3036,117769.0
2024-11-27 14:30:00,49.66,49.67,49.64,49.66,247747.0,48.3133,48.3231,48.2939,48.3133,247747.0
2024-11-27 14:40:00,49.66,49.69,49.66,49.69,156255.0,48.3133,48.3425,48.3133,48.3425,156255.0
2024-11-27 14:50:00,49.69,49.69,49.64,49.65,174459.0,48.3425,48.3425,48.2939,48.3036,174459.0
2024-11-27 15:00:00,49.65,49.66,49.63,49.64,138026.0,48.3036,48.3133,48.2841,48.2939,138026.0
2024-11-27 15:10:00,49.64,49.64,49.61,49.62,428839.0,48.2939,48.2939,48.2647,48.2744,428839.0
2024-11-27 15:20:00,49.63,49.64,49.6,49.64,245176.0,48.2841,48.2939,48.255,48.2939,245176.0
2024-11-27 15:30:00,49.64,49.65,49.63,49.64,120190.0,48.2939,48.3036,48.2841,48.2939,120190.0
2024-11-27 15:40:00,49.64,49.67,49.61,49.67,92787.0,48.2939,48.3231,48.2647,48.3231,92787.0
2024-11-27 15:50:00,49.67,49.7,49.65,49.69,393466.0,48.3231,48.3523,48.3036,48.3425,393466.0
2024-11-29 09:30:00,49.85,49.95,49.82,49.92,1154871.0,48.4982,48.5955,48.469,48.5663,1154871.0
2024-11-29 09:40:00,49.92,49.93,49.85,49.89,260501.0,48.5663,48.576,48.4982,48.5371,260501.0
2024-11-29 09:50:00,49.88,49.96,49.88,49.95,132584.0,48.5274,48.6052,48.5274,48.5955,132584.0
2024-11-29 10:00:00,49.95,50.06,49.93,50.02,245113.0,48.5955,48.7025,48.576,48.6636,245113.0
2024-11-29 10:10:00,50.02,50.08,50.01,50.06,339136.0,48.6636,48.7219,48.6538,48.7025,339136.0
2024-11-29 10:20:00,50.06,50.07,49.96,49.98,278021.0,48.7025,48.7122,48.6052,48.6247,278021.0
2024-11-29 10:30:00,49.98,50.05,49.97,50.05,156941.0,48.6247,48.6928,48.6149,48.6928,156941.0
2024-11-29 10:40:00,50.05,50.08,50.04,50.05,221169.0,48.6928,48.7219,48.683,48.6928,221169.0
2024-11-29 10:50:00,50.05,50.12,50.05,50.1,172137.0,48.6928,48.7609,48.6928,48.7414,172137.0
2024-11-29 11:00:00,50.11,50.17,50.09,50.16,305874.0,48.7511,48.8095,48.7317,48.7998,305874.0
2024-11-29 11:10:00,50.15,50.19,50.13,50.16,127619.0,48.79,48.829,48.7706,48.7998,127619.0
2024-11-29 11:20:00,50.16,50.2,50.14,50.19,140715.0,48.7998,48.8387,48.7803,48.829,140715.0
2024-11-29 11:30:00,50.19,50.2,50.12,50.14,124754.0,48.829,48.8387,48.7609,48.7803,124754.0
2024-11-29 11:40:00,50.15,50.17,50.13,50.16,134042.0,48.79,48.8095,48.7706,48.7998,134042.0
2024-11-29 11:50:00,50.16,50.16,50.13,50.14,185888.0,48.7998,48.7998,48.7706,48.7803,185888.0
2024-11-29 12:00:00,50.13,50.18,50.13,50.16,209488.0,48.7706,48.8192,48.7706,48.7998,209488.0
2024-11-29 12:10:00,50.15,50.17,50.14,50.16,161735.0,48.79,48.8095,48.7803,48.7998,161735.0
2024-11-29 12:20:00,50.16,50.18,50.14,50.17,145183.0,48.7998,48.8192,48.7803,48.8095,145183.0
2024-11-29 12:30:00,50.17,50.23,50.16,50.23,108349.0,48.8095,48.8679,48.7998,48.8679,108349.0
2024-11-29 12:40:00,50.23,50.29,50.22,50.28,108034.0,48.8679,48.9263,48.8581,48.9165,108034.0
2024-11-29 12:50:00,50.28,50.32,50.27,50.31,378452.0,48.9165,48.9554,48.9068,48.9457,378452.0
2024-12-02 09:30:00,50.32,50.34,50.2,50.23,488709.0,48.9554,48.9749,48.8387,48.8679,488709.0
2024-12-02 09:40:00,50.23,50.25,50.16,50.17,318649.0,48.8679,48.8873,48.7998,48.8095,318649.0
2024-12-02 09:50:00,50.17,50.18,50.06,50.07,145321.0,48.8095,48.8192,48.7025,48.7122,145321.0
2024-12-02 10:00:00,50.07,50.1,50.0,50.05,479205.0,48.7122,48.7414,48.6441,48.6928,479205.0
2024-12-02 10:10:00,50.05,50.09,50.03,50.05,284671.0,48.6928,48.7317,48.6733,48.6928,284671.0
2024-12-02 10:20:00,50.05,50.11,50.03,50.05,253634.0,48.6928,48.7511,48.6733,48.6928,253634.0
2024-12-02 10:30:00,50.04,50.07,50.01,50.05,356285.0,48.683,48.7122,48.6538,48.6928,356285.0
2024-12-02 10:40:00,50.05,50.08,50.04,50.07,247003.0,48.6928,48.7219,48.683,48.7122,247003.0
2024-12-02 10:50:00,50.08,50.09,50.03,50.07,297243.0,48.7219,48.7317,48.6733,48.7122,297243.0
2024-12-02 11:00:00,50.08,50.13,50.04,50.13,145374.0,48.7219,48.7706,48.683,48.7706,145374.0
2024-12-02 11:10:00,50.13,50.2,50.12,50.2,265732.0,48.7706,48.8387,48.7609,48.8387,265732.0
2024-12-02 11:20:00,50.2,50.27,50.19,50.22,290098.0,48.8387,48.9068,48.829,48.8581,290098.0
2024-12-02 11:30:00,50.23,50.27,50.21,50.27,236462.0,48.8679,48.9068,48.8484,48.9068,236462.0
2024-12-02 11:40:00,50.28,50.29,50.24,50.26,202125.0,48.9165,48.9263,48.8776,48.8971,202125.0
2024-12-02 11:50:00,50.26,50.28,50.22,50.24,172784.0,48.8971,48.9165,48.8581,48.8776,172784.0
2024-12-02 12:00:00,50.24,50.26,50.21,50.25,188019.0,48.8776,48.8971,48.8484,48.8873,188019.0
2024-12-02 12:10:00,50.25,50.28,50.24,50.27,306509.0,48.8873,48.9165,48.8776,48.9068,306509.0
2024-12-02 12:20:00,50.28,50.31,50.25,50.27,317474.0,48.9165,48.9457,48.8873,48.9068,317474.0
2024-12-02 12:30:00,50.26,50.27,50.25,50.27,212947.0,48.8971,48.9068,48.8873,48.9068,212947.0
2024-12-02 12:40:00,50.27,50.29,50.26,50.29,386940.0,48.9068,48.9263,48.8971,48.9263,386940.0
2024-12-02 12:50:00,50.28,50.29,50.26,50.27,150367.0,48.9165,48.9263,48.8971,48.9068,150367.0
2024-12-02 13:00:00,50.27,50.29,50.26,50.28,104825.0,48.9068,48.9263,48.8971,48.9165,104825.0
2024-12-02 13:10:00,50.28,50.31,50.27,50.28,104970.0,48.9165,48.9457,48.9068,48.9165,104970.0
2024-12-02 13:20:00,50.27,50.32,50.27,50.31,95610.0,48.9068,48.9554,48.9068,48.9457,95610.0
2024-12-02 13:30:00,50.3,50.32,50.28,50.32,107590.0,48.936,48.9554,48.9165,48.9554,107590.0
2024-12-02 13:40:00,50.31,50.32,50.31,50.31,132155.0,48.9457,48.9554,48.9457,48.9457,132155.0
2024-12-02 13:50:00,50.32,50.36,50.31,50.35,148362.0,48.9554,48.9944,48.9457,48.9846,148362.0
2024-12-02 14:00:00,50.35,50.36,50.32,50.34,125708.0,48.9846,48.9944,48.9554,48.9749,125708.0
2024-12-02 14:10:00,50.34,50.34,50.32,50.33,138216.0,48.9749,48.9749,48.9554,48.9652,138216.0
2024-12-02 14:20:00,50.33,50.36,50.31,50.35,136616.0,48.9652,48.9944,48.9457,48.9846,136616.0
2024-12-02 14:30:00,50.35,50.37,50.35,50.37,129492.0,48.9846,49.0041,48.9846,49.0041,129492.0
2024-12-02 14:40:00,50.36,50.39,50.36,50.38,135160.0,48.9944,49.0235,48.9944,49.0138,135160.0
2024-12-02 14:50:00,50.39,50.39,50.35,50.38,150605.0,49.0235,49.0235,48.9846,49.0138,150605.0
2024-12-02 15:00:00,50.38,50.39,50.35,50.37,158900.0,49.0138,49.0235,48.9846,49.0041,158900.0
2024-12-02 15:10:00,50.37,50.45,50.36,50.44,392508.0,49.0041,49.0819,48.9944,49.0722,392508.0
2024-12-02 15:20:00,50.45,50.46,50.41,50.43,178845.0,49.0819,49.0916,49.043,49.0625,178845.0
2024-12-02 15:30:00,50.43,50.45,50.41,50.41,251422.0,49.0625,49.0819,49.043,49.043,251422.0
2024-12-02 15:40:00,50.42,50.44,50.37,50.39,266419.0,49.0527,49.0722,49.0041,49.0235,266419.0
2024-12-02 15:50:00,50.39,50.43,50.36,50.36,381460.0,49.0235,49.0625,48.9944,48.9944,381460.0
2024-12-03 09:30:00,50.53,50.62,50.5,50.52,254612.0,49.1597,49.2473,49.1306,49.15,254612.0
2024-12-03 09:40:00,50.52,50.58,50.5,50.55,233065.0,49.15,49.2084,49.1306,49.1792,233065.0
2024-12-03 09:50:00,50.54,50.55,50.5,50.51,110877.0,49.1695,49.1792,49.1306,49.1403,110877.0
2024-12-03 10:00:00,50.51,50.52,50.43,50.46,519992.0,49.1403,49.15,49.0625,49.0916,519992.0
2024-12-03 10:10:00,50.46,50.47,50.38,50.39,2178077.0,49.0916,49.1014,49.0138,49.0235,2178077.0
2024-12-03 10:20:00,50.38,50.39,50.33,50.34,438393.0,49.0138,49.0235,48.9652,48.9749,438393.0
2024-12-03 10:30:00,50.34,50.47,50.33,50.47,165334.0,48.9749,49.1014,48.9652,49.1014,165334.0
2024-12-03 10:40:00,50.46,50.49,50.41,50.48,84534.0,49.0916,49.1208,49.043,49.1111,84534.0
2024-12-03 10:50:00,50.5,50.53,50.47,50.48,138280.0,49.1306,49.1597,49.1014,49.1111,138280.0
2024-12-03 11:00:00,50.48,50.53,50.46,50.48,455116.0,49.1111,49.1597,49.0916,49.1111,455116.0
2024-12-03 11:10:00,50.48,50.53,50.47,50.53,62615.0,49.1111,49.1597,49.1014,49.1597,62615.0
2024-12-03 11:20:00,50.53,50.56,50.52,50.55,91298.0,49.1597,49.1889,49.15,49.1792,91298.0
2024-12-03 11:30:00,50.56,50.57,50.47,50.47,141222.0,49.1889,49.1987,49.1014,49.1014,141222.0
2024-12-03 11:40:00,50.48,50.49,50.44,50.48,178010.0,49.1111,49.1208,49.0722,49.1111,178010.0
2024-12-03 11:50:00,50.49,50.53,50.48,50.51,76058.0,49.1208,49.1597,49.1111,49.1403,76058.0
2024-12-03 12:00:00,50.51,50.54,50.5,50.54,75404.0,49.1403,49.1695,49.1306,49.1695,75404.0
2024-12-03 12:10:00,50.55,50.56,50.53,50.55,67426.0,49.1792,49.1889,49.1597,49.1792,67426.0
2024-12-03 12:20:00,50.55,50.55,50.52,50.53,178089.0,49.1792,49.1792,49.15,49.1597,178089.0
2024-12-03 12:30:00,50.53,50.59,50.53,50.57,119767.0,49.1597,49.2181,49.1597,49.1987,119767.0
2024-12-03 12:40:00,50.57,50.6,50.56,50.59,75806.0,49.1987,49.2278,49.1889,49.2181,75806.0
2024-12-03 12:50:00,50.59,50.67,50.58,50.66,139622.0,49.2181,49.2959,49.2084,49.2862,139622.0
2024-12-03 13:00:00,50.65,50.69,50.65,50.66,145769.0,49.2765,49.3154,49.2765,49.2862,145769.0
2024-12-03 13:10:00,50.65,50.67,50.63,50.66,66284.0,49.2765,49.2959,49.257,49.2862,66284.0
2024-12-03 13:20:00,50.65,50.67,50.65,50.65,75306.0,49.2765,49.2959,49.2765,49.2765,75306.0
2024-12-03 13:30:00,50.65,50.66,50.64,50.66,100282.0,49.2765,49.2862,49.2668,49.2862,100282.0
2024-12-03 13:40:00,50.66,50.66,50.63,50.64,98333.0,49.2862,49.2862,49.257,49.2668,98333.0
2024-12-03 13:50:00,50.64,50.66,50.64,50.66,147586.0,49.2668,49.2862,49.2668,49.2862,147586.0
2024-12-03 14:00:00,50.66,50.66,50.61,50.63,128357.0,49.2862,49.2862,49.2376,49.257,128357.0
2024-12-03 14:10:00,50.63,50.63,50.57,50.61,160893.0,49.257,49.257,49.1987,49.2376,160893.0
2024-12-03 14:20:00,50.61,50.61,50.58,50.6,215864.0,49.2376,49.2376,49.2084,49.2278,215864.0
2024-12-03 14:30:00,50.6,50.62,50.6,50.61,187931.0,49.2278,49.2473,49.2278,49.2376,187931.0
2024-12-03 14:40:00,50.61,50.61,50.59,50.6,154414.0,49.2376,49.2376,49.2181,49.2278,154414.0
2024-12-03 14:50:00,50.61,50.61,50.58,50.59,239177.0,49.2376,49.2376,49.2084,49.2181,239177.0
2024-12-03 15:00:00,50.58,50.61,50.57,50.61,300320.0,49.2084,49.2376,49.1987,49.2376,300320.0
2024-12-03 15:10:00,50.61,50.61,50.57,50.58,519437.0,49.2376,49.2376,49.1987,49.2084,519437.0
2024-12-03 15:20:00,50.58,50.59,50.57,50.59,221629.0,49.2084,49.2181,49.1987,49.2181,221629.0
2024-12-03 15:30:00,50.58,50.59,50.56,50.57,345173.0,49.2084,49.2181,49.1889,49.1987,345173.0
2024-12-03 15:40:00,50.56,50.57,50.54,50.57,281121.0,49.1889,49.1987,49.1695,49.1987,281121.0
2024-12-03 15:50:00,50.56,50.59,50.55,50.57,785956.0,49.1889,49.2181,49.1792,49.1987,785956.0
2024-12-04 09:30:00,50.62,50.64,50.55,50.58,262759.0,49.2473,49.2668,49.1792,49.2084,262759.0
2024-12-04 09:40:00,50.58,50.6,50.55,50.57,151953.0,49.2084,49.2278,49.1792,49.1987,151953.0
2024-12-04 09:50:00,50.57,50.58,50.54,50.55,129313.0,49.1987,49.2084,49.1695,49.1792,129313.0
2024-12-04 10:00:00,50.55,50.6,50.54,50.55,278807.0,49.1792,49.2278,49.1695,49.1792,278807.0
2024-12-04 10:10:00,50.55,50.6,50.55,50.59,233731.0,49.1792,49.2278,49.1792,49.2181,233731.0
2024-12-04 10:20:00,50.59,50.69,50.58,50.67,293697.0,49.2181,49.3154,49.2084,49.2959,293697.0
2024-12-04 10:30:00,50.66,50.69,50.62,50.66,176481.0,49.2862,49.3154,49.2473,49.2862,176481.0
2024-12-04 10:40:00,50.66,50.68,50.59,50.61,170711.0,49.2862,49.3057,49.2181,49.2376,170711.0
2024-12-04 10:50:00,50.62,50.68,50.6,50.65,132459.0,49.2473,49.3057,49.2278,49.2765,132459.0
2024-12-04 11:00:00,50.65,50.67,50.61,50.62,118418.0,49.2765,49.2959,49.2376,49.2473,118418.0
2024-12-04 11:10:00,50.62,50.64,50.6,50.62,131305.0,49.2473,49.2668,49.2278,49.2473,131305.0
2024-12-04 11:20:00,50.62,50.68,50.61,50.67,147162.0,49.2473,49.3057,49.2376,49.2959,147162.0
2024-12-04 11:30:00,50.67,50.69,50.65,50.66,85936.0,49.2959,49.3154,49.2765,49.2862,85936.0
2024-12-04 11:40:00,50.67,50.69,50.65,50.69,170092.0,49.2959,49.3154,49.2765,49.3154,170092.0
2024-12-04 11:50:00,50.68,50.7,50.67,50.68,169082.0,49.3057,49.3251,49.2959,49.3057,169082.0
2024-12-04 12:00:00,50.69,50.69,50.65,50.66,230081.0,49.3154,49.3154,49.2765,49.2862,230081.0
2024-12-04 12:10:00,50.66,50.68,50.66,50.66,265144.0,49.2862,49.3057,49.2862,49.2862,265144.0
2024-12-04 12:20:00,50.66,50.67,50.64,50.65,408885.0,49.2862,49.2959,49.2668,49.2765,408885.0
2024-12-04 12:30:00,50.66,50.66,50.63,50.64,141792.0,49.2862,49.2862,49.257,49.2668,141792.0
2024-12-04 12:40:00,50.63,50.64,50.6,50.64,239109.0,49.257,49.2668,49.2278,49.2668,239109.0
2024-12-04 12:50:00,50.63,50.67,50.63,50.66,141797.0,49.257,49.2959,49.257,49.2862,141797.0
2024-12-04 13:00:00,50.66,50.67,50.65,50.66,102942.0,49.2862,49.2959,49.2765,49.2862,102942.0
2024-12-04 13:10:00,50.66,50.66,50.61,50.63,113735.0,49.2862,49.2862,49.2376,49.257,113735.0
2024-12-04 13:20:00,50.62,50.63,50.58,50.59,124610.0,49.2473,49.257,49.2084,49.2181,124610.0
2024-12-04 13:30:00,50.58,50.58,50.52,50.58,219762.0,49.2084,49.2084,49.15,49.2084,219762.0
2024-12-04 13:40:00,50.58,50.59,50.54,50.56,148387.0,49.2084,49.2181,49.1695,49.1889,148387.0
2024-12-04 13:50:00,50.58,50.59,50.55,50.55,324236.0,49.2084,49.2181,49.1792,49.1792,324236.0
2024-12-04 14:00:00,50.52,50.59,50.51,50.59,238574.0,49.15,49.2181,49.1403,49.2181,238574.0
2024-12-04 14:10:00,50.59,50.6,50.57,50.58,184766.0,49.2181,49.2278,49.1987,49.2084,184766.0
2024-12-04 14:20:00,50.58,50.59,50.51,50.53,399597.0,49.2084,49.2181,49.1403,49.1597,399597.0
2024-12-04 14:30:00,50.55,50.59,50.55,50.56,277112.0,49.1792,49.2181,49.1792,49.1889,277112.0
2024-12-04 14:40:00,50.56,50.58,50.54,50.58,157697.0,49.1889,49.2084,49.1695,49.2084,157697.0
2024-12-04 14:50:00,50.58,50.59,50.56,50.57,167190.0,49.2084,49.2181,49.1889,49.1987,167190.0
2024-12-04 15:00:00,50.57,50.58,50.55,50.58,324415.0,49.1987,49.2084,49.1792,49.2084,324415.0
2024-12-04 15:10:00,50.58,50.59,50.55,50.56,177299.0,49.2084,49.2181,49.1792,49.1889,177299.0
2024-12-04 15:20:00,50.57,50.59,50.55,50.56,177315.0,49.1987,49.2181,49.1792,49.1889,177315.0
2024-12-04 15:30:00,50.55,50.59,50.55,50.59,371036.0,49.1792,49.2181,49.1792,49.2181,371036.0
2024-12-04 15:40:00,50.58,50.6,50.57,50.6,334669.0,49.2084,49.2278,49.1987,49.2278,334669.0
2024-12-04 15:50:00,50.6,50.62,50.57,50.58,643165.0,49.2278,49.2473,49.1987,49.2084,643165.0
2024-12-05 09:30:00,50.79,50.84,50.76,50.84,473458.0,49.4127,49.4613,49.3835,49.4613,473458.0
2024-12-05 09:40:00,50.84,50.88,50.83,50.87,212265.0,49.4613,49.5003,49.4516,49.4905,212265.0
2024-12-05 09:50:00,50.87,50.88,50.81,50.83,462746.0,49.4905,49.5003,49.4322,49.4516,462746.0
2024-12-05 10:00:00,50.83,50.9,50.82,50.86,307986.0,49.4516,49.5197,49.4419,49.4808,307986.0
2024-12-05 10:10:00,50.86,50.86,50.77,50.8,248054.0,49.4808,49.4808,49.3932,49.4224,248054.0
2024-12-05 10:20:00,50.79,50.8,50.73,50.73,381228.0,49.4127,49.4224,49.3543,49.3543,381228.0
2024-12-05 10:30:00,50.73,50.77,50.73,50.74,156578.0,49.3543,49.3932,49.3543,49.364,156578.0
2024-12-05 10:40:00,50.75,50.81,50.72,50.81,152919.0,49.3738,49.4322,49.3446,49.4322,152919.0
2024-12-05 10:50:00,50.8,50.86,50.8,50.83,169086.0,49.4224,49.4808,49.4224,49.4516,169086.0
2024-12-05 11:00:00,50.83,50.87,50.81,50.87,76927.0,49.4516,49.4905,49.4322,49.4905,76927.0
2024-12-05 11:10:00,50.86,50.87,50.81,50.83,155974.0,49.4808,49.4905,49.4322,49.4516,155974.0
2024-12-05 11:20:00,50.83,50.89,50.82,50.88,70348.0,49.4516,49.51,49.4419,49.5003,70348.0
2024-12-05 11:30:00,50.88,50.89,50.82,50.83,230646.0,49.5003,49.51,49.4419,49.4516,230646.0
2024-12-05 11:40:00,50.83,50.84,50.81,50.83,47928.0,49.4516,49.4613,49.4322,49.4516,47928.0
2024-12-05 11:50:00,50.84,50.86,50.82,50.85,134981.0,49.4613,49.4808,49.4419,49.4711,134981.0
2024-12-05 12:00:00,50.86,50.89,50.85,50.88,190998.0,49.4808,49.51,49.4711,49.5003,190998.0
2024-12-05 12:10:00,50.89,50.89,50.84,50.85,81306.0,49.51,49.51,49.4613,49.4711,81306.0
2024-12-05 12:20:00,50.85,50.85,50.81,50.82,41636.0,49.4711,49.4711,49.4322,49.4419,41636.0
2024-12-05 12:30:00,50.82,50.84,50.81,50.83,812444.0,49.4419,49.4613,49.4322,49.4516,812444.0
2024-12-05 12:40:00,50.83,50.85,50.81,50.83,88360.0,49.4516,49.4711,49.4322,49.4516,88360.0
2024-12-05 12:50:00,50.84,50.88,50.84,50.86,55670.0,49.4613,49.5003,49.4613,49.4808,55670.0
2024-12-05 13:00:00,50.86,50.86,50.82,50.83,110328.0,49.4808,49.4808,49.4419,49.4516,110328.0
2024-12-05 13:10:00,50.83,50.84,50.78,50.79,80068.0,49.4516,49.4613,49.403,49.4127,80068.0
2024-12-05 13:20:00,50.79,50.79,50.71,50.74,106175.0,49.4127,49.4127,49.3349,49.364,106175.0
2024-12-05 13:30:00,50.74,50.8,50.72,50.8,187708.0,49.364,49.4224,49.3446,49.4224,187708.0
2024-12-05 13:40:00,50.8,50.84,50.8,50.82,193596.0,49.4224,49.4613,49.4224,49.4419,193596.0
2024-12-05 13:50:00,50.82,50.83,50.78,50.82,479790.0,49.4419,49.4516,49.403,49.4419,479790.0
2024-12-05 14:00:00,50.82,50.87,50.81,50.87,189865.0,49.4419,49.4905,49.4322,49.4905,189865.0
2024-12-05 14:10:00,50.87,50.87,50.84,50.85,157777.0,49.4905,49.4905,49.4613,49.4711,157777.0
2024-12-05 14:20:00,50.86,50.9,50.84,50.84,147308.0,49.4808,49.5197,49.4613,49.4613,147308.0
2024-12-05 14:30:00,50.84,50.9,50.83,50.9,278766.0,49.4613,49.5197,49.4516,49.5197,278766.0
2024-12-05 14:40:00,50.9,50.9,50.88,50.89,66766.0,49.5197,49.5197,49.5003,49.51,66766.0
2024-12-05 14:50:00,50.88,50.9,50.88,50.88,89298.0,49.5003,49.5197,49.5003,49.5003,89298.0
2024-12-05 15:00:00,50.88,50.88,50.85,50.87,146708.0,49.5003,49.5003,49.4711,49.4905,146708.0
2024-12-05 15:10:00,50.87,50.88,50.84,50.85,107903.0,49.4905,49.5003,49.4613,49.4711,107903.0
2024-12-05 15:20:00,50.85,50.88,50.83,50.85,138989.0,49.4711,49.5003,49.4516,49.4711,138989.0
2024-12-05 15:30:00,50.85,50.85,50.83,50.84,249858.0,49.4711,49.4711,49.4516,49.4613,249858.0
2024-12-05 15:40:00,50.84,50.85,50.83,50.84,444360.0,49.4613,49.4711,49.4516,49.4613,444360.0
2024-12-05 15:50:00,50.84,50.85,50.8,50.82,765139.0,49.4613,49.4711,49.4224,49.4419,765139.0
2024-12-06 09:30:00,50.95,50.96,50.86,50.89,420205.0,49.5684,49.5781,49.4808,49.51,420205.0
2024-12-06 09:40:00,50.9,50.91,50.84,50.89,138904.0,49.5197,49.5294,49.4613,49.51,138904.0
2024-12-06 09:50:00,50.88,50.9,50.82,50.86,247129.0,49.5003,49.5197,49.4419,49.4808,247129.0
2024-12-06 10:00:00,50.86,50.87,50.81,50.85,622845.0,49.4808,49.4905,49.4322,49.4711,622845.0
2024-12-06 10:10:00,50.84,50.86,50.77,50.79,228695.0,49.4613,49.4808,49.3932,49.4127,228695.0
2024-12-06 10:20:00,50.79,50.84,50.76,50.83,100749.0,49.4127,49.4613,49.3835,49.4516,100749.0
2024-12-06 10:30:00,50.83,50.83,50.77,50.78,94276.0,49.4516,49.4516,49.3932,49.403,94276.0
2024-12-06 10:40:00,50.78,50.81,50.74,50.81,137154.0,49.403,49.4322,49.364,49.4322,137154.0
2024-12-06 10:50:00,50.81,50.81,50.77,50.8,443574.0,49.4322,49.4322,49.3932,49.4224,443574.0
2024-12-06 11:00:00,50.8,50.8,50.74,50.75,220071.0,49.4224,49.4224,49.364,49.3738,220071.0
2024-12-06 11:10:00,50.75,50.78,50.74,50.76,91344.0,49.3738,49.403,49.364,49.3835,91344.0
2024-12-06 11:20:00,50.76,50.82,50.76,50.82,119153.0,49.3835,49.4419,49.3835,49.4419,119153.0
2024-12-06 11:30:00,50.82,50.85,50.8,50.82,189204.0,49.4419,49.4711,49.4224,49.4419,189204.0
2024-12-06 11:40:00,50.82,50.83,50.77,50.78,115144.0,49.4419,49.4516,49.3932,49.403,115144.0
2024-12-06 11:50:00,50.78,50.8,50.77,50.79,67964.0,49.403,49.4224,49.3932,49.4127,67964.0
2024-12-06 12:00:00,50.78,50.78,50.66,50.73,135075.0,49.403,49.403,49.2862,49.3543,135075.0
2024-12-06 12:10:00,50.73,50.73,50.69,50.7,73507.0,49.3543,49.3543,49.3154,49.3251,73507.0
2024-12-06 12:20:00,50.7,50.73,50.69,50.72,120748.0,49.3251,49.3543,49.3154,49.3446,120748.0
2024-12-06 12:30:00,50.72,50.74,50.71,50.73,81099.0,49.3446,49.364,49.3349,49.3543,81099.0
2024-12-06 12:40:00,50.73,50.73,50.68,50.69,148971.0,49.3543,49.3543,49.3057,49.3154,148971.0
2024-12-06 12:50:00,50.71,50.72,50.68,50.69,156962.0,49.3349,49.3446,49.3057,49.3154,156962.0
2024-12-06 13:00:00,50.69,50.76,50.69,50.75,184608.0,49.3154,49.3835,49.3154,49.3738,184608.0
2024-12-06 13:10:00,50.76,50.77,50.74,50.76,104185.0,49.3835,49.3932,49.364,49.3835,104185.0
2024-12-06 13:20:00,50.75,50.77,50.74,50.75,67460.0,49.3738,49.3932,49.364,49.3738,67460.0
2024-12-06 13:30:00,50.74,50.75,50.7,50.71,85624.0,49.364,49.3738,49.3251,49.3349,85624.0
2024-12-06 13:40:00,50.7,50.72,50.69,50.72,97587.0,49.3251,49.3446,49.3154,49.3446,97587.0
2024-12-06 13:50:00,50.72,50.72,50.7,50.72,93939.0,49.3446,49.3446,49.3251,49.3446,93939.0
2024-12-06 14:00:00,50.72,50.72,50.66,50.66,69773.0,49.3446,49.3446,49.2862,49.2862,69773.0
2024-12-06 14:10:00,50.66,50.67,50.64,50.66,124117.0,49.2862,49.2959,49.2668,49.2862,124117.0
2024-12-06 14:20:00,50.66,50.68,50.65,50.67,132946.0,49.2862,49.3057,49.2765,49.2959,132946.0
2024-12-06 14:30:00,50.66,50.68,50.65,50.68,108087.0,49.2862,49.3057,49.2765,49.3057,108087.0
2024-12-06 14:40:00,50.68,50.7,50.66,50.69,169391.0,49.3057,49.3251,49.2862,49.3154,169391.0
2024-12-06 14:50:00,50.69,50.71,50.68,50.69,109518.0,49.3154,49.3349,49.3057,49.3154,109518.0
2024-12-06 15:00:00,50.69,50.71,50.68,50.7,94063.0,49.3154,49.3349,49.3057,49.3251,94063.0
2024-12-06 15:10:00,50.69,50.72,50.69,50.71,127486.0,49.3154,49.3446,49.3154,49.3349,127486.0
2024-12-06 15:20:00,50.72,50.73,50.71,50.72,166355.0,49.3446,49.3543,49.3349,49.3446,166355.0
2024-12-06 15:30:00,50.73,50.73,50.71,50.72,184384.0,49.3543,49.3543,49.3349,49.3446,184384.0
2024-12-06 15:40:00,50.73,50.73,50.71,50.73,323564.0,49.3543,49.3543,49.3349,49.3543,323564.0
2024-12-06 15:50:00,50.73,50.75,50.72,50.73,303988.0,49.3543,49.3738,49.3446,49.3543,303988.0
2024-12-09 09:30:00,50.96,50.97,50.91,50.93,438403.0,49.5781,49.5878,49.5294,49.5489,438403.0
2024-12-09 09:40:00,50.94,50.99,50.92,50.97,158117.0,49.5586,49.6073,49.5392,49.5878,158117.0
2024-12-09 09:50:00,50.98,51.04,50.97,51.02,169561.0,49.5975,49.6559,49.5878,49.6365,169561.0
2024-12-09 10:00:00,51.02,51.03,50.97,50.99,364145.0,49.6365,49.6462,49.5878,49.6073,364145.0
2024-12-09 10:10:00,50.99,51.01,50.96,50.98,290677.0,49.6073,49.6267,49.5781,49.5975,290677.0
2024-12-09 10:20:00,50.98,50.99,50.93,50.94,234224.0,49.5975,49.6073,49.5489,49.5586,234224.0
2024-12-09 10:30:00,50.94,50.98,50.93,50.96,197067.0,49.5586,49.5975,49.5489,49.5781,197067.0
2024-12-09 10:40:00,50.95,51.0,50.88,50.9,326361.0,49.5684,49.617,49.5003,49.5197,326361.0
2024-12-09 10:50:00,50.89,50.94,50.89,50.91,301479.0,49.51,49.5586,49.51,49.5294,301479.0
2024-12-09 11:00:00,50.91,50.93,50.86,50.86,199778.0,49.5294,49.5489,49.4808,49.4808,199778.0
2024-12-09 11:10:00,50.86,50.88,50.84,50.87,238906.0,49.4808,49.5003,49.4613,49.4905,238906.0
2024-12-09 11:20:00,50.87,50.91,50.85,50.89,222803.0,49.4905,49.5294,49.4711,49.51,222803.0
2024-12-09 11:30:00,50.89,50.92,50.85,50.87,164988.0,49.51,49.5392,49.4711,49.4905,164988.0
2024-12-09 11:40:00,50.87,50.91,50.86,50.91,136124.0,49.4905,49.5294,49.4808,49.5294,136124.0
2024-12-09 11:50:00,50.91,50.93,50.89,50.9,109925.0,49.5294,49.5489,49.51,49.5197,109925.0
2024-12-09 12:00:00,50.89,50.89,50.85,50.87,137591.0,49.51,49.51,49.4711,49.4905,137591.0
2024-12-09 12:10:00,50.86,50.88,50.84,50.88,102877.0,49.4808,49.5003,49.4613,49.5003,102877.0
2024-12-09 12:20:00,50.87,50.88,50.83,50.85,248988.0,49.4905,49.5003,49.4516,49.4711,248988.0
2024-12-09 12:30:00,50.85,50.86,50.82,50.86,207270.0,49.4711,49.4808,49.4419,49.4808,207270.0
2024-12-09 12:40:00,50.86,50.87,50.85,50.87,114146.0,49.4808,49.4905,49.4711,49.4905,114146.0
2024-12-09 12:50:00,50.86,50.87,50.81,50.82,129165.0,49.4808,49.4905,49.4322,49.4419,129165.0
2024-12-09 13:00:00,50.81,50.82,50.79,50.8,347146.0,49.4322,49.4419,49.4127,49.4224,347146.0
2024-12-09 13:10:00,50.8,50.82,50.78,50.82,160605.0,49.4224,49.4419,49.403,49.4419,160605.0
2024-12-09 13:20:00,50.82,50.82,50.79,50.8,88932.0,49.4419,49.4419,49.4127,49.4224,88932.0
2024-12-09 13:30:00,50.79,50.84,50.78,50.83,160707.0,49.4127,49.4613,49.403,49.4516,160707.0
2024-12-09 13:40:00,50.83,50.86,50.82,50.85,104394.0,49.4516,49.4808,49.4419,49.4711,104394.0
2024-12-09 13:50:00,50.86,50.87,50.83,50.84,142328.0,49.4808,49.4905,49.4516,49.4613,142328.0
2024-12-09 14:00:00,50.84,50.84,50.8,50.82,184355.0,49.4613,49.4613,49.4224,49.4419,184355.0
2024-12-09 14:10:00,50.83,50.83,50.8,50.82,97485.0,49.4516,49.4516,49.4224,49.4419,97485.0
2024-12-09 14:20:00,50.82,50.82,50.79,50.8,106731.0,49.4419,49.4419,49.4127,49.4224,106731.0
2024-12-09 14:30:00,50.79,50.82,50.78,50.79,189492.0,49.4127,49.4419,49.403,49.4127,189492.0
2024-12-09 14:40:00,50.8,50.8,50.73,50.75,208805.0,49.4224,49.4224,49.3543,49.3738,208805.0
2024-12-09 14:50:00,50.75,50.75,50.7,50.75,237042.0,49.3738,49.3738,49.3251,49.3738,237042.0
2024-12-09 15:00:00,50.75,50.75,50.71,50.73,180841.0,49.3738,49.3738,49.3349,49.3543,180841.0
2024-12-09 15:10:00,50.73,50.73,50.69,50.69,183546.0,49.3543,49.3543,49.3154,49.3154,183546.0
2024-12-09 15:20:00,50.7,50.7,50.66,50.67,234679.0,49.3251,49.3251,49.2862,49.2959,234679.0
2024-12-09 15:30:00,50.67,50.68,50.64,50.65,438436.0,49.2959,49.3057,49.2668,49.2765,438436.0
2024-12-09 15:40:00,50.66,50.66,50.63,50.64,192713.0,49.2862,49.2862,49.257,49.2668,192713.0
2024-12-09 15:50:00,50.64,50.66,50.62,50.62,565613.0,49.2668,49.2862,49.2473,49.2473,565613.0
2024-12-10 09:30:00,50.51,50.57,50.45,50.46,633445.0,49.1403,49.1987,49.0819,49.0916,633445.0
2024-12-10 09:40:00,50.46,50.48,50.42,50.42,387399.0,49.0916,49.1111,49.0527,49.0527,387399.0
2024-12-10 09:50:00,50.41,50.43,50.38,50.43,236935.0,49.043,49.0625,49.0138,49.0625,236935.0
2024-12-10 10:00:00,50.43,50.44,50.36,50.37,343612.0,49.0625,49.0722,48.9944,49.0041,343612.0
2024-12-10 10:10:00,50.37,50.37,50.33,50.35,277318.0,49.0041,49.0041,48.9652,48.9846,277318.0
2024-12-10 10:20:00,50.34,50.35,50.31,50.32,198908.0,48.9749,48.9846,48.9457,48.9554,198908.0
2024-12-10 10:30:00,50.32,50.36,50.31,50.36,278119.0,48.9554,48.9944,48.9457,48.9944,278119.0
2024-12-10 10:40:00,50.36,50.41,50.33,50.4,173696.0,48.9944,49.043,48.9652,49.0333,173696.0
2024-12-10 10:50:00,50.4,50.4,50.34,50.36,197121.0,49.0333,49.0333,48.9749,48.9944,197121.0
2024-12-10 11:00:00,50.36,50.39,50.3,50.32,192885.0,48.9944,49.0235,48.936,48.9554,192885.0
2024-12-10 11:10:00,50.33,50.35,50.29,50.3,165832.0,48.9652,48.9846,48.9263,48.936,165832.0
2024-12-10 11:20:00,50.31,50.34,50.3,50.32,217793.0,48.9457,48.9749,48.936,48.9554,217793.0
2024-12-10 11:30:00,50.33,50.34,50.29,50.31,324177.0,48.9652,48.9749,48.9263,48.9457,324177.0
2024-12-10 11:40:00,50.31,50.34,50.3,50.32,117921.0,48.9457,48.9749,48.936,48.9554,117921.0
2024-12-10 11:50:00,50.32,50.34,50.31,50.34,180593.0,48.9554,48.9749,48.9457,48.9749,180593.0
2024-12-10 12:00:00,50.34,50.34,50.31,50.34,212760.0,48.9749,48.9749,48.9457,48.9749,212760.0
2024-12-10 12:10:00,50.34,50.36,50.32,50.33,313428.0,48.9749,48.9944,48.9554,48.9652,313428.0
2024-12-10 12:20:00,50.33,50.34,50.29,50.3,222238.0,48.9652,48.9749,48.9263,48.936,222238.0
2024-12-10 12:30:00,50.3,50.33,50.29,50.33,177690.0,48.936,48.9652,48.9263,48.9652,177690.0
2024-12-10 12:40:00,50.32,50.35,50.31,50.34,144926.0,48.9554,48.9846,48.9457,48.9749,144926.0
2024-12-10 12:50:00,50.35,50.35,50.3,50.3,150978.0,48.9846,48.9846,48.936,48.936,150978.0
2024-12-10 13:00:00,50.3,50.32,50.28,50.3,163786.0,48.936,48.9554,48.9165,48.936,163786.0
2024-12-10 13:10:00,50.31,50.33,50.3,50.31,81172.0,48.9457,48.9652,48.936,48.9457,81172.0
2024-12-10 13:20:00,50.32,50.35,50.31,50.34,135320.0,48.9554,48.9846,48.9457,48.9749,135320.0
2024-12-10 13:30:00,50.34,50.38,50.33,50.37,126987.0,48.9749,49.0138,48.9652,49.0041,126987.0
2024-12-10 13:40:00,50.38,50.38,50.35,50.38,185838.0,49.0138,49.0138,48.9846,49.0138,185838.0
2024-12-10 13:50:00,50.38,50.38,50.35,50.36,98458.0,49.0138,49.0138,48.9846,48.9944,98458.0
2024-12-10 14:00:00,50.36,50.37,50.34,50.37,143325.0,48.9944,49.0041,48.9749,49.0041,143325.0
2024-12-10 14:10:00,50.36,50.38,50.34,50.37,113749.0,48.9944,49.0138,48.9749,49.0041,113749.0
2024-12-10 14:20:00,50.37,50.39,50.37,50.37,155862.0,49.0041,49.0235,49.0041,49.0041,155862.0
2024-12-10 14:30:00,50.37,50.37,50.34,50.35,201583.0,49.0041,49.0041,48.9749,48.9846,201583.0
2024-12-10 14:40:00,50.36,50.39,50.35,50.37,209784.0,48.9944,49.0235,48.9846,49.0041,209784.0
2024-12-10 14:50:00,50.38,50.38,50.34,50.37,113429.0,49.0138,49.0138,48.9749,49.0041,113429.0
2024-12-10 15:00:00,50.37,50.37,50.32,50.32,206547.0,49.0041,49.0041,48.9554,48.9554,206547.0
2024-12-10 15:10:00,50.32,50.33,50.29,50.3,205677.0,48.9554,48.9652,48.9263,48.936,205677.0
2024-12-10 15:20:00,50.3,50.3,50.28,50.3,376293.0,48.936,48.936,48.9165,48.936,376293.0
2024-12-10 15:30:00,50.3,50.31,50.27,50.3,305176.0,48.936,48.9457,48.9068,48.936,305176.0
2024-12-10 15:40:00,50.3,50.32,50.26,50.28,157103.0,48.936,48.9554,48.8971,48.9165,157103.0
2024-12-10 15:50:00,50.28,50.29,50.23,50.24,182514.0,48.9165,48.9263,48.8679,48.8776,182514.0
2024-12-11 09:30:00,50.55,50.58,50.5,50.53,689977.0,49.1792,49.2084,49.1306,49.1597,689977.0
2024-12-11 09:40:00,50.53,50.59,50.52,50.55,529834.0,49.1597,49.2181,49.15,49.1792,529834.0
2024-12-11 09:50:00,50.56,50.57,50.52,50.55,427944.0,49.1889,49.1987,49.15,49.1792,427944.0
2024-12-11 10:00:00,50.55,50.55,50.47,50.5,548386.0,49.1792,49.1792,49.1014,49.1306,548386.0
2024-12-11 10:10:00,50.5,50.56,50.48,50.53,262303.0,49.1306,49.1889,49.1111,49.1597,262303.0
2024-12-11 10:20:00,50.53,50.55,50.47,50.48,280657.0,49.1597,49.1792,49.1014,49.1111,280657.0
2024-12-11 10:30:00,50.48,50.5,50.41,50.43,207785.0,49.1111,49.1306,49.043,49.0625,207785.0
2024-12-11 10:40:00,50.44,50.47,50.43,50.44,203164.0,49.0722,49.1014,49.0625,49.0722,203164.0
2024-12-11 10:50:00,50.44,50.48,50.44,50.48,348841.0,49.0722,49.1111,49.0722,49.1111,348841.0
2024-12-11 11:00:00,50.48,50.51,50.45,50.51,213166.0,49.1111,49.1403,49.0819,49.1403,213166.0
2024-12-11 11:10:00,50.51,50.55,50.5,50.52,77581.0,49.1403,49.1792,49.1306,49.15,77581.0
2024-12-11 11:20:00,50.52,50.55,50.5,50.55,168007.0,49.15,49.1792,49.1306,49.1792,168007.0
2024-12-11 11:30:00,50.55,50.58,50.52,50.58,146672.0,49.1792,49.2084,49.15,49.2084,146672.0
2024-12-11 11:40:00,50.57,50.63,50.57,50.61,101748.0,49.1987,49.257,49.1987,49.2376,101748.0
2024-12-11 11:50:00,50.62,50.64,50.6,50.61,108764.0,49.2473,49.2668,49.2278,49.2376,108764.0
2024-12-11 12:00:00,50.62,50.64,50.61,50.61,131962.0,49.2473,49.2668,49.2376,49.2376,131962.0
2024-12-11 12:10:00,50.62,50.63,50.55,50.56,92095.0,49.2473,49.257,49.1792,49.1889,92095.0
2024-12-11 12:20:00,50.56,50.57,50.54,50.56,111263.0,49.1889,49.1987,49.1695,49.1889,111263.0
2024-12-11 12:30:00,50.55,50.58,50.55,50.57,221563.0,49.1792,49.2084,49.1792,49.1987,221563.0
2024-12-11 12:40:00,50.57,50.6,50.56,50.59,381426.0,49.1987,49.2278,49.1889,49.2181,381426.0
2024-12-11 12:50:00,50.6,50.6,50.57,50.59,110350.0,49.2278,49.2278,49.1987,49.2181,110350.0
2024-12-11 13:00:00,50.59,50.64,50.58,50.62,142655.0,49.2181,49.2668,49.2084,49.2473,142655.0
2024-12-11 13:10:00,50.62,50.64,50.6,50.63,169576.0,49.2473,49.2668,49.2278,49.257,169576.0
2024-12-11 13:20:00,50.63,50.65,50.62,50.65,195826.0,49.257,49.2765,49.2473,49.2765,195826.0
2024-12-11 13:30:00,50.65,50.65,50.62,50.63,155988.0,49.2765,49.2765,49.2473,49.257,155988.0
2024-12-11 13:40:00,50.63,50.63,50.57,50.58,436036.0,49.257,49.257,49.1987,49.2084,436036.0
2024-12-11 13:50:00,50.57,50.58,50.53,50.54,239854.0,49.1987,49.2084,49.1597,49.1695,239854.0
2024-12-11 14:00:00,50.54,50.57,50.52,50.55,297566.0,49.1695,49.1987,49.15,49.1792,297566.0
2024-12-11 14:10:00,50.55,50.56,50.53,50.55,138040.0,49.1792,49.1889,49.1597,49.1792,138040.0
2024-12-11 14:20:00,50.55,50.58,50.53,50.58,205024.0,49.1792,49.2084,49.1597,49.2084,205024.0
2024-12-11 14:30:00,50.58,50.61,50.56,50.6,363289.0,49.2084,49.2376,49.1889,49.2278,363289.0
2024-12-11 14:40:00,50.59,50.61,50.59,50.6,220321.0,49.2181,49.2376,49.2181,49.2278,220321.0
2024-12-11 14:50:00,50.6,50.62,50.59,50.62,240404.0,49.2278,49.2473,49.2181,49.2473,240404.0
2024-12-11 15:00:00,50.62,50.64,50.6,50.62,254166.0,49.2473,49.2668,49.2278,49.2473,254166.0
2024-12-11 15:10:00,50.62,50.63,50.61,50.61,396000.0,49.2473,49.257,49.2376,49.2376,396000.0
2024-12-11 15:20:00,50.62,50.63,50.61,50.62,216020.0,49.2473,49.257,49.2376,49.2473,216020.0
2024-12-11 15:30:00,50.62,50.62,50.6,50.61,191842.0,49.2473,49.2473,49.2278,49.2376,191842.0
2024-12-11 15:40:00,50.61,50.61,50.59,50.6,249029.0,49.2376,49.2376,49.2181,49.2278,249029.0
2024-12-11 15:50:00,50.6,50.61,50.58,50.61,626256.0,49.2278,49.2376,49.2084,49.2376,626256.0
2024-12-12 09:30:00,50.34,50.39,50.3,50.39,399215.0,48.9749,49.0235,48.936,49.0235,399215.0
2024-12-12 09:40:00,50.39,50.51,50.38,50.5,343359.0,49.0235,49.1403,49.0138,49.1306,343359.0
2024-12-12 09:50:00,50.5,50.52,50.46,50.49,335101.0,49.1306,49.15,49.0916,49.1208,335101.0
2024-12-12 10:00:00,50.49,50.51,50.39,50.4,381739.0,49.1208,49.1403,49.0235,49.0333,381739.0
2024-12-12 10:10:00,50.4,50.41,50.35,50.38,457820.0,49.0333,49.043,48.9846,49.0138,457820.0
2024-12-12 10:20:00,50.37,50.39,50.33,50.34,297846.0,49.0041,49.0235,48.9652,48.9749,297846.0
2024-12-12 10:30:00,50.34,50.34,50.28,50.3,194312.0,48.9749,48.9749,48.9165,48.936,194312.0
2024-12-12 10:40:00,50.3,50.31,50.24,50.28,204144.0,48.936,48.9457,48.8776,48.9165,204144.0
2024-12-12 10:50:00,50.28,50.31,50.25,50.3,137457.0,48.9165,48.9457,48.8873,48.936,137457.0
2024-12-12 11:00:00,50.3,50.37,50.3,50.34,693782.0,48.936,49.0041,48.936,48.9749,693782.0
2024-12-12 11:10:00,50.34,50.35,50.31,50.34,121066.0,48.9749,48.9846,48.9457,48.9749,121066.0
2024-12-12 11:20:00,50.35,50.36,50.31,50.36,201565.0,48.9846,48.9944,48.9457,48.9944,201565.0
2024-12-12 11:30:00,50.36,50.39,50.34,50.37,209834.0,48.9944,49.0235,48.9749,49.0041,209834.0
2024-12-12 11:40:00,50.37,50.37,50.31,50.34,146769.0,49.0041,49.0041,48.9457,48.9749,146769.0
2024-12-12 11:50:00,50.34,50.35,50.32,50.33,390468.0,48.9749,48.9846,48.9554,48.9652,390468.0
2024-12-12 12:00:00,50.33,50.37,50.31,50.37,277853.0,48.9652,49.0041,48.9457,49.0041,277853.0
2024-12-12 12:10:00,50.37,50.42,50.36,50.38,216709.0,49.0041,49.0527,48.9944,49.0138,216709.0
2024-12-12 12:20:00,50.37,50.37,50.31,50.35,654872.0,49.0041,49.0041,48.9457,48.9846,654872.0
2024-12-12 12:30:00,50.34,50.35,50.29,50.29,112705.0,48.9749,48.9846,48.9263,48.9263,112705.0
2024-12-12 12:40:00,50.29,50.3,50.26,50.27,145385.0,48.9263,48.936,48.8971,48.9068,145385.0
2024-12-12 12:50:00,50.27,50.32,50.26,50.31,426812.0,48.9068,48.9554,48.8971,48.9457,426812.0
2024-12-12 13:00:00,50.32,50.32,50.27,50.3,134547.0,48.9554,48.9554,48.9068,48.936,134547.0
2024-12-12 13:10:00,50.31,50.31,50.26,50.3,183958.0,48.9457,48.9457,48.8971,48.936,183958.0
2024-12-12 13:20:00,50.3,50.31,50.26,50.27,92857.0,48.936,48.9457,48.8971,48.9068,92857.0
2024-12-12 13:30:00,50.27,50.28,50.23,50.24,139572.0,48.9068,48.9165,48.8679,48.8776,139572.0
2024-12-12 13:40:00,50.23,50.24,50.21,50.23,142718.0,48.8679,48.8776,48.8484,48.8679,142718.0
2024-12-12 13:50:00,50.24,50.25,50.2,50.2,159806.0,48.8776,48.8873,48.8387,48.8387,159806.0
2024-12-12 14:00:00,50.2,50.24,50.18,50.22,170553.0,48.8387,48.8776,48.8192,48.8581,170553.0
2024-12-12 14:10:00,50.21,50.24,50.18,50.19,227496.0,48.8484,48.8776,48.8192,48.829,227496.0
2024-12-12 14:20:00,50.19,50.19,50.14,50.15,100878.0,48.829,48.829,48.7803,48.79,100878.0
2024-12-12 14:30:00,50.14,50.17,50.13,50.16,149567.0,48.7803,48.8095,48.7706,48.7998,149567.0
2024-12-12 14:40:00,50.16,50.18,50.14,50.15,261880.0,48.7998,48.8192,48.7803,48.79,261880.0
2024-12-12 14:50:00,50.14,50.16,50.13,50.14,347802.0,48.7803,48.7998,48.7706,48.7803,347802.0
2024-12-12 15:00:00,50.13,50.16,50.12,50.15,215778.0,48.7706,48.7998,48.7609,48.79,215778.0
2024-12-12 15:10:00,50.15,50.16,50.13,50.16,232468.0,48.79,48.7998,48.7706,48.7998,232468.0
2024-12-12 15:20:00,50.15,50.16,50.13,50.14,222648.0,48.79,48.7998,48.7706,48.7803,222648.0
2024-12-12 15:30:00,50.14,50.16,50.13,50.14,222597.0,48.7803,48.7998,48.7706,48.7803,222597.0
2024-12-12 15:40:00,50.14,50.14,50.11,50.12,137701.0,48.7803,48.7803,48.7511,48.7609,137701.0
2024-12-12 15:50:00,50.12,50.13,50.09,50.12,372458.0,48.7609,48.7706,48.7317,48.7609,372458.0
2024-12-13 09:30:00,50.17,50.2,50.09,50.11,309729.0,48.8095,48.8387,48.7317,48.7511,309729.0
2024-12-13 09:40:00,50.12,50.14,50.09,50.11,192349.0,48.7609,48.7803,48.7317,48.7511,192349.0
2024-12-13 09:50:00,50.09,50.1,50.02,50.03,167416.0,48.7317,48.7414,48.6636,48.6733,167416.0
2024-12-13 10:00:00,50.03,50.03,49.96,49.98,403645.0,48.6733,48.6733,48.6052,48.6247,403645.0
2024-12-13 10:10:00,49.98,50.0,49.95,49.98,338320.0,48.6247,48.6441,48.5955,48.6247,338320.0
2024-12-13 10:20:00,49.99,50.0,49.93,49.97,372680.0,48.6344,48.6441,48.576,48.6149,372680.0
2024-12-13 10:30:00,49.97,49.99,49.96,49.98,361920.0,48.6149,48.6344,48.6052,48.6247,361920.0
2024-12-13 10:40:00,49.98,49.99,49.92,49.95,444694.0,48.6247,48.6344,48.5663,48.5955,444694.0
2024-12-13 10:50:00,49.95,49.95,49.89,49.91,332318.0,48.5955,48.5955,48.5371,48.5566,332318.0
2024-12-13 11:00:00,49.91,49.91,49.86,49.91,343502.0,48.5566,48.5566,48.5079,48.5566,343502.0
2024-12-13 11:10:00,49.91,49.96,49.9,49.95,249669.0,48.5566,48.6052,48.5468,48.5955,249669.0
2024-12-13 11:20:00,49.94,49.94,49.9,49.91,220695.0,48.5857,48.5857,48.5468,48.5566,220695.0
2024-12-13 11:30:00,49.91,49.98,49.91,49.94,205565.0,48.5566,48.6247,48.5566,48.5857,205565.0
2024-12-13 11:40:00,49.95,49.98,49.93,49.96,222111.0,48.5955,48.6247,48.576,48.6052,222111.0
2024-12-13 11:50:00,49.96,49.98,49.94,49.96,339360.0,48.6052,48.6247,48.5857,48.6052,339360.0
2024-12-13 12:00:00,49.96,49.97,49.93,49.95,253422.0,48.6052,48.6149,48.576,48.5955,253422.0
2024-12-13 12:10:00,49.95,49.97,49.91,49.93,203933.0,48.5955,48.6149,48.5566,48.576,203933.0
2024-12-13 12:20:00,49.92,49.94,49.9,49.91,316655.0,48.5663,48.5857,48.5468,48.5566,316655.0
2024-12-13 12:30:00,49.91,49.92,49.89,49.9,337458.0,48.5566,48.5663,48.5371,48.5468,337458.0
2024-12-13 12:40:00,49.9,49.94,49.87,49.93,370250.0,48.5468,48.5857,48.5176,48.576,370250.0
2024-12-13 12:50:00,49.93,49.95,49.9,49.93,168140.0,48.576,48.5955,48.5468,48.576,168140.0
2024-12-13 13:00:00,49.93,49.95,49.9,49.94,157406.0,48.576,48.5955,48.5468,48.5857,157406.0
2024-12-13 13:10:00,49.93,49.96,49.92,49.96,186428.0,48.576,48.6052,48.5663,48.6052,186428.0
2024-12-13 13:20:00,49.95,49.98,49.94,49.98,137432.0,48.5955,48.6247,48.5857,48.6247,137432.0
2024-12-13 13:30:00,49.98,49.99,49.96,49.98,894997.0,48.6247,48.6344,48.6052,48.6247,894997.0
2024-12-13 13:40:00,49.98,49.99,49.97,49.98,170962.0,48.6247,48.6344,48.6149,48.6247,170962.0
2024-12-13 13:50:00,49.98,49.98,49.95,49.97,111704.0,48.6247,48.6247,48.5955,48.6149,111704.0
2024-12-13 14:00:00,49.97,50.0,49.95,50.0,378906.0,48.6149,48.6441,48.5955,48.6441,378906.0
2024-12-13 14:10:00,50.0,50.01,49.99,50.0,175313.0,48.6441,48.6538,48.6344,48.6441,175313.0
2024-12-13 14:20:00,50.0,50.0,49.97,49.98,100820.0,48.6441,48.6441,48.6149,48.6247,100820.0
2024-12-13 14:30:00,49.97,49.99,49.97,49.98,95655.0,48.6149,48.6344,48.6149,48.6247,95655.0
2024-12-13 14:40:00,49.98,50.0,49.97,49.98,170557.0,48.6247,48.6441,48.6149,48.6247,170557.0
2024-12-13 14:50:00,49.98,49.98,49.96,49.98,215990.0,48.6247,48.6247,48.6052,48.6247,215990.0
2024-12-13 15:00:00,49.98,49.99,49.97,49.98,144793.0,48.6247,48.6344,48.6149,48.6247,144793.0
2024-12-13 15:10:00,49.98,49.99,49.95,49.96,84003.0,48.6247,48.6344,48.5955,48.6052,84003.0
2024-12-13 15:20:00,49.95,49.99,49.94,49.98,188085.0,48.5955,48.6344,48.5857,48.6247,188085.0
2024-12-13 15:30:00,49.98,50.01,49.98,50.01,233964.0,48.6247,48.6538,48.6247,48.6538,233964.0
2024-12-13 15:40:00,50.01,50.01,49.97,49.99,173750.0,48.6538,48.6538,48.6149,48.6344,173750.0
2024-12-13 15:50:00,49.99,50.0,49.97,49.99,259207.0,48.6344,48.6441,48.6149,48.6344,259207.0
2024-12-16 09:30:00,49.81,49.81,49.71,49.78,321153.0,48.4593,48.4593,48.362,48.4301,321153.0
2024-12-16 09:40:00,49.78,49.81,49.75,49.79,297259.0,48.4301,48.4593,48.4009,48.4398,297259.0
2024-12-16 09:50:00,49.79,49.83,49.76,49.82,783179.0,48.4398,48.4787,48.4106,48.469,783179.0
2024-12-16 10:00:00,49.83,49.91,49.83,49.88,608555.0,48.4787,48.5566,48.4787,48.5274,608555.0
2024-12-16 10:10:00,49.88,49.88,49.81,49.83,502379.0,48.5274,48.5274,48.4593,48.4787,502379.0
2024-12-16 10:20:00,49.83,49.89,49.8,49.88,407782.0,48.4787,48.5371,48.4495,48.5274,407782.0
2024-12-16 10:30:00,49.87,49.9,49.86,49.9,523323.0,48.5176,48.5468,48.5079,48.5468,523323.0
2024-12-16 10:40:00,49.9,49.95,49.88,49.95,380524.0,48.5468,48.5955,48.5274,48.5955,380524.0
2024-12-16 10:50:00,49.95,49.96,49.91,49.93,467103.0,48.5955,48.6052,48.5566,48.576,467103.0
2024-12-16 11:00:00,49.93,49.93,49.88,49.9,309762.0,48.576,48.576,48.5274,48.5468,309762.0
2024-12-16 11:10:00,49.9,49.9,49.83,49.85,310496.0,48.5468,48.5468,48.4787,48.4982,310496.0
2024-12-16 11:20:00,49.86,49.87,49.82,49.85,220432.0,48.5079,48.5176,48.469,48.4982,220432.0
2024-12-16 11:30:00,49.85,49.88,49.84,49.86,443980.0,48.4982,48.5274,48.4885,48.5079,443980.0
2024-12-16 11:40:00,49.87,49.91,49.86,49.91,218628.0,48.5176,48.5566,48.5079,48.5566,218628.0
2024-12-16 11:50:00,49.91,49.95,49.89,49.95,156893.0,48.5566,48.5955,48.5371,48.5955,156893.0
2024-12-16 12:00:00,49.94,49.95,49.89,49.94,256792.0,48.5857,48.5955,48.5371,48.5857,256792.0
2024-12-16 12:10:00,49.94,49.98,49.93,49.96,304498.0,48.5857,48.6247,48.576,48.6052,304498.0
2024-12-16 12:20:00,49.95,49.97,49.93,49.95,178005.0,48.5955,48.6149,48.576,48.5955,178005.0
2024-12-16 12:30:00,49.95,49.96,49.92,49.94,243559.0,48.5955,48.6052,48.5663,48.5857,243559.0
2024-12-16 12:40:00,49.94,49.95,49.92,49.93,258167.0,48.5857,48.5955,48.5663,48.576,258167.0
2024-12-16 12:50:00,49.93,49.95,49.91,49.95,218348.0,48.576,48.5955,48.5566,48.5955,218348.0
2024-12-16 13:00:00,49.95,49.96,49.93,49.96,200952.0,48.5955,48.6052,48.576,48.6052,200952.0
2024-12-16 13:10:00,49.96,49.97,49.93,49.94,219900.0,48.6052,48.6149,48.576,48.5857,219900.0
2024-12-16 13:20:00,49.94,49.95,49.92,49.93,299933.0,48.5857,48.5955,48.5663,48.576,299933.0
2024-12-16 13:30:00,49.94,49.94,49.89,49.9,281495.0,48.5857,48.5857,48.5371,48.5468,281495.0
2024-12-16 13:40:00,49.91,49.92,49.9,49.91,224654.0,48.5566,48.5663,48.5468,48.5566,224654.0
2024-12-16 13:50:00,49.91,49.96,49.91,49.95,269009.0,48.5566,48.6052,48.5566,48.5955,269009.0
2024-12-16 14:00:00,49.94,49.96,49.9,49.93,217969.0,48.5857,48.6052,48.5468,48.576,217969.0
2024-12-16 14:10:00,49.93,49.93,49.91,49.91,263350.0,48.576,48.576,48.5566,48.5566,263350.0
2024-12-16 14:20:00,49.92,49.92,49.89,49.9,331920.0,48.5663,48.5663,48.5371,48.5468,331920.0
2024-12-16 14:30:00,49.9,49.9,49.88,49.89,290988.0,48.5468,48.5468,48.5274,48.5371,290988.0
2024-12-16 14:40:00,49.89,49.89,49.87,49.89,265228.0,48.5371,48.5371,48.5176,48.5371,265228.0
2024-12-16 14:50:00,49.89,49.91,49.87,49.9,301707.0,48.5371,48.5566,48.5176,48.5468,301707.0
2024-12-16 15:00:00,49.9,49.92,49.88,49.91,275200.0,48.5468,48.5663,48.5274,48.5566,275200.0
2024-12-16 15:10:00,49.91,49.92,49.88,49.89,408257.0,48.5566,48.5663,48.5274,48.5371,408257.0
2024-12-16 15:20:00,49.89,49.89,49.87,49.88,730606.0,48.5371,48.5371,48.5176,48.5274,730606.0
2024-12-16 15:30:00,49.87,49.88,49.84,49.85,650086.0,48.5176,48.5274,48.4885,48.4982,650086.0
2024-12-16 15:40:00,49.84,49.85,49.8,49.8,906978.0,48.4885,48.4982,48.4495,48.4495,906978.0
2024-12-16 15:50:00,49.8,49.82,49.78,49.79,1542333.0,48.4495,48.469,48.4301,48.4398,1542333.0
2024-12-17 09:30:00,49.69,49.69,49.59,49.65,544497.0,48.3425,48.3425,48.2452,48.3036,544497.0
2024-12-17 09:40:00,49.65,49.67,49.6,49.63,108834.0,48.3036,48.3231,48.255,48.2841,108834.0
2024-12-17 09:50:00,49.64,49.66,49.61,49.66,152845.0,48.2939,48.3133,48.2647,48.3133,152845.0
2024-12-17 10:00:00,49.65,49.67,49.63,49.66,441364.0,48.3036,48.3231,48.2841,48.3133,441364.0
2024-12-17 10:10:00,49.66,49.71,49.63,49.69,450099.0,48.3133,48.362,48.2841,48.3425,450099.0
2024-12-17 10:20:00,49.69,49.69,49.62,49.65,223564.0,48.3425,48.3425,48.2744,48.3036,223564.0
2024-12-17 10:30:00,49.65,49.72,49.65,49.72,543950.0,48.3036,48.3717,48.3036,48.3717,543950.0
2024-12-17 10:40:00,49.72,49.72,49.63,49.64,497343.0,48.3717,48.3717,48.2841,48.2939,497343.0
2024-12-17 10:50:00,49.64,49.68,49.63,49.67,572934.0,48.2939,48.3328,48.2841,48.3231,572934.0
2024-12-17 11:00:00,49.68,49.71,49.66,49.71,333480.0,48.3328,48.362,48.3133,48.362,333480.0
2024-12-17 11:10:00,49.71,49.72,49.65,49.68,296211.0,48.362,48.3717,48.3036,48.3328,296211.0
2024-12-17 11:20:00,49.68,49.68,49.63,49.67,244574.0,48.3328,48.3328,48.2841,48.3231,244574.0
2024-12-17 11:30:00,49.66,49.72,49.65,49.72,300041.0,48.3133,48.3717,48.3036,48.3717,300041.0
2024-12-17 11:40:00,49.71,49.72,49.69,49.72,266873.0,48.362,48.3717,48.3425,48.3717,266873.0
2024-12-17 11:50:00,49.72,49.76,49.71,49.75,211720.0,48.3717,48.4106,48.362,48.4009,211720.0
2024-12-17 12:00:00,49.76,49.77,49.74,49.76,257070.0,48.4106,48.4204,48.3912,48.4106,257070.0
2024-12-17 12:10:00,49.76,49.76,49.7,49.71,342259.0,48.4106,48.4106,48.3523,48.362,342259.0
2024-12-17 12:20:00,49.71,49.74,49.7,49.74,274775.0,48.362,48.3912,48.3523,48.3912,274775.0
2024-12-17 12:30:00,49.74,49.76,49.72,49.76,205427.0,48.3912,48.4106,48.3717,48.4106,205427.0
2024-12-17 12:40:00,49.76,49.8,49.75,49.79,125351.0,48.4106,48.4495,48.4009,48.4398,125351.0
2024-12-17 12:50:00,49.79,49.8,49.77,49.8,148174.0,48.4398,48.4495,48.4204,48.4495,148174.0
2024-12-17 13:00:00,49.8,49.81,49.77,49.8,221526.0,48.4495,48.4593,48.4204,48.4495,221526.0
2024-12-17 13:10:00,49.8,49.8,49.74,49.76,278346.0,48.4495,48.4495,48.3912,48.4106,278346.0
2024-12-17 13:20:00,49.76,49.77,49.73,49.76,176637.0,48.4106,48.4204,48.3814,48.4106,176637.0
2024-12-17 13:30:00,49.76,49.78,49.75,49.76,115155.0,48.4106,48.4301,48.4009,48.4106,115155.0
2024-12-17 13:40:00,49.77,49.78,49.75,49.75,86894.0,48.4204,48.4301,48.4009,48.4009,86894.0
2024-12-17 13:50:00,49.75,49.76,49.74,49.75,252743.0,48.4009,48.4106,48.3912,48.4009,252743.0
2024-12-17 14:00:00,49.75,49.76,49.73,49.74,210947.0,48.4009,48.4106,48.3814,48.3912,210947.0
2024-12-17 14:10:00,49.73,49.75,49.72,49.73,245950.0,48.3814,48.4009,48.3717,48.3814,245950.0
2024-12-17 14:20:00,49.74,49.74,49.71,49.72,244609.0,48.3912,48.3912,48.362,48.3717,244609.0
2024-12-17 14:30:00,49.71,49.72,49.69,49.7,219501.0,48.362,48.3717,48.3425,48.3523,219501.0
2024-12-17 14:40:00,49.7,49.71,49.67,49.69,325561.0,48.3523,48.362,48.3231,48.3425,325561.0
2024-12-17 14:50:00,49.7,49.7,49.67,49.68,191810.0,48.3523,48.3523,48.3231,48.3328,191810.0
2024-12-17 15:00:00,49.67,49.68,49.65,49.66,321956.0,48.3231,48.3328,48.3036,48.3133,321956.0
2024-12-17 15:10:00,49.66,49.67,49.63,49.65,434928.0,48.3133,48.3231,48.2841,48.3036,434928.0
2024-12-17 15:20:00,49.65,49.65,49.62,49.65,376597.0,48.3036,48.3036,48.2744,48.3036,376597.0
2024-12-17 15:30:00,49.65,49.66,49.62,49.63,365148.0,48.3036,48.3133,48.2744,48.2841,365148.0
2024-12-17 15:40:00,49.63,49.66,49.62,49.63,341614.0,48.2841,48.3133,48.2744,48.2841,341614.0
2024-12-17 15:50:00,49.62,49.67,49.62,49.65,412154.0,48.2744,48.3231,48.2744,48.3036,412154.0
2024-12-18 09:30:00,49.68,49.72,49.63,49.72,275098.0,48.3328,48.3717,48.2841,48.3717,275098.0
2024-12-18 09:40:00,49.72,49.73,49.69,49.72,139616.0,48.3717,48.3814,48.3425,48.3717,139616.0
2024-12-18 09:50:00,49.72,49.75,49.68,49.7,102745.0,48.3717,48.4009,48.3328,48.3523,102745.0
2024-12-18 10:00:00,49.7,49.73,49.68,49.71,267710.0,48.3523,48.3814,48.3328,48.362,267710.0
2024-12-18 10:10:00,49.7,49.74,49.7,49.71,413047.0,48.3523,48.3912,48.3523,48.362,413047.0
2024-12-18 10:20:00,49.71,49.73,49.68,49.7,314449.0,48.362,48.3814,48.3328,48.3523,314449.0
2024-12-18 10:30:00,49.7,49.73,49.68,49.73,164736.0,48.3523,48.3814,48.3328,48.3814,164736.0
2024-12-18 10:40:00,49.73,49.74,49.7,49.72,303029.0,48.3814,48.3912,48.3523,48.3717,303029.0
2024-12-18 10:50:00,49.71,49.72,49.68,49.69,153407.0,48.362,48.3717,48.3328,48.3425,153407.0
2024-12-18 11:00:00,49.68,49.69,49.62,49.63,197438.0,48.3328,48.3425,48.2744,48.2841,197438.0
2024-12-18 11:10:00,49.63,49.64,49.61,49.64,185713.0,48.2841,48.2939,48.2647,48.2939,185713.0
2024-12-18 11:20:00,49.64,49.66,49.61,49.65,221849.0,48.2939,48.3133,48.2647,48.3036,221849.0
2024-12-18 11:30:00,49.65,49.65,49.61,49.63,114009.0,48.3036,48.3036,48.2647,48.2841,114009.0
2024-12-18 11:40:00,49.63,49.64,49.61,49.62,229124.0,48.2841,48.2939,48.2647,48.2744,229124.0
2024-12-18 11:50:00,49.62,49.65,49.61,49.63,115667.0,48.2744,48.3036,48.2647,48.2841,115667.0
2024-12-18 12:00:00,49.63,49.63,49.61,49.62,133566.0,48.2841,48.2841,48.2647,48.2744,133566.0
2024-12-18 12:10:00,49.61,49.66,49.61,49.66,169126.0,48.2647,48.3133,48.2647,48.3133,169126.0
2024-12-18 12:20:00,49.66,49.68,49.65,49.66,191281.0,48.3133,48.3328,48.3036,48.3133,191281.0
2024-12-18 12:30:00,49.66,49.71,49.65,49.68,697132.0,48.3133,48.362,48.3036,48.3328,697132.0
2024-12-18 12:40:00,49.68,49.69,49.66,49.67,102859.0,48.3328,48.3425,48.3133,48.3231,102859.0
2024-12-18 12:50:00,49.68,49.68,49.65,49.65,147973.0,48.3328,48.3328,48.3036,48.3036,147973.0
2024-12-18 13:00:00,49.65,49.66,49.63,49.65,188213.0,48.3036,48.3133,48.2841,48.3036,188213.0
2024-12-18 13:10:00,49.66,49.68,49.64,49.68,196466.0,48.3133,48.3328,48.2939,48.3328,196466.0
2024-12-18 13:20:00,49.67,49.69,49.66,49.67,283766.0,48.3231,48.3425,48.3133,48.3231,283766.0
2024-12-18 13:30:00,49.66,49.71,49.66,49.7,154820.0,48.3133,48.362,48.3133,48.3523,154820.0
2024-12-18 13:40:00,49.7,49.71,49.68,49.71,133911.0,48.3523,48.362,48.3328,48.362,133911.0
2024-12-18 13:50:00,49.71,49.71,49.69,49.7,191610.0,48.362,48.362,48.3425,48.3523,191610.0
2024-12-18 14:00:00,49.69,49.69,49.26,49.28,623349.0,48.3425,48.3425,47.9242,47.9436,623349.0
2024-12-18 14:10:00,49.28,49.29,49.2,49.23,169311.0,47.9436,47.9534,47.8658,47.895,169311.0
2024-12-18 14:20:00,49.24,49.3,49.17,49.18,209312.0,47.9047,47.9631,47.8366,47.8464,209312.0
2024-12-18 14:30:00,49.17,49.29,49.09,49.12,426136.0,47.8366,47.9534,47.7588,47.788,426136.0
2024-12-18 14:40:00,49.11,49.19,48.93,48.98,302982.0,47.7783,47.8561,47.6031,47.6518,302982.0
2024-12-18 14:50:00,48.98,49.02,48.82,48.84,293753.0,47.6518,47.6907,47.4961,47.5156,293753.0
2024-12-18 15:00:00,48.85,48.9,48.76,48.81,597948.0,47.5253,47.5739,47.4377,47.4864,597948.0
2024-12-18 15:10:00,48.81,48.83,48.67,48.68,404730.0,47.4864,47.5058,47.3502,47.3599,404730.0
2024-12-18 15:20:00,48.68,48.79,48.63,48.65,526541.0,47.3599,47.4669,47.3113,47.3307,526541.0
2024-12-18 15:30:00,48.65,48.68,48.47,48.48,508605.0,47.3307,47.3599,47.1556,47.1653,508605.0
2024-12-18 15:40:00,48.48,48.54,48.36,48.52,789336.0,47.1653,47.2237,47.0486,47.2042,789336.0
2024-12-18 15:50:00,48.52,48.55,48.41,48.42,811767.0,47.2042,47.2334,47.0972,47.107,811767.0
2024-12-19 09:30:00,48.64,48.71,48.6,48.64,781817.0,47.321,47.3891,47.2821,47.321,781817.0
2024-12-19 09:40:00,48.64,48.65,48.53,48.54,823451.0,47.321,47.3307,47.214,47.2237,823451.0
2024-12-19 09:50:00,48.54,48.56,48.51,48.56,661089.0,47.2237,47.2432,47.1945,47.2432,661089.0
2024-12-19 10:00:00,48.56,48.56,48.44,48.48,641886.0,47.2432,47.2432,47.1264,47.1653,641886.0
2024-12-19 10:10:00,48.48,48.56,48.47,48.49,530460.0,47.1653,47.2432,47.1556,47.1751,530460.0
2024-12-19 10:20:00,48.48,48.49,48.39,48.4,495736.0,47.1653,47.1751,47.0778,47.0875,495736.0
2024-12-19 10:30:00,48.4,48.44,48.35,48.4,762041.0,47.0875,47.1264,47.0389,47.0875,762041.0
2024-12-19 10:40:00,48.4,48.47,48.38,48.43,1027667.0,47.0875,47.1556,47.068,47.1167,1027667.0
2024-12-19 10:50:00,48.43,48.46,48.37,48.42,545161.0,47.1167,47.1459,47.0583,47.107,545161.0
2024-12-19 11:00:00,48.41,48.42,48.33,48.35,452924.0,47.0972,47.107,47.0194,47.0389,452924.0
2024-12-19 11:10:00,48.34,48.38,48.3,48.38,522710.0,47.0291,47.068,46.9902,47.068,522710.0
2024-12-19 11:20:00,48.38,48.48,48.36,48.47,738702.0,47.068,47.1653,47.0486,47.1556,738702.0
2024-12-19 11:30:00,48.46,48.51,48.42,48.48,645927.0,47.1459,47.1945,47.107,47.1653,645927.0
2024-12-19 11:40:00,48.48,48.49,48.42,48.44,312622.0,47.1653,47.1751,47.107,47.1264,312622.0
2024-12-19 11:50:00,48.44,48.44,48.37,48.38,512967.0,47.1264,47.1264,47.0583,47.068,512967.0
2024-12-19 12:00:00,48.38,48.4,48.34,48.38,643925.0,47.068,47.0875,47.0291,47.068,643925.0
2024-12-19 12:10:00,48.38,48.39,48.34,48.35,878716.0,47.068,47.0778,47.0291,47.0389,878716.0
2024-12-19 12:20:00,48.35,48.36,48.3,48.33,665643.0,47.0389,47.0486,46.9902,47.0194,665643.0
2024-12-19 12:30:00,48.32,48.34,48.28,48.33,359063.0,47.0097,47.0291,46.9708,47.0194,359063.0
2024-12-19 12:40:00,48.32,48.34,48.31,48.32,756425.0,47.0097,47.0291,46.9999,47.0097,756425.0
2024-12-19 12:50:00,48.31,48.36,48.3,48.36,505995.0,46.9999,47.0486,46.9902,47.0486,505995.0
2024-12-19 13:00:00,48.36,48.36,48.27,48.35,371170.0,47.0486,47.0486,46.961,47.0389,371170.0
2024-12-19 13:10:00,48.36,48.41,48.35,48.39,358399.0,47.0486,47.0972,47.0389,47.0778,358399.0
2024-12-19 13:20:00,48.4,48.45,48.37,48.45,376213.0,47.0875,47.1361,47.0583,47.1361,376213.0
2024-12-19 13:30:00,48.44,48.47,48.42,48.46,312043.0,47.1264,47.1556,47.107,47.1459,312043.0
2024-12-19 13:40:00,48.46,48.49,48.44,48.48,461492.0,47.1459,47.1751,47.1264,47.1653,461492.0
2024-12-19 13:50:00,48.48,48.53,48.45,48.53,531204.0,47.1653,47.214,47.1361,47.214,531204.0
2024-12-19 14:00:00,48.53,48.54,48.45,48.45,203467.0,47.214,47.2237,47.1361,47.1361,203467.0
2024-12-19 14:10:00,48.45,48.46,48.42,48.44,398306.0,47.1361,47.1459,47.107,47.1264,398306.0
2024-12-19 14:20:00,48.43,48.46,48.39,48.41,372129.0,47.1167,47.1459,47.0778,47.0972,372129.0
2024-12-19 14:30:00,48.41,48.43,48.38,48.4,307070.0,47.0972,47.1167,47.068,47.0875,307070.0
2024-12-19 14:40:00,48.4,48.41,48.37,48.38,290096.0,47.0875,47.0972,47.0583,47.068,290096.0
2024-12-19 14:50:00,48.38,48.41,48.35,48.36,254987.0,47.068,47.0972,47.0389,47.0486,254987.0
2024-12-19 15:00:00,48.36,48.38,48.34,48.37,884454.0,47.0486,47.068,47.0291,47.0583,884454.0
2024-12-19 15:10:00,48.37,48.41,48.33,48.41,291565.0,47.0583,47.0972,47.0194,47.0972,291565.0
2024-12-19 15:20:00,48.4,48.43,48.38,48.39,299466.0,47.0875,47.1167,47.068,47.0778,299466.0
2024-12-19 15:30:00,48.39,48.41,48.32,48.4,504197.0,47.0778,47.0972,47.0097,47.0875,504197.0
2024-12-19 15:40:00,48.4,48.43,48.38,48.39,491658.0,47.0875,47.1167,47.068,47.0778,491658.0
2024-12-19 15:50:00,48.38,48.39,48.31,48.33,891882.0,47.068,47.0778,46.9999,47.0194,891882.0
2024-12-20 09:30:00,47.14,47.31,47.08,47.31,1023688.0,46.5487,46.7165,46.4894,46.7165,1023688.0
2024-12-20 09:40:00,47.3,47.31,47.19,47.23,834645.0,46.7067,46.7165,46.5981,46.6376,834645.0
2024-12-20 09:50:00,47.23,47.3,47.19,47.27,456410.0,46.6376,46.7067,46.5981,46.6771,456410.0
2024-12-20 10:00:00,47.28,47.43,47.27,47.39,812750.0,46.6869,46.835,46.6771,46.7955,812750.0
2024-12-20 10:10:00,47.38,47.48,47.35,47.47,553741.0,46.7857,46.8844,46.756,46.8745,553741.0
2024-12-20 10:20:00,47.47,47.51,47.45,47.51,481289.0,46.8745,46.914,46.8548,46.914,481289.0
2024-12-20 10:30:00,47.5,47.6,47.5,47.56,593007.0,46.9042,47.0029,46.9042,46.9634,593007.0
2024-12-20 10:40:00,47.57,47.61,47.55,47.58,706360.0,46.9733,47.0128,46.9535,46.9832,706360.0
2024-12-20 10:50:00,47.58,47.61,47.55,47.56,300110.0,46.9832,47.0128,46.9535,46.9634,300110.0
2024-12-20 11:00:00,47.57,47.64,47.55,47.61,349949.0,46.9733,47.0424,46.9535,47.0128,349949.0
2024-12-20 11:10:00,47.62,47.71,47.61,47.71,538670.0,47.0227,47.1115,47.0128,47.1115,538670.0
2024-12-20 11:20:00,47.7,47.74,47.69,47.69,440583.0,47.1017,47.1412,47.0918,47.0918,440583.0
2024-12-20 11:30:00,47.69,47.78,47.66,47.78,833304.0,47.0918,47.1807,47.0622,47.1807,833304.0
2024-12-20 11:40:00,47.78,47.85,47.76,47.79,405333.0,47.1807,47.2498,47.1609,47.1905,405333.0
2024-12-20 11:50:00,47.8,47.84,47.77,47.83,430418.0,47.2004,47.2399,47.1708,47.23,430418.0
2024-12-20 12:00:00,47.83,47.88,47.8,47.87,346152.0,47.23,47.2794,47.2004,47.2695,346152.0
2024-12-20 12:10:00,47.87,47.92,47.87,47.9,284537.0,47.2695,47.3189,47.2695,47.2991,284537.0
2024-12-20 12:20:00,47.9,47.94,47.88,47.92,657471.0,47.2991,47.3386,47.2794,47.3189,657471.0
2024-12-20 12:30:00,47.92,47.93,47.83,47.91,444231.0,47.3189,47.3288,47.23,47.309,444231.0
2024-12-20 12:40:00,47.9,47.91,47.87,47.91,374175.0,47.2991,47.309,47.2695,47.309,374175.0
2024-12-20 12:50:00,47.91,47.92,47.87,47.88,168176.0,47.309,47.3189,47.2695,47.2794,168176.0
2024-12-20 13:00:00,47.88,47.88,47.82,47.84,350977.0,47.2794,47.2794,47.2202,47.2399,350977.0
2024-12-20 13:10:00,47.84,47.85,47.79,47.82,445336.0,47.2399,47.2498,47.1905,47.2202,445336.0
2024-12-20 13:20:00,47.83,47.83,47.78,47.78,358154.0,47.23,47.23,47.1807,47.1807,358154.0
2024-12-20 13:30:00,47.78,47.83,47.77,47.81,417185.0,47.1807,47.23,47.1708,47.2103,417185.0
2024-12-20 13:40:00,47.8,47.84,47.8,47.81,304944.0,47.2004,47.2399,47.2004,47.2103,304944.0
2024-12-20 13:50:00,47.82,47.88,47.8,47.82,343968.0,47.2202,47.2794,47.2004,47.2202,343968.0
2024-12-20 14:00:00,47.81,47.84,47.8,47.84,251942.0,47.2103,47.2399,47.2004,47.2399,251942.0
2024-12-20 14:10:00,47.84,47.87,47.84,47.87,416285.0,47.2399,47.2695,47.2399,47.2695,416285.0
2024-12-20 14:20:00,47.87,47.93,47.86,47.93,261713.0,47.2695,47.3288,47.2596,47.3288,261713.0
2024-12-20 14:30:00,47.93,47.94,47.91,47.91,299965.0,47.3288,47.3386,47.309,47.309,299965.0
2024-12-20 14:40:00,47.91,47.93,47.88,47.89,307886.0,47.309,47.3288,47.2794,47.2893,307886.0
2024-12-20 14:50:00,47.89,47.91,47.85,47.86,509456.0,47.2893,47.309,47.2498,47.2596,509456.0
2024-12-20 15:00:00,47.87,47.88,47.81,47.83,284159.0,47.2695,47.2794,47.2103,47.23,284159.0
2024-12-20 15:10:00,47.83,47.85,47.8,47.82,322729.0,47.23,47.2498,47.2004,47.2202,322729.0
2024-12-20 15:20:00,47.82,47.82,47.77,47.77,381996.0,47.2202,47.2202,47.1708,47.1708,381996.0
2024-12-20 15:30:00,47.78,47.78,47.66,47.72,1621429.0,47.1807,47.1807,47.0622,47.1214,1621429.0
2024-12-20 15:40:00,47.73,47.74,47.65,47.65,1830207.0,47.1313,47.1412,47.0523,47.0523,1830207.0
2024-12-20 15:50:00,47.65,47.66,47.58,47.58,709485.0,47.0523,47.0622,46.9832,46.9832,709485.0
2024-12-23 09:30:00,47.62,47.66,47.61,47.64,727724.0,47.0227,47.0622,47.0128,47.0424,727724.0
2024-12-23 09:40:00,47.64,47.67,47.57,47.58,964426.0,47.0424,47.072,46.9733,46.9832,964426.0
2024-12-23 09:50:00,47.57,47.61,47.56,47.59,368474.0,46.9733,47.0128,46.9634,46.993,368474.0
2024-12-23 10:00:00,47.58,47.6,47.45,47.46,609024.0,46.9832,47.0029,46.8548,46.8647,609024.0
2024-12-23 10:10:00,47.46,47.59,47.44,47.53,684439.0,46.8647,46.993,46.8449,46.9338,684439.0
2024-12-23 10:20:00,47.52,47.58,47.49,47.52,681526.0,46.9239,46.9832,46.8943,46.9239,681526.0
2024-12-23 10:30:00,47.52,47.57,47.5,47.57,680781.0,46.9239,46.9733,46.9042,46.9733,680781.0
2024-12-23 10:40:00,47.56,47.57,47.47,47.48,520912.0,46.9634,46.9733,46.8745,46.8844,520912.0
2024-12-23 10:50:00,47.48,47.51,47.45,47.47,369465.0,46.8844,46.914,46.8548,46.8745,369465.0
2024-12-23 11:00:00,47.47,47.52,47.46,47.48,536731.0,46.8745,46.9239,46.8647,46.8844,536731.0
2024-12-23 11:10:00,47.48,47.54,47.47,47.54,457320.0,46.8844,46.9437,46.8745,46.9437,457320.0
2024-12-23 11:20:00,47.54,47.56,47.52,47.55,1063468.0,46.9437,46.9634,46.9239,46.9535,1063468.0
2024-12-23 11:30:00,47.55,47.65,47.55,47.64,362769.0,46.9535,47.0523,46.9535,47.0424,362769.0
2024-12-23 11:40:00,47.63,47.68,47.62,47.66,326819.0,47.0325,47.0819,47.0227,47.0622,326819.0
2024-12-23 11:50:00,47.67,47.71,47.66,47.71,377606.0,47.072,47.1115,47.0622,47.1115,377606.0
2024-12-23 12:00:00,47.7,47.75,47.7,47.75,594217.0,47.1017,47.151,47.1017,47.151,594217.0
2024-12-23 12:10:00,47.75,47.76,47.7,47.73,490566.0,47.151,47.1609,47.1017,47.1313,490566.0
2024-12-23 12:20:00,47.73,47.74,47.71,47.72,479133.0,47.1313,47.1412,47.1115,47.1214,479133.0
2024-12-23 12:30:00,47.73,47.73,47.68,47.73,422815.0,47.1313,47.1313,47.0819,47.1313,422815.0
2024-12-23 12:40:00,47.72,47.74,47.7,47.74,403837.0,47.1214,47.1412,47.1017,47.1412,403837.0
2024-12-23 12:50:00,47.73,47.74,47.7,47.72,701284.0,47.1313,47.1412,47.1017,47.1214,701284.0
2024-12-23 13:00:00,47.72,47.76,47.71,47.74,506568.0,47.1214,47.1609,47.1115,47.1412,506568.0
2024-12-23 13:10:00,47.75,47.78,47.74,47.75,352641.0,47.151,47.1807,47.1412,47.151,352641.0
2024-12-23 13:20:00,47.75,47.77,47.72,47.76,278268.0,47.151,47.1708,47.1214,47.1609,278268.0
2024-12-23 13:30:00,47.77,47.8,47.76,47.79,352794.0,47.1708,47.2004,47.1609,47.1905,352794.0
2024-12-23 13:40:00,47.79,47.8,47.75,47.78,444600.0,47.1905,47.2004,47.151,47.1807,444600.0
2024-12-23 13:50:00,47.78,47.8,47.77,47.79,442790.0,47.1807,47.2004,47.1708,47.1905,442790.0
2024-12-23 14:00:00,47.79,47.8,47.78,47.8,412551.0,47.1905,47.2004,47.1807,47.2004,412551.0
2024-12-23 14:10:00,47.8,47.8,47.77,47.8,450247.0,47.2004,47.2004,47.1708,47.2004,450247.0
2024-12-23 14:20:00,47.8,47.8,47.77,47.79,488791.0,47.2004,47.2004,47.1708,47.1905,488791.0
2024-12-23 14:30:00,47.79,47.81,47.78,47.79,365634.0,47.1905,47.2103,47.1807,47.1905,365634.0
2024-12-23 14:40:00,47.79,47.83,47.79,47.8,445497.0,47.1905,47.23,47.1905,47.2004,445497.0
2024-12-23 14:50:00,47.8,47.82,47.78,47.8,490559.0,47.2004,47.2202,47.1807,47.2004,490559.0
2024-12-23 15:00:00,47.79,47.81,47.76,47.78,464663.0,47.1905,47.2103,47.1609,47.1807,464663.0
2024-12-23 15:10:00,47.78,47.79,47.72,47.74,674107.0,47.1807,47.1905,47.1214,47.1412,674107.0
2024-12-23 15:20:00,47.73,47.81,47.73,47.8,434608.0,47.1313,47.2103,47.1313,47.2004,434608.0
2024-12-23 15:30:00,47.81,47.86,47.8,47.84,837824.0,47.2103,47.2596,47.2004,47.2399,837824.0
2024-12-23 15:40:00,47.83,47.86,47.82,47.83,1024823.0,47.23,47.2596,47.2202,47.23,1024823.0
2024-12-23 15:50:00,47.84,47.9,47.84,47.85,1532531.0,47.2399,47.2991,47.2399,47.2498,1532531.0
2024-12-24 09:30:00,48.1,48.1,47.75,47.86,1476330.0,47.4966,47.4966,47.151,47.2596,1476330.0
2024-12-24 09:40:00,47.85,47.9,47.84,47.87,301979.0,47.2498,47.2991,47.2399,47.2695,301979.0
2024-12-24 09:50:00,47.86,47.87,47.83,47.87,328087.0,47.2596,47.2695,47.23,47.2695,328087.0
2024-12-24 10:00:00,47.88,47.95,47.87,47.9,446037.0,47.2794,47.3485,47.2695,47.2991,446037.0
2024-12-24 10:10:00,47.89,47.98,47.89,47.98,1165749.0,47.2893,47.3781,47.2893,47.3781,1165749.0
2024-12-24 10:20:00,47.98,48.0,47.96,47.98,362777.0,47.3781,47.3979,47.3584,47.3781,362777.0
2024-12-24 10:30:00,47.98,48.0,47.96,47.98,706864.0,47.3781,47.3979,47.3584,47.3781,706864.0
2024-12-24 10:40:00,47.98,48.0,47.97,48.0,348866.0,47.3781,47.3979,47.3683,47.3979,348866.0
2024-12-24 10:50:00,48.0,48.0,47.94,47.97,383209.0,47.3979,47.3979,47.3386,47.3683,383209.0
2024-12-24 11:00:00,47.97,47.97,47.94,47.95,273914.0,47.3683,47.3683,47.3386,47.3485,273914.0
2024-12-24 11:10:00,47.95,47.96,47.91,47.94,427506.0,47.3485,47.3584,47.309,47.3386,427506.0
2024-12-24 11:20:00,47.94,47.96,47.92,47.96,433453.0,47.3386,47.3584,47.3189,47.3584,433453.0
2024-12-24 11:30:00,47.96,47.98,47.95,47.97,354786.0,47.3584,47.3781,47.3485,47.3683,354786.0
2024-12-24 11:40:00,47.97,47.99,47.96,47.98,339824.0,47.3683,47.388,47.3584,47.3781,339824.0
2024-12-24 11:50:00,47.98,47.98,47.92,47.92,469398.0,47.3781,47.3781,47.3189,47.3189,469398.0
2024-12-24 12:00:00,47.93,47.99,47.91,47.98,305528.0,47.3288,47.388,47.309,47.3781,305528.0
2024-12-24 12:10:00,47.98,48.0,47.98,48.0,488746.0,47.3781,47.3979,47.3781,47.3979,488746.0
2024-12-24 12:20:00,48.0,48.02,47.99,48.02,644577.0,47.3979,47.4176,47.388,47.4176,644577.0
2024-12-24 12:30:00,48.02,48.02,47.95,47.99,368999.0,47.4176,47.4176,47.3485,47.388,368999.0
2024-12-24 12:40:00,47.98,47.99,47.96,47.98,250483.0,47.3781,47.388,47.3584,47.3781,250483.0
2024-12-24 12:50:00,47.98,48.04,47.98,48.04,2214750.0,47.3781,47.4374,47.3781,47.4374,2214750.0
2024-12-26 09:30:00,48.16,48.16,48.02,48.12,500085.0,47.5559,47.5559,47.4176,47.5164,500085.0
2024-12-26 09:40:00,48.12,48.14,48.1,48.12,224866.0,47.5164,47.5361,47.4966,47.5164,224866.0
2024-12-26 09:50:00,48.12,48.13,48.04,48.12,229454.0,47.5164,47.5263,47.4374,47.5164,229454.0
2024-12-26 10:00:00,48.12,48.15,48.1,48.12,440245.0,47.5164,47.546,47.4966,47.5164,440245.0
2024-12-26 10:10:00,48.12,48.15,48.11,48.14,719655.0,47.5164,47.546,47.5065,47.5361,719655.0
2024-12-26 10:20:00,48.14,48.19,48.13,48.18,633925.0,47.5361,47.5855,47.5263,47.5756,633925.0
2024-12-26 10:30:00,48.18,48.2,48.17,48.2,511780.0,47.5756,47.5954,47.5658,47.5954,511780.0
2024-12-26 10:40:00,48.19,48.2,48.16,48.2,749462.0,47.5855,47.5954,47.5559,47.5954,749462.0
2024-12-26 10:50:00,48.2,48.23,48.19,48.23,308531.0,47.5954,47.625,47.5855,47.625,308531.0
2024-12-26 11:00:00,48.23,48.25,48.2,48.23,399125.0,47.625,47.6448,47.5954,47.625,399125.0
2024-12-26 11:10:00,48.23,48.26,48.23,48.25,537424.0,47.625,47.6546,47.625,47.6448,537424.0
2024-12-26 11:20:00,48.25,48.26,48.22,48.26,288838.0,47.6448,47.6546,47.6151,47.6546,288838.0
2024-12-26 11:30:00,48.26,48.26,48.23,48.26,261098.0,47.6546,47.6546,47.625,47.6546,261098.0
2024-12-26 11:40:00,48.26,48.28,48.25,48.28,407514.0,47.6546,47.6744,47.6448,47.6744,407514.0
2024-12-26 11:50:00,48.27,48.29,48.27,48.29,310210.0,47.6645,47.6843,47.6645,47.6843,310210.0
2024-12-26 12:00:00,48.29,48.29,48.26,48.26,385772.0,47.6843,47.6843,47.6546,47.6546,385772.0
2024-12-26 12:10:00,48.27,48.29,48.26,48.27,138151.0,47.6645,47.6843,47.6546,47.6645,138151.0
2024-12-26 12:20:00,48.28,48.28,48.21,48.22,387375.0,47.6744,47.6744,47.6053,47.6151,387375.0
2024-12-26 12:30:00,48.22,48.26,48.21,48.22,307355.0,47.6151,47.6546,47.6053,47.6151,307355.0
2024-12-26 12:40:00,48.22,48.23,48.17,48.19,232192.0,47.6151,47.625,47.5658,47.5855,232192.0
2024-12-26 12:50:00,48.19,48.22,48.17,48.2,521631.0,47.5855,47.6151,47.5658,47.5954,521631.0
2024-12-26 13:00:00,48.2,48.27,48.19,48.26,324437.0,47.5954,47.6645,47.5855,47.6546,324437.0
2024-12-26 13:10:00,48.27,48.27,48.22,48.26,310856.0,47.6645,47.6645,47.6151,47.6546,310856.0
2024-12-26 13:20:00,48.26,48.28,48.23,48.25,127241.0,47.6546,47.6744,47.625,47.6448,127241.0
2024-12-26 13:30:00,48.26,48.26,48.21,48.24,250392.0,47.6546,47.6546,47.6053,47.6349,250392.0
2024-12-26 13:40:00,48.25,48.25,48.2,48.25,344719.0,47.6448,47.6448,47.5954,47.6448,344719.0
2024-12-26 13:50:00,48.25,48.25,48.21,48.23,230045.0,47.6448,47.6448,47.6053,47.625,230045.0
2024-12-26 14:00:00,48.22,48.22,48.17,48.19,280969.0,47.6151,47.6151,47.5658,47.5855,280969.0
2024-12-26 14:10:00,48.19,48.21,48.17,48.19,250959.0,47.5855,47.6053,47.5658,47.5855,250959.0
2024-12-26 14:20:00,48.19,48.2,48.18,48.2,244933.0,47.5855,47.5954,47.5756,47.5954,244933.0
2024-12-26 14:30:00,48.19,48.21,48.17,48.2,300711.0,47.5855,47.6053,47.5658,47.5954,300711.0
2024-12-26 14:40:00,48.21,48.25,48.2,48.24,446424.0,47.6053,47.6448,47.5954,47.6349,446424.0
2024-12-26 14:50:00,48.24,48.25,48.21,48.22,188789.0,47.6349,47.6448,47.6053,47.6151,188789.0
2024-12-26 15:00:00,48.21,48.25,48.2,48.25,517686.0,47.6053,47.6448,47.5954,47.6448,517686.0
2024-12-26 15:10:00,48.24,48.25,48.21,48.23,437434.0,47.6349,47.6448,47.6053,47.625,437434.0
2024-12-26 15:20:00,48.23,48.24,48.22,48.23,196981.0,47.625,47.6349,47.6151,47.625,196981.0
2024-12-26 15:30:00,48.23,48.24,48.21,48.24,590443.0,47.625,47.6349,47.6053,47.6349,590443.0
2024-12-26 15:40:00,48.23,48.25,48.23,48.25,239200.0,47.625,47.6448,47.625,47.6448,239200.0
2024-12-26 15:50:00,48.24,48.27,48.2,48.23,808364.0,47.6349,47.6645,47.5954,47.625,808364.0
2024-12-27 09:30:00,48.1,48.14,47.98,48.13,1038562.0,47.4966,47.5361,47.3781,47.5263,1038562.0
2024-12-27 09:40:00,48.13,48.23,48.12,48.23,319432.0,47.5263,47.625,47.5164,47.625,319432.0
2024-12-27 09:50:00,48.22,48.22,48.16,48.17,202353.0,47.6151,47.6151,47.5559,47.5658,202353.0
2024-12-27 10:00:00,48.16,48.18,48.04,48.09,472777.0,47.5559,47.5756,47.4374,47.4868,472777.0
2024-12-27 10:10:00,48.09,48.1,47.97,47.98,773798.0,47.4868,47.4966,47.3683,47.3781,773798.0
2024-12-27 10:20:00,47.98,48.07,47.96,48.02,862035.0,47.3781,47.467,47.3584,47.4176,862035.0
2024-12-27 10:30:00,48.01,48.04,47.97,48.03,693311.0,47.4078,47.4374,47.3683,47.4275,693311.0
2024-12-27 10:40:00,48.04,48.16,48.02,48.16,265903.0,47.4374,47.5559,47.4176,47.5559,265903.0
2024-12-27 10:50:00,48.15,48.18,48.13,48.16,469299.0,47.546,47.5756,47.5263,47.5559,469299.0
2024-12-27 11:00:00,48.16,48.17,48.1,48.13,364206.0,47.5559,47.5658,47.4966,47.5263,364206.0
2024-12-27 11:10:00,48.13,48.15,48.08,48.1,294916.0,47.5263,47.546,47.4769,47.4966,294916.0
2024-12-27 11:20:00,48.09,48.17,48.09,48.17,226675.0,47.4868,47.5658,47.4868,47.5658,226675.0
2024-12-27 11:30:00,48.17,48.2,48.16,48.17,331175.0,47.5658,47.5954,47.5559,47.5658,331175.0
2024-12-27 11:40:00,48.17,48.18,48.09,48.1,760651.0,47.5658,47.5756,47.4868,47.4966,760651.0
2024-12-27 11:50:00,48.09,48.1,48.01,48.03,203470.0,47.4868,47.4966,47.4078,47.4275,203470.0
2024-12-27 12:00:00,48.02,48.04,47.97,48.0,380696.0,47.4176,47.4374,47.3683,47.3979,380696.0
2024-12-27 12:10:00,48.0,48.02,47.96,47.97,269809.0,47.3979,47.4176,47.3584,47.3683,269809.0
2024-12-27 12:20:00,47.97,48.01,47.95,47.98,587493.0,47.3683,47.4078,47.3485,47.3781,587493.0
2024-12-27 12:30:00,47.98,48.03,47.93,47.96,383744.0,47.3781,47.4275,47.3288,47.3584,383744.0
2024-12-27 12:40:00,47.95,48.0,47.95,47.97,339472.0,47.3485,47.3979,47.3485,47.3683,339472.0
2024-12-27 12:50:00,47.97,48.02,47.96,48.0,196064.0,47.3683,47.4176,47.3584,47.3979,196064.0
2024-12-27 13:00:00,48.0,48.05,48.0,48.03,244662.0,47.3979,47.4473,47.3979,47.4275,244662.0
2024-12-27 13:10:00,48.03,48.07,48.02,48.04,628114.0,47.4275,47.467,47.4176,47.4374,628114.0
2024-12-27 13:20:00,48.05,48.07,48.03,48.04,298587.0,47.4473,47.467,47.4275,47.4374,298587.0
2024-12-27 13:30:00,48.04,48.1,48.03,48.09,532449.0,47.4374,47.4966,47.4275,47.4868,532449.0
2024-12-27 13:40:00,48.09,48.11,48.07,48.09,250002.0,47.4868,47.5065,47.467,47.4868,250002.0
2024-12-27 13:50:00,48.09,48.14,48.08,48.13,562346.0,47.4868,47.5361,47.4769,47.5263,562346.0
2024-12-27 14:00:00,48.13,48.15,48.1,48.14,580207.0,47.5263,47.546,47.4966,47.5361,580207.0
2024-12-27 14:10:00,48.14,48.18,48.13,48.18,1046399.0,47.5361,47.5756,47.5263,47.5756,1046399.0
2024-12-27 14:20:00,48.18,48.18,48.12,48.14,896876.0,47.5756,47.5756,47.5164,47.5361,896876.0
2024-12-27 14:30:00,48.14,48.16,48.11,48.15,459574.0,47.5361,47.5559,47.5065,47.546,459574.0
2024-12-27 14:40:00,48.15,48.18,48.14,48.18,508853.0,47.546,47.5756,47.5361,47.5756,508853.0
2024-12-27 14:50:00,48.18,48.21,48.17,48.2,507788.0,47.5756,47.6053,47.5658,47.5954,507788.0
2024-12-27 15:00:00,48.2,48.2,48.11,48.15,289709.0,47.5954,47.5954,47.5065,47.546,289709.0
2024-12-27 15:10:00,48.15,48.16,48.09,48.11,319725.0,47.546,47.5559,47.4868,47.5065,319725.0
2024-12-27 15:20:00,48.1,48.11,48.07,48.09,345863.0,47.4966,47.5065,47.467,47.4868,345863.0
2024-12-27 15:30:00,48.09,48.1,48.06,48.08,336864.0,47.4868,47.4966,47.4571,47.4769,336864.0
2024-12-27 15:40:00,48.08,48.09,48.03,48.08,556146.0,47.4769,47.4868,47.4275,47.4769,556146.0
2024-12-27 15:50:00,48.08,48.14,48.08,48.13,597313.0,47.4769,47.5361,47.4769,47.5263,597313.0
2024-12-30 09:30:00,47.88,47.88,47.72,47.73,906974.0,47.2794,47.2794,47.1214,47.1313,906974.0
2024-12-30 09:40:00,47.73,47.75,47.69,47.73,231870.0,47.1313,47.151,47.0918,47.1313,231870.0
2024-12-30 09:50:00,47.73,47.77,47.71,47.72,260122.0,47.1313,47.1708,47.1115,47.1214,260122.0
2024-12-30 10:00:00,47.72,47.76,47.68,47.7,607278.0,47.1214,47.1609,47.0819,47.1017,607278.0
2024-12-30 10:10:00,47.7,47.72,47.65,47.67,541402.0,47.1017,47.1214,47.0523,47.072,541402.0
2024-12-30 10:20:00,47.67,47.69,47.62,47.65,339657.0,47.072,47.0918,47.0227,47.0523,339657.0
2024-12-30 10:30:00,47.65,47.7,47.63,47.69,401424.0,47.0523,47.1017,47.0325,47.0918,401424.0
2024-12-30 10:40:00,47.69,47.71,47.59,47.6,531421.0,47.0918,47.1115,46.993,47.0029,531421.0
2024-12-30 10:50:00,47.6,47.69,47.59,47.69,438530.0,47.0029,47.0918,46.993,47.0918,438530.0
2024-12-30 11:00:00,47.69,47.75,47.67,47.75,380874.0,47.0918,47.151,47.072,47.151,380874.0
2024-12-30 11:10:00,47.75,47.79,47.71,47.78,262792.0,47.151,47.1905,47.1115,47.1807,262792.0
2024-12-30 11:20:00,47.77,47.78,47.71,47.73,376652.0,47.1708,47.1807,47.1115,47.1313,376652.0
2024-12-30 11:30:00,47.73,47.77,47.73,47.76,317029.0,47.1313,47.1708,47.1313,47.1609,317029.0
2024-12-30 11:40:00,47.76,47.81,47.7,47.71,459716.0,47.1609,47.2103,47.1017,47.1115,459716.0
2024-12-30 11:50:00,47.71,47.79,47.7,47.76,359870.0,47.1115,47.1905,47.1017,47.1609,359870.0
2024-12-30 12:00:00,47.77,47.83,47.77,47.8,218410.0,47.1708,47.23,47.1708,47.2004,218410.0
2024-12-30 12:10:00,47.8,47.85,47.8,47.84,201557.0,47.2004,47.2498,47.2004,47.2399,201557.0
2024-12-30 12:20:00,47.84,47.89,47.83,47.88,386616.0,47.2399,47.2893,47.23,47.2794,386616.0
2024-12-30 12:30:00,47.88,47.9,47.86,47.87,662084.0,47.2794,47.2991,47.2596,47.2695,662084.0
2024-12-30 12:40:00,47.87,47.93,47.84,47.92,369663.0,47.2695,47.3288,47.2399,47.3189,369663.0
2024-12-30 12:50:00,47.92,47.94,47.86,47.93,1237774.0,47.3189,47.3386,47.2596,47.3288,1237774.0
2024-12-30 13:00:00,47.94,47.95,47.9,47.95,355316.0,47.3386,47.3485,47.2991,47.3485,355316.0
2024-12-30 13:10:00,47.94,47.99,47.93,47.95,302491.0,47.3386,47.388,47.3288,47.3485,302491.0
2024-12-30 13:20:00,47.95,47.96,47.9,47.91,356995.0,47.3485,47.3584,47.2991,47.309,356995.0
2024-12-30 13:30:00,47.91,47.96,47.9,47.93,265784.0,47.309,47.3584,47.2991,47.3288,265784.0
2024-12-30 13:40:00,47.93,47.97,47.92,47.95,242779.0,47.3288,47.3683,47.3189,47.3485,242779.0
2024-12-30 13:50:00,47.95,47.99,47.94,47.97,223648.0,47.3485,47.388,47.3386,47.3683,223648.0
2024-12-30 14:00:00,47.96,47.98,47.92,47.96,314331.0,47.3584,47.3781,47.3189,47.3584,314331.0
2024-12-30 14:10:00,47.95,47.97,47.91,47.93,351605.0,47.3485,47.3683,47.309,47.3288,351605.0
2024-12-30 14:20:00,47.93,47.96,47.88,47.94,348123.0,47.3288,47.3584,47.2794,47.3386,348123.0
2024-12-30 14:30:00,47.94,47.97,47.93,47.95,181454.0,47.3386,47.3683,47.3288,47.3485,181454.0
2024-12-30 14:40:00,47.95,47.97,47.94,47.96,306476.0,47.3485,47.3683,47.3386,47.3584,306476.0
2024-12-30 14:50:00,47.97,47.97,47.94,47.94,600196.0,47.3683,47.3683,47.3386,47.3386,600196.0
2024-12-30 15:00:00,47.95,47.95,47.91,47.95,457261.0,47.3485,47.3485,47.309,47.3485,457261.0
2024-12-30 15:10:00,47.95,48.0,47.93,47.99,414157.0,47.3485,47.3979,47.3288,47.388,414157.0
2024-12-30 15:20:00,48.0,48.0,47.92,47.92,342555.0,47.3979,47.3979,47.3189,47.3189,342555.0
2024-12-30 15:30:00,47.92,47.95,47.91,47.92,589209.0,47.3189,47.3485,47.309,47.3189,589209.0
2024-12-30 15:40:00,47.92,47.96,47.91,47.95,475558.0,47.3189,47.3584,47.309,47.3485,475558.0
2024-12-30 15:50:00,47.95,47.96,47.81,47.82,983437.0,47.3485,47.3584,47.2103,47.2202,983437.0
2024-12-31 09:30:00,47.98,48.0,47.92,47.96,613890.0,47.3781,47.3979,47.3189,47.3584,613890.0
2024-12-31 09:40:00,47.93,48.01,47.9,47.97,346512.0,47.3288,47.4078,47.2991,47.3683,346512.0
2024-12-31 09:50:00,47.97,48.01,47.93,47.97,153839.0,47.3683,47.4078,47.3288,47.3683,153839.0
2024-12-31 10:00:00,47.97,48.01,47.91,47.93,456765.0,47.3683,47.4078,47.309,47.3288,456765.0
2024-12-31 10:10:00,47.93,48.04,47.92,48.03,286180.0,47.3288,47.4374,47.3189,47.4275,286180.0
2024-12-31 10:20:00,48.03,48.06,47.99,48.01,604178.0,47.4275,47.4571,47.388,47.4078,604178.0
2024-12-31 10:30:00,48.0,48.03,47.94,48.03,268450.0,47.3979,47.4275,47.3386,47.4275,268450.0
2024-12-31 10:40:00,48.03,48.04,47.96,47.97,321832.0,47.4275,47.4374,47.3584,47.3683,321832.0
2024-12-31 10:50:00,47.97,48.02,47.94,47.95,311282.0,47.3683,47.4176,47.3386,47.3485,311282.0
2024-12-31 11:00:00,47.95,47.97,47.86,47.9,344616.0,47.3485,47.3683,47.2596,47.2991,344616.0
2024-12-31 11:10:00,47.9,47.93,47.85,47.86,212922.0,47.2991,47.3288,47.2498,47.2596,212922.0
2024-12-31 11:20:00,47.85,47.89,47.82,47.84,241435.0,47.2498,47.2893,47.2202,47.2399,241435.0
2024-12-31 11:30:00,47.84,47.86,47.83,47.84,220036.0,47.2399,47.2596,47.23,47.2399,220036.0
2024-12-31 11:40:00,47.84,47.88,47.82,47.87,211228.0,47.2399,47.2794,47.2202,47.2695,211228.0
2024-12-31 11:50:00,47.87,47.88,47.8,47.83,211625.0,47.2695,47.2794,47.2004,47.23,211625.0
2024-12-31 12:00:00,47.83,47.86,47.77,47.86,305185.0,47.23,47.2596,47.1708,47.2596,305185.0
2024-12-31 12:10:00,47.86,47.86,47.78,47.83,331444.0,47.2596,47.2596,47.1807,47.23,331444.0
2024-12-31 12:20:00,47.83,47.84,47.73,47.74,230054.0,47.23,47.2399,47.1313,47.1412,230054.0
2024-12-31 12:30:00,47.73,47.74,47.7,47.72,156873.0,47.1313,47.1412,47.1017,47.1214,156873.0
2024-12-31 12:40:00,47.72,47.75,47.71,47.72,276282.0,47.1214,47.151,47.1115,47.1214,276282.0
2024-12-31 12:50:00,47.73,47.86,47.72,47.84,427517.0,47.1313,47.2596,47.1214,47.2399,427517.0
2024-12-31 13:00:00,47.84,47.88,47.81,47.84,532335.0,47.2399,47.2794,47.2103,47.2399,532335.0
2024-12-31 13:10:00,47.84,47.85,47.79,47.79,313200.0,47.2399,47.2498,47.1905,47.1905,313200.0
2024-12-31 13:20:00,47.79,47.79,47.72,47.74,295836.0,47.1905,47.1905,47.1214,47.1412,295836.0
2024-12-31 13:30:00,47.73,47.79,47.73,47.77,210879.0,47.1313,47.1905,47.1313,47.1708,210879.0
2024-12-31 13:40:00,47.78,47.83,47.77,47.83,180711.0,47.1807,47.23,47.1708,47.23,180711.0
2024-12-31 13:50:00,47.83,47.85,47.77,47.78,415952.0,47.23,47.2498,47.1708,47.1807,415952.0
2024-12-31 14:00:00,47.77,47.82,47.73,47.81,224956.0,47.1708,47.2202,47.1313,47.2103,224956.0
2024-12-31 14:10:00,47.82,47.86,47.78,47.79,311675.0,47.2202,47.2596,47.1807,47.1905,311675.0
2024-12-31 14:20:00,47.79,47.81,47.75,47.78,360155.0,47.1905,47.2103,47.151,47.1807,360155.0
2024-12-31 14:30:00,47.78,47.8,47.75,47.8,360571.0,47.1807,47.2004,47.151,47.2004,360571.0
2024-12-31 14:40:00,47.8,47.8,47.74,47.78,289761.0,47.2004,47.2004,47.1412,47.1807,289761.0
2024-12-31 14:50:00,47.78,47.85,47.78,47.85,371584.0,47.1807,47.2498,47.1807,47.2498,371584.0
2024-12-31 15:00:00,47.84,47.89,47.83,47.88,421062.0,47.2399,47.2893,47.23,47.2794,421062.0
2024-12-31 15:10:00,47.88,47.88,47.79,47.84,591148.0,47.2794,47.2794,47.1905,47.2399,591148.0
2024-12-31 15:20:00,47.84,47.91,47.84,47.89,469931.0,47.2399,47.309,47.2399,47.2893,469931.0
2024-12-31 15:30:00,47.9,47.91,47.83,47.84,418046.0,47.2991,47.309,47.23,47.2399,418046.0
2024-12-31 15:40:00,47.84,47.89,47.82,47.87,402646.0,47.2399,47.2893,47.2202,47.2695,402646.0
2024-12-31 15:50:00,47.87,47.87,47.78,47.82,1276056.0,47.2695,47.2695,47.1807,47.2202,1276056.0
2025-01-02 09:30:00,47.94,47.98,47.83,47.83,551596.0,47.3386,47.3781,47.23,47.23,551596.0
2025-01-02 09:40:00,47.84,47.99,47.83,47.94,483444.0,47.2399,47.388,47.23,47.3386,483444.0
2025-01-02 09:50:00,47.94,48.02,47.92,47.98,261954.0,47.3386,47.4176,47.3189,47.3781,261954.0
2025-01-02 10:00:00,47.98,48.01,47.93,47.96,546843.0,47.3781,47.4078,47.3288,47.3584,546843.0
2025-01-02 10:10:00,47.95,48.03,47.94,47.98,241361.0,47.3485,47.4275,47.3386,47.3781,241361.0
2025-01-02 10:20:00,47.99,47.99,47.88,47.92,494773.0,47.388,47.388,47.2794,47.3189,494773.0
2025-01-02 10:30:00,47.91,47.97,47.85,47.94,363524.0,47.309,47.3683,47.2498,47.3386,363524.0
2025-01-02 10:40:00,47.94,47.99,47.91,47.98,193139.0,47.3386,47.388,47.309,47.3781,193139.0
2025-01-02 10:50:00,47.98,48.03,47.93,47.94,244299.0,47.3781,47.4275,47.3288,47.3386,244299.0
2025-01-02 11:00:00,47.95,47.98,47.74,47.83,411846.0,47.3485,47.3781,47.1412,47.23,411846.0
2025-01-02 11:10:00,47.81,47.89,47.79,47.89,250226.0,47.2103,47.2893,47.1905,47.2893,250226.0
2025-01-02 11:20:00,47.89,47.91,47.79,47.89,301840.0,47.2893,47.309,47.1905,47.2893,301840.0
2025-01-02 11:30:00,47.89,47.95,47.84,47.94,452113.0,47.2893,47.3485,47.2399,47.3386,452113.0
2025-01-02 11:40:00,47.93,47.96,47.87,47.91,228088.0,47.3288,47.3584,47.2695,47.309,228088.0
2025-01-02 11:50:00,47.92,47.94,47.88,47.91,256944.0,47.3189,47.3386,47.2794,47.309,256944.0
2025-01-02 12:00:00,47.91,47.95,47.87,47.91,366715.0,47.309,47.3485,47.2695,47.309,366715.0
2025-01-02 12:10:00,47.92,47.97,47.89,47.91,339988.0,47.3189,47.3683,47.2893,47.309,339988.0
2025-01-02 12:20:00,47.91,47.91,47.75,47.76,271588.0,47.309,47.309,47.151,47.1609,271588.0
2025-01-02 12:30:00,47.75,47.75,47.64,47.66,334372.0,47.151,47.151,47.0424,47.0622,334372.0
2025-01-02 12:40:00,47.66,47.7,47.62,47.63,200539.0,47.0622,47.1017,47.0227,47.0325,200539.0
2025-01-02 12:50:00,47.63,47.75,47.61,47.73,226195.0,47.0325,47.151,47.0128,47.1313,226195.0
2025-01-02 13:00:00,47.73,47.74,47.64,47.71,426790.0,47.1313,47.1412,47.0424,47.1115,426790.0
2025-01-02 13:10:00,47.71,47.71,47.61,47.68,214779.0,47.1115,47.1115,47.0128,47.0819,214779.0
2025-01-02 13:20:00,47.68,47.71,47.63,47.67,471140.0,47.0819,47.1115,47.0325,47.072,471140.0
2025-01-02 13:30:00,47.67,47.68,47.58,47.61,275724.0,47.072,47.0819,46.9832,47.0128,275724.0
2025-01-02 13:40:00,47.61,47.67,47.58,47.61,356325.0,47.0128,47.072,46.9832,47.0128,356325.0
2025-01-02 13:50:00,47.61,47.64,47.56,47.63,194217.0,47.0128,47.0424,46.9634,47.0325,194217.0
2025-01-02 14:00:00,47.63,47.7,47.61,47.65,687273.0,47.0325,47.1017,47.0128,47.0523,687273.0
2025-01-02 14:10:00,47.65,47.66,47.6,47.63,157000.0,47.0523,47.0622,47.0029,47.0325,157000.0
2025-01-02 14:20:00,47.64,47.71,47.62,47.71,283170.0,47.0424,47.1115,47.0227,47.1115,283170.0
2025-01-02 14:30:00,47.71,47.71,47.64,47.67,300488.0,47.1115,47.1115,47.0424,47.072,300488.0
2025-01-02 14:40:00,47.67,47.71,47.63,47.69,393107.0,47.072,47.1115,47.0325,47.0918,393107.0
2025-01-02 14:50:00,47.69,47.72,47.61,47.61,332755.0,47.0918,47.1214,47.0128,47.0128,332755.0
2025-01-02 15:00:00,47.62,47.71,47.62,47.71,293107.0,47.0227,47.1115,47.0227,47.1115,293107.0
2025-01-02 15:10:00,47.71,47.75,47.69,47.74,227870.0,47.1115,47.151,47.0918,47.1412,227870.0
2025-01-02 15:20:00,47.73,47.77,47.72,47.76,298537.0,47.1313,47.1708,47.1214,47.1609,298537.0
2025-01-02 15:30:00,47.76,47.79,47.69,47.71,625554.0,47.1609,47.1905,47.0918,47.1115,625554.0
2025-01-02 15:40:00,47.71,47.75,47.7,47.75,308431.0,47.1115,47.151,47.1017,47.151,308431.0
2025-01-02 15:50:00,47.75,47.77,47.7,47.72,310572.0,47.151,47.1708,47.1017,47.1214,310572.0
2025-01-03 09:30:00,47.94,47.96,47.89,47.95,314533.0,47.3386,47.3584,47.2893,47.3485,314533.0
2025-01-03 09:40:00,47.95,47.96,47.86,47.88,261456.0,47.3485,47.3584,47.2596,47.2794,261456.0
2025-01-03 09:50:00,47.88,47.91,47.83,47.91,278392.0,47.2794,47.309,47.23,47.309,278392.0
2025-01-03 10:00:00,47.91,47.93,47.82,47.91,211765.0,47.309,47.3288,47.2202,47.309,211765.0
2025-01-03 10:10:00,47.91,47.93,47.78,47.8,477867.0,47.309,47.3288,47.1807,47.2004,477867.0
2025-01-03 10:20:00,47.8,47.85,47.74,47.83,345358.0,47.2004,47.2498,47.1412,47.23,345358.0
2025-01-03 10:30:00,47.82,47.88,47.79,47.87,186204.0,47.2202,47.2794,47.1905,47.2695,186204.0
2025-01-03 10:40:00,47.88,47.9,47.85,47.9,267536.0,47.2794,47.2991,47.2498,47.2991,267536.0
2025-01-03 10:50:00,47.9,47.92,47.85,47.9,241238.0,47.2991,47.3189,47.2498,47.2991,241238.0
2025-01-03 11:00:00,47.9,47.92,47.86,47.87,204983.0,47.2991,47.3189,47.2596,47.2695,204983.0
2025-01-03 11:10:00,47.87,47.88,47.83,47.87,180891.0,47.2695,47.2794,47.23,47.2695,180891.0
2025-01-03 11:20:00,47.87,47.92,47.85,47.92,235834.0,47.2695,47.3189,47.2498,47.3189,235834.0
2025-01-03 11:30:00,47.91,47.95,47.9,47.93,259241.0,47.309,47.3485,47.2991,47.3288,259241.0
2025-01-03 11:40:00,47.92,47.95,47.9,47.93,191278.0,47.3189,47.3485,47.2991,47.3288,191278.0
2025-01-03 11:50:00,47.94,47.95,47.9,47.92,235316.0,47.3386,47.3485,47.2991,47.3189,235316.0
2025-01-03 12:00:00,47.92,48.01,47.92,47.99,514715.0,47.3189,47.4078,47.3189,47.388,514715.0
2025-01-03 12:10:00,48.0,48.01,47.96,47.97,320549.0,47.3979,47.4078,47.3584,47.3683,320549.0
2025-01-03 12:20:00,47.96,47.98,47.93,47.94,481050.0,47.3584,47.3781,47.3288,47.3386,481050.0
2025-01-03 12:30:00,47.94,47.96,47.92,47.94,687498.0,47.3386,47.3584,47.3189,47.3386,687498.0
2025-01-03 12:40:00,47.94,47.95,47.91,47.93,589472.0,47.3386,47.3485,47.309,47.3288,589472.0
2025-01-03 12:50:00,47.93,47.94,47.91,47.92,768640.0,47.3288,47.3386,47.309,47.3189,768640.0
2025-01-03 13:00:00,47.93,47.93,47.89,47.91,497016.0,47.3288,47.3288,47.2893,47.309,497016.0
2025-01-03 13:10:00,47.92,47.93,47.91,47.93,349485.0,47.3189,47.3288,47.309,47.3288,349485.0
2025-01-03 13:20:00,47.93,47.98,47.92,47.98,175650.0,47.3288,47.3781,47.3189,47.3781,175650.0
2025-01-03 13:30:00,47.98,47.99,47.96,47.98,265291.0,47.3781,47.388,47.3584,47.3781,265291.0
2025-01-03 13:40:00,47.99,47.99,47.96,47.97,93379.0,47.388,47.388,47.3584,47.3683,93379.0
2025-01-03 13:50:00,47.97,47.97,47.93,47.95,290038.0,47.3683,47.3683,47.3288,47.3485,290038.0
2025-01-03 14:00:00,47.95,47.98,47.94,47.97,256552.0,47.3485,47.3781,47.3386,47.3683,256552.0
2025-01-03 14:10:00,47.98,48.01,47.97,48.0,226458.0,47.3781,47.4078,47.3683,47.3979,226458.0
2025-01-03 14:20:00,48.01,48.01,47.98,48.0,255596.0,47.4078,47.4078,47.3781,47.3979,255596.0
2025-01-03 14:30:00,48.0,48.03,47.99,48.03,179394.0,47.3979,47.4275,47.388,47.4275,179394.0
2025-01-03 14:40:00,48.03,48.03,47.99,48.0,226597.0,47.4275,47.4275,47.388,47.3979,226597.0
2025-01-03 14:50:00,48.0,48.0,47.96,47.99,149807.0,47.3979,47.3979,47.3584,47.388,149807.0
2025-01-03 15:00:00,47.98,48.0,47.95,47.98,247657.0,47.3781,47.3979,47.3485,47.3781,247657.0
2025-01-03 15:10:00,47.98,48.02,47.98,48.0,854175.0,47.3781,47.4176,47.3781,47.3979,854175.0
2025-01-03 15:20:00,48.0,48.02,47.99,48.0,161138.0,47.3979,47.4176,47.388,47.3979,161138.0
2025-01-03 15:30:00,47.99,48.02,47.97,48.01,413327.0,47.388,47.4176,47.3683,47.4078,413327.0
2025-01-03 15:40:00,48.01,48.01,47.96,47.99,218644.0,47.4078,47.4078,47.3584,47.388,218644.0
2025-01-03 15:50:00,47.98,48.0,47.97,48.0,290787.0,47.3781,47.3979,47.3683,47.3979,290787.0
2025-01-06 09:30:00,48.48,48.5,48.41,48.44,482245.0,47.8719,47.8916,47.8028,47.8324,482245.0
2025-01-06 09:40:00,48.43,48.58,48.42,48.57,255979.0,47.8225,47.9706,47.8126,47.9607,255979.0
2025-01-06 09:50:00,48.58,48.62,48.54,48.59,195433.0,47.9706,48.0101,47.9311,47.9805,195433.0
2025-01-06 10:00:00,48.59,48.63,48.55,48.61,311962.0,47.9805,48.02,47.941,48.0002,311962.0
2025-01-06 10:10:00,48.61,48.62,48.5,48.54,556060.0,48.0002,48.0101,47.8916,47.9311,556060.0
2025-01-06 10:20:00,48.55,48.58,48.52,48.58,236045.0,47.941,47.9706,47.9114,47.9706,236045.0
2025-01-06 10:30:00,48.58,48.6,48.49,48.53,264026.0,47.9706,47.9904,47.8817,47.9212,264026.0
2025-01-06 10:40:00,48.53,48.59,48.51,48.53,368715.0,47.9212,47.9805,47.9015,47.9212,368715.0
2025-01-06 10:50:00,48.54,48.64,48.54,48.63,358291.0,47.9311,48.0299,47.9311,48.02,358291.0
2025-01-06 11:00:00,48.63,48.65,48.6,48.62,1023623.0,48.02,48.0397,47.9904,48.0101,1023623.0
2025-01-06 11:10:00,48.63,48.66,48.61,48.65,217469.0,48.02,48.0496,48.0002,48.0397,217469.0
2025-01-06 11:20:00,48.66,48.73,48.65,48.73,152074.0,48.0496,48.1187,48.0397,48.1187,152074.0
2025-01-06 11:30:00,48.73,48.78,48.72,48.76,400603.0,48.1187,48.1681,48.1089,48.1484,400603.0
2025-01-06 11:40:00,48.76,48.77,48.69,48.7,161650.0,48.1484,48.1582,48.0792,48.0891,161650.0
2025-01-06 11:50:00,48.7,48.73,48.69,48.73,267157.0,48.0891,48.1187,48.0792,48.1187,267157.0
2025-01-06 12:00:00,48.72,48.72,48.66,48.66,215664.0,48.1089,48.1089,48.0496,48.0496,215664.0
2025-01-06 12:10:00,48.66,48.67,48.63,48.65,290897.0,48.0496,48.0595,48.02,48.0397,290897.0
2025-01-06 12:20:00,48.65,48.67,48.62,48.64,325913.0,48.0397,48.0595,48.0101,48.0299,325913.0
2025-01-06 12:30:00,48.64,48.65,48.6,48.61,105215.0,48.0299,48.0397,47.9904,48.0002,105215.0
2025-01-06 12:40:00,48.61,48.62,48.58,48.59,365660.0,48.0002,48.0101,47.9706,47.9805,365660.0
2025-01-06 12:50:00,48.6,48.63,48.56,48.63,461176.0,47.9904,48.02,47.9509,48.02,461176.0
2025-01-06 13:00:00,48.63,48.63,48.53,48.55,173322.0,48.02,48.02,47.9212,47.941,173322.0
2025-01-06 13:10:00,48.54,48.58,48.53,48.57,212149.0,47.9311,47.9706,47.9212,47.9607,212149.0
2025-01-06 13:20:00,48.58,48.59,48.55,48.57,109070.0,47.9706,47.9805,47.941,47.9607,109070.0
2025-01-06 13:30:00,48.58,48.59,48.53,48.55,171898.0,47.9706,47.9805,47.9212,47.941,171898.0
2025-01-06 13:40:00,48.55,48.56,48.5,48.5,410842.0,47.941,47.9509,47.8916,47.8916,410842.0
2025-01-06 13:50:00,48.5,48.53,48.47,48.48,198449.0,47.8916,47.9212,47.862,47.8719,198449.0
2025-01-06 14:00:00,48.48,48.5,48.43,48.49,168136.0,47.8719,47.8916,47.8225,47.8817,168136.0
2025-01-06 14:10:00,48.48,48.53,48.47,48.52,224471.0,47.8719,47.9212,47.862,47.9114,224471.0
2025-01-06 14:20:00,48.52,48.53,48.49,48.49,194549.0,47.9114,47.9212,47.8817,47.8817,194549.0
2025-01-06 14:30:00,48.5,48.52,48.48,48.5,250432.0,47.8916,47.9114,47.8719,47.8916,250432.0
2025-01-06 14:40:00,48.5,48.53,48.49,48.52,247613.0,47.8916,47.9212,47.8817,47.9114,247613.0
2025-01-06 14:50:00,48.52,48.52,48.44,48.45,195562.0,47.9114,47.9114,47.8324,47.8422,195562.0
2025-01-06 15:00:00,48.45,48.48,48.43,48.46,251359.0,47.8422,47.8719,47.8225,47.8521,251359.0
2025-01-06 15:10:00,48.46,48.47,48.42,48.44,246303.0,47.8521,47.862,47.8126,47.8324,246303.0
2025-01-06 15:20:00,48.43,48.47,48.41,48.44,196826.0,47.8225,47.862,47.8028,47.8324,196826.0
2025-01-06 15:30:00,48.45,48.47,48.42,48.43,289108.0,47.8422,47.862,47.8126,47.8225,289108.0
2025-01-06 15:40:00,48.44,48.44,48.4,48.41,283957.0,47.8324,47.8324,47.7929,47.8028,283957.0
2025-01-06 15:50:00,48.41,48.47,48.41,48.46,357710.0,47.8028,47.862,47.8028,47.8521,357710.0
2025-01-07 09:30:00,48.79,48.86,48.76,48.78,540115.0,48.178,48.2471,48.1484,48.1681,540115.0
2025-01-07 09:40:00,48.78,48.8,48.75,48.76,286652.0,48.1681,48.1879,48.1385,48.1484,286652.0
2025-01-07 09:50:00,48.76,48.78,48.74,48.76,181869.0,48.1484,48.1681,48.1286,48.1484,181869.0
2025-01-07 10:00:00,48.76,48.76,48.47,48.47,521697.0,48.1484,48.1484,47.862,47.862,521697.0
2025-01-07 10:10:00,48.47,48.54,48.44,48.53,462166.0,47.862,47.9311,47.8324,47.9212,462166.0
2025-01-07 10:20:00,48.53,48.64,48.52,48.59,398826.0,47.9212,48.0299,47.9114,47.9805,398826.0
2025-01-07 10:30:00,48.59,48.61,48.43,48.45,236100.0,47.9805,48.0002,47.8225,47.8422,236100.0
2025-01-07 10:40:00,48.46,48.48,48.37,48.43,225498.0,47.8521,47.8719,47.7633,47.8225,225498.0
2025-01-07 10:50:00,48.43,48.57,48.42,48.57,202128.0,47.8225,47.9607,47.8126,47.9607,202128.0
2025-01-07 11:00:00,48.56,48.6,48.54,48.58,160613.0,47.9509,47.9904,47.9311,47.9706,160613.0
2025-01-07 11:10:00,48.58,48.58,48.52,48.55,200070.0,47.9706,47.9706,47.9114,47.941,200070.0
2025-01-07 11:20:00,48.55,48.57,48.5,48.55,158614.0,47.941,47.9607,47.8916,47.941,158614.0
2025-01-07 11:30:00,48.55,48.61,48.49,48.57,199560.0,47.941,48.0002,47.8817,47.9607,199560.0
2025-01-07 11:40:00,48.59,48.61,48.55,48.56,213073.0,47.9805,48.0002,47.941,47.9509,213073.0
2025-01-07 11:50:00,48.56,48.57,48.48,48.49,263310.0,47.9509,47.9607,47.8719,47.8817,263310.0
2025-01-07 12:00:00,48.5,48.54,48.49,48.51,350523.0,47.8916,47.9311,47.8817,47.9015,350523.0
2025-01-07 12:10:00,48.5,48.59,48.48,48.58,383787.0,47.8916,47.9805,47.8719,47.9706,383787.0
2025-01-07 12:20:00,48.56,48.57,48.47,48.5,235702.0,47.9509,47.9607,47.862,47.8916,235702.0
2025-01-07 12:30:00,48.51,48.57,48.49,48.52,319228.0,47.9015,47.9607,47.8817,47.9114,319228.0
2025-01-07 12:40:00,48.52,48.53,48.45,48.47,247136.0,47.9114,47.9212,47.8422,47.862,247136.0
2025-01-07 12:50:00,48.47,48.52,48.45,48.52,278214.0,47.862,47.9114,47.8422,47.9114,278214.0
2025-01-07 13:00:00,48.51,48.56,48.5,48.55,194407.0,47.9015,47.9509,47.8916,47.941,194407.0
2025-01-07 13:10:00,48.55,48.59,48.53,48.58,172958.0,47.941,47.9805,47.9212,47.9706,172958.0
2025-01-07 13:20:00,48.57,48.58,48.55,48.57,185701.0,47.9607,47.9706,47.941,47.9607,185701.0
2025-01-07 13:30:00,48.57,48.57,48.5,48.52,163711.0,47.9607,47.9607,47.8916,47.9114,163711.0
2025-01-07 13:40:00,48.52,48.53,48.47,48.48,120194.0,47.9114,47.9212,47.862,47.8719,120194.0
2025-01-07 13:50:00,48.49,48.5,48.46,48.48,210489.0,47.8817,47.8916,47.8521,47.8719,210489.0
2025-01-07 14:00:00,48.47,48.5,48.46,48.5,215503.0,47.862,47.8916,47.8521,47.8916,215503.0
2025-01-07 14:10:00,48.5,48.52,48.47,48.48,234806.0,47.8916,47.9114,47.862,47.8719,234806.0
2025-01-07 14:20:00,48.49,48.5,48.46,48.5,165046.0,47.8817,47.8916,47.8521,47.8916,165046.0
2025-01-07 14:30:00,48.5,48.5,48.42,48.43,332925.0,47.8916,47.8916,47.8126,47.8225,332925.0
2025-01-07 14:40:00,48.43,48.49,48.41,48.44,223550.0,47.8225,47.8817,47.8028,47.8324,223550.0
2025-01-07 14:50:00,48.44,48.47,48.41,48.42,222362.0,47.8324,47.862,47.8028,47.8126,222362.0
2025-01-07 15:00:00,48.42,48.43,48.36,48.37,715133.0,47.8126,47.8225,47.7534,47.7633,715133.0
2025-01-07 15:10:00,48.37,48.37,48.33,48.34,298832.0,47.7633,47.7633,47.7238,47.7336,298832.0
2025-01-07 15:20:00,48.33,48.34,48.28,48.29,264656.0,47.7238,47.7336,47.6744,47.6843,264656.0
2025-01-07 15:30:00,48.29,48.3,48.23,48.28,263201.0,47.6843,47.6941,47.625,47.6744,263201.0
2025-01-07 15:40:00,48.28,48.32,48.27,48.31,334306.0,47.6744,47.7139,47.6645,47.704,334306.0
2025-01-07 15:50:00,48.32,48.35,48.31,48.31,570816.0,47.7139,47.7435,47.704,47.704,570816.0
2025-01-08 09:30:00,48.08,48.08,47.96,47.96,256113.0,47.4769,47.4769,47.3584,47.3584,256113.0
2025-01-08 09:40:00,47.96,48.02,47.92,48.01,173595.0,47.3584,47.4176,47.3189,47.4078,173595.0
2025-01-08 09:50:00,48.01,48.06,47.94,47.98,145524.0,47.4078,47.4571,47.3386,47.3781,145524.0
2025-01-08 10:00:00,47.97,48.15,47.97,48.1,283504.0,47.3683,47.546,47.3683,47.4966,283504.0
2025-01-08 10:10:00,48.1,48.12,48.01,48.04,277563.0,47.4966,47.5164,47.4078,47.4374,277563.0
2025-01-08 10:20:00,48.04,48.08,47.99,48.02,134502.0,47.4374,47.4769,47.388,47.4176,134502.0
2025-01-08 10:30:00,48.02,48.12,48.01,48.06,110246.0,47.4176,47.5164,47.4078,47.4571,110246.0
2025-01-08 10:40:00,48.06,48.09,48.02,48.08,246808.0,47.4571,47.4868,47.4176,47.4769,246808.0
2025-01-08 10:50:00,48.08,48.15,48.07,48.15,119723.0,47.4769,47.546,47.467,47.546,119723.0
2025-01-08 11:00:00,48.16,48.16,48.07,48.12,308783.0,47.5559,47.5559,47.467,47.5164,308783.0
2025-01-08 11:10:00,48.12,48.15,48.11,48.15,137953.0,47.5164,47.546,47.5065,47.546,137953.0
2025-01-08 11:20:00,48.15,48.21,48.14,48.16,260713.0,47.546,47.6053,47.5361,47.5559,260713.0
2025-01-08 11:30:00,48.17,48.25,48.16,48.25,172947.0,47.5658,47.6448,47.5559,47.6448,172947.0
2025-01-08 11:40:00,48.26,48.28,48.21,48.25,146047.0,47.6546,47.6744,47.6053,47.6448,146047.0
2025-01-08 11:50:00,48.25,48.27,48.23,48.26,200931.0,47.6448,47.6645,47.625,47.6546,200931.0
2025-01-08 12:00:00,48.26,48.27,48.16,48.18,264341.0,47.6546,47.6645,47.5559,47.5756,264341.0
2025-01-08 12:10:00,48.18,48.18,48.1,48.12,190760.0,47.5756,47.5756,47.4966,47.5164,190760.0
2025-01-08 12:20:00,48.12,48.13,48.01,48.03,244529.0,47.5164,47.5263,47.4078,47.4275,244529.0
2025-01-08 12:30:00,48.04,48.06,48.0,48.02,209707.0,47.4374,47.4571,47.3979,47.4176,209707.0
2025-01-08 12:40:00,48.01,48.07,48.01,48.03,180544.0,47.4078,47.467,47.4078,47.4275,180544.0
2025-01-08 12:50:00,48.03,48.11,48.02,48.09,114480.0,47.4275,47.5065,47.4176,47.4868,114480.0
2025-01-08 13:00:00,48.09,48.18,48.08,48.16,195945.0,47.4868,47.5756,47.4769,47.5559,195945.0
2025-01-08 13:10:00,48.16,48.18,48.14,48.15,155307.0,47.5559,47.5756,47.5361,47.546,155307.0
2025-01-08 13:20:00,48.16,48.24,48.14,48.2,202670.0,47.5559,47.6349,47.5361,47.5954,202670.0
2025-01-08 13:30:00,48.2,48.23,48.17,48.22,125820.0,47.5954,47.625,47.5658,47.6151,125820.0
2025-01-08 13:40:00,48.22,48.22,48.16,48.17,83944.0,47.6151,47.6151,47.5559,47.5658,83944.0
2025-01-08 13:50:00,48.16,48.17,48.08,48.14,186572.0,47.5559,47.5658,47.4769,47.5361,186572.0
2025-01-08 14:00:00,48.14,48.25,48.1,48.25,403114.0,47.5361,47.6448,47.4966,47.6448,403114.0
2025-01-08 14:10:00,48.25,48.26,48.16,48.26,463262.0,47.6448,47.6546,47.5559,47.6546,463262.0
2025-01-08 14:20:00,48.26,48.33,48.25,48.32,330336.0,47.6546,47.7238,47.6448,47.7139,330336.0
2025-01-08 14:30:00,48.31,48.31,48.2,48.21,316920.0,47.704,47.704,47.5954,47.6053,316920.0
2025-01-08 14:40:00,48.21,48.22,48.18,48.21,264493.0,47.6053,47.6151,47.5756,47.6053,264493.0
2025-01-08 14:50:00,48.22,48.23,48.18,48.2,350946.0,47.6151,47.625,47.5756,47.5954,350946.0
2025-01-08 15:00:00,48.21,48.23,48.18,48.2,363054.0,47.6053,47.625,47.5756,47.5954,363054.0
2025-01-08 15:10:00,48.2,48.23,48.17,48.22,398032.0,47.5954,47.625,47.5658,47.6151,398032.0
2025-01-08 15:20:00,48.23,48.25,48.21,48.24,481117.0,47.625,47.6448,47.6053,47.6349,481117.0
2025-01-08 15:30:00,48.24,48.25,48.2,48.22,458354.0,47.6349,47.6448,47.5954,47.6151,458354.0
2025-01-08 15:40:00,48.21,48.26,48.21,48.26,343621.0,47.6053,47.6546,47.6053,47.6546,343621.0
2025-01-08 15:50:00,48.26,48.29,48.25,48.26,298905.0,47.6546,47.6843,47.6448,47.6546,298905.0
2025-01-10 09:30:00,47.99,47.99,47.75,47.77,1134726.0,47.388,47.388,47.151,47.1708,1134726.0
2025-01-10 09:40:00,47.78,47.86,47.72,47.73,186294.0,47.1807,47.2596,47.1214,47.1313,186294.0
2025-01-10 09:50:00,47.72,47.76,47.68,47.73,339767.0,47.1214,47.1609,47.0819,47.1313,339767.0
2025-01-10 10:00:00,47.73,47.74,47.49,47.51,786583.0,47.1313,47.1412,46.8943,46.914,786583.0
2025-01-10 10:10:00,47.51,47.71,47.5,47.68,437205.0,46.914,47.1115,46.9042,47.0819,437205.0
2025-01-10 10:20:00,47.68,47.76,47.67,47.75,358999.0,47.0819,47.1609,47.072,47.151,358999.0
2025-01-10 10:30:00,47.75,47.79,47.69,47.74,213499.0,47.151,47.1905,47.0918,47.1412,213499.0
2025-01-10 10:40:00,47.74,47.74,47.64,47.69,523367.0,47.1412,47.1412,47.0424,47.0918,523367.0
2025-01-10 10:50:00,47.69,47.7,47.59,47.59,833096.0,47.0918,47.1017,46.993,46.993,833096.0
2025-01-10 11:00:00,47.6,47.6,47.48,47.5,364377.0,47.0029,47.0029,46.8844,46.9042,364377.0
2025-01-10 11:10:00,47.5,47.52,47.44,47.46,279112.0,46.9042,46.9239,46.8449,46.8647,279112.0
2025-01-10 11:20:00,47.46,47.53,47.45,47.48,189909.0,46.8647,46.9338,46.8548,46.8844,189909.0
2025-01-10 11:30:00,47.47,47.49,47.42,47.45,189626.0,46.8745,46.8943,46.8252,46.8548,189626.0
2025-01-10 11:40:00,47.44,47.54,47.44,47.52,238468.0,46.8449,46.9437,46.8449,46.9239,238468.0
2025-01-10 11:50:00,47.51,47.55,47.44,47.45,795703.0,46.914,46.9535,46.8449,46.8548,795703.0
2025-01-10 12:00:00,47.45,47.47,47.42,47.46,231461.0,46.8548,46.8745,46.8252,46.8647,231461.0
2025-01-10 12:10:00,47.46,47.5,47.44,47.48,479717.0,46.8647,46.9042,46.8449,46.8844,479717.0
2025-01-10 12:20:00,47.49,47.52,47.44,47.52,155265.0,46.8943,46.9239,46.8449,46.9239,155265.0
2025-01-10 12:30:00,47.52,47.59,47.51,47.57,233670.0,46.9239,46.993,46.914,46.9733,233670.0
2025-01-10 12:40:00,47.57,47.61,47.56,47.59,222563.0,46.9733,47.0128,46.9634,46.993,222563.0
2025-01-10 12:50:00,47.59,47.64,47.57,47.63,168108.0,46.993,47.0424,46.9733,47.0325,168108.0
2025-01-10 13:00:00,47.62,47.63,47.58,47.62,703438.0,47.0227,47.0325,46.9832,47.0227,703438.0
2025-01-10 13:10:00,47.63,47.64,47.59,47.61,304918.0,47.0325,47.0424,46.993,47.0128,304918.0
2025-01-10 13:20:00,47.62,47.69,47.61,47.66,279035.0,47.0227,47.0918,47.0128,47.0622,279035.0
2025-01-10 13:30:00,47.66,47.68,47.62,47.68,454010.0,47.0622,47.0819,47.0227,47.0819,454010.0
2025-01-10 13:40:00,47.68,47.69,47.65,47.69,150548.0,47.0819,47.0918,47.0523,47.0918,150548.0
2025-01-10 13:50:00,47.68,47.71,47.65,47.7,188526.0,47.0819,47.1115,47.0523,47.1017,188526.0
2025-01-10 14:00:00,47.71,47.71,47.58,47.58,156911.0,47.1115,47.1115,46.9832,46.9832,156911.0
2025-01-10 14:10:00,47.58,47.62,47.57,47.62,350005.0,46.9832,47.0227,46.9733,47.0227,350005.0
2025-01-10 14:20:00,47.61,47.65,47.58,47.63,223877.0,47.0128,47.0523,46.9832,47.0325,223877.0
2025-01-10 14:30:00,47.62,47.62,47.58,47.62,212874.0,47.0227,47.0227,46.9832,47.0227,212874.0
2025-01-10 14:40:00,47.61,47.63,47.58,47.58,252775.0,47.0128,47.0325,46.9832,46.9832,252775.0
2025-01-10 14:50:00,47.59,47.64,47.58,47.62,190770.0,46.993,47.0424,46.9832,47.0227,190770.0
2025-01-10 15:00:00,47.62,47.62,47.57,47.6,375540.0,47.0227,47.0227,46.9733,47.0029,375540.0
2025-01-10 15:10:00,47.59,47.6,47.5,47.51,437508.0,46.993,47.0029,46.9042,46.914,437508.0
2025-01-10 15:20:00,47.52,47.53,47.5,47.51,292436.0,46.9239,46.9338,46.9042,46.914,292436.0
2025-01-10 15:30:00,47.52,47.55,47.49,47.51,376844.0,46.9239,46.9535,46.8943,46.914,376844.0
2025-01-10 15:40:00,47.51,47.54,47.49,47.5,480510.0,46.914,46.9437,46.8943,46.9042,480510.0
2025-01-10 15:50:00,47.5,47.54,47.49,47.53,386258.0,46.9042,46.9437,46.8943,46.9338,386258.0
2025-01-13 09:30:00,47.13,47.15,47.04,47.11,497852.0,46.5388,46.5586,46.4499,46.5191,497852.0
2025-01-13 09:40:00,47.11,47.21,47.1,47.19,144588.0,46.5191,46.6178,46.5092,46.5981,144588.0
2025-01-13 09:50:00,47.19,47.25,47.16,47.23,222578.0,46.5981,46.6573,46.5684,46.6376,222578.0
2025-01-13 10:00:00,47.23,47.25,47.18,47.2,342322.0,46.6376,46.6573,46.5882,46.6079,342322.0
2025-01-13 10:10:00,47.21,47.23,47.16,47.23,418009.0,46.6178,46.6376,46.5684,46.6376,418009.0
2025-01-13 10:20:00,47.22,47.24,47.15,47.16,267063.0,46.6277,46.6474,46.5586,46.5684,267063.0
2025-01-13 10:30:00,47.16,47.26,47.16,47.25,243211.0,46.5684,46.6672,46.5684,46.6573,243211.0
2025-01-13 10:40:00,47.25,47.28,47.2,47.28,243130.0,46.6573,46.6869,46.6079,46.6869,243130.0
2025-01-13 10:50:00,47.28,47.28,47.21,47.22,539246.0,46.6869,46.6869,46.6178,46.6277,539246.0
2025-01-13 11:00:00,47.23,47.24,47.17,47.18,236109.0,46.6376,46.6474,46.5783,46.5882,236109.0
2025-01-13 11:10:00,47.19,47.22,47.18,47.19,256683.0,46.5981,46.6277,46.5882,46.5981,256683.0
2025-01-13 11:20:00,47.18,47.23,47.16,47.2,935185.0,46.5882,46.6376,46.5684,46.6079,935185.0
2025-01-13 11:30:00,47.2,47.24,47.17,47.19,427400.0,46.6079,46.6474,46.5783,46.5981,427400.0
2025-01-13 11:40:00,47.19,47.24,47.19,47.22,870525.0,46.5981,46.6474,46.5981,46.6277,870525.0
2025-01-13 11:50:00,47.22,47.23,47.14,47.15,345104.0,46.6277,46.6376,46.5487,46.5586,345104.0
2025-01-13 12:00:00,47.15,47.22,47.13,47.21,290377.0,46.5586,46.6277,46.5388,46.6178,290377.0
2025-01-13 12:10:00,47.22,47.24,47.19,47.23,281177.0,46.6277,46.6474,46.5981,46.6376,281177.0
2025-01-13 12:20:00,47.23,47.26,47.21,47.24,187367.0,46.6376,46.6672,46.6178,46.6474,187367.0
2025-01-13 12:30:00,47.23,47.26,47.21,47.23,188068.0,46.6376,46.6672,46.6178,46.6376,188068.0
2025-01-13 12:40:00,47.23,47.27,47.21,47.25,437270.0,46.6376,46.6771,46.6178,46.6573,437270.0
2025-01-13 12:50:00,47.24,47.31,47.23,47.31,197628.0,46.6474,46.7165,46.6376,46.7165,197628.0
2025-01-13 13:00:00,47.3,47.31,47.28,47.28,348741.0,46.7067,46.7165,46.6869,46.6869,348741.0
2025-01-13 13:10:00,47.29,47.31,47.27,47.28,191392.0,46.6968,46.7165,46.6771,46.6869,191392.0
2025-01-13 13:20:00,47.28,47.3,47.26,47.3,237279.0,46.6869,46.7067,46.6672,46.7067,237279.0
2025-01-13 13:30:00,47.31,47.34,47.3,47.34,279180.0,46.7165,46.7462,46.7067,46.7462,279180.0
2025-01-13 13:40:00,47.33,47.36,47.31,47.36,255798.0,46.7363,46.7659,46.7165,46.7659,255798.0
2025-01-13 13:50:00,47.35,47.35,47.3,47.34,176836.0,46.756,46.756,46.7067,46.7462,176836.0
2025-01-13 14:00:00,47.34,47.34,47.3,47.32,162117.0,46.7462,46.7462,46.7067,46.7264,162117.0
2025-01-13 14:10:00,47.32,47.34,47.27,47.27,303993.0,46.7264,46.7462,46.6771,46.6771,303993.0
2025-01-13 14:20:00,47.28,47.35,47.28,47.34,542860.0,46.6869,46.756,46.6869,46.7462,542860.0
2025-01-13 14:30:00,47.34,47.35,47.31,47.34,235919.0,46.7462,46.756,46.7165,46.7462,235919.0
2025-01-13 14:40:00,47.33,47.36,47.28,47.29,301652.0,46.7363,46.7659,46.6869,46.6968,301652.0
2025-01-13 14:50:00,47.29,47.32,47.27,47.31,162762.0,46.6968,46.7264,46.6771,46.7165,162762.0
2025-01-13 15:00:00,47.3,47.34,47.28,47.32,477195.0,46.7067,46.7462,46.6869,46.7264,477195.0
2025-01-13 15:10:00,47.32,47.33,47.31,47.33,358449.0,46.7264,46.7363,46.7165,46.7363,358449.0
2025-01-13 15:20:00,47.33,47.34,47.29,47.3,337220.0,46.7363,46.7462,46.6968,46.7067,337220.0
2025-01-13 15:30:00,47.31,47.34,47.29,47.32,495478.0,46.7165,46.7462,46.6968,46.7264,495478.0
2025-01-13 15:40:00,47.32,47.34,47.3,47.34,409229.0,46.7264,46.7462,46.7067,46.7462,409229.0
2025-01-13 15:50:00,47.34,47.41,47.34,47.4,339945.0,46.7462,46.8153,46.7462,46.8054,339945.0
2025-01-14 09:30:00,47.54,47.58,47.48,47.54,427430.0,46.9437,46.9832,46.8844,46.9437,427430.0
2025-01-14 09:40:00,47.55,47.56,47.41,47.44,202884.0,46.9535,46.9634,46.8153,46.8449,202884.0
2025-01-14 09:50:00,47.44,47.45,47.36,47.38,314916.0,46.8449,46.8548,46.7659,46.7857,314916.0
2025-01-14 10:00:00,47.39,47.52,47.38,47.48,411237.0,46.7955,46.9239,46.7857,46.8844,411237.0
2025-01-14 10:10:00,47.48,47.55,47.47,47.51,326253.0,46.8844,46.9535,46.8745,46.914,326253.0
2025-01-14 10:20:00,47.5,47.51,47.45,47.48,131868.0,46.9042,46.914,46.8548,46.8844,131868.0
2025-01-14 10:30:00,47.48,47.51,47.47,47.49,146704.0,46.8844,46.914,46.8745,46.8943,146704.0
2025-01-14 10:40:00,47.49,47.58,47.48,47.52,254877.0,46.8943,46.9832,46.8844,46.9239,254877.0
2025-01-14 10:50:00,47.52,47.57,47.49,47.53,203169.0,46.9239,46.9733,46.8943,46.9338,203169.0
2025-01-14 11:00:00,47.53,47.54,47.44,47.49,150605.0,46.9338,46.9437,46.8449,46.8943,150605.0
2025-01-14 11:10:00,47.49,47.52,47.46,47.47,189451.0,46.8943,46.9239,46.8647,46.8745,189451.0
2025-01-14 11:20:00,47.48,47.52,47.46,47.46,196072.0,46.8844,46.9239,46.8647,46.8647,196072.0
2025-01-14 11:30:00,47.45,47.49,47.42,47.45,317738.0,46.8548,46.8943,46.8252,46.8548,317738.0
2025-01-14 11:40:00,47.45,47.47,47.38,47.39,347235.0,46.8548,46.8745,46.7857,46.7955,347235.0
2025-01-14 11:50:00,47.39,47.41,47.37,47.38,529695.0,46.7955,46.8153,46.7758,46.7857,529695.0
2025-01-14 12:00:00,47.37,47.39,47.34,47.37,817189.0,46.7758,46.7955,46.7462,46.7758,817189.0
2025-01-14 12:10:00,47.37,47.44,47.37,47.41,1091260.0,46.7758,46.8449,46.7758,46.8153,1091260.0
2025-01-14 12:20:00,47.41,47.43,47.37,47.41,845371.0,46.8153,46.835,46.7758,46.8153,845371.0
2025-01-14 12:30:00,47.41,47.42,47.37,47.42,909768.0,46.8153,46.8252,46.7758,46.8252,909768.0
2025-01-14 12:40:00,47.41,47.46,47.4,47.44,749353.0,46.8153,46.8647,46.8054,46.8449,749353.0
2025-01-14 12:50:00,47.44,47.47,47.43,47.45,430753.0,46.8449,46.8745,46.835,46.8548,430753.0
2025-01-14 13:00:00,47.45,47.49,47.44,47.48,459882.0,46.8548,46.8943,46.8449,46.8844,459882.0
2025-01-14 13:10:00,47.48,47.51,47.47,47.5,433674.0,46.8844,46.914,46.8745,46.9042,433674.0
2025-01-14 13:20:00,47.49,47.54,47.48,47.53,384458.0,46.8943,46.9437,46.8844,46.9338,384458.0
2025-01-14 13:30:00,47.53,47.58,47.51,47.58,82854.0,46.9338,46.9832,46.914,46.9832,82854.0
2025-01-14 13:40:00,47.57,47.63,47.57,47.63,142724.0,46.9733,47.0325,46.9733,47.0325,142724.0
2025-01-14 13:50:00,47.63,47.65,47.62,47.63,240029.0,47.0325,47.0523,47.0227,47.0325,240029.0
2025-01-14 14:00:00,47.64,47.64,47.6,47.62,146466.0,47.0424,47.0424,47.0029,47.0227,146466.0
2025-01-14 14:10:00,47.61,47.64,47.6,47.64,168730.0,47.0128,47.0424,47.0029,47.0424,168730.0
2025-01-14 14:20:00,47.64,47.65,47.61,47.62,129107.0,47.0424,47.0523,47.0128,47.0227,129107.0
2025-01-14 14:30:00,47.62,47.66,47.61,47.65,347915.0,47.0227,47.0622,47.0128,47.0523,347915.0
2025-01-14 14:40:00,47.64,47.65,47.6,47.61,140467.0,47.0424,47.0523,47.0029,47.0128,140467.0
2025-01-14 14:50:00,47.61,47.61,47.48,47.49,209219.0,47.0128,47.0128,46.8844,46.8943,209219.0
2025-01-14 15:00:00,47.5,47.51,47.43,47.47,164149.0,46.9042,46.914,46.835,46.8745,164149.0
2025-01-14 15:10:00,47.47,47.51,47.45,47.5,190181.0,46.8745,46.914,46.8548,46.9042,190181.0
2025-01-14 15:20:00,47.5,47.55,47.48,47.54,356961.0,46.9042,46.9535,46.8844,46.9437,356961.0
2025-01-14 15:30:00,47.55,47.56,47.5,47.51,287957.0,46.9535,46.9634,46.9042,46.914,287957.0
2025-01-14 15:40:00,47.51,47.56,47.5,47.55,224710.0,46.914,46.9634,46.9042,46.9535,224710.0
2025-01-14 15:50:00,47.55,47.6,47.55,47.58,457736.0,46.9535,47.0029,46.9535,46.9832,457736.0
2025-01-15 09:30:00,48.26,48.3,48.15,48.19,336632.0,47.6546,47.6941,47.546,47.5855,336632.0
2025-01-15 09:40:00,48.19,48.28,48.19,48.26,161665.0,47.5855,47.6744,47.5855,47.6546,161665.0
2025-01-15 09:50:00,48.25,48.27,48.22,48.25,133500.0,47.6448,47.6645,47.6151,47.6448,133500.0
2025-01-15 10:00:00,48.26,48.26,48.16,48.21,373220.0,47.6546,47.6546,47.5559,47.6053,373220.0
2025-01-15 10:10:00,48.22,48.28,48.2,48.26,280261.0,47.6151,47.6744,47.5954,47.6546,280261.0
2025-01-15 10:20:00,48.25,48.27,48.21,48.27,164990.0,47.6448,47.6645,47.6053,47.6645,164990.0
2025-01-15 10:30:00,48.27,48.29,48.22,48.23,131160.0,47.6645,47.6843,47.6151,47.625,131160.0
2025-01-15 10:40:00,48.22,48.26,48.15,48.16,126703.0,47.6151,47.6546,47.546,47.5559,126703.0
2025-01-15 10:50:00,48.17,48.2,48.13,48.18,172077.0,47.5658,47.5954,47.5263,47.5756,172077.0
2025-01-15 11:00:00,48.17,48.23,48.13,48.16,179306.0,47.5658,47.625,47.5263,47.5559,179306.0
2025-01-15 11:10:00,48.16,48.18,48.12,48.14,179874.0,47.5559,47.5756,47.5164,47.5361,179874.0
2025-01-15 11:20:00,48.14,48.19,48.12,48.13,127619.0,47.5361,47.5855,47.5164,47.5263,127619.0
2025-01-15 11:30:00,48.13,48.13,47.99,48.02,691185.0,47.5263,47.5263,47.388,47.4176,691185.0
2025-01-15 11:40:00,48.03,48.06,48.0,48.05,99377.0,47.4275,47.4571,47.3979,47.4473,99377.0
2025-01-15 11:50:00,48.05,48.07,48.01,48.05,496841.0,47.4473,47.467,47.4078,47.4473,496841.0
2025-01-15 12:00:00,48.06,48.12,48.05,48.12,205821.0,47.4571,47.5164,47.4473,47.5164,205821.0
2025-01-15 12:10:00,48.12,48.13,48.08,48.08,297475.0,47.5164,47.5263,47.4769,47.4769,297475.0
2025-01-15 12:20:00,48.08,48.12,48.07,48.12,226369.0,47.4769,47.5164,47.467,47.5164,226369.0
2025-01-15 12:30:00,48.12,48.15,48.1,48.15,174802.0,47.5164,47.546,47.4966,47.546,174802.0
2025-01-15 12:40:00,48.14,48.15,48.11,48.12,211442.0,47.5361,47.546,47.5065,47.5164,211442.0
2025-01-15 12:50:00,48.12,48.12,48.06,48.07,387906.0,47.5164,47.5164,47.4571,47.467,387906.0
2025-01-15 13:00:00,48.08,48.12,48.08,48.11,170869.0,47.4769,47.5164,47.4769,47.5065,170869.0
2025-01-15 13:10:00,48.11,48.15,48.1,48.15,120303.0,47.5065,47.546,47.4966,47.546,120303.0
2025-01-15 13:20:00,48.15,48.15,48.13,48.15,135363.0,47.546,47.546,47.5263,47.546,135363.0
2025-01-15 13:30:00,48.15,48.16,48.13,48.16,122123.0,47.546,47.5559,47.5263,47.5559,122123.0
2025-01-15 13:40:00,48.16,48.17,48.15,48.15,120430.0,47.5559,47.5658,47.546,47.546,120430.0
2025-01-15 13:50:00,48.16,48.19,48.15,48.18,273796.0,47.5559,47.5855,47.546,47.5756,273796.0
2025-01-15 14:00:00,48.18,48.19,48.17,48.18,333656.0,47.5756,47.5855,47.5658,47.5756,333656.0
2025-01-15 14:10:00,48.18,48.18,48.15,48.18,161196.0,47.5756,47.5756,47.546,47.5756,161196.0
2025-01-15 14:20:00,48.17,48.19,48.15,48.19,191187.0,47.5658,47.5855,47.546,47.5855,191187.0
2025-01-15 14:30:00,48.19,48.22,48.18,48.22,230658.0,47.5855,47.6151,47.5756,47.6151,230658.0
2025-01-15 14:40:00,48.21,48.22,48.18,48.19,154593.0,47.6053,47.6151,47.5756,47.5855,154593.0
2025-01-15 14:50:00,48.19,48.21,48.18,48.2,202931.0,47.5855,47.6053,47.5756,47.5954,202931.0
2025-01-15 15:00:00,48.2,48.21,48.18,48.2,158512.0,47.5954,47.6053,47.5756,47.5954,158512.0
2025-01-15 15:10:00,48.2,48.22,48.19,48.21,195962.0,47.5954,47.6151,47.5855,47.6053,195962.0
2025-01-15 15:20:00,48.21,48.24,48.2,48.23,224998.0,47.6053,47.6349,47.5954,47.625,224998.0
2025-01-15 15:30:00,48.22,48.24,48.21,48.22,230901.0,47.6151,47.6349,47.6053,47.6151,230901.0
2025-01-15 15:40:00,48.21,48.23,48.2,48.2,343707.0,47.6053,47.625,47.5954,47.5954,343707.0
2025-01-15 15:50:00,48.2,48.21,48.16,48.17,316782.0,47.5954,47.6053,47.5559,47.5658,316782.0
2025-01-16 09:30:00,48.26,48.29,48.2,48.27,756516.0,47.6546,47.6843,47.5954,47.6645,756516.0
2025-01-16 09:40:00,48.27,48.29,48.21,48.23,87767.0,47.6645,47.6843,47.6053,47.625,87767.0
2025-01-16 09:50:00,48.23,48.26,48.17,48.18,235493.0,47.625,47.6546,47.5658,47.5756,235493.0
2025-01-16 10:00:00,48.17,48.28,48.13,48.27,580271.0,47.5658,47.6744,47.5263,47.6645,580271.0
2025-01-16 10:10:00,48.28,48.3,48.18,48.25,343405.0,47.6744,47.6941,47.5756,47.6448,343405.0
2025-01-16 10:20:00,48.24,48.28,48.22,48.24,118294.0,47.6349,47.6744,47.6151,47.6349,118294.0
2025-01-16 10:30:00,48.25,48.31,48.22,48.28,98459.0,47.6448,47.704,47.6151,47.6744,98459.0
2025-01-16 10:40:00,48.28,48.29,48.23,48.26,143802.0,47.6744,47.6843,47.625,47.6546,143802.0
2025-01-16 10:50:00,48.27,48.33,48.25,48.33,147599.0,47.6645,47.7238,47.6448,47.7238,147599.0
2025-01-16 11:00:00,48.33,48.42,48.31,48.4,128916.0,47.7238,47.8126,47.704,47.7929,128916.0
2025-01-16 11:10:00,48.4,48.4,48.28,48.34,467612.0,47.7929,47.7929,47.6744,47.7336,467612.0
2025-01-16 11:20:00,48.33,48.39,48.3,48.39,202556.0,47.7238,47.783,47.6941,47.783,202556.0
2025-01-16 11:30:00,48.39,48.45,48.38,48.41,389057.0,47.783,47.8422,47.7731,47.8028,389057.0
2025-01-16 11:40:00,48.42,48.44,48.37,48.42,92210.0,47.8126,47.8324,47.7633,47.8126,92210.0
2025-01-16 11:50:00,48.43,48.44,48.4,48.44,183320.0,47.8225,47.8324,47.7929,47.8324,183320.0
2025-01-16 12:00:00,48.43,48.44,48.4,48.44,243807.0,47.8225,47.8324,47.7929,47.8324,243807.0
2025-01-16 12:10:00,48.43,48.48,48.41,48.47,294912.0,47.8225,47.8719,47.8028,47.862,294912.0
2025-01-16 12:20:00,48.47,48.49,48.43,48.47,679358.0,47.862,47.8817,47.8225,47.862,679358.0
2025-01-16 12:30:00,48.47,48.48,48.42,48.43,678055.0,47.862,47.8719,47.8126,47.8225,678055.0
2025-01-16 12:40:00,48.43,48.44,48.4,48.41,363562.0,47.8225,47.8324,47.7929,47.8028,363562.0
2025-01-16 12:50:00,48.41,48.42,48.37,48.4,309713.0,47.8028,47.8126,47.7633,47.7929,309713.0
2025-01-16 13:00:00,48.39,48.42,48.37,48.39,443694.0,47.783,47.8126,47.7633,47.783,443694.0
2025-01-16 13:10:00,48.4,48.42,48.38,48.4,479128.0,47.7929,47.8126,47.7731,47.7929,479128.0
2025-01-16 13:20:00,48.4,48.41,48.35,48.36,379640.0,47.7929,47.8028,47.7435,47.7534,379640.0
2025-01-16 13:30:00,48.36,48.36,48.32,48.34,407704.0,47.7534,47.7534,47.7139,47.7336,407704.0
2025-01-16 13:40:00,48.33,48.35,48.29,48.3,438688.0,47.7238,47.7435,47.6843,47.6941,438688.0
2025-01-16 13:50:00,48.3,48.34,48.3,48.31,883398.0,47.6941,47.7336,47.6941,47.704,883398.0
2025-01-16 14:00:00,48.32,48.36,48.3,48.34,513756.0,47.7139,47.7534,47.6941,47.7336,513756.0
2025-01-16 14:10:00,48.34,48.4,48.34,48.38,556957.0,47.7336,47.7929,47.7336,47.7731,556957.0
2025-01-16 14:20:00,48.38,48.39,48.34,48.37,261201.0,47.7731,47.783,47.7336,47.7633,261201.0
2025-01-16 14:30:00,48.37,48.39,48.34,48.38,381670.0,47.7633,47.783,47.7336,47.7731,381670.0
2025-01-16 14:40:00,48.39,48.4,48.37,48.39,789300.0,47.783,47.7929,47.7633,47.783,789300.0
2025-01-16 14:50:00,48.39,48.41,48.36,48.4,387383.0,47.783,47.8028,47.7534,47.7929,387383.0
2025-01-16 15:00:00,48.4,48.42,48.38,48.41,162555.0,47.7929,47.8126,47.7731,47.8028,162555.0
2025-01-16 15:10:00,48.41,48.41,48.36,48.37,988183.0,47.8028,47.8028,47.7534,47.7633,988183.0
2025-01-16 15:20:00,48.37,48.38,48.35,48.37,382257.0,47.7633,47.7731,47.7435,47.7633,382257.0
2025-01-16 15:30:00,48.37,48.39,48.36,48.37,578883.0,47.7633,47.783,47.7534,47.7633,578883.0
2025-01-16 15:40:00,48.36,48.38,48.35,48.36,478419.0,47.7534,47.7731,47.7435,47.7534,478419.0
2025-01-16 15:50:00,48.35,48.38,48.32,48.34,312655.0,47.7435,47.7731,47.7139,47.7336,312655.0
2025-01-17 09:30:00,48.57,48.6,48.5,48.52,312823.0,47.9607,47.9904,47.8916,47.9114,312823.0
2025-01-17 09:40:00,48.53,48.64,48.53,48.63,163432.0,47.9212,48.0299,47.9212,48.02,163432.0
2025-01-17 09:50:00,48.62,48.68,48.62,48.66,119062.0,48.0101,48.0694,48.0101,48.0496,119062.0
2025-01-17 10:00:00,48.66,48.81,48.64,48.77,178955.0,48.0496,48.1977,48.0299,48.1582,178955.0
2025-01-17 10:10:00,48.76,48.81,48.71,48.73,243792.0,48.1484,48.1977,48.099,48.1187,243792.0
2025-01-17 10:20:00,48.73,48.73,48.68,48.73,170301.0,48.1187,48.1187,48.0694,48.1187,170301.0
2025-01-17 10:30:00,48.73,48.74,48.68,48.71,194409.0,48.1187,48.1286,48.0694,48.099,194409.0
2025-01-17 10:40:00,48.71,48.74,48.68,48.72,293074.0,48.099,48.1286,48.0694,48.1089,293074.0
2025-01-17 10:50:00,48.72,48.73,48.69,48.72,459427.0,48.1089,48.1187,48.0792,48.1089,459427.0
2025-01-17 11:00:00,48.72,48.72,48.66,48.68,482268.0,48.1089,48.1089,48.0496,48.0694,482268.0
2025-01-17 11:10:00,48.68,48.69,48.66,48.68,318539.0,48.0694,48.0792,48.0496,48.0694,318539.0
2025-01-17 11:20:00,48.68,48.7,48.67,48.69,172758.0,48.0694,48.0891,48.0595,48.0792,172758.0
2025-01-17 11:30:00,48.69,48.72,48.67,48.69,231647.0,48.0792,48.1089,48.0595,48.0792,231647.0
2025-01-17 11:40:00,48.68,48.7,48.67,48.68,188676.0,48.0694,48.0891,48.0595,48.0694,188676.0
2025-01-17 11:50:00,48.69,48.7,48.61,48.64,181104.0,48.0792,48.0891,48.0002,48.0299,181104.0
2025-01-17 12:00:00,48.64,48.64,48.61,48.62,220576.0,48.0299,48.0299,48.0002,48.0101,220576.0
2025-01-17 12:10:00,48.62,48.66,48.61,48.65,178921.0,48.0101,48.0496,48.0002,48.0397,178921.0
2025-01-17 12:20:00,48.65,48.66,48.63,48.64,304469.0,48.0397,48.0496,48.02,48.0299,304469.0
2025-01-17 12:30:00,48.64,48.65,48.62,48.64,149375.0,48.0299,48.0397,48.0101,48.0299,149375.0
2025-01-17 12:40:00,48.65,48.65,48.61,48.62,64567.0,48.0397,48.0397,48.0002,48.0101,64567.0
2025-01-17 12:50:00,48.62,48.63,48.59,48.6,467481.0,48.0101,48.02,47.9805,47.9904,467481.0
2025-01-17 13:00:00,48.61,48.61,48.58,48.59,160275.0,48.0002,48.0002,47.9706,47.9805,160275.0
2025-01-17 13:10:00,48.59,48.61,48.58,48.59,139261.0,47.9805,48.0002,47.9706,47.9805,139261.0
2025-01-17 13:20:00,48.59,48.63,48.58,48.58,141016.0,47.9805,48.02,47.9706,47.9706,141016.0
2025-01-17 13:30:00,48.58,48.59,48.55,48.58,180929.0,47.9706,47.9805,47.941,47.9706,180929.0
2025-01-17 13:40:00,48.58,48.59,48.55,48.57,198835.0,47.9706,47.9805,47.941,47.9607,198835.0
2025-01-17 13:50:00,48.56,48.57,48.54,48.56,90847.0,47.9509,47.9607,47.9311,47.9509,90847.0
2025-01-17 14:00:00,48.57,48.59,48.56,48.57,161432.0,47.9607,47.9805,47.9509,47.9607,161432.0
2025-01-17 14:10:00,48.57,48.58,48.54,48.55,160957.0,47.9607,47.9706,47.9311,47.941,160957.0
2025-01-17 14:20:00,48.54,48.58,48.54,48.55,190721.0,47.9311,47.9706,47.9311,47.941,190721.0
2025-01-17 14:30:00,48.55,48.57,48.54,48.55,125804.0,47.941,47.9607,47.9311,47.941,125804.0
2025-01-17 14:40:00,48.55,48.57,48.53,48.55,190484.0,47.941,47.9607,47.9212,47.941,190484.0
2025-01-17 14:50:00,48.55,48.56,48.53,48.55,184222.0,47.941,47.9509,47.9212,47.941,184222.0
2025-01-17 15:00:00,48.54,48.54,48.51,48.54,547045.0,47.9311,47.9311,47.9015,47.9311,547045.0
2025-01-17 15:10:00,48.54,48.56,48.53,48.55,124462.0,47.9311,47.9509,47.9212,47.941,124462.0
2025-01-17 15:20:00,48.55,48.57,48.55,48.57,150751.0,47.941,47.9607,47.941,47.9607,150751.0
2025-01-17 15:30:00,48.57,48.59,48.56,48.58,310646.0,47.9607,47.9805,47.9509,47.9706,310646.0
2025-01-17 15:40:00,48.58,48.59,48.56,48.59,138298.0,47.9706,47.9805,47.9509,47.9805,138298.0
2025-01-17 15:50:00,48.58,48.59,48.54,48.57,257770.0,47.9706,47.9805,47.9311,47.9607,257770.0
2025-01-21 09:30:00,49.21,49.22,49.13,49.16,525790.0,48.5927,48.6026,48.5137,48.5433,525790.0
2025-01-21 09:40:00,49.16,49.24,49.15,49.19,174687.0,48.5433,48.6223,48.5335,48.573,174687.0
2025-01-21 09:50:00,49.2,49.21,49.14,49.18,308855.0,48.5828,48.5927,48.5236,48.5631,308855.0
2025-01-21 10:00:00,49.18,49.2,49.13,49.18,377788.0,48.5631,48.5828,48.5137,48.5631,377788.0
2025-01-21 10:10:00,49.18,49.21,49.13,49.2,503810.0,48.5631,48.5927,48.5137,48.5828,503810.0
2025-01-21 10:20:00,49.2,49.26,49.18,49.24,318078.0,48.5828,48.6421,48.5631,48.6223,318078.0
2025-01-21 10:30:00,49.23,49.3,49.22,49.3,189470.0,48.6125,48.6816,48.6026,48.6816,189470.0
2025-01-21 10:40:00,49.3,49.33,49.25,49.29,173601.0,48.6816,48.7112,48.6322,48.6717,173601.0
2025-01-21 10:50:00,49.29,49.29,49.24,49.28,153673.0,48.6717,48.6717,48.6223,48.6618,153673.0
2025-01-21 11:00:00,49.28,49.34,49.26,49.33,129374.0,48.6618,48.7211,48.6421,48.7112,129374.0
2025-01-21 11:10:00,49.32,49.35,49.31,49.34,146799.0,48.7013,48.731,48.6915,48.7211,146799.0
2025-01-21 11:20:00,49.34,49.41,49.33,49.41,151797.0,48.7211,48.7902,48.7112,48.7902,151797.0
2025-01-21 11:30:00,49.41,49.42,49.37,49.38,123409.0,48.7902,48.8001,48.7507,48.7606,123409.0
2025-01-21 11:40:00,49.38,49.41,49.36,49.4,1158094.0,48.7606,48.7902,48.7408,48.7803,1158094.0
2025-01-21 11:50:00,49.4,49.44,49.39,49.44,251901.0,48.7803,48.8198,48.7705,48.8198,251901.0
2025-01-21 12:00:00,49.44,49.45,49.42,49.45,370206.0,48.8198,48.8297,48.8001,48.8297,370206.0
2025-01-21 12:10:00,49.45,49.46,49.42,49.43,331802.0,48.8297,48.8396,48.8001,48.81,331802.0
2025-01-21 12:20:00,49.43,49.47,49.41,49.46,625354.0,48.81,48.8495,48.7902,48.8396,625354.0
2025-01-21 12:30:00,49.46,49.47,49.44,49.46,279513.0,48.8396,48.8495,48.8198,48.8396,279513.0
2025-01-21 12:40:00,49.46,49.48,49.44,49.47,155068.0,48.8396,48.8593,48.8198,48.8495,155068.0
2025-01-21 12:50:00,49.48,49.48,49.45,49.46,227434.0,48.8593,48.8593,48.8297,48.8396,227434.0
2025-01-21 13:00:00,49.46,49.47,49.43,49.47,314318.0,48.8396,48.8495,48.81,48.8495,314318.0
2025-01-21 13:10:00,49.47,49.47,49.44,49.45,381832.0,48.8495,48.8495,48.8198,48.8297,381832.0
2025-01-21 13:20:00,49.45,49.46,49.41,49.45,3564530.0,48.8297,48.8396,48.7902,48.8297,3564530.0
2025-01-21 13:30:00,49.46,49.47,49.45,49.47,211454.0,48.8396,48.8495,48.8297,48.8495,211454.0
2025-01-21 13:40:00,49.47,49.48,49.44,49.45,125830.0,48.8495,48.8593,48.8198,48.8297,125830.0
2025-01-21 13:50:00,49.45,49.46,49.44,49.46,170321.0,48.8297,48.8396,48.8198,48.8396,170321.0
2025-01-21 14:00:00,49.46,49.47,49.45,49.46,181106.0,48.8396,48.8495,48.8297,48.8396,181106.0
2025-01-21 14:10:00,49.47,49.47,49.43,49.43,323187.0,48.8495,48.8495,48.81,48.81,323187.0
2025-01-21 14:20:00,49.44,49.44,49.41,49.44,1003076.0,48.8198,48.8198,48.7902,48.8198,1003076.0
2025-01-21 14:30:00,49.43,49.44,49.41,49.43,589448.0,48.81,48.8198,48.7902,48.81,589448.0
2025-01-21 14:40:00,49.42,49.43,49.42,49.43,574301.0,48.8001,48.81,48.8001,48.81,574301.0
2025-01-21 14:50:00,49.43,49.44,49.41,49.44,308562.0,48.81,48.8198,48.7902,48.8198,308562.0
2025-01-21 15:00:00,49.44,49.46,49.43,49.46,241313.0,48.8198,48.8396,48.81,48.8396,241313.0
2025-01-21 15:10:00,49.46,49.47,49.45,49.46,251567.0,48.8396,48.8495,48.8297,48.8396,251567.0
2025-01-21 15:20:00,49.46,49.48,49.46,49.48,419327.0,48.8396,48.8593,48.8396,48.8593,419327.0
2025-01-21 15:30:00,49.48,49.48,49.44,49.46,340808.0,48.8593,48.8593,48.8198,48.8396,340808.0
2025-01-21 15:40:00,49.47,49.48,49.45,49.47,530559.0,48.8495,48.8593,48.8297,48.8495,530559.0
2025-01-21 15:50:00,49.48,49.53,49.47,49.52,535625.0,48.8593,48.9087,48.8495,48.8988,535625.0
2025-01-22 09:30:00,49.64,49.64,49.51,49.51,291361.0,49.0173,49.0173,48.889,48.889,291361.0
2025-01-22 09:40:00,49.52,49.61,49.52,49.61,130907.0,48.8988,48.9877,48.8988,48.9877,130907.0
2025-01-22 09:50:00,49.61,49.61,49.55,49.56,240981.0,48.9877,48.9877,48.9285,48.9383,240981.0
2025-01-22 10:00:00,49.55,49.55,49.49,49.51,332697.0,48.9285,48.9285,48.8692,48.889,332697.0
2025-01-22 10:10:00,49.51,49.56,49.5,49.55,227179.0,48.889,48.9383,48.8791,48.9285,227179.0
2025-01-22 10:20:00,49.55,49.55,49.51,49.52,217109.0,48.9285,48.9285,48.889,48.8988,217109.0
2025-01-22 10:30:00,49.52,49.54,49.49,49.53,178018.0,48.8988,48.9186,48.8692,48.9087,178018.0
2025-01-22 10:40:00,49.52,49.54,49.48,49.5,189967.0,48.8988,48.9186,48.8593,48.8791,189967.0
2025-01-22 10:50:00,49.5,49.51,49.47,49.48,224175.0,48.8791,48.889,48.8495,48.8593,224175.0
2025-01-22 11:00:00,49.49,49.5,49.45,49.5,156911.0,48.8692,48.8791,48.8297,48.8791,156911.0
2025-01-22 11:10:00,49.49,49.49,49.45,49.47,168060.0,48.8692,48.8692,48.8297,48.8495,168060.0
2025-01-22 11:20:00,49.48,49.51,49.47,49.51,91298.0,48.8593,48.889,48.8495,48.889,91298.0
2025-01-22 11:30:00,49.51,49.56,49.5,49.56,86692.0,48.889,48.9383,48.8791,48.9383,86692.0
2025-01-22 11:40:00,49.55,49.56,49.53,49.54,225053.0,48.9285,48.9383,48.9087,48.9186,225053.0
2025-01-22 11:50:00,49.55,49.57,49.54,49.57,115087.0,48.9285,48.9482,48.9186,48.9482,115087.0
2025-01-22 12:00:00,49.57,49.57,49.54,49.55,227510.0,48.9482,48.9482,48.9186,48.9285,227510.0
2025-01-22 12:10:00,49.55,49.56,49.52,49.54,226112.0,48.9285,48.9383,48.8988,48.9186,226112.0
2025-01-22 12:20:00,49.54,49.54,49.52,49.54,231700.0,48.9186,48.9186,48.8988,48.9186,231700.0
2025-01-22 12:30:00,49.54,49.56,49.53,49.54,106448.0,48.9186,48.9383,48.9087,48.9186,106448.0
2025-01-22 12:40:00,49.55,49.55,49.51,49.52,111844.0,48.9285,48.9285,48.889,48.8988,111844.0
2025-01-22 12:50:00,49.52,49.53,49.5,49.51,104628.0,48.8988,48.9087,48.8791,48.889,104628.0
2025-01-22 13:00:00,49.51,49.51,49.48,49.51,206761.0,48.889,48.889,48.8593,48.889,206761.0
2025-01-22 13:10:00,49.51,49.54,49.49,49.51,243035.0,48.889,48.9186,48.8692,48.889,243035.0
2025-01-22 13:20:00,49.52,49.55,49.51,49.54,135061.0,48.8988,48.9285,48.889,48.9186,135061.0
2025-01-22 13:30:00,49.54,49.54,49.53,49.54,174423.0,48.9186,48.9186,48.9087,48.9186,174423.0
2025-01-22 13:40:00,49.54,49.54,49.53,49.53,95725.0,48.9186,48.9186,48.9087,48.9087,95725.0
2025-01-22 13:50:00,49.54,49.54,49.48,49.49,156398.0,48.9186,48.9186,48.8593,48.8692,156398.0
2025-01-22 14:00:00,49.49,49.5,49.48,49.5,89332.0,48.8692,48.8791,48.8593,48.8791,89332.0
2025-01-22 14:10:00,49.49,49.5,49.49,49.49,140723.0,48.8692,48.8791,48.8692,48.8692,140723.0
2025-01-22 14:20:00,49.5,49.51,49.49,49.5,133550.0,48.8791,48.889,48.8692,48.8791,133550.0
2025-01-22 14:30:00,49.5,49.52,49.49,49.52,224171.0,48.8791,48.8988,48.8692,48.8988,224171.0
2025-01-22 14:40:00,49.51,49.52,49.5,49.5,135471.0,48.889,48.8988,48.8791,48.8791,135471.0
2025-01-22 14:50:00,49.5,49.51,49.49,49.51,130171.0,48.8791,48.889,48.8692,48.889,130171.0
2025-01-22 15:00:00,49.51,49.52,49.49,49.52,200754.0,48.889,48.8988,48.8692,48.8988,200754.0
2025-01-22 15:10:00,49.52,49.52,49.49,49.51,180663.0,48.8988,48.8988,48.8692,48.889,180663.0
2025-01-22 15:20:00,49.51,49.51,49.48,49.49,179369.0,48.889,48.889,48.8593,48.8692,179369.0
2025-01-22 15:30:00,49.48,49.49,49.46,49.47,230549.0,48.8593,48.8692,48.8396,48.8495,230549.0
2025-01-22 15:40:00,49.47,49.47,49.44,49.45,191277.0,48.8495,48.8495,48.8198,48.8297,191277.0
2025-01-22 15:50:00,49.44,49.44,49.4,49.4,206425.0,48.8198,48.8198,48.7803,48.7803,206425.0
2025-01-23 09:30:00,49.48,49.49,49.44,49.46,285135.0,48.8593,48.8692,48.8198,48.8396,285135.0
2025-01-23 09:40:00,49.46,49.49,49.42,49.48,86941.0,48.8396,48.8692,48.8001,48.8593,86941.0
2025-01-23 09:50:00,49.48,49.5,49.46,49.5,188402.0,48.8593,48.8791,48.8396,48.8791,188402.0
2025-01-23 10:00:00,49.5,49.5,49.46,49.48,298706.0,48.8791,48.8791,48.8396,48.8593,298706.0
2025-01-23 10:10:00,49.47,49.51,49.46,49.5,235309.0,48.8495,48.889,48.8396,48.8791,235309.0
2025-01-23 10:20:00,49.49,49.5,49.45,49.47,167267.0,48.8692,48.8791,48.8297,48.8495,167267.0
2025-01-23 10:30:00,49.47,49.51,49.45,49.5,410668.0,48.8495,48.889,48.8297,48.8791,410668.0
2025-01-23 10:40:00,49.5,49.5,49.47,49.48,252321.0,48.8791,48.8791,48.8495,48.8593,252321.0
2025-01-23 10:50:00,49.48,49.52,49.47,49.51,204925.0,48.8593,48.8988,48.8495,48.889,204925.0
2025-01-23 11:00:00,49.51,49.55,49.5,49.54,240296.0,48.889,48.9285,48.8791,48.9186,240296.0
2025-01-23 11:10:00,49.53,49.57,49.41,49.56,781865.0,48.9087,48.9482,48.7902,48.9383,781865.0
2025-01-23 11:20:00,49.56,49.62,49.53,49.62,381853.0,48.9383,48.9976,48.9087,48.9976,381853.0
2025-01-23 11:30:00,49.61,49.65,49.6,49.6,68933.0,48.9877,49.0272,48.9778,48.9778,68933.0
2025-01-23 11:40:00,49.6,49.72,49.58,49.7,193841.0,48.9778,49.0963,48.9581,49.0766,193841.0
2025-01-23 11:50:00,49.69,49.71,49.63,49.65,101958.0,49.0667,49.0864,49.0074,49.0272,101958.0
2025-01-23 12:00:00,49.65,49.68,49.62,49.65,149991.0,49.0272,49.0568,48.9976,49.0272,149991.0
2025-01-23 12:10:00,49.66,49.7,49.66,49.69,109236.0,49.0371,49.0766,49.0371,49.0667,109236.0
2025-01-23 12:20:00,49.67,49.68,49.65,49.66,70620.0,49.0469,49.0568,49.0272,49.0371,70620.0
2025-01-23 12:30:00,49.67,49.71,49.65,49.7,226727.0,49.0469,49.0864,49.0272,49.0766,226727.0
2025-01-23 12:40:00,49.7,49.75,49.69,49.73,83140.0,49.0766,49.1259,49.0667,49.1062,83140.0
2025-01-23 12:50:00,49.73,49.75,49.73,49.73,63570.0,49.1062,49.1259,49.1062,49.1062,63570.0
2025-01-23 13:00:00,49.73,49.75,49.73,49.75,99013.0,49.1062,49.1259,49.1062,49.1259,99013.0
2025-01-23 13:10:00,49.75,49.77,49.74,49.74,112052.0,49.1259,49.1457,49.1161,49.1161,112052.0
2025-01-23 13:20:00,49.75,49.75,49.71,49.73,106682.0,49.1259,49.1259,49.0864,49.1062,106682.0
2025-01-23 13:30:00,49.73,49.73,49.7,49.72,1110485.0,49.1062,49.1062,49.0766,49.0963,1110485.0
2025-01-23 13:40:00,49.72,49.72,49.7,49.71,765605.0,49.0963,49.0963,49.0766,49.0864,765605.0
2025-01-23 13:50:00,49.71,49.72,49.7,49.71,108137.0,49.0864,49.0963,49.0766,49.0864,108137.0
2025-01-23 14:00:00,49.71,49.71,49.69,49.71,144201.0,49.0864,49.0864,49.0667,49.0864,144201.0
2025-01-23 14:10:00,49.71,49.71,49.67,49.67,97102.0,49.0864,49.0864,49.0469,49.0469,97102.0
2025-01-23 14:20:00,49.67,49.72,49.66,49.7,187397.0,49.0469,49.0963,49.0371,49.0766,187397.0
2025-01-23 14:30:00,49.71,49.73,49.7,49.72,123265.0,49.0864,49.1062,49.0766,49.0963,123265.0
2025-01-23 14:40:00,49.72,49.72,49.7,49.71,90838.0,49.0963,49.0963,49.0766,49.0864,90838.0
2025-01-23 14:50:00,49.71,49.72,49.7,49.7,172480.0,49.0864,49.0963,49.0766,49.0766,172480.0
2025-01-23 15:00:00,49.7,49.73,49.68,49.73,117126.0,49.0766,49.1062,49.0568,49.1062,117126.0
2025-01-23 15:10:00,49.72,49.76,49.72,49.74,162774.0,49.0963,49.1358,49.0963,49.1161,162774.0
2025-01-23 15:20:00,49.75,49.77,49.73,49.73,296031.0,49.1259,49.1457,49.1062,49.1062,296031.0
2025-01-23 15:30:00,49.73,49.74,49.71,49.72,442444.0,49.1062,49.1161,49.0864,49.0963,442444.0
2025-01-23 15:40:00,49.72,49.73,49.71,49.72,169732.0,49.0963,49.1062,49.0864,49.0963,169732.0
2025-01-23 15:50:00,49.73,49.76,49.72,49.76,230155.0,49.1062,49.1358,49.0963,49.1358,230155.0
2025-01-24 09:30:00,49.96,49.99,49.93,49.96,501106.0,49.3333,49.3629,49.3037,49.3333,501106.0
2025-01-24 09:40:00,49.96,50.06,49.94,49.98,219258.0,49.3333,49.4321,49.3136,49.3531,219258.0
2025-01-24 09:50:00,49.98,50.0,49.95,49.98,98364.0,49.3531,49.3728,49.3234,49.3531,98364.0
2025-01-24 10:00:00,49.98,50.02,49.93,50.01,283016.0,49.3531,49.3926,49.3037,49.3827,283016.0
2025-01-24 10:10:00,50.01,50.02,49.99,50.0,154075.0,49.3827,49.3926,49.3629,49.3728,154075.0
2025-01-24 10:20:00,50.0,50.02,49.98,49.98,114171.0,49.3728,49.3926,49.3531,49.3531,114171.0
2025-01-24 10:30:00,49.99,50.04,49.98,50.0,419410.0,49.3629,49.4123,49.3531,49.3728,419410.0
2025-01-24 10:40:00,50.0,50.05,49.99,50.05,151332.0,49.3728,49.4222,49.3629,49.4222,151332.0
2025-01-24 10:50:00,50.04,50.08,50.03,50.06,168083.0,49.4123,49.4518,49.4024,49.4321,168083.0
2025-01-24 11:00:00,50.05,50.1,50.05,50.08,86992.0,49.4222,49.4716,49.4222,49.4518,86992.0
2025-01-24 11:10:00,50.08,50.1,50.07,50.07,148514.0,49.4518,49.4716,49.4419,49.4419,148514.0
2025-01-24 11:20:00,50.08,50.12,50.07,50.12,97687.0,49.4518,49.4913,49.4419,49.4913,97687.0
2025-01-24 11:30:00,50.11,50.15,50.11,50.15,84670.0,49.4814,49.5209,49.4814,49.5209,84670.0
2025-01-24 11:40:00,50.15,50.16,50.12,50.14,398772.0,49.5209,49.5308,49.4913,49.511,398772.0
2025-01-24 11:50:00,50.13,50.14,50.1,50.11,214220.0,49.5012,49.511,49.4716,49.4814,214220.0
2025-01-24 12:00:00,50.11,50.16,50.09,50.16,140227.0,49.4814,49.5308,49.4617,49.5308,140227.0
2025-01-24 12:10:00,50.16,50.16,50.13,50.15,179943.0,49.5308,49.5308,49.5012,49.5209,179943.0
2025-01-24 12:20:00,50.14,50.17,50.12,50.12,107943.0,49.511,49.5407,49.4913,49.4913,107943.0
2025-01-24 12:30:00,50.13,50.15,50.12,50.15,393955.0,49.5012,49.5209,49.4913,49.5209,393955.0
2025-01-24 12:40:00,50.14,50.15,50.12,50.12,76543.0,49.511,49.5209,49.4913,49.4913,76543.0
2025-01-24 12:50:00,50.13,50.13,50.06,50.07,69411.0,49.5012,49.5012,49.4321,49.4419,69411.0
2025-01-24 13:00:00,50.07,50.08,50.05,50.07,96405.0,49.4419,49.4518,49.4222,49.4419,96405.0
2025-01-24 13:10:00,50.07,50.08,50.05,50.07,103549.0,49.4419,49.4518,49.4222,49.4419,103549.0
2025-01-24 13:20:00,50.07,50.08,50.05,50.05,77718.0,49.4419,49.4518,49.4222,49.4222,77718.0
2025-01-24 13:30:00,50.05,50.08,50.04,50.06,110635.0,49.4222,49.4518,49.4123,49.4321,110635.0
2025-01-24 13:40:00,50.05,50.06,50.03,50.04,109158.0,49.4222,49.4321,49.4024,49.4123,109158.0
2025-01-24 13:50:00,50.05,50.05,49.99,50.0,167843.0,49.4222,49.4222,49.3629,49.3728,167843.0
2025-01-24 14:00:00,50.0,50.02,49.99,50.01,101642.0,49.3728,49.3926,49.3629,49.3827,101642.0
2025-01-24 14:10:00,50.01,50.04,50.0,50.02,129857.0,49.3827,49.4123,49.3728,49.3926,129857.0
2025-01-24 14:20:00,50.02,50.07,50.02,50.06,129187.0,49.3926,49.4419,49.3926,49.4321,129187.0
2025-01-24 14:30:00,50.05,50.06,50.05,50.05,150066.0,49.4222,49.4321,49.4222,49.4222,150066.0
2025-01-24 14:40:00,50.05,50.07,50.04,50.05,117563.0,49.4222,49.4419,49.4123,49.4222,117563.0
2025-01-24 14:50:00,50.05,50.08,50.04,50.04,484643.0,49.4222,49.4518,49.4123,49.4123,484643.0
2025-01-24 15:00:00,50.04,50.05,50.03,50.04,237353.0,49.4123,49.4222,49.4024,49.4123,237353.0
2025-01-24 15:10:00,50.04,50.05,50.03,50.04,256132.0,49.4123,49.4222,49.4024,49.4123,256132.0
2025-01-24 15:20:00,50.03,50.04,50.01,50.01,221668.0,49.4024,49.4123,49.3827,49.3827,221668.0
2025-01-24 15:30:00,50.02,50.02,49.99,50.0,176225.0,49.3926,49.3926,49.3629,49.3728,176225.0
2025-01-24 15:40:00,49.99,49.99,49.97,49.98,329194.0,49.3629,49.3629,49.3432,49.3531,329194.0
2025-01-24 15:50:00,49.98,50.02,49.96,50.01,467739.0,49.3531,49.3926,49.3333,49.3827,467739.0
2025-01-27 09:30:00,49.75,49.85,49.73,49.84,2083021.0,49.1259,49.2247,49.1062,49.2148,2083021.0
2025-01-27 09:40:00,49.83,49.87,49.8,49.86,93042.0,49.2049,49.2444,49.1753,49.2346,93042.0
2025-01-27 09:50:00,49.86,49.9,49.84,49.9,117479.0,49.2346,49.2741,49.2148,49.2741,117479.0
2025-01-27 10:00:00,49.9,49.92,49.8,49.86,286232.0,49.2741,49.2938,49.1753,49.2346,286232.0
2025-01-27 10:10:00,49.86,49.88,49.8,49.83,366884.0,49.2346,49.2543,49.1753,49.2049,366884.0
2025-01-27 10:20:00,49.83,49.91,49.83,49.89,190619.0,49.2049,49.2839,49.2049,49.2642,190619.0
2025-01-27 10:30:00,49.88,49.88,49.83,49.84,327550.0,49.2543,49.2543,49.2049,49.2148,327550.0
2025-01-27 10:40:00,49.85,49.9,49.84,49.86,199361.0,49.2247,49.2741,49.2148,49.2346,199361.0
2025-01-27 10:50:00,49.87,49.88,49.83,49.85,232750.0,49.2444,49.2543,49.2049,49.2247,232750.0
2025-01-27 11:00:00,49.84,49.87,49.82,49.84,320784.0,49.2148,49.2444,49.1951,49.2148,320784.0
2025-01-27 11:10:00,49.84,49.88,49.83,49.87,399380.0,49.2148,49.2543,49.2049,49.2444,399380.0
2025-01-27 11:20:00,49.87,49.87,49.81,49.82,763606.0,49.2444,49.2444,49.1852,49.1951,763606.0
2025-01-27 11:30:00,49.82,49.82,49.76,49.77,320357.0,49.1951,49.1951,49.1358,49.1457,320357.0
2025-01-27 11:40:00,49.77,49.8,49.75,49.79,202763.0,49.1457,49.1753,49.1259,49.1654,202763.0
2025-01-27 11:50:00,49.78,49.8,49.76,49.77,217097.0,49.1556,49.1753,49.1358,49.1457,217097.0
2025-01-27 12:00:00,49.77,49.8,49.75,49.77,273916.0,49.1457,49.1753,49.1259,49.1457,273916.0
2025-01-27 12:10:00,49.77,49.79,49.76,49.76,431980.0,49.1457,49.1654,49.1358,49.1358,431980.0
2025-01-27 12:20:00,49.77,49.82,49.75,49.8,534743.0,49.1457,49.1951,49.1259,49.1753,534743.0
2025-01-27 12:30:00,49.8,49.83,49.79,49.81,274983.0,49.1753,49.2049,49.1654,49.1852,274983.0
2025-01-27 12:40:00,49.81,49.82,49.79,49.8,1192424.0,49.1852,49.1951,49.1654,49.1753,1192424.0
2025-01-27 12:50:00,49.79,49.79,49.74,49.75,249293.0,49.1654,49.1654,49.1161,49.1259,249293.0
2025-01-27 13:00:00,49.75,49.8,49.74,49.8,204403.0,49.1259,49.1753,49.1161,49.1753,204403.0
2025-01-27 13:10:00,49.79,49.8,49.74,49.75,335271.0,49.1654,49.1753,49.1161,49.1259,335271.0
2025-01-27 13:20:00,49.76,49.77,49.73,49.73,232872.0,49.1358,49.1457,49.1062,49.1062,232872.0
2025-01-27 13:30:00,49.73,49.78,49.73,49.74,325982.0,49.1062,49.1556,49.1062,49.1161,325982.0
2025-01-27 13:40:00,49.74,49.79,49.74,49.78,262341.0,49.1161,49.1654,49.1161,49.1556,262341.0
2025-01-27 13:50:00,49.78,49.8,49.76,49.76,232794.0,49.1556,49.1753,49.1358,49.1358,232794.0
2025-01-27 14:00:00,49.77,49.79,49.76,49.77,467028.0,49.1457,49.1654,49.1358,49.1457,467028.0
2025-01-27 14:10:00,49.77,49.81,49.76,49.81,209296.0,49.1457,49.1852,49.1358,49.1852,209296.0
2025-01-27 14:20:00,49.8,49.87,49.79,49.87,126786.0,49.1753,49.2444,49.1654,49.2444,126786.0
2025-01-27 14:30:00,49.87,49.88,49.84,49.87,296949.0,49.2444,49.2543,49.2148,49.2444,296949.0
2025-01-27 14:40:00,49.87,49.88,49.82,49.82,241368.0,49.2444,49.2543,49.1951,49.1951,241368.0
2025-01-27 14:50:00,49.82,49.84,49.8,49.82,136301.0,49.1951,49.2148,49.1753,49.1951,136301.0
2025-01-27 15:00:00,49.82,49.85,49.8,49.83,278160.0,49.1951,49.2247,49.1753,49.2049,278160.0
2025-01-27 15:10:00,49.83,49.86,49.82,49.86,123914.0,49.2049,49.2346,49.1951,49.2346,123914.0
2025-01-27 15:20:00,49.86,49.89,49.85,49.86,212107.0,49.2346,49.2642,49.2247,49.2346,212107.0
2025-01-27 15:30:00,49.86,49.89,49.84,49.89,209729.0,49.2346,49.2642,49.2148,49.2642,209729.0
2025-01-27 15:40:00,49.89,49.92,49.88,49.9,257145.0,49.2642,49.2938,49.2543,49.2741,257145.0
2025-01-27 15:50:00,49.89,49.95,49.86,49.93,294381.0,49.2642,49.3234,49.2346,49.3037,294381.0
2025-01-28 09:30:00,49.87,49.9,49.83,49.85,484870.0,49.2444,49.2741,49.2049,49.2247,484870.0
2025-01-28 09:40:00,49.85,49.89,49.75,49.78,193625.0,49.2247,49.2642,49.1259,49.1556,193625.0
2025-01-28 09:50:00,49.77,49.81,49.75,49.8,93943.0,49.1457,49.1852,49.1259,49.1753,93943.0
2025-01-28 10:00:00,49.8,49.86,49.79,49.83,191418.0,49.1753,49.2346,49.1654,49.2049,191418.0
2025-01-28 10:10:00,49.83,49.86,49.81,49.85,493768.0,49.2049,49.2346,49.1852,49.2247,493768.0
2025-01-28 10:20:00,49.84,49.9,49.84,49.88,157535.0,49.2148,49.2741,49.2148,49.2543,157535.0
2025-01-28 10:30:00,49.88,49.9,49.86,49.9,262729.0,49.2543,49.2741,49.2346,49.2741,262729.0
2025-01-28 10:40:00,49.9,49.9,49.84,49.9,77889.0,49.2741,49.2741,49.2148,49.2741,77889.0
2025-01-28 10:50:00,49.89,49.9,49.81,49.84,109049.0,49.2642,49.2741,49.1852,49.2148,109049.0
2025-01-28 11:00:00,49.84,49.87,49.82,49.86,120750.0,49.2148,49.2444,49.1951,49.2346,120750.0
2025-01-28 11:10:00,49.86,49.88,49.79,49.79,202964.0,49.2346,49.2543,49.1654,49.1654,202964.0
2025-01-28 11:20:00,49.8,49.81,49.73,49.75,672812.0,49.1753,49.1852,49.1062,49.1259,672812.0
2025-01-28 11:30:00,49.74,49.74,49.69,49.73,130785.0,49.1161,49.1161,49.0667,49.1062,130785.0
2025-01-28 11:40:00,49.73,49.74,49.63,49.67,204529.0,49.1062,49.1161,49.0074,49.0469,204529.0
2025-01-28 11:50:00,49.67,49.68,49.61,49.68,99506.0,49.0469,49.0568,48.9877,49.0568,99506.0
2025-01-28 12:00:00,49.68,49.73,49.67,49.73,115536.0,49.0568,49.1062,49.0469,49.1062,115536.0
2025-01-28 12:10:00,49.73,49.74,49.71,49.73,104420.0,49.1062,49.1161,49.0864,49.1062,104420.0
2025-01-28 12:20:00,49.72,49.78,49.71,49.76,131098.0,49.0963,49.1556,49.0864,49.1358,131098.0
2025-01-28 12:30:00,49.76,49.8,49.75,49.79,187742.0,49.1358,49.1753,49.1259,49.1654,187742.0
2025-01-28 12:40:00,49.79,49.8,49.75,49.77,81903.0,49.1654,49.1753,49.1259,49.1457,81903.0
2025-01-28 12:50:00,49.77,49.79,49.75,49.75,234655.0,49.1457,49.1654,49.1259,49.1259,234655.0
2025-01-28 13:00:00,49.76,49.8,49.75,49.77,551680.0,49.1358,49.1753,49.1259,49.1457,551680.0
2025-01-28 13:10:00,49.77,49.8,49.77,49.8,221853.0,49.1457,49.1753,49.1457,49.1753,221853.0
2025-01-28 13:20:00,49.8,49.81,49.78,49.8,380704.0,49.1753,49.1852,49.1556,49.1753,380704.0
2025-01-28 13:30:00,49.79,49.84,49.78,49.79,113687.0,49.1654,49.2148,49.1556,49.1654,113687.0
2025-01-28 13:40:00,49.78,49.81,49.75,49.77,165482.0,49.1556,49.1852,49.1259,49.1457,165482.0
2025-01-28 13:50:00,49.77,49.79,49.76,49.77,119997.0,49.1457,49.1654,49.1358,49.1457,119997.0
2025-01-28 14:00:00,49.77,49.78,49.74,49.75,109122.0,49.1457,49.1556,49.1161,49.1259,109122.0
2025-01-28 14:10:00,49.75,49.76,49.72,49.75,180212.0,49.1259,49.1358,49.0963,49.1259,180212.0
2025-01-28 14:20:00,49.75,49.78,49.73,49.76,194122.0,49.1259,49.1556,49.1062,49.1358,194122.0
2025-01-28 14:30:00,49.77,49.82,49.76,49.8,159670.0,49.1457,49.1951,49.1358,49.1753,159670.0
2025-01-28 14:40:00,49.8,49.88,49.8,49.88,306352.0,49.1753,49.2543,49.1753,49.2543,306352.0
2025-01-28 14:50:00,49.88,49.91,49.86,49.9,159309.0,49.2543,49.2839,49.2346,49.2741,159309.0
2025-01-28 15:00:00,49.9,49.9,49.86,49.89,196413.0,49.2741,49.2741,49.2346,49.2642,196413.0
2025-01-28 15:10:00,49.89,49.91,49.87,49.91,118901.0,49.2642,49.2839,49.2444,49.2839,118901.0
2025-01-28 15:20:00,49.9,49.92,49.88,49.88,224616.0,49.2741,49.2938,49.2543,49.2543,224616.0
2025-01-28 15:30:00,49.88,49.89,49.86,49.87,181991.0,49.2543,49.2642,49.2346,49.2444,181991.0
2025-01-28 15:40:00,49.87,49.89,49.86,49.89,250801.0,49.2444,49.2642,49.2346,49.2642,250801.0
2025-01-28 15:50:00,49.89,49.91,49.87,49.88,314147.0,49.2642,49.2839,49.2444,49.2543,314147.0
2025-01-29 09:30:00,49.9,49.91,49.85,49.9,782741.0,49.2741,49.2839,49.2247,49.2741,782741.0
2025-01-29 09:40:00,49.91,49.92,49.87,49.89,193273.0,49.2839,49.2938,49.2444,49.2642,193273.0
2025-01-29 09:50:00,49.88,49.94,49.88,49.94,126901.0,49.2543,49.3136,49.2543,49.3136,126901.0
2025-01-29 10:00:00,49.94,49.99,49.93,49.99,550337.0,49.3136,49.3629,49.3037,49.3629,550337.0
2025-01-29 10:10:00,49.98,49.99,49.94,49.98,176425.0,49.3531,49.3629,49.3136,49.3531,176425.0
2025-01-29 10:20:00,49.98,49.98,49.93,49.95,202366.0,49.3531,49.3531,49.3037,49.3234,202366.0
2025-01-29 10:30:00,49.95,49.98,49.93,49.98,145065.0,49.3234,49.3531,49.3037,49.3531,145065.0
2025-01-29 10:40:00,49.98,50.03,49.97,49.99,115095.0,49.3531,49.4024,49.3432,49.3629,115095.0
2025-01-29 10:50:00,49.99,50.0,49.94,49.96,78913.0,49.3629,49.3728,49.3136,49.3333,78913.0
2025-01-29 11:00:00,49.96,49.98,49.88,49.91,104614.0,49.3333,49.3531,49.2543,49.2839,104614.0
2025-01-29 11:10:00,49.91,49.94,49.9,49.93,464648.0,49.2839,49.3136,49.2741,49.3037,464648.0
2025-01-29 11:20:00,49.94,49.96,49.92,49.92,64898.0,49.3136,49.3333,49.2938,49.2938,64898.0
2025-01-29 11:30:00,49.92,49.97,49.91,49.92,56938.0,49.2938,49.3432,49.2839,49.2938,56938.0
2025-01-29 11:40:00,49.91,49.94,49.9,49.92,106598.0,49.2839,49.3136,49.2741,49.2938,106598.0
2025-01-29 11:50:00,49.92,49.93,49.88,49.9,48614.0,49.2938,49.3037,49.2543,49.2741,48614.0
2025-01-29 12:00:00,49.89,49.97,49.88,49.94,105134.0,49.2642,49.3432,49.2543,49.3136,105134.0
2025-01-29 12:10:00,49.94,49.98,49.93,49.98,332257.0,49.3136,49.3531,49.3037,49.3531,332257.0
2025-01-29 12:20:00,49.97,50.01,49.95,49.97,473370.0,49.3432,49.3827,49.3234,49.3432,473370.0
2025-01-29 12:30:00,49.97,49.98,49.95,49.97,378027.0,49.3432,49.3531,49.3234,49.3432,378027.0
2025-01-29 12:40:00,49.97,49.98,49.95,49.97,323856.0,49.3432,49.3531,49.3234,49.3432,323856.0
2025-01-29 12:50:00,49.97,49.97,49.95,49.96,284815.0,49.3432,49.3432,49.3234,49.3333,284815.0
2025-01-29 13:00:00,49.96,49.97,49.84,49.93,466071.0,49.3333,49.3432,49.2148,49.3037,466071.0
2025-01-29 13:10:00,49.93,49.94,49.89,49.92,122050.0,49.3037,49.3136,49.2642,49.2938,122050.0
2025-01-29 13:20:00,49.93,49.97,49.91,49.97,62392.0,49.3037,49.3432,49.2839,49.3432,62392.0
2025-01-29 13:30:00,49.98,49.99,49.94,49.95,72409.0,49.3531,49.3629,49.3136,49.3234,72409.0
2025-01-29 13:40:00,49.95,49.96,49.93,49.96,125332.0,49.3234,49.3333,49.3037,49.3333,125332.0
2025-01-29 13:50:00,49.95,49.95,49.91,49.92,95650.0,49.3234,49.3234,49.2839,49.2938,95650.0
2025-01-29 14:00:00,49.91,49.91,49.76,49.79,364428.0,49.2839,49.2839,49.1358,49.1654,364428.0
2025-01-29 14:10:00,49.78,49.78,49.7,49.74,155387.0,49.1556,49.1556,49.0766,49.1161,155387.0
2025-01-29 14:20:00,49.75,49.78,49.73,49.74,145349.0,49.1259,49.1556,49.1062,49.1161,145349.0
2025-01-29 14:30:00,49.74,49.89,49.71,49.89,397620.0,49.1161,49.2642,49.0864,49.2642,397620.0
2025-01-29 14:40:00,49.88,49.98,49.88,49.91,205141.0,49.2543,49.3531,49.2543,49.2839,205141.0
2025-01-29 14:50:00,49.9,50.0,49.87,49.92,208311.0,49.2741,49.3728,49.2444,49.2938,208311.0
2025-01-29 15:00:00,49.92,49.94,49.85,49.91,160214.0,49.2938,49.3136,49.2247,49.2839,160214.0
2025-01-29 15:10:00,49.91,49.96,49.83,49.9,322982.0,49.2839,49.3333,49.2049,49.2741,322982.0
2025-01-29 15:20:00,49.9,50.0,49.9,49.96,199158.0,49.2741,49.3728,49.2741,49.3333,199158.0
2025-01-29 15:30:00,49.95,49.97,49.88,49.88,159208.0,49.3234,49.3432,49.2543,49.2543,159208.0
2025-01-29 15:40:00,49.89,49.91,49.84,49.88,336903.0,49.2642,49.2839,49.2148,49.2543,336903.0
2025-01-29 15:50:00,49.87,49.9,49.83,49.88,350381.0,49.2444,49.2741,49.2049,49.2543,350381.0
2025-01-30 09:30:00,50.34,50.37,50.29,50.35,454153.0,49.7085,49.7382,49.6592,49.7184,454153.0
2025-01-30 09:40:00,50.35,50.37,50.33,50.35,243617.0,49.7184,49.7382,49.6987,49.7184,243617.0
2025-01-30 09:50:00,50.35,50.39,50.34,50.35,168158.0,49.7184,49.7579,49.7085,49.7184,168158.0
2025-01-30 10:00:00,50.36,50.42,50.32,50.4,311913.0,49.7283,49.7875,49.6888,49.7678,311913.0
2025-01-30 10:10:00,50.4,50.44,50.39,50.42,264054.0,49.7678,49.8073,49.7579,49.7875,264054.0
2025-01-30 10:20:00,50.43,50.46,50.4,50.41,195086.0,49.7974,49.827,49.7678,49.7777,195086.0
2025-01-30 10:30:00,50.41,50.48,50.4,50.48,220246.0,49.7777,49.8468,49.7678,49.8468,220246.0
2025-01-30 10:40:00,50.48,50.51,50.46,50.48,376725.0,49.8468,49.8764,49.827,49.8468,376725.0
2025-01-30 10:50:00,50.48,50.5,50.4,50.41,154514.0,49.8468,49.8665,49.7678,49.7777,154514.0
2025-01-30 11:00:00,50.41,50.45,50.4,50.44,1669489.0,49.7777,49.8172,49.7678,49.8073,1669489.0
2025-01-30 11:10:00,50.43,50.45,50.4,50.41,539826.0,49.7974,49.8172,49.7678,49.7777,539826.0
2025-01-30 11:20:00,50.42,50.46,50.41,50.46,347087.0,49.7875,49.827,49.7777,49.827,347087.0
2025-01-30 11:30:00,50.46,50.48,50.42,50.48,173806.0,49.827,49.8468,49.7875,49.8468,173806.0
2025-01-30 11:40:00,50.48,50.49,50.45,50.46,166000.0,49.8468,49.8567,49.8172,49.827,166000.0
2025-01-30 11:50:00,50.46,50.49,50.45,50.47,110463.0,49.827,49.8567,49.8172,49.8369,110463.0
2025-01-30 12:00:00,50.47,50.47,50.43,50.44,173539.0,49.8369,49.8369,49.7974,49.8073,173539.0
2025-01-30 12:10:00,50.44,50.44,50.38,50.42,167972.0,49.8073,49.8073,49.748,49.7875,167972.0
2025-01-30 12:20:00,50.43,50.45,50.39,50.41,139304.0,49.7974,49.8172,49.7579,49.7777,139304.0
2025-01-30 12:30:00,50.41,50.46,50.41,50.45,230566.0,49.7777,49.827,49.7777,49.8172,230566.0
2025-01-30 12:40:00,50.46,50.48,50.43,50.48,136067.0,49.827,49.8468,49.7974,49.8468,136067.0
2025-01-30 12:50:00,50.48,50.49,50.46,50.49,115897.0,49.8468,49.8567,49.827,49.8567,115897.0
2025-01-30 13:00:00,50.49,50.52,50.49,50.51,408540.0,49.8567,49.8863,49.8567,49.8764,408540.0
2025-01-30 13:10:00,50.51,50.52,50.49,50.51,148754.0,49.8764,49.8863,49.8567,49.8764,148754.0
2025-01-30 13:20:00,50.5,50.52,50.5,50.51,118990.0,49.8665,49.8863,49.8665,49.8764,118990.0
2025-01-30 13:30:00,50.51,50.55,50.51,50.55,62970.0,49.8764,49.9159,49.8764,49.9159,62970.0
2025-01-30 13:40:00,50.55,50.56,50.53,50.55,111400.0,49.9159,49.9258,49.8962,49.9159,111400.0
2025-01-30 13:50:00,50.55,50.56,50.54,50.56,115271.0,49.9159,49.9258,49.906,49.9258,115271.0
2025-01-30 14:00:00,50.55,50.57,50.54,50.56,113653.0,49.9159,49.9357,49.906,49.9258,113653.0
2025-01-30 14:10:00,50.57,50.59,50.56,50.57,173662.0,49.9357,49.9554,49.9258,49.9357,173662.0
2025-01-30 14:20:00,50.57,50.57,50.56,50.57,72186.0,49.9357,49.9357,49.9258,49.9357,72186.0
2025-01-30 14:30:00,50.56,50.58,50.55,50.57,143355.0,49.9258,49.9455,49.9159,49.9357,143355.0
2025-01-30 14:40:00,50.57,50.6,50.56,50.6,107244.0,49.9357,49.9653,49.9258,49.9653,107244.0
2025-01-30 14:50:00,50.59,50.61,50.58,50.61,103448.0,49.9554,49.9752,49.9455,49.9752,103448.0
2025-01-30 15:00:00,50.6,50.61,50.59,50.6,232798.0,49.9653,49.9752,49.9554,49.9653,232798.0
2025-01-30 15:10:00,50.6,50.63,50.59,50.63,566970.0,49.9653,49.9949,49.9554,49.9949,566970.0
2025-01-30 15:20:00,50.63,50.65,50.62,50.64,253045.0,49.9949,50.0147,49.985,50.0048,253045.0
2025-01-30 15:30:00,50.64,50.64,50.32,50.33,1160923.0,50.0048,50.0048,49.6888,49.6987,1160923.0
2025-01-30 15:40:00,50.33,50.39,50.18,50.39,736503.0,49.6987,49.7579,49.5505,49.7579,736503.0
2025-01-30 15:50:00,50.39,50.45,50.36,50.41,546192.0,49.7579,49.8172,49.7283,49.7777,546192.0
2025-01-31 09:30:00,50.34,50.34,50.24,50.26,376794.0,49.7085,49.7085,49.6098,49.6295,376794.0
2025-01-31 09:40:00,50.25,50.29,50.25,50.25,143777.0,49.6197,49.6592,49.6197,49.6197,143777.0
2025-01-31 09:50:00,50.24,50.27,50.22,50.24,379662.0,49.6098,49.6394,49.59,49.6098,379662.0
2025-01-31 10:00:00,50.23,50.27,50.2,50.23,415069.0,49.5999,49.6394,49.5703,49.5999,415069.0
2025-01-31 10:10:00,50.23,50.27,50.23,50.26,182525.0,49.5999,49.6394,49.5999,49.6295,182525.0
2025-01-31 10:20:00,50.25,50.3,50.23,50.3,348570.0,49.6197,49.669,49.5999,49.669,348570.0
2025-01-31 10:30:00,50.3,50.33,50.28,50.32,191255.0,49.669,49.6987,49.6493,49.6888,191255.0
2025-01-31 10:40:00,50.33,50.34,50.3,50.33,118068.0,49.6987,49.7085,49.669,49.6987,118068.0
2025-01-31 10:50:00,50.34,50.36,50.32,50.34,369994.0,49.7085,49.7283,49.6888,49.7085,369994.0
2025-01-31 11:00:00,50.34,50.35,50.28,50.29,379531.0,49.7085,49.7184,49.6493,49.6592,379531.0
2025-01-31 11:10:00,50.29,50.33,50.29,50.32,497498.0,49.6592,49.6987,49.6592,49.6888,497498.0
2025-01-31 11:20:00,50.32,50.35,50.32,50.34,123692.0,49.6888,49.7184,49.6888,49.7085,123692.0
2025-01-31 11:30:00,50.34,50.4,50.34,50.39,208182.0,49.7085,49.7678,49.7085,49.7579,208182.0
2025-01-31 11:40:00,50.39,50.4,50.36,50.37,148445.0,49.7579,49.7678,49.7283,49.7382,148445.0
2025-01-31 11:50:00,50.37,50.38,50.35,50.37,131732.0,49.7382,49.748,49.7184,49.7382,131732.0
2025-01-31 12:00:00,50.36,50.45,50.28,50.45,927247.0,49.7283,49.8172,49.6493,49.8172,927247.0
2025-01-31 12:10:00,50.45,50.51,50.41,50.5,332971.0,49.8172,49.8764,49.7777,49.8665,332971.0
2025-01-31 12:20:00,50.5,50.55,50.5,50.55,200056.0,49.8665,49.9159,49.8665,49.9159,200056.0
2025-01-31 12:30:00,50.55,50.56,50.52,50.54,138374.0,49.9159,49.9258,49.8863,49.906,138374.0
2025-01-31 12:40:00,50.54,50.55,50.47,50.5,161716.0,49.906,49.9159,49.8369,49.8665,161716.0
2025-01-31 12:50:00,50.5,50.53,50.49,50.51,102488.0,49.8665,49.8962,49.8567,49.8764,102488.0
2025-01-31 13:00:00,50.51,50.51,50.47,50.49,450812.0,49.8764,49.8764,49.8369,49.8567,450812.0
2025-01-31 13:10:00,50.48,50.53,50.31,50.32,641633.0,49.8468,49.8962,49.6789,49.6888,641633.0
2025-01-31 13:20:00,50.32,50.38,50.12,50.16,867956.0,49.6888,49.748,49.4913,49.5308,867956.0
2025-01-31 13:30:00,50.16,50.18,50.0,50.09,310523.0,49.5308,49.5505,49.3728,49.4617,310523.0
2025-01-31 13:40:00,50.09,50.19,50.08,50.16,228147.0,49.4617,49.5604,49.4518,49.5308,228147.0
2025-01-31 13:50:00,50.16,50.18,50.06,50.08,148361.0,49.5308,49.5505,49.4321,49.4518,148361.0
2025-01-31 14:00:00,50.08,50.1,49.96,49.97,362914.0,49.4518,49.4716,49.3333,49.3432,362914.0
2025-01-31 14:10:00,49.97,50.06,49.96,49.98,269589.0,49.3432,49.4321,49.3333,49.3531,269589.0
2025-01-31 14:20:00,49.98,50.03,49.96,50.03,252770.0,49.3531,49.4024,49.3333,49.4024,252770.0
2025-01-31 14:30:00,50.03,50.07,49.98,50.0,259667.0,49.4024,49.4419,49.3531,49.3728,259667.0
2025-01-31 14:40:00,50.0,50.03,49.91,49.98,279094.0,49.3728,49.4024,49.2839,49.3531,279094.0
2025-01-31 14:50:00,49.97,50.04,49.97,50.0,233387.0,49.3432,49.4123,49.3432,49.3728,233387.0
2025-01-31 15:00:00,50.0,50.0,49.88,49.9,380018.0,49.3728,49.3728,49.2543,49.2741,380018.0
2025-01-31 15:10:00,49.9,49.94,49.88,49.92,256835.0,49.2741,49.3136,49.2543,49.2938,256835.0
2025-01-31 15:20:00,49.92,49.95,49.88,49.91,325371.0,49.2938,49.3234,49.2543,49.2839,325371.0
2025-01-31 15:30:00,49.9,49.95,49.89,49.91,418543.0,49.2741,49.3234,49.2642,49.2839,418543.0
2025-01-31 15:40:00,49.92,50.01,49.92,50.01,428634.0,49.2938,49.3827,49.2938,49.3827,428634.0
2025-01-31 15:50:00,50.01,50.02,49.89,49.91,1261710.0,49.3827,49.3926,49.2642,49.2839,1261710.0
2025-02-03 09:30:00,49.01,49.07,48.91,49.05,625764.0,48.3952,48.4545,48.2965,48.4347,625764.0
2025-02-03 09:40:00,49.04,49.06,48.97,48.98,269499.0,48.4248,48.4446,48.3557,48.3656,269499.0
2025-02-03 09:50:00,48.98,49.01,48.92,48.95,214677.0,48.3656,48.3952,48.3064,48.336,214677.0
2025-02-03 10:00:00,48.95,49.04,48.88,49.01,423889.0,48.336,48.4248,48.2669,48.3952,423889.0
2025-02-03 10:10:00,49.01,49.01,48.91,48.95,423729.0,48.3952,48.3952,48.2965,48.336,423729.0
2025-02-03 10:20:00,48.96,49.48,48.93,49.45,1327334.0,48.3459,48.8593,48.3162,48.8297,1327334.0
2025-02-03 10:30:00,49.45,49.5,49.37,49.43,478295.0,48.8297,48.8791,48.7507,48.81,478295.0
2025-02-03 10:40:00,49.41,49.61,49.36,49.48,392785.0,48.7902,48.9877,48.7408,48.8593,392785.0
2025-02-03 10:50:00,49.48,49.55,49.47,49.51,398233.0,48.8593,48.9285,48.8495,48.889,398233.0
2025-02-03 11:00:00,49.51,49.56,49.34,49.43,854144.0,48.889,48.9383,48.7211,48.81,854144.0
2025-02-03 11:10:00,49.45,49.55,49.44,49.54,404021.0,48.8297,48.9285,48.8198,48.9186,404021.0
2025-02-03 11:20:00,49.54,49.56,49.45,49.47,450008.0,48.9186,48.9383,48.8297,48.8495,450008.0
2025-02-03 11:30:00,49.48,49.56,49.43,49.55,231503.0,48.8593,48.9383,48.81,48.9285,231503.0
2025-02-03 11:40:00,49.55,49.57,49.45,49.46,243107.0,48.9285,48.9482,48.8297,48.8396,243107.0
2025-02-03 11:50:00,49.47,49.52,49.33,49.36,307879.0,48.8495,48.8988,48.7112,48.7408,307879.0
2025-02-03 12:00:00,49.35,49.4,49.31,49.38,327280.0,48.731,48.7803,48.6915,48.7606,327280.0
2025-02-03 12:10:00,49.38,49.4,49.31,49.34,205117.0,48.7606,48.7803,48.6915,48.7211,205117.0
2025-02-03 12:20:00,49.35,49.44,49.34,49.39,290325.0,48.731,48.8198,48.7211,48.7705,290325.0
2025-02-03 12:30:00,49.37,49.37,49.31,49.32,249331.0,48.7507,48.7507,48.6915,48.7013,249331.0
2025-02-03 12:40:00,49.31,49.34,49.29,49.32,259545.0,48.6915,48.7211,48.6717,48.7013,259545.0
2025-02-03 12:50:00,49.31,49.43,49.21,49.31,1300480.0,48.6915,48.81,48.5927,48.6915,1300480.0
2025-02-03 13:00:00,49.29,49.37,49.23,49.3,367922.0,48.6717,48.7507,48.6125,48.6816,367922.0
2025-02-03 13:10:00,49.3,49.38,49.28,49.33,452523.0,48.6816,48.7606,48.6618,48.7112,452523.0
2025-02-03 13:20:00,49.33,49.36,49.31,49.33,273412.0,48.7112,48.7408,48.6915,48.7112,273412.0
2025-02-03 13:30:00,49.33,49.38,49.32,49.36,135839.0,48.7112,48.7606,48.7013,48.7408,135839.0
2025-02-03 13:40:00,49.34,49.39,49.31,49.36,100575.0,48.7211,48.7705,48.6915,48.7408,100575.0
2025-02-03 13:50:00,49.38,49.41,49.37,49.39,87952.0,48.7606,48.7902,48.7507,48.7705,87952.0
2025-02-03 14:00:00,49.39,49.42,49.39,49.42,138252.0,48.7705,48.8001,48.7705,48.8001,138252.0
2025-02-03 14:10:00,49.41,49.5,49.41,49.48,123719.0,48.7902,48.8791,48.7902,48.8593,123719.0
2025-02-03 14:20:00,49.47,49.5,49.46,49.47,111123.0,48.8495,48.8791,48.8396,48.8495,111123.0
2025-02-03 14:30:00,49.47,49.49,49.44,49.47,183163.0,48.8495,48.8692,48.8198,48.8495,183163.0
2025-02-03 14:40:00,49.46,49.5,49.45,49.48,120148.0,48.8396,48.8791,48.8297,48.8593,120148.0
2025-02-03 14:50:00,49.48,49.5,49.42,49.44,142969.0,48.8593,48.8791,48.8001,48.8198,142969.0
2025-02-03 15:00:00,49.44,49.48,49.42,49.44,183939.0,48.8198,48.8593,48.8001,48.8198,183939.0
2025-02-03 15:10:00,49.44,49.46,49.42,49.46,175143.0,48.8198,48.8396,48.8001,48.8396,175143.0
2025-02-03 15:20:00,49.45,49.48,49.41,49.41,275215.0,48.8297,48.8593,48.7902,48.7902,275215.0
2025-02-03 15:30:00,49.41,49.43,49.38,49.41,221189.0,48.7902,48.81,48.7606,48.7902,221189.0
2025-02-03 15:40:00,49.41,49.42,49.36,49.39,256534.0,48.7902,48.8001,48.7408,48.7705,256534.0
2025-02-03 15:50:00,49.4,49.42,49.31,49.32,536745.0,48.7803,48.8001,48.6915,48.7013,536745.0
2025-02-04 09:30:00,49.61,49.66,49.6,49.62,243790.0,48.9877,49.0371,48.9778,48.9976,243790.0
2025-02-04 09:40:00,49.64,49.72,49.63,49.72,117329.0,49.0173,49.0963,49.0074,49.0963,117329.0
2025-02-04 09:50:00,49.72,49.8,49.71,49.78,207061.0,49.0963,49.1753,49.0864,49.1556,207061.0
2025-02-04 10:00:00,49.79,49.89,49.79,49.83,278421.0,49.1654,49.2642,49.1654,49.2049,278421.0
2025-02-04 10:10:00,49.83,49.91,49.8,49.91,479225.0,49.2049,49.2839,49.1753,49.2839,479225.0
2025-02-04 10:20:00,49.91,49.91,49.84,49.86,289469.0,49.2839,49.2839,49.2148,49.2346,289469.0
2025-02-04 10:30:00,49.86,49.92,49.84,49.91,145016.0,49.2346,49.2938,49.2148,49.2839,145016.0
2025-02-04 10:40:00,49.91,49.92,49.88,49.92,137855.0,49.2839,49.2938,49.2543,49.2938,137855.0
2025-02-04 10:50:00,49.92,49.95,49.87,49.89,126391.0,49.2938,49.3234,49.2444,49.2642,126391.0
2025-02-04 11:00:00,49.89,49.97,49.88,49.97,86173.0,49.2642,49.3432,49.2543,49.3432,86173.0
2025-02-04 11:10:00,49.97,49.98,49.94,49.96,115612.0,49.3432,49.3531,49.3136,49.3333,115612.0
2025-02-04 11:20:00,49.96,50.0,49.93,50.0,191465.0,49.3333,49.3728,49.3037,49.3728,191465.0
2025-02-04 11:30:00,50.0,50.0,49.95,49.97,124983.0,49.3728,49.3728,49.3234,49.3432,124983.0
2025-02-04 11:40:00,49.96,49.98,49.92,49.93,105313.0,49.3333,49.3531,49.2938,49.3037,105313.0
2025-02-04 11:50:00,49.93,49.94,49.91,49.94,182229.0,49.3037,49.3136,49.2839,49.3136,182229.0
2025-02-04 12:00:00,49.94,49.96,49.92,49.92,204747.0,49.3136,49.3333,49.2938,49.2938,204747.0
2025-02-04 12:10:00,49.92,49.95,49.85,49.89,506414.0,49.2938,49.3234,49.2247,49.2642,506414.0
2025-02-04 12:20:00,49.89,49.89,49.84,49.84,148785.0,49.2642,49.2642,49.2148,49.2148,148785.0
2025-02-04 12:30:00,49.84,49.89,49.83,49.89,172869.0,49.2148,49.2642,49.2049,49.2642,172869.0
2025-02-04 12:40:00,49.89,49.9,49.86,49.89,108196.0,49.2642,49.2741,49.2346,49.2642,108196.0
2025-02-04 12:50:00,49.89,49.93,49.88,49.93,115217.0,49.2642,49.3037,49.2543,49.3037,115217.0
2025-02-04 13:00:00,49.92,49.93,49.89,49.91,105600.0,49.2938,49.3037,49.2642,49.2839,105600.0
2025-02-04 13:10:00,49.91,49.94,49.91,49.94,137601.0,49.2839,49.3136,49.2839,49.3136,137601.0
2025-02-04 13:20:00,49.94,49.96,49.93,49.94,168856.0,49.3136,49.3333,49.3037,49.3136,168856.0
2025-02-04 13:30:00,49.93,49.95,49.91,49.91,135629.0,49.3037,49.3234,49.2839,49.2839,135629.0
2025-02-04 13:40:00,49.91,49.93,49.91,49.93,236999.0,49.2839,49.3037,49.2839,49.3037,236999.0
2025-02-04 13:50:00,49.92,49.93,49.9,49.91,165329.0,49.2938,49.3037,49.2741,49.2839,165329.0
2025-02-04 14:00:00,49.91,49.95,49.89,49.95,148505.0,49.2839,49.3234,49.2642,49.3234,148505.0
2025-02-04 14:10:00,49.94,49.97,49.93,49.95,143046.0,49.3136,49.3432,49.3037,49.3234,143046.0
2025-02-04 14:20:00,49.95,49.96,49.93,49.93,92210.0,49.3234,49.3333,49.3037,49.3037,92210.0
2025-02-04 14:30:00,49.93,49.98,49.93,49.96,165961.0,49.3037,49.3531,49.3037,49.3333,165961.0
2025-02-04 14:40:00,49.95,49.96,49.93,49.93,141300.0,49.3234,49.3333,49.3037,49.3037,141300.0
2025-02-04 14:50:00,49.93,49.96,49.89,49.94,374103.0,49.3037,49.3333,49.2642,49.3136,374103.0
2025-02-04 15:00:00,49.92,49.95,49.9,49.94,180700.0,49.2938,49.3234,49.2741,49.3136,180700.0
2025-02-04 15:10:00,49.93,49.95,49.92,49.94,223651.0,49.3037,49.3234,49.2938,49.3136,223651.0
2025-02-04 15:20:00,49.94,49.94,49.89,49.9,171372.0,49.3136,49.3136,49.2642,49.2741,171372.0
2025-02-04 15:30:00,49.9,49.94,49.89,49.94,233131.0,49.2741,49.3136,49.2642,49.3136,233131.0
2025-02-04 15:40:00,49.93,49.94,49.91,49.92,165373.0,49.3037,49.3136,49.2839,49.2938,165373.0
2025-02-04 15:50:00,49.91,49.96,49.9,49.93,570807.0,49.2839,49.3333,49.2741,49.3037,570807.0
2025-02-05 09:30:00,50.21,50.24,50.18,50.22,326476.0,49.5802,49.6098,49.5505,49.59,326476.0
2025-02-05 09:40:00,50.23,50.23,50.19,50.2,193046.0,49.5999,49.5999,49.5604,49.5703,193046.0
2025-02-05 09:50:00,50.2,50.21,50.16,50.2,172248.0,49.5703,49.5802,49.5308,49.5703,172248.0
2025-02-05 10:00:00,50.21,50.32,50.14,50.18,390603.0,49.5802,49.6888,49.511,49.5505,390603.0
2025-02-05 10:10:00,50.2,50.25,50.17,50.23,433504.0,49.5703,49.6197,49.5407,49.5999,433504.0
2025-02-05 10:20:00,50.23,50.26,50.19,50.25,692245.0,49.5999,49.6295,49.5604,49.6197,692245.0
2025-02-05 10:30:00,50.24,50.27,50.21,50.27,347889.0,49.6098,49.6394,49.5802,49.6394,347889.0
2025-02-05 10:40:00,50.27,50.29,50.26,50.27,188393.0,49.6394,49.6592,49.6295,49.6394,188393.0
2025-02-05 10:50:00,50.28,50.31,50.27,50.3,707803.0,49.6493,49.6789,49.6394,49.669,707803.0
2025-02-05 11:00:00,50.3,50.32,50.28,50.3,351287.0,49.669,49.6888,49.6493,49.669,351287.0
2025-02-05 11:10:00,50.3,50.31,50.23,50.25,183941.0,49.669,49.6789,49.5999,49.6197,183941.0
2025-02-05 11:20:00,50.24,50.32,50.24,50.32,161808.0,49.6098,49.6888,49.6098,49.6888,161808.0
2025-02-05 11:30:00,50.31,50.38,50.31,50.36,249673.0,49.6789,49.748,49.6789,49.7283,249673.0
2025-02-05 11:40:00,50.37,50.38,50.34,50.37,200642.0,49.7382,49.748,49.7085,49.7382,200642.0
2025-02-05 11:50:00,50.37,50.4,50.36,50.39,141296.0,49.7382,49.7678,49.7283,49.7579,141296.0
2025-02-05 12:00:00,50.39,50.42,50.39,50.41,195465.0,49.7579,49.7875,49.7579,49.7777,195465.0
2025-02-05 12:10:00,50.4,50.41,50.36,50.38,179063.0,49.7678,49.7777,49.7283,49.748,179063.0
2025-02-05 12:20:00,50.37,50.38,50.34,50.36,113198.0,49.7382,49.748,49.7085,49.7283,113198.0
2025-02-05 12:30:00,50.35,50.38,50.35,50.37,190898.0,49.7184,49.748,49.7184,49.7382,190898.0
2025-02-05 12:40:00,50.37,50.4,50.36,50.4,83168.0,49.7382,49.7678,49.7283,49.7678,83168.0
2025-02-05 12:50:00,50.4,50.41,50.38,50.4,108343.0,49.7678,49.7777,49.748,49.7678,108343.0
2025-02-05 13:00:00,50.4,50.42,50.39,50.4,114219.0,49.7678,49.7875,49.7579,49.7678,114219.0
2025-02-05 13:10:00,50.4,50.42,50.38,50.42,103083.0,49.7678,49.7875,49.748,49.7875,103083.0
2025-02-05 13:20:00,50.42,50.42,50.39,50.41,119997.0,49.7875,49.7875,49.7579,49.7777,119997.0
2025-02-05 13:30:00,50.41,50.46,50.4,50.46,120905.0,49.7777,49.827,49.7678,49.827,120905.0
2025-02-05 13:40:00,50.46,50.47,50.45,50.46,191223.0,49.827,49.8369,49.8172,49.827,191223.0
2025-02-05 13:50:00,50.46,50.46,50.43,50.45,122530.0,49.827,49.827,49.7974,49.8172,122530.0
2025-02-05 14:00:00,50.45,50.47,50.43,50.46,371088.0,49.8172,49.8369,49.7974,49.827,371088.0
2025-02-05 14:10:00,50.46,50.46,50.44,50.45,214000.0,49.827,49.827,49.8073,49.8172,214000.0
2025-02-05 14:20:00,50.45,50.45,50.43,50.43,126438.0,49.8172,49.8172,49.7974,49.7974,126438.0
2025-02-05 14:30:00,50.43,50.44,50.43,50.44,254815.0,49.7974,49.8073,49.7974,49.8073,254815.0
2025-02-05 14:40:00,50.44,50.44,50.4,50.4,145858.0,49.8073,49.8073,49.7678,49.7678,145858.0
2025-02-05 14:50:00,50.41,50.42,50.39,50.4,160035.0,49.7777,49.7875,49.7579,49.7678,160035.0
2025-02-05 15:00:00,50.39,50.4,50.39,50.4,170077.0,49.7579,49.7678,49.7579,49.7678,170077.0
2025-02-05 15:10:00,50.39,50.4,50.38,50.4,202476.0,49.7579,49.7678,49.748,49.7678,202476.0
2025-02-05 15:20:00,50.4,50.41,50.39,50.41,189513.0,49.7678,49.7777,49.7579,49.7777,189513.0
2025-02-05 15:30:00,50.41,50.41,50.38,50.4,223853.0,49.7777,49.7777,49.748,49.7678,223853.0
2025-02-05 15:40:00,50.4,50.4,50.37,50.39,362217.0,49.7678,49.7678,49.7382,49.7579,362217.0
2025-02-05 15:50:00,50.38,50.43,50.38,50.41,1635301.0,49.748,49.7974,49.748,49.7777,1635301.0
2025-02-06 09:30:00,50.55,50.6,50.52,50.59,345695.0,49.9159,49.9653,49.8863,49.9554,345695.0
2025-02-06 09:40:00,50.58,50.62,50.56,50.57,131695.0,49.9455,49.985,49.9258,49.9357,131695.0
2025-02-06 09:50:00,50.57,50.58,50.52,50.53,121823.0,49.9357,49.9455,49.8863,49.8962,121823.0
2025-02-06 10:00:00,50.54,50.62,50.53,50.61,206365.0,49.906,49.985,49.8962,49.9752,206365.0
2025-02-06 10:10:00,50.61,50.65,50.6,50.63,224898.0,49.9752,50.0147,49.9653,49.9949,224898.0
2025-02-06 10:20:00,50.63,50.65,50.6,50.61,144680.0,49.9949,50.0147,49.9653,49.9752,144680.0
2025-02-06 10:30:00,50.6,50.62,50.55,50.55,332900.0,49.9653,49.985,49.9159,49.9159,332900.0
2025-02-06 10:40:00,50.55,50.61,50.55,50.61,192163.0,49.9159,49.9752,49.9159,49.9752,192163.0
2025-02-06 10:50:00,50.61,50.61,50.58,50.6,166644.0,49.9752,49.9752,49.9455,49.9653,166644.0
2025-02-06 11:00:00,50.6,50.66,50.59,50.66,136251.0,49.9653,50.0245,49.9554,50.0245,136251.0
2025-02-06 11:10:00,50.66,50.69,50.65,50.69,107746.0,50.0245,50.0542,50.0147,50.0542,107746.0
2025-02-06 11:20:00,50.69,50.74,50.68,50.71,180152.0,50.0542,50.1035,50.0443,50.0739,180152.0
2025-02-06 11:30:00,50.71,50.71,50.66,50.68,113216.0,50.0739,50.0739,50.0245,50.0443,113216.0
2025-02-06 11:40:00,50.68,50.68,50.65,50.65,83117.0,50.0443,50.0443,50.0147,50.0147,83117.0
2025-02-06 11:50:00,50.66,50.67,50.61,50.62,119959.0,50.0245,50.0344,49.9752,49.985,119959.0
2025-02-06 12:00:00,50.62,50.62,50.57,50.61,194974.0,49.985,49.985,49.9357,49.9752,194974.0
2025-02-06 12:10:00,50.61,50.63,50.59,50.62,69573.0,49.9752,49.9949,49.9554,49.985,69573.0
2025-02-06 12:20:00,50.62,50.64,50.59,50.61,1097578.0,49.985,50.0048,49.9554,49.9752,1097578.0
2025-02-06 12:30:00,50.61,50.63,50.59,50.63,173337.0,49.9752,49.9949,49.9554,49.9949,173337.0
2025-02-06 12:40:00,50.63,50.64,50.62,50.64,156290.0,49.9949,50.0048,49.985,50.0048,156290.0
2025-02-06 12:50:00,50.64,50.66,50.63,50.66,69433.0,50.0048,50.0245,49.9949,50.0245,69433.0
2025-02-06 13:00:00,50.65,50.68,50.6,50.64,272385.0,50.0147,50.0443,49.9653,50.0048,272385.0
2025-02-06 13:10:00,50.64,50.67,50.61,50.65,461912.0,50.0048,50.0344,49.9752,50.0147,461912.0
2025-02-06 13:20:00,50.65,50.66,50.63,50.65,251463.0,50.0147,50.0245,49.9949,50.0147,251463.0
2025-02-06 13:30:00,50.66,50.67,50.64,50.66,152791.0,50.0245,50.0344,50.0048,50.0245,152791.0
2025-02-06 13:40:00,50.66,50.69,50.64,50.66,113535.0,50.0245,50.0542,50.0048,50.0245,113535.0
2025-02-06 13:50:00,50.66,50.67,50.61,50.64,273821.0,50.0245,50.0344,49.9752,50.0048,273821.0
2025-02-06 14:00:00,50.64,50.65,50.62,50.63,209578.0,50.0048,50.0147,49.985,49.9949,209578.0
2025-02-06 14:10:00,50.63,50.64,50.6,50.61,115255.0,49.9949,50.0048,49.9653,49.9752,115255.0
2025-02-06 14:20:00,50.61,50.61,50.57,50.58,142475.0,49.9752,49.9752,49.9357,49.9455,142475.0
2025-02-06 14:30:00,50.59,50.59,50.5,50.54,175781.0,49.9554,49.9554,49.8665,49.906,175781.0
2025-02-06 14:40:00,50.55,50.57,50.52,50.57,189501.0,49.9159,49.9357,49.8863,49.9357,189501.0
2025-02-06 14:50:00,50.57,50.58,50.53,50.54,154703.0,49.9357,49.9455,49.8962,49.906,154703.0
2025-02-06 15:00:00,50.54,50.57,50.53,50.55,98768.0,49.906,49.9357,49.8962,49.9159,98768.0
2025-02-06 15:10:00,50.55,50.59,50.55,50.57,159244.0,49.9159,49.9554,49.9159,49.9357,159244.0
2025-02-06 15:20:00,50.57,50.58,50.56,50.58,108550.0,49.9357,49.9455,49.9258,49.9455,108550.0
2025-02-06 15:30:00,50.58,50.6,50.57,50.6,192948.0,49.9455,49.9653,49.9357,49.9653,192948.0
2025-02-06 15:40:00,50.6,50.62,50.59,50.62,184394.0,49.9653,49.985,49.9554,49.985,184394.0
2025-02-06 15:50:00,50.62,50.65,50.61,50.62,606531.0,49.985,50.0147,49.9752,49.985,606531.0
2025-02-07 09:30:00,50.6,50.66,50.6,50.61,243628.0,49.9653,50.0245,49.9653,49.9752,243628.0
2025-02-07 09:40:00,50.61,50.7,50.6,50.69,85742.0,49.9752,50.064,49.9653,50.0542,85742.0
2025-02-07 09:50:00,50.69,50.72,50.67,50.68,112477.0,50.0542,50.0838,50.0344,50.0443,112477.0
2025-02-07 10:00:00,50.68,50.68,50.52,50.57,380810.0,50.0443,50.0443,49.8863,49.9357,380810.0
2025-02-07 10:10:00,50.57,50.58,50.47,50.52,464856.0,49.9357,49.9455,49.8369,49.8863,464856.0
2025-02-07 10:20:00,50.52,50.56,50.49,50.52,173812.0,49.8863,49.9258,49.8567,49.8863,173812.0
2025-02-07 10:30:00,50.52,50.58,50.5,50.51,264125.0,49.8863,49.9455,49.8665,49.8764,264125.0
2025-02-07 10:40:00,50.52,50.58,50.51,50.58,134457.0,49.8863,49.9455,49.8764,49.9455,134457.0
2025-02-07 10:50:00,50.58,50.61,50.23,50.39,1566082.0,49.9455,49.9752,49.5999,49.7579,1566082.0
2025-02-07 11:00:00,50.4,50.4,50.22,50.34,313249.0,49.7678,49.7678,49.59,49.7085,313249.0
2025-02-07 11:10:00,50.33,50.42,50.25,50.34,783366.0,49.6987,49.7875,49.6197,49.7085,783366.0
2025-02-07 11:20:00,50.34,50.4,50.23,50.23,272156.0,49.7085,49.7678,49.5999,49.5999,272156.0
2025-02-07 11:30:00,50.24,50.31,50.24,50.27,253255.0,49.6098,49.6789,49.6098,49.6394,253255.0
2025-02-07 11:40:00,50.28,50.29,50.21,50.22,233745.0,49.6493,49.6592,49.5802,49.59,233745.0
2025-02-07 11:50:00,50.23,50.27,50.18,50.2,684326.0,49.5999,49.6394,49.5505,49.5703,684326.0
2025-02-07 12:00:00,50.19,50.35,50.14,50.31,441710.0,49.5604,49.7184,49.511,49.6789,441710.0
2025-02-07 12:10:00,50.32,50.32,50.09,50.18,528244.0,49.6888,49.6888,49.4617,49.5505,528244.0
2025-02-07 12:20:00,50.18,50.28,50.12,50.2,984302.0,49.5505,49.6493,49.4913,49.5703,984302.0
2025-02-07 12:30:00,50.18,50.23,50.15,50.22,129681.0,49.5505,49.5999,49.5209,49.59,129681.0
2025-02-07 12:40:00,50.21,50.23,50.17,50.21,152267.0,49.5802,49.5999,49.5407,49.5802,152267.0
2025-02-07 12:50:00,50.22,50.24,50.19,50.22,48090.0,49.59,49.6098,49.5604,49.59,48090.0
2025-02-07 13:00:00,50.22,50.3,50.21,50.3,188507.0,49.59,49.669,49.5802,49.669,188507.0
2025-02-07 13:10:00,50.3,50.32,50.28,50.32,226864.0,49.669,49.6888,49.6493,49.6888,226864.0
2025-02-07 13:20:00,50.32,50.32,50.28,50.3,211733.0,49.6888,49.6888,49.6493,49.669,211733.0
2025-02-07 13:30:00,50.3,50.33,50.29,50.32,114227.0,49.669,49.6987,49.6592,49.6888,114227.0
2025-02-07 13:40:00,50.31,50.32,50.21,50.24,128210.0,49.6789,49.6888,49.5802,49.6098,128210.0
2025-02-07 13:50:00,50.24,50.25,50.17,50.19,145709.0,49.6098,49.6197,49.5407,49.5604,145709.0
2025-02-07 14:00:00,50.18,50.23,50.17,50.23,185394.0,49.5505,49.5999,49.5407,49.5999,185394.0
2025-02-07 14:10:00,50.22,50.25,50.2,50.23,215878.0,49.59,49.6197,49.5703,49.5999,215878.0
2025-02-07 14:20:00,50.23,50.25,50.21,50.22,358171.0,49.5999,49.6197,49.5802,49.59,358171.0
2025-02-07 14:30:00,50.22,50.26,50.2,50.25,289537.0,49.59,49.6295,49.5703,49.6197,289537.0
2025-02-07 14:40:00,50.26,50.29,50.23,50.27,296026.0,49.6295,49.6592,49.5999,49.6394,296026.0
2025-02-07 14:50:00,50.27,50.27,50.23,50.23,151790.0,49.6394,49.6394,49.5999,49.5999,151790.0
2025-02-07 15:00:00,50.23,50.24,50.2,50.23,213892.0,49.5999,49.6098,49.5703,49.5999,213892.0
2025-02-07 15:10:00,50.23,50.24,50.18,50.21,248267.0,49.5999,49.6098,49.5505,49.5802,248267.0
2025-02-07 15:20:00,50.21,50.23,50.17,50.17,344688.0,49.5802,49.5999,49.5407,49.5407,344688.0
2025-02-07 15:30:00,50.18,50.21,50.17,50.19,391004.0,49.5505,49.5802,49.5407,49.5604,391004.0
2025-02-07 15:40:00,50.19,50.2,50.17,50.2,388479.0,49.5604,49.5703,49.5407,49.5703,388479.0
2025-02-07 15:50:00,50.2,50.22,50.19,50.22,519696.0,49.5703,49.59,49.5604,49.59,519696.0
2025-02-10 09:30:00,50.44,50.5,50.43,50.46,193702.0,49.8073,49.8665,49.7974,49.827,193702.0
2025-02-10 09:40:00,50.46,50.47,50.4,50.45,77084.0,49.827,49.8369,49.7678,49.8172,77084.0
2025-02-10 09:50:00,50.46,50.49,50.45,50.48,45308.0,49.827,49.8567,49.8172,49.8468,45308.0
2025-02-10 10:00:00,50.49,50.54,50.48,50.52,210946.0,49.8567,49.906,49.8468,49.8863,210946.0
2025-02-10 10:10:00,50.53,50.54,50.48,50.5,221670.0,49.8962,49.906,49.8468,49.8665,221670.0
2025-02-10 10:20:00,50.5,50.52,50.48,50.52,74889.0,49.8665,49.8863,49.8468,49.8863,74889.0
2025-02-10 10:30:00,50.52,50.54,50.51,50.53,153694.0,49.8863,49.906,49.8764,49.8962,153694.0
2025-02-10 10:40:00,50.54,50.56,50.52,50.55,179187.0,49.906,49.9258,49.8863,49.9159,179187.0
2025-02-10 10:50:00,50.55,50.56,50.53,50.53,76202.0,49.9159,49.9258,49.8962,49.8962,76202.0
2025-02-10 11:00:00,50.53,50.56,50.52,50.55,116622.0,49.8962,49.9258,49.8863,49.9159,116622.0
2025-02-10 11:10:00,50.55,50.57,50.48,50.49,277047.0,49.9159,49.9357,49.8468,49.8567,277047.0
2025-02-10 11:20:00,50.49,50.53,50.49,50.53,97930.0,49.8567,49.8962,49.8567,49.8962,97930.0
2025-02-10 11:30:00,50.52,50.53,50.47,50.48,70304.0,49.8863,49.8962,49.8369,49.8468,70304.0
2025-02-10 11:40:00,50.49,50.51,50.47,50.48,128031.0,49.8567,49.8764,49.8369,49.8468,128031.0
2025-02-10 11:50:00,50.48,50.5,50.47,50.5,128374.0,49.8468,49.8665,49.8369,49.8665,128374.0
2025-02-10 12:00:00,50.49,50.5,50.48,50.5,166520.0,49.8567,49.8665,49.8468,49.8665,166520.0
2025-02-10 12:10:00,50.5,50.5,50.45,50.47,186533.0,49.8665,49.8665,49.8172,49.8369,186533.0
2025-02-10 12:20:00,50.46,50.49,50.46,50.47,133515.0,49.827,49.8567,49.827,49.8369,133515.0
2025-02-10 12:30:00,50.46,50.48,50.45,50.48,72358.0,49.827,49.8468,49.8172,49.8468,72358.0
2025-02-10 12:40:00,50.48,50.49,50.45,50.47,90051.0,49.8468,49.8567,49.8172,49.8369,90051.0
2025-02-10 12:50:00,50.47,50.51,50.46,50.5,68218.0,49.8369,49.8764,49.827,49.8665,68218.0
2025-02-10 13:00:00,50.51,50.52,50.5,50.52,74550.0,49.8764,49.8863,49.8665,49.8863,74550.0
2025-02-10 13:10:00,50.51,50.53,50.5,50.51,76399.0,49.8764,49.8962,49.8665,49.8764,76399.0
2025-02-10 13:20:00,50.5,50.52,50.48,50.48,424710.0,49.8665,49.8863,49.8468,49.8468,424710.0
2025-02-10 13:30:00,50.49,50.5,50.48,50.48,164276.0,49.8567,49.8665,49.8468,49.8468,164276.0
2025-02-10 13:40:00,50.48,50.5,50.48,50.5,67898.0,49.8468,49.8665,49.8468,49.8665,67898.0
2025-02-10 13:50:00,50.5,50.51,50.49,50.49,105291.0,49.8665,49.8764,49.8567,49.8567,105291.0
2025-02-10 14:00:00,50.49,50.52,50.47,50.52,148742.0,49.8567,49.8863,49.8369,49.8863,148742.0
2025-02-10 14:10:00,50.52,50.53,50.5,50.51,112906.0,49.8863,49.8962,49.8665,49.8764,112906.0
2025-02-10 14:20:00,50.51,50.53,50.49,50.51,112704.0,49.8764,49.8962,49.8567,49.8764,112704.0
2025-02-10 14:30:00,50.5,50.52,50.5,50.52,58679.0,49.8665,49.8863,49.8665,49.8863,58679.0
2025-02-10 14:40:00,50.51,50.52,50.49,50.49,85673.0,49.8764,49.8863,49.8567,49.8567,85673.0
2025-02-10 14:50:00,50.49,50.52,50.49,50.5,321881.0,49.8567,49.8863,49.8567,49.8665,321881.0
2025-02-10 15:00:00,50.51,50.51,50.49,50.5,220056.0,49.8764,49.8764,49.8567,49.8665,220056.0
2025-02-10 15:10:00,50.51,50.52,50.5,50.51,203669.0,49.8764,49.8863,49.8665,49.8764,203669.0
2025-02-10 15:20:00,50.51,50.51,50.48,50.49,427371.0,49.8764,49.8764,49.8468,49.8567,427371.0
2025-02-10 15:30:00,50.48,50.5,50.47,50.48,175361.0,49.8468,49.8665,49.8369,49.8468,175361.0
2025-02-10 15:40:00,50.48,50.51,50.48,50.49,130107.0,49.8468,49.8764,49.8468,49.8567,130107.0
2025-02-10 15:50:00,50.5,50.53,50.48,50.53,253362.0,49.8665,49.8962,49.8468,49.8962,253362.0
2025-02-11 09:30:00,50.44,50.47,50.42,50.45,737854.0,49.8073,49.8369,49.7875,49.8172,737854.0
2025-02-11 09:40:00,50.45,50.49,50.42,50.49,136003.0,49.8172,49.8567,49.7875,49.8567,136003.0
2025-02-11 09:50:00,50.48,50.51,50.48,50.5,168833.0,49.8468,49.8764,49.8468,49.8665,168833.0
2025-02-11 10:00:00,50.5,50.54,50.49,50.52,231683.0,49.8665,49.906,49.8567,49.8863,231683.0
2025-02-11 10:10:00,50.52,50.53,50.49,50.53,254246.0,49.8863,49.8962,49.8567,49.8962,254246.0
2025-02-11 10:20:00,50.53,50.56,50.51,50.55,304660.0,49.8962,49.9258,49.8764,49.9159,304660.0
2025-02-11 10:30:00,50.55,50.58,50.54,50.57,118871.0,49.9159,49.9455,49.906,49.9357,118871.0
2025-02-11 10:40:00,50.58,50.61,50.56,50.59,189499.0,49.9455,49.9752,49.9258,49.9554,189499.0
2025-02-11 10:50:00,50.6,50.63,50.59,50.62,159341.0,49.9653,49.9949,49.9554,49.985,159341.0
2025-02-11 11:00:00,50.62,50.68,50.62,50.68,150237.0,49.985,50.0443,49.985,50.0443,150237.0
2025-02-11 11:10:00,50.68,50.68,50.65,50.66,79595.0,50.0443,50.0443,50.0147,50.0245,79595.0
2025-02-11 11:20:00,50.67,50.68,50.64,50.66,157301.0,50.0344,50.0443,50.0048,50.0245,157301.0
2025-02-11 11:30:00,50.66,50.67,50.64,50.65,176893.0,50.0245,50.0344,50.0048,50.0147,176893.0
2025-02-11 11:40:00,50.66,50.68,50.64,50.67,92572.0,50.0245,50.0443,50.0048,50.0344,92572.0
2025-02-11 11:50:00,50.66,50.67,50.62,50.63,239325.0,50.0245,50.0344,49.985,49.9949,239325.0
2025-02-11 12:00:00,50.63,50.63,50.6,50.6,135907.0,49.9949,49.9949,49.9653,49.9653,135907.0
2025-02-11 12:10:00,50.6,50.62,50.59,50.62,319992.0,49.9653,49.985,49.9554,49.985,319992.0
2025-02-11 12:20:00,50.62,50.65,50.61,50.65,165321.0,49.985,50.0147,49.9752,50.0147,165321.0
2025-02-11 12:30:00,50.65,50.65,50.62,50.64,82765.0,50.0147,50.0147,49.985,50.0048,82765.0
2025-02-11 12:40:00,50.64,50.65,50.62,50.64,175521.0,50.0048,50.0147,49.985,50.0048,175521.0
2025-02-11 12:50:00,50.64,50.64,50.6,50.62,94049.0,50.0048,50.0048,49.9653,49.985,94049.0
2025-02-11 13:00:00,50.62,50.63,50.59,50.63,108808.0,49.985,49.9949,49.9554,49.9949,108808.0
2025-02-11 13:10:00,50.63,50.64,50.6,50.63,53111.0,49.9949,50.0048,49.9653,49.9949,53111.0
2025-02-11 13:20:00,50.63,50.63,50.6,50.61,208486.0,49.9949,49.9949,49.9653,49.9752,208486.0
2025-02-11 13:30:00,50.6,50.66,50.6,50.65,70697.0,49.9653,50.0245,49.9653,50.0147,70697.0
2025-02-11 13:40:00,50.65,50.66,50.62,50.63,249197.0,50.0147,50.0245,49.985,49.9949,249197.0
2025-02-11 13:50:00,50.63,50.63,50.61,50.63,121217.0,49.9949,49.9949,49.9752,49.9949,121217.0
2025-02-11 14:00:00,50.62,50.63,50.61,50.62,127094.0,49.985,49.9949,49.9752,49.985,127094.0
2025-02-11 14:10:00,50.63,50.63,50.6,50.61,122194.0,49.9949,49.9949,49.9653,49.9752,122194.0
2025-02-11 14:20:00,50.62,50.64,50.61,50.64,112646.0,49.985,50.0048,49.9752,50.0048,112646.0
2025-02-11 14:30:00,50.64,50.72,50.63,50.72,155040.0,50.0048,50.0838,49.9949,50.0838,155040.0
2025-02-11 14:40:00,50.71,50.8,50.71,50.74,244361.0,50.0739,50.1628,50.0739,50.1035,244361.0
2025-02-11 14:50:00,50.75,50.76,50.73,50.73,139117.0,50.1134,50.1233,50.0936,50.0936,139117.0
2025-02-11 15:00:00,50.73,50.76,50.73,50.75,200231.0,50.0936,50.1233,50.0936,50.1134,200231.0
2025-02-11 15:10:00,50.74,50.76,50.73,50.74,127244.0,50.1035,50.1233,50.0936,50.1035,127244.0
2025-02-11 15:20:00,50.74,50.75,50.71,50.72,343819.0,50.1035,50.1134,50.0739,50.0838,343819.0
2025-02-11 15:30:00,50.73,50.78,50.72,50.75,156770.0,50.0936,50.143,50.0838,50.1134,156770.0
2025-02-11 15:40:00,50.75,50.75,50.73,50.75,147184.0,50.1134,50.1134,50.0936,50.1134,147184.0
2025-02-11 15:50:00,50.75,50.76,50.71,50.74,287843.0,50.1134,50.1233,50.0739,50.1035,287843.0
2025-02-12 09:30:00,50.35,50.39,50.28,50.38,445433.0,49.7184,49.7579,49.6493,49.748,445433.0
2025-02-12 09:40:00,50.38,50.39,50.34,50.39,131040.0,49.748,49.7579,49.7085,49.7579,131040.0
2025-02-12 09:50:00,50.39,50.41,50.35,50.41,100792.0,49.7579,49.7777,49.7184,49.7777,100792.0
2025-02-12 10:00:00,50.41,50.41,50.33,50.39,184880.0,49.7777,49.7777,49.6987,49.7579,184880.0
2025-02-12 10:10:00,50.4,50.4,50.33,50.39,359989.0,49.7678,49.7678,49.6987,49.7579,359989.0
2025-02-12 10:20:00,50.39,50.55,50.38,50.49,305203.0,49.7579,49.9159,49.748,49.8567,305203.0
2025-02-12 10:30:00,50.49,50.64,50.48,50.6,1018361.0,49.8567,50.0048,49.8468,49.9653,1018361.0
2025-02-12 10:40:00,50.61,50.61,50.55,50.58,1090828.0,49.9752,49.9752,49.9159,49.9455,1090828.0
2025-02-12 10:50:00,50.59,50.62,50.54,50.61,143383.0,49.9554,49.985,49.906,49.9752,143383.0
2025-02-12 11:00:00,50.61,50.62,50.53,50.54,211541.0,49.9752,49.985,49.8962,49.906,211541.0
2025-02-12 11:10:00,50.53,50.56,50.46,50.47,114251.0,49.8962,49.9258,49.827,49.8369,114251.0
2025-02-12 11:20:00,50.46,50.48,50.44,50.47,218835.0,49.827,49.8468,49.8073,49.8369,218835.0
2025-02-12 11:30:00,50.47,50.52,50.46,50.51,175660.0,49.8369,49.8863,49.827,49.8764,175660.0
2025-02-12 11:40:00,50.51,50.57,50.49,50.56,243627.0,49.8764,49.9357,49.8567,49.9258,243627.0
2025-02-12 11:50:00,50.57,50.72,50.56,50.71,198469.0,49.9357,50.0838,49.9258,50.0739,198469.0
2025-02-12 12:00:00,50.71,50.78,50.69,50.75,357590.0,50.0739,50.143,50.0542,50.1134,357590.0
2025-02-12 12:10:00,50.75,50.89,50.75,50.84,258955.0,50.1134,50.2516,50.1134,50.2023,258955.0
2025-02-12 12:20:00,50.84,50.89,50.83,50.88,279263.0,50.2023,50.2516,50.1924,50.2418,279263.0
2025-02-12 12:30:00,50.87,50.88,50.83,50.85,247734.0,50.2319,50.2418,50.1924,50.2121,247734.0
2025-02-12 12:40:00,50.84,50.91,50.8,50.89,138398.0,50.2023,50.2714,50.1628,50.2516,138398.0
2025-02-12 12:50:00,50.89,50.94,50.88,50.93,166330.0,50.2516,50.301,50.2418,50.2911,166330.0
2025-02-12 13:00:00,50.93,50.96,50.87,50.89,262930.0,50.2911,50.3208,50.2319,50.2516,262930.0
2025-02-12 13:10:00,50.89,50.91,50.87,50.88,159986.0,50.2516,50.2714,50.2319,50.2418,159986.0
2025-02-12 13:20:00,50.87,50.9,50.79,50.84,333616.0,50.2319,50.2615,50.1529,50.2023,333616.0
2025-02-12 13:30:00,50.85,50.85,50.82,50.84,214532.0,50.2121,50.2121,50.1825,50.2023,214532.0
2025-02-12 13:40:00,50.84,50.84,50.78,50.79,258510.0,50.2023,50.2023,50.143,50.1529,258510.0
2025-02-12 13:50:00,50.79,50.82,50.78,50.79,73112.0,50.1529,50.1825,50.143,50.1529,73112.0
2025-02-12 14:00:00,50.79,50.8,50.75,50.77,170921.0,50.1529,50.1628,50.1134,50.1331,170921.0
2025-02-12 14:10:00,50.78,50.78,50.75,50.76,112043.0,50.143,50.143,50.1134,50.1233,112043.0
2025-02-12 14:20:00,50.76,50.8,50.75,50.79,328356.0,50.1233,50.1628,50.1134,50.1529,328356.0
2025-02-12 14:30:00,50.79,50.82,50.78,50.82,137926.0,50.1529,50.1825,50.143,50.1825,137926.0
2025-02-12 14:40:00,50.82,50.85,50.81,50.84,108650.0,50.1825,50.2121,50.1726,50.2023,108650.0
2025-02-12 14:50:00,50.84,50.85,50.82,50.82,147314.0,50.2023,50.2121,50.1825,50.1825,147314.0
2025-02-12 15:00:00,50.83,50.85,50.82,50.84,108656.0,50.1924,50.2121,50.1825,50.2023,108656.0
2025-02-12 15:10:00,50.84,50.85,50.82,50.83,187935.0,50.2023,50.2121,50.1825,50.1924,187935.0
2025-02-12 15:20:00,50.84,50.86,50.83,50.84,273942.0,50.2023,50.222,50.1924,50.2023,273942.0
2025-02-12 15:30:00,50.84,50.86,50.83,50.84,174282.0,50.2023,50.222,50.1924,50.2023,174282.0
2025-02-12 15:40:00,50.84,50.85,50.81,50.83,148642.0,50.2023,50.2121,50.1726,50.1924,148642.0
2025-02-12 15:50:00,50.83,50.86,50.81,50.84,367252.0,50.1924,50.222,50.1726,50.2023,367252.0
2025-02-13 09:30:00,51.04,51.08,51.02,51.04,418768.0,50.3998,50.4393,50.38,50.3998,418768.0
2025-02-13 09:40:00,51.04,51.16,51.03,51.16,133279.0,50.3998,50.5183,50.3899,50.5183,133279.0
2025-02-13 09:50:00,51.15,51.19,51.15,51.19,155688.0,50.5084,50.5479,50.5084,50.5479,155688.0
2025-02-13 10:00:00,51.19,51.29,51.18,51.23,425355.0,50.5479,50.6466,50.538,50.5874,425355.0
2025-02-13 10:10:00,51.23,51.31,51.22,51.3,230956.0,50.5874,50.6664,50.5775,50.6565,230956.0
2025-02-13 10:20:00,51.3,51.31,51.26,51.28,174814.0,50.6565,50.6664,50.617,50.6367,174814.0
2025-02-13 10:30:00,51.28,51.33,51.26,51.32,193956.0,50.6367,50.6861,50.617,50.6762,193956.0
2025-02-13 10:40:00,51.33,51.38,51.31,51.36,171640.0,50.6861,50.7355,50.6664,50.7157,171640.0
2025-02-13 10:50:00,51.36,51.38,51.33,51.37,94299.0,50.7157,50.7355,50.6861,50.7256,94299.0
2025-02-13 11:00:00,51.37,51.4,51.34,51.38,119937.0,50.7256,50.7552,50.696,50.7355,119937.0
2025-02-13 11:10:00,51.39,51.41,51.37,51.4,255971.0,50.7454,50.7651,50.7256,50.7552,255971.0
2025-02-13 11:20:00,51.41,51.44,51.4,51.41,102021.0,50.7651,50.7947,50.7552,50.7651,102021.0
2025-02-13 11:30:00,51.41,51.41,51.37,51.38,499655.0,50.7651,50.7651,50.7256,50.7355,499655.0
2025-02-13 11:40:00,51.38,51.39,51.34,51.35,153313.0,50.7355,50.7454,50.696,50.7059,153313.0
2025-02-13 11:50:00,51.35,51.37,51.31,51.34,161016.0,50.7059,50.7256,50.6664,50.696,161016.0
2025-02-13 12:00:00,51.33,51.37,51.3,51.35,420871.0,50.6861,50.7256,50.6565,50.7059,420871.0
2025-02-13 12:10:00,51.35,51.36,51.33,51.34,283411.0,50.7059,50.7157,50.6861,50.696,283411.0
2025-02-13 12:20:00,51.35,51.38,51.34,51.37,162447.0,50.7059,50.7355,50.696,50.7256,162447.0
2025-02-13 12:30:00,51.36,51.38,51.35,51.37,110883.0,50.7157,50.7355,50.7059,50.7256,110883.0
2025-02-13 12:40:00,51.37,51.37,51.33,51.37,263289.0,50.7256,50.7256,50.6861,50.7256,263289.0
2025-02-13 12:50:00,51.37,51.37,51.29,51.3,187718.0,50.7256,50.7256,50.6466,50.6565,187718.0
2025-02-13 13:00:00,51.3,51.33,51.28,51.28,220870.0,50.6565,50.6861,50.6367,50.6367,220870.0
2025-02-13 13:10:00,51.28,51.31,51.2,51.24,355014.0,50.6367,50.6664,50.5578,50.5973,355014.0
2025-02-13 13:20:00,51.24,51.31,51.24,51.3,290265.0,50.5973,50.6664,50.5973,50.6565,290265.0
2025-02-13 13:30:00,51.31,51.35,51.29,51.34,98179.0,50.6664,50.7059,50.6466,50.696,98179.0
2025-02-13 13:40:00,51.34,51.35,51.04,51.27,1204678.0,50.696,50.7059,50.3998,50.6269,1204678.0
2025-02-13 13:50:00,51.26,51.28,51.11,51.27,509669.0,50.617,50.6367,50.4689,50.6269,509669.0
2025-02-13 14:00:00,51.26,51.37,51.25,51.35,188816.0,50.617,50.7256,50.6071,50.7059,188816.0
2025-02-13 14:10:00,51.36,51.43,51.33,51.42,85273.0,50.7157,50.7849,50.6861,50.775,85273.0
2025-02-13 14:20:00,51.41,51.42,51.38,51.4,155342.0,50.7651,50.775,50.7355,50.7552,155342.0
2025-02-13 14:30:00,51.4,51.43,51.39,51.42,144812.0,50.7552,50.7849,50.7454,50.775,144812.0
2025-02-13 14:40:00,51.42,51.42,51.35,51.37,186729.0,50.775,50.775,50.7059,50.7256,186729.0
2025-02-13 14:50:00,51.37,51.42,51.36,51.38,62648.0,50.7256,50.775,50.7157,50.7355,62648.0
2025-02-13 15:00:00,51.38,51.4,51.36,51.39,91924.0,50.7355,50.7552,50.7157,50.7454,91924.0
2025-02-13 15:10:00,51.38,51.45,51.38,51.45,204476.0,50.7355,50.8046,50.7355,50.8046,204476.0
2025-02-13 15:20:00,51.45,51.46,51.43,51.44,211610.0,50.8046,50.8145,50.7849,50.7947,211610.0
2025-02-13 15:30:00,51.44,51.47,51.43,51.46,223077.0,50.7947,50.8244,50.7849,50.8145,223077.0
2025-02-13 15:40:00,51.46,51.47,51.44,51.47,378750.0,50.8145,50.8244,50.7947,50.8244,378750.0
2025-02-13 15:50:00,51.47,51.5,51.46,51.5,367308.0,50.8244,50.854,50.8145,50.854,367308.0
2025-02-14 09:30:00,51.74,51.77,51.69,51.74,270469.0,51.091,51.1206,51.0416,51.091,270469.0
2025-02-14 09:40:00,51.75,51.8,51.74,51.8,135363.0,51.1009,51.1502,51.091,51.1502,135363.0
2025-02-14 09:50:00,51.8,51.8,51.76,51.78,94691.0,51.1502,51.1502,51.1107,51.1305,94691.0
2025-02-14 10:00:00,51.78,51.78,51.71,51.74,214730.0,51.1305,51.1305,51.0614,51.091,214730.0
2025-02-14 10:10:00,51.73,51.74,51.64,51.65,327483.0,51.0811,51.091,50.9922,51.0021,327483.0
2025-02-14 10:20:00,51.66,51.66,51.58,51.59,110760.0,51.012,51.012,50.933,50.9429,110760.0
2025-02-14 10:30:00,51.58,51.64,51.57,51.64,154761.0,50.933,50.9922,50.9231,50.9922,154761.0
2025-02-14 10:40:00,51.64,51.66,51.61,51.65,216799.0,50.9922,51.012,50.9626,51.0021,216799.0
2025-02-14 10:50:00,51.65,51.67,51.63,51.63,97907.0,51.0021,51.0219,50.9824,50.9824,97907.0
2025-02-14 11:00:00,51.64,51.67,51.63,51.64,134848.0,50.9922,51.0219,50.9824,50.9922,134848.0
2025-02-14 11:10:00,51.65,51.65,51.57,51.58,124297.0,51.0021,51.0021,50.9231,50.933,124297.0
2025-02-14 11:20:00,51.58,51.63,51.54,51.62,114858.0,50.933,50.9824,50.8935,50.9725,114858.0
2025-02-14 11:30:00,51.62,51.63,51.6,51.63,102803.0,50.9725,50.9824,50.9527,50.9824,102803.0
2025-02-14 11:40:00,51.64,51.64,51.59,51.61,154525.0,50.9922,50.9922,50.9429,50.9626,154525.0
2025-02-14 11:50:00,51.61,51.63,51.59,51.63,140220.0,50.9626,50.9824,50.9429,50.9824,140220.0
2025-02-14 12:00:00,51.63,51.63,51.58,51.58,165494.0,50.9824,50.9824,50.933,50.933,165494.0
2025-02-14 12:10:00,51.58,51.6,51.57,51.59,178181.0,50.933,50.9527,50.9231,50.9429,178181.0
2025-02-14 12:20:00,51.58,51.6,51.55,51.55,114699.0,50.933,50.9527,50.9034,50.9034,114699.0
2025-02-14 12:30:00,51.56,51.59,51.54,51.57,143547.0,50.9132,50.9429,50.8935,50.9231,143547.0
2025-02-14 12:40:00,51.57,51.61,51.55,51.61,1001994.0,50.9231,50.9626,50.9034,50.9626,1001994.0
2025-02-14 12:50:00,51.61,51.62,51.59,51.62,161387.0,50.9626,50.9725,50.9429,50.9725,161387.0
2025-02-14 13:00:00,51.62,51.62,51.59,51.6,162051.0,50.9725,50.9725,50.9429,50.9527,162051.0
2025-02-14 13:10:00,51.6,51.61,51.58,51.6,141904.0,50.9527,50.9626,50.933,50.9527,141904.0
2025-02-14 13:20:00,51.6,51.6,51.56,51.56,129148.0,50.9527,50.9527,50.9132,50.9132,129148.0
2025-02-14 13:30:00,51.57,51.6,51.56,51.6,121542.0,50.9231,50.9527,50.9132,50.9527,121542.0
2025-02-14 13:40:00,51.6,51.61,51.59,51.61,121255.0,50.9527,50.9626,50.9429,50.9626,121255.0
2025-02-14 13:50:00,51.6,51.62,51.59,51.62,108705.0,50.9527,50.9725,50.9429,50.9725,108705.0
2025-02-14 14:00:00,51.62,51.62,51.61,51.62,89305.0,50.9725,50.9725,50.9626,50.9725,89305.0
2025-02-14 14:10:00,51.62,51.63,51.59,51.6,186805.0,50.9725,50.9824,50.9429,50.9527,186805.0
2025-02-14 14:20:00,51.59,51.6,51.56,51.58,157490.0,50.9429,50.9527,50.9132,50.933,157490.0
2025-02-14 14:30:00,51.58,51.58,51.56,51.56,188115.0,50.933,50.933,50.9132,50.9132,188115.0
2025-02-14 14:40:00,51.56,51.57,51.55,51.55,176303.0,50.9132,50.9231,50.9034,50.9034,176303.0
2025-02-14 14:50:00,51.55,51.57,51.54,51.57,192789.0,50.9034,50.9231,50.8935,50.9231,192789.0
2025-02-14 15:00:00,51.56,51.56,51.54,51.55,274669.0,50.9132,50.9132,50.8935,50.9034,274669.0
2025-02-14 15:10:00,51.54,51.57,51.54,51.57,242512.0,50.8935,50.9231,50.8935,50.9231,242512.0
2025-02-14 15:20:00,51.56,51.57,51.51,51.52,179353.0,50.9132,50.9231,50.8639,50.8737,179353.0
2025-02-14 15:30:00,51.52,51.55,51.51,51.55,158431.0,50.8737,50.9034,50.8639,50.9034,158431.0
2025-02-14 15:40:00,51.54,51.55,51.5,51.52,249271.0,50.8935,50.9034,50.854,50.8737,249271.0
2025-02-14 15:50:00,51.52,51.54,51.5,51.52,336621.0,50.8737,50.8935,50.854,50.8737,336621.0
2025-02-18 09:30:00,51.82,51.82,51.71,51.74,492628.0,51.17,51.17,51.0614,51.091,492628.0
2025-02-18 09:40:00,51.73,51.78,51.71,51.78,464684.0,51.0811,51.1305,51.0614,51.1305,464684.0
2025-02-18 09:50:00,51.77,51.81,51.76,51.79,293385.0,51.1206,51.1601,51.1107,51.1404,293385.0
2025-02-18 10:00:00,51.8,51.83,51.78,51.8,308819.0,51.1502,51.1799,51.1305,51.1502,308819.0
2025-02-18 10:10:00,51.8,51.83,51.78,51.8,453847.0,51.1502,51.1799,51.1305,51.1502,453847.0
2025-02-18 10:20:00,51.8,51.83,51.78,51.81,353121.0,51.1502,51.1799,51.1305,51.1601,353121.0
2025-02-18 10:30:00,51.82,51.86,51.81,51.86,211067.0,51.17,51.2095,51.1601,51.2095,211067.0
2025-02-18 10:40:00,51.86,51.88,51.85,51.87,122783.0,51.2095,51.2292,51.1996,51.2193,122783.0
2025-02-18 10:50:00,51.88,51.9,51.86,51.89,1664677.0,51.2292,51.249,51.2095,51.2391,1664677.0
2025-02-18 11:00:00,51.89,51.9,51.87,51.88,140199.0,51.2391,51.249,51.2193,51.2292,140199.0
2025-02-18 11:10:00,51.89,51.89,51.86,51.87,129883.0,51.2391,51.2391,51.2095,51.2193,129883.0
2025-02-18 11:20:00,51.88,51.88,51.84,51.87,137913.0,51.2292,51.2292,51.1897,51.2193,137913.0
2025-02-18 11:30:00,51.87,51.88,51.81,51.83,113891.0,51.2193,51.2292,51.1601,51.1799,113891.0
2025-02-18 11:40:00,51.83,51.84,51.82,51.84,148116.0,51.1799,51.1897,51.17,51.1897,148116.0
2025-02-18 11:50:00,51.84,51.86,51.83,51.85,137941.0,51.1897,51.2095,51.1799,51.1996,137941.0
2025-02-18 12:00:00,51.85,51.85,51.83,51.84,179567.0,51.1996,51.1996,51.1799,51.1897,179567.0
2025-02-18 12:10:00,51.84,51.85,51.82,51.84,346358.0,51.1897,51.1996,51.17,51.1897,346358.0
2025-02-18 12:20:00,51.84,51.84,51.81,51.83,109371.0,51.1897,51.1897,51.1601,51.1799,109371.0
2025-02-18 12:30:00,51.82,51.83,51.8,51.82,300468.0,51.17,51.1799,51.1502,51.17,300468.0
2025-02-18 12:40:00,51.82,51.82,51.79,51.8,122601.0,51.17,51.17,51.1404,51.1502,122601.0
2025-02-18 12:50:00,51.8,51.82,51.8,51.8,221997.0,51.1502,51.17,51.1502,51.1502,221997.0
2025-02-18 13:00:00,51.8,51.83,51.78,51.79,200073.0,51.1502,51.1799,51.1305,51.1404,200073.0
2025-02-18 13:10:00,51.79,51.8,51.77,51.78,84502.0,51.1404,51.1502,51.1206,51.1305,84502.0
2025-02-18 13:20:00,51.78,51.8,51.77,51.8,95575.0,51.1305,51.1502,51.1206,51.1502,95575.0
2025-02-18 13:30:00,51.79,51.8,51.78,51.79,196025.0,51.1404,51.1502,51.1305,51.1404,196025.0
2025-02-18 13:40:00,51.78,51.79,51.78,51.79,136408.0,51.1305,51.1404,51.1305,51.1404,136408.0
2025-02-18 13:50:00,51.79,51.82,51.78,51.8,159716.0,51.1404,51.17,51.1305,51.1502,159716.0
2025-02-18 14:00:00,51.8,51.83,51.76,51.78,155449.0,51.1502,51.1799,51.1107,51.1305,155449.0
2025-02-18 14:10:00,51.78,51.79,51.76,51.77,125756.0,51.1305,51.1404,51.1107,51.1206,125756.0
2025-02-18 14:20:00,51.77,51.8,51.76,51.79,167850.0,51.1206,51.1502,51.1107,51.1404,167850.0
2025-02-18 14:30:00,51.79,51.81,51.78,51.8,127444.0,51.1404,51.1601,51.1305,51.1502,127444.0
2025-02-18 14:40:00,51.8,51.82,51.79,51.82,128640.0,51.1502,51.17,51.1404,51.17,128640.0
2025-02-18 14:50:00,51.82,51.83,51.81,51.82,228264.0,51.17,51.1799,51.1601,51.17,228264.0
2025-02-18 15:00:00,51.82,51.82,51.8,51.82,113791.0,51.17,51.17,51.1502,51.17,113791.0
2025-02-18 15:10:00,51.82,51.83,51.8,51.81,217618.0,51.17,51.1799,51.1502,51.1601,217618.0
2025-02-18 15:20:00,51.8,51.82,51.79,51.8,264521.0,51.1502,51.17,51.1404,51.1502,264521.0
2025-02-18 15:30:00,51.8,51.83,51.79,51.82,170835.0,51.1502,51.1799,51.1404,51.17,170835.0
2025-02-18 15:40:00,51.82,51.83,51.81,51.82,282234.0,51.17,51.1799,51.1601,51.17,282234.0
2025-02-18 15:50:00,51.82,51.87,51.8,51.87,509374.0,51.17,51.2193,51.1502,51.2193,509374.0
2025-02-19 09:30:00,51.4,51.42,51.34,51.36,239933.0,50.7552,50.775,50.696,50.7157,239933.0
2025-02-19 09:40:00,51.36,51.41,51.33,51.34,116870.0,50.7157,50.7651,50.6861,50.696,116870.0
2025-02-19 09:50:00,51.34,51.39,51.33,51.35,90039.0,50.696,50.7454,50.6861,50.7059,90039.0
2025-02-19 10:00:00,51.34,51.39,51.33,51.37,232000.0,50.696,50.7454,50.6861,50.7256,232000.0
2025-02-19 10:10:00,51.37,51.43,51.37,51.4,203278.0,50.7256,50.7849,50.7256,50.7552,203278.0
2025-02-19 10:20:00,51.4,51.44,51.38,51.43,123206.0,50.7552,50.7947,50.7355,50.7849,123206.0
2025-02-19 10:30:00,51.42,51.5,51.42,51.44,608831.0,50.775,50.854,50.775,50.7947,608831.0
2025-02-19 10:40:00,51.44,51.44,51.37,51.39,194202.0,50.7947,50.7947,50.7256,50.7454,194202.0
2025-02-19 10:50:00,51.4,51.41,51.33,51.34,93467.0,50.7552,50.7651,50.6861,50.696,93467.0
2025-02-19 11:00:00,51.34,51.38,51.33,51.35,113488.0,50.696,50.7355,50.6861,50.7059,113488.0
2025-02-19 11:10:00,51.35,51.4,51.33,51.35,118829.0,50.7059,50.7552,50.6861,50.7059,118829.0
2025-02-19 11:20:00,51.35,51.35,51.31,51.33,96108.0,50.7059,50.7059,50.6664,50.6861,96108.0
2025-02-19 11:30:00,51.33,51.36,51.31,51.36,95873.0,50.6861,50.7157,50.6664,50.7157,95873.0
2025-02-19 11:40:00,51.35,51.39,51.35,51.35,149728.0,50.7059,50.7454,50.7059,50.7059,149728.0
2025-02-19 11:50:00,51.35,51.37,51.32,51.33,254782.0,50.7059,50.7256,50.6762,50.6861,254782.0
2025-02-19 12:00:00,51.32,51.35,51.32,51.34,118439.0,50.6762,50.7059,50.6762,50.696,118439.0
2025-02-19 12:10:00,51.35,51.35,51.31,51.32,149774.0,50.7059,50.7059,50.6664,50.6762,149774.0
2025-02-19 12:20:00,51.32,51.32,51.27,51.28,106238.0,50.6762,50.6762,50.6269,50.6367,106238.0
2025-02-19 12:30:00,51.28,51.29,51.27,51.28,76454.0,50.6367,50.6466,50.6269,50.6367,76454.0
2025-02-19 12:40:00,51.28,51.31,51.27,51.3,312467.0,50.6367,50.6664,50.6269,50.6565,312467.0
2025-02-19 12:50:00,51.31,51.33,51.3,51.31,196973.0,50.6664,50.6861,50.6565,50.6664,196973.0
2025-02-19 13:00:00,51.32,51.32,51.27,51.28,148087.0,50.6762,50.6762,50.6269,50.6367,148087.0
2025-02-19 13:10:00,51.28,51.3,51.23,51.3,130128.0,50.6367,50.6565,50.5874,50.6565,130128.0
2025-02-19 13:20:00,51.3,51.31,51.29,51.31,102734.0,50.6565,50.6664,50.6466,50.6664,102734.0
2025-02-19 13:30:00,51.3,51.34,51.3,51.34,129618.0,50.6565,50.696,50.6565,50.696,129618.0
2025-02-19 13:40:00,51.34,51.36,51.32,51.33,106596.0,50.696,50.7157,50.6762,50.6861,106596.0
2025-02-19 13:50:00,51.33,51.34,51.3,51.31,148250.0,50.6861,50.696,50.6565,50.6664,148250.0
2025-02-19 14:00:00,51.31,51.34,51.3,51.34,83733.0,50.6664,50.696,50.6565,50.696,83733.0
2025-02-19 14:10:00,51.33,51.42,51.33,51.41,236849.0,50.6861,50.775,50.6861,50.7651,236849.0
2025-02-19 14:20:00,51.42,51.45,51.41,51.45,220950.0,50.775,50.8046,50.7651,50.8046,220950.0
2025-02-19 14:30:00,51.44,51.44,51.41,51.42,279068.0,50.7947,50.7947,50.7651,50.775,279068.0
2025-02-19 14:40:00,51.41,51.43,51.4,51.41,59537.0,50.7651,50.7849,50.7552,50.7651,59537.0
2025-02-19 14:50:00,51.41,51.43,51.4,51.43,155516.0,50.7651,50.7849,50.7552,50.7849,155516.0
2025-02-19 15:00:00,51.42,51.43,51.39,51.39,315680.0,50.775,50.7849,50.7454,50.7454,315680.0
2025-02-19 15:10:00,51.4,51.44,51.39,51.43,265991.0,50.7552,50.7947,50.7454,50.7849,265991.0
2025-02-19 15:20:00,51.42,51.43,51.38,51.39,450420.0,50.775,50.7849,50.7355,50.7454,450420.0
2025-02-19 15:30:00,51.39,51.43,51.39,51.42,216727.0,50.7454,50.7849,50.7454,50.775,216727.0
2025-02-19 15:40:00,51.41,51.42,51.4,51.41,248303.0,50.7651,50.775,50.7552,50.7651,248303.0
2025-02-19 15:50:00,51.41,51.44,51.4,51.43,337904.0,50.7651,50.7947,50.7552,50.7849,337904.0
2025-02-20 09:30:00,51.54,51.63,51.54,51.61,210539.0,50.8935,50.9824,50.8935,50.9626,210539.0
2025-02-20 09:40:00,51.6,51.61,51.52,51.55,137969.0,50.9527,50.9626,50.8737,50.9034,137969.0
2025-02-20 09:50:00,51.55,51.57,51.46,51.47,100671.0,50.9034,50.9231,50.8145,50.8244,100671.0
2025-02-20 10:00:00,51.47,51.48,51.37,51.45,309724.0,50.8244,50.8342,50.7256,50.8046,309724.0
2025-02-20 10:10:00,51.44,51.52,51.43,51.5,152805.0,50.7947,50.8737,50.7849,50.854,152805.0
2025-02-20 10:20:00,51.51,51.53,51.49,51.51,151480.0,50.8639,50.8836,50.8441,50.8639,151480.0
2025-02-20 10:30:00,51.51,51.54,51.44,51.47,563867.0,50.8639,50.8935,50.7947,50.8244,563867.0
2025-02-20 10:40:00,51.46,51.47,51.4,51.43,122924.0,50.8145,50.8244,50.7552,50.7849,122924.0
2025-02-20 10:50:00,51.43,51.46,51.42,51.43,119018.0,50.7849,50.8145,50.775,50.7849,119018.0
2025-02-20 11:00:00,51.43,51.47,51.39,51.46,66485.0,50.7849,50.8244,50.7454,50.8145,66485.0
2025-02-20 11:10:00,51.46,51.49,51.43,51.44,133061.0,50.8145,50.8441,50.7849,50.7947,133061.0
2025-02-20 11:20:00,51.44,51.46,51.42,51.45,124728.0,50.7947,50.8145,50.775,50.8046,124728.0
2025-02-20 11:30:00,51.45,51.47,51.42,51.45,163146.0,50.8046,50.8244,50.775,50.8046,163146.0
2025-02-20 11:40:00,51.44,51.47,51.42,51.43,157315.0,50.7947,50.8244,50.775,50.7849,157315.0
2025-02-20 11:50:00,51.43,51.44,51.41,51.41,88119.0,50.7849,50.7947,50.7651,50.7651,88119.0
2025-02-20 12:00:00,51.41,51.47,51.4,51.46,217376.0,50.7651,50.8244,50.7552,50.8145,217376.0
2025-02-20 12:10:00,51.46,51.51,51.46,51.51,166304.0,50.8145,50.8639,50.8145,50.8639,166304.0
2025-02-20 12:20:00,51.51,51.54,51.5,51.53,124984.0,50.8639,50.8935,50.854,50.8836,124984.0
2025-02-20 12:30:00,51.53,51.56,51.52,51.54,85103.0,50.8836,50.9132,50.8737,50.8935,85103.0
2025-02-20 12:40:00,51.54,51.57,51.52,51.54,77776.0,50.8935,50.9231,50.8737,50.8935,77776.0
2025-02-20 12:50:00,51.54,51.54,51.5,51.52,70060.0,50.8935,50.8935,50.854,50.8737,70060.0
2025-02-20 13:00:00,51.52,51.52,51.48,51.51,117977.0,50.8737,50.8737,50.8342,50.8639,117977.0
2025-02-20 13:10:00,51.51,51.55,51.5,51.51,93576.0,50.8639,50.9034,50.854,50.8639,93576.0
2025-02-20 13:20:00,51.51,51.51,51.48,51.5,153503.0,50.8639,50.8639,50.8342,50.854,153503.0
2025-02-20 13:30:00,51.5,51.55,51.49,51.54,82815.0,50.854,50.9034,50.8441,50.8935,82815.0
2025-02-20 13:40:00,51.54,51.57,51.52,51.55,70192.0,50.8935,50.9231,50.8737,50.9034,70192.0
2025-02-20 13:50:00,51.55,51.57,51.54,51.56,79984.0,50.9034,50.9231,50.8935,50.9132,79984.0
2025-02-20 14:00:00,51.56,51.57,51.53,51.55,107039.0,50.9132,50.9231,50.8836,50.9034,107039.0
2025-02-20 14:10:00,51.55,51.59,51.55,51.57,117608.0,50.9034,50.9429,50.9034,50.9231,117608.0
2025-02-20 14:20:00,51.57,51.57,51.54,51.55,176633.0,50.9231,50.9231,50.8935,50.9034,176633.0
2025-02-20 14:30:00,51.56,51.57,51.55,51.55,134649.0,50.9132,50.9231,50.9034,50.9034,134649.0
2025-02-20 14:40:00,51.56,51.63,51.55,51.63,247876.0,50.9132,50.9824,50.9034,50.9824,247876.0
2025-02-20 14:50:00,51.63,51.63,51.61,51.61,115621.0,50.9824,50.9824,50.9626,50.9626,115621.0
2025-02-20 15:00:00,51.62,51.62,51.59,51.6,128481.0,50.9725,50.9725,50.9429,50.9527,128481.0
2025-02-20 15:10:00,51.6,51.61,51.58,51.61,149940.0,50.9527,50.9626,50.933,50.9626,149940.0
2025-02-20 15:20:00,51.6,51.62,51.6,51.61,138006.0,50.9527,50.9725,50.9527,50.9626,138006.0
2025-02-20 15:30:00,51.61,51.62,51.59,51.6,373125.0,50.9626,50.9725,50.9429,50.9527,373125.0
2025-02-20 15:40:00,51.6,51.64,51.59,51.64,200844.0,50.9527,50.9922,50.9429,50.9922,200844.0
2025-02-20 15:50:00,51.65,51.66,51.59,51.62,225725.0,51.0021,51.012,50.9429,50.9725,225725.0
2025-02-21 09:30:00,51.67,51.67,51.53,51.54,303779.0,51.0219,51.0219,50.8836,50.8935,303779.0
2025-02-21 09:40:00,51.54,51.65,51.53,51.6,295786.0,50.8935,51.0021,50.8836,50.9527,295786.0
2025-02-21 09:50:00,51.6,51.6,51.53,51.55,191677.0,50.9527,50.9527,50.8836,50.9034,191677.0
2025-02-21 10:00:00,51.55,51.59,51.48,51.55,382990.0,50.9034,50.9429,50.8342,50.9034,382990.0
2025-02-21 10:10:00,51.55,51.57,51.48,51.52,336629.0,50.9034,50.9231,50.8342,50.8737,336629.0
2025-02-21 10:20:00,51.52,51.52,51.41,51.41,261656.0,50.8737,50.8737,50.7651,50.7651,261656.0
2025-02-21 10:30:00,51.41,51.45,51.4,51.44,78079.0,50.7651,50.8046,50.7552,50.7947,78079.0
2025-02-21 10:40:00,51.43,51.49,51.43,51.46,167192.0,50.7849,50.8441,50.7849,50.8145,167192.0
2025-02-21 10:50:00,51.47,51.49,51.46,51.48,85863.0,50.8244,50.8441,50.8145,50.8342,85863.0
2025-02-21 11:00:00,51.48,51.52,51.47,51.49,87990.0,50.8342,50.8737,50.8244,50.8441,87990.0
2025-02-21 11:10:00,51.48,51.52,51.47,51.52,100878.0,50.8342,50.8737,50.8244,50.8737,100878.0
2025-02-21 11:20:00,51.51,51.52,51.49,51.51,92286.0,50.8639,50.8737,50.8441,50.8639,92286.0
2025-02-21 11:30:00,51.51,51.57,51.5,51.57,321166.0,50.8639,50.9231,50.854,50.9231,321166.0
2025-02-21 11:40:00,51.57,51.58,51.53,51.55,160340.0,50.9231,50.933,50.8836,50.9034,160340.0
2025-02-21 11:50:00,51.54,51.57,51.52,51.57,298084.0,50.8935,50.9231,50.8737,50.9231,298084.0
2025-02-21 12:00:00,51.57,51.59,51.55,51.55,97153.0,50.9231,50.9429,50.9034,50.9034,97153.0
2025-02-21 12:10:00,51.54,51.55,51.5,51.5,172647.0,50.8935,50.9034,50.854,50.854,172647.0
2025-02-21 12:20:00,51.5,51.52,51.48,51.51,96629.0,50.854,50.8737,50.8342,50.8639,96629.0
2025-02-21 12:30:00,51.5,51.52,51.47,51.47,117950.0,50.854,50.8737,50.8244,50.8244,117950.0
2025-02-21 12:40:00,51.48,51.51,51.46,51.48,90602.0,50.8342,50.8639,50.8145,50.8342,90602.0
2025-02-21 12:50:00,51.48,51.49,51.43,51.44,112343.0,50.8342,50.8441,50.7849,50.7947,112343.0
2025-02-21 13:00:00,51.44,51.44,51.36,51.37,165261.0,50.7947,50.7947,50.7157,50.7256,165261.0
2025-02-21 13:10:00,51.37,51.37,51.31,51.33,208523.0,50.7256,50.7256,50.6664,50.6861,208523.0
2025-02-21 13:20:00,51.33,51.34,51.28,51.28,68818.0,50.6861,50.696,50.6367,50.6367,68818.0
2025-02-21 13:30:00,51.29,51.33,51.25,51.3,90101.0,50.6466,50.6861,50.6071,50.6565,90101.0
2025-02-21 13:40:00,51.3,51.31,51.26,51.27,141105.0,50.6565,50.6664,50.617,50.6269,141105.0
2025-02-21 13:50:00,51.27,51.29,51.25,51.26,142306.0,50.6269,50.6466,50.6071,50.617,142306.0
2025-02-21 14:00:00,51.26,51.27,51.23,51.27,875542.0,50.617,50.6269,50.5874,50.6269,875542.0
2025-02-21 14:10:00,51.27,51.31,51.25,51.26,145343.0,50.6269,50.6664,50.6071,50.617,145343.0
2025-02-21 14:20:00,51.26,51.27,51.16,51.18,151536.0,50.617,50.6269,50.5183,50.538,151536.0
2025-02-21 14:30:00,51.18,51.21,51.15,51.17,176589.0,50.538,50.5676,50.5084,50.5281,176589.0
2025-02-21 14:40:00,51.16,51.19,51.13,51.18,100331.0,50.5183,50.5479,50.4886,50.538,100331.0
2025-02-21 14:50:00,51.19,51.22,51.18,51.2,182857.0,50.5479,50.5775,50.538,50.5578,182857.0
2025-02-21 15:00:00,51.19,51.22,51.18,51.22,377445.0,50.5479,50.5775,50.538,50.5775,377445.0
2025-02-21 15:10:00,51.22,51.23,51.19,51.23,302679.0,50.5775,50.5874,50.5479,50.5874,302679.0
2025-02-21 15:20:00,51.22,51.25,51.21,51.24,200197.0,50.5775,50.6071,50.5676,50.5973,200197.0
2025-02-21 15:30:00,51.25,51.26,51.22,51.24,274524.0,50.6071,50.617,50.5775,50.5973,274524.0
2025-02-21 15:40:00,51.25,51.25,51.22,51.23,215520.0,50.6071,50.6071,50.5775,50.5874,215520.0
2025-02-21 15:50:00,51.24,51.26,51.2,51.24,366791.0,50.5973,50.617,50.5578,50.5973,366791.0
2025-02-24 09:30:00,51.42,51.42,51.29,51.29,461466.0,50.775,50.775,50.6466,50.6466,461466.0
2025-02-24 09:40:00,51.3,51.33,51.25,51.27,288045.0,50.6565,50.6861,50.6071,50.6269,288045.0
2025-02-24 09:50:00,51.27,51.28,51.16,51.18,95554.0,50.6269,50.6367,50.5183,50.538,95554.0
2025-02-24 10:00:00,51.17,51.2,51.08,51.17,461565.0,50.5281,50.5578,50.4393,50.5281,461565.0
2025-02-24 10:10:00,51.16,51.23,51.16,51.2,683095.0,50.5183,50.5874,50.5183,50.5578,683095.0
2025-02-24 10:20:00,51.2,51.26,51.18,51.2,381465.0,50.5578,50.617,50.538,50.5578,381465.0
2025-02-24 10:30:00,51.19,51.25,51.18,51.24,234826.0,50.5479,50.6071,50.538,50.5973,234826.0
2025-02-24 10:40:00,51.23,51.24,51.18,51.22,391593.0,50.5874,50.5973,50.538,50.5775,391593.0
2025-02-24 10:50:00,51.23,51.25,51.17,51.23,330742.0,50.5874,50.6071,50.5281,50.5874,330742.0
2025-02-24 11:00:00,51.23,51.3,51.21,51.29,209704.0,50.5874,50.6565,50.5676,50.6466,209704.0
2025-02-24 11:10:00,51.28,51.32,51.27,51.32,223351.0,50.6367,50.6762,50.6269,50.6762,223351.0
2025-02-24 11:20:00,51.32,51.37,51.3,51.36,184911.0,50.6762,50.7256,50.6565,50.7157,184911.0
2025-02-24 11:30:00,51.36,51.4,51.34,51.35,146647.0,50.7157,50.7552,50.696,50.7059,146647.0
2025-02-24 11:40:00,51.35,51.4,51.34,51.37,274783.0,50.7059,50.7552,50.696,50.7256,274783.0
2025-02-24 11:50:00,51.37,51.4,51.35,51.37,172340.0,50.7256,50.7552,50.7059,50.7256,172340.0
2025-02-24 12:00:00,51.38,51.4,51.35,51.36,120104.0,50.7355,50.7552,50.7059,50.7157,120104.0
2025-02-24 12:10:00,51.37,51.43,51.36,51.43,104114.0,50.7256,50.7849,50.7157,50.7849,104114.0
2025-02-24 12:20:00,51.43,51.44,51.4,51.41,109572.0,50.7849,50.7947,50.7552,50.7651,109572.0
2025-02-24 12:30:00,51.41,51.45,51.39,51.44,223653.0,50.7651,50.8046,50.7454,50.7947,223653.0
2025-02-24 12:40:00,51.45,51.47,51.43,51.46,243913.0,50.8046,50.8244,50.7849,50.8145,243913.0
2025-02-24 12:50:00,51.46,51.47,51.4,51.41,157715.0,50.8145,50.8244,50.7552,50.7651,157715.0
2025-02-24 13:00:00,51.4,51.46,51.4,51.46,413714.0,50.7552,50.8145,50.7552,50.8145,413714.0
2025-02-24 13:10:00,51.46,51.5,51.45,51.49,535694.0,50.8145,50.854,50.8046,50.8441,535694.0
2025-02-24 13:20:00,51.49,51.51,51.47,51.49,496202.0,50.8441,50.8639,50.8244,50.8441,496202.0
2025-02-24 13:30:00,51.49,51.5,51.45,51.48,236459.0,50.8441,50.854,50.8046,50.8342,236459.0
2025-02-24 13:40:00,51.47,51.49,51.44,51.44,132470.0,50.8244,50.8441,50.7947,50.7947,132470.0
2025-02-24 13:50:00,51.44,51.44,51.4,51.41,115839.0,50.7947,50.7947,50.7552,50.7651,115839.0
2025-02-24 14:00:00,51.42,51.47,51.41,51.43,103934.0,50.775,50.8244,50.7651,50.7849,103934.0
2025-02-24 14:10:00,51.44,51.44,51.37,51.38,216623.0,50.7947,50.7947,50.7256,50.7355,216623.0
2025-02-24 14:20:00,51.38,51.39,51.35,51.36,172780.0,50.7355,50.7454,50.7059,50.7157,172780.0
2025-02-24 14:30:00,51.36,51.41,51.36,51.38,141883.0,50.7157,50.7651,50.7157,50.7355,141883.0
2025-02-24 14:40:00,51.38,51.38,51.34,51.36,173216.0,50.7355,50.7355,50.696,50.7157,173216.0
2025-02-24 14:50:00,51.35,51.38,51.33,51.35,111467.0,50.7059,50.7355,50.6861,50.7059,111467.0
2025-02-24 15:00:00,51.35,51.35,51.31,51.34,162237.0,50.7059,50.7059,50.6664,50.696,162237.0
2025-02-24 15:10:00,51.34,51.36,51.28,51.32,292968.0,50.696,50.7157,50.6367,50.6762,292968.0
2025-02-24 15:20:00,51.33,51.34,51.28,51.29,365725.0,50.6861,50.696,50.6367,50.6466,365725.0
2025-02-24 15:30:00,51.3,51.34,51.29,51.3,418477.0,50.6565,50.696,50.6466,50.6565,418477.0
2025-02-24 15:40:00,51.3,51.31,51.27,51.29,241194.0,50.6565,50.6664,50.6269,50.6466,241194.0
2025-02-24 15:50:00,51.3,51.31,51.17,51.18,244786.0,50.6565,50.6664,50.5281,50.538,244786.0
2025-02-25 09:30:00,51.74,51.75,51.66,51.72,420155.0,51.091,51.1009,51.012,51.0712,420155.0
2025-02-25 09:40:00,51.71,51.74,51.67,51.69,82845.0,51.0614,51.091,51.0219,51.0416,82845.0
2025-02-25 09:50:00,51.69,51.7,51.6,51.62,152772.0,51.0416,51.0515,50.9527,50.9725,152772.0
2025-02-25 10:00:00,51.62,51.63,51.51,51.54,297713.0,50.9725,50.9824,50.8639,50.8935,297713.0
2025-02-25 10:10:00,51.55,51.57,51.43,51.44,400515.0,50.9034,50.9231,50.7849,50.7947,400515.0
2025-02-25 10:20:00,51.44,51.46,51.38,51.4,170351.0,50.7947,50.8145,50.7355,50.7552,170351.0
2025-02-25 10:30:00,51.4,51.46,51.37,51.46,198977.0,50.7552,50.8145,50.7256,50.8145,198977.0
2025-02-25 10:40:00,51.46,51.48,51.41,51.47,207866.0,50.8145,50.8342,50.7651,50.8244,207866.0
2025-02-25 10:50:00,51.47,51.51,51.44,51.44,211998.0,50.8244,50.8639,50.7947,50.7947,211998.0
2025-02-25 11:00:00,51.44,51.45,51.4,51.43,131131.0,50.7947,50.8046,50.7552,50.7849,131131.0
2025-02-25 11:10:00,51.44,51.47,51.42,51.44,170069.0,50.7947,50.8244,50.775,50.7947,170069.0
2025-02-25 11:20:00,51.44,51.45,51.37,51.37,140511.0,50.7947,50.8046,50.7256,50.7256,140511.0
2025-02-25 11:30:00,51.37,51.44,51.32,51.41,249855.0,50.7256,50.7947,50.6762,50.7651,249855.0
2025-02-25 11:40:00,51.41,51.46,51.39,51.46,74693.0,50.7651,50.8145,50.7454,50.8145,74693.0
2025-02-25 11:50:00,51.46,51.49,51.42,51.46,161410.0,50.8145,50.8441,50.775,50.8145,161410.0
2025-02-25 12:00:00,51.46,51.46,51.36,51.38,153894.0,50.8145,50.8145,50.7157,50.7355,153894.0
2025-02-25 12:10:00,51.38,51.39,51.35,51.38,187488.0,50.7355,50.7454,50.7059,50.7355,187488.0
2025-02-25 12:20:00,51.37,51.42,51.34,51.42,191006.0,50.7256,50.775,50.696,50.775,191006.0
2025-02-25 12:30:00,51.41,51.46,51.41,51.46,138361.0,50.7651,50.8145,50.7651,50.8145,138361.0
2025-02-25 12:40:00,51.46,51.49,51.46,51.48,441329.0,50.8145,50.8441,50.8145,50.8342,441329.0
2025-02-25 12:50:00,51.48,51.52,51.48,51.52,134697.0,50.8342,50.8737,50.8342,50.8737,134697.0
2025-02-25 13:00:00,51.51,51.61,51.51,51.58,205790.0,50.8639,50.9626,50.8639,50.933,205790.0
2025-02-25 13:10:00,51.58,51.59,51.54,51.55,97677.0,50.933,50.9429,50.8935,50.9034,97677.0
2025-02-25 13:20:00,51.55,51.57,51.48,51.49,89666.0,50.9034,50.9231,50.8342,50.8441,89666.0
2025-02-25 13:30:00,51.49,51.63,51.48,51.63,220442.0,50.8441,50.9824,50.8342,50.9824,220442.0
2025-02-25 13:40:00,51.63,51.67,51.62,51.64,196155.0,50.9824,51.0219,50.9725,50.9922,196155.0
2025-02-25 13:50:00,51.64,51.65,51.58,51.58,189850.0,50.9922,51.0021,50.933,50.933,189850.0
2025-02-25 14:00:00,51.58,51.61,51.57,51.58,174562.0,50.933,50.9626,50.9231,50.933,174562.0
2025-02-25 14:10:00,51.57,51.58,51.51,51.53,196708.0,50.9231,50.933,50.8639,50.8836,196708.0
2025-02-25 14:20:00,51.53,51.53,51.49,51.49,265349.0,50.8836,50.8836,50.8441,50.8441,265349.0
2025-02-25 14:30:00,51.5,51.59,51.49,51.59,179350.0,50.854,50.9429,50.8441,50.9429,179350.0
2025-02-25 14:40:00,51.59,51.64,51.57,51.63,217308.0,50.9429,50.9922,50.9231,50.9824,217308.0
2025-02-25 14:50:00,51.63,51.63,51.6,51.62,173020.0,50.9824,50.9824,50.9527,50.9725,173020.0
2025-02-25 15:00:00,51.61,51.66,51.6,51.64,238128.0,50.9626,51.012,50.9527,50.9922,238128.0
2025-02-25 15:10:00,51.64,51.67,51.6,51.67,356409.0,50.9922,51.0219,50.9527,51.0219,356409.0
2025-02-25 15:20:00,51.66,51.72,51.66,51.69,307858.0,51.012,51.0712,51.012,51.0416,307858.0
2025-02-25 15:30:00,51.69,51.69,51.6,51.61,198372.0,51.0416,51.0416,50.9527,50.9626,198372.0
2025-02-25 15:40:00,51.61,51.62,51.58,51.62,389813.0,50.9626,50.9725,50.933,50.9725,389813.0
2025-02-25 15:50:00,51.62,51.63,51.55,51.57,1047056.0,50.9725,50.9824,50.9034,50.9231,1047056.0
2025-02-26 09:30:00,51.71,51.74,51.64,51.7,1767450.0,51.0614,51.091,50.9922,51.0515,1767450.0
2025-02-26 09:40:00,51.7,51.77,51.68,51.77,630986.0,51.0515,51.1206,51.0317,51.1206,630986.0
2025-02-26 09:50:00,51.76,51.8,51.75,51.78,142263.0,51.1107,51.1502,51.1009,51.1305,142263.0
2025-02-26 10:00:00,51.78,51.79,51.75,51.78,224257.0,51.1305,51.1404,51.1009,51.1305,224257.0
2025-02-26 10:10:00,51.78,51.83,51.78,51.82,150304.0,51.1305,51.1799,51.1305,51.17,150304.0
2025-02-26 10:20:00,51.81,51.86,51.79,51.84,496920.0,51.1601,51.2095,51.1404,51.1897,496920.0
2025-02-26 10:30:00,51.84,51.9,51.83,51.87,172290.0,51.1897,51.249,51.1799,51.2193,172290.0
2025-02-26 10:40:00,51.87,51.94,51.86,51.93,199076.0,51.2193,51.2885,51.2095,51.2786,199076.0
2025-02-26 10:50:00,51.93,51.96,51.92,51.95,225382.0,51.2786,51.3082,51.2687,51.2983,225382.0
2025-02-26 11:00:00,51.95,51.99,51.95,51.98,262693.0,51.2983,51.3378,51.2983,51.328,262693.0
2025-02-26 11:10:00,51.97,51.99,51.95,51.96,247316.0,51.3181,51.3378,51.2983,51.3082,247316.0
2025-02-26 11:20:00,51.96,52.0,51.95,51.98,155142.0,51.3082,51.3477,51.2983,51.328,155142.0
2025-02-26 11:30:00,51.98,52.0,51.94,52.0,168737.0,51.328,51.3477,51.2885,51.3477,168737.0
2025-02-26 11:40:00,52.0,52.0,51.94,51.95,144617.0,51.3477,51.3477,51.2885,51.2983,144617.0
2025-02-26 11:50:00,51.95,51.97,51.91,51.91,258675.0,51.2983,51.3181,51.2588,51.2588,258675.0
2025-02-26 12:00:00,51.91,51.98,51.9,51.96,203179.0,51.2588,51.328,51.249,51.3082,203179.0
2025-02-26 12:10:00,51.96,51.99,51.9,51.94,274368.0,51.3082,51.3378,51.249,51.2885,274368.0
2025-02-26 12:20:00,51.95,52.01,51.92,52.0,228623.0,51.2983,51.3576,51.2687,51.3477,228623.0
2025-02-26 12:30:00,52.0,52.04,51.81,51.82,556144.0,51.3477,51.3872,51.1601,51.17,556144.0
2025-02-26 12:40:00,51.81,51.87,51.8,51.82,128979.0,51.1601,51.2193,51.1502,51.17,128979.0
2025-02-26 12:50:00,51.82,51.82,51.71,51.74,103271.0,51.17,51.17,51.0614,51.091,103271.0
2025-02-26 13:00:00,51.74,51.75,51.7,51.73,174288.0,51.091,51.1009,51.0515,51.0811,174288.0
2025-02-26 13:10:00,51.74,51.75,51.7,51.73,177556.0,51.091,51.1009,51.0515,51.0811,177556.0
2025-02-26 13:20:00,51.74,51.77,51.68,51.69,166835.0,51.091,51.1206,51.0317,51.0416,166835.0
2025-02-26 13:30:00,51.68,51.71,51.66,51.66,153882.0,51.0317,51.0614,51.012,51.012,153882.0
2025-02-26 13:40:00,51.67,51.68,51.6,51.62,197756.0,51.0219,51.0317,50.9527,50.9725,197756.0
2025-02-26 13:50:00,51.62,51.63,51.56,51.59,418984.0,50.9725,50.9824,50.9132,50.9429,418984.0
2025-02-26 14:00:00,51.59,51.6,51.53,51.54,249599.0,50.9429,50.9527,50.8836,50.8935,249599.0
2025-02-26 14:10:00,51.54,51.59,51.53,51.59,232531.0,50.8935,50.9429,50.8836,50.9429,232531.0
2025-02-26 14:20:00,51.59,51.63,51.58,51.6,203895.0,50.9429,50.9824,50.933,50.9527,203895.0
2025-02-26 14:30:00,51.6,51.66,51.59,51.66,410567.0,50.9527,51.012,50.9429,51.012,410567.0
2025-02-26 14:40:00,51.65,51.69,51.64,51.68,111397.0,51.0021,51.0416,50.9922,51.0317,111397.0
2025-02-26 14:50:00,51.68,51.69,51.6,51.61,392963.0,51.0317,51.0416,50.9527,50.9626,392963.0
2025-02-26 15:00:00,51.61,51.63,51.58,51.6,458198.0,50.9626,50.9824,50.933,50.9527,458198.0
2025-02-26 15:10:00,51.61,51.62,51.58,51.6,232274.0,50.9626,50.9725,50.933,50.9527,232274.0
2025-02-26 15:20:00,51.6,51.63,51.57,51.61,204353.0,50.9527,50.9824,50.9231,50.9626,204353.0
2025-02-26 15:30:00,51.61,51.64,51.59,51.64,472810.0,50.9626,50.9922,50.9429,50.9922,472810.0
2025-02-26 15:40:00,51.63,51.69,51.62,51.68,271593.0,50.9824,51.0416,50.9725,51.0317,271593.0
2025-02-26 15:50:00,51.68,51.69,51.62,51.64,565033.0,51.0317,51.0416,50.9725,50.9922,565033.0
2025-02-27 09:30:00,51.46,51.5,51.38,51.39,602645.0,50.8145,50.854,50.7355,50.7454,602645.0
2025-02-27 09:40:00,51.39,51.41,51.33,51.35,269601.0,50.7454,50.7651,50.6861,50.7059,269601.0
2025-02-27 09:50:00,51.36,51.36,51.25,51.27,226971.0,50.7157,50.7157,50.6071,50.6269,226971.0
2025-02-27 10:00:00,51.26,51.28,51.17,51.23,524809.0,50.617,50.6367,50.5281,50.5874,524809.0
2025-02-27 10:10:00,51.23,51.36,51.22,51.35,406823.0,50.5874,50.7157,50.5775,50.7059,406823.0
2025-02-27 10:20:00,51.34,51.48,51.33,51.41,301234.0,50.696,50.8342,50.6861,50.7651,301234.0
2025-02-27 10:30:00,51.4,51.45,51.35,51.43,297769.0,50.7552,50.8046,50.7059,50.7849,297769.0
2025-02-27 10:40:00,51.42,51.43,51.39,51.41,355717.0,50.775,50.7849,50.7454,50.7651,355717.0
2025-02-27 10:50:00,51.41,51.42,51.35,51.35,302504.0,50.7651,50.775,50.7059,50.7059,302504.0
2025-02-27 11:00:00,51.36,51.4,51.34,51.36,174659.0,50.7157,50.7552,50.696,50.7157,174659.0
2025-02-27 11:10:00,51.37,51.43,51.36,51.43,301751.0,50.7256,50.7849,50.7157,50.7849,301751.0
2025-02-27 11:20:00,51.43,51.43,51.35,51.36,151880.0,50.7849,50.7849,50.7059,50.7157,151880.0
2025-02-27 11:30:00,51.36,51.42,51.35,51.42,255465.0,50.7157,50.775,50.7059,50.775,255465.0
2025-02-27 11:40:00,51.41,51.43,51.39,51.4,127447.0,50.7651,50.7849,50.7454,50.7552,127447.0
2025-02-27 11:50:00,51.4,51.41,51.33,51.35,260069.0,50.7552,50.7651,50.6861,50.7059,260069.0
2025-02-27 12:00:00,51.35,51.39,51.33,51.34,138188.0,50.7059,50.7454,50.6861,50.696,138188.0
2025-02-27 12:10:00,51.34,51.35,51.29,51.3,148013.0,50.696,50.7059,50.6466,50.6565,148013.0
2025-02-27 12:20:00,51.29,51.37,51.28,51.37,102941.0,50.6466,50.7256,50.6367,50.7256,102941.0
2025-02-27 12:30:00,51.37,51.38,51.34,51.35,145245.0,50.7256,50.7355,50.696,50.7059,145245.0
2025-02-27 12:40:00,51.34,51.34,51.27,51.29,126348.0,50.696,50.696,50.6269,50.6466,126348.0
2025-02-27 12:50:00,51.29,51.32,51.27,51.32,204794.0,50.6466,50.6762,50.6269,50.6762,204794.0
2025-02-27 13:00:00,51.32,51.39,51.32,51.36,238711.0,50.6762,50.7454,50.6762,50.7157,238711.0
2025-02-27 13:10:00,51.36,51.41,51.35,51.41,270933.0,50.7157,50.7651,50.7059,50.7651,270933.0
2025-02-27 13:20:00,51.4,51.44,51.39,51.41,164214.0,50.7552,50.7947,50.7454,50.7651,164214.0
2025-02-27 13:30:00,51.41,51.45,51.4,51.44,238213.0,50.7651,50.8046,50.7552,50.7947,238213.0
2025-02-27 13:40:00,51.44,51.46,51.41,51.43,156695.0,50.7947,50.8145,50.7651,50.7849,156695.0
2025-02-27 13:50:00,51.42,51.46,51.4,51.43,174815.0,50.775,50.8145,50.7552,50.7849,174815.0
2025-02-27 14:00:00,51.42,51.43,51.39,51.4,324058.0,50.775,50.7849,50.7454,50.7552,324058.0
2025-02-27 14:10:00,51.39,51.41,51.33,51.35,303408.0,50.7454,50.7651,50.6861,50.7059,303408.0
2025-02-27 14:20:00,51.35,51.37,51.27,51.27,220894.0,50.7059,50.7256,50.6269,50.6269,220894.0
2025-02-27 14:30:00,51.26,51.26,51.13,51.15,350745.0,50.617,50.617,50.4886,50.5084,350745.0
2025-02-27 14:40:00,51.15,51.16,51.09,51.13,235871.0,50.5084,50.5183,50.4491,50.4886,235871.0
2025-02-27 14:50:00,51.13,51.18,51.12,51.13,260492.0,50.4886,50.538,50.4788,50.4886,260492.0
2025-02-27 15:00:00,51.13,51.14,51.05,51.05,328766.0,50.4886,50.4985,50.4096,50.4096,328766.0
2025-02-27 15:10:00,51.06,51.07,51.01,51.03,281840.0,50.4195,50.4294,50.3701,50.3899,281840.0
2025-02-27 15:20:00,51.03,51.07,51.0,51.01,389406.0,50.3899,50.4294,50.3603,50.3701,389406.0
2025-02-27 15:30:00,51.01,51.08,51.01,51.04,719991.0,50.3701,50.4393,50.3701,50.3998,719991.0
2025-02-27 15:40:00,51.04,51.06,51.02,51.05,787855.0,50.3998,50.4195,50.38,50.4096,787855.0
2025-02-27 15:50:00,51.05,51.07,51.01,51.03,520963.0,50.4096,50.4294,50.3701,50.3899,520963.0
2025-02-28 09:30:00,50.88,50.89,50.74,50.88,435902.0,50.2418,50.2516,50.1035,50.2418,435902.0
2025-02-28 09:40:00,50.88,50.88,50.8,50.83,197130.0,50.2418,50.2418,50.1628,50.1924,197130.0
2025-02-28 09:50:00,50.84,50.94,50.84,50.93,143386.0,50.2023,50.301,50.2023,50.2911,143386.0
2025-02-28 10:00:00,50.93,51.0,50.93,50.98,244924.0,50.2911,50.3603,50.2911,50.3405,244924.0
2025-02-28 10:10:00,50.98,51.02,50.94,50.94,269025.0,50.3405,50.38,50.301,50.301,269025.0
2025-02-28 10:20:00,50.94,51.04,50.93,51.03,335306.0,50.301,50.3998,50.2911,50.3899,335306.0
2025-02-28 10:30:00,51.03,51.04,51.0,51.02,385206.0,50.3899,50.3998,50.3603,50.38,385206.0
2025-02-28 10:40:00,51.02,51.02,50.96,50.97,260558.0,50.38,50.38,50.3208,50.3306,260558.0
2025-02-28 10:50:00,50.97,51.03,50.97,51.02,182427.0,50.3306,50.3899,50.3306,50.38,182427.0
2025-02-28 11:00:00,51.02,51.05,51.0,51.02,183579.0,50.38,50.4096,50.3603,50.38,183579.0
2025-02-28 11:10:00,51.03,51.05,50.94,50.98,228154.0,50.3899,50.4096,50.301,50.3405,228154.0
2025-02-28 11:20:00,50.98,51.03,50.94,50.95,151881.0,50.3405,50.3899,50.301,50.3109,151881.0
2025-02-28 11:30:00,50.94,51.06,50.92,51.03,479558.0,50.301,50.4195,50.2813,50.3899,479558.0
2025-02-28 11:40:00,51.03,51.05,51.0,51.03,404995.0,50.3899,50.4096,50.3603,50.3899,404995.0
2025-02-28 11:50:00,51.04,51.05,50.99,51.0,153207.0,50.3998,50.4096,50.3504,50.3603,153207.0
2025-02-28 12:00:00,51.01,51.02,50.98,51.0,67476.0,50.3701,50.38,50.3405,50.3603,67476.0
2025-02-28 12:10:00,51.0,51.06,50.99,51.05,144388.0,50.3603,50.4195,50.3504,50.4096,144388.0
2025-02-28 12:20:00,51.05,51.07,50.94,51.01,242844.0,50.4096,50.4294,50.301,50.3701,242844.0
2025-02-28 12:30:00,51.01,51.01,50.94,50.97,161275.0,50.3701,50.3701,50.301,50.3306,161275.0
2025-02-28 12:40:00,50.96,50.97,50.83,50.83,449302.0,50.3208,50.3306,50.1924,50.1924,449302.0
2025-02-28 12:50:00,50.83,50.88,50.78,50.78,211436.0,50.1924,50.2418,50.143,50.143,211436.0
2025-02-28 13:00:00,50.78,50.84,50.78,50.8,203466.0,50.143,50.2023,50.143,50.1628,203466.0
2025-02-28 13:10:00,50.79,50.85,50.65,50.67,599900.0,50.1529,50.2121,50.0147,50.0344,599900.0
2025-02-28 13:20:00,50.67,50.72,50.59,50.72,215313.0,50.0344,50.0838,49.9554,50.0838,215313.0
2025-02-28 13:30:00,50.71,50.79,50.69,50.79,338689.0,50.0739,50.1529,50.0542,50.1529,338689.0
2025-02-28 13:40:00,50.79,50.81,50.71,50.76,146335.0,50.1529,50.1726,50.0739,50.1233,146335.0
2025-02-28 13:50:00,50.75,50.77,50.59,50.59,341388.0,50.1134,50.1331,49.9554,49.9554,341388.0
2025-02-28 14:00:00,50.59,50.66,50.58,50.64,176646.0,49.9554,50.0245,49.9455,50.0048,176646.0
2025-02-28 14:10:00,50.63,50.69,50.62,50.68,161197.0,49.9949,50.0542,49.985,50.0443,161197.0
2025-02-28 14:20:00,50.7,50.7,50.63,50.68,160018.0,50.064,50.064,49.9949,50.0443,160018.0
2025-02-28 14:30:00,50.67,50.75,50.65,50.74,197007.0,50.0344,50.1134,50.0147,50.1035,197007.0
2025-02-28 14:40:00,50.74,50.79,50.72,50.78,121003.0,50.1035,50.1529,50.0838,50.143,121003.0
2025-02-28 14:50:00,50.78,50.82,50.77,50.8,131038.0,50.143,50.1825,50.1331,50.1628,131038.0
2025-02-28 15:00:00,50.8,50.88,50.79,50.86,1209089.0,50.1628,50.2418,50.1529,50.222,1209089.0
2025-02-28 15:10:00,50.87,50.89,50.84,50.88,707098.0,50.2319,50.2516,50.2023,50.2418,707098.0
2025-02-28 15:20:00,50.87,50.91,50.84,50.9,403333.0,50.2319,50.2714,50.2023,50.2615,403333.0
2025-02-28 15:30:00,50.9,50.9,50.81,50.86,324239.0,50.2615,50.2615,50.1726,50.222,324239.0
2025-02-28 15:40:00,50.86,50.91,50.86,50.91,168073.0,50.222,50.2714,50.222,50.2714,168073.0
2025-02-28 15:50:00,50.91,51.08,50.91,51.07,1012760.0,50.2714,50.4393,50.2714,50.4294,1012760.0
2025-03-03 09:30:00,51.98,52.07,51.89,51.98,780283.0,51.328,51.4168,51.2391,51.328,780283.0
2025-03-03 09:40:00,51.98,52.01,51.92,51.95,329304.0,51.328,51.3576,51.2687,51.2983,329304.0
2025-03-03 09:50:00,51.95,51.97,51.89,51.93,312668.0,51.2983,51.3181,51.2391,51.2786,312668.0
2025-03-03 10:00:00,51.93,51.93,51.83,51.88,419764.0,51.2786,51.2786,51.1799,51.2292,419764.0
2025-03-03 10:10:00,51.87,51.93,51.82,51.86,200209.0,51.2193,51.2786,51.17,51.2095,200209.0
2025-03-03 10:20:00,51.86,52.06,51.86,52.05,322969.0,51.2095,51.407,51.2095,51.3971,322969.0
2025-03-03 10:30:00,52.05,52.09,51.95,51.99,364482.0,51.3971,51.4366,51.2983,51.3378,364482.0
2025-03-03 10:40:00,51.99,52.07,51.97,52.01,134139.0,51.3378,51.4168,51.3181,51.3576,134139.0
2025-03-03 10:50:00,52.02,52.04,51.97,51.98,172269.0,51.3675,51.3872,51.3181,51.328,172269.0
2025-03-03 11:00:00,51.99,52.03,51.95,51.96,192721.0,51.3378,51.3773,51.2983,51.3082,192721.0
2025-03-03 11:10:00,51.97,52.0,51.91,51.98,155774.0,51.3181,51.3477,51.2588,51.328,155774.0
2025-03-03 11:20:00,51.99,52.04,51.93,51.95,184306.0,51.3378,51.3872,51.2786,51.2983,184306.0
2025-03-03 11:30:00,51.95,51.97,51.88,51.9,395049.0,51.2983,51.3181,51.2292,51.249,395049.0
2025-03-03 11:40:00,51.9,51.95,51.87,51.95,156527.0,51.249,51.2983,51.2193,51.2983,156527.0
2025-03-03 11:50:00,51.94,51.98,51.93,51.96,340172.0,51.2885,51.328,51.2786,51.3082,340172.0
2025-03-03 12:00:00,51.96,51.99,51.92,51.98,146162.0,51.3082,51.3378,51.2687,51.328,146162.0
2025-03-03 12:10:00,51.98,52.03,51.97,52.02,385846.0,51.328,51.3773,51.3181,51.3675,385846.0
2025-03-03 12:20:00,52.02,52.04,52.0,52.02,195379.0,51.3675,51.3872,51.3477,51.3675,195379.0
2025-03-03 12:30:00,52.02,52.03,52.0,52.03,216371.0,51.3675,51.3773,51.3477,51.3773,216371.0
2025-03-03 12:40:00,52.02,52.05,51.98,51.99,264135.0,51.3675,51.3971,51.328,51.3378,264135.0
2025-03-03 12:50:00,52.0,52.0,51.92,51.95,151401.0,51.3477,51.3477,51.2687,51.2983,151401.0
2025-03-03 13:00:00,51.94,51.95,51.83,51.84,206608.0,51.2885,51.2983,51.1799,51.1897,206608.0
2025-03-03 13:10:00,51.84,51.84,51.78,51.8,223754.0,51.1897,51.1897,51.1305,51.1502,223754.0
2025-03-03 13:20:00,51.8,51.83,51.7,51.72,295476.0,51.1502,51.1799,51.0515,51.0712,295476.0
2025-03-03 13:30:00,51.72,51.74,51.65,51.66,348682.0,51.0712,51.091,51.0021,51.012,348682.0
2025-03-03 13:40:00,51.65,51.85,51.65,51.74,665799.0,51.0021,51.1996,51.0021,51.091,665799.0
2025-03-03 13:50:00,51.75,51.77,51.68,51.73,213914.0,51.1009,51.1206,51.0317,51.0811,213914.0
2025-03-03 14:00:00,51.72,51.78,51.71,51.76,221093.0,51.0712,51.1305,51.0614,51.1107,221093.0
2025-03-03 14:10:00,51.77,51.78,51.7,51.71,217096.0,51.1206,51.1305,51.0515,51.0614,217096.0
2025-03-03 14:20:00,51.71,51.75,51.69,51.71,128803.0,51.0614,51.1009,51.0416,51.0614,128803.0
2025-03-03 14:30:00,51.71,51.77,51.7,51.76,163199.0,51.0614,51.1206,51.0515,51.1107,163199.0
2025-03-03 14:40:00,51.76,51.81,51.71,51.73,301108.0,51.1107,51.1601,51.0614,51.0811,301108.0
2025-03-03 14:50:00,51.73,51.74,51.47,51.48,908385.0,51.0811,51.091,50.8244,50.8342,908385.0
2025-03-03 15:00:00,51.47,51.47,51.35,51.38,453844.0,50.8244,50.8244,50.7059,50.7355,453844.0
2025-03-03 15:10:00,51.38,51.39,51.27,51.29,250684.0,50.7355,50.7454,50.6269,50.6466,250684.0
2025-03-03 15:20:00,51.29,51.31,51.2,51.23,405932.0,50.6466,50.6664,50.5578,50.5874,405932.0
2025-03-03 15:30:00,51.23,51.31,51.2,51.21,279044.0,50.5874,50.6664,50.5578,50.5676,279044.0
2025-03-03 15:40:00,51.21,51.3,51.16,51.29,971510.0,50.5676,50.6565,50.5183,50.6466,971510.0
2025-03-03 15:50:00,51.29,51.47,51.27,51.45,801587.0,50.6466,50.8244,50.6269,50.8046,801587.0
2025-03-04 09:30:00,51.04,51.06,50.92,50.98,322300.0,50.3998,50.4195,50.2813,50.3405,322300.0
2025-03-04 09:40:00,50.97,51.02,50.87,50.93,277949.0,50.3306,50.38,50.2319,50.2911,277949.0
2025-03-04 09:50:00,50.93,50.94,50.83,50.85,249609.0,50.2911,50.301,50.1924,50.2121,249609.0
2025-03-04 10:00:00,50.83,50.85,50.76,50.77,359434.0,50.1924,50.2121,50.1233,50.1331,359434.0
2025-03-04 10:10:00,50.75,50.82,50.61,50.61,276441.0,50.1134,50.1825,49.9752,49.9752,276441.0
2025-03-04 10:20:00,50.62,50.73,50.58,50.69,433755.0,49.985,50.0936,49.9455,50.0542,433755.0
2025-03-04 10:30:00,50.7,50.8,50.68,50.76,405555.0,50.064,50.1628,50.0443,50.1233,405555.0
2025-03-04 10:40:00,50.76,50.85,50.72,50.83,205131.0,50.1233,50.2121,50.0838,50.1924,205131.0
2025-03-04 10:50:00,50.84,50.84,50.76,50.77,217028.0,50.2023,50.2023,50.1233,50.1331,217028.0
2025-03-04 11:00:00,50.77,50.8,50.65,50.66,846439.0,50.1331,50.1628,50.0147,50.0245,846439.0
2025-03-04 11:10:00,50.66,50.79,50.66,50.71,255872.0,50.0245,50.1529,50.0245,50.0739,255872.0
2025-03-04 11:20:00,50.71,50.8,50.62,50.66,518540.0,50.0739,50.1628,49.985,50.0245,518540.0
2025-03-04 11:30:00,50.66,50.77,50.65,50.76,352150.0,50.0245,50.1331,50.0147,50.1233,352150.0
2025-03-04 11:40:00,50.75,50.88,50.74,50.86,227521.0,50.1134,50.2418,50.1035,50.222,227521.0
2025-03-04 11:50:00,50.85,50.92,50.82,50.89,354077.0,50.2121,50.2813,50.1825,50.2516,354077.0
2025-03-04 12:00:00,50.89,50.98,50.87,50.89,283114.0,50.2516,50.3405,50.2319,50.2516,283114.0
2025-03-04 12:10:00,50.89,50.95,50.88,50.94,260000.0,50.2516,50.3109,50.2418,50.301,260000.0
2025-03-04 12:20:00,50.94,51.06,50.94,51.03,232754.0,50.301,50.4195,50.301,50.3899,232754.0
2025-03-04 12:30:00,51.04,51.09,50.99,51.08,229921.0,50.3998,50.4491,50.3504,50.4393,229921.0
2025-03-04 12:40:00,51.08,51.1,50.98,51.04,737835.0,50.4393,50.459,50.3405,50.3998,737835.0
2025-03-04 12:50:00,51.04,51.04,50.96,50.98,129100.0,50.3998,50.3998,50.3208,50.3405,129100.0
2025-03-04 13:00:00,50.98,51.17,50.96,51.15,585191.0,50.3405,50.5281,50.3208,50.5084,585191.0
2025-03-04 13:10:00,51.14,51.29,51.14,51.21,258695.0,50.4985,50.6466,50.4985,50.5676,258695.0
2025-03-04 13:20:00,51.21,51.23,51.15,51.17,190741.0,50.5676,50.5874,50.5084,50.5281,190741.0
2025-03-04 13:30:00,51.16,51.31,51.14,51.31,244819.0,50.5183,50.6664,50.4985,50.6664,244819.0
2025-03-04 13:40:00,51.3,51.35,51.28,51.34,151548.0,50.6565,50.7059,50.6367,50.696,151548.0
2025-03-04 13:50:00,51.32,51.44,51.3,51.44,288604.0,50.6762,50.7947,50.6565,50.7947,288604.0
2025-03-04 14:00:00,51.44,51.63,51.43,51.62,352173.0,50.7947,50.9824,50.7849,50.9725,352173.0
2025-03-04 14:10:00,51.63,51.63,51.52,51.57,197289.0,50.9824,50.9824,50.8737,50.9231,197289.0
2025-03-04 14:20:00,51.57,51.67,51.57,51.59,285100.0,50.9231,51.0219,50.9231,50.9429,285100.0
2025-03-04 14:30:00,51.59,51.62,51.55,51.61,295983.0,50.9429,50.9725,50.9034,50.9626,295983.0
2025-03-04 14:40:00,51.6,51.65,51.58,51.62,424369.0,50.9527,51.0021,50.933,50.9725,424369.0
2025-03-04 14:50:00,51.62,51.67,51.61,51.66,303184.0,50.9725,51.0219,50.9626,51.012,303184.0
2025-03-04 15:00:00,51.66,51.71,51.62,51.67,426866.0,51.012,51.0614,50.9725,51.0219,426866.0
2025-03-04 15:10:00,51.66,51.76,51.66,51.75,362050.0,51.012,51.1107,51.012,51.1009,362050.0
2025-03-04 15:20:00,51.76,51.85,51.74,51.77,643072.0,51.1107,51.1996,51.091,51.1206,643072.0
2025-03-04 15:30:00,51.76,51.77,51.57,51.59,600596.0,51.1107,51.1206,50.9231,50.9429,600596.0
2025-03-04 15:40:00,51.58,51.6,51.49,51.5,426063.0,50.933,50.9527,50.8441,50.854,426063.0
2025-03-04 15:50:00,51.49,51.49,51.3,51.3,730880.0,50.8441,50.8441,50.6565,50.6565,730880.0
2025-03-05 09:30:00,51.98,52.11,51.98,52.11,576259.0,51.328,51.4563,51.328,51.4563,576259.0
2025-03-05 09:40:00,52.11,52.24,52.11,52.12,383081.0,51.4563,51.5847,51.4563,51.4662,383081.0
2025-03-05 09:50:00,52.1,52.19,52.07,52.14,417169.0,51.4465,51.5353,51.4168,51.486,417169.0
2025-03-05 10:00:00,52.14,52.29,52.13,52.24,723340.0,51.486,51.6341,51.4761,51.5847,723340.0
2025-03-05 10:10:00,52.24,52.25,52.12,52.15,280206.0,51.5847,51.5946,51.4662,51.4958,280206.0
2025-03-05 10:20:00,52.15,52.18,52.09,52.13,459753.0,51.4958,51.5255,51.4366,51.4761,459753.0
2025-03-05 10:30:00,52.13,52.26,52.11,52.23,237808.0,51.4761,51.6045,51.4563,51.5748,237808.0
2025-03-05 10:40:00,52.23,52.24,52.15,52.16,329200.0,51.5748,51.5847,51.4958,51.5057,329200.0
2025-03-05 10:50:00,52.16,52.23,52.14,52.19,313683.0,51.5057,51.5748,51.486,51.5353,313683.0
2025-03-05 11:00:00,52.19,52.21,52.13,52.19,688708.0,51.5353,51.5551,51.4761,51.5353,688708.0
2025-03-05 11:10:00,52.19,52.19,52.09,52.12,527309.0,51.5353,51.5353,51.4366,51.4662,527309.0
2025-03-05 11:20:00,52.11,52.15,52.08,52.13,523420.0,51.4563,51.4958,51.4267,51.4761,523420.0
2025-03-05 11:30:00,52.13,52.14,52.02,52.1,335002.0,51.4761,51.486,51.3675,51.4465,335002.0
2025-03-05 11:40:00,52.1,52.1,52.04,52.08,419912.0,51.4465,51.4465,51.3872,51.4267,419912.0
2025-03-05 11:50:00,52.07,52.25,52.04,52.19,3749559.0,51.4168,51.5946,51.3872,51.5353,3749559.0
2025-03-05 12:00:00,52.18,52.25,52.17,52.22,257380.0,51.5255,51.5946,51.5156,51.565,257380.0
2025-03-05 12:10:00,52.22,52.25,52.2,52.2,239427.0,51.565,51.5946,51.5452,51.5452,239427.0
2025-03-05 12:20:00,52.2,52.3,52.18,52.3,138732.0,51.5452,51.644,51.5255,51.644,138732.0
2025-03-05 12:30:00,52.3,52.34,52.3,52.34,273279.0,51.644,51.6835,51.644,51.6835,273279.0
2025-03-05 12:40:00,52.34,52.36,52.27,52.34,420733.0,51.6835,51.7032,51.6143,51.6835,420733.0
2025-03-05 12:50:00,52.33,52.38,52.33,52.38,125862.0,51.6736,51.723,51.6736,51.723,125862.0
2025-03-05 13:00:00,52.37,52.4,52.21,52.21,798750.0,51.7131,51.7427,51.5551,51.5551,798750.0
2025-03-05 13:10:00,52.24,52.31,52.23,52.3,548561.0,51.5847,51.6538,51.5748,51.644,548561.0
2025-03-05 13:20:00,52.31,52.33,52.26,52.27,188269.0,51.6538,51.6736,51.6045,51.6143,188269.0
2025-03-05 13:30:00,52.26,52.31,52.2,52.25,360247.0,51.6045,51.6538,51.5452,51.5946,360247.0
2025-03-05 13:40:00,52.24,52.3,52.2,52.3,100988.0,51.5847,51.644,51.5452,51.644,100988.0
2025-03-05 13:50:00,52.3,52.38,52.29,52.38,263022.0,51.644,51.723,51.6341,51.723,263022.0
2025-03-05 14:00:00,52.38,52.51,52.36,52.51,228114.0,51.723,51.8513,51.7032,51.8513,228114.0
2025-03-05 14:10:00,52.5,52.54,52.46,52.48,838032.0,51.8414,51.8809,51.8019,51.8217,838032.0
2025-03-05 14:20:00,52.48,52.54,52.46,52.49,217311.0,51.8217,51.8809,51.8019,51.8316,217311.0
2025-03-05 14:30:00,52.5,52.54,52.48,52.52,299713.0,51.8414,51.8809,51.8217,51.8612,299713.0
2025-03-05 14:40:00,52.51,52.56,52.5,52.55,367794.0,51.8513,51.9007,51.8414,51.8908,367794.0
2025-03-05 14:50:00,52.56,52.6,52.53,52.55,118602.0,51.9007,51.9402,51.8711,51.8908,118602.0
2025-03-05 15:00:00,52.55,52.63,52.54,52.6,223980.0,51.8908,51.9698,51.8809,51.9402,223980.0
2025-03-05 15:10:00,52.6,52.61,52.5,52.55,223992.0,51.9402,51.9501,51.8414,51.8908,223992.0
2025-03-05 15:20:00,52.55,52.6,52.51,52.59,366350.0,51.8908,51.9402,51.8513,51.9303,366350.0
2025-03-05 15:30:00,52.58,52.58,52.52,52.57,323861.0,51.9204,51.9204,51.8612,51.9106,323861.0
2025-03-05 15:40:00,52.57,52.6,52.55,52.58,341398.0,51.9106,51.9402,51.8908,51.9204,341398.0
2025-03-05 15:50:00,52.58,52.59,52.51,52.54,800715.0,51.9204,51.9303,51.8513,51.8809,800715.0
2025-03-06 09:30:00,52.22,52.26,52.13,52.22,937065.0,51.565,51.6045,51.4761,51.565,937065.0
2025-03-06 09:40:00,52.22,52.35,52.21,52.34,613555.0,51.565,51.6933,51.5551,51.6835,613555.0
2025-03-06 09:50:00,52.34,52.42,52.29,52.32,198916.0,51.6835,51.7624,51.6341,51.6637,198916.0
2025-03-06 10:00:00,52.32,52.52,52.3,52.49,425399.0,51.6637,51.8612,51.644,51.8316,425399.0
2025-03-06 10:10:00,52.48,52.5,52.42,52.44,361586.0,51.8217,51.8414,51.7624,51.7822,361586.0
2025-03-06 10:20:00,52.44,52.49,52.38,52.48,172821.0,51.7822,51.8316,51.723,51.8217,172821.0
2025-03-06 10:30:00,52.47,52.54,52.42,52.54,158553.0,51.8118,51.8809,51.7624,51.8809,158553.0
2025-03-06 10:40:00,52.54,52.55,52.45,52.46,129538.0,51.8809,51.8908,51.7921,51.8019,129538.0
2025-03-06 10:50:00,52.45,52.48,52.4,52.48,173746.0,51.7921,51.8217,51.7427,51.8217,173746.0
2025-03-06 11:00:00,52.48,52.58,52.48,52.57,155006.0,51.8217,51.9204,51.8217,51.9106,155006.0
2025-03-06 11:10:00,52.58,52.61,52.54,52.6,187830.0,51.9204,51.9501,51.8809,51.9402,187830.0
2025-03-06 11:20:00,52.59,52.62,52.48,52.56,433304.0,51.9303,51.9599,51.8217,51.9007,433304.0
2025-03-06 11:30:00,52.56,52.6,52.34,52.35,226018.0,51.9007,51.9402,51.6835,51.6933,226018.0
2025-03-06 11:40:00,52.35,52.39,52.32,52.35,4954540.0,51.6933,51.7328,51.6637,51.6933,4954540.0
2025-03-06 11:50:00,52.35,52.35,52.21,52.22,222864.0,51.6933,51.6933,51.5551,51.565,222864.0
2025-03-06 12:00:00,52.21,52.26,52.11,52.19,558826.0,51.5551,51.6045,51.4563,51.5353,558826.0
2025-03-06 12:10:00,52.19,52.21,52.13,52.2,446234.0,51.5353,51.5551,51.4761,51.5452,446234.0
2025-03-06 12:20:00,52.19,52.28,52.14,52.19,368267.0,51.5353,51.6242,51.486,51.5353,368267.0
2025-03-06 12:30:00,52.18,52.24,52.13,52.14,369063.0,51.5255,51.5847,51.4761,51.486,369063.0
2025-03-06 12:40:00,52.13,52.19,52.05,52.06,250002.0,51.4761,51.5353,51.3971,51.407,250002.0
2025-03-06 12:50:00,52.06,52.17,52.03,52.14,338049.0,51.407,51.5156,51.3773,51.486,338049.0
2025-03-06 13:00:00,52.14,52.16,52.11,52.12,260735.0,51.486,51.5057,51.4563,51.4662,260735.0
2025-03-06 13:10:00,52.13,52.24,52.1,52.23,149679.0,51.4761,51.5847,51.4465,51.5748,149679.0
2025-03-06 13:20:00,52.22,52.24,52.14,52.14,187001.0,51.565,51.5847,51.486,51.486,187001.0
2025-03-06 13:30:00,52.15,52.18,52.07,52.08,275067.0,51.4958,51.5255,51.4168,51.4267,275067.0
2025-03-06 13:40:00,52.08,52.1,52.0,52.09,294590.0,51.4267,51.4465,51.3477,51.4366,294590.0
2025-03-06 13:50:00,52.08,52.13,52.07,52.1,196363.0,51.4267,51.4761,51.4168,51.4465,196363.0
2025-03-06 14:00:00,52.1,52.11,52.04,52.07,207100.0,51.4465,51.4563,51.3872,51.4168,207100.0
2025-03-06 14:10:00,52.07,52.11,52.02,52.03,246295.0,51.4168,51.4563,51.3675,51.3773,246295.0
2025-03-06 14:20:00,52.04,52.07,51.98,52.0,274396.0,51.3872,51.4168,51.328,51.3477,274396.0
2025-03-06 14:30:00,52.01,52.06,51.98,52.05,898548.0,51.3576,51.407,51.328,51.3971,898548.0
2025-03-06 14:40:00,52.05,52.24,52.04,52.23,763536.0,51.3971,51.5847,51.3872,51.5748,763536.0
2025-03-06 14:50:00,52.23,52.31,52.06,52.08,840441.0,51.5748,51.6538,51.407,51.4267,840441.0
2025-03-06 15:00:00,52.08,52.18,52.04,52.16,1416050.0,51.4267,51.5255,51.3872,51.5057,1416050.0
2025-03-06 15:10:00,52.16,52.2,52.14,52.19,579588.0,51.5057,51.5452,51.486,51.5353,579588.0
2025-03-06 15:20:00,52.19,52.2,52.09,52.16,673235.0,51.5353,51.5452,51.4366,51.5057,673235.0
2025-03-06 15:30:00,52.17,52.24,52.12,52.14,437994.0,51.5156,51.5847,51.4662,51.486,437994.0
2025-03-06 15:40:00,52.13,52.14,52.05,52.11,316528.0,51.4761,51.486,51.3971,51.4563,316528.0
2025-03-06 15:50:00,52.12,52.14,52.02,52.03,473828.0,51.4662,51.486,51.3675,51.3773,473828.0
2025-03-07 09:30:00,52.11,52.23,52.1,52.17,304971.0,51.4563,51.5748,51.4465,51.5156,304971.0
2025-03-07 09:40:00,52.17,52.34,52.16,52.33,830410.0,51.5156,51.6835,51.5057,51.6736,830410.0
2025-03-07 09:50:00,52.33,52.38,52.31,52.33,298423.0,51.6736,51.723,51.6538,51.6736,298423.0
2025-03-07 10:00:00,52.31,52.36,52.26,52.31,380974.0,51.6538,51.7032,51.6045,51.6538,380974.0
2025-03-07 10:10:00,52.3,52.32,52.23,52.24,187591.0,51.644,51.6637,51.5748,51.5847,187591.0
2025-03-07 10:20:00,52.23,52.33,52.23,52.28,360288.0,51.5748,51.6736,51.5748,51.6242,360288.0
2025-03-07 10:30:00,52.27,52.27,52.08,52.09,257889.0,51.6143,51.6143,51.4267,51.4366,257889.0
2025-03-07 10:40:00,52.08,52.44,52.04,52.43,883724.0,51.4267,51.7822,51.3872,51.7723,883724.0
2025-03-07 10:50:00,52.42,52.42,52.24,52.33,297371.0,51.7624,51.7624,51.5847,51.6736,297371.0
2025-03-07 11:00:00,52.32,52.35,52.27,52.27,196175.0,51.6637,51.6933,51.6143,51.6143,196175.0
2025-03-07 11:10:00,52.27,52.31,52.23,52.23,207993.0,51.6143,51.6538,51.5748,51.5748,207993.0
2025-03-07 11:20:00,52.24,52.26,52.11,52.13,161235.0,51.5847,51.6045,51.4563,51.4761,161235.0
2025-03-07 11:30:00,52.13,52.15,52.08,52.11,99973.0,51.4761,51.4958,51.4267,51.4563,99973.0
2025-03-07 11:40:00,52.11,52.12,52.03,52.08,213279.0,51.4563,51.4662,51.3773,51.4267,213279.0
2025-03-07 11:50:00,52.08,52.12,52.03,52.11,197562.0,51.4267,51.4662,51.3773,51.4563,197562.0
2025-03-07 12:00:00,52.11,52.21,52.04,52.06,395881.0,51.4563,51.5551,51.3872,51.407,395881.0
2025-03-07 12:10:00,52.06,52.08,51.99,52.01,265379.0,51.407,51.4267,51.3378,51.3576,265379.0
2025-03-07 12:20:00,52.02,52.15,52.01,52.14,103018.0,51.3675,51.4958,51.3576,51.486,103018.0
2025-03-07 12:30:00,52.14,52.25,52.09,52.2,224861.0,51.486,51.5946,51.4366,51.5452,224861.0
2025-03-07 12:40:00,52.19,52.32,52.19,52.29,212712.0,51.5353,51.6637,51.5353,51.6341,212712.0
2025-03-07 12:50:00,52.29,52.36,52.2,52.24,213748.0,51.6341,51.7032,51.5452,51.5847,213748.0
2025-03-07 13:00:00,52.24,52.38,52.23,52.32,245199.0,51.5847,51.723,51.5748,51.6637,245199.0
2025-03-07 13:10:00,52.31,52.36,52.27,52.35,300606.0,51.6538,51.7032,51.6143,51.6933,300606.0
2025-03-07 13:20:00,52.35,52.38,52.27,52.28,252532.0,51.6933,51.723,51.6143,51.6242,252532.0
2025-03-07 13:30:00,52.28,52.41,52.26,52.39,204322.0,51.6242,51.7526,51.6045,51.7328,204322.0
2025-03-07 13:40:00,52.4,52.44,52.36,52.41,206905.0,51.7427,51.7822,51.7032,51.7526,206905.0
2025-03-07 13:50:00,52.42,52.47,52.39,52.47,157089.0,51.7624,51.8118,51.7328,51.8118,157089.0
2025-03-07 14:00:00,52.46,52.51,52.41,52.42,146849.0,51.8019,51.8513,51.7526,51.7624,146849.0
2025-03-07 14:10:00,52.43,52.51,52.43,52.51,154361.0,51.7723,51.8513,51.7723,51.8513,154361.0
2025-03-07 14:20:00,52.51,52.58,52.5,52.54,175593.0,51.8513,51.9204,51.8414,51.8809,175593.0
2025-03-07 14:30:00,52.54,52.57,52.49,52.54,165522.0,51.8809,51.9106,51.8316,51.8809,165522.0
2025-03-07 14:40:00,52.54,52.56,52.46,52.46,229897.0,51.8809,51.9007,51.8019,51.8019,229897.0
2025-03-07 14:50:00,52.46,52.53,52.45,52.49,167806.0,51.8019,51.8711,51.7921,51.8316,167806.0
2025-03-07 15:00:00,52.49,52.54,52.46,52.54,314413.0,51.8316,51.8809,51.8019,51.8809,314413.0
2025-03-07 15:10:00,52.54,52.59,52.48,52.58,265880.0,51.8809,51.9303,51.8217,51.9204,265880.0
2025-03-07 15:20:00,52.58,52.58,52.53,52.56,923609.0,51.9204,51.9204,51.8711,51.9007,923609.0
2025-03-07 15:30:00,52.56,52.58,52.43,52.46,407770.0,51.9007,51.9204,51.7723,51.8019,407770.0
2025-03-07 15:40:00,52.44,52.57,52.43,52.57,429152.0,51.7822,51.9106,51.7723,51.9106,429152.0
2025-03-07 15:50:00,52.58,52.63,52.52,52.57,505590.0,51.9204,51.9698,51.8612,51.9106,505590.0
2025-03-10 09:30:00,51.78,51.89,51.73,51.88,494203.0,51.1305,51.2391,51.0811,51.2292,494203.0
2025-03-10 09:40:00,51.87,51.92,51.79,51.82,156750.0,51.2193,51.2687,51.1404,51.17,156750.0
2025-03-10 09:50:00,51.82,51.84,51.75,51.78,268840.0,51.17,51.1897,51.1009,51.1305,268840.0
2025-03-10 10:00:00,51.77,51.77,51.67,51.69,366139.0,51.1206,51.1206,51.0219,51.0416,366139.0
2025-03-10 10:10:00,51.7,51.74,51.64,51.66,378292.0,51.0515,51.091,50.9922,51.012,378292.0
2025-03-10 10:20:00,51.66,51.68,51.6,51.61,263254.0,51.012,51.0317,50.9527,50.9626,263254.0
2025-03-10 10:30:00,51.61,51.64,51.51,51.57,274841.0,50.9626,50.9922,50.8639,50.9231,274841.0
2025-03-10 10:40:00,51.57,51.63,51.53,51.56,264469.0,50.9231,50.9824,50.8836,50.9132,264469.0
2025-03-10 10:50:00,51.58,51.59,51.53,51.59,252441.0,50.933,50.9429,50.8836,50.9429,252441.0
2025-03-10 11:00:00,51.59,51.66,51.59,51.63,359574.0,50.9429,51.012,50.9429,50.9824,359574.0
2025-03-10 11:10:00,51.63,51.68,51.6,51.64,270283.0,50.9824,51.0317,50.9527,50.9922,270283.0
2025-03-10 11:20:00,51.63,51.69,51.62,51.68,158729.0,50.9824,51.0416,50.9725,51.0317,158729.0
2025-03-10 11:30:00,51.68,51.72,51.63,51.63,177634.0,51.0317,51.0712,50.9824,50.9824,177634.0
2025-03-10 11:40:00,51.63,51.65,51.52,51.6,274076.0,50.9824,51.0021,50.8737,50.9527,274076.0
2025-03-10 11:50:00,51.61,51.64,51.55,51.57,206183.0,50.9626,50.9922,50.9034,50.9231,206183.0
2025-03-10 12:00:00,51.56,51.6,51.52,51.52,313247.0,50.9132,50.9527,50.8737,50.8737,313247.0
2025-03-10 12:10:00,51.53,51.59,51.49,51.51,264993.0,50.8836,50.9429,50.8441,50.8639,264993.0
2025-03-10 12:20:00,51.51,51.55,51.49,51.53,416791.0,50.8639,50.9034,50.8441,50.8836,416791.0
2025-03-10 12:30:00,51.54,51.63,51.51,51.51,256165.0,50.8935,50.9824,50.8639,50.8639,256165.0
2025-03-10 12:40:00,51.51,51.54,51.48,51.5,1901504.0,50.8639,50.8935,50.8342,50.854,1901504.0
2025-03-10 12:50:00,51.5,51.54,51.49,51.5,152667.0,50.854,50.8935,50.8441,50.854,152667.0
2025-03-10 13:00:00,51.5,51.51,51.44,51.44,232301.0,50.854,50.8639,50.7947,50.7947,232301.0
2025-03-10 13:10:00,51.43,51.46,51.4,51.45,255311.0,50.7849,50.8145,50.7552,50.8046,255311.0
2025-03-10 13:20:00,51.45,51.51,51.44,51.45,184122.0,50.8046,50.8639,50.7947,50.8046,184122.0
2025-03-10 13:30:00,51.44,51.45,51.37,51.41,138923.0,50.7947,50.8046,50.7256,50.7651,138923.0
2025-03-10 13:40:00,51.4,51.41,51.36,51.36,125539.0,50.7552,50.7651,50.7157,50.7157,125539.0
2025-03-10 13:50:00,51.37,51.38,51.26,51.27,341763.0,50.7256,50.7355,50.617,50.6269,341763.0
2025-03-10 14:00:00,51.26,51.27,51.18,51.22,283717.0,50.617,50.6269,50.538,50.5775,283717.0
2025-03-10 14:10:00,51.23,51.38,51.23,51.23,600438.0,50.5874,50.7355,50.5874,50.5874,600438.0
2025-03-10 14:20:00,51.23,51.26,51.19,51.21,258825.0,50.5874,50.617,50.5479,50.5676,258825.0
2025-03-10 14:30:00,51.21,51.24,51.19,51.21,754094.0,50.5676,50.5973,50.5479,50.5676,754094.0
2025-03-10 14:40:00,51.2,51.23,51.16,51.2,296257.0,50.5578,50.5874,50.5183,50.5578,296257.0
2025-03-10 14:50:00,51.2,51.21,51.11,51.12,334925.0,50.5578,50.5676,50.4689,50.4788,334925.0
2025-03-10 15:00:00,51.12,51.15,51.03,51.05,385461.0,50.4788,50.5084,50.3899,50.4096,385461.0
2025-03-10 15:10:00,51.05,51.23,51.02,51.23,430239.0,50.4096,50.5874,50.38,50.5874,430239.0
2025-03-10 15:20:00,51.22,51.37,51.21,51.29,378725.0,50.5775,50.7256,50.5676,50.6466,378725.0
2025-03-10 15:30:00,51.28,51.4,51.28,51.33,423406.0,50.6367,50.7552,50.6367,50.6861,423406.0
2025-03-10 15:40:00,51.33,51.35,51.26,51.33,332021.0,50.6861,50.7059,50.617,50.6861,332021.0
2025-03-10 15:50:00,51.34,51.42,51.34,51.38,405548.0,50.696,50.775,50.696,50.7355,405548.0
2025-03-11 09:30:00,51.46,51.49,51.37,51.45,346138.0,50.8145,50.8441,50.7256,50.8046,346138.0
2025-03-11 09:40:00,51.45,51.49,51.37,51.48,232603.0,50.8046,50.8441,50.7256,50.8342,232603.0
2025-03-11 09:50:00,51.48,51.49,51.34,51.39,164333.0,50.8342,50.8441,50.696,50.7454,164333.0
2025-03-11 10:00:00,51.38,51.47,51.17,51.32,808187.0,50.7355,50.8244,50.5281,50.6762,808187.0
2025-03-11 10:10:00,51.32,51.32,51.14,51.2,400567.0,50.6762,50.6762,50.4985,50.5578,400567.0
2025-03-11 10:20:00,51.2,51.24,51.03,51.04,352414.0,50.5578,50.5973,50.3899,50.3998,352414.0
2025-03-11 10:30:00,51.04,51.13,50.93,50.95,265918.0,50.3998,50.4886,50.2911,50.3109,265918.0
2025-03-11 10:40:00,50.96,51.06,50.92,51.0,264028.0,50.3208,50.4195,50.2813,50.3603,264028.0
2025-03-11 10:50:00,51.0,51.12,50.98,50.99,862421.0,50.3603,50.4788,50.3405,50.3504,862421.0
2025-03-11 11:00:00,50.99,51.15,50.96,51.15,361192.0,50.3504,50.5084,50.3208,50.5084,361192.0
2025-03-11 11:10:00,51.15,51.22,51.11,51.21,559636.0,50.5084,50.5775,50.4689,50.5676,559636.0
2025-03-11 11:20:00,51.22,51.25,51.12,51.14,520111.0,50.5775,50.6071,50.4788,50.4985,520111.0
2025-03-11 11:30:00,51.13,51.24,51.11,51.19,414989.0,50.4886,50.5973,50.4689,50.5479,414989.0
2025-03-11 11:40:00,51.19,51.27,51.16,51.21,398835.0,50.5479,50.6269,50.5183,50.5676,398835.0
2025-03-11 11:50:00,51.22,51.25,51.12,51.13,387209.0,50.5775,50.6071,50.4788,50.4886,387209.0
2025-03-11 12:00:00,51.12,51.12,51.01,51.03,466453.0,50.4788,50.4788,50.3701,50.3899,466453.0
2025-03-11 12:10:00,51.02,51.05,50.98,51.04,369664.0,50.38,50.4096,50.3405,50.3998,369664.0
2025-03-11 12:20:00,51.03,51.07,51.01,51.03,255763.0,50.3899,50.4294,50.3701,50.3899,255763.0
2025-03-11 12:30:00,51.04,51.09,51.02,51.02,364932.0,50.3998,50.4491,50.38,50.38,364932.0
2025-03-11 12:40:00,51.03,51.11,51.0,51.04,233884.0,50.3899,50.4689,50.3603,50.3998,233884.0
2025-03-11 12:50:00,51.03,51.05,50.93,50.96,241431.0,50.3899,50.4096,50.2911,50.3208,241431.0
2025-03-11 13:00:00,50.95,50.96,50.89,50.94,297702.0,50.3109,50.3208,50.2516,50.301,297702.0
2025-03-11 13:10:00,50.94,50.95,50.9,50.93,165004.0,50.301,50.3109,50.2615,50.2911,165004.0
2025-03-11 13:20:00,50.93,50.95,50.84,50.86,291062.0,50.2911,50.3109,50.2023,50.222,291062.0
2025-03-11 13:30:00,50.86,50.94,50.84,50.89,741579.0,50.222,50.301,50.2023,50.2516,741579.0
2025-03-11 13:40:00,50.88,51.04,50.88,51.01,215930.0,50.2418,50.3998,50.2418,50.3701,215930.0
2025-03-11 13:50:00,51.0,51.04,50.92,50.98,321200.0,50.3603,50.3998,50.2813,50.3405,321200.0
2025-03-11 14:00:00,50.98,51.18,50.97,51.15,178152.0,50.3405,50.538,50.3306,50.5084,178152.0
2025-03-11 14:10:00,51.14,51.29,51.14,51.28,225133.0,50.4985,50.6466,50.4985,50.6367,225133.0
2025-03-11 14:20:00,51.28,51.36,51.26,51.28,282567.0,50.6367,50.7157,50.617,50.6367,282567.0
2025-03-11 14:30:00,51.28,51.3,51.21,51.28,338102.0,50.6367,50.6565,50.5676,50.6367,338102.0
2025-03-11 14:40:00,51.29,51.45,51.27,51.44,456604.0,50.6466,50.8046,50.6269,50.7947,456604.0
2025-03-11 14:50:00,51.44,51.48,51.39,51.44,469089.0,50.7947,50.8342,50.7454,50.7947,469089.0
2025-03-11 15:00:00,51.43,51.5,51.33,51.45,536729.0,50.7849,50.854,50.6861,50.8046,536729.0
2025-03-11 15:10:00,51.46,51.46,51.33,51.35,396148.0,50.8145,50.8145,50.6861,50.7059,396148.0
2025-03-11 15:20:00,51.36,51.41,51.3,51.36,608424.0,50.7157,50.7651,50.6565,50.7157,608424.0
2025-03-11 15:30:00,51.36,51.41,51.34,51.35,347923.0,50.7157,50.7651,50.696,50.7059,347923.0
2025-03-11 15:40:00,51.35,51.4,51.3,51.39,516524.0,50.7059,50.7552,50.6565,50.7454,516524.0
2025-03-11 15:50:00,51.39,51.39,51.22,51.23,674780.0,50.7454,50.7454,50.5775,50.5874,674780.0
2025-03-12 09:30:00,51.62,51.63,51.48,51.51,464647.0,50.9725,50.9824,50.8342,50.8639,464647.0
2025-03-12 09:40:00,51.51,51.52,51.41,51.46,118295.0,50.8639,50.8737,50.7651,50.8145,118295.0
2025-03-12 09:50:00,51.47,51.56,51.34,51.45,406844.0,50.8244,50.9132,50.696,50.8046,406844.0
2025-03-12 10:00:00,51.45,51.5,51.4,51.43,386050.0,50.8046,50.854,50.7552,50.7849,386050.0
2025-03-12 10:10:00,51.44,51.5,51.4,51.5,164209.0,50.7947,50.854,50.7552,50.854,164209.0
2025-03-12 10:20:00,51.5,51.51,51.39,51.48,170895.0,50.854,50.8639,50.7454,50.8342,170895.0
2025-03-12 10:30:00,51.48,51.49,51.35,51.37,132696.0,50.8342,50.8441,50.7059,50.7256,132696.0
2025-03-12 10:40:00,51.36,51.41,51.32,51.36,176901.0,50.7157,50.7651,50.6762,50.7157,176901.0
2025-03-12 10:50:00,51.35,51.44,51.34,51.36,241263.0,50.7059,50.7947,50.696,50.7157,241263.0
2025-03-12 11:00:00,51.37,51.38,51.25,51.31,162462.0,50.7256,50.7355,50.6071,50.6664,162462.0
2025-03-12 11:10:00,51.3,51.41,51.3,51.39,189760.0,50.6565,50.7651,50.6565,50.7454,189760.0
2025-03-12 11:20:00,51.38,51.47,51.33,51.45,149452.0,50.7355,50.8244,50.6861,50.8046,149452.0
2025-03-12 11:30:00,51.47,51.56,51.45,51.54,178484.0,50.8244,50.9132,50.8046,50.8935,178484.0
2025-03-12 11:40:00,51.54,51.57,51.51,51.55,227846.0,50.8935,50.9231,50.8639,50.9034,227846.0
2025-03-12 11:50:00,51.55,51.58,51.51,51.58,202693.0,50.9034,50.933,50.8639,50.933,202693.0
2025-03-12 12:00:00,51.59,51.63,51.54,51.63,167939.0,50.9429,50.9824,50.8935,50.9824,167939.0
2025-03-12 12:10:00,51.63,51.67,51.57,51.65,433407.0,50.9824,51.0219,50.9231,51.0021,433407.0
2025-03-12 12:20:00,51.66,51.67,51.6,51.62,251079.0,51.012,51.0219,50.9527,50.9725,251079.0
2025-03-12 12:30:00,51.63,51.69,51.62,51.64,242929.0,50.9824,51.0416,50.9725,50.9922,242929.0
2025-03-12 12:40:00,51.64,51.68,51.55,51.66,1039970.0,50.9922,51.0317,50.9034,51.012,1039970.0
2025-03-12 12:50:00,51.67,51.68,51.55,51.55,211039.0,51.0219,51.0317,50.9034,50.9034,211039.0
2025-03-12 13:00:00,51.55,51.61,51.53,51.6,275771.0,50.9034,50.9626,50.8836,50.9527,275771.0
2025-03-12 13:10:00,51.61,51.66,51.58,51.65,208809.0,50.9626,51.012,50.933,51.0021,208809.0
2025-03-12 13:20:00,51.65,51.72,51.64,51.72,140263.0,51.0021,51.0712,50.9922,51.0712,140263.0
2025-03-12 13:30:00,51.71,51.75,51.68,51.68,210605.0,51.0614,51.1009,51.0317,51.0317,210605.0
2025-03-12 13:40:00,51.69,51.73,51.66,51.66,134926.0,51.0416,51.0811,51.012,51.012,134926.0
2025-03-12 13:50:00,51.67,51.67,51.51,51.52,441718.0,51.0219,51.0219,50.8639,50.8737,441718.0
2025-03-12 14:00:00,51.52,51.61,51.5,51.56,308315.0,50.8737,50.9626,50.854,50.9132,308315.0
2025-03-12 14:10:00,51.57,51.64,51.57,51.64,346661.0,50.9231,50.9922,50.9231,50.9922,346661.0
2025-03-12 14:20:00,51.64,51.67,51.59,51.66,357521.0,50.9922,51.0219,50.9429,51.012,357521.0
2025-03-12 14:30:00,51.67,51.69,51.65,51.67,376858.0,51.0219,51.0416,51.0021,51.0219,376858.0
2025-03-12 14:40:00,51.67,51.72,51.66,51.7,141420.0,51.0219,51.0712,51.012,51.0515,141420.0
2025-03-12 14:50:00,51.7,51.71,51.64,51.68,209386.0,51.0515,51.0614,50.9922,51.0317,209386.0
2025-03-12 15:00:00,51.68,51.68,51.61,51.67,267681.0,51.0317,51.0317,50.9626,51.0219,267681.0
2025-03-12 15:10:00,51.67,51.69,51.61,51.66,357297.0,51.0219,51.0416,50.9626,51.012,357297.0
2025-03-12 15:20:00,51.66,51.66,51.58,51.63,409743.0,51.012,51.012,50.933,50.9824,409743.0
2025-03-12 15:30:00,51.63,51.66,51.57,51.62,429455.0,50.9824,51.012,50.9231,50.9725,429455.0
2025-03-12 15:40:00,51.62,51.65,51.58,51.65,416200.0,50.9725,51.0021,50.933,51.0021,416200.0
2025-03-12 15:50:00,51.65,51.65,51.58,51.6,358251.0,51.0021,51.0021,50.933,50.9527,358251.0
2025-03-13 09:30:00,51.36,51.44,51.28,51.41,400301.0,50.7157,50.7947,50.6367,50.7651,400301.0
2025-03-13 09:40:00,51.41,51.45,51.32,51.33,408556.0,50.7651,50.8046,50.6762,50.6861,408556.0
2025-03-13 09:50:00,51.33,51.34,51.23,51.25,252344.0,50.6861,50.696,50.5874,50.6071,252344.0
2025-03-13 10:00:00,51.25,51.38,51.22,51.38,279025.0,50.6071,50.7355,50.5775,50.7355,279025.0
2025-03-13 10:10:00,51.38,51.46,51.35,51.45,265381.0,50.7355,50.8145,50.7059,50.8046,265381.0
2025-03-13 10:20:00,51.45,51.48,51.39,51.4,156147.0,50.8046,50.8342,50.7454,50.7552,156147.0
2025-03-13 10:30:00,51.39,51.45,51.34,51.36,384039.0,50.7454,50.8046,50.696,50.7157,384039.0
2025-03-13 10:40:00,51.37,51.42,51.33,51.39,99098.0,50.7256,50.775,50.6861,50.7454,99098.0
2025-03-13 10:50:00,51.39,51.46,51.39,51.42,149379.0,50.7454,50.8145,50.7454,50.775,149379.0
2025-03-13 11:00:00,51.42,51.46,51.35,51.37,210594.0,50.775,50.8145,50.7059,50.7256,210594.0
2025-03-13 11:10:00,51.37,51.39,51.33,51.36,155612.0,50.7256,50.7454,50.6861,50.7157,155612.0
2025-03-13 11:20:00,51.35,51.37,51.31,51.32,137579.0,50.7059,50.7256,50.6664,50.6762,137579.0
2025-03-13 11:30:00,51.32,51.37,51.26,51.28,730551.0,50.6762,50.7256,50.617,50.6367,730551.0
2025-03-13 11:40:00,51.29,51.43,51.24,51.43,972563.0,50.6466,50.7849,50.5973,50.7849,972563.0
2025-03-13 11:50:00,51.42,51.42,51.28,51.3,362438.0,50.775,50.775,50.6367,50.6565,362438.0
2025-03-13 12:00:00,51.3,51.38,51.29,51.37,187273.0,50.6565,50.7355,50.6466,50.7256,187273.0
2025-03-13 12:10:00,51.37,51.38,51.31,51.34,286228.0,50.7256,50.7355,50.6664,50.696,286228.0
2025-03-13 12:20:00,51.34,51.35,51.31,51.32,118201.0,50.696,50.7059,50.6664,50.6762,118201.0
2025-03-13 12:30:00,51.32,51.43,51.3,51.42,107952.0,50.6762,50.7849,50.6565,50.775,107952.0
2025-03-13 12:40:00,51.43,51.44,51.24,51.29,279466.0,50.7849,50.7947,50.5973,50.6466,279466.0
2025-03-13 12:50:00,51.29,51.35,51.27,51.33,246252.0,50.6466,50.7059,50.6269,50.6861,246252.0
2025-03-13 13:00:00,51.33,51.37,51.29,51.32,3051216.0,50.6861,50.7256,50.6466,50.6762,3051216.0
2025-03-13 13:10:00,51.32,51.32,51.17,51.18,243990.0,50.6762,50.6762,50.5281,50.538,243990.0
2025-03-13 13:20:00,51.18,51.21,51.16,51.2,147304.0,50.538,50.5676,50.5183,50.5578,147304.0
2025-03-13 13:30:00,51.2,51.21,51.14,51.15,207572.0,50.5578,50.5676,50.4985,50.5084,207572.0
2025-03-13 13:40:00,51.15,51.17,51.12,51.14,171645.0,50.5084,50.5281,50.4788,50.4985,171645.0
2025-03-13 13:50:00,51.14,51.17,51.09,51.1,268184.0,50.4985,50.5281,50.4491,50.459,268184.0
2025-03-13 14:00:00,51.1,51.22,51.08,51.21,149350.0,50.459,50.5775,50.4393,50.5676,149350.0
2025-03-13 14:10:00,51.21,51.28,51.2,51.22,213348.0,50.5676,50.6367,50.5578,50.5775,213348.0
2025-03-13 14:20:00,51.21,51.28,51.2,51.27,251627.0,50.5676,50.6367,50.5578,50.6269,251627.0
2025-03-13 14:30:00,51.27,51.3,51.24,51.29,203781.0,50.6269,50.6565,50.5973,50.6466,203781.0
2025-03-13 14:40:00,51.29,51.34,51.27,51.34,129095.0,50.6466,50.696,50.6269,50.696,129095.0
2025-03-13 14:50:00,51.33,51.34,51.27,51.34,141640.0,50.6861,50.696,50.6269,50.696,141640.0
2025-03-13 15:00:00,51.33,51.38,51.27,51.29,157063.0,50.6861,50.7355,50.6269,50.6466,157063.0
2025-03-13 15:10:00,51.28,51.32,51.27,51.31,186999.0,50.6367,50.6762,50.6269,50.6664,186999.0
2025-03-13 15:20:00,51.3,51.31,51.2,51.25,430155.0,50.6565,50.6664,50.5578,50.6071,430155.0
2025-03-13 15:30:00,51.24,51.28,51.2,51.22,248750.0,50.5973,50.6367,50.5578,50.5775,248750.0
2025-03-13 15:40:00,51.21,51.27,51.21,51.26,201819.0,50.5676,50.6269,50.5676,50.617,201819.0
2025-03-13 15:50:00,51.25,51.25,51.21,51.23,226820.0,50.6071,50.6071,50.5676,50.5874,226820.0
2025-03-14 09:30:00,51.66,51.85,51.66,51.83,346754.0,51.012,51.1996,51.012,51.1799,346754.0
2025-03-14 09:40:00,51.83,51.87,51.82,51.85,221361.0,51.1799,51.2193,51.17,51.1996,221361.0
2025-03-14 09:50:00,51.86,51.89,51.82,51.84,332888.0,51.2095,51.2391,51.17,51.1897,332888.0
2025-03-14 10:00:00,51.84,51.91,51.67,51.84,388610.0,51.1897,51.2588,51.0219,51.1897,388610.0
2025-03-14 10:10:00,51.84,51.9,51.84,51.86,212140.0,51.1897,51.249,51.1897,51.2095,212140.0
2025-03-14 10:20:00,51.85,51.89,51.83,51.86,170367.0,51.1996,51.2391,51.1799,51.2095,170367.0
2025-03-14 10:30:00,51.85,51.9,51.79,51.89,124980.0,51.1996,51.249,51.1404,51.2391,124980.0
2025-03-14 10:40:00,51.88,51.94,51.86,51.93,121983.0,51.2292,51.2885,51.2095,51.2786,121983.0
2025-03-14 10:50:00,51.93,51.96,51.9,51.94,193431.0,51.2786,51.3082,51.249,51.2885,193431.0
2025-03-14 11:00:00,51.94,51.98,51.94,51.96,183250.0,51.2885,51.328,51.2885,51.3082,183250.0
2025-03-14 11:10:00,51.96,52.0,51.93,51.99,187547.0,51.3082,51.3477,51.2786,51.3378,187547.0
2025-03-14 11:20:00,52.0,52.03,51.98,52.0,242786.0,51.3477,51.3773,51.328,51.3477,242786.0
2025-03-14 11:30:00,52.01,52.03,52.0,52.02,117838.0,51.3576,51.3773,51.3477,51.3675,117838.0
2025-03-14 11:40:00,52.02,52.06,51.98,52.01,188761.0,51.3675,51.407,51.328,51.3576,188761.0
2025-03-14 11:50:00,52.01,52.02,51.98,52.01,112331.0,51.3576,51.3675,51.328,51.3576,112331.0
2025-03-14 12:00:00,52.01,52.02,51.98,52.01,136619.0,51.3576,51.3675,51.328,51.3576,136619.0
2025-03-14 12:10:00,52.01,52.01,51.95,51.97,254943.0,51.3576,51.3576,51.2983,51.3181,254943.0
2025-03-14 12:20:00,51.97,51.99,51.93,51.95,5050003.0,51.3181,51.3378,51.2786,51.2983,5050003.0
2025-03-14 12:30:00,51.95,52.07,51.94,52.03,275273.0,51.2983,51.4168,51.2885,51.3773,275273.0
2025-03-14 12:40:00,52.03,52.09,52.02,52.09,175834.0,51.3773,51.4366,51.3675,51.4366,175834.0
2025-03-14 12:50:00,52.09,52.12,52.08,52.11,204604.0,51.4366,51.4662,51.4267,51.4563,204604.0
2025-03-14 13:00:00,52.11,52.14,52.09,52.13,363854.0,51.4563,51.486,51.4366,51.4761,363854.0
2025-03-14 13:10:00,52.13,52.13,52.08,52.1,175591.0,51.4761,51.4761,51.4267,51.4465,175591.0
2025-03-14 13:20:00,52.1,52.14,52.09,52.11,165814.0,51.4465,51.486,51.4366,51.4563,165814.0
2025-03-14 13:30:00,52.11,52.12,52.06,52.1,105466.0,51.4563,51.4662,51.407,51.4465,105466.0
2025-03-14 13:40:00,52.1,52.11,52.02,52.03,152276.0,51.4465,51.4563,51.3675,51.3773,152276.0
2025-03-14 13:50:00,52.03,52.06,52.01,52.02,184866.0,51.3773,51.407,51.3576,51.3675,184866.0
2025-03-14 14:00:00,52.02,52.09,52.01,52.07,137412.0,51.3675,51.4366,51.3576,51.4168,137412.0
2025-03-14 14:10:00,52.07,52.08,52.04,52.07,272021.0,51.4168,51.4267,51.3872,51.4168,272021.0
2025-03-14 14:20:00,52.07,52.08,52.04,52.05,118873.0,51.4168,51.4267,51.3872,51.3971,118873.0
2025-03-14 14:30:00,52.05,52.12,52.04,52.12,177953.0,51.3971,51.4662,51.3872,51.4662,177953.0
2025-03-14 14:40:00,52.11,52.14,52.09,52.12,137845.0,51.4563,51.486,51.4366,51.4662,137845.0
2025-03-14 14:50:00,52.12,52.12,52.08,52.11,174600.0,51.4662,51.4662,51.4267,51.4563,174600.0
2025-03-14 15:00:00,52.11,52.15,52.1,52.14,337039.0,51.4563,51.4958,51.4465,51.486,337039.0
2025-03-14 15:10:00,52.14,52.16,52.12,52.12,345151.0,51.486,51.5057,51.4662,51.4662,345151.0
2025-03-14 15:20:00,52.13,52.14,52.1,52.11,317087.0,51.4761,51.486,51.4465,51.4563,317087.0
2025-03-14 15:30:00,52.1,52.15,52.1,52.14,305708.0,51.4465,51.4958,51.4465,51.486,305708.0
2025-03-14 15:40:00,52.13,52.19,52.12,52.19,244135.0,51.4761,51.5353,51.4662,51.5353,244135.0
2025-03-14 15:50:00,52.19,52.22,52.14,52.19,728552.0,51.5353,51.565,51.486,51.5353,728552.0
2025-03-17 09:30:00,52.36,52.55,52.32,52.54,458250.0,51.7032,51.8908,51.6637,51.8809,458250.0
2025-03-17 09:40:00,52.54,52.63,52.53,52.57,267300.0,51.8809,51.9698,51.8711,51.9106,267300.0
2025-03-17 09:50:00,52.57,52.63,52.53,52.59,4444404.0,51.9106,51.9698,51.8711,51.9303,4444404.0
2025-03-17 10:00:00,52.58,52.6,52.5,52.54,456345.0,51.9204,51.9402,51.8414,51.8809,456345.0
2025-03-17 10:10:00,52.54,52.56,52.52,52.55,386319.0,51.8809,51.9007,51.8612,51.8908,386319.0
2025-03-17 10:20:00,52.54,52.56,52.52,52.55,501320.0,51.8809,51.9007,51.8612,51.8908,501320.0
2025-03-17 10:30:00,52.54,52.59,52.52,52.58,910176.0,51.8809,51.9303,51.8612,51.9204,910176.0
2025-03-17 10:40:00,52.57,52.62,52.56,52.61,488819.0,51.9106,51.9599,51.9007,51.9501,488819.0
2025-03-17 10:50:00,52.61,52.61,52.52,52.55,429559.0,51.9501,51.9501,51.8612,51.8908,429559.0
2025-03-17 11:00:00,52.55,52.58,52.54,52.57,330461.0,51.8908,51.9204,51.8809,51.9106,330461.0
2025-03-17 11:10:00,52.57,52.63,52.56,52.62,389456.0,51.9106,51.9698,51.9007,51.9599,389456.0
2025-03-17 11:20:00,52.62,52.66,52.61,52.63,174497.0,51.9599,51.9994,51.9501,51.9698,174497.0
2025-03-17 11:30:00,52.62,52.64,52.56,52.58,317020.0,51.9599,51.9797,51.9007,51.9204,317020.0
2025-03-17 11:40:00,52.58,52.64,52.58,52.64,208964.0,51.9204,51.9797,51.9204,51.9797,208964.0
2025-03-17 11:50:00,52.64,52.66,52.61,52.62,190483.0,51.9797,51.9994,51.9501,51.9599,190483.0
2025-03-17 12:00:00,52.62,52.66,52.6,52.66,135390.0,51.9599,51.9994,51.9402,51.9994,135390.0
2025-03-17 12:10:00,52.66,52.66,52.62,52.63,181441.0,51.9994,51.9994,51.9599,51.9698,181441.0
2025-03-17 12:20:00,52.63,52.63,52.61,52.63,141192.0,51.9698,51.9698,51.9501,51.9698,141192.0
2025-03-17 12:30:00,52.62,52.67,52.61,52.63,272396.0,51.9599,52.0093,51.9501,51.9698,272396.0
2025-03-17 12:40:00,52.64,52.65,52.6,52.64,190094.0,51.9797,51.9896,51.9402,51.9797,190094.0
2025-03-17 12:50:00,52.64,52.68,52.63,52.66,790321.0,51.9797,52.0192,51.9698,51.9994,790321.0
2025-03-17 13:00:00,52.66,52.69,52.63,52.68,220377.0,51.9994,52.0291,51.9698,52.0192,220377.0
2025-03-17 13:10:00,52.69,52.72,52.68,52.71,98266.0,52.0291,52.0587,52.0192,52.0488,98266.0
2025-03-17 13:20:00,52.71,52.72,52.68,52.71,88546.0,52.0488,52.0587,52.0192,52.0488,88546.0
2025-03-17 13:30:00,52.71,52.78,52.7,52.77,139768.0,52.0488,52.1179,52.0389,52.1081,139768.0
2025-03-17 13:40:00,52.77,52.79,52.75,52.78,185414.0,52.1081,52.1278,52.0883,52.1179,185414.0
2025-03-17 13:50:00,52.78,52.8,52.77,52.79,347248.0,52.1179,52.1377,52.1081,52.1278,347248.0
2025-03-17 14:00:00,52.8,52.83,52.78,52.83,284503.0,52.1377,52.1673,52.1179,52.1673,284503.0
2025-03-17 14:10:00,52.83,52.87,52.81,52.87,151533.0,52.1673,52.2068,52.1476,52.2068,151533.0
2025-03-17 14:20:00,52.87,52.88,52.83,52.87,412797.0,52.2068,52.2167,52.1673,52.2068,412797.0
2025-03-17 14:30:00,52.87,52.88,52.84,52.87,128191.0,52.2068,52.2167,52.1772,52.2068,128191.0
2025-03-17 14:40:00,52.87,52.89,52.85,52.89,119204.0,52.2068,52.2266,52.1871,52.2266,119204.0
2025-03-17 14:50:00,52.89,52.89,52.86,52.86,158362.0,52.2266,52.2266,52.1969,52.1969,158362.0
2025-03-17 15:00:00,52.86,52.87,52.83,52.85,192138.0,52.1969,52.2068,52.1673,52.1871,192138.0
2025-03-17 15:10:00,52.85,52.85,52.82,52.84,127776.0,52.1871,52.1871,52.1574,52.1772,127776.0
2025-03-17 15:20:00,52.84,52.86,52.83,52.84,177695.0,52.1772,52.1969,52.1673,52.1772,177695.0
2025-03-17 15:30:00,52.85,52.85,52.82,52.84,227948.0,52.1871,52.1871,52.1574,52.1772,227948.0
2025-03-17 15:40:00,52.84,52.85,52.83,52.83,357961.0,52.1772,52.1871,52.1673,52.1673,357961.0
2025-03-17 15:50:00,52.83,52.84,52.79,52.81,274067.0,52.1673,52.1772,52.1278,52.1476,274067.0
2025-03-18 09:30:00,52.74,52.75,52.64,52.65,446697.0,52.0784,52.0883,51.9797,51.9896,446697.0
2025-03-18 09:40:00,52.63,52.67,52.59,52.64,530643.0,51.9698,52.0093,51.9303,51.9797,530643.0
2025-03-18 09:50:00,52.63,52.65,52.58,52.6,346203.0,51.9698,51.9896,51.9204,51.9402,346203.0
2025-03-18 10:00:00,52.6,52.63,52.57,52.61,318792.0,51.9402,51.9698,51.9106,51.9501,318792.0
2025-03-18 10:10:00,52.61,52.62,52.57,52.58,300429.0,51.9501,51.9599,51.9106,51.9204,300429.0
2025-03-18 10:20:00,52.59,52.64,52.59,52.64,95871.0,51.9303,51.9797,51.9303,51.9797,95871.0
2025-03-18 10:30:00,52.64,52.66,52.6,52.66,139008.0,51.9797,51.9994,51.9402,51.9994,139008.0
2025-03-18 10:40:00,52.66,52.68,52.58,52.59,610075.0,51.9994,52.0192,51.9204,51.9303,610075.0
2025-03-18 10:50:00,52.59,52.66,52.58,52.61,152697.0,51.9303,51.9994,51.9204,51.9501,152697.0
2025-03-18 11:00:00,52.61,52.62,52.46,52.51,215677.0,51.9501,51.9599,51.8019,51.8513,215677.0
2025-03-18 11:10:00,52.51,52.56,52.49,52.54,105541.0,51.8513,51.9007,51.8316,51.8809,105541.0
2025-03-18 11:20:00,52.54,52.6,52.51,52.56,167424.0,51.8809,51.9402,51.8513,51.9007,167424.0
2025-03-18 11:30:00,52.55,52.63,52.53,52.63,244270.0,51.8908,51.9698,51.8711,51.9698,244270.0
2025-03-18 11:40:00,52.63,52.66,52.6,52.61,129949.0,51.9698,51.9994,51.9402,51.9501,129949.0
2025-03-18 11:50:00,52.6,52.63,52.58,52.6,451411.0,51.9402,51.9698,51.9204,51.9402,451411.0
2025-03-18 12:00:00,52.59,52.67,52.58,52.65,136092.0,51.9303,52.0093,51.9204,51.9896,136092.0
2025-03-18 12:10:00,52.64,52.7,52.64,52.67,273364.0,51.9797,52.0389,51.9797,52.0093,273364.0
2025-03-18 12:20:00,52.67,52.74,52.66,52.73,115512.0,52.0093,52.0784,51.9994,52.0686,115512.0
2025-03-18 12:30:00,52.73,52.75,52.69,52.73,113416.0,52.0686,52.0883,52.0291,52.0686,113416.0
2025-03-18 12:40:00,52.73,52.74,52.67,52.69,216173.0,52.0686,52.0784,52.0093,52.0291,216173.0
2025-03-18 12:50:00,52.68,52.72,52.64,52.71,340085.0,52.0192,52.0587,51.9797,52.0488,340085.0
2025-03-18 13:00:00,52.7,52.73,52.64,52.66,337847.0,52.0389,52.0686,51.9797,51.9994,337847.0
2025-03-18 13:10:00,52.66,52.72,52.62,52.69,563659.0,51.9994,52.0587,51.9599,52.0291,563659.0
2025-03-18 13:20:00,52.68,52.75,52.67,52.7,176676.0,52.0192,52.0883,52.0093,52.0389,176676.0
2025-03-18 13:30:00,52.7,52.77,52.68,52.77,214423.0,52.0389,52.1081,52.0192,52.1081,214423.0
2025-03-18 13:40:00,52.77,52.77,52.73,52.75,185218.0,52.1081,52.1081,52.0686,52.0883,185218.0
2025-03-18 13:50:00,52.76,52.77,52.72,52.76,327068.0,52.0982,52.1081,52.0587,52.0982,327068.0
2025-03-18 14:00:00,52.76,52.76,52.7,52.73,116457.0,52.0982,52.0982,52.0389,52.0686,116457.0
2025-03-18 14:10:00,52.73,52.74,52.69,52.73,240914.0,52.0686,52.0784,52.0291,52.0686,240914.0
2025-03-18 14:20:00,52.73,52.78,52.72,52.73,232465.0,52.0686,52.1179,52.0587,52.0686,232465.0
2025-03-18 14:30:00,52.73,52.78,52.72,52.76,222616.0,52.0686,52.1179,52.0587,52.0982,222616.0
2025-03-18 14:40:00,52.77,52.79,52.73,52.77,277184.0,52.1081,52.1278,52.0686,52.1081,277184.0
2025-03-18 14:50:00,52.77,52.82,52.76,52.78,575544.0,52.1081,52.1574,52.0982,52.1179,575544.0
2025-03-18 15:00:00,52.78,52.79,52.75,52.79,314424.0,52.1179,52.1278,52.0883,52.1278,314424.0
2025-03-18 15:10:00,52.78,52.83,52.76,52.81,294125.0,52.1179,52.1673,52.0982,52.1476,294125.0
2025-03-18 15:20:00,52.81,52.82,52.77,52.79,328877.0,52.1476,52.1574,52.1081,52.1278,328877.0
2025-03-18 15:30:00,52.8,52.81,52.76,52.78,209521.0,52.1377,52.1476,52.0982,52.1179,209521.0
2025-03-18 15:40:00,52.78,52.78,52.72,52.73,172727.0,52.1179,52.1179,52.0587,52.0686,172727.0
2025-03-18 15:50:00,52.73,52.78,52.73,52.77,336534.0,52.0686,52.1179,52.0686,52.1081,336534.0
2025-03-19 09:30:00,52.65,52.67,52.61,52.62,288658.0,51.9896,52.0093,51.9501,51.9599,288658.0
2025-03-19 09:40:00,52.63,52.65,52.59,52.62,504983.0,51.9698,51.9896,51.9303,51.9599,504983.0
2025-03-19 09:50:00,52.62,52.69,52.61,52.66,104112.0,51.9599,52.0291,51.9501,51.9994,104112.0
2025-03-19 10:00:00,52.66,52.72,52.65,52.72,296331.0,51.9994,52.0587,51.9896,52.0587,296331.0
2025-03-19 10:10:00,52.72,52.73,52.69,52.72,231025.0,52.0587,52.0686,52.0291,52.0587,231025.0
2025-03-19 10:20:00,52.72,52.73,52.69,52.7,234909.0,52.0587,52.0686,52.0291,52.0389,234909.0
2025-03-19 10:30:00,52.7,52.77,52.7,52.74,118918.0,52.0389,52.1081,52.0389,52.0784,118918.0
2025-03-19 10:40:00,52.75,52.76,52.72,52.74,108703.0,52.0883,52.0982,52.0587,52.0784,108703.0
2025-03-19 10:50:00,52.75,52.75,52.71,52.72,87773.0,52.0883,52.0883,52.0488,52.0587,87773.0
2025-03-19 11:00:00,52.72,52.78,52.72,52.78,102579.0,52.0587,52.1179,52.0587,52.1179,102579.0
2025-03-19 11:10:00,52.78,52.79,52.73,52.74,143895.0,52.1179,52.1278,52.0686,52.0784,143895.0
2025-03-19 11:20:00,52.74,52.8,52.73,52.78,132042.0,52.0784,52.1377,52.0686,52.1179,132042.0
2025-03-19 11:30:00,52.78,52.81,52.76,52.79,87336.0,52.1179,52.1476,52.0982,52.1278,87336.0
2025-03-19 11:40:00,52.8,52.84,52.77,52.84,127091.0,52.1377,52.1772,52.1081,52.1772,127091.0
2025-03-19 11:50:00,52.84,52.84,52.8,52.81,134128.0,52.1772,52.1772,52.1377,52.1476,134128.0
2025-03-19 12:00:00,52.81,52.83,52.79,52.82,209259.0,52.1476,52.1673,52.1278,52.1574,209259.0
2025-03-19 12:10:00,52.82,52.83,52.79,52.8,675006.0,52.1574,52.1673,52.1278,52.1377,675006.0
2025-03-19 12:20:00,52.8,52.83,52.8,52.82,204430.0,52.1377,52.1673,52.1377,52.1574,204430.0
2025-03-19 12:30:00,52.82,52.82,52.76,52.77,236548.0,52.1574,52.1574,52.0982,52.1081,236548.0
2025-03-19 12:40:00,52.78,52.79,52.75,52.77,165394.0,52.1179,52.1278,52.0883,52.1081,165394.0
2025-03-19 12:50:00,52.77,52.79,52.75,52.78,1451122.0,52.1081,52.1278,52.0883,52.1179,1451122.0
2025-03-19 13:00:00,52.78,52.78,52.7,52.71,565156.0,52.1179,52.1179,52.0389,52.0488,565156.0
2025-03-19 13:10:00,52.7,52.71,52.65,52.67,270732.0,52.0389,52.0488,51.9896,52.0093,270732.0
2025-03-19 13:20:00,52.66,52.68,52.63,52.64,245445.0,51.9994,52.0192,51.9698,51.9797,245445.0
2025-03-19 13:30:00,52.64,52.7,52.62,52.7,187374.0,51.9797,52.0389,51.9599,52.0389,187374.0
2025-03-19 13:40:00,52.7,52.71,52.63,52.63,113535.0,52.0389,52.0488,51.9698,51.9698,113535.0
2025-03-19 13:50:00,52.64,52.69,52.63,52.67,170513.0,51.9797,52.0291,51.9698,52.0093,170513.0
2025-03-19 14:00:00,52.67,52.83,52.62,52.82,477188.0,52.0093,52.1673,51.9599,52.1574,477188.0
2025-03-19 14:10:00,52.82,52.87,52.81,52.82,231890.0,52.1574,52.2068,52.1476,52.1574,231890.0
2025-03-19 14:20:00,52.81,52.87,52.77,52.78,262039.0,52.1476,52.2068,52.1081,52.1179,262039.0
2025-03-19 14:30:00,52.78,52.92,52.78,52.86,198751.0,52.1179,52.2562,52.1179,52.1969,198751.0
2025-03-19 14:40:00,52.87,53.0,52.84,52.94,356356.0,52.2068,52.3352,52.1772,52.2759,356356.0
2025-03-19 14:50:00,52.95,53.06,52.93,53.04,243657.0,52.2858,52.3944,52.2661,52.3747,243657.0
2025-03-19 15:00:00,53.04,53.14,53.03,53.13,332022.0,52.3747,52.4734,52.3648,52.4635,332022.0
2025-03-19 15:10:00,53.13,53.15,53.01,53.02,602495.0,52.4635,52.4833,52.345,52.3549,602495.0
2025-03-19 15:20:00,53.02,53.03,52.88,52.9,760944.0,52.3549,52.3648,52.2167,52.2364,760944.0
2025-03-19 15:30:00,52.9,53.03,52.89,53.01,324929.0,52.2364,52.3648,52.2266,52.345,324929.0
2025-03-19 15:40:00,53.01,53.06,52.99,53.01,299387.0,52.345,52.3944,52.3253,52.345,299387.0
2025-03-19 15:50:00,53.01,53.01,52.95,52.98,537851.0,52.345,52.345,52.2858,52.3154,537851.0
2025-03-20 09:30:00,52.27,52.34,52.22,52.34,445130.0,51.6143,51.6835,51.565,51.6835,445130.0
2025-03-20 09:40:00,52.33,52.37,52.31,52.37,124596.0,51.6736,51.7131,51.6538,51.7131,124596.0
2025-03-20 09:50:00,52.36,52.41,52.34,52.4,212162.0,51.7032,51.7526,51.6835,51.7427,212162.0
2025-03-20 10:00:00,52.39,52.52,52.38,52.51,555327.0,51.7328,51.8612,51.723,51.8513,555327.0
2025-03-20 10:10:00,52.51,52.53,52.47,52.52,194850.0,51.8513,51.8711,51.8118,51.8612,194850.0
2025-03-20 10:20:00,52.51,52.55,52.5,52.51,133231.0,51.8513,51.8908,51.8414,51.8513,133231.0
2025-03-20 10:30:00,52.52,52.53,52.46,52.5,151873.0,51.8612,51.8711,51.8019,51.8414,151873.0
2025-03-20 10:40:00,52.49,52.53,52.48,52.52,98640.0,51.8316,51.8711,51.8217,51.8612,98640.0
2025-03-20 10:50:00,52.5,52.56,52.49,52.56,173098.0,51.8414,51.9007,51.8316,51.9007,173098.0
2025-03-20 11:00:00,52.56,52.58,52.53,52.55,209852.0,51.9007,51.9204,51.8711,51.8908,209852.0
2025-03-20 11:10:00,52.55,52.57,52.51,52.53,119513.0,51.8908,51.9106,51.8513,51.8711,119513.0
2025-03-20 11:20:00,52.53,52.55,52.51,52.53,136405.0,51.8711,51.8908,51.8513,51.8711,136405.0
2025-03-20 11:30:00,52.53,52.53,52.44,52.5,105660.0,51.8711,51.8711,51.7822,51.8414,105660.0
2025-03-20 11:40:00,52.5,52.56,52.49,52.55,558338.0,51.8414,51.9007,51.8316,51.8908,558338.0
2025-03-20 11:50:00,52.55,52.59,52.53,52.55,172594.0,51.8908,51.9303,51.8711,51.8908,172594.0
2025-03-20 12:00:00,52.54,52.62,52.53,52.56,573666.0,51.8809,51.9599,51.8711,51.9007,573666.0
2025-03-20 12:10:00,52.56,52.61,52.52,52.6,112100.0,51.9007,51.9501,51.8612,51.9402,112100.0
2025-03-20 12:20:00,52.6,52.6,52.53,52.54,125440.0,51.9402,51.9402,51.8711,51.8809,125440.0
2025-03-20 12:30:00,52.55,52.57,52.51,52.55,88757.0,51.8908,51.9106,51.8513,51.8908,88757.0
2025-03-20 12:40:00,52.55,52.56,52.51,52.51,188860.0,51.8908,51.9007,51.8513,51.8513,188860.0
2025-03-20 12:50:00,52.51,52.56,52.51,52.52,90367.0,51.8513,51.9007,51.8513,51.8612,90367.0
2025-03-20 13:00:00,52.52,52.59,52.52,52.57,754153.0,51.8612,51.9303,51.8612,51.9106,754153.0
2025-03-20 13:10:00,52.58,52.58,52.51,52.54,110362.0,51.9204,51.9204,51.8513,51.8809,110362.0
2025-03-20 13:20:00,52.54,52.54,52.44,52.45,69624.0,51.8809,51.8809,51.7822,51.7921,69624.0
2025-03-20 13:30:00,52.46,52.51,52.45,52.51,126296.0,51.8019,51.8513,51.7921,51.8513,126296.0
2025-03-20 13:40:00,52.51,52.54,52.47,52.5,75727.0,51.8513,51.8809,51.8118,51.8414,75727.0
2025-03-20 13:50:00,52.51,52.52,52.47,52.49,156335.0,51.8513,51.8612,51.8118,51.8316,156335.0
2025-03-20 14:00:00,52.48,52.52,52.48,52.51,181851.0,51.8217,51.8612,51.8217,51.8513,181851.0
2025-03-20 14:10:00,52.51,52.54,52.51,52.52,109408.0,51.8513,51.8809,51.8513,51.8612,109408.0
2025-03-20 14:20:00,52.52,52.52,52.47,52.47,136267.0,51.8612,51.8612,51.8118,51.8118,136267.0
2025-03-20 14:30:00,52.47,52.51,52.45,52.5,99280.0,51.8118,51.8513,51.7921,51.8414,99280.0
2025-03-20 14:40:00,52.5,52.5,52.46,52.5,87794.0,51.8414,51.8414,51.8019,51.8414,87794.0
2025-03-20 14:50:00,52.5,52.57,52.49,52.5,192209.0,51.8414,51.9106,51.8316,51.8414,192209.0
2025-03-20 15:00:00,52.5,52.56,52.5,52.53,239672.0,51.8414,51.9007,51.8414,51.8711,239672.0
2025-03-20 15:10:00,52.53,52.58,52.52,52.57,115412.0,51.8711,51.9204,51.8612,51.9106,115412.0
2025-03-20 15:20:00,52.58,52.6,52.52,52.53,145635.0,51.9204,51.9402,51.8612,51.8711,145635.0
2025-03-20 15:30:00,52.53,52.58,52.53,52.55,198336.0,51.8711,51.9204,51.8711,51.8908,198336.0
2025-03-20 15:40:00,52.55,52.62,52.55,52.62,200386.0,51.8908,51.9599,51.8908,51.9599,200386.0
2025-03-20 15:50:00,52.62,52.63,52.56,52.58,202971.0,51.9599,51.9698,51.9007,51.9204,202971.0
2025-03-21 09:30:00,52.01,52.02,51.94,51.97,720645.0,51.5966,51.6065,51.5271,51.5569,720645.0
2025-03-21 09:40:00,51.97,52.02,51.95,51.96,1245340.0,51.5569,51.6065,51.537,51.547,1245340.0
2025-03-21 09:50:00,51.96,51.99,51.9,51.97,267079.0,51.547,51.5767,51.4874,51.5569,267079.0
2025-03-21 10:00:00,51.97,51.98,51.86,51.87,306930.0,51.5569,51.5668,51.4478,51.4577,306930.0
2025-03-21 10:10:00,51.86,51.91,51.84,51.91,163865.0,51.4478,51.4974,51.4279,51.4974,163865.0
2025-03-21 10:20:00,51.9,51.95,51.89,51.93,133212.0,51.4874,51.537,51.4775,51.5172,133212.0
2025-03-21 10:30:00,51.92,51.94,51.91,51.91,128479.0,51.5073,51.5271,51.4974,51.4974,128479.0
2025-03-21 10:40:00,51.91,51.98,51.91,51.97,158898.0,51.4974,51.5668,51.4974,51.5569,158898.0
2025-03-21 10:50:00,51.97,52.02,51.95,52.02,114592.0,51.5569,51.6065,51.537,51.6065,114592.0
2025-03-21 11:00:00,52.02,52.07,52.02,52.05,113798.0,51.6065,51.6561,51.6065,51.6363,113798.0
2025-03-21 11:10:00,52.04,52.04,51.98,52.01,89239.0,51.6263,51.6263,51.5668,51.5966,89239.0
2025-03-21 11:20:00,52.01,52.01,51.98,52.0,116292.0,51.5966,51.5966,51.5668,51.5867,116292.0
2025-03-21 11:30:00,52.01,52.03,51.98,52.0,59517.0,51.5966,51.6164,51.5668,51.5867,59517.0
2025-03-21 11:40:00,51.99,52.01,51.96,51.97,135204.0,51.5767,51.5966,51.547,51.5569,135204.0
2025-03-21 11:50:00,51.96,51.96,51.84,51.88,211873.0,51.547,51.547,51.4279,51.4676,211873.0
2025-03-21 12:00:00,51.88,51.96,51.86,51.95,365368.0,51.4676,51.547,51.4478,51.537,365368.0
2025-03-21 12:10:00,51.95,52.02,51.94,52.02,105402.0,51.537,51.6065,51.5271,51.6065,105402.0
2025-03-21 12:20:00,52.02,52.07,52.01,52.04,81083.0,51.6065,51.6561,51.5966,51.6263,81083.0
2025-03-21 12:30:00,52.04,52.05,51.97,51.98,105303.0,51.6263,51.6363,51.5569,51.5668,105303.0
2025-03-21 12:40:00,51.99,52.03,51.96,52.01,83819.0,51.5767,51.6164,51.547,51.5966,83819.0
2025-03-21 12:50:00,52.01,52.05,51.99,52.05,195604.0,51.5966,51.6363,51.5767,51.6363,195604.0
2025-03-21 13:00:00,52.04,52.06,52.02,52.04,103309.0,51.6263,51.6462,51.6065,51.6263,103309.0
2025-03-21 13:10:00,52.04,52.05,51.99,52.0,78136.0,51.6263,51.6363,51.5767,51.5867,78136.0
2025-03-21 13:20:00,52.0,52.03,51.99,52.0,118870.0,51.5867,51.6164,51.5767,51.5867,118870.0
2025-03-21 13:30:00,52.0,52.05,51.97,52.05,64888.0,51.5867,51.6363,51.5569,51.6363,64888.0
2025-03-21 13:40:00,52.05,52.12,52.04,52.11,233084.0,51.6363,51.7057,51.6263,51.6958,233084.0
2025-03-21 13:50:00,52.11,52.13,52.06,52.06,97175.0,51.6958,51.7156,51.6462,51.6462,97175.0
2025-03-21 14:00:00,52.07,52.08,52.02,52.03,108646.0,51.6561,51.666,51.6065,51.6164,108646.0
2025-03-21 14:10:00,52.04,52.07,52.02,52.07,328246.0,51.6263,51.6561,51.6065,51.6561,328246.0
2025-03-21 14:20:00,52.07,52.07,52.01,52.02,167469.0,51.6561,51.6561,51.5966,51.6065,167469.0
2025-03-21 14:30:00,52.03,52.08,52.02,52.08,136180.0,51.6164,51.666,51.6065,51.666,136180.0
2025-03-21 14:40:00,52.08,52.08,52.03,52.05,97153.0,51.666,51.666,51.6164,51.6363,97153.0
2025-03-21 14:50:00,52.05,52.06,52.02,52.03,104230.0,51.6363,51.6462,51.6065,51.6164,104230.0
2025-03-21 15:00:00,52.03,52.04,52.0,52.02,136548.0,51.6164,51.6263,51.5867,51.6065,136548.0
2025-03-21 15:10:00,52.02,52.02,52.0,52.02,151571.0,51.6065,51.6065,51.5867,51.6065,151571.0
2025-03-21 15:20:00,52.01,52.02,51.98,52.0,322251.0,51.5966,51.6065,51.5668,51.5867,322251.0
2025-03-21 15:30:00,52.0,52.02,51.99,51.99,214185.0,51.5867,51.6065,51.5767,51.5767,214185.0
2025-03-21 15:40:00,51.99,52.02,51.96,52.01,106588.0,51.5767,51.6065,51.547,51.5966,106588.0
2025-03-21 15:50:00,52.01,52.07,52.0,52.05,255779.0,51.5966,51.6561,51.5867,51.6363,255779.0
2025-03-24 09:30:00,52.03,52.13,52.02,52.12,368071.0,51.6164,51.7156,51.6065,51.7057,368071.0
2025-03-24 09:40:00,52.11,52.15,52.07,52.08,171701.0,51.6958,51.7355,51.6561,51.666,171701.0
2025-03-24 09:50:00,52.08,52.09,52.01,52.03,122476.0,51.666,51.6759,51.5966,51.6164,122476.0
2025-03-24 10:00:00,52.03,52.12,52.01,52.1,330562.0,51.6164,51.7057,51.5966,51.6859,330562.0
2025-03-24 10:10:00,52.1,52.15,52.09,52.15,280656.0,51.6859,51.7355,51.6759,51.7355,280656.0
2025-03-24 10:20:00,52.15,52.2,52.14,52.16,126751.0,51.7355,51.7851,51.7255,51.7454,126751.0
2025-03-24 10:30:00,52.16,52.16,52.06,52.11,197557.0,51.7454,51.7454,51.6462,51.6958,197557.0
2025-03-24 10:40:00,52.11,52.13,52.06,52.11,145086.0,51.6958,51.7156,51.6462,51.6958,145086.0
2025-03-24 10:50:00,52.11,52.14,52.09,52.12,202958.0,51.6958,51.7255,51.6759,51.7057,202958.0
2025-03-24 11:00:00,52.13,52.14,52.07,52.1,224287.0,51.7156,51.7255,51.6561,51.6859,224287.0
2025-03-24 11:10:00,52.1,52.13,52.07,52.11,107056.0,51.6859,51.7156,51.6561,51.6958,107056.0
2025-03-24 11:20:00,52.11,52.13,52.04,52.06,209288.0,51.6958,51.7156,51.6263,51.6462,209288.0
2025-03-24 11:30:00,52.06,52.09,52.06,52.08,133589.0,51.6462,51.6759,51.6462,51.666,133589.0
2025-03-24 11:40:00,52.08,52.1,52.03,52.04,173437.0,51.666,51.6859,51.6164,51.6263,173437.0
2025-03-24 11:50:00,52.04,52.08,52.03,52.07,108889.0,51.6263,51.666,51.6164,51.6561,108889.0
2025-03-24 12:00:00,52.08,52.14,52.07,52.13,160090.0,51.666,51.7255,51.6561,51.7156,160090.0
2025-03-24 12:10:00,52.13,52.13,52.08,52.09,236258.0,51.7156,51.7156,51.666,51.6759,236258.0
2025-03-24 12:20:00,52.09,52.14,52.03,52.04,195398.0,51.6759,51.7255,51.6164,51.6263,195398.0
2025-03-24 12:30:00,52.04,52.04,52.01,52.02,94084.0,51.6263,51.6263,51.5966,51.6065,94084.0
2025-03-24 12:40:00,52.03,52.03,51.96,51.99,123357.0,51.6164,51.6164,51.547,51.5767,123357.0
2025-03-24 12:50:00,51.98,52.02,51.98,52.01,263199.0,51.5668,51.6065,51.5668,51.5966,263199.0
2025-03-24 13:00:00,52.0,52.03,51.97,52.01,151395.0,51.5867,51.6164,51.5569,51.5966,151395.0
2025-03-24 13:10:00,52.01,52.01,51.97,52.0,90253.0,51.5966,51.5966,51.5569,51.5867,90253.0
2025-03-24 13:20:00,52.0,52.02,51.97,52.02,136454.0,51.5867,51.6065,51.5569,51.6065,136454.0
2025-03-24 13:30:00,52.02,52.03,51.99,52.01,178136.0,51.6065,51.6164,51.5767,51.5966,178136.0
2025-03-24 13:40:00,52.02,52.02,51.98,52.0,292108.0,51.6065,51.6065,51.5668,51.5867,292108.0
2025-03-24 13:50:00,52.0,52.01,51.98,51.99,588926.0,51.5867,51.5966,51.5668,51.5767,588926.0
2025-03-24 14:00:00,52.0,52.0,51.93,51.97,92694.0,51.5867,51.5867,51.5172,51.5569,92694.0
2025-03-24 14:10:00,51.97,51.98,51.94,51.97,684877.0,51.5569,51.5668,51.5271,51.5569,684877.0
2025-03-24 14:20:00,51.97,51.97,51.94,51.96,208853.0,51.5569,51.5569,51.5271,51.547,208853.0
2025-03-24 14:30:00,51.95,52.02,51.94,52.0,271611.0,51.537,51.6065,51.5271,51.5867,271611.0
2025-03-24 14:40:00,52.01,52.09,52.0,52.05,899274.0,51.5966,51.6759,51.5867,51.6363,899274.0
2025-03-24 14:50:00,52.05,52.08,52.05,52.07,453336.0,51.6363,51.666,51.6363,51.6561,453336.0
2025-03-24 15:00:00,52.06,52.1,52.06,52.09,549797.0,51.6462,51.6859,51.6462,51.6759,549797.0
2025-03-24 15:10:00,52.09,52.11,52.07,52.11,233125.0,51.6759,51.6958,51.6561,51.6958,233125.0
2025-03-24 15:20:00,52.11,52.11,52.07,52.08,196964.0,51.6958,51.6958,51.6561,51.666,196964.0
2025-03-24 15:30:00,52.08,52.1,52.07,52.08,164840.0,51.666,51.6859,51.6561,51.666,164840.0
2025-03-24 15:40:00,52.09,52.12,52.08,52.11,296557.0,51.6759,51.7057,51.666,51.6958,296557.0
2025-03-24 15:50:00,52.11,52.14,52.07,52.11,338221.0,51.6958,51.7255,51.6561,51.6958,338221.0
2025-03-25 09:30:00,52.46,52.51,52.43,52.46,892938.0,52.043,52.0926,52.0132,52.043,892938.0
2025-03-25 09:40:00,52.47,52.5,52.44,52.44,223054.0,52.0529,52.0827,52.0232,52.0232,223054.0
2025-03-25 09:50:00,52.44,52.45,52.4,52.41,191068.0,52.0232,52.0331,51.9835,51.9934,191068.0
2025-03-25 10:00:00,52.41,52.41,52.34,52.35,591774.0,51.9934,51.9934,51.9239,51.9339,591774.0
2025-03-25 10:10:00,52.35,52.38,52.32,52.35,830694.0,51.9339,51.9636,51.9041,51.9339,830694.0
2025-03-25 10:20:00,52.35,52.36,52.32,52.36,460443.0,51.9339,51.9438,51.9041,51.9438,460443.0
2025-03-25 10:30:00,52.35,52.39,52.33,52.38,227723.0,51.9339,51.9736,51.914,51.9636,227723.0
2025-03-25 10:40:00,52.39,52.41,52.38,52.41,246014.0,51.9736,51.9934,51.9636,51.9934,246014.0
2025-03-25 10:50:00,52.41,52.41,52.35,52.37,256002.0,51.9934,51.9934,51.9339,51.9537,256002.0
2025-03-25 11:00:00,52.38,52.4,52.36,52.37,149743.0,51.9636,51.9835,51.9438,51.9537,149743.0
2025-03-25 11:10:00,52.37,52.38,52.32,52.35,100995.0,51.9537,51.9636,51.9041,51.9339,100995.0
2025-03-25 11:20:00,52.35,52.36,52.33,52.36,149794.0,51.9339,51.9438,51.914,51.9438,149794.0
2025-03-25 11:30:00,52.35,52.36,52.31,52.33,217566.0,51.9339,51.9438,51.8942,51.914,217566.0
2025-03-25 11:40:00,52.33,52.34,52.29,52.3,157083.0,51.914,51.9239,51.8743,51.8843,157083.0
2025-03-25 11:50:00,52.3,52.31,52.27,52.29,680304.0,51.8843,51.8942,51.8545,51.8743,680304.0
2025-03-25 12:00:00,52.29,52.36,52.28,52.35,105837.0,51.8743,51.9438,51.8644,51.9339,105837.0
2025-03-25 12:10:00,52.36,52.37,52.34,52.35,217642.0,51.9438,51.9537,51.9239,51.9339,217642.0
2025-03-25 12:20:00,52.35,52.4,52.35,52.4,178250.0,51.9339,51.9835,51.9339,51.9835,178250.0
2025-03-25 12:30:00,52.39,52.41,52.37,52.38,111514.0,51.9736,51.9934,51.9537,51.9636,111514.0
2025-03-25 12:40:00,52.38,52.41,52.37,52.4,150524.0,51.9636,51.9934,51.9537,51.9835,150524.0
2025-03-25 12:50:00,52.4,52.41,52.38,52.41,111992.0,51.9835,51.9934,51.9636,51.9934,111992.0
2025-03-25 13:00:00,52.41,52.47,52.4,52.47,138004.0,51.9934,52.0529,51.9835,52.0529,138004.0
2025-03-25 13:10:00,52.46,52.47,52.42,52.44,64753.0,52.043,52.0529,52.0033,52.0232,64753.0
2025-03-25 13:20:00,52.44,52.44,52.37,52.38,125634.0,52.0232,52.0232,51.9537,51.9636,125634.0
2025-03-25 13:30:00,52.38,52.43,52.38,52.42,78082.0,51.9636,52.0132,51.9636,52.0033,78082.0
2025-03-25 13:40:00,52.41,52.43,52.39,52.4,124061.0,51.9934,52.0132,51.9736,51.9835,124061.0
2025-03-25 13:50:00,52.4,52.41,52.38,52.4,149541.0,51.9835,51.9934,51.9636,51.9835,149541.0
2025-03-25 14:00:00,52.39,52.4,52.36,52.38,112745.0,51.9736,51.9835,51.9438,51.9636,112745.0
2025-03-25 14:10:00,52.38,52.41,52.37,52.4,146110.0,51.9636,51.9934,51.9537,51.9835,146110.0
2025-03-25 14:20:00,52.4,52.41,52.35,52.36,183977.0,51.9835,51.9934,51.9339,51.9438,183977.0
2025-03-25 14:30:00,52.37,52.38,52.35,52.35,96548.0,51.9537,51.9636,51.9339,51.9339,96548.0
2025-03-25 14:40:00,52.36,52.36,52.32,52.33,214931.0,51.9438,51.9438,51.9041,51.914,214931.0
2025-03-25 14:50:00,52.33,52.36,52.32,52.34,187993.0,51.914,51.9438,51.9041,51.9239,187993.0
2025-03-25 15:00:00,52.34,52.38,52.33,52.38,132798.0,51.9239,51.9636,51.914,51.9636,132798.0
2025-03-25 15:10:00,52.37,52.39,52.32,52.36,233667.0,51.9537,51.9736,51.9041,51.9438,233667.0
2025-03-25 15:20:00,52.36,52.36,52.31,52.32,183948.0,51.9438,51.9438,51.8942,51.9041,183948.0
2025-03-25 15:30:00,52.31,52.39,52.31,52.37,224988.0,51.8942,51.9736,51.8942,51.9537,224988.0
2025-03-25 15:40:00,52.36,52.41,52.36,52.4,270704.0,51.9438,51.9934,51.9438,51.9835,270704.0
2025-03-25 15:50:00,52.39,52.41,52.36,52.4,653255.0,51.9736,51.9934,51.9438,51.9835,653255.0
2025-03-26 09:30:00,52.11,52.2,51.76,52.16,1025781.0,51.6958,51.7851,51.3486,51.7454,1025781.0
2025-03-26 09:40:00,52.15,52.16,52.05,52.05,411127.0,51.7355,51.7454,51.6363,51.6363,411127.0
2025-03-26 09:50:00,52.05,52.08,52.0,52.02,4048570.0,51.6363,51.666,51.5867,51.6065,4048570.0
2025-03-26 10:00:00,52.01,52.13,52.0,52.09,477549.0,51.5966,51.7156,51.5867,51.6759,477549.0
2025-03-26 10:10:00,52.08,52.17,52.08,52.12,132817.0,51.666,51.7553,51.666,51.7057,132817.0
2025-03-26 10:20:00,52.13,52.13,52.07,52.11,308769.0,51.7156,51.7156,51.6561,51.6958,308769.0
2025-03-26 10:30:00,52.11,52.16,52.09,52.16,136646.0,51.6958,51.7454,51.6759,51.7454,136646.0
2025-03-26 10:40:00,52.16,52.17,52.13,52.15,140185.0,51.7454,51.7553,51.7156,51.7355,140185.0
2025-03-26 10:50:00,52.15,52.2,52.14,52.19,108167.0,51.7355,51.7851,51.7255,51.7751,108167.0
2025-03-26 11:00:00,52.19,52.21,52.18,52.2,84843.0,51.7751,51.795,51.7652,51.7851,84843.0
2025-03-26 11:10:00,52.2,52.2,52.14,52.15,128743.0,51.7851,51.7851,51.7255,51.7355,128743.0
2025-03-26 11:20:00,52.15,52.15,52.04,52.08,174159.0,51.7355,51.7355,51.6263,51.666,174159.0
2025-03-26 11:30:00,52.08,52.14,52.07,52.14,77579.0,51.666,51.7255,51.6561,51.7255,77579.0
2025-03-26 11:40:00,52.14,52.15,52.07,52.08,221032.0,51.7255,51.7355,51.6561,51.666,221032.0
2025-03-26 11:50:00,52.08,52.08,51.96,52.02,499123.0,51.666,51.666,51.547,51.6065,499123.0
2025-03-26 12:00:00,52.02,52.02,51.95,51.97,172621.0,51.6065,51.6065,51.537,51.5569,172621.0
2025-03-26 12:10:00,51.97,51.99,51.94,51.97,162205.0,51.5569,51.5767,51.5271,51.5569,162205.0
2025-03-26 12:20:00,51.96,52.0,51.95,52.0,128040.0,51.547,51.5867,51.537,51.5867,128040.0
2025-03-26 12:30:00,52.0,52.04,51.97,52.01,57528.0,51.5867,51.6263,51.5569,51.5966,57528.0
2025-03-26 12:40:00,52.01,52.02,51.96,52.01,195743.0,51.5966,51.6065,51.547,51.5966,195743.0
2025-03-26 12:50:00,52.01,52.02,51.93,51.94,75794.0,51.5966,51.6065,51.5172,51.5271,75794.0
2025-03-26 13:00:00,51.94,51.97,51.92,51.95,402300.0,51.5271,51.5569,51.5073,51.537,402300.0
2025-03-26 13:10:00,51.94,51.96,51.82,51.82,183337.0,51.5271,51.547,51.4081,51.4081,183337.0
2025-03-26 13:20:00,51.84,51.85,51.79,51.8,108872.0,51.4279,51.4378,51.3783,51.3882,108872.0
2025-03-26 13:30:00,51.79,51.8,51.71,51.72,95642.0,51.3783,51.3882,51.299,51.3089,95642.0
2025-03-26 13:40:00,51.74,51.82,51.73,51.76,104352.0,51.3287,51.4081,51.3188,51.3486,104352.0
2025-03-26 13:50:00,51.76,51.77,51.73,51.75,101031.0,51.3486,51.3585,51.3188,51.3386,101031.0
2025-03-26 14:00:00,51.75,51.79,51.74,51.78,89937.0,51.3386,51.3783,51.3287,51.3684,89937.0
2025-03-26 14:10:00,51.79,51.83,51.78,51.8,185727.0,51.3783,51.418,51.3684,51.3882,185727.0
2025-03-26 14:20:00,51.79,51.82,51.78,51.79,164320.0,51.3783,51.4081,51.3684,51.3783,164320.0
2025-03-26 14:30:00,51.8,51.81,51.77,51.78,113973.0,51.3882,51.3982,51.3585,51.3684,113973.0
2025-03-26 14:40:00,51.78,51.79,51.71,51.71,154715.0,51.3684,51.3783,51.299,51.299,154715.0
2025-03-26 14:50:00,51.71,51.72,51.68,51.69,219924.0,51.299,51.3089,51.2692,51.2791,219924.0
2025-03-26 15:00:00,51.7,51.72,51.67,51.68,340867.0,51.289,51.3089,51.2593,51.2692,340867.0
2025-03-26 15:10:00,51.68,51.73,51.66,51.71,291439.0,51.2692,51.3188,51.2494,51.299,291439.0
2025-03-26 15:20:00,51.72,51.74,51.68,51.69,296691.0,51.3089,51.3287,51.2692,51.2791,296691.0
2025-03-26 15:30:00,51.69,51.73,51.68,51.72,244799.0,51.2791,51.3188,51.2692,51.3089,244799.0
2025-03-26 15:40:00,51.72,51.8,51.71,51.8,380159.0,51.3089,51.3882,51.299,51.3882,380159.0
2025-03-26 15:50:00,51.8,51.82,51.76,51.78,1156492.0,51.3882,51.4081,51.3486,51.3684,1156492.0
2025-03-27 09:30:00,51.71,51.73,51.64,51.65,309077.0,51.299,51.3188,51.2295,51.2394,309077.0
2025-03-27 09:40:00,51.64,51.72,51.62,51.72,258259.0,51.2295,51.3089,51.2097,51.3089,258259.0
2025-03-27 09:50:00,51.73,51.79,51.72,51.77,165357.0,51.3188,51.3783,51.3089,51.3585,165357.0
2025-03-27 10:00:00,51.76,51.8,51.74,51.76,247458.0,51.3486,51.3882,51.3287,51.3486,247458.0
2025-03-27 10:10:00,51.75,51.78,51.71,51.78,272806.0,51.3386,51.3684,51.299,51.3684,272806.0
2025-03-27 10:20:00,51.77,51.8,51.72,51.79,269125.0,51.3585,51.3882,51.3089,51.3783,269125.0
2025-03-27 10:30:00,51.8,51.87,51.78,51.86,168023.0,51.3882,51.4577,51.3684,51.4478,168023.0
2025-03-27 10:40:00,51.87,51.89,51.85,51.87,201880.0,51.4577,51.4775,51.4378,51.4577,201880.0
2025-03-27 10:50:00,51.87,51.89,51.84,51.88,195379.0,51.4577,51.4775,51.4279,51.4676,195379.0
2025-03-27 11:00:00,51.89,51.91,51.87,51.88,153065.0,51.4775,51.4974,51.4577,51.4676,153065.0
2025-03-27 11:10:00,51.87,51.96,51.86,51.95,156986.0,51.4577,51.547,51.4478,51.537,156986.0
2025-03-27 11:20:00,51.95,51.95,51.88,51.89,170471.0,51.537,51.537,51.4676,51.4775,170471.0
2025-03-27 11:30:00,51.89,51.91,51.85,51.88,150470.0,51.4775,51.4974,51.4378,51.4676,150470.0
2025-03-27 11:40:00,51.89,51.91,51.85,51.88,95453.0,51.4775,51.4974,51.4378,51.4676,95453.0
2025-03-27 11:50:00,51.88,51.91,51.79,51.8,109820.0,51.4676,51.4974,51.3783,51.3882,109820.0
2025-03-27 12:00:00,51.8,51.86,51.78,51.86,415587.0,51.3882,51.4478,51.3684,51.4478,415587.0
2025-03-27 12:10:00,51.86,51.88,51.81,51.87,769922.0,51.4478,51.4676,51.3982,51.4577,769922.0
2025-03-27 12:20:00,51.87,51.89,51.84,51.87,373657.0,51.4577,51.4775,51.4279,51.4577,373657.0
2025-03-27 12:30:00,51.88,51.9,51.84,51.87,352608.0,51.4676,51.4874,51.4279,51.4577,352608.0
2025-03-27 12:40:00,51.86,51.88,51.79,51.79,190449.0,51.4478,51.4676,51.3783,51.3783,190449.0
2025-03-27 12:50:00,51.78,51.79,51.73,51.75,132986.0,51.3684,51.3783,51.3188,51.3386,132986.0
2025-03-27 13:00:00,51.75,51.81,51.73,51.8,180704.0,51.3386,51.3982,51.3188,51.3882,180704.0
2025-03-27 13:10:00,51.79,51.85,51.78,51.83,120547.0,51.3783,51.4378,51.3684,51.418,120547.0
2025-03-27 13:20:00,51.83,51.83,51.74,51.75,217903.0,51.418,51.418,51.3287,51.3386,217903.0
2025-03-27 13:30:00,51.75,51.77,51.72,51.73,213396.0,51.3386,51.3585,51.3089,51.3188,213396.0
2025-03-27 13:40:00,51.74,51.78,51.73,51.77,183406.0,51.3287,51.3684,51.3188,51.3585,183406.0
2025-03-27 13:50:00,51.78,51.79,51.72,51.75,188610.0,51.3684,51.3783,51.3089,51.3386,188610.0
2025-03-27 14:00:00,51.74,51.81,51.74,51.8,174286.0,51.3287,51.3982,51.3287,51.3882,174286.0
2025-03-27 14:10:00,51.8,51.85,51.79,51.84,175121.0,51.3882,51.4378,51.3783,51.4279,175121.0
2025-03-27 14:20:00,51.84,51.85,51.8,51.82,146395.0,51.4279,51.4378,51.3882,51.4081,146395.0
2025-03-27 14:30:00,51.81,51.84,51.79,51.82,157706.0,51.3982,51.4279,51.3783,51.4081,157706.0
2025-03-27 14:40:00,51.82,51.86,51.82,51.85,119246.0,51.4081,51.4478,51.4081,51.4378,119246.0
2025-03-27 14:50:00,51.84,51.86,51.77,51.78,160562.0,51.4279,51.4478,51.3585,51.3684,160562.0
2025-03-27 15:00:00,51.78,51.84,51.78,51.83,357324.0,51.3684,51.4279,51.3684,51.418,357324.0
2025-03-27 15:10:00,51.84,51.88,51.83,51.87,306060.0,51.4279,51.4676,51.418,51.4577,306060.0
2025-03-27 15:20:00,51.87,51.9,51.86,51.9,305095.0,51.4577,51.4874,51.4478,51.4874,305095.0
2025-03-27 15:30:00,51.89,51.89,51.85,51.87,291416.0,51.4775,51.4775,51.4378,51.4577,291416.0
2025-03-27 15:40:00,51.87,51.87,51.83,51.87,242836.0,51.4577,51.4577,51.418,51.4577,242836.0
2025-03-27 15:50:00,51.86,51.87,51.81,51.83,901519.0,51.4478,51.4577,51.3982,51.418,901519.0
2025-03-28 09:30:00,51.62,51.63,51.52,51.59,1927739.0,51.2097,51.2196,51.1105,51.1799,1927739.0
2025-03-28 09:40:00,51.59,51.59,51.45,51.47,372246.0,51.1799,51.1799,51.041,51.0609,372246.0
2025-03-28 09:50:00,51.47,51.51,51.42,51.43,239028.0,51.0609,51.1005,51.0113,51.0212,239028.0
2025-03-28 10:00:00,51.42,51.5,51.37,51.41,366282.0,51.0113,51.0906,50.9617,51.0013,366282.0
2025-03-28 10:10:00,51.4,51.42,51.34,51.37,220717.0,50.9914,51.0113,50.9319,50.9617,220717.0
2025-03-28 10:20:00,51.37,51.41,51.35,51.36,269256.0,50.9617,51.0013,50.9418,50.9517,269256.0
2025-03-28 10:30:00,51.36,51.39,51.24,51.3,157439.0,50.9517,50.9815,50.8327,50.8922,157439.0
2025-03-28 10:40:00,51.31,51.34,51.27,51.28,91315.0,50.9021,50.9319,50.8625,50.8724,91315.0
2025-03-28 10:50:00,51.29,51.31,51.25,51.28,1045023.0,50.8823,50.9021,50.8426,50.8724,1045023.0
2025-03-28 11:00:00,51.27,51.29,51.22,51.26,141340.0,50.8625,50.8823,50.8129,50.8525,141340.0
2025-03-28 11:10:00,51.26,51.39,51.25,51.35,298462.0,50.8525,50.9815,50.8426,50.9418,298462.0
2025-03-28 11:20:00,51.35,51.45,51.35,51.45,183184.0,50.9418,51.041,50.9418,51.041,183184.0
2025-03-28 11:30:00,51.45,51.49,51.44,51.49,168448.0,51.041,51.0807,51.0311,51.0807,168448.0
2025-03-28 11:40:00,51.48,51.49,51.38,51.4,150546.0,51.0708,51.0807,50.9716,50.9914,150546.0
2025-03-28 11:50:00,51.4,51.41,51.32,51.34,91877.0,50.9914,51.0013,50.9121,50.9319,91877.0
2025-03-28 12:00:00,51.34,51.42,51.34,51.4,79101.0,50.9319,51.0113,50.9319,50.9914,79101.0
2025-03-28 12:10:00,51.41,51.41,51.32,51.33,135295.0,51.0013,51.0013,50.9121,50.922,135295.0
2025-03-28 12:20:00,51.33,51.34,51.31,51.33,67547.0,50.922,50.9319,50.9021,50.922,67547.0
2025-03-28 12:30:00,51.32,51.36,51.31,51.33,101069.0,50.9121,50.9517,50.9021,50.922,101069.0
2025-03-28 12:40:00,51.33,51.35,51.29,51.31,157656.0,50.922,50.9418,50.8823,50.9021,157656.0
2025-03-28 12:50:00,51.32,51.34,51.26,51.27,154616.0,50.9121,50.9319,50.8525,50.8625,154616.0
2025-03-28 13:00:00,51.28,51.28,51.2,51.22,188283.0,50.8724,50.8724,50.793,50.8129,188283.0
2025-03-28 13:10:00,51.22,51.24,51.19,51.22,285741.0,50.8129,50.8327,50.7831,50.8129,285741.0
2025-03-28 13:20:00,51.23,51.23,51.18,51.19,83416.0,50.8228,50.8228,50.7732,50.7831,83416.0
2025-03-28 13:30:00,51.19,51.24,51.18,51.24,91994.0,50.7831,50.8327,50.7732,50.8327,91994.0
2025-03-28 13:40:00,51.23,51.26,51.22,51.23,117554.0,50.8228,50.8525,50.8129,50.8228,117554.0
2025-03-28 13:50:00,51.22,51.26,51.21,51.26,138779.0,50.8129,50.8525,50.8029,50.8525,138779.0
2025-03-28 14:00:00,51.26,51.29,51.24,51.28,153571.0,50.8525,50.8823,50.8327,50.8724,153571.0
2025-03-28 14:10:00,51.28,51.29,51.24,51.28,304477.0,50.8724,50.8823,50.8327,50.8724,304477.0
2025-03-28 14:20:00,51.28,51.29,51.22,51.23,256518.0,50.8724,50.8823,50.8129,50.8228,256518.0
2025-03-28 14:30:00,51.23,51.26,51.22,51.24,83508.0,50.8228,50.8525,50.8129,50.8327,83508.0
2025-03-28 14:40:00,51.23,51.25,51.22,51.24,74464.0,50.8228,50.8426,50.8129,50.8327,74464.0
2025-03-28 14:50:00,51.24,51.28,51.23,51.27,102860.0,50.8327,50.8724,50.8228,50.8625,102860.0
2025-03-28 15:00:00,51.27,51.3,51.26,51.29,181681.0,50.8625,50.8922,50.8525,50.8823,181681.0
2025-03-28 15:10:00,51.29,51.29,51.25,51.28,99841.0,50.8823,50.8823,50.8426,50.8724,99841.0
2025-03-28 15:20:00,51.28,51.28,51.23,51.25,141580.0,50.8724,50.8724,50.8228,50.8426,141580.0
2025-03-28 15:30:00,51.24,51.26,51.22,51.24,148459.0,50.8327,50.8525,50.8129,50.8327,148459.0
2025-03-28 15:40:00,51.24,51.27,51.22,51.27,192871.0,50.8327,50.8625,50.8129,50.8625,192871.0
2025-03-28 15:50:00,51.28,51.28,51.23,51.26,933770.0,50.8724,50.8724,50.8228,50.8525,933770.0
2025-03-31 09:30:00,50.57,50.6,50.48,50.5,359920.0,50.168,50.1978,50.0787,50.0986,359920.0
2025-03-31 09:40:00,50.5,50.5,50.35,50.39,189624.0,50.0986,50.0986,49.9498,49.9894,189624.0
2025-03-31 09:50:00,50.39,50.57,50.37,50.55,193034.0,49.9894,50.168,49.9696,50.1482,193034.0
2025-03-31 10:00:00,50.55,50.61,50.55,50.6,1285897.0,50.1482,50.2077,50.1482,50.1978,1285897.0
2025-03-31 10:10:00,50.6,50.61,50.48,50.5,348827.0,50.1978,50.2077,50.0787,50.0986,348827.0
2025-03-31 10:20:00,50.5,50.53,50.41,50.43,2651323.0,50.0986,50.1283,50.0093,50.0291,2651323.0
2025-03-31 10:30:00,50.43,50.61,50.42,50.59,273807.0,50.0291,50.2077,50.0192,50.1879,273807.0
2025-03-31 10:40:00,50.59,50.59,50.51,50.55,863518.0,50.1879,50.1879,50.1085,50.1482,863518.0
2025-03-31 10:50:00,50.55,50.59,50.53,50.57,268565.0,50.1482,50.1879,50.1283,50.168,268565.0
2025-03-31 11:00:00,50.57,50.63,50.57,50.59,260701.0,50.168,50.2275,50.168,50.1879,260701.0
2025-03-31 11:10:00,50.6,50.67,50.59,50.65,253552.0,50.1978,50.2672,50.1879,50.2474,253552.0
2025-03-31 11:20:00,50.65,50.69,50.61,50.62,309218.0,50.2474,50.2871,50.2077,50.2176,309218.0
2025-03-31 11:30:00,50.62,50.67,50.6,50.66,724336.0,50.2176,50.2672,50.1978,50.2573,724336.0
2025-03-31 11:40:00,50.66,50.68,50.62,50.67,324860.0,50.2573,50.2771,50.2176,50.2672,324860.0
2025-03-31 11:50:00,50.66,50.68,50.6,50.61,197221.0,50.2573,50.2771,50.1978,50.2077,197221.0
2025-03-31 12:00:00,50.61,50.65,50.55,50.55,199853.0,50.2077,50.2474,50.1482,50.1482,199853.0
2025-03-31 12:10:00,50.57,50.61,50.52,50.59,153000.0,50.168,50.2077,50.1184,50.1879,153000.0
2025-03-31 12:20:00,50.6,50.67,50.56,50.66,155980.0,50.1978,50.2672,50.1581,50.2573,155980.0
2025-03-31 12:30:00,50.66,50.67,50.62,50.66,163280.0,50.2573,50.2672,50.2176,50.2573,163280.0
2025-03-31 12:40:00,50.67,50.7,50.65,50.68,319758.0,50.2672,50.297,50.2474,50.2771,319758.0
2025-03-31 12:50:00,50.68,50.7,50.63,50.64,172095.0,50.2771,50.297,50.2275,50.2375,172095.0
2025-03-31 13:00:00,50.64,50.71,50.62,50.71,222597.0,50.2375,50.3069,50.2176,50.3069,222597.0
2025-03-31 13:10:00,50.71,50.75,50.65,50.66,202359.0,50.3069,50.3466,50.2474,50.2573,202359.0
2025-03-31 13:20:00,50.66,50.67,50.62,50.66,706220.0,50.2573,50.2672,50.2176,50.2573,706220.0
2025-03-31 13:30:00,50.66,50.71,50.65,50.69,774814.0,50.2573,50.3069,50.2474,50.2871,774814.0
2025-03-31 13:40:00,50.69,50.69,50.62,50.65,125403.0,50.2871,50.2871,50.2176,50.2474,125403.0
2025-03-31 13:50:00,50.65,50.7,50.64,50.65,220899.0,50.2474,50.297,50.2375,50.2474,220899.0
2025-03-31 14:00:00,50.64,50.78,50.64,50.78,180349.0,50.2375,50.3763,50.2375,50.3763,180349.0
2025-03-31 14:10:00,50.78,50.81,50.76,50.8,296951.0,50.3763,50.4061,50.3565,50.3962,296951.0
2025-03-31 14:20:00,50.8,50.81,50.77,50.8,138449.0,50.3962,50.4061,50.3664,50.3962,138449.0
2025-03-31 14:30:00,50.8,50.84,50.79,50.83,142509.0,50.3962,50.4359,50.3863,50.426,142509.0
2025-03-31 14:40:00,50.83,50.86,50.78,50.83,236447.0,50.426,50.4557,50.3763,50.426,236447.0
2025-03-31 14:50:00,50.83,50.86,50.79,50.8,163884.0,50.426,50.4557,50.3863,50.3962,163884.0
2025-03-31 15:00:00,50.79,50.87,50.79,50.85,252005.0,50.3863,50.4656,50.3863,50.4458,252005.0
2025-03-31 15:10:00,50.85,50.89,50.84,50.87,204411.0,50.4458,50.4855,50.4359,50.4656,204411.0
2025-03-31 15:20:00,50.86,50.91,50.81,50.82,279217.0,50.4557,50.5053,50.4061,50.416,279217.0
2025-03-31 15:30:00,50.82,50.91,50.8,50.9,434226.0,50.416,50.5053,50.3962,50.4954,434226.0
2025-03-31 15:40:00,50.9,50.98,50.89,50.94,762433.0,50.4954,50.5748,50.4855,50.5351,762433.0
2025-03-31 15:50:00,50.94,50.95,50.82,50.85,2090665.0,50.5351,50.545,50.416,50.4458,2090665.0
2025-04-01 09:30:00,50.94,50.94,50.69,50.72,742713.0,50.5351,50.5351,50.2871,50.3168,742713.0
2025-04-01 09:40:00,50.73,50.78,50.68,50.77,378843.0,50.3267,50.3763,50.2771,50.3664,378843.0
2025-04-01 09:50:00,50.77,50.8,50.71,50.74,3869348.0,50.3664,50.3962,50.3069,50.3367,3869348.0
2025-04-01 10:00:00,50.73,50.75,50.65,50.7,367481.0,50.3267,50.3466,50.2474,50.297,367481.0
2025-04-01 10:10:00,50.71,50.72,50.63,50.68,411689.0,50.3069,50.3168,50.2275,50.2771,411689.0
2025-04-01 10:20:00,50.68,50.75,50.64,50.68,255417.0,50.2771,50.3466,50.2375,50.2771,255417.0
2025-04-01 10:30:00,50.67,50.87,50.66,50.85,150905.0,50.2672,50.4656,50.2573,50.4458,150905.0
2025-04-01 10:40:00,50.84,50.93,50.82,50.91,250304.0,50.4359,50.5252,50.416,50.5053,250304.0
2025-04-01 10:50:00,50.91,51.03,50.91,51.02,153557.0,50.5053,50.6244,50.5053,50.6144,153557.0
2025-04-01 11:00:00,51.02,51.08,51.01,51.08,77538.0,50.6144,50.674,50.6045,50.674,77538.0
2025-04-01 11:10:00,51.07,51.16,51.06,51.13,100195.0,50.664,50.7533,50.6541,50.7236,100195.0
2025-04-01 11:20:00,51.12,51.16,51.09,51.1,147296.0,50.7136,50.7533,50.6839,50.6938,147296.0
2025-04-01 11:30:00,51.1,51.1,51.04,51.08,144480.0,50.6938,50.6938,50.6343,50.674,144480.0
2025-04-01 11:40:00,51.08,51.11,51.02,51.11,130973.0,50.674,50.7037,50.6144,50.7037,130973.0
2025-04-01 11:50:00,51.11,51.11,51.06,51.1,111193.0,50.7037,50.7037,50.6541,50.6938,111193.0
2025-04-01 12:00:00,51.09,51.15,51.07,51.13,132342.0,50.6839,50.7434,50.664,50.7236,132342.0
2025-04-01 12:10:00,51.12,51.12,51.08,51.09,96966.0,50.7136,50.7136,50.674,50.6839,96966.0
2025-04-01 12:20:00,51.1,51.12,51.0,51.0,184674.0,50.6938,50.7136,50.5946,50.5946,184674.0
2025-04-01 12:30:00,51.0,51.01,50.93,50.95,163269.0,50.5946,50.6045,50.5252,50.545,163269.0
2025-04-01 12:40:00,50.94,50.97,50.9,50.95,303807.0,50.5351,50.5648,50.4954,50.545,303807.0
2025-04-01 12:50:00,50.94,51.02,50.93,50.98,164766.0,50.5351,50.6144,50.5252,50.5748,164766.0
2025-04-01 13:00:00,50.98,51.02,50.95,50.98,113580.0,50.5748,50.6144,50.545,50.5748,113580.0
2025-04-01 13:10:00,50.97,51.01,50.94,50.95,293423.0,50.5648,50.6045,50.5351,50.545,293423.0
2025-04-01 13:20:00,50.95,50.97,50.9,50.91,112865.0,50.545,50.5648,50.4954,50.5053,112865.0
2025-04-01 13:30:00,50.91,50.94,50.89,50.93,173997.0,50.5053,50.5351,50.4855,50.5252,173997.0
2025-04-01 13:40:00,50.93,50.96,50.89,50.93,162323.0,50.5252,50.5549,50.4855,50.5252,162323.0
2025-04-01 13:50:00,50.93,50.96,50.87,50.87,158019.0,50.5252,50.5549,50.4656,50.4656,158019.0
2025-04-01 14:00:00,50.87,50.88,50.78,50.79,160127.0,50.4656,50.4756,50.3763,50.3863,160127.0
2025-04-01 14:10:00,50.78,50.82,50.76,50.79,218768.0,50.3763,50.416,50.3565,50.3863,218768.0
2025-04-01 14:20:00,50.78,50.82,50.76,50.79,161609.0,50.3763,50.416,50.3565,50.3863,161609.0
2025-04-01 14:30:00,50.79,50.82,50.75,50.76,127106.0,50.3863,50.416,50.3466,50.3565,127106.0
2025-04-01 14:40:00,50.76,50.8,50.74,50.75,293956.0,50.3565,50.3962,50.3367,50.3466,293956.0
2025-04-01 14:50:00,50.74,50.82,50.73,50.8,446235.0,50.3367,50.416,50.3267,50.3962,446235.0
2025-04-01 15:00:00,50.8,50.86,50.79,50.83,157704.0,50.3962,50.4557,50.3863,50.426,157704.0
2025-04-01 15:10:00,50.82,50.88,50.81,50.86,234728.0,50.416,50.4756,50.4061,50.4557,234728.0
2025-04-01 15:20:00,50.86,50.9,50.84,50.86,274321.0,50.4557,50.4954,50.4359,50.4557,274321.0
2025-04-01 15:30:00,50.87,50.94,50.86,50.94,306884.0,50.4656,50.5351,50.4557,50.5351,306884.0
2025-04-01 15:40:00,50.93,50.95,50.91,50.94,392287.0,50.5252,50.545,50.5053,50.5351,392287.0
2025-04-01 15:50:00,50.94,51.01,50.93,51.0,444040.0,50.5351,50.6045,50.5252,50.5946,444040.0
2025-04-02 09:30:00,50.6,50.75,50.53,50.73,313128.0,50.1978,50.3466,50.1283,50.3267,313128.0
2025-04-02 09:40:00,50.72,50.74,50.67,50.71,68391.0,50.3168,50.3367,50.2672,50.3069,68391.0
2025-04-02 09:50:00,50.71,50.76,50.65,50.7,52970.0,50.3069,50.3565,50.2474,50.297,52970.0
2025-04-02 10:00:00,50.69,50.81,50.68,50.76,164697.0,50.2871,50.4061,50.2771,50.3565,164697.0
2025-04-02 10:10:00,50.77,50.8,50.72,50.79,394532.0,50.3664,50.3962,50.3168,50.3863,394532.0
2025-04-02 10:20:00,50.79,50.8,50.73,50.79,218743.0,50.3863,50.3962,50.3267,50.3863,218743.0
2025-04-02 10:30:00,50.79,50.89,50.78,50.88,260189.0,50.3863,50.4855,50.3763,50.4756,260189.0
2025-04-02 10:40:00,50.88,50.93,50.85,50.93,95984.0,50.4756,50.5252,50.4458,50.5252,95984.0
2025-04-02 10:50:00,50.93,50.99,50.92,50.97,182226.0,50.5252,50.5847,50.5152,50.5648,182226.0
2025-04-02 11:00:00,50.97,50.99,50.93,50.98,176476.0,50.5648,50.5847,50.5252,50.5748,176476.0
2025-04-02 11:10:00,50.98,50.98,50.89,50.94,266002.0,50.5748,50.5748,50.4855,50.5351,266002.0
2025-04-02 11:20:00,50.94,51.0,50.93,50.98,158341.0,50.5351,50.5946,50.5252,50.5748,158341.0
2025-04-02 11:30:00,50.99,51.05,50.98,51.03,98151.0,50.5847,50.6442,50.5748,50.6244,98151.0
2025-04-02 11:40:00,51.03,51.05,50.94,50.96,171554.0,50.6244,50.6442,50.5351,50.5549,171554.0
2025-04-02 11:50:00,50.95,51.0,50.94,50.97,182753.0,50.545,50.5946,50.5351,50.5648,182753.0
2025-04-02 12:00:00,50.97,51.0,50.96,51.0,175595.0,50.5648,50.5946,50.5549,50.5946,175595.0
2025-04-02 12:10:00,51.0,51.05,50.99,51.02,126711.0,50.5946,50.6442,50.5847,50.6144,126711.0
2025-04-02 12:20:00,51.02,51.04,50.99,51.04,281792.0,50.6144,50.6343,50.5847,50.6343,281792.0
2025-04-02 12:30:00,51.04,51.05,50.97,51.0,180077.0,50.6343,50.6442,50.5648,50.5946,180077.0
2025-04-02 12:40:00,50.99,51.07,50.97,51.06,180071.0,50.5847,50.664,50.5648,50.6541,180071.0
2025-04-02 12:50:00,51.06,51.09,51.04,51.08,188848.0,50.6541,50.6839,50.6343,50.674,188848.0
2025-04-02 13:00:00,51.07,51.14,51.07,51.12,126263.0,50.664,50.7335,50.664,50.7136,126263.0
2025-04-02 13:10:00,51.13,51.19,51.12,51.15,110053.0,50.7236,50.7831,50.7136,50.7434,110053.0
2025-04-02 13:20:00,51.15,51.16,51.11,51.12,98331.0,50.7434,50.7533,50.7037,50.7136,98331.0
2025-04-02 13:30:00,51.12,51.12,51.04,51.06,179287.0,50.7136,50.7136,50.6343,50.6541,179287.0
2025-04-02 13:40:00,51.07,51.08,50.96,50.98,178676.0,50.664,50.674,50.5549,50.5748,178676.0
2025-04-02 13:50:00,50.98,51.02,50.95,51.01,135051.0,50.5748,50.6144,50.545,50.6045,135051.0
2025-04-02 14:00:00,51.0,51.05,50.94,50.96,261672.0,50.5946,50.6442,50.5351,50.5549,261672.0
2025-04-02 14:10:00,50.96,50.99,50.93,50.94,447054.0,50.5549,50.5847,50.5252,50.5351,447054.0
2025-04-02 14:20:00,50.95,50.97,50.89,50.91,320642.0,50.545,50.5648,50.4855,50.5053,320642.0
2025-04-02 14:30:00,50.89,51.01,50.88,51.0,224107.0,50.4855,50.6045,50.4756,50.5946,224107.0
2025-04-02 14:40:00,51.01,51.05,50.99,51.02,154983.0,50.6045,50.6442,50.5847,50.6144,154983.0
2025-04-02 14:50:00,51.02,51.03,50.92,50.92,96528.0,50.6144,50.6244,50.5152,50.5152,96528.0
2025-04-02 15:00:00,50.92,51.01,50.92,50.98,187898.0,50.5152,50.6045,50.5152,50.5748,187898.0
2025-04-02 15:10:00,50.98,50.99,50.94,50.96,232364.0,50.5748,50.5847,50.5351,50.5549,232364.0
2025-04-02 15:20:00,50.97,51.04,50.96,51.02,200916.0,50.5648,50.6343,50.5549,50.6144,200916.0
2025-04-02 15:30:00,51.02,51.1,51.0,51.09,330708.0,50.6144,50.6938,50.5946,50.6839,330708.0
2025-04-02 15:40:00,51.09,51.16,51.07,51.14,260229.0,50.6839,50.7533,50.664,50.7335,260229.0
2025-04-02 15:50:00,51.14,51.17,51.11,51.15,361686.0,50.7335,50.7632,50.7037,50.7434,361686.0
2025-04-03 09:30:00,50.64,50.77,50.56,50.75,518306.0,50.2375,50.3664,50.1581,50.3466,518306.0
2025-04-03 09:40:00,50.74,50.76,50.66,50.68,435911.0,50.3367,50.3565,50.2573,50.2771,435911.0
2025-04-03 09:50:00,50.68,50.75,50.58,50.63,743286.0,50.2771,50.3466,50.1779,50.2275,743286.0
2025-04-03 10:00:00,50.62,50.69,50.5,50.53,541238.0,50.2176,50.2871,50.0986,50.1283,541238.0
2025-04-03 10:10:00,50.53,50.59,50.46,50.52,561852.0,50.1283,50.1879,50.0589,50.1184,561852.0
2025-04-03 10:20:00,50.52,50.62,50.51,50.59,477615.0,50.1184,50.2176,50.1085,50.1879,477615.0
2025-04-03 10:30:00,50.59,50.65,50.52,50.55,225204.0,50.1879,50.2474,50.1184,50.1482,225204.0
2025-04-03 10:40:00,50.56,50.61,50.49,50.5,861883.0,50.1581,50.2077,50.0887,50.0986,861883.0
2025-04-03 10:50:00,50.51,50.53,50.44,50.44,251455.0,50.1085,50.1283,50.0391,50.0391,251455.0
2025-04-03 11:00:00,50.45,50.47,50.35,50.38,384621.0,50.049,50.0688,49.9498,49.9795,384621.0
2025-04-03 11:10:00,50.38,50.46,50.37,50.41,315763.0,49.9795,50.0589,49.9696,50.0093,315763.0
2025-04-03 11:20:00,50.41,50.41,50.29,50.3,358851.0,50.0093,50.0093,49.8902,49.9002,358851.0
2025-04-03 11:30:00,50.3,50.37,50.28,50.32,434249.0,49.9002,49.9696,49.8803,49.92,434249.0
2025-04-03 11:40:00,50.32,50.4,50.31,50.36,247097.0,49.92,49.9994,49.9101,49.9597,247097.0
2025-04-03 11:50:00,50.35,50.42,50.29,50.38,271571.0,49.9498,50.0192,49.8902,49.9795,271571.0
2025-04-03 12:00:00,50.38,50.47,50.37,50.4,250524.0,49.9795,50.0688,49.9696,49.9994,250524.0
2025-04-03 12:10:00,50.4,50.53,50.38,50.52,272035.0,49.9994,50.1283,49.9795,50.1184,272035.0
2025-04-03 12:20:00,50.51,50.53,50.45,50.53,195107.0,50.1085,50.1283,50.049,50.1283,195107.0
2025-04-03 12:30:00,50.53,50.55,50.41,50.45,181557.0,50.1283,50.1482,50.0093,50.049,181557.0
2025-04-03 12:40:00,50.45,50.51,50.42,50.47,353959.0,50.049,50.1085,50.0192,50.0688,353959.0
2025-04-03 12:50:00,50.48,50.48,50.34,50.36,161903.0,50.0787,50.0787,49.9398,49.9597,161903.0
2025-04-03 13:00:00,50.36,50.39,50.31,50.32,400643.0,49.9597,49.9894,49.9101,49.92,400643.0
2025-04-03 13:10:00,50.32,50.35,50.28,50.33,534148.0,49.92,49.9498,49.8803,49.9299,534148.0
2025-04-03 13:20:00,50.33,50.35,50.22,50.23,292336.0,49.9299,49.9498,49.8208,49.8307,292336.0
2025-04-03 13:30:00,50.23,50.35,50.22,50.33,285040.0,49.8307,49.9498,49.8208,49.9299,285040.0
2025-04-03 13:40:00,50.33,50.39,50.32,50.34,244130.0,49.9299,49.9894,49.92,49.9398,244130.0
2025-04-03 13:50:00,50.34,50.35,50.27,50.28,213542.0,49.9398,49.9498,49.8704,49.8803,213542.0
2025-04-03 14:00:00,50.28,50.31,50.21,50.23,181813.0,49.8803,49.9101,49.8109,49.8307,181813.0
2025-04-03 14:10:00,50.23,50.23,50.16,50.2,283028.0,49.8307,49.8307,49.7613,49.801,283028.0
2025-04-03 14:20:00,50.21,50.26,50.19,50.21,297532.0,49.8109,49.8605,49.791,49.8109,297532.0
2025-04-03 14:30:00,50.21,50.25,50.16,50.22,508457.0,49.8109,49.8506,49.7613,49.8208,508457.0
2025-04-03 14:40:00,50.21,50.3,50.2,50.29,812283.0,49.8109,49.9002,49.801,49.8902,812283.0
2025-04-03 14:50:00,50.29,50.31,50.22,50.27,334540.0,49.8902,49.9101,49.8208,49.8704,334540.0
2025-04-03 15:00:00,50.26,50.27,50.23,50.25,476449.0,49.8605,49.8704,49.8307,49.8506,476449.0
2025-04-03 15:10:00,50.25,50.26,50.08,50.15,567535.0,49.8506,49.8605,49.6819,49.7514,567535.0
2025-04-03 15:20:00,50.15,50.17,50.07,50.09,335205.0,49.7514,49.7712,49.672,49.6918,335205.0
2025-04-03 15:30:00,50.09,50.1,50.01,50.07,492933.0,49.6918,49.7018,49.6125,49.672,492933.0
2025-04-03 15:40:00,50.07,50.11,49.99,50.01,420277.0,49.672,49.7117,49.5926,49.6125,420277.0
2025-04-03 15:50:00,50.02,50.08,49.98,50.06,781137.0,49.6224,49.6819,49.5827,49.6621,781137.0
2025-04-04 09:30:00,48.21,48.36,48.0,48.08,938022.0,47.8268,47.9756,47.6184,47.6978,938022.0
2025-04-04 09:40:00,48.09,48.12,47.92,47.95,386073.0,47.7077,47.7375,47.5391,47.5688,386073.0
2025-04-04 09:50:00,47.94,48.09,47.87,47.98,450416.0,47.5589,47.7077,47.4895,47.5986,450416.0
2025-04-04 10:00:00,47.97,47.97,47.71,47.71,1084578.0,47.5887,47.5887,47.3308,47.3308,1084578.0
2025-04-04 10:10:00,47.71,47.71,47.56,47.64,1278491.0,47.3308,47.3308,47.1819,47.2613,1278491.0
2025-04-04 10:20:00,47.64,47.66,47.4,47.41,894107.0,47.2613,47.2811,47.0232,47.0331,894107.0
2025-04-04 10:30:00,47.41,47.54,47.25,47.32,1065309.0,47.0331,47.1621,46.8744,46.9439,1065309.0
2025-04-04 10:40:00,47.32,47.34,46.99,47.0,1125796.0,46.9439,46.9637,46.6165,46.6264,1125796.0
2025-04-04 10:50:00,47.0,47.39,46.91,47.33,793704.0,46.6264,47.0133,46.5371,46.9538,793704.0
2025-04-04 11:00:00,47.32,47.76,47.29,47.56,936636.0,46.9439,47.3804,46.9141,47.1819,936636.0
2025-04-04 11:10:00,47.57,47.86,47.55,47.69,595743.0,47.1919,47.4796,47.172,47.3109,595743.0
2025-04-04 11:20:00,47.69,47.79,47.51,47.53,783111.0,47.3109,47.4101,47.1323,47.1522,783111.0
2025-04-04 11:30:00,47.53,47.58,47.28,47.34,782748.0,47.1522,47.2018,46.9042,46.9637,782748.0
2025-04-04 11:40:00,47.33,47.57,47.31,47.55,981508.0,46.9538,47.1919,46.9339,47.172,981508.0
2025-04-04 11:50:00,47.55,47.59,47.39,47.39,532146.0,47.172,47.2117,47.0133,47.0133,532146.0
2025-04-04 12:00:00,47.4,47.55,47.4,47.42,612271.0,47.0232,47.172,47.0232,47.0431,612271.0
2025-04-04 12:10:00,47.42,47.52,47.23,47.26,654703.0,47.0431,47.1423,46.8546,46.8843,654703.0
2025-04-04 12:20:00,47.26,47.27,47.13,47.18,558091.0,46.8843,46.8942,46.7554,46.805,558091.0
2025-04-04 12:30:00,47.18,47.35,47.11,47.27,810469.0,46.805,46.9736,46.7355,46.8942,810469.0
2025-04-04 12:40:00,47.27,47.35,47.06,47.09,794457.0,46.8942,46.9736,46.6859,46.7157,794457.0
2025-04-04 12:50:00,47.09,47.14,47.04,47.11,1922928.0,46.7157,46.7653,46.6661,46.7355,1922928.0
2025-04-04 13:00:00,47.11,47.25,47.04,47.06,650718.0,46.7355,46.8744,46.6661,46.6859,650718.0
2025-04-04 13:10:00,47.07,47.08,46.82,46.88,397418.0,46.6958,46.7058,46.4478,46.5073,397418.0
2025-04-04 13:20:00,46.88,47.02,46.86,46.98,533106.0,46.5073,46.6462,46.4875,46.6066,533106.0
2025-04-04 13:30:00,46.97,47.17,46.88,47.12,807379.0,46.5966,46.795,46.5073,46.7454,807379.0
2025-04-04 13:40:00,47.11,47.3,47.09,47.28,1160222.0,46.7355,46.924,46.7157,46.9042,1160222.0
2025-04-04 13:50:00,47.28,47.29,47.14,47.29,485236.0,46.9042,46.9141,46.7653,46.9141,485236.0
2025-04-04 14:00:00,47.29,47.34,47.16,47.19,416526.0,46.9141,46.9637,46.7851,46.8149,416526.0
2025-04-04 14:10:00,47.19,47.21,47.07,47.11,571104.0,46.8149,46.8347,46.6958,46.7355,571104.0
2025-04-04 14:20:00,47.11,47.13,46.99,47.02,785816.0,46.7355,46.7554,46.6165,46.6462,785816.0
2025-04-04 14:30:00,47.02,47.05,46.94,46.96,669126.0,46.6462,46.676,46.5669,46.5867,669126.0
2025-04-04 14:40:00,46.96,47.03,46.9,47.02,688286.0,46.5867,46.6562,46.5272,46.6462,688286.0
2025-04-04 14:50:00,47.02,47.07,46.93,46.97,701047.0,46.6462,46.6958,46.557,46.5966,701047.0
2025-04-04 15:00:00,46.97,47.01,46.89,46.93,1021953.0,46.5966,46.6363,46.5173,46.557,1021953.0
2025-04-04 15:10:00,46.93,47.11,46.9,47.01,822438.0,46.557,46.7355,46.5272,46.6363,822438.0
2025-04-04 15:20:00,47.01,47.23,47.0,47.14,746532.0,46.6363,46.8546,46.6264,46.7653,746532.0
2025-04-04 15:30:00,47.13,47.31,47.1,47.22,874055.0,46.7554,46.9339,46.7256,46.8446,874055.0
2025-04-04 15:40:00,47.22,47.27,47.05,47.07,987565.0,46.8446,46.8942,46.676,46.6958,987565.0
2025-04-04 15:50:00,47.07,47.07,46.88,46.9,2542184.0,46.6958,46.6958,46.5073,46.5272,2542184.0
2025-04-07 09:30:00,45.48,45.57,45.27,45.35,1228811.0,45.1185,45.2078,44.9101,44.9895,1228811.0
2025-04-07 09:40:00,45.36,45.59,45.15,45.54,1061713.0,44.9994,45.2276,44.7911,45.178,1061713.0
2025-04-07 09:50:00,45.54,45.95,45.53,45.91,659249.0,45.178,45.5847,45.1681,45.5451,659249.0
2025-04-07 10:00:00,45.92,46.09,45.87,45.93,1068008.0,45.555,45.7236,45.5054,45.5649,1068008.0
2025-04-07 10:10:00,45.92,47.55,45.92,47.26,2279164.0,45.555,47.172,45.555,46.8843,2279164.0
2025-04-07 10:20:00,47.25,47.27,46.04,46.07,1014434.0,46.8744,46.8942,45.674,45.7038,1014434.0
2025-04-07 10:30:00,46.13,46.63,45.82,45.83,986301.0,45.7633,46.2593,45.4558,45.4657,986301.0
2025-04-07 10:40:00,45.81,46.07,45.72,45.99,1004867.0,45.4459,45.7038,45.3566,45.6244,1004867.0
2025-04-07 10:50:00,45.99,46.45,45.97,46.33,1963363.0,45.6244,46.0808,45.6046,45.9617,1963363.0
2025-04-07 11:00:00,46.33,46.54,46.0,46.01,1094832.0,45.9617,46.1701,45.6343,45.6443,1094832.0
2025-04-07 11:10:00,46.02,46.16,45.53,45.78,1191390.0,45.6542,45.7931,45.1681,45.4161,1191390.0
2025-04-07 11:20:00,45.77,45.92,45.41,45.42,1522656.0,45.4062,45.555,45.049,45.059,1522656.0
2025-04-07 11:30:00,45.42,45.74,45.42,45.61,2364674.0,45.059,45.3764,45.059,45.2474,2364674.0
2025-04-07 11:40:00,45.61,46.0,45.61,45.77,1373253.0,45.2474,45.6343,45.2474,45.4062,1373253.0
2025-04-07 11:50:00,45.78,45.89,45.59,45.59,1341910.0,45.4161,45.5252,45.2276,45.2276,1341910.0
2025-04-07 12:00:00,45.59,45.61,45.33,45.38,1261020.0,45.2276,45.2474,44.9697,45.0193,1261020.0
2025-04-07 12:10:00,45.38,45.52,45.31,45.48,1174692.0,45.0193,45.1582,44.9498,45.1185,1174692.0
2025-04-07 12:20:00,45.48,45.65,45.36,45.64,903468.0,45.1185,45.2871,44.9994,45.2772,903468.0
2025-04-07 12:30:00,45.64,45.76,45.6,45.62,1265950.0,45.2772,45.3963,45.2375,45.2574,1265950.0
2025-04-07 12:40:00,45.62,45.68,45.37,45.45,1293421.0,45.2574,45.3169,45.0094,45.0887,1293421.0
2025-04-07 12:50:00,45.45,45.52,45.31,45.37,1988430.0,45.0887,45.1582,44.9498,45.0094,1988430.0
2025-04-07 13:00:00,45.37,45.86,45.36,45.59,1084941.0,45.0094,45.4955,44.9994,45.2276,1084941.0
2025-04-07 13:10:00,45.6,45.97,45.52,45.9,700600.0,45.2375,45.6046,45.1582,45.5351,700600.0
2025-04-07 13:20:00,45.9,46.05,45.84,46.04,1064774.0,45.5351,45.6839,45.4756,45.674,1064774.0
2025-04-07 13:30:00,46.04,46.1,45.86,46.08,857024.0,45.674,45.7335,45.4955,45.7137,857024.0
2025-04-07 13:40:00,46.08,46.28,45.96,46.25,1743713.0,45.7137,45.9121,45.5947,45.8824,1743713.0
2025-04-07 13:50:00,46.24,46.38,46.15,46.36,963183.0,45.8724,46.0113,45.7832,45.9915,963183.0
2025-04-07 14:00:00,46.38,46.44,46.17,46.27,628937.0,46.0113,46.0708,45.803,45.9022,628937.0
2025-04-07 14:10:00,46.26,46.39,46.11,46.38,1033898.0,45.8923,46.0212,45.7435,46.0113,1033898.0
2025-04-07 14:20:00,46.39,46.42,46.03,46.04,832819.0,46.0212,46.051,45.6641,45.674,832819.0
2025-04-07 14:30:00,46.05,46.29,46.03,46.24,884228.0,45.6839,45.922,45.6641,45.8724,884228.0
2025-04-07 14:40:00,46.25,46.34,46.09,46.15,738393.0,45.8824,45.9716,45.7236,45.7832,738393.0
2025-04-07 14:50:00,46.14,46.15,45.84,45.85,1022266.0,45.7732,45.7832,45.4756,45.4855,1022266.0
2025-04-07 15:00:00,45.86,46.02,45.8,45.82,1485665.0,45.4955,45.6542,45.4359,45.4558,1485665.0
2025-04-07 15:10:00,45.82,46.04,45.78,46.0,1466063.0,45.4558,45.674,45.4161,45.6343,1466063.0
2025-04-07 15:20:00,45.99,46.03,45.82,45.85,1906108.0,45.6244,45.6641,45.4558,45.4855,1906108.0
2025-04-07 15:30:00,45.85,46.2,45.83,46.07,1106149.0,45.4855,45.8328,45.4657,45.7038,1106149.0
2025-04-07 15:40:00,46.07,46.09,45.82,45.92,1859207.0,45.7038,45.7236,45.4558,45.555,1859207.0
2025-04-07 15:50:00,45.9,46.02,45.83,45.87,2139858.0,45.5351,45.6542,45.4657,45.5054,2139858.0
2025-04-08 09:30:00,47.42,47.52,47.17,47.23,2258060.0,47.0431,47.1423,46.795,46.8546,2258060.0
2025-04-08 09:40:00,47.23,47.29,47.12,47.2,911639.0,46.8546,46.9141,46.7454,46.8248,911639.0
2025-04-08 09:50:00,47.2,47.4,47.1,47.34,605244.0,46.8248,47.0232,46.7256,46.9637,605244.0
2025-04-08 10:00:00,47.34,47.41,47.28,47.4,757468.0,46.9637,47.0331,46.9042,47.0232,757468.0
2025-04-08 10:10:00,47.4,47.44,47.3,47.4,784169.0,47.0232,47.0629,46.924,47.0232,784169.0
2025-04-08 10:20:00,47.4,47.43,47.29,47.33,809323.0,47.0232,47.053,46.9141,46.9538,809323.0
2025-04-08 10:30:00,47.32,47.38,47.25,47.35,1023341.0,46.9439,47.0034,46.8744,46.9736,1023341.0
2025-04-08 10:40:00,47.35,47.36,47.07,47.09,935499.0,46.9736,46.9835,46.6958,46.7157,935499.0
2025-04-08 10:50:00,47.09,47.11,46.9,46.91,604606.0,46.7157,46.7355,46.5272,46.5371,604606.0
2025-04-08 11:00:00,46.91,47.02,46.88,46.91,724073.0,46.5371,46.6462,46.5073,46.5371,724073.0
2025-04-08 11:10:00,46.91,46.92,46.71,46.82,908752.0,46.5371,46.547,46.3387,46.4478,908752.0
2025-04-08 11:20:00,46.82,46.9,46.75,46.77,1027935.0,46.4478,46.5272,46.3784,46.3982,1027935.0
2025-04-08 11:30:00,46.77,47.05,46.74,47.02,1114929.0,46.3982,46.676,46.3685,46.6462,1114929.0
2025-04-08 11:40:00,47.01,47.08,46.89,46.93,901331.0,46.6363,46.7058,46.5173,46.557,901331.0
2025-04-08 11:50:00,46.93,47.0,46.83,46.98,476869.0,46.557,46.6264,46.4577,46.6066,476869.0
2025-04-08 12:00:00,46.97,47.0,46.89,46.91,431119.0,46.5966,46.6264,46.5173,46.5371,431119.0
2025-04-08 12:10:00,46.91,46.98,46.73,46.76,660163.0,46.5371,46.6066,46.3585,46.3883,660163.0
2025-04-08 12:20:00,46.75,46.83,46.67,46.83,583806.0,46.3784,46.4577,46.299,46.4577,583806.0
2025-04-08 12:30:00,46.83,46.87,46.48,46.5,674818.0,46.4577,46.4974,46.1105,46.1304,674818.0
2025-04-08 12:40:00,46.49,46.67,46.39,46.59,1002019.0,46.1204,46.299,46.0212,46.2197,1002019.0
2025-04-08 12:50:00,46.59,46.63,46.33,46.34,671488.0,46.2197,46.2593,45.9617,45.9716,671488.0
2025-04-08 13:00:00,46.34,46.42,46.19,46.2,774131.0,45.9716,46.051,45.8228,45.8328,774131.0
2025-04-08 13:10:00,46.2,46.26,46.06,46.14,426899.0,45.8328,45.8923,45.6939,45.7732,426899.0
2025-04-08 13:20:00,46.14,46.16,45.94,45.94,584741.0,45.7732,45.7931,45.5748,45.5748,584741.0
2025-04-08 13:30:00,45.94,46.14,45.87,46.1,978043.0,45.5748,45.7732,45.5054,45.7335,978043.0
2025-04-08 13:40:00,46.1,46.41,46.1,46.15,692723.0,45.7335,46.0411,45.7335,45.7832,692723.0
2025-04-08 13:50:00,46.14,46.24,46.08,46.22,355024.0,45.7732,45.8724,45.7137,45.8526,355024.0
2025-04-08 14:00:00,46.22,46.23,46.0,46.05,499189.0,45.8526,45.8625,45.6343,45.6839,499189.0
2025-04-08 14:10:00,46.04,46.19,45.98,46.16,651326.0,45.674,45.8228,45.6145,45.7931,651326.0
2025-04-08 14:20:00,46.15,46.17,45.91,45.93,523719.0,45.7832,45.803,45.5451,45.5649,523719.0
2025-04-08 14:30:00,45.94,46.36,45.94,46.01,801002.0,45.5748,45.9915,45.5748,45.6443,801002.0
2025-04-08 14:40:00,46.01,46.04,45.9,46.01,926237.0,45.6443,45.674,45.5351,45.6443,926237.0
2025-04-08 14:50:00,46.01,46.04,45.89,45.91,761975.0,45.6443,45.674,45.5252,45.5451,761975.0
2025-04-08 15:00:00,45.91,45.93,45.68,45.69,771357.0,45.5451,45.5649,45.3169,45.3268,771357.0
2025-04-08 15:10:00,45.68,45.74,45.47,45.51,738234.0,45.3169,45.3764,45.1086,45.1482,738234.0
2025-04-08 15:20:00,45.5,45.75,45.49,45.72,903648.0,45.1383,45.3863,45.1284,45.3566,903648.0
2025-04-08 15:30:00,45.71,45.72,45.26,45.28,2161470.0,45.3466,45.3566,44.9002,44.9201,2161470.0
2025-04-08 15:40:00,45.29,45.43,45.14,45.16,1325805.0,44.93,45.0689,44.7812,44.801,1325805.0
2025-04-08 15:50:00,45.19,45.69,45.18,45.62,2707970.0,44.8308,45.3268,44.8209,45.2574,2707970.0
2025-04-09 09:30:00,45.72,45.98,45.66,45.98,1267843.0,45.3566,45.6145,45.297,45.6145,1267843.0
2025-04-09 09:40:00,45.99,46.08,45.71,45.88,718942.0,45.6244,45.7137,45.3466,45.5153,718942.0
2025-04-09 09:50:00,45.88,46.09,45.86,46.01,616666.0,45.5153,45.7236,45.4955,45.6443,616666.0
2025-04-09 10:00:00,46.01,46.22,45.88,45.94,973411.0,45.6443,45.8526,45.5153,45.5748,973411.0
2025-04-09 10:10:00,45.93,46.02,45.83,45.97,896560.0,45.5649,45.6542,45.4657,45.6046,896560.0
2025-04-09 10:20:00,45.95,46.02,45.78,45.87,828016.0,45.5847,45.6542,45.4161,45.5054,828016.0
2025-04-09 10:30:00,45.87,46.07,45.85,45.9,2012070.0,45.5054,45.7038,45.4855,45.5351,2012070.0
2025-04-09 10:40:00,45.9,45.91,45.68,45.7,875916.0,45.5351,45.5451,45.3169,45.3367,875916.0
2025-04-09 10:50:00,45.71,45.72,45.45,45.47,840813.0,45.3466,45.3566,45.0887,45.1086,840813.0
2025-04-09 11:00:00,45.47,45.74,45.46,45.66,622003.0,45.1086,45.3764,45.0986,45.297,622003.0
2025-04-09 11:10:00,45.66,45.79,45.62,45.79,931039.0,45.297,45.426,45.2574,45.426,931039.0
2025-04-09 11:20:00,45.79,45.85,45.75,45.78,1326505.0,45.426,45.4855,45.3863,45.4161,1326505.0
2025-04-09 11:30:00,45.78,45.86,45.6,45.62,834686.0,45.4161,45.4955,45.2375,45.2574,834686.0
2025-04-09 11:40:00,45.61,45.81,45.52,45.73,856749.0,45.2474,45.4459,45.1582,45.3665,856749.0
2025-04-09 11:50:00,45.72,45.76,45.57,45.59,387087.0,45.3566,45.3963,45.2078,45.2276,387087.0
2025-04-09 12:00:00,45.59,45.65,45.51,45.64,371879.0,45.2276,45.2871,45.1482,45.2772,371879.0
2025-04-09 12:10:00,45.63,45.84,45.62,45.83,545197.0,45.2673,45.4756,45.2574,45.4657,545197.0
2025-04-09 12:20:00,45.82,45.83,45.71,45.73,222486.0,45.4558,45.4657,45.3466,45.3665,222486.0
2025-04-09 12:30:00,45.72,45.84,45.69,45.8,417866.0,45.3566,45.4756,45.3268,45.4359,417866.0
2025-04-09 12:40:00,45.8,45.86,45.72,45.86,3007324.0,45.4359,45.4955,45.3566,45.4955,3007324.0
2025-04-09 12:50:00,45.87,45.94,45.8,45.87,582448.0,45.5054,45.5748,45.4359,45.5054,582448.0
2025-04-09 13:00:00,45.87,46.14,45.85,45.91,660473.0,45.5054,45.7732,45.4855,45.5451,660473.0
2025-04-09 13:10:00,45.91,46.56,45.71,46.45,888750.0,45.5451,46.1899,45.3466,46.0808,888750.0
2025-04-09 13:20:00,46.44,47.78,46.23,47.14,1253802.0,46.0708,47.4002,45.8625,46.7653,1253802.0
2025-04-09 13:30:00,47.17,48.06,47.12,47.66,552253.0,46.795,47.678,46.7454,47.2811,552253.0
2025-04-09 13:40:00,47.66,48.44,47.53,48.22,761580.0,47.2811,48.0549,47.1522,47.8367,761580.0
2025-04-09 13:50:00,48.28,48.57,48.15,48.48,454217.0,47.8962,48.1839,47.7673,48.0946,454217.0
2025-04-09 14:00:00,48.52,48.79,48.22,48.41,1044063.0,48.1343,48.4022,47.8367,48.0252,1044063.0
2025-04-09 14:10:00,48.4,48.74,48.35,48.58,529643.0,48.0153,48.3526,47.9657,48.1938,529643.0
2025-04-09 14:20:00,48.57,48.93,48.53,48.85,721595.0,48.1839,48.5411,48.1442,48.4617,721595.0
2025-04-09 14:30:00,48.85,48.92,48.58,48.75,441045.0,48.4617,48.5311,48.1938,48.3625,441045.0
2025-04-09 14:40:00,48.75,48.77,48.3,48.48,549601.0,48.3625,48.3823,47.9161,48.0946,549601.0
2025-04-09 14:50:00,48.47,48.63,48.35,48.36,291052.0,48.0847,48.2434,47.9657,47.9756,291052.0
2025-04-09 15:00:00,48.36,48.56,48.26,48.56,522958.0,47.9756,48.174,47.8764,48.174,522958.0
2025-04-09 15:10:00,48.57,48.78,48.56,48.71,440098.0,48.1839,48.3922,48.174,48.3228,440098.0
2025-04-09 15:20:00,48.7,49.0,48.7,48.93,585390.0,48.3129,48.6105,48.3129,48.5411,585390.0
2025-04-09 15:30:00,48.93,49.13,48.9,49.03,594891.0,48.5411,48.7395,48.5113,48.6403,594891.0
2025-04-09 15:40:00,49.03,49.07,48.9,49.07,477754.0,48.6403,48.6799,48.5113,48.6799,477754.0
2025-04-09 15:50:00,49.07,49.23,48.87,49.06,2031402.0,48.6799,48.8387,48.4815,48.67,2031402.0
2025-04-10 09:30:00,48.26,48.34,47.96,48.07,2667702.0,47.8764,47.9557,47.5788,47.6879,2667702.0
2025-04-10 09:40:00,48.06,48.18,47.93,48.15,408680.0,47.678,47.797,47.549,47.7673,408680.0
2025-04-10 09:50:00,48.13,48.25,48.01,48.04,447355.0,47.7474,47.8665,47.6284,47.6581,447355.0
2025-04-10 10:00:00,48.05,48.12,47.9,47.99,4343690.0,47.668,47.7375,47.5192,47.6085,4343690.0
2025-04-10 10:10:00,47.99,48.05,47.88,48.01,865760.0,47.6085,47.668,47.4994,47.6284,865760.0
2025-04-10 10:20:00,48.01,48.17,47.98,48.03,814010.0,47.6284,47.7871,47.5986,47.6482,814010.0
2025-04-10 10:30:00,48.03,48.27,48.03,48.23,552383.0,47.6482,47.8863,47.6482,47.8466,552383.0
2025-04-10 10:40:00,48.24,48.29,48.1,48.15,653247.0,47.8565,47.9061,47.7177,47.7673,653247.0
2025-04-10 10:50:00,48.14,48.19,48.06,48.06,789426.0,47.7573,47.8069,47.678,47.678,789426.0
2025-04-10 11:00:00,48.07,48.13,47.98,48.13,575840.0,47.6879,47.7474,47.5986,47.7474,575840.0
2025-04-10 11:10:00,48.12,48.18,48.01,48.06,694301.0,47.7375,47.797,47.6284,47.678,694301.0
2025-04-10 11:20:00,48.05,48.07,47.94,47.95,710131.0,47.668,47.6879,47.5589,47.5688,710131.0
2025-04-10 11:30:00,47.95,47.96,47.83,47.87,462526.0,47.5688,47.5788,47.4498,47.4895,462526.0
2025-04-10 11:40:00,47.88,47.98,47.77,47.79,537157.0,47.4994,47.5986,47.3903,47.4101,537157.0
2025-04-10 11:50:00,47.79,47.8,47.52,47.57,622827.0,47.4101,47.42,47.1423,47.1919,622827.0
2025-04-10 12:00:00,47.56,47.7,47.37,47.51,434755.0,47.1819,47.3208,46.9935,47.1323,434755.0
2025-04-10 12:10:00,47.48,47.55,47.29,47.34,310912.0,47.1026,47.172,46.9141,46.9637,310912.0
2025-04-10 12:20:00,47.34,47.34,47.03,47.15,464136.0,46.9637,46.9637,46.6562,46.7752,464136.0
2025-04-10 12:30:00,47.15,47.58,47.13,47.52,459708.0,46.7752,47.2018,46.7554,47.1423,459708.0
2025-04-10 12:40:00,47.53,47.72,47.41,47.68,445539.0,47.1522,47.3407,47.0331,47.301,445539.0
2025-04-10 12:50:00,47.69,47.75,47.56,47.69,395355.0,47.3109,47.3704,47.1819,47.3109,395355.0
2025-04-10 13:00:00,47.68,47.93,47.52,47.53,575469.0,47.301,47.549,47.1423,47.1522,575469.0
2025-04-10 13:10:00,47.53,47.54,47.31,47.41,385027.0,47.1522,47.1621,46.9339,47.0331,385027.0
2025-04-10 13:20:00,47.41,47.6,47.22,47.59,312206.0,47.0331,47.2216,46.8446,47.2117,312206.0
2025-04-10 13:30:00,47.58,47.76,47.52,47.62,317568.0,47.2018,47.3804,47.1423,47.2415,317568.0
2025-04-10 13:40:00,47.63,47.98,47.62,47.83,384568.0,47.2514,47.5986,47.2415,47.4498,384568.0
2025-04-10 13:50:00,47.83,48.01,47.72,47.95,333232.0,47.4498,47.6284,47.3407,47.5688,333232.0
2025-04-10 14:00:00,47.94,48.18,47.86,47.88,679942.0,47.5589,47.797,47.4796,47.4994,679942.0
2025-04-10 14:10:00,47.87,47.98,47.74,47.93,483641.0,47.4895,47.5986,47.3605,47.549,483641.0
2025-04-10 14:20:00,47.94,48.3,47.93,48.28,415743.0,47.5589,47.9161,47.549,47.8962,415743.0
2025-04-10 14:30:00,48.28,48.37,48.12,48.23,377925.0,47.8962,47.9855,47.7375,47.8466,377925.0
2025-04-10 14:40:00,48.23,48.33,48.08,48.14,432280.0,47.8466,47.9458,47.6978,47.7573,432280.0
2025-04-10 14:50:00,48.15,48.24,47.94,48.11,311161.0,47.7673,47.8565,47.5589,47.7276,311161.0
2025-04-10 15:00:00,48.11,48.27,47.94,47.96,442714.0,47.7276,47.8863,47.5589,47.5788,442714.0
2025-04-10 15:10:00,47.96,48.07,47.89,48.03,423194.0,47.5788,47.6879,47.5093,47.6482,423194.0
2025-04-10 15:20:00,48.05,48.13,47.77,47.78,592081.0,47.668,47.7474,47.3903,47.4002,592081.0
2025-04-10 15:30:00,47.8,47.96,47.71,47.73,690966.0,47.42,47.5788,47.3308,47.3506,690966.0
2025-04-10 15:40:00,47.74,47.78,47.53,47.68,605089.0,47.3605,47.4002,47.1522,47.301,605089.0
2025-04-10 15:50:00,47.67,48.14,47.67,48.1,783342.0,47.2911,47.7573,47.2911,47.7177,783342.0
2025-04-11 09:30:00,48.43,48.55,48.32,48.48,628552.0,48.045,48.1641,47.9359,48.0946,628552.0
2025-04-11 09:40:00,48.48,48.76,48.39,48.63,238485.0,48.0946,48.3724,48.0053,48.2434,238485.0
2025-04-11 09:50:00,48.62,48.7,48.55,48.65,284058.0,48.2335,48.3129,48.1641,48.2633,284058.0
2025-04-11 10:00:00,48.62,48.84,48.51,48.79,462807.0,48.2335,48.4518,48.1244,48.4022,462807.0
2025-04-11 10:10:00,48.8,48.83,48.57,48.59,261627.0,48.4121,48.4418,48.1839,48.2038,261627.0
2025-04-11 10:20:00,48.59,48.6,48.34,48.41,410066.0,48.2038,48.2137,47.9557,48.0252,410066.0
2025-04-11 10:30:00,48.42,48.64,48.38,48.61,725800.0,48.0351,48.2534,47.9954,48.2236,725800.0
2025-04-11 10:40:00,48.59,48.77,48.54,48.68,365070.0,48.2038,48.3823,48.1542,48.293,365070.0
2025-04-11 10:50:00,48.67,48.68,48.43,48.46,348631.0,48.2831,48.293,48.045,48.0748,348631.0
2025-04-11 11:00:00,48.45,48.72,48.37,48.39,530851.0,48.0649,48.3327,47.9855,48.0053,530851.0
2025-04-11 11:10:00,48.39,48.46,48.33,48.4,477736.0,48.0053,48.0748,47.9458,48.0153,477736.0
2025-04-11 11:20:00,48.41,48.48,48.34,48.43,323982.0,48.0252,48.0946,47.9557,48.045,323982.0
2025-04-11 11:30:00,48.43,48.64,48.4,48.63,286262.0,48.045,48.2534,48.0153,48.2434,286262.0
2025-04-11 11:40:00,48.64,48.71,48.54,48.67,546022.0,48.2534,48.3228,48.1542,48.2831,546022.0
2025-04-11 11:50:00,48.67,48.72,48.61,48.69,213358.0,48.2831,48.3327,48.2236,48.303,213358.0
2025-04-11 12:00:00,48.7,48.78,48.58,48.68,370293.0,48.3129,48.3922,48.1938,48.293,370293.0
2025-04-11 12:10:00,48.69,48.79,48.69,48.73,237435.0,48.303,48.4022,48.303,48.3426,237435.0
2025-04-11 12:20:00,48.73,48.73,48.56,48.63,329731.0,48.3426,48.3426,48.174,48.2434,329731.0
2025-04-11 12:30:00,48.64,48.96,48.64,48.91,208565.0,48.2534,48.5708,48.2534,48.5212,208565.0
2025-04-11 12:40:00,48.91,49.04,48.89,49.03,262053.0,48.5212,48.6502,48.5014,48.6403,262053.0
2025-04-11 12:50:00,49.03,49.05,48.94,48.99,280705.0,48.6403,48.6601,48.551,48.6006,280705.0
2025-04-11 13:00:00,48.99,49.09,48.92,49.05,267594.0,48.6006,48.6998,48.5311,48.6601,267594.0
2025-04-11 13:10:00,49.04,49.04,48.89,48.92,233944.0,48.6502,48.6502,48.5014,48.5311,233944.0
2025-04-11 13:20:00,48.92,49.01,48.88,48.9,209036.0,48.5311,48.6204,48.4915,48.5113,209036.0
2025-04-11 13:30:00,48.9,49.14,48.83,49.13,266480.0,48.5113,48.7494,48.4418,48.7395,266480.0
2025-04-11 13:40:00,49.13,49.26,49.1,49.19,608374.0,48.7395,48.8684,48.7097,48.799,608374.0
2025-04-11 13:50:00,49.18,49.31,49.14,49.19,427857.0,48.7891,48.918,48.7494,48.799,427857.0
2025-04-11 14:00:00,49.18,49.25,49.11,49.17,300240.0,48.7891,48.8585,48.7196,48.7791,300240.0
2025-04-11 14:10:00,49.16,49.19,49.07,49.1,395527.0,48.7692,48.799,48.6799,48.7097,395527.0
2025-04-11 14:20:00,49.1,49.18,49.07,49.16,310330.0,48.7097,48.7891,48.6799,48.7692,310330.0
2025-04-11 14:30:00,49.16,49.24,49.14,49.19,240992.0,48.7692,48.8486,48.7494,48.799,240992.0
2025-04-11 14:40:00,49.2,49.29,49.18,49.28,319480.0,48.8089,48.8982,48.7891,48.8883,319480.0
2025-04-11 14:50:00,49.27,49.28,49.12,49.16,224272.0,48.8784,48.8883,48.7295,48.7692,224272.0
2025-04-11 15:00:00,49.16,49.39,49.16,49.39,281928.0,48.7692,48.9974,48.7692,48.9974,281928.0
2025-04-11 15:10:00,49.4,49.43,49.34,49.43,445435.0,49.0073,49.0371,48.9478,49.0371,445435.0
2025-04-11 15:20:00,49.43,49.5,49.4,49.45,337618.0,49.0371,49.1065,49.0073,49.0569,337618.0
2025-04-11 15:30:00,49.45,49.45,49.34,49.39,416537.0,49.0569,49.0569,48.9478,48.9974,416537.0
2025-04-11 15:40:00,49.39,49.42,49.34,49.41,615116.0,48.9974,49.0272,48.9478,49.0172,615116.0
2025-04-11 15:50:00,49.42,49.45,49.38,49.41,1037671.0,49.0272,49.0569,48.9875,49.0172,1037671.0
2025-04-14 09:30:00,49.77,49.77,49.64,49.7,686063.0,49.3744,49.3744,49.2454,49.3049,686063.0
2025-04-14 09:40:00,49.7,49.8,49.64,49.8,175637.0,49.3049,49.4041,49.2454,49.4041,175637.0
2025-04-14 09:50:00,49.8,49.82,49.73,49.77,225055.0,49.4041,49.424,49.3347,49.3744,225055.0
2025-04-14 10:00:00,49.77,49.92,49.76,49.84,290390.0,49.3744,49.5232,49.3645,49.4438,290390.0
2025-04-14 10:10:00,49.84,49.92,49.79,49.9,404165.0,49.4438,49.5232,49.3942,49.5033,404165.0
2025-04-14 10:20:00,49.9,50.03,49.88,50.02,250276.0,49.5033,49.6323,49.4835,49.6224,250276.0
2025-04-14 10:30:00,50.02,50.07,49.99,50.05,299598.0,49.6224,49.672,49.5926,49.6522,299598.0
2025-04-14 10:40:00,50.05,50.12,50.0,50.11,317893.0,49.6522,49.7216,49.6025,49.7117,317893.0
2025-04-14 10:50:00,50.11,50.2,50.09,50.1,427080.0,49.7117,49.801,49.6918,49.7018,427080.0
2025-04-14 11:00:00,50.11,50.13,50.0,50.04,392323.0,49.7117,49.7315,49.6025,49.6422,392323.0
2025-04-14 11:10:00,50.05,50.09,49.99,50.02,126786.0,49.6522,49.6918,49.5926,49.6224,126786.0
2025-04-14 11:20:00,50.03,50.04,49.9,49.92,257398.0,49.6323,49.6422,49.5033,49.5232,257398.0
2025-04-14 11:30:00,49.93,50.01,49.86,49.87,194502.0,49.5331,49.6125,49.4637,49.4736,194502.0
2025-04-14 11:40:00,49.87,49.87,49.68,49.69,173742.0,49.4736,49.4736,49.2851,49.295,173742.0
2025-04-14 11:50:00,49.7,49.73,49.61,49.62,209342.0,49.3049,49.3347,49.2156,49.2256,209342.0
2025-04-14 12:00:00,49.61,49.73,49.58,49.67,216388.0,49.2156,49.3347,49.1859,49.2752,216388.0
2025-04-14 12:10:00,49.67,49.77,49.54,49.74,218759.0,49.2752,49.3744,49.1462,49.3446,218759.0
2025-04-14 12:20:00,49.73,49.78,49.63,49.67,248379.0,49.3347,49.3843,49.2355,49.2752,248379.0
2025-04-14 12:30:00,49.66,49.83,49.64,49.8,150836.0,49.2653,49.4339,49.2454,49.4041,150836.0
2025-04-14 12:40:00,49.8,49.83,49.76,49.8,263005.0,49.4041,49.4339,49.3645,49.4041,263005.0
2025-04-14 12:50:00,49.8,49.8,49.65,49.68,169937.0,49.4041,49.4041,49.2553,49.2851,169937.0
2025-04-14 13:00:00,49.68,49.9,49.67,49.77,434781.0,49.2851,49.5033,49.2752,49.3744,434781.0
2025-04-14 13:10:00,49.78,49.84,49.74,49.84,83162.0,49.3843,49.4438,49.3446,49.4438,83162.0
2025-04-14 13:20:00,49.84,49.9,49.79,49.83,93411.0,49.4438,49.5033,49.3942,49.4339,93411.0
2025-04-14 13:30:00,49.83,49.89,49.77,49.86,103636.0,49.4339,49.4934,49.3744,49.4637,103636.0
2025-04-14 13:40:00,49.87,49.89,49.79,49.85,86892.0,49.4736,49.4934,49.3942,49.4537,86892.0
2025-04-14 13:50:00,49.86,49.95,49.85,49.91,99629.0,49.4637,49.5529,49.4537,49.5133,99629.0
2025-04-14 14:00:00,49.91,49.99,49.91,49.96,93722.0,49.5133,49.5926,49.5133,49.5629,93722.0
2025-04-14 14:10:00,49.96,49.98,49.9,49.98,163102.0,49.5629,49.5827,49.5033,49.5827,163102.0
2025-04-14 14:20:00,49.97,50.03,49.97,50.02,145285.0,49.5728,49.6323,49.5728,49.6224,145285.0
2025-04-14 14:30:00,50.03,50.06,50.0,50.04,244221.0,49.6323,49.6621,49.6025,49.6422,244221.0
2025-04-14 14:40:00,50.05,50.07,50.02,50.06,140322.0,49.6522,49.672,49.6224,49.6621,140322.0
2025-04-14 14:50:00,50.05,50.11,50.02,50.08,183336.0,49.6522,49.7117,49.6224,49.6819,183336.0
2025-04-14 15:00:00,50.08,50.14,50.08,50.13,185917.0,49.6819,49.7414,49.6819,49.7315,185917.0
2025-04-14 15:10:00,50.14,50.19,50.12,50.15,199093.0,49.7414,49.791,49.7216,49.7514,199093.0
2025-04-14 15:20:00,50.15,50.17,50.1,50.12,155391.0,49.7514,49.7712,49.7018,49.7216,155391.0
2025-04-14 15:30:00,50.12,50.13,50.06,50.1,230481.0,49.7216,49.7315,49.6621,49.7018,230481.0
2025-04-14 15:40:00,50.11,50.16,50.07,50.11,204780.0,49.7117,49.7613,49.672,49.7117,204780.0
2025-04-14 15:50:00,50.1,50.1,49.93,49.97,305442.0,49.7018,49.7018,49.5331,49.5728,305442.0
2025-04-15 09:30:00,50.21,50.41,50.21,50.4,581233.0,49.8109,50.0093,49.8109,49.9994,581233.0
2025-04-15 09:40:00,50.39,50.52,50.38,50.51,213891.0,49.9894,50.1184,49.9795,50.1085,213891.0
2025-04-15 09:50:00,50.5,50.54,50.47,50.49,151733.0,50.0986,50.1383,50.0688,50.0887,151733.0
2025-04-15 10:00:00,50.49,50.53,50.44,50.45,327799.0,50.0887,50.1283,50.0391,50.049,327799.0
2025-04-15 10:10:00,50.45,50.51,50.27,50.29,545120.0,50.049,50.1085,49.8704,49.8902,545120.0
2025-04-15 10:20:00,50.29,50.43,50.26,50.37,253513.0,49.8902,50.0291,49.8605,49.9696,253513.0
2025-04-15 10:30:00,50.37,50.49,50.36,50.42,405396.0,49.9696,50.0887,49.9597,50.0192,405396.0
2025-04-15 10:40:00,50.42,50.51,50.34,50.48,619602.0,50.0192,50.1085,49.9398,50.0787,619602.0
2025-04-15 10:50:00,50.48,50.57,50.44,50.51,152270.0,50.0787,50.168,50.0391,50.1085,152270.0
2025-04-15 11:00:00,50.52,50.56,50.47,50.51,166654.0,50.1184,50.1581,50.0688,50.1085,166654.0
2025-04-15 11:10:00,50.5,50.55,50.46,50.53,87539.0,50.0986,50.1482,50.0589,50.1283,87539.0
2025-04-15 11:20:00,50.53,50.56,50.48,50.48,121656.0,50.1283,50.1581,50.0787,50.0787,121656.0
2025-04-15 11:30:00,50.49,50.54,50.45,50.48,91316.0,50.0887,50.1383,50.049,50.0787,91316.0
2025-04-15 11:40:00,50.46,50.51,50.42,50.47,159096.0,50.0589,50.1085,50.0192,50.0688,159096.0
2025-04-15 11:50:00,50.47,50.48,50.39,50.44,193571.0,50.0688,50.0787,49.9894,50.0391,193571.0
2025-04-15 12:00:00,50.45,50.49,50.42,50.44,97808.0,50.049,50.0887,50.0192,50.0391,97808.0
2025-04-15 12:10:00,50.44,50.48,50.41,50.44,142461.0,50.0391,50.0787,50.0093,50.0391,142461.0
2025-04-15 12:20:00,50.44,50.52,50.43,50.47,186953.0,50.0391,50.1184,50.0291,50.0688,186953.0
2025-04-15 12:30:00,50.47,50.49,50.41,50.41,84065.0,50.0688,50.0887,50.0093,50.0093,84065.0
2025-04-15 12:40:00,50.41,50.47,50.38,50.45,214972.0,50.0093,50.0688,49.9795,50.049,214972.0
2025-04-15 12:50:00,50.45,50.45,50.33,50.36,123869.0,50.049,50.049,49.9299,49.9597,123869.0
2025-04-15 13:00:00,50.36,50.39,50.31,50.37,124605.0,49.9597,49.9894,49.9101,49.9696,124605.0
2025-04-15 13:10:00,50.37,50.39,50.33,50.34,138628.0,49.9696,49.9894,49.9299,49.9398,138628.0
2025-04-15 13:20:00,50.34,50.36,50.28,50.3,102350.0,49.9398,49.9597,49.8803,49.9002,102350.0
2025-04-15 13:30:00,50.3,50.36,50.29,50.35,80476.0,49.9002,49.9597,49.8902,49.9498,80476.0
2025-04-15 13:40:00,50.36,50.39,50.34,50.36,191466.0,49.9597,49.9894,49.9398,49.9597,191466.0
2025-04-15 13:50:00,50.36,50.37,50.27,50.32,127795.0,49.9597,49.9696,49.8704,49.92,127795.0
2025-04-15 14:00:00,50.31,50.33,50.26,50.3,156143.0,49.9101,49.9299,49.8605,49.9002,156143.0
2025-04-15 14:10:00,50.31,50.31,50.23,50.25,168655.0,49.9101,49.9101,49.8307,49.8506,168655.0
2025-04-15 14:20:00,50.26,50.31,50.24,50.28,225017.0,49.8605,49.9101,49.8406,49.8803,225017.0
2025-04-15 14:30:00,50.28,50.33,50.28,50.31,302623.0,49.8803,49.9299,49.8803,49.9101,302623.0
2025-04-15 14:40:00,50.3,50.39,50.3,50.35,119628.0,49.9002,49.9894,49.9002,49.9498,119628.0
2025-04-15 14:50:00,50.36,50.39,50.34,50.37,137855.0,49.9597,49.9894,49.9398,49.9696,137855.0
2025-04-15 15:00:00,50.36,50.39,50.33,50.36,185535.0,49.9597,49.9894,49.9299,49.9597,185535.0
2025-04-15 15:10:00,50.36,50.44,50.35,50.43,278450.0,49.9597,50.0391,49.9498,50.0291,278450.0
2025-04-15 15:20:00,50.44,50.44,50.35,50.4,211280.0,50.0391,50.0391,49.9498,49.9994,211280.0
2025-04-15 15:30:00,50.4,50.42,50.36,50.38,196144.0,49.9994,50.0192,49.9597,49.9795,196144.0
2025-04-15 15:40:00,50.37,50.4,50.32,50.34,488170.0,49.9696,49.9994,49.92,49.9398,488170.0
2025-04-15 15:50:00,50.34,50.39,50.3,50.33,260106.0,49.9398,49.9894,49.9002,49.9299,260106.0
2025-04-16 09:30:00,50.38,50.47,50.35,50.45,290111.0,49.9795,50.0688,49.9498,50.049,290111.0
2025-04-16 09:40:00,50.44,50.48,50.4,50.41,194371.0,50.0391,50.0787,49.9994,50.0093,194371.0
2025-04-16 09:50:00,50.41,50.45,50.34,50.35,162790.0,50.0093,50.049,49.9398,49.9498,162790.0
2025-04-16 10:00:00,50.34,50.48,50.34,50.43,210890.0,49.9398,50.0787,49.9398,50.0291,210890.0
2025-04-16 10:10:00,50.42,50.44,50.33,50.38,351836.0,50.0192,50.0391,49.9299,49.9795,351836.0
2025-04-16 10:20:00,50.38,50.46,50.37,50.41,381880.0,49.9795,50.0589,49.9696,50.0093,381880.0
2025-04-16 10:30:00,50.41,50.45,50.38,50.42,167199.0,50.0093,50.049,49.9795,50.0192,167199.0
2025-04-16 10:40:00,50.43,50.51,50.42,50.5,139954.0,50.0291,50.1085,50.0192,50.0986,139954.0
2025-04-16 10:50:00,50.49,50.55,50.47,50.55,280259.0,50.0887,50.1482,50.0688,50.1482,280259.0
2025-04-16 11:00:00,50.55,50.59,50.52,50.57,275427.0,50.1482,50.1879,50.1184,50.168,275427.0
2025-04-16 11:10:00,50.57,50.59,50.52,50.56,124773.0,50.168,50.1879,50.1184,50.1581,124773.0
2025-04-16 11:20:00,50.56,50.67,50.55,50.65,186955.0,50.1581,50.2672,50.1482,50.2474,186955.0
2025-04-16 11:30:00,50.66,50.69,50.62,50.63,142431.0,50.2573,50.2871,50.2176,50.2275,142431.0
2025-04-16 11:40:00,50.62,50.64,50.58,50.59,113529.0,50.2176,50.2375,50.1779,50.1879,113529.0
2025-04-16 11:50:00,50.59,50.62,50.54,50.57,99426.0,50.1879,50.2176,50.1383,50.168,99426.0
2025-04-16 12:00:00,50.57,50.57,50.49,50.54,112855.0,50.168,50.168,50.0887,50.1383,112855.0
2025-04-16 12:10:00,50.54,50.58,50.52,50.52,86785.0,50.1383,50.1779,50.1184,50.1184,86785.0
2025-04-16 12:20:00,50.53,50.54,50.48,50.51,117138.0,50.1283,50.1383,50.0787,50.1085,117138.0
2025-04-16 12:30:00,50.51,50.57,50.48,50.5,94611.0,50.1085,50.168,50.0787,50.0986,94611.0
2025-04-16 12:40:00,50.5,50.54,50.47,50.51,255594.0,50.0986,50.1383,50.0688,50.1085,255594.0
2025-04-16 12:50:00,50.5,50.52,50.48,50.5,119164.0,50.0986,50.1184,50.0787,50.0986,119164.0
2025-04-16 13:00:00,50.49,50.51,50.45,50.48,159785.0,50.0887,50.1085,50.049,50.0787,159785.0
2025-04-16 13:10:00,50.48,50.54,50.46,50.54,122988.0,50.0787,50.1383,50.0589,50.1383,122988.0
2025-04-16 13:20:00,50.53,50.57,50.5,50.55,101183.0,50.1283,50.168,50.0986,50.1482,101183.0
2025-04-16 13:30:00,50.56,50.56,50.36,50.4,264066.0,50.1581,50.1581,49.9597,49.9994,264066.0
2025-04-16 13:40:00,50.39,50.39,50.25,50.27,136446.0,49.9894,49.9894,49.8506,49.8704,136446.0
2025-04-16 13:50:00,50.28,50.3,50.11,50.12,294383.0,49.8803,49.9002,49.7117,49.7216,294383.0
2025-04-16 14:00:00,50.11,50.24,50.11,50.2,373162.0,49.7117,49.8406,49.7117,49.801,373162.0
2025-04-16 14:10:00,50.21,50.23,50.14,50.16,211496.0,49.8109,49.8307,49.7414,49.7613,211496.0
2025-04-16 14:20:00,50.16,50.28,50.13,50.23,270365.0,49.7613,49.8803,49.7315,49.8307,270365.0
2025-04-16 14:30:00,50.23,50.25,50.12,50.13,250118.0,49.8307,49.8506,49.7216,49.7315,250118.0
2025-04-16 14:40:00,50.13,50.15,50.08,50.1,128675.0,49.7315,49.7514,49.6819,49.7018,128675.0
2025-04-16 14:50:00,50.1,50.13,50.07,50.07,187781.0,49.7018,49.7315,49.672,49.672,187781.0
2025-04-16 15:00:00,50.08,50.11,50.04,50.05,587694.0,49.6819,49.7117,49.6422,49.6522,587694.0
2025-04-16 15:10:00,50.05,50.11,50.02,50.04,485919.0,49.6522,49.7117,49.6224,49.6422,485919.0
2025-04-16 15:20:00,50.04,50.06,50.0,50.01,248119.0,49.6422,49.6621,49.6025,49.6125,248119.0
2025-04-16 15:30:00,50.01,50.09,50.0,50.08,281740.0,49.6125,49.6918,49.6025,49.6819,281740.0
2025-04-16 15:40:00,50.08,50.15,50.06,50.14,246709.0,49.6819,49.7514,49.6621,49.7414,246709.0
2025-04-16 15:50:00,50.15,50.25,50.14,50.2,578334.0,49.7514,49.8506,49.7414,49.801,578334.0
2025-04-17 09:30:00,50.57,50.67,50.55,50.59,463312.0,50.168,50.2672,50.1482,50.1879,463312.0
2025-04-17 09:40:00,50.6,50.7,50.57,50.68,216006.0,50.1978,50.297,50.168,50.2771,216006.0
2025-04-17 09:50:00,50.68,50.75,50.67,50.73,334897.0,50.2771,50.3466,50.2672,50.3267,334897.0
2025-04-17 10:00:00,50.73,50.77,50.67,50.71,293378.0,50.3267,50.3664,50.2672,50.3069,293378.0
2025-04-17 10:10:00,50.72,50.79,50.71,50.75,252564.0,50.3168,50.3863,50.3069,50.3466,252564.0
2025-04-17 10:20:00,50.75,50.79,50.67,50.68,132381.0,50.3466,50.3863,50.2672,50.2771,132381.0
2025-04-17 10:30:00,50.67,50.69,50.59,50.61,254597.0,50.2672,50.2871,50.1879,50.2077,254597.0
2025-04-17 10:40:00,50.62,50.71,50.6,50.68,155889.0,50.2176,50.3069,50.1978,50.2771,155889.0
2025-04-17 10:50:00,50.67,50.69,50.56,50.57,196870.0,50.2672,50.2871,50.1581,50.168,196870.0
2025-04-17 11:00:00,50.56,50.74,50.56,50.7,450199.0,50.1581,50.3367,50.1581,50.297,450199.0
2025-04-17 11:10:00,50.69,50.79,50.68,50.78,216950.0,50.2871,50.3863,50.2771,50.3763,216950.0
2025-04-17 11:20:00,50.79,50.79,50.73,50.76,77218.0,50.3863,50.3863,50.3267,50.3565,77218.0
2025-04-17 11:30:00,50.76,50.81,50.72,50.76,541652.0,50.3565,50.4061,50.3168,50.3565,541652.0
2025-04-17 11:40:00,50.77,50.78,50.69,50.7,93789.0,50.3664,50.3763,50.2871,50.297,93789.0
2025-04-17 11:50:00,50.71,50.75,50.68,50.69,123263.0,50.3069,50.3466,50.2771,50.2871,123263.0
2025-04-17 12:00:00,50.7,50.86,50.7,50.81,565281.0,50.297,50.4557,50.297,50.4061,565281.0
2025-04-17 12:10:00,50.8,50.94,50.69,50.93,383852.0,50.3962,50.5351,50.2871,50.5252,383852.0
2025-04-17 12:20:00,50.91,50.95,50.87,50.9,125226.0,50.5053,50.545,50.4656,50.4954,125226.0
2025-04-17 12:30:00,50.9,50.94,50.85,50.85,233841.0,50.4954,50.5351,50.4458,50.4458,233841.0
2025-04-17 12:40:00,50.85,50.9,50.79,50.88,415086.0,50.4458,50.4954,50.3863,50.4756,415086.0
2025-04-17 12:50:00,50.89,50.95,50.88,50.91,212459.0,50.4855,50.545,50.4756,50.5053,212459.0
2025-04-17 13:00:00,50.92,50.94,50.89,50.91,122005.0,50.5152,50.5351,50.4855,50.5053,122005.0
2025-04-17 13:10:00,50.91,50.92,50.83,50.86,142955.0,50.5053,50.5152,50.426,50.4557,142955.0
2025-04-17 13:20:00,50.86,50.86,50.8,50.82,94512.0,50.4557,50.4557,50.3962,50.416,94512.0
2025-04-17 13:30:00,50.82,50.9,50.82,50.9,305019.0,50.416,50.4954,50.416,50.4954,305019.0
2025-04-17 13:40:00,50.9,50.96,50.83,50.89,173058.0,50.4954,50.5549,50.426,50.4855,173058.0
2025-04-17 13:50:00,50.89,50.97,50.88,50.92,155105.0,50.4855,50.5648,50.4756,50.5152,155105.0
2025-04-17 14:00:00,50.92,51.0,50.91,50.98,100626.0,50.5152,50.5946,50.5053,50.5748,100626.0
2025-04-17 14:10:00,50.98,50.99,50.94,50.98,78822.0,50.5748,50.5847,50.5351,50.5748,78822.0
2025-04-17 14:20:00,50.98,51.03,50.97,50.98,211576.0,50.5748,50.6244,50.5648,50.5748,211576.0
2025-04-17 14:30:00,50.98,51.02,50.97,51.02,153957.0,50.5748,50.6144,50.5648,50.6144,153957.0
2025-04-17 14:40:00,51.02,51.03,50.93,50.98,382640.0,50.6144,50.6244,50.5252,50.5748,382640.0
2025-04-17 14:50:00,50.98,51.03,50.93,50.94,189702.0,50.5748,50.6244,50.5252,50.5351,189702.0
2025-04-17 15:00:00,50.93,50.94,50.9,50.92,148911.0,50.5252,50.5351,50.4954,50.5152,148911.0
2025-04-17 15:10:00,50.92,50.93,50.81,50.85,233812.0,50.5152,50.5252,50.4061,50.4458,233812.0
2025-04-17 15:20:00,50.85,50.87,50.79,50.81,184255.0,50.4458,50.4656,50.3863,50.4061,184255.0
2025-04-17 15:30:00,50.81,50.88,50.8,50.86,252815.0,50.4061,50.4756,50.3962,50.4557,252815.0
2025-04-17 15:40:00,50.85,50.89,50.77,50.77,203422.0,50.4458,50.4855,50.3664,50.3664,203422.0
2025-04-17 15:50:00,50.77,50.79,50.68,50.75,415997.0,50.3664,50.3863,50.2771,50.3466,415997.0
2025-04-21 09:30:00,50.98,51.13,50.82,50.88,1533968.0,50.5748,50.7236,50.416,50.4756,1533968.0
2025-04-21 09:40:00,50.87,50.92,50.82,50.9,236946.0,50.4656,50.5152,50.416,50.4954,236946.0
2025-04-21 09:50:00,50.9,50.92,50.76,50.76,150749.0,50.4954,50.5152,50.3565,50.3565,150749.0
2025-04-21 10:00:00,50.75,50.75,50.65,50.69,238479.0,50.3466,50.3466,50.2474,50.2871,238479.0
2025-04-21 10:10:00,50.69,50.71,50.57,50.61,365701.0,50.2871,50.3069,50.168,50.2077,365701.0
2025-04-21 10:20:00,50.61,50.63,50.57,50.61,218194.0,50.2077,50.2275,50.168,50.2077,218194.0
2025-04-21 10:30:00,50.6,50.66,50.56,50.64,304358.0,50.1978,50.2573,50.1581,50.2375,304358.0
2025-04-21 10:40:00,50.65,50.67,50.54,50.54,167657.0,50.2474,50.2672,50.1383,50.1383,167657.0
2025-04-21 10:50:00,50.54,50.56,50.49,50.49,185798.0,50.1383,50.1581,50.0887,50.0887,185798.0
2025-04-21 11:00:00,50.5,50.53,50.43,50.45,188670.0,50.0986,50.1283,50.0291,50.049,188670.0
2025-04-21 11:10:00,50.44,50.47,50.39,50.46,270818.0,50.0391,50.0688,49.9894,50.0589,270818.0
2025-04-21 11:20:00,50.45,50.46,50.4,50.41,185350.0,50.049,50.0589,49.9994,50.0093,185350.0
2025-04-21 11:30:00,50.42,50.43,50.33,50.37,325844.0,50.0192,50.0291,49.9299,49.9696,325844.0
2025-04-21 11:40:00,50.37,50.39,50.31,50.35,1295331.0,49.9696,49.9894,49.9101,49.9498,1295331.0
2025-04-21 11:50:00,50.34,50.35,50.28,50.3,177513.0,49.9398,49.9498,49.8803,49.9002,177513.0
2025-04-21 12:00:00,50.31,50.37,50.31,50.36,193382.0,49.9101,49.9696,49.9101,49.9597,193382.0
2025-04-21 12:10:00,50.37,50.39,50.33,50.34,167064.0,49.9696,49.9894,49.9299,49.9398,167064.0
2025-04-21 12:20:00,50.34,50.37,50.32,50.32,241923.0,49.9398,49.9696,49.92,49.92,241923.0
2025-04-21 12:30:00,50.33,50.42,50.33,50.41,324283.0,49.9299,50.0192,49.9299,50.0093,324283.0
2025-04-21 12:40:00,50.41,50.44,50.37,50.39,396646.0,50.0093,50.0391,49.9696,49.9894,396646.0
2025-04-21 12:50:00,50.39,50.39,50.3,50.32,115354.0,49.9894,49.9894,49.9002,49.92,115354.0
2025-04-21 13:00:00,50.31,50.33,50.23,50.26,203936.0,49.9101,49.9299,49.8307,49.8605,203936.0
2025-04-21 13:10:00,50.25,50.26,50.2,50.25,364592.0,49.8506,49.8605,49.801,49.8506,364592.0
2025-04-21 13:20:00,50.25,50.29,50.22,50.23,273624.0,49.8506,49.8902,49.8208,49.8307,273624.0
2025-04-21 13:30:00,50.23,50.28,50.22,50.25,212526.0,49.8307,49.8803,49.8208,49.8506,212526.0
2025-04-21 13:40:00,50.25,50.27,50.18,50.19,244243.0,49.8506,49.8704,49.7811,49.791,244243.0
2025-04-21 13:50:00,50.2,50.23,50.17,50.19,242833.0,49.801,49.8307,49.7712,49.791,242833.0
2025-04-21 14:00:00,50.18,50.22,50.17,50.2,252438.0,49.7811,49.8208,49.7712,49.801,252438.0
2025-04-21 14:10:00,50.19,50.26,50.17,50.24,200269.0,49.791,49.8605,49.7712,49.8406,200269.0
2025-04-21 14:20:00,50.24,50.29,50.22,50.29,318498.0,49.8406,49.8902,49.8208,49.8902,318498.0
2025-04-21 14:30:00,50.29,50.35,50.28,50.34,348839.0,49.8902,49.9498,49.8803,49.9398,348839.0
2025-04-21 14:40:00,50.33,50.34,50.26,50.29,232480.0,49.9299,49.9398,49.8605,49.8902,232480.0
2025-04-21 14:50:00,50.29,50.29,50.24,50.26,201307.0,49.8902,49.8902,49.8406,49.8605,201307.0
2025-04-21 15:00:00,50.25,50.36,50.24,50.34,268161.0,49.8506,49.9597,49.8406,49.9398,268161.0
2025-04-21 15:10:00,50.34,50.36,50.32,50.35,299009.0,49.9398,49.9597,49.92,49.9498,299009.0
2025-04-21 15:20:00,50.36,50.39,50.31,50.32,345189.0,49.9597,49.9894,49.9101,49.92,345189.0
2025-04-21 15:30:00,50.33,50.46,50.33,50.41,325977.0,49.9299,50.0589,49.9299,50.0093,325977.0
2025-04-21 15:40:00,50.42,50.48,50.41,50.46,578467.0,50.0192,50.0787,50.0093,50.0589,578467.0
2025-04-21 15:50:00,50.46,50.55,50.4,50.5,388748.0,50.0589,50.1482,49.9994,50.0986,388748.0
2025-04-22 09:30:00,51.22,51.22,51.14,51.21,494733.0,50.8129,50.8129,50.7335,50.8029,494733.0
2025-04-22 09:40:00,51.21,51.27,51.19,51.26,140412.0,50.8029,50.8625,50.7831,50.8525,140412.0
2025-04-22 09:50:00,51.26,51.29,51.2,51.23,3175780.0,50.8525,50.8823,50.793,50.8228,3175780.0
2025-04-22 10:00:00,51.23,51.29,51.22,51.28,260892.0,50.8228,50.8823,50.8129,50.8724,260892.0
2025-04-22 10:10:00,51.28,51.28,51.21,51.23,218514.0,50.8724,50.8724,50.8029,50.8228,218514.0
2025-04-22 10:20:00,51.23,51.28,51.22,51.27,339199.0,50.8228,50.8724,50.8129,50.8625,339199.0
2025-04-22 10:30:00,51.27,51.35,51.22,51.35,297083.0,50.8625,50.9418,50.8129,50.9418,297083.0
2025-04-22 10:40:00,51.35,51.43,51.34,51.4,306359.0,50.9418,51.0212,50.9319,50.9914,306359.0
2025-04-22 10:50:00,51.4,51.42,51.36,51.41,265164.0,50.9914,51.0113,50.9517,51.0013,265164.0
2025-04-22 11:00:00,51.41,51.51,51.41,51.5,181217.0,51.0013,51.1005,51.0013,51.0906,181217.0
2025-04-22 11:10:00,51.51,51.53,51.49,51.52,307254.0,51.1005,51.1204,51.0807,51.1105,307254.0
2025-04-22 11:20:00,51.51,51.53,51.48,51.5,799107.0,51.1005,51.1204,51.0708,51.0906,799107.0
2025-04-22 11:30:00,51.5,51.53,51.48,51.52,213756.0,51.0906,51.1204,51.0708,51.1105,213756.0
2025-04-22 11:40:00,51.51,51.54,51.47,51.48,132252.0,51.1005,51.1303,51.0609,51.0708,132252.0
2025-04-22 11:50:00,51.48,51.63,51.48,51.61,329648.0,51.0708,51.2196,51.0708,51.1998,329648.0
2025-04-22 12:00:00,51.61,51.72,51.61,51.69,312715.0,51.1998,51.3089,51.1998,51.2791,312715.0
2025-04-22 12:10:00,51.7,51.72,51.64,51.66,285386.0,51.289,51.3089,51.2295,51.2494,285386.0
2025-04-22 12:20:00,51.66,51.71,51.66,51.68,289517.0,51.2494,51.299,51.2494,51.2692,289517.0
2025-04-22 12:30:00,51.67,51.68,51.62,51.62,148300.0,51.2593,51.2692,51.2097,51.2097,148300.0
2025-04-22 12:40:00,51.62,51.62,51.56,51.6,240969.0,51.2097,51.2097,51.1501,51.1898,240969.0
2025-04-22 12:50:00,51.59,51.6,51.55,51.56,220321.0,51.1799,51.1898,51.1402,51.1501,220321.0
2025-04-22 13:00:00,51.56,51.63,51.55,51.61,701788.0,51.1501,51.2196,51.1402,51.1998,701788.0
2025-04-22 13:10:00,51.61,51.61,51.39,51.48,252558.0,51.1998,51.1998,50.9815,51.0708,252558.0
2025-04-22 13:20:00,51.47,51.54,51.35,51.36,372833.0,51.0609,51.1303,50.9418,50.9517,372833.0
2025-04-22 13:30:00,51.35,51.42,51.33,51.37,246507.0,50.9418,51.0113,50.922,50.9617,246507.0
2025-04-22 13:40:00,51.37,51.39,51.33,51.35,218174.0,50.9617,50.9815,50.922,50.9418,218174.0
2025-04-22 13:50:00,51.34,51.4,51.33,51.35,130578.0,50.9319,50.9914,50.922,50.9418,130578.0
2025-04-22 14:00:00,51.35,51.45,51.31,51.43,182184.0,50.9418,51.041,50.9021,51.0212,182184.0
2025-04-22 14:10:00,51.42,51.49,51.41,51.47,176863.0,51.0113,51.0807,51.0013,51.0609,176863.0
2025-04-22 14:20:00,51.47,51.52,51.46,51.5,312794.0,51.0609,51.1105,51.0509,51.0906,312794.0
2025-04-22 14:30:00,51.5,51.54,51.49,51.49,320322.0,51.0906,51.1303,51.0807,51.0807,320322.0
2025-04-22 14:40:00,51.5,51.55,51.49,51.52,226150.0,51.0906,51.1402,51.0807,51.1105,226150.0
2025-04-22 14:50:00,51.52,51.57,51.52,51.55,474412.0,51.1105,51.1601,51.1105,51.1402,474412.0
2025-04-22 15:00:00,51.55,51.58,51.53,51.53,258653.0,51.1402,51.17,51.1204,51.1204,258653.0
2025-04-22 15:10:00,51.54,51.55,51.45,51.48,336199.0,51.1303,51.1402,51.041,51.0708,336199.0
2025-04-22 15:20:00,51.48,51.48,51.42,51.45,204801.0,51.0708,51.0708,51.0113,51.041,204801.0
2025-04-22 15:30:00,51.45,51.49,51.43,51.45,299573.0,51.041,51.0807,51.0212,51.041,299573.0
2025-04-22 15:40:00,51.44,51.54,51.44,51.53,443677.0,51.0311,51.1303,51.0311,51.1204,443677.0
2025-04-22 15:50:00,51.53,51.53,51.43,51.48,711004.0,51.1204,51.1204,51.0212,51.0708,711004.0
2025-04-23 09:30:00,51.97,52.28,51.9,52.03,1003938.0,51.5569,51.8644,51.4874,51.6164,1003938.0
2025-04-23 09:40:00,52.0,52.12,51.97,52.05,299134.0,51.5867,51.7057,51.5569,51.6363,299134.0
2025-04-23 09:50:00,52.06,52.06,51.86,51.98,510243.0,51.6462,51.6462,51.4478,51.5668,510243.0
2025-04-23 10:00:00,51.99,52.1,51.9,52.05,302654.0,51.5767,51.6859,51.4874,51.6363,302654.0
2025-04-23 10:10:00,52.05,52.09,51.87,51.95,106947.0,51.6363,51.6759,51.4577,51.537,106947.0
2025-04-23 10:20:00,51.96,52.04,51.88,52.02,132704.0,51.547,51.6263,51.4676,51.6065,132704.0
2025-04-23 10:30:00,52.01,52.09,52.01,52.06,227323.0,51.5966,51.6759,51.5966,51.6462,227323.0
2025-04-23 10:40:00,52.05,52.11,52.0,52.09,86568.0,51.6363,51.6958,51.5867,51.6759,86568.0
2025-04-23 10:50:00,52.08,52.08,51.97,51.98,81046.0,51.666,51.666,51.5569,51.5668,81046.0
2025-04-23 11:00:00,51.99,52.03,51.83,51.97,410374.0,51.5767,51.6164,51.418,51.5569,410374.0
2025-04-23 11:10:00,51.96,51.98,51.85,51.86,133543.0,51.547,51.5668,51.4378,51.4478,133543.0
2025-04-23 11:20:00,51.86,51.88,51.73,51.82,377815.0,51.4478,51.4676,51.3188,51.4081,377815.0
2025-04-23 11:30:00,51.82,51.87,51.73,51.86,187445.0,51.4081,51.4577,51.3188,51.4478,187445.0
2025-04-23 11:40:00,51.87,51.88,51.69,51.71,188016.0,51.4577,51.4676,51.2791,51.299,188016.0
2025-04-23 11:50:00,51.71,51.78,51.66,51.75,139466.0,51.299,51.3684,51.2494,51.3386,139466.0
2025-04-23 12:00:00,51.75,51.76,51.65,51.66,275990.0,51.3386,51.3486,51.2394,51.2494,275990.0
2025-04-23 12:10:00,51.66,51.7,51.59,51.6,685523.0,51.2494,51.289,51.1799,51.1898,685523.0
2025-04-23 12:20:00,51.6,51.68,51.56,51.68,339257.0,51.1898,51.2692,51.1501,51.2692,339257.0
2025-04-23 12:30:00,51.68,51.75,51.67,51.74,135181.0,51.2692,51.3386,51.2593,51.3287,135181.0
2025-04-23 12:40:00,51.73,51.74,51.65,51.67,194755.0,51.3188,51.3287,51.2394,51.2593,194755.0
2025-04-23 12:50:00,51.66,51.77,51.65,51.76,108234.0,51.2494,51.3585,51.2394,51.3486,108234.0
2025-04-23 13:00:00,51.76,51.82,51.63,51.8,247049.0,51.3486,51.4081,51.2196,51.3882,247049.0
2025-04-23 13:10:00,51.8,51.8,51.75,51.78,114371.0,51.3882,51.3882,51.3386,51.3684,114371.0
2025-04-23 13:20:00,51.8,51.8,51.71,51.72,157666.0,51.3882,51.3882,51.299,51.3089,157666.0
2025-04-23 13:30:00,51.74,51.76,51.64,51.67,152521.0,51.3287,51.3486,51.2295,51.2593,152521.0
2025-04-23 13:40:00,51.68,51.71,51.64,51.7,229881.0,51.2692,51.299,51.2295,51.289,229881.0
2025-04-23 13:50:00,51.7,51.79,51.68,51.77,116009.0,51.289,51.3783,51.2692,51.3585,116009.0
2025-04-23 14:00:00,51.76,51.78,51.68,51.73,112458.0,51.3486,51.3684,51.2692,51.3188,112458.0
2025-04-23 14:10:00,51.73,51.79,51.69,51.75,141959.0,51.3188,51.3783,51.2791,51.3386,141959.0
2025-04-23 14:20:00,51.75,51.79,51.63,51.64,156425.0,51.3386,51.3783,51.2196,51.2295,156425.0
2025-04-23 14:30:00,51.65,51.71,51.64,51.69,363176.0,51.2394,51.299,51.2295,51.2791,363176.0
2025-04-23 14:40:00,51.69,51.69,51.59,51.65,288727.0,51.2791,51.2791,51.1799,51.2394,288727.0
2025-04-23 14:50:00,51.65,51.68,51.62,51.63,114421.0,51.2394,51.2692,51.2097,51.2196,114421.0
2025-04-23 15:00:00,51.64,51.66,51.57,51.6,132178.0,51.2295,51.2494,51.1601,51.1898,132178.0
2025-04-23 15:10:00,51.6,51.64,51.58,51.59,327690.0,51.1898,51.2295,51.17,51.1799,327690.0
2025-04-23 15:20:00,51.6,51.62,51.55,51.58,144174.0,51.1898,51.2097,51.1402,51.17,144174.0
2025-04-23 15:30:00,51.59,51.63,51.51,51.54,185317.0,51.1799,51.2196,51.1005,51.1303,185317.0
2025-04-23 15:40:00,51.53,51.6,51.53,51.58,183972.0,51.1204,51.1898,51.1204,51.17,183972.0
2025-04-23 15:50:00,51.59,51.69,51.58,51.64,339875.0,51.1799,51.2791,51.17,51.2295,339875.0
2025-04-24 09:30:00,51.9,51.9,51.77,51.83,260623.0,51.4874,51.4874,51.3585,51.418,260623.0
2025-04-24 09:40:00,51.82,51.87,51.81,51.84,190470.0,51.4081,51.4577,51.3982,51.4279,190470.0
2025-04-24 09:50:00,51.84,51.91,51.82,51.9,134548.0,51.4279,51.4974,51.4081,51.4874,134548.0
2025-04-24 10:00:00,51.89,51.96,51.88,51.96,203425.0,51.4775,51.547,51.4676,51.547,203425.0
2025-04-24 10:10:00,51.95,51.95,51.87,51.91,141626.0,51.537,51.537,51.4577,51.4974,141626.0
2025-04-24 10:20:00,51.91,52.0,51.91,51.98,197507.0,51.4974,51.5867,51.4974,51.5668,197507.0
2025-04-24 10:30:00,51.98,52.04,51.97,52.03,138111.0,51.5668,51.6263,51.5569,51.6164,138111.0
2025-04-24 10:40:00,52.04,52.07,51.97,51.99,188491.0,51.6263,51.6561,51.5569,51.5767,188491.0
2025-04-24 10:50:00,52.0,52.01,51.94,52.0,216245.0,51.5867,51.5966,51.5271,51.5867,216245.0
2025-04-24 11:00:00,52.0,52.03,51.99,52.03,203084.0,51.5867,51.6164,51.5767,51.6164,203084.0
2025-04-24 11:10:00,52.03,52.07,51.99,51.99,164243.0,51.6164,51.6561,51.5767,51.5767,164243.0
2025-04-24 11:20:00,52.0,52.03,51.97,51.98,248760.0,51.5867,51.6164,51.5569,51.5668,248760.0
2025-04-24 11:30:00,51.98,52.02,51.95,51.99,151707.0,51.5668,51.6065,51.537,51.5767,151707.0
2025-04-24 11:40:00,52.0,52.06,51.98,52.03,130874.0,51.5867,51.6462,51.5668,51.6164,130874.0
2025-04-24 11:50:00,52.03,52.07,52.0,52.02,132304.0,51.6164,51.6561,51.5867,51.6065,132304.0
2025-04-24 12:00:00,52.02,52.07,51.98,52.01,116595.0,51.6065,51.6561,51.5668,51.5966,116595.0
2025-04-24 12:10:00,52.01,52.09,52.0,52.09,90294.0,51.5966,51.6759,51.5867,51.6759,90294.0
2025-04-24 12:20:00,52.09,52.15,52.08,52.11,344256.0,51.6759,51.7355,51.666,51.6958,344256.0
2025-04-24 12:30:00,52.12,52.14,52.1,52.12,116802.0,51.7057,51.7255,51.6859,51.7057,116802.0
2025-04-24 12:40:00,52.12,52.15,52.1,52.13,136040.0,51.7057,51.7355,51.6859,51.7156,136040.0
2025-04-24 12:50:00,52.12,52.21,52.11,52.19,71744.0,51.7057,51.795,51.6958,51.7751,71744.0
2025-04-24 13:00:00,52.18,52.2,52.15,52.16,130157.0,51.7652,51.7851,51.7355,51.7454,130157.0
2025-04-24 13:10:00,52.16,52.17,52.11,52.13,83026.0,51.7454,51.7553,51.6958,51.7156,83026.0
2025-04-24 13:20:00,52.12,52.16,52.1,52.14,98600.0,51.7057,51.7454,51.6859,51.7255,98600.0
2025-04-24 13:30:00,52.15,52.18,52.12,52.15,162998.0,51.7355,51.7652,51.7057,51.7355,162998.0
2025-04-24 13:40:00,52.15,52.16,52.11,52.16,218155.0,51.7355,51.7454,51.6958,51.7454,218155.0
2025-04-24 13:50:00,52.15,52.18,52.15,52.16,370261.0,51.7355,51.7652,51.7355,51.7454,370261.0
2025-04-24 14:00:00,52.16,52.21,52.14,52.2,237751.0,51.7454,51.795,51.7255,51.7851,237751.0
2025-04-24 14:10:00,52.2,52.21,52.16,52.18,249160.0,51.7851,51.795,51.7454,51.7652,249160.0
2025-04-24 14:20:00,52.18,52.18,52.15,52.16,134035.0,51.7652,51.7652,51.7355,51.7454,134035.0
2025-04-24 14:30:00,52.16,52.21,52.15,52.19,169300.0,51.7454,51.795,51.7355,51.7751,169300.0
2025-04-24 14:40:00,52.19,52.21,52.18,52.21,232358.0,51.7751,51.795,51.7652,51.795,232358.0
2025-04-24 14:50:00,52.21,52.23,52.18,52.19,143344.0,51.795,51.8148,51.7652,51.7751,143344.0
2025-04-24 15:00:00,52.18,52.19,52.14,52.16,212060.0,51.7652,51.7751,51.7255,51.7454,212060.0
2025-04-24 15:10:00,52.16,52.21,52.12,52.21,161515.0,51.7454,51.795,51.7057,51.795,161515.0
2025-04-24 15:20:00,52.2,52.23,52.19,52.21,146227.0,51.7851,51.8148,51.7751,51.795,146227.0
2025-04-24 15:30:00,52.21,52.3,52.2,52.28,184705.0,51.795,51.8843,51.7851,51.8644,184705.0
2025-04-24 15:40:00,52.28,52.31,52.28,52.3,201385.0,51.8644,51.8942,51.8644,51.8843,201385.0
2025-04-24 15:50:00,52.31,52.32,52.26,52.3,492993.0,51.8942,51.9041,51.8446,51.8843,492993.0
2025-04-25 09:30:00,52.23,52.23,52.1,52.2,268581.0,51.8148,51.8148,51.6859,51.7851,268581.0
2025-04-25 09:40:00,52.21,52.21,52.11,52.13,150870.0,51.795,51.795,51.6958,51.7156,150870.0
2025-04-25 09:50:00,52.12,52.15,52.1,52.13,156818.0,51.7057,51.7355,51.6859,51.7156,156818.0
2025-04-25 10:00:00,52.13,52.24,52.12,52.23,345379.0,51.7156,51.8247,51.7057,51.8148,345379.0
2025-04-25 10:10:00,52.24,52.26,52.16,52.16,161056.0,51.8247,51.8446,51.7454,51.7454,161056.0
2025-04-25 10:20:00,52.16,52.17,52.07,52.11,233490.0,51.7454,51.7553,51.6561,51.6958,233490.0
2025-04-25 10:30:00,52.12,52.17,52.08,52.17,109123.0,51.7057,51.7553,51.666,51.7553,109123.0
2025-04-25 10:40:00,52.16,52.2,52.14,52.18,550515.0,51.7454,51.7851,51.7255,51.7652,550515.0
2025-04-25 10:50:00,52.18,52.19,52.11,52.15,198503.0,51.7652,51.7751,51.6958,51.7355,198503.0
2025-04-25 11:00:00,52.15,52.16,52.12,52.14,132336.0,51.7355,51.7454,51.7057,51.7255,132336.0
2025-04-25 11:10:00,52.14,52.17,52.11,52.15,98424.0,51.7255,51.7553,51.6958,51.7355,98424.0
2025-04-25 11:20:00,52.16,52.18,52.14,52.15,123065.0,51.7454,51.7652,51.7255,51.7355,123065.0
2025-04-25 11:30:00,52.15,52.2,52.14,52.19,289572.0,51.7355,51.7851,51.7255,51.7751,289572.0
2025-04-25 11:40:00,52.2,52.24,52.19,52.23,70767.0,51.7851,51.8247,51.7751,51.8148,70767.0
2025-04-25 11:50:00,52.24,52.29,52.23,52.28,198618.0,51.8247,51.8743,51.8148,51.8644,198618.0
2025-04-25 12:00:00,52.28,52.31,52.27,52.3,72605.0,51.8644,51.8942,51.8545,51.8843,72605.0
2025-04-25 12:10:00,52.3,52.32,52.29,52.3,125928.0,51.8843,51.9041,51.8743,51.8843,125928.0
2025-04-25 12:20:00,52.3,52.34,52.29,52.33,105728.0,51.8843,51.9239,51.8743,51.914,105728.0
2025-04-25 12:30:00,52.33,52.37,52.32,52.36,124946.0,51.914,51.9537,51.9041,51.9438,124946.0
2025-04-25 12:40:00,52.36,52.37,52.29,52.32,150247.0,51.9438,51.9537,51.8743,51.9041,150247.0
2025-04-25 12:50:00,52.32,52.33,52.3,52.31,160446.0,51.9041,51.914,51.8843,51.8942,160446.0
2025-04-25 13:00:00,52.32,52.36,52.31,52.34,93054.0,51.9041,51.9438,51.8942,51.9239,93054.0
2025-04-25 13:10:00,52.35,52.39,52.34,52.38,312620.0,51.9339,51.9736,51.9239,51.9636,312620.0
2025-04-25 13:20:00,52.38,52.41,52.36,52.41,225673.0,51.9636,51.9934,51.9438,51.9934,225673.0
2025-04-25 13:30:00,52.41,52.42,52.29,52.32,448485.0,51.9934,52.0033,51.8743,51.9041,448485.0
2025-04-25 13:40:00,52.32,52.36,52.25,52.3,111715.0,51.9041,51.9438,51.8347,51.8843,111715.0
2025-04-25 13:50:00,52.3,52.3,52.19,52.24,104205.0,51.8843,51.8843,51.7751,51.8247,104205.0
2025-04-25 14:00:00,52.24,52.34,52.22,52.33,91556.0,51.8247,51.9239,51.8049,51.914,91556.0
2025-04-25 14:10:00,52.33,52.34,52.3,52.34,153553.0,51.914,51.9239,51.8843,51.9239,153553.0
2025-04-25 14:20:00,52.34,52.4,52.32,52.39,134126.0,51.9239,51.9835,51.9041,51.9736,134126.0
2025-04-25 14:30:00,52.39,52.43,52.37,52.43,153247.0,51.9736,52.0132,51.9537,52.0132,153247.0
2025-04-25 14:40:00,52.44,52.45,52.42,52.43,85361.0,52.0232,52.0331,52.0033,52.0132,85361.0
2025-04-25 14:50:00,52.44,52.44,52.38,52.4,172434.0,52.0232,52.0232,51.9636,51.9835,172434.0
2025-04-25 15:00:00,52.41,52.44,52.4,52.42,196936.0,51.9934,52.0232,51.9835,52.0033,196936.0
2025-04-25 15:10:00,52.43,52.44,52.39,52.43,145020.0,52.0132,52.0232,51.9736,52.0132,145020.0
2025-04-25 15:20:00,52.42,52.46,52.41,52.42,100526.0,52.0033,52.043,51.9934,52.0033,100526.0
2025-04-25 15:30:00,52.41,52.43,52.39,52.41,138385.0,51.9934,52.0132,51.9736,51.9934,138385.0
2025-04-25 15:40:00,52.41,52.43,52.39,52.4,148797.0,51.9934,52.0132,51.9736,51.9835,148797.0
2025-04-25 15:50:00,52.41,52.46,52.39,52.44,425780.0,51.9934,52.043,51.9736,52.0232,425780.0
2025-04-28 09:30:00,52.5,52.58,52.49,52.53,334301.0,52.0827,52.162,52.0728,52.1124,334301.0
2025-04-28 09:40:00,52.53,52.63,52.52,52.59,156566.0,52.1124,52.2116,52.1025,52.172,156566.0
2025-04-28 09:50:00,52.58,52.59,52.5,52.52,304568.0,52.162,52.172,52.0827,52.1025,304568.0
2025-04-28 10:00:00,52.52,52.58,52.47,52.57,470166.0,52.1025,52.162,52.0529,52.1521,470166.0
2025-04-28 10:10:00,52.57,52.58,52.54,52.57,497185.0,52.1521,52.162,52.1224,52.1521,497185.0
2025-04-28 10:20:00,52.57,52.62,52.56,52.59,562786.0,52.1521,52.2017,52.1422,52.172,562786.0
2025-04-28 10:30:00,52.59,52.7,52.55,52.7,619912.0,52.172,52.2811,52.1323,52.2811,619912.0
2025-04-28 10:40:00,52.7,52.73,52.66,52.7,522520.0,52.2811,52.3108,52.2414,52.2811,522520.0
2025-04-28 10:50:00,52.69,52.69,52.58,52.61,1115550.0,52.2712,52.2712,52.162,52.1918,1115550.0
2025-04-28 11:00:00,52.61,52.64,52.57,52.58,824298.0,52.1918,52.2216,52.1521,52.162,824298.0
2025-04-28 11:10:00,52.58,52.6,52.55,52.58,248507.0,52.162,52.1819,52.1323,52.162,248507.0
2025-04-28 11:20:00,52.57,52.58,52.47,52.5,353670.0,52.1521,52.162,52.0529,52.0827,353670.0
2025-04-28 11:30:00,52.5,52.55,52.47,52.55,1102150.0,52.0827,52.1323,52.0529,52.1323,1102150.0
2025-04-28 11:40:00,52.54,52.58,52.52,52.53,471180.0,52.1224,52.162,52.1025,52.1124,471180.0
2025-04-28 11:50:00,52.53,52.58,52.5,52.53,576014.0,52.1124,52.162,52.0827,52.1124,576014.0
2025-04-28 12:00:00,52.53,52.53,52.47,52.49,277222.0,52.1124,52.1124,52.0529,52.0728,277222.0
2025-04-28 12:10:00,52.49,52.54,52.48,52.54,412666.0,52.0728,52.1224,52.0628,52.1224,412666.0
2025-04-28 12:20:00,52.54,52.55,52.46,52.48,402304.0,52.1224,52.1323,52.043,52.0628,402304.0
2025-04-28 12:30:00,52.49,52.52,52.48,52.51,453325.0,52.0728,52.1025,52.0628,52.0926,453325.0
2025-04-28 12:40:00,52.51,52.58,52.5,52.57,642941.0,52.0926,52.162,52.0827,52.1521,642941.0
2025-04-28 12:50:00,52.58,52.58,52.52,52.55,761058.0,52.162,52.162,52.1025,52.1323,761058.0
2025-04-28 13:00:00,52.55,52.57,52.52,52.55,845092.0,52.1323,52.1521,52.1025,52.1323,845092.0
2025-04-28 13:10:00,52.55,52.55,52.51,52.54,483985.0,52.1323,52.1323,52.0926,52.1224,483985.0
2025-04-28 13:20:00,52.54,52.56,52.5,52.5,532987.0,52.1224,52.1422,52.0827,52.0827,532987.0
2025-04-28 13:30:00,52.5,52.53,52.49,52.53,676482.0,52.0827,52.1124,52.0728,52.1124,676482.0
2025-04-28 13:40:00,52.52,52.57,52.51,52.56,592860.0,52.1025,52.1521,52.0926,52.1422,592860.0
2025-04-28 13:50:00,52.55,52.59,52.55,52.59,512054.0,52.1323,52.172,52.1323,52.172,512054.0
2025-04-28 14:00:00,52.58,52.63,52.57,52.62,163100.0,52.162,52.2116,52.1521,52.2017,163100.0
2025-04-28 14:10:00,52.62,52.63,52.59,52.6,227831.0,52.2017,52.2116,52.172,52.1819,227831.0
2025-04-28 14:20:00,52.59,52.67,52.59,52.66,86197.0,52.172,52.2513,52.172,52.2414,86197.0
2025-04-28 14:30:00,52.66,52.68,52.63,52.66,109099.0,52.2414,52.2612,52.2116,52.2414,109099.0
2025-04-28 14:40:00,52.67,52.68,52.63,52.66,100825.0,52.2513,52.2612,52.2116,52.2414,100825.0
2025-04-28 14:50:00,52.66,52.68,52.65,52.66,218379.0,52.2414,52.2612,52.2315,52.2414,218379.0
2025-04-28 15:00:00,52.66,52.73,52.65,52.73,206586.0,52.2414,52.3108,52.2315,52.3108,206586.0
2025-04-28 15:10:00,52.73,52.74,52.69,52.73,175441.0,52.3108,52.3208,52.2712,52.3108,175441.0
2025-04-28 15:20:00,52.73,52.77,52.73,52.75,187857.0,52.3108,52.3505,52.3108,52.3307,187857.0
2025-04-28 15:30:00,52.75,52.75,52.71,52.74,238193.0,52.3307,52.3307,52.291,52.3208,238193.0
2025-04-28 15:40:00,52.73,52.77,52.73,52.76,293811.0,52.3108,52.3505,52.3108,52.3406,293811.0
2025-04-28 15:50:00,52.77,52.83,52.77,52.78,987295.0,52.3505,52.4101,52.3505,52.3604,987295.0
2025-04-29 09:30:00,52.81,52.84,52.76,52.84,394468.0,52.3902,52.42,52.3406,52.42,394468.0
2025-04-29 09:40:00,52.85,52.86,52.77,52.79,169189.0,52.4299,52.4398,52.3505,52.3704,169189.0
2025-04-29 09:50:00,52.78,52.85,52.77,52.79,285302.0,52.3604,52.4299,52.3505,52.3704,285302.0
2025-04-29 10:00:00,52.79,52.87,52.76,52.82,282152.0,52.3704,52.4497,52.3406,52.4001,282152.0
2025-04-29 10:10:00,52.82,52.84,52.78,52.8,325304.0,52.4001,52.42,52.3604,52.3803,325304.0
2025-04-29 10:20:00,52.79,52.79,52.74,52.76,211057.0,52.3704,52.3704,52.3208,52.3406,211057.0
2025-04-29 10:30:00,52.76,52.83,52.75,52.83,150830.0,52.3406,52.4101,52.3307,52.4101,150830.0
2025-04-29 10:40:00,52.83,52.83,52.79,52.8,177019.0,52.4101,52.4101,52.3704,52.3803,177019.0
2025-04-29 10:50:00,52.8,52.84,52.77,52.82,198763.0,52.3803,52.42,52.3505,52.4001,198763.0
2025-04-29 11:00:00,52.82,52.86,52.8,52.85,271607.0,52.4001,52.4398,52.3803,52.4299,271607.0
2025-04-29 11:10:00,52.86,52.86,52.8,52.8,283617.0,52.4398,52.4398,52.3803,52.3803,283617.0
2025-04-29 11:20:00,52.8,52.85,52.79,52.85,165083.0,52.3803,52.4299,52.3704,52.4299,165083.0
2025-04-29 11:30:00,52.85,52.86,52.78,52.82,137089.0,52.4299,52.4398,52.3604,52.4001,137089.0
2025-04-29 11:40:00,52.82,52.87,52.81,52.86,163405.0,52.4001,52.4497,52.3902,52.4398,163405.0
2025-04-29 11:50:00,52.86,52.87,52.81,52.82,83318.0,52.4398,52.4497,52.3902,52.4001,83318.0
2025-04-29 12:00:00,52.82,52.94,52.82,52.94,100445.0,52.4001,52.5192,52.4001,52.5192,100445.0
2025-04-29 12:10:00,52.94,52.97,52.93,52.94,148655.0,52.5192,52.5489,52.5093,52.5192,148655.0
2025-04-29 12:20:00,52.93,52.96,52.92,52.96,116630.0,52.5093,52.539,52.4993,52.539,116630.0
2025-04-29 12:30:00,52.95,52.96,52.92,52.93,71604.0,52.5291,52.539,52.4993,52.5093,71604.0
2025-04-29 12:40:00,52.93,52.95,52.81,52.82,79825.0,52.5093,52.5291,52.3902,52.4001,79825.0
2025-04-29 12:50:00,52.83,52.86,52.79,52.83,93450.0,52.4101,52.4398,52.3704,52.4101,93450.0
2025-04-29 13:00:00,52.83,52.86,52.81,52.85,342505.0,52.4101,52.4398,52.3902,52.4299,342505.0
2025-04-29 13:10:00,52.85,52.91,52.81,52.91,80526.0,52.4299,52.4894,52.3902,52.4894,80526.0
2025-04-29 13:20:00,52.91,52.95,52.9,52.94,96541.0,52.4894,52.5291,52.4795,52.5192,96541.0
2025-04-29 13:30:00,52.94,52.96,52.92,52.96,165684.0,52.5192,52.539,52.4993,52.539,165684.0
2025-04-29 13:40:00,52.97,53.03,52.97,53.02,131925.0,52.5489,52.6085,52.5489,52.5985,131925.0
2025-04-29 13:50:00,53.03,53.03,52.99,53.0,484506.0,52.6085,52.6085,52.5688,52.5787,484506.0
2025-04-29 14:00:00,53.0,53.03,52.98,53.0,178706.0,52.5787,52.6085,52.5589,52.5787,178706.0
2025-04-29 14:10:00,52.98,52.99,52.94,52.95,132548.0,52.5589,52.5688,52.5192,52.5291,132548.0
2025-04-29 14:20:00,52.95,52.97,52.91,52.97,110257.0,52.5291,52.5489,52.4894,52.5489,110257.0
2025-04-29 14:30:00,52.97,53.0,52.95,52.99,613286.0,52.5489,52.5787,52.5291,52.5688,613286.0
2025-04-29 14:40:00,53.0,53.0,52.96,52.97,156135.0,52.5787,52.5787,52.539,52.5489,156135.0
2025-04-29 14:50:00,52.97,52.98,52.94,52.95,197007.0,52.5489,52.5589,52.5192,52.5291,197007.0
2025-04-29 15:00:00,52.96,53.01,52.95,52.98,382820.0,52.539,52.5886,52.5291,52.5589,382820.0
2025-04-29 15:10:00,52.98,52.99,52.97,52.98,312832.0,52.5589,52.5688,52.5489,52.5589,312832.0
2025-04-29 15:20:00,52.99,53.01,52.97,52.98,367193.0,52.5688,52.5886,52.5489,52.5589,367193.0
2025-04-29 15:30:00,52.98,52.99,52.96,52.97,839998.0,52.5589,52.5688,52.539,52.5489,839998.0
2025-04-29 15:40:00,52.98,52.98,52.93,52.98,549363.0,52.5589,52.5589,52.5093,52.5589,549363.0
2025-04-29 15:50:00,52.98,52.99,52.93,52.95,1008473.0,52.5589,52.5688,52.5093,52.5291,1008473.0
2025-04-30 09:30:00,52.59,52.6,52.43,52.44,1152421.0,52.172,52.1819,52.0132,52.0232,1152421.0
2025-04-30 09:40:00,52.45,52.46,52.33,52.44,196961.0,52.0331,52.043,51.914,52.0232,196961.0
2025-04-30 09:50:00,52.43,52.44,52.29,52.31,140166.0,52.0132,52.0232,51.8743,51.8942,140166.0
2025-04-30 10:00:00,52.32,52.41,52.29,52.4,179560.0,51.9041,51.9934,51.8743,51.9835,179560.0
2025-04-30 10:10:00,52.4,52.45,52.37,52.45,143065.0,51.9835,52.0331,51.9537,52.0331,143065.0
2025-04-30 10:20:00,52.45,52.52,52.44,52.51,162655.0,52.0331,52.1025,52.0232,52.0926,162655.0
2025-04-30 10:30:00,52.5,52.55,52.44,52.48,109232.0,52.0827,52.1323,52.0232,52.0628,109232.0
2025-04-30 10:40:00,52.48,52.53,52.45,52.52,354762.0,52.0628,52.1124,52.0331,52.1025,354762.0
2025-04-30 10:50:00,52.52,52.64,52.51,52.62,1091594.0,52.1025,52.2216,52.0926,52.2017,1091594.0
2025-04-30 11:00:00,52.63,52.75,52.63,52.75,121279.0,52.2116,52.3307,52.2116,52.3307,121279.0
2025-04-30 11:10:00,52.75,52.76,52.72,52.73,134241.0,52.3307,52.3406,52.3009,52.3108,134241.0
2025-04-30 11:20:00,52.73,52.75,52.67,52.67,102464.0,52.3108,52.3307,52.2513,52.2513,102464.0
2025-04-30 11:30:00,52.66,52.72,52.64,52.69,174304.0,52.2414,52.3009,52.2216,52.2712,174304.0
2025-04-30 11:40:00,52.68,52.7,52.64,52.66,199398.0,52.2612,52.2811,52.2216,52.2414,199398.0
2025-04-30 11:50:00,52.66,52.72,52.66,52.71,78607.0,52.2414,52.3009,52.2414,52.291,78607.0
2025-04-30 12:00:00,52.72,52.76,52.69,52.72,285905.0,52.3009,52.3406,52.2712,52.3009,285905.0
2025-04-30 12:10:00,52.72,52.72,52.68,52.71,175072.0,52.3009,52.3009,52.2612,52.291,175072.0
2025-04-30 12:20:00,52.7,52.72,52.65,52.66,109906.0,52.2811,52.3009,52.2315,52.2414,109906.0
2025-04-30 12:30:00,52.66,52.72,52.63,52.71,140833.0,52.2414,52.3009,52.2116,52.291,140833.0
2025-04-30 12:40:00,52.7,52.73,52.7,52.72,153292.0,52.2811,52.3108,52.2811,52.3009,153292.0
2025-04-30 12:50:00,52.73,52.77,52.71,52.75,136877.0,52.3108,52.3505,52.291,52.3307,136877.0
2025-04-30 13:00:00,52.74,52.77,52.68,52.69,129971.0,52.3208,52.3505,52.2612,52.2712,129971.0
2025-04-30 13:10:00,52.69,52.72,52.63,52.7,236579.0,52.2712,52.3009,52.2116,52.2811,236579.0
2025-04-30 13:20:00,52.7,52.81,52.7,52.8,106062.0,52.2811,52.3902,52.2811,52.3803,106062.0
2025-04-30 13:30:00,52.8,52.86,52.79,52.84,150192.0,52.3803,52.4398,52.3704,52.42,150192.0
2025-04-30 13:40:00,52.83,52.88,52.83,52.86,96651.0,52.4101,52.4597,52.4101,52.4398,96651.0
2025-04-30 13:50:00,52.86,52.87,52.81,52.82,61560.0,52.4398,52.4497,52.3902,52.4001,61560.0
2025-04-30 14:00:00,52.82,52.99,52.78,52.87,533170.0,52.4001,52.5688,52.3604,52.4497,533170.0
2025-04-30 14:10:00,52.87,52.97,52.85,52.91,115468.0,52.4497,52.5489,52.4299,52.4894,115468.0
2025-04-30 14:20:00,52.92,52.93,52.8,52.84,179191.0,52.4993,52.5093,52.3803,52.42,179191.0
2025-04-30 14:30:00,52.85,52.87,52.78,52.79,421423.0,52.4299,52.4497,52.3604,52.3704,421423.0
2025-04-30 14:40:00,52.78,52.88,52.77,52.87,206615.0,52.3604,52.4597,52.3505,52.4497,206615.0
2025-04-30 14:50:00,52.86,52.87,52.79,52.8,165655.0,52.4398,52.4497,52.3704,52.3803,165655.0
2025-04-30 15:00:00,52.8,52.86,52.8,52.85,228109.0,52.3803,52.4398,52.3803,52.4299,228109.0
2025-04-30 15:10:00,52.85,52.9,52.84,52.86,222334.0,52.4299,52.4795,52.42,52.4398,222334.0
2025-04-30 15:20:00,52.85,52.88,52.8,52.8,193078.0,52.4299,52.4597,52.3803,52.3803,193078.0
2025-04-30 15:30:00,52.8,52.84,52.79,52.8,216430.0,52.3803,52.42,52.3704,52.3803,216430.0
2025-04-30 15:40:00,52.79,52.89,52.78,52.87,301763.0,52.3704,52.4696,52.3604,52.4497,301763.0
2025-04-30 15:50:00,52.87,53.0,52.85,52.85,914191.0,52.4497,52.5787,52.4299,52.4299,914191.0
2025-05-01 09:30:00,53.05,53.08,52.73,52.8,397444.0,52.6283,52.6581,52.3108,52.3803,397444.0
2025-05-01 09:40:00,52.8,52.86,52.78,52.86,148853.0,52.3803,52.4398,52.3604,52.4398,148853.0
2025-05-01 09:50:00,52.86,52.9,52.74,52.76,210222.0,52.4398,52.4795,52.3208,52.3406,210222.0
2025-05-01 10:00:00,52.78,52.89,52.74,52.78,364039.0,52.3604,52.4696,52.3208,52.3604,364039.0
2025-05-01 10:10:00,52.76,52.85,52.75,52.81,250309.0,52.3406,52.4299,52.3307,52.3902,250309.0
2025-05-01 10:20:00,52.82,52.89,52.81,52.87,141620.0,52.4001,52.4696,52.3902,52.4497,141620.0
2025-05-01 10:30:00,52.87,52.87,52.77,52.87,286161.0,52.4497,52.4497,52.3505,52.4497,286161.0
2025-05-01 10:40:00,52.87,52.89,52.84,52.85,163686.0,52.4497,52.4696,52.42,52.4299,163686.0
2025-05-01 10:50:00,52.84,52.9,52.8,52.89,384036.0,52.42,52.4795,52.3803,52.4696,384036.0
2025-05-01 11:00:00,52.89,52.92,52.85,52.89,114961.0,52.4696,52.4993,52.4299,52.4696,114961.0
2025-05-01 11:10:00,52.89,52.97,52.88,52.93,396644.0,52.4696,52.5489,52.4597,52.5093,396644.0
2025-05-01 11:20:00,52.93,52.93,52.88,52.89,110692.0,52.5093,52.5093,52.4597,52.4696,110692.0
2025-05-01 11:30:00,52.89,52.9,52.8,52.81,145915.0,52.4696,52.4795,52.3803,52.3902,145915.0
2025-05-01 11:40:00,52.82,52.82,52.72,52.73,194792.0,52.4001,52.4001,52.3009,52.3108,194792.0
2025-05-01 11:50:00,52.72,52.74,52.62,52.65,94768.0,52.3009,52.3208,52.2017,52.2315,94768.0
2025-05-01 12:00:00,52.65,52.7,52.61,52.69,98531.0,52.2315,52.2811,52.1918,52.2712,98531.0
2025-05-01 12:10:00,52.7,52.7,52.58,52.63,164057.0,52.2811,52.2811,52.162,52.2116,164057.0
2025-05-01 12:20:00,52.63,52.67,52.6,52.66,93858.0,52.2116,52.2513,52.1819,52.2414,93858.0
2025-05-01 12:30:00,52.66,52.72,52.65,52.71,124304.0,52.2414,52.3009,52.2315,52.291,124304.0
2025-05-01 12:40:00,52.71,52.71,52.64,52.66,153944.0,52.291,52.291,52.2216,52.2414,153944.0
2025-05-01 12:50:00,52.66,52.73,52.64,52.68,169973.0,52.2414,52.3108,52.2216,52.2612,169973.0
2025-05-01 13:00:00,52.68,52.79,52.68,52.79,63631.0,52.2612,52.3704,52.2612,52.3704,63631.0
2025-05-01 13:10:00,52.78,52.82,52.77,52.8,73101.0,52.3604,52.4001,52.3505,52.3803,73101.0
2025-05-01 13:20:00,52.8,52.8,52.73,52.74,75502.0,52.3803,52.3803,52.3108,52.3208,75502.0
2025-05-01 13:30:00,52.74,52.78,52.73,52.73,231843.0,52.3208,52.3604,52.3108,52.3108,231843.0
2025-05-01 13:40:00,52.73,52.74,52.67,52.71,77886.0,52.3108,52.3208,52.2513,52.291,77886.0
2025-05-01 13:50:00,52.73,52.74,52.69,52.72,103729.0,52.3108,52.3208,52.2712,52.3009,103729.0
2025-05-01 14:00:00,52.72,52.81,52.71,52.8,139240.0,52.3009,52.3902,52.291,52.3803,139240.0
2025-05-01 14:10:00,52.8,52.84,52.79,52.81,182455.0,52.3803,52.42,52.3704,52.3902,182455.0
2025-05-01 14:20:00,52.82,52.82,52.75,52.8,389267.0,52.4001,52.4001,52.3307,52.3803,389267.0
2025-05-01 14:30:00,52.8,52.85,52.8,52.84,200815.0,52.3803,52.4299,52.3803,52.42,200815.0
2025-05-01 14:40:00,52.84,52.9,52.83,52.86,585360.0,52.42,52.4795,52.4101,52.4398,585360.0
2025-05-01 14:50:00,52.87,52.87,52.8,52.8,465880.0,52.4497,52.4497,52.3803,52.3803,465880.0
2025-05-01 15:00:00,52.81,52.86,52.79,52.81,280317.0,52.3902,52.4398,52.3704,52.3902,280317.0
2025-05-01 15:10:00,52.82,52.86,52.78,52.85,365882.0,52.4001,52.4398,52.3604,52.4299,365882.0
2025-05-01 15:20:00,52.85,52.89,52.84,52.89,189174.0,52.4299,52.4696,52.42,52.4696,189174.0
2025-05-01 15:30:00,52.89,52.9,52.86,52.86,314894.0,52.4696,52.4795,52.4398,52.4398,314894.0
2025-05-01 15:40:00,52.87,52.9,52.85,52.9,320460.0,52.4497,52.4795,52.4299,52.4795,320460.0
2025-05-01 15:50:00,52.9,52.91,52.62,52.64,434285.0,52.4795,52.4894,52.2017,52.2216,434285.0
2025-05-02 09:30:00,53.54,53.64,53.53,53.64,285305.0,53.1144,53.2136,53.1045,53.2136,285305.0
2025-05-02 09:40:00,53.64,53.66,53.53,53.57,128316.0,53.2136,53.2335,53.1045,53.1442,128316.0
2025-05-02 09:50:00,53.56,53.58,53.46,53.52,177504.0,53.1342,53.1541,53.035,53.0946,177504.0
2025-05-02 10:00:00,53.52,53.59,53.5,53.55,571037.0,53.0946,53.164,53.0747,53.1243,571037.0
2025-05-02 10:10:00,53.55,53.6,53.55,53.59,340800.0,53.1243,53.1739,53.1243,53.164,340800.0
2025-05-02 10:20:00,53.58,53.7,53.55,53.7,424344.0,53.1541,53.2731,53.1243,53.2731,424344.0
2025-05-02 10:30:00,53.7,53.73,53.66,53.73,136216.0,53.2731,53.3029,53.2335,53.3029,136216.0
2025-05-02 10:40:00,53.73,53.73,53.66,53.71,98814.0,53.3029,53.3029,53.2335,53.2831,98814.0
2025-05-02 10:50:00,53.71,53.76,53.67,53.74,79004.0,53.2831,53.3327,53.2434,53.3128,79004.0
2025-05-02 11:00:00,53.75,53.76,53.69,53.7,207955.0,53.3227,53.3327,53.2632,53.2731,207955.0
2025-05-02 11:10:00,53.7,53.72,53.64,53.65,441074.0,53.2731,53.293,53.2136,53.2235,441074.0
2025-05-02 11:20:00,53.64,53.66,53.52,53.54,309116.0,53.2136,53.2335,53.0946,53.1144,309116.0
2025-05-02 11:30:00,53.54,53.59,53.52,53.58,1197683.0,53.1144,53.164,53.0946,53.1541,1197683.0
2025-05-02 11:40:00,53.57,53.58,53.53,53.54,275080.0,53.1442,53.1541,53.1045,53.1144,275080.0
2025-05-02 11:50:00,53.54,53.55,53.5,53.53,195549.0,53.1144,53.1243,53.0747,53.1045,195549.0
2025-05-02 12:00:00,53.52,53.64,53.51,53.62,551029.0,53.0946,53.2136,53.0846,53.1938,551029.0
2025-05-02 12:10:00,53.61,53.66,53.58,53.64,110494.0,53.1839,53.2335,53.1541,53.2136,110494.0
2025-05-02 12:20:00,53.64,53.65,53.61,53.62,64502.0,53.2136,53.2235,53.1839,53.1938,64502.0
2025-05-02 12:30:00,53.62,53.64,53.6,53.64,156508.0,53.1938,53.2136,53.1739,53.2136,156508.0
2025-05-02 12:40:00,53.64,53.65,53.6,53.61,129666.0,53.2136,53.2235,53.1739,53.1839,129666.0
2025-05-02 12:50:00,53.6,53.6,53.57,53.58,166011.0,53.1739,53.1739,53.1442,53.1541,166011.0
2025-05-02 13:00:00,53.55,53.58,53.53,53.54,163290.0,53.1243,53.1541,53.1045,53.1144,163290.0
2025-05-02 13:10:00,53.53,53.54,53.49,53.53,115521.0,53.1045,53.1144,53.0648,53.1045,115521.0
2025-05-02 13:20:00,53.53,53.57,53.52,53.55,109463.0,53.1045,53.1442,53.0946,53.1243,109463.0
2025-05-02 13:30:00,53.56,53.61,53.55,53.6,131788.0,53.1342,53.1839,53.1243,53.1739,131788.0
2025-05-02 13:40:00,53.6,53.6,53.55,53.59,145622.0,53.1739,53.1739,53.1243,53.164,145622.0
2025-05-02 13:50:00,53.59,53.6,53.55,53.55,165009.0,53.164,53.1739,53.1243,53.1243,165009.0
2025-05-02 14:00:00,53.55,53.61,53.55,53.6,83029.0,53.1243,53.1839,53.1243,53.1739,83029.0
2025-05-02 14:10:00,53.61,53.62,53.59,53.6,234037.0,53.1839,53.1938,53.164,53.1739,234037.0
2025-05-02 14:20:00,53.6,53.62,53.57,53.6,151189.0,53.1739,53.1938,53.1442,53.1739,151189.0
2025-05-02 14:30:00,53.61,53.64,53.59,53.62,132941.0,53.1839,53.2136,53.164,53.1938,132941.0
2025-05-02 14:40:00,53.62,53.62,53.53,53.54,207656.0,53.1938,53.1938,53.1045,53.1144,207656.0
2025-05-02 14:50:00,53.54,53.59,53.51,53.57,135711.0,53.1144,53.164,53.0846,53.1442,135711.0
2025-05-02 15:00:00,53.57,53.59,53.54,53.59,422901.0,53.1442,53.164,53.1144,53.164,422901.0
2025-05-02 15:10:00,53.59,53.63,53.56,53.63,275785.0,53.164,53.2037,53.1342,53.2037,275785.0
2025-05-02 15:20:00,53.62,53.66,53.62,53.65,133969.0,53.1938,53.2335,53.1938,53.2235,133969.0
2025-05-02 15:30:00,53.64,53.64,53.6,53.63,191998.0,53.2136,53.2136,53.1739,53.2037,191998.0
2025-05-02 15:40:00,53.63,53.64,53.59,53.59,129095.0,53.2037,53.2136,53.164,53.164,129095.0
2025-05-02 15:50:00,53.6,53.66,53.6,53.61,385731.0,53.1739,53.2335,53.1739,53.1839,385731.0
2025-05-05 09:30:00,53.79,53.83,53.72,53.77,227698.0,53.3624,53.4021,53.293,53.3426,227698.0
2025-05-05 09:40:00,53.76,53.79,53.74,53.78,102750.0,53.3327,53.3624,53.3128,53.3525,102750.0
2025-05-05 09:50:00,53.78,53.79,53.73,53.76,101570.0,53.3525,53.3624,53.3029,53.3327,101570.0
2025-05-05 10:00:00,53.77,53.8,53.73,53.77,470728.0,53.3426,53.3723,53.3029,53.3426,470728.0
2025-05-05 10:10:00,53.77,53.79,53.74,53.78,365144.0,53.3426,53.3624,53.3128,53.3525,365144.0
2025-05-05 10:20:00,53.78,53.79,53.75,53.79,162961.0,53.3525,53.3624,53.3227,53.3624,162961.0
2025-05-05 10:30:00,53.8,53.82,53.74,53.8,193732.0,53.3723,53.3922,53.3128,53.3723,193732.0
2025-05-05 10:40:00,53.8,53.85,53.8,53.84,328317.0,53.3723,53.4219,53.3723,53.412,328317.0
2025-05-05 10:50:00,53.83,53.86,53.81,53.84,268560.0,53.4021,53.4319,53.3823,53.412,268560.0
2025-05-05 11:00:00,53.84,53.85,53.76,53.78,218277.0,53.412,53.4219,53.3327,53.3525,218277.0
2025-05-05 11:10:00,53.78,53.82,53.77,53.82,149329.0,53.3525,53.3922,53.3426,53.3922,149329.0
2025-05-05 11:20:00,53.82,53.84,53.77,53.79,170266.0,53.3922,53.412,53.3426,53.3624,170266.0
2025-05-05 11:30:00,53.79,53.81,53.74,53.75,45786.0,53.3624,53.3823,53.3128,53.3227,45786.0
2025-05-05 11:40:00,53.75,53.78,53.72,53.76,115139.0,53.3227,53.3525,53.293,53.3327,115139.0
2025-05-05 11:50:00,53.76,53.79,53.74,53.78,94970.0,53.3327,53.3624,53.3128,53.3525,94970.0
2025-05-05 12:00:00,53.78,53.82,53.75,53.76,623267.0,53.3525,53.3922,53.3227,53.3327,623267.0
2025-05-05 12:10:00,53.76,53.8,53.76,53.8,62568.0,53.3327,53.3723,53.3327,53.3723,62568.0
2025-05-05 12:20:00,53.8,53.8,53.77,53.79,65801.0,53.3723,53.3723,53.3426,53.3624,65801.0
2025-05-05 12:30:00,53.79,53.8,53.76,53.78,297295.0,53.3624,53.3723,53.3327,53.3525,297295.0
2025-05-05 12:40:00,53.79,53.81,53.77,53.78,87710.0,53.3624,53.3823,53.3426,53.3525,87710.0
2025-05-05 12:50:00,53.78,53.78,53.75,53.76,64159.0,53.3525,53.3525,53.3227,53.3327,64159.0
2025-05-05 13:00:00,53.76,53.76,53.72,53.75,152205.0,53.3327,53.3327,53.293,53.3227,152205.0
2025-05-05 13:10:00,53.75,53.77,53.72,53.75,98498.0,53.3227,53.3426,53.293,53.3227,98498.0
2025-05-05 13:20:00,53.75,53.76,53.73,53.75,62635.0,53.3227,53.3327,53.3029,53.3227,62635.0
2025-05-05 13:30:00,53.74,53.78,53.74,53.76,134481.0,53.3128,53.3525,53.3128,53.3327,134481.0
2025-05-05 13:40:00,53.75,53.77,53.74,53.76,97113.0,53.3227,53.3426,53.3128,53.3327,97113.0
2025-05-05 13:50:00,53.77,53.78,53.74,53.75,113252.0,53.3426,53.3525,53.3128,53.3227,113252.0
2025-05-05 14:00:00,53.75,53.8,53.74,53.8,110703.0,53.3227,53.3723,53.3128,53.3723,110703.0
2025-05-05 14:10:00,53.8,53.81,53.79,53.81,150379.0,53.3723,53.3823,53.3624,53.3823,150379.0
2025-05-05 14:20:00,53.8,53.81,53.78,53.79,124623.0,53.3723,53.3823,53.3525,53.3624,124623.0
2025-05-05 14:30:00,53.79,53.82,53.78,53.82,142268.0,53.3624,53.3922,53.3525,53.3922,142268.0
2025-05-05 14:40:00,53.82,53.83,53.8,53.82,105374.0,53.3922,53.4021,53.3723,53.3922,105374.0
2025-05-05 14:50:00,53.81,53.83,53.8,53.8,96756.0,53.3823,53.4021,53.3723,53.3723,96756.0
2025-05-05 15:00:00,53.8,53.83,53.77,53.82,208930.0,53.3723,53.4021,53.3426,53.3922,208930.0
2025-05-05 15:10:00,53.83,53.83,53.8,53.8,769335.0,53.4021,53.4021,53.3723,53.3723,769335.0
2025-05-05 15:20:00,53.8,53.81,53.77,53.79,466195.0,53.3723,53.3823,53.3426,53.3624,466195.0
2025-05-05 15:30:00,53.79,53.83,53.77,53.8,146853.0,53.3624,53.4021,53.3426,53.3723,146853.0
2025-05-05 15:40:00,53.81,53.82,53.73,53.76,552168.0,53.3823,53.3922,53.3029,53.3327,552168.0
2025-05-05 15:50:00,53.77,53.78,53.71,53.72,341715.0,53.3426,53.3525,53.2831,53.293,341715.0
2025-05-06 09:30:00,53.69,53.78,53.67,53.75,224013.0,53.2632,53.3525,53.2434,53.3227,224013.0
2025-05-06 09:40:00,53.75,53.77,53.7,53.71,101065.0,53.3227,53.3426,53.2731,53.2831,101065.0
2025-05-06 09:50:00,53.7,53.7,53.63,53.69,163616.0,53.2731,53.2731,53.2037,53.2632,163616.0
2025-05-06 10:00:00,53.69,53.71,53.64,53.7,3708806.0,53.2632,53.2831,53.2136,53.2731,3708806.0
2025-05-06 10:10:00,53.7,53.85,53.7,53.8,205491.0,53.2731,53.4219,53.2731,53.3723,205491.0
2025-05-06 10:20:00,53.8,53.83,53.78,53.79,158896.0,53.3723,53.4021,53.3525,53.3624,158896.0
2025-05-06 10:30:00,53.8,53.81,53.77,53.79,1747911.0,53.3723,53.3823,53.3426,53.3624,1747911.0
2025-05-06 10:40:00,53.79,53.79,53.71,53.78,190637.0,53.3624,53.3624,53.2831,53.3525,190637.0
2025-05-06 10:50:00,53.78,53.78,53.71,53.75,161010.0,53.3525,53.3525,53.2831,53.3227,161010.0
2025-05-06 11:00:00,53.74,53.79,53.73,53.75,222918.0,53.3128,53.3624,53.3029,53.3227,222918.0
2025-05-06 11:10:00,53.76,53.79,53.75,53.78,222737.0,53.3327,53.3624,53.3227,53.3525,222737.0
2025-05-06 11:20:00,53.78,53.82,53.77,53.79,234753.0,53.3525,53.3922,53.3426,53.3624,234753.0
2025-05-06 11:30:00,53.8,53.82,53.76,53.8,426536.0,53.3723,53.3922,53.3327,53.3723,426536.0
2025-05-06 11:40:00,53.8,53.81,53.72,53.74,183475.0,53.3723,53.3823,53.293,53.3128,183475.0
2025-05-06 11:50:00,53.75,53.75,53.7,53.71,3101371.0,53.3227,53.3227,53.2731,53.2831,3101371.0
2025-05-06 12:00:00,53.71,53.75,53.69,53.7,139757.0,53.2831,53.3227,53.2632,53.2731,139757.0
2025-05-06 12:10:00,53.69,53.84,53.69,53.82,435329.0,53.2632,53.412,53.2632,53.3922,435329.0
2025-05-06 12:20:00,53.82,53.83,53.74,53.79,300854.0,53.3922,53.4021,53.3128,53.3624,300854.0
2025-05-06 12:30:00,53.79,53.85,53.77,53.82,528432.0,53.3624,53.4219,53.3426,53.3922,528432.0
2025-05-06 12:40:00,53.8,53.81,53.71,53.72,140106.0,53.3723,53.3823,53.2831,53.293,140106.0
2025-05-06 12:50:00,53.72,53.74,53.66,53.66,111599.0,53.293,53.3128,53.2335,53.2335,111599.0
2025-05-06 13:00:00,53.67,53.79,53.67,53.79,226651.0,53.2434,53.3624,53.2434,53.3624,226651.0
2025-05-06 13:10:00,53.78,53.82,53.75,53.82,111970.0,53.3525,53.3922,53.3227,53.3922,111970.0
2025-05-06 13:20:00,53.81,53.81,53.73,53.75,79128.0,53.3823,53.3823,53.3029,53.3227,79128.0
2025-05-06 13:30:00,53.75,53.78,53.7,53.71,121483.0,53.3227,53.3525,53.2731,53.2831,121483.0
2025-05-06 13:40:00,53.71,53.71,53.64,53.66,122439.0,53.2831,53.2831,53.2136,53.2335,122439.0
2025-05-06 13:50:00,53.65,53.68,53.64,53.66,137579.0,53.2235,53.2533,53.2136,53.2335,137579.0
2025-05-06 14:00:00,53.66,53.72,53.65,53.69,283607.0,53.2335,53.293,53.2235,53.2632,283607.0
2025-05-06 14:10:00,53.69,53.69,53.64,53.68,188577.0,53.2632,53.2632,53.2136,53.2533,188577.0
2025-05-06 14:20:00,53.68,53.76,53.68,53.76,78792.0,53.2533,53.3327,53.2533,53.3327,78792.0
2025-05-06 14:30:00,53.76,53.79,53.75,53.77,188367.0,53.3327,53.3624,53.3227,53.3426,188367.0
2025-05-06 14:40:00,53.78,53.8,53.75,53.77,237661.0,53.3525,53.3723,53.3227,53.3426,237661.0
2025-05-06 14:50:00,53.77,53.82,53.75,53.82,224360.0,53.3426,53.3922,53.3227,53.3922,224360.0
2025-05-06 15:00:00,53.81,53.82,53.74,53.76,263717.0,53.3823,53.3922,53.3128,53.3327,263717.0
2025-05-06 15:10:00,53.76,53.79,53.73,53.76,270277.0,53.3327,53.3624,53.3029,53.3327,270277.0
2025-05-06 15:20:00,53.76,53.8,53.75,53.79,221195.0,53.3327,53.3723,53.3227,53.3624,221195.0
2025-05-06 15:30:00,53.79,53.83,53.78,53.78,179622.0,53.3624,53.4021,53.3525,53.3525,179622.0
2025-05-06 15:40:00,53.79,53.82,53.78,53.81,721056.0,53.3624,53.3922,53.3525,53.3823,721056.0
2025-05-06 15:50:00,53.81,53.81,53.7,53.71,507898.0,53.3823,53.3823,53.2731,53.2831,507898.0
2025-05-07 09:30:00,53.61,53.61,53.51,53.51,415298.0,53.1839,53.1839,53.0846,53.0846,415298.0
2025-05-07 09:40:00,53.52,53.6,53.51,53.52,524446.0,53.0946,53.1739,53.0846,53.0946,524446.0
2025-05-07 09:50:00,53.53,53.68,53.52,53.66,287088.0,53.1045,53.2533,53.0946,53.2335,287088.0
2025-05-07 10:00:00,53.66,53.67,53.6,53.61,352327.0,53.2335,53.2434,53.1739,53.1839,352327.0
2025-05-07 10:10:00,53.61,53.63,53.57,53.59,201835.0,53.1839,53.2037,53.1442,53.164,201835.0
2025-05-07 10:20:00,53.59,53.65,53.58,53.63,180720.0,53.164,53.2235,53.1541,53.2037,180720.0
2025-05-07 10:30:00,53.64,53.67,53.63,53.66,119097.0,53.2136,53.2434,53.2037,53.2335,119097.0
2025-05-07 10:40:00,53.66,53.7,53.65,53.65,178673.0,53.2335,53.2731,53.2235,53.2235,178673.0
2025-05-07 10:50:00,53.65,53.66,53.58,53.59,105231.0,53.2235,53.2335,53.1541,53.164,105231.0
2025-05-07 11:00:00,53.59,53.63,53.56,53.61,158773.0,53.164,53.2037,53.1342,53.1839,158773.0
2025-05-07 11:10:00,53.62,53.64,53.58,53.59,208775.0,53.1938,53.2136,53.1541,53.164,208775.0
2025-05-07 11:20:00,53.59,53.6,53.53,53.54,715211.0,53.164,53.1739,53.1045,53.1144,715211.0
2025-05-07 11:30:00,53.54,53.59,53.53,53.58,229960.0,53.1144,53.164,53.1045,53.1541,229960.0
2025-05-07 11:40:00,53.58,53.63,53.57,53.58,149309.0,53.1541,53.2037,53.1442,53.1541,149309.0
2025-05-07 11:50:00,53.57,53.65,53.55,53.63,96051.0,53.1442,53.2235,53.1243,53.2037,96051.0
2025-05-07 12:00:00,53.63,53.64,53.59,53.62,85651.0,53.2037,53.2136,53.164,53.1938,85651.0
2025-05-07 12:10:00,53.62,53.64,53.6,53.63,336016.0,53.1938,53.2136,53.1739,53.2037,336016.0
2025-05-07 12:20:00,53.63,53.63,53.57,53.57,93455.0,53.2037,53.2037,53.1442,53.1442,93455.0
2025-05-07 12:30:00,53.58,53.65,53.58,53.63,92242.0,53.1541,53.2235,53.1541,53.2037,92242.0
2025-05-07 12:40:00,53.64,53.69,53.63,53.69,219080.0,53.2136,53.2632,53.2037,53.2632,219080.0
2025-05-07 12:50:00,53.69,53.73,53.67,53.71,118601.0,53.2632,53.3029,53.2434,53.2831,118601.0
2025-05-07 13:00:00,53.7,53.72,53.69,53.71,155422.0,53.2731,53.293,53.2632,53.2831,155422.0
2025-05-07 13:10:00,53.71,53.73,53.68,53.68,112760.0,53.2831,53.3029,53.2533,53.2533,112760.0
2025-05-07 13:20:00,53.68,53.69,53.64,53.66,317612.0,53.2533,53.2632,53.2136,53.2335,317612.0
2025-05-07 13:30:00,53.65,53.66,53.6,53.62,114657.0,53.2235,53.2335,53.1739,53.1938,114657.0
2025-05-07 13:40:00,53.62,53.62,53.57,53.61,304770.0,53.1938,53.1938,53.1442,53.1839,304770.0
2025-05-07 13:50:00,53.61,53.63,53.53,53.57,379570.0,53.1839,53.2037,53.1045,53.1442,379570.0
2025-05-07 14:00:00,53.59,53.66,53.46,53.48,263005.0,53.164,53.2335,53.035,53.0549,263005.0
2025-05-07 14:10:00,53.47,53.53,53.45,53.48,144032.0,53.045,53.1045,53.0251,53.0549,144032.0
2025-05-07 14:20:00,53.48,53.56,53.48,53.54,116860.0,53.0549,53.1342,53.0549,53.1144,116860.0
2025-05-07 14:30:00,53.54,53.68,53.51,53.65,284806.0,53.1144,53.2533,53.0846,53.2235,284806.0
2025-05-07 14:40:00,53.66,53.68,53.41,53.46,149654.0,53.2335,53.2533,52.9854,53.035,149654.0
2025-05-07 14:50:00,53.48,53.65,53.42,53.63,284467.0,53.0549,53.2235,52.9954,53.2037,284467.0
2025-05-07 15:00:00,53.62,53.62,53.5,53.57,286320.0,53.1938,53.1938,53.0747,53.1442,286320.0
2025-05-07 15:10:00,53.57,53.57,53.42,53.49,148761.0,53.1442,53.1442,52.9954,53.0648,148761.0
2025-05-07 15:20:00,53.51,53.51,53.35,53.37,139749.0,53.0846,53.0846,52.9259,52.9458,139749.0
2025-05-07 15:30:00,53.36,53.45,53.35,53.43,248068.0,52.9358,53.0251,52.9259,53.0053,248068.0
2025-05-07 15:40:00,53.43,53.66,53.41,53.52,594305.0,53.0053,53.2335,52.9854,53.0946,594305.0
2025-05-07 15:50:00,53.51,53.57,53.46,53.51,387205.0,53.0846,53.1442,53.035,53.0846,387205.0
2025-05-08 09:30:00,53.74,53.74,53.51,53.52,205087.0,53.3128,53.3128,53.0846,53.0946,205087.0
2025-05-08 09:40:00,53.52,53.56,53.51,53.54,64573.0,53.0946,53.1342,53.0846,53.1144,64573.0
2025-05-08 09:50:00,53.54,53.58,53.51,53.55,96366.0,53.1144,53.1541,53.0846,53.1243,96366.0
2025-05-08 10:00:00,53.55,53.58,53.51,53.53,154051.0,53.1243,53.1541,53.0846,53.1045,154051.0
2025-05-08 10:10:00,53.52,53.56,53.48,53.55,148837.0,53.0946,53.1342,53.0549,53.1243,148837.0
2025-05-08 10:20:00,53.56,53.59,53.54,53.58,151715.0,53.1342,53.164,53.1144,53.1541,151715.0
2025-05-08 10:30:00,53.59,53.61,53.52,53.54,334562.0,53.164,53.1839,53.0946,53.1144,334562.0
2025-05-08 10:40:00,53.52,53.55,53.47,53.48,77222.0,53.0946,53.1243,53.045,53.0549,77222.0
2025-05-08 10:50:00,53.48,53.48,53.38,53.4,396719.0,53.0549,53.0549,52.9557,52.9755,396719.0
2025-05-08 11:00:00,53.4,53.47,53.36,53.46,257147.0,52.9755,53.045,52.9358,53.035,257147.0
2025-05-08 11:10:00,53.47,53.51,53.46,53.48,160073.0,53.045,53.0846,53.035,53.0549,160073.0
2025-05-08 11:20:00,53.48,53.57,53.45,53.52,405282.0,53.0549,53.1442,53.0251,53.0946,405282.0
2025-05-08 11:30:00,53.53,53.56,53.49,53.55,160243.0,53.1045,53.1342,53.0648,53.1243,160243.0
2025-05-08 11:40:00,53.55,53.65,53.55,53.6,148230.0,53.1243,53.2235,53.1243,53.1739,148230.0
2025-05-08 11:50:00,53.6,53.6,53.51,53.56,205273.0,53.1739,53.1739,53.0846,53.1342,205273.0
2025-05-08 12:00:00,53.56,53.59,53.53,53.58,115237.0,53.1342,53.164,53.1045,53.1541,115237.0
2025-05-08 12:10:00,53.58,53.59,53.53,53.55,134543.0,53.1541,53.164,53.1045,53.1243,134543.0
2025-05-08 12:20:00,53.55,53.56,53.49,53.5,463790.0,53.1243,53.1342,53.0648,53.0747,463790.0
2025-05-08 12:30:00,53.5,53.54,53.5,53.53,148615.0,53.0747,53.1144,53.0747,53.1045,148615.0
2025-05-08 12:40:00,53.53,53.59,53.52,53.58,232176.0,53.1045,53.164,53.0946,53.1541,232176.0
2025-05-08 12:50:00,53.58,53.61,53.56,53.58,223547.0,53.1541,53.1839,53.1342,53.1541,223547.0
2025-05-08 13:00:00,53.57,53.58,53.51,53.52,90479.0,53.1442,53.1541,53.0846,53.0946,90479.0
2025-05-08 13:10:00,53.52,53.53,53.5,53.52,76634.0,53.0946,53.1045,53.0747,53.0946,76634.0
2025-05-08 13:20:00,53.53,53.54,53.47,53.48,152637.0,53.1045,53.1144,53.045,53.0549,152637.0
2025-05-08 13:30:00,53.49,53.52,53.43,53.46,140869.0,53.0648,53.0946,53.0053,53.035,140869.0
2025-05-08 13:40:00,53.47,53.48,53.43,53.47,237722.0,53.045,53.0549,53.0053,53.045,237722.0
2025-05-08 13:50:00,53.47,53.5,53.44,53.44,112229.0,53.045,53.0747,53.0152,53.0152,112229.0
2025-05-08 14:00:00,53.44,53.5,53.43,53.5,327394.0,53.0152,53.0747,53.0053,53.0747,327394.0
2025-05-08 14:10:00,53.49,53.53,53.48,53.51,623542.0,53.0648,53.1045,53.0549,53.0846,623542.0
2025-05-08 14:20:00,53.51,53.52,53.46,53.48,826373.0,53.0846,53.0946,53.035,53.0549,826373.0
2025-05-08 14:30:00,53.47,53.52,53.47,53.5,166202.0,53.045,53.0946,53.045,53.0747,166202.0
2025-05-08 14:40:00,53.5,53.52,53.5,53.51,271042.0,53.0747,53.0946,53.0747,53.0846,271042.0
2025-05-08 14:50:00,53.51,53.53,53.48,53.48,238226.0,53.0846,53.1045,53.0549,53.0549,238226.0
2025-05-08 15:00:00,53.48,53.49,53.43,53.44,443694.0,53.0549,53.0648,53.0053,53.0152,443694.0
2025-05-08 15:10:00,53.45,53.48,53.44,53.47,230117.0,53.0251,53.0549,53.0152,53.045,230117.0
2025-05-08 15:20:00,53.47,53.53,53.46,53.5,384913.0,53.045,53.1045,53.035,53.0747,384913.0
2025-05-08 15:30:00,53.5,53.52,53.45,53.46,217312.0,53.0747,53.0946,53.0251,53.035,217312.0
2025-05-08 15:40:00,53.46,53.47,53.42,53.44,319922.0,53.035,53.045,52.9954,53.0152,319922.0
2025-05-08 15:50:00,53.44,53.44,53.34,53.34,955483.0,53.0152,53.0152,52.916,52.916,955483.0
2025-05-09 09:30:00,53.79,53.79,53.72,53.75,267027.0,53.3624,53.3624,53.293,53.3227,267027.0
2025-05-09 09:40:00,53.75,53.77,53.7,53.76,84380.0,53.3227,53.3426,53.2731,53.3327,84380.0
2025-05-09 09:50:00,53.75,53.76,53.7,53.75,147159.0,53.3227,53.3327,53.2731,53.3227,147159.0
2025-05-09 10:00:00,53.75,53.76,53.71,53.76,135328.0,53.3227,53.3327,53.2831,53.3327,135328.0
2025-05-09 10:10:00,53.76,53.76,53.68,53.69,122924.0,53.3327,53.3327,53.2533,53.2632,122924.0
2025-05-09 10:20:00,53.68,53.72,53.67,53.69,239349.0,53.2533,53.293,53.2434,53.2632,239349.0
2025-05-09 10:30:00,53.7,53.75,53.65,53.67,132486.0,53.2731,53.3227,53.2235,53.2434,132486.0
2025-05-09 10:40:00,53.68,53.7,53.65,53.7,113613.0,53.2533,53.2731,53.2235,53.2731,113613.0
2025-05-09 10:50:00,53.69,53.7,53.64,53.67,111782.0,53.2632,53.2731,53.2136,53.2434,111782.0
2025-05-09 11:00:00,53.68,53.71,53.66,53.69,68210.0,53.2533,53.2831,53.2335,53.2632,68210.0
2025-05-09 11:10:00,53.68,53.69,53.63,53.63,73027.0,53.2533,53.2632,53.2037,53.2037,73027.0
2025-05-09 11:20:00,53.63,53.64,53.59,53.63,465222.0,53.2037,53.2136,53.164,53.2037,465222.0
2025-05-09 11:30:00,53.63,53.66,53.6,53.65,147098.0,53.2037,53.2335,53.1739,53.2235,147098.0
2025-05-09 11:40:00,53.64,53.67,53.63,53.66,151280.0,53.2136,53.2434,53.2037,53.2335,151280.0
2025-05-09 11:50:00,53.66,53.71,53.66,53.71,135989.0,53.2335,53.2831,53.2335,53.2831,135989.0
2025-05-09 12:00:00,53.71,53.72,53.6,53.62,170132.0,53.2831,53.293,53.1739,53.1938,170132.0
2025-05-09 12:10:00,53.62,53.65,53.58,53.63,186418.0,53.1938,53.2235,53.1541,53.2037,186418.0
2025-05-09 12:20:00,53.63,53.65,53.58,53.58,301029.0,53.2037,53.2235,53.1541,53.1541,301029.0
2025-05-09 12:30:00,53.58,53.62,53.55,53.58,157912.0,53.1541,53.1938,53.1243,53.1541,157912.0
2025-05-09 12:40:00,53.58,53.59,53.52,53.53,184125.0,53.1541,53.164,53.0946,53.1045,184125.0
2025-05-09 12:50:00,53.54,53.57,53.51,53.53,265745.0,53.1144,53.1442,53.0846,53.1045,265745.0
2025-05-09 13:00:00,53.53,53.55,53.5,53.55,59329.0,53.1045,53.1243,53.0747,53.1243,59329.0
2025-05-09 13:10:00,53.55,53.59,53.52,53.58,118647.0,53.1243,53.164,53.0946,53.1541,118647.0
2025-05-09 13:20:00,53.59,53.62,53.52,53.59,461563.0,53.164,53.1938,53.0946,53.164,461563.0
2025-05-09 13:30:00,53.6,53.64,53.58,53.64,189052.0,53.1739,53.2136,53.1541,53.2136,189052.0
2025-05-09 13:40:00,53.64,53.68,53.63,53.68,313450.0,53.2136,53.2533,53.2037,53.2533,313450.0
2025-05-09 13:50:00,53.68,53.7,53.65,53.69,454944.0,53.2533,53.2731,53.2235,53.2632,454944.0
2025-05-09 14:00:00,53.69,53.7,53.66,53.67,379285.0,53.2632,53.2731,53.2335,53.2434,379285.0
2025-05-09 14:10:00,53.66,53.68,53.62,53.64,394493.0,53.2335,53.2533,53.1938,53.2136,394493.0
2025-05-09 14:20:00,53.64,53.66,53.63,53.65,364044.0,53.2136,53.2335,53.2037,53.2235,364044.0
2025-05-09 14:30:00,53.65,53.67,53.63,53.65,430153.0,53.2235,53.2434,53.2037,53.2235,430153.0
2025-05-09 14:40:00,53.65,53.67,53.64,53.66,301433.0,53.2235,53.2434,53.2136,53.2335,301433.0
2025-05-09 14:50:00,53.66,53.68,53.65,53.67,312776.0,53.2335,53.2533,53.2235,53.2434,312776.0
2025-05-09 15:00:00,53.67,53.69,53.67,53.69,381496.0,53.2434,53.2632,53.2434,53.2632,381496.0
2025-05-09 15:10:00,53.69,53.7,53.66,53.68,350276.0,53.2632,53.2731,53.2335,53.2533,350276.0
2025-05-09 15:20:00,53.68,53.68,53.63,53.64,248079.0,53.2533,53.2533,53.2037,53.2136,248079.0
2025-05-09 15:30:00,53.63,53.64,53.59,53.6,826884.0,53.2037,53.2136,53.164,53.1739,826884.0
2025-05-09 15:40:00,53.61,53.62,53.59,53.61,365649.0,53.1839,53.1938,53.164,53.1839,365649.0
2025-05-09 15:50:00,53.61,53.68,53.61,53.68,1675023.0,53.1839,53.2533,53.1839,53.2533,1675023.0
2025-05-12 09:30:00,53.77,53.84,53.7,53.75,577336.0,53.3426,53.412,53.2731,53.3227,577336.0
2025-05-12 09:40:00,53.75,53.77,53.66,53.66,135659.0,53.3227,53.3426,53.2335,53.2335,135659.0
2025-05-12 09:50:00,53.66,53.72,53.62,53.64,330605.0,53.2335,53.293,53.1938,53.2136,330605.0
2025-05-12 10:00:00,53.64,53.74,53.61,53.71,314811.0,53.2136,53.3128,53.1839,53.2831,314811.0
2025-05-12 10:10:00,53.71,53.75,53.69,53.73,566592.0,53.2831,53.3227,53.2632,53.3029,566592.0
2025-05-12 10:20:00,53.73,53.73,53.6,53.64,1065101.0,53.3029,53.3029,53.1739,53.2136,1065101.0
2025-05-12 10:30:00,53.64,53.69,53.52,53.69,165951.0,53.2136,53.2632,53.0946,53.2632,165951.0
2025-05-12 10:40:00,53.69,53.78,53.67,53.77,217837.0,53.2632,53.3525,53.2434,53.3426,217837.0
2025-05-12 10:50:00,53.77,53.79,53.73,53.75,302103.0,53.3426,53.3624,53.3029,53.3227,302103.0
2025-05-12 11:00:00,53.76,53.82,53.73,53.8,179141.0,53.3327,53.3922,53.3029,53.3723,179141.0
2025-05-12 11:10:00,53.8,53.85,53.78,53.8,86269.0,53.3723,53.4219,53.3525,53.3723,86269.0
2025-05-12 11:20:00,53.81,53.82,53.75,53.81,598783.0,53.3823,53.3922,53.3227,53.3823,598783.0
2025-05-12 11:30:00,53.81,53.85,53.79,53.81,183854.0,53.3823,53.4219,53.3624,53.3823,183854.0
2025-05-12 11:40:00,53.82,53.82,53.73,53.73,560895.0,53.3922,53.3922,53.3029,53.3029,560895.0
2025-05-12 11:50:00,53.74,53.75,53.69,53.72,167949.0,53.3128,53.3227,53.2632,53.293,167949.0
2025-05-12 12:00:00,53.71,53.78,53.7,53.77,132344.0,53.2831,53.3525,53.2731,53.3426,132344.0
2025-05-12 12:10:00,53.77,53.78,53.72,53.73,131718.0,53.3426,53.3525,53.293,53.3029,131718.0
2025-05-12 12:20:00,53.73,53.8,53.71,53.74,92141.0,53.3029,53.3723,53.2831,53.3128,92141.0
2025-05-12 12:30:00,53.75,53.78,53.74,53.76,110148.0,53.3227,53.3525,53.3128,53.3327,110148.0
2025-05-12 12:40:00,53.76,53.82,53.75,53.8,366328.0,53.3327,53.3922,53.3227,53.3723,366328.0
2025-05-12 12:50:00,53.8,53.82,53.78,53.8,210510.0,53.3723,53.3922,53.3525,53.3723,210510.0
2025-05-12 13:00:00,53.8,53.86,53.79,53.86,311518.0,53.3723,53.4319,53.3624,53.4319,311518.0
2025-05-12 13:10:00,53.85,53.85,53.81,53.83,71911.0,53.4219,53.4219,53.3823,53.4021,71911.0
2025-05-12 13:20:00,53.82,53.83,53.79,53.79,108782.0,53.3922,53.4021,53.3624,53.3624,108782.0
2025-05-12 13:30:00,53.79,53.82,53.78,53.79,96190.0,53.3624,53.3922,53.3525,53.3624,96190.0
2025-05-12 13:40:00,53.79,53.81,53.77,53.81,266837.0,53.3624,53.3823,53.3426,53.3823,266837.0
2025-05-12 13:50:00,53.81,53.83,53.79,53.79,176641.0,53.3823,53.4021,53.3624,53.3624,176641.0
2025-05-12 14:00:00,53.8,53.83,53.78,53.79,150573.0,53.3723,53.4021,53.3525,53.3624,150573.0
2025-05-12 14:10:00,53.79,53.79,53.76,53.79,416225.0,53.3624,53.3624,53.3327,53.3624,416225.0
2025-05-12 14:20:00,53.78,53.8,53.76,53.79,197352.0,53.3525,53.3723,53.3327,53.3624,197352.0
2025-05-12 14:30:00,53.79,53.83,53.78,53.82,189692.0,53.3624,53.4021,53.3525,53.3922,189692.0
2025-05-12 14:40:00,53.83,53.86,53.82,53.84,115593.0,53.4021,53.4319,53.3922,53.412,115593.0
2025-05-12 14:50:00,53.84,53.85,53.82,53.84,114366.0,53.412,53.4219,53.3922,53.412,114366.0
2025-05-12 15:00:00,53.84,53.86,53.81,53.86,171993.0,53.412,53.4319,53.3823,53.4319,171993.0
2025-05-12 15:10:00,53.86,53.89,53.84,53.89,164617.0,53.4319,53.4616,53.412,53.4616,164617.0
2025-05-12 15:20:00,53.88,53.89,53.85,53.85,273113.0,53.4517,53.4616,53.4219,53.4219,273113.0
2025-05-12 15:30:00,53.84,53.88,53.83,53.85,185825.0,53.412,53.4517,53.4021,53.4219,185825.0
2025-05-12 15:40:00,53.86,53.86,53.82,53.85,174767.0,53.4319,53.4319,53.3922,53.4219,174767.0
2025-05-12 15:50:00,53.84,53.94,53.83,53.93,1219050.0,53.412,53.5112,53.4021,53.5013,1219050.0
2025-05-13 09:30:00,53.86,53.86,53.81,53.83,299723.0,53.4319,53.4319,53.3823,53.4021,299723.0
2025-05-13 09:40:00,53.85,53.88,53.82,53.86,138943.0,53.4219,53.4517,53.3922,53.4319,138943.0
2025-05-13 09:50:00,53.86,53.87,53.82,53.84,143411.0,53.4319,53.4418,53.3922,53.412,143411.0
2025-05-13 10:00:00,53.85,53.87,53.83,53.87,167211.0,53.4219,53.4418,53.4021,53.4418,167211.0
2025-05-13 10:10:00,53.87,53.92,53.85,53.89,289921.0,53.4418,53.4914,53.4219,53.4616,289921.0
2025-05-13 10:20:00,53.89,53.9,53.82,53.83,217188.0,53.4616,53.4715,53.3922,53.4021,217188.0
2025-05-13 10:30:00,53.83,53.88,53.82,53.88,191389.0,53.4021,53.4517,53.3922,53.4517,191389.0
2025-05-13 10:40:00,53.88,53.91,53.85,53.89,331982.0,53.4517,53.4815,53.4219,53.4616,331982.0
2025-05-13 10:50:00,53.88,53.97,53.88,53.96,185842.0,53.4517,53.541,53.4517,53.5311,185842.0
2025-05-13 11:00:00,53.96,53.98,53.94,53.95,116298.0,53.5311,53.5509,53.5112,53.5211,116298.0
2025-05-13 11:10:00,53.95,53.99,53.94,53.97,104436.0,53.5211,53.5608,53.5112,53.541,104436.0
2025-05-13 11:20:00,53.98,54.03,53.97,54.03,297336.0,53.5509,53.6005,53.541,53.6005,297336.0
2025-05-13 11:30:00,54.02,54.05,54.01,54.03,215649.0,53.5906,53.6204,53.5807,53.6005,215649.0
2025-05-13 11:40:00,54.03,54.06,54.01,54.01,187741.0,53.6005,53.6303,53.5807,53.5807,187741.0
2025-05-13 11:50:00,54.01,54.03,53.99,54.02,215641.0,53.5807,53.6005,53.5608,53.5906,215641.0
2025-05-13 12:00:00,54.02,54.02,53.98,54.0,222962.0,53.5906,53.5906,53.5509,53.5708,222962.0
2025-05-13 12:10:00,53.99,54.02,53.97,53.98,206875.0,53.5608,53.5906,53.541,53.5509,206875.0
2025-05-13 12:20:00,53.97,54.02,53.96,54.01,174187.0,53.541,53.5906,53.5311,53.5807,174187.0
2025-05-13 12:30:00,54.01,54.06,54.0,54.05,122686.0,53.5807,53.6303,53.5708,53.6204,122686.0
2025-05-13 12:40:00,54.06,54.09,54.05,54.06,348034.0,53.6303,53.66,53.6204,53.6303,348034.0
2025-05-13 12:50:00,54.07,54.08,54.04,54.05,198723.0,53.6402,53.6501,53.6104,53.6204,198723.0
2025-05-13 13:00:00,54.05,54.08,54.04,54.05,145113.0,53.6204,53.6501,53.6104,53.6204,145113.0
2025-05-13 13:10:00,54.05,54.08,54.03,54.06,123035.0,53.6204,53.6501,53.6005,53.6303,123035.0
2025-05-13 13:20:00,54.07,54.08,54.05,54.05,112396.0,53.6402,53.6501,53.6204,53.6204,112396.0
2025-05-13 13:30:00,54.05,54.12,54.05,54.08,98975.0,53.6204,53.6898,53.6204,53.6501,98975.0
2025-05-13 13:40:00,54.08,54.09,54.06,54.09,218626.0,53.6501,53.66,53.6303,53.66,218626.0
2025-05-13 13:50:00,54.09,54.1,54.05,54.06,179300.0,53.66,53.67,53.6204,53.6303,179300.0
2025-05-13 14:00:00,54.05,54.08,54.03,54.05,170820.0,53.6204,53.6501,53.6005,53.6204,170820.0
2025-05-13 14:10:00,54.05,54.1,54.05,54.09,155596.0,53.6204,53.67,53.6204,53.66,155596.0
2025-05-13 14:20:00,54.1,54.11,54.05,54.05,258993.0,53.67,53.6799,53.6204,53.6204,258993.0
2025-05-13 14:30:00,54.05,54.08,54.05,54.07,401452.0,53.6204,53.6501,53.6204,53.6402,401452.0
2025-05-13 14:40:00,54.08,54.08,54.05,54.08,119689.0,53.6501,53.6501,53.6204,53.6501,119689.0
2025-05-13 14:50:00,54.08,54.13,54.06,54.12,219390.0,53.6501,53.6997,53.6303,53.6898,219390.0
2025-05-13 15:00:00,54.13,54.14,54.09,54.1,311650.0,53.6997,53.7096,53.66,53.67,311650.0
2025-05-13 15:10:00,54.1,54.14,54.09,54.12,921351.0,53.67,53.7096,53.66,53.6898,921351.0
2025-05-13 15:20:00,54.13,54.14,54.11,54.13,243638.0,53.6997,53.7096,53.6799,53.6997,243638.0
2025-05-13 15:30:00,54.14,54.16,54.13,54.15,425669.0,53.7096,53.7295,53.6997,53.7196,425669.0
2025-05-13 15:40:00,54.15,54.15,54.09,54.1,216204.0,53.7196,53.7196,53.66,53.67,216204.0
2025-05-13 15:50:00,54.1,54.12,54.03,54.03,890625.0,53.67,53.6898,53.6005,53.6005,890625.0
2025-05-14 09:30:00,54.21,54.23,54.14,54.17,270472.0,53.7791,53.7989,53.7096,53.7394,270472.0
2025-05-14 09:40:00,54.16,54.18,54.1,54.13,154426.0,53.7295,53.7493,53.67,53.6997,154426.0
2025-05-14 09:50:00,54.13,54.15,54.05,54.13,115185.0,53.6997,53.7196,53.6204,53.6997,115185.0
2025-05-14 10:00:00,54.12,54.14,54.07,54.11,325386.0,53.6898,53.7096,53.6402,53.6799,325386.0
2025-05-14 10:10:00,54.1,54.12,54.05,54.05,167283.0,53.67,53.6898,53.6204,53.6204,167283.0
2025-05-14 10:20:00,54.05,54.08,54.04,54.07,710300.0,53.6204,53.6501,53.6104,53.6402,710300.0
2025-05-14 10:30:00,54.07,54.07,53.99,53.99,285461.0,53.6402,53.6402,53.5608,53.5608,285461.0
2025-05-14 10:40:00,54.0,54.06,53.98,54.05,181279.0,53.5708,53.6303,53.5509,53.6204,181279.0
2025-05-14 10:50:00,54.05,54.07,54.0,54.01,206275.0,53.6204,53.6402,53.5708,53.5807,206275.0
2025-05-14 11:00:00,54.01,54.02,53.88,53.91,229936.0,53.5807,53.5906,53.4517,53.4815,229936.0
2025-05-14 11:10:00,53.91,53.92,53.88,53.88,215684.0,53.4815,53.4914,53.4517,53.4517,215684.0
2025-05-14 11:20:00,53.88,53.96,53.88,53.94,239658.0,53.4517,53.5311,53.4517,53.5112,239658.0
2025-05-14 11:30:00,53.95,53.99,53.92,53.95,160135.0,53.5211,53.5608,53.4914,53.5211,160135.0
2025-05-14 11:40:00,53.96,53.97,53.91,53.92,117522.0,53.5311,53.541,53.4815,53.4914,117522.0
2025-05-14 11:50:00,53.91,53.95,53.9,53.93,266684.0,53.4815,53.5211,53.4715,53.5013,266684.0
2025-05-14 12:00:00,53.94,53.99,53.92,53.98,125020.0,53.5112,53.5608,53.4914,53.5509,125020.0
2025-05-14 12:10:00,53.98,53.98,53.93,53.94,119267.0,53.5509,53.5509,53.5013,53.5112,119267.0
2025-05-14 12:20:00,53.94,53.95,53.91,53.92,146048.0,53.5112,53.5211,53.4815,53.4914,146048.0
2025-05-14 12:30:00,53.93,53.96,53.91,53.91,157951.0,53.5013,53.5311,53.4815,53.4815,157951.0
2025-05-14 12:40:00,53.91,53.92,53.76,53.83,460720.0,53.4815,53.4914,53.3327,53.4021,460720.0
2025-05-14 12:50:00,53.82,53.87,53.81,53.87,244889.0,53.3922,53.4418,53.3823,53.4418,244889.0
2025-05-14 13:00:00,53.86,53.88,53.84,53.86,136934.0,53.4319,53.4517,53.412,53.4319,136934.0
2025-05-14 13:10:00,53.86,53.86,53.81,53.84,407233.0,53.4319,53.4319,53.3823,53.412,407233.0
2025-05-14 13:20:00,53.83,53.84,53.77,53.83,234052.0,53.4021,53.412,53.3426,53.4021,234052.0
2025-05-14 13:30:00,53.83,53.86,53.81,53.84,155361.0,53.4021,53.4319,53.3823,53.412,155361.0
2025-05-14 13:40:00,53.84,53.86,53.8,53.8,194810.0,53.412,53.4319,53.3723,53.3723,194810.0
2025-05-14 13:50:00,53.81,53.87,53.81,53.87,193526.0,53.3823,53.4418,53.3823,53.4418,193526.0
2025-05-14 14:00:00,53.87,53.88,53.82,53.82,189577.0,53.4418,53.4517,53.3922,53.3922,189577.0
2025-05-14 14:10:00,53.83,53.84,53.78,53.83,279464.0,53.4021,53.412,53.3525,53.4021,279464.0
2025-05-14 14:20:00,53.83,53.84,53.77,53.78,141866.0,53.4021,53.412,53.3426,53.3525,141866.0
2025-05-14 14:30:00,53.78,53.85,53.78,53.81,505364.0,53.3525,53.4219,53.3525,53.3823,505364.0
2025-05-14 14:40:00,53.82,53.86,53.81,53.85,160257.0,53.3922,53.4319,53.3823,53.4219,160257.0
2025-05-14 14:50:00,53.84,53.86,53.81,53.83,270738.0,53.412,53.4319,53.3823,53.4021,270738.0
2025-05-14 15:00:00,53.83,53.83,53.77,53.8,1487601.0,53.4021,53.4021,53.3426,53.3723,1487601.0
2025-05-14 15:10:00,53.8,53.84,53.8,53.82,587999.0,53.3723,53.412,53.3723,53.3922,587999.0
2025-05-14 15:20:00,53.83,53.84,53.79,53.82,231877.0,53.4021,53.412,53.3624,53.3922,231877.0
2025-05-14 15:30:00,53.82,53.84,53.8,53.8,284562.0,53.3922,53.412,53.3723,53.3723,284562.0
2025-05-14 15:40:00,53.81,53.83,53.79,53.8,274665.0,53.3823,53.4021,53.3624,53.3723,274665.0
2025-05-14 15:50:00,53.81,53.85,53.8,53.82,430820.0,53.3823,53.4219,53.3723,53.3922,430820.0
2025-05-15 09:30:00,54.16,54.16,54.08,54.13,282318.0,53.7295,53.7295,53.6501,53.6997,282318.0
2025-05-15 09:40:00,54.14,54.16,54.09,54.12,106821.0,53.7096,53.7295,53.66,53.6898,106821.0
2025-05-15 09:50:00,54.12,54.19,54.11,54.16,222541.0,53.6898,53.7592,53.6799,53.7295,222541.0
2025-05-15 10:00:00,54.17,54.21,54.16,54.2,259620.0,53.7394,53.7791,53.7295,53.7692,259620.0
2025-05-15 10:10:00,54.19,54.2,54.14,54.17,222840.0,53.7592,53.7692,53.7096,53.7394,222840.0
2025-05-15 10:20:00,54.17,54.18,54.12,54.13,198261.0,53.7394,53.7493,53.6898,53.6997,198261.0
2025-05-15 10:30:00,54.12,54.13,54.04,54.08,528780.0,53.6898,53.6997,53.6104,53.6501,528780.0
2025-05-15 10:40:00,54.08,54.12,54.06,54.1,197238.0,53.6501,53.6898,53.6303,53.67,197238.0
2025-05-15 10:50:00,54.08,54.16,54.07,54.13,219818.0,53.6501,53.7295,53.6402,53.6997,219818.0
2025-05-15 11:00:00,54.13,54.17,54.11,54.16,201382.0,53.6997,53.7394,53.6799,53.7295,201382.0
2025-05-15 11:10:00,54.16,54.26,54.16,54.23,266813.0,53.7295,53.8287,53.7295,53.7989,266813.0
2025-05-15 11:20:00,54.23,54.25,54.2,54.22,120798.0,53.7989,53.8188,53.7692,53.789,120798.0
2025-05-15 11:30:00,54.22,54.23,54.19,54.22,223808.0,53.789,53.7989,53.7592,53.789,223808.0
2025-05-15 11:40:00,54.23,54.29,54.23,54.27,338003.0,53.7989,53.8584,53.7989,53.8386,338003.0
2025-05-15 11:50:00,54.27,54.3,54.25,54.3,341834.0,53.8386,53.8684,53.8188,53.8684,341834.0
2025-05-15 12:00:00,54.3,54.34,54.27,54.34,281919.0,53.8684,53.908,53.8386,53.908,281919.0
2025-05-15 12:10:00,54.34,54.34,54.28,54.29,274541.0,53.908,53.908,53.8485,53.8584,274541.0
2025-05-15 12:20:00,54.28,54.3,54.26,54.29,498631.0,53.8485,53.8684,53.8287,53.8584,498631.0
2025-05-15 12:30:00,54.28,54.32,54.25,54.32,243872.0,53.8485,53.8882,53.8188,53.8882,243872.0
2025-05-15 12:40:00,54.31,54.31,54.28,54.31,182422.0,53.8783,53.8783,53.8485,53.8783,182422.0
2025-05-15 12:50:00,54.3,54.33,54.29,54.32,270387.0,53.8684,53.8981,53.8584,53.8882,270387.0
2025-05-15 13:00:00,54.33,54.37,54.32,54.34,182631.0,53.8981,53.9378,53.8882,53.908,182631.0
2025-05-15 13:10:00,54.33,54.34,54.31,54.34,107715.0,53.8981,53.908,53.8783,53.908,107715.0
2025-05-15 13:20:00,54.34,54.35,54.31,54.33,250671.0,53.908,53.918,53.8783,53.8981,250671.0
2025-05-15 13:30:00,54.33,54.33,54.29,54.3,117464.0,53.8981,53.8981,53.8584,53.8684,117464.0
2025-05-15 13:40:00,54.3,54.31,54.28,54.28,129284.0,53.8684,53.8783,53.8485,53.8485,129284.0
2025-05-15 13:50:00,54.29,54.31,54.26,54.28,158239.0,53.8584,53.8783,53.8287,53.8485,158239.0
2025-05-15 14:00:00,54.28,54.3,54.26,54.29,166739.0,53.8485,53.8684,53.8287,53.8584,166739.0
2025-05-15 14:10:00,54.29,54.3,54.26,54.27,256032.0,53.8584,53.8684,53.8287,53.8386,256032.0
2025-05-15 14:20:00,54.27,54.29,54.26,54.28,268748.0,53.8386,53.8584,53.8287,53.8485,268748.0
2025-05-15 14:30:00,54.28,54.31,54.27,54.3,103785.0,53.8485,53.8783,53.8386,53.8684,103785.0
2025-05-15 14:40:00,54.3,54.33,54.29,54.31,105910.0,53.8684,53.8981,53.8584,53.8783,105910.0
2025-05-15 14:50:00,54.3,54.33,54.29,54.32,175755.0,53.8684,53.8981,53.8584,53.8882,175755.0
2025-05-15 15:00:00,54.32,54.34,54.3,54.3,182173.0,53.8882,53.908,53.8684,53.8684,182173.0
2025-05-15 15:10:00,54.3,54.34,54.3,54.34,356999.0,53.8684,53.908,53.8684,53.908,356999.0
2025-05-15 15:20:00,54.34,54.34,54.28,54.3,281388.0,53.908,53.908,53.8485,53.8684,281388.0
2025-05-15 15:30:00,54.3,54.34,54.3,54.33,183164.0,53.8684,53.908,53.8684,53.8981,183164.0
2025-05-15 15:40:00,54.33,54.35,54.32,54.34,250962.0,53.8981,53.918,53.8882,53.908,250962.0
2025-05-15 15:50:00,54.34,54.39,54.34,54.39,736965.0,53.908,53.9577,53.908,53.9577,736965.0
2025-05-16 09:30:00,54.36,54.36,54.3,54.34,371957.0,53.9279,53.9279,53.8684,53.908,371957.0
2025-05-16 09:40:00,54.34,54.38,54.33,54.38,109601.0,53.908,53.9477,53.8981,53.9477,109601.0
2025-05-16 09:50:00,54.38,54.46,54.37,54.46,118219.0,53.9477,54.0271,53.9378,54.0271,118219.0
2025-05-16 10:00:00,54.45,54.46,54.37,54.38,246583.0,54.0172,54.0271,53.9378,53.9477,246583.0
2025-05-16 10:10:00,54.38,54.41,54.36,54.38,169184.0,53.9477,53.9775,53.9279,53.9477,169184.0
2025-05-16 10:20:00,54.38,54.41,54.36,54.36,328553.0,53.9477,53.9775,53.9279,53.9279,328553.0
2025-05-16 10:30:00,54.36,54.38,54.28,54.29,385960.0,53.9279,53.9477,53.8485,53.8584,385960.0
2025-05-16 10:40:00,54.29,54.29,54.2,54.24,812056.0,53.8584,53.8584,53.7692,53.8088,812056.0
2025-05-16 10:50:00,54.24,54.25,54.21,54.25,1276562.0,53.8088,53.8188,53.7791,53.8188,1276562.0
2025-05-16 11:00:00,54.25,54.29,54.24,54.24,142282.0,53.8188,53.8584,53.8088,53.8088,142282.0
2025-05-16 11:10:00,54.25,54.3,54.24,54.28,199894.0,53.8188,53.8684,53.8088,53.8485,199894.0
2025-05-16 11:20:00,54.28,54.28,54.24,54.28,283906.0,53.8485,53.8485,53.8088,53.8485,283906.0
2025-05-16 11:30:00,54.27,54.33,54.26,54.32,210025.0,53.8386,53.8981,53.8287,53.8882,210025.0
2025-05-16 11:40:00,54.32,54.35,54.3,54.31,107330.0,53.8882,53.918,53.8684,53.8783,107330.0
2025-05-16 11:50:00,54.31,54.33,54.28,54.29,200466.0,53.8783,53.8981,53.8485,53.8584,200466.0
2025-05-16 12:00:00,54.29,54.33,54.28,54.29,119056.0,53.8584,53.8981,53.8485,53.8584,119056.0
2025-05-16 12:10:00,54.3,54.34,54.29,54.33,193549.0,53.8684,53.908,53.8584,53.8981,193549.0
2025-05-16 12:20:00,54.32,54.37,54.31,54.35,154308.0,53.8882,53.9378,53.8783,53.918,154308.0
2025-05-16 12:30:00,54.35,54.38,54.34,54.37,185678.0,53.918,53.9477,53.908,53.9378,185678.0
2025-05-16 12:40:00,54.37,54.38,54.35,54.36,181054.0,53.9378,53.9477,53.918,53.9279,181054.0
2025-05-16 12:50:00,54.36,54.4,54.35,54.39,205377.0,53.9279,53.9676,53.918,53.9577,205377.0
2025-05-16 13:00:00,54.38,54.43,54.38,54.41,143482.0,53.9477,53.9973,53.9477,53.9775,143482.0
2025-05-16 13:10:00,54.41,54.44,54.39,54.43,159645.0,53.9775,54.0073,53.9577,53.9973,159645.0
2025-05-16 13:20:00,54.43,54.45,54.42,54.44,388835.0,53.9973,54.0172,53.9874,54.0073,388835.0
2025-05-16 13:30:00,54.44,54.45,54.42,54.43,82895.0,54.0073,54.0172,53.9874,53.9973,82895.0
2025-05-16 13:40:00,54.43,54.45,54.41,54.44,160555.0,53.9973,54.0172,53.9775,54.0073,160555.0
2025-05-16 13:50:00,54.44,54.44,54.4,54.42,91291.0,54.0073,54.0073,53.9676,53.9874,91291.0
2025-05-16 14:00:00,54.41,54.44,54.41,54.41,204312.0,53.9775,54.0073,53.9775,53.9775,204312.0
2025-05-16 14:10:00,54.41,54.44,54.41,54.43,125690.0,53.9775,54.0073,53.9775,53.9973,125690.0
2025-05-16 14:20:00,54.44,54.46,54.43,54.45,243359.0,54.0073,54.0271,53.9973,54.0172,243359.0
2025-05-16 14:30:00,54.45,54.46,54.43,54.44,229040.0,54.0172,54.0271,53.9973,54.0073,229040.0
2025-05-16 14:40:00,54.44,54.5,54.44,54.49,254063.0,54.0073,54.0668,54.0073,54.0569,254063.0
2025-05-16 14:50:00,54.48,54.5,54.47,54.48,189918.0,54.0469,54.0668,54.037,54.0469,189918.0
2025-05-16 15:00:00,54.48,54.53,54.48,54.51,272815.0,54.0469,54.0965,54.0469,54.0767,272815.0
2025-05-16 15:10:00,54.51,54.52,54.5,54.52,398415.0,54.0767,54.0866,54.0668,54.0866,398415.0
2025-05-16 15:20:00,54.52,54.52,54.49,54.5,424149.0,54.0866,54.0866,54.0569,54.0668,424149.0
2025-05-16 15:30:00,54.5,54.51,54.49,54.5,283175.0,54.0668,54.0767,54.0569,54.0668,283175.0
2025-05-16 15:40:00,54.5,54.51,54.47,54.5,259292.0,54.0668,54.0767,54.037,54.0668,259292.0
2025-05-16 15:50:00,54.49,54.51,54.48,54.51,570126.0,54.0569,54.0767,54.0469,54.0767,570126.0
2025-05-19 09:30:00,54.44,54.54,54.42,54.53,341026.0,54.0073,54.1065,53.9874,54.0965,341026.0
2025-05-19 09:40:00,54.53,54.58,54.5,54.56,320543.0,54.0965,54.1461,54.0668,54.1263,320543.0
2025-05-19 09:50:00,54.57,54.6,54.53,54.59,171956.0,54.1362,54.166,54.0965,54.1561,171956.0
2025-05-19 10:00:00,54.59,54.62,54.56,54.62,449434.0,54.1561,54.1858,54.1263,54.1858,449434.0
2025-05-19 10:10:00,54.62,54.67,54.59,54.66,296784.0,54.1858,54.2354,54.1561,54.2255,296784.0
2025-05-19 10:20:00,54.66,54.68,54.62,54.65,222226.0,54.2255,54.2453,54.1858,54.2156,222226.0
2025-05-19 10:30:00,54.65,54.66,54.61,54.64,193199.0,54.2156,54.2255,54.1759,54.2057,193199.0
2025-05-19 10:40:00,54.66,54.69,54.64,54.64,178814.0,54.2255,54.2553,54.2057,54.2057,178814.0
2025-05-19 10:50:00,54.64,54.71,54.64,54.68,191760.0,54.2057,54.2751,54.2057,54.2453,191760.0
2025-05-19 11:00:00,54.68,54.71,54.67,54.7,181707.0,54.2453,54.2751,54.2354,54.2652,181707.0
2025-05-19 11:10:00,54.71,54.75,54.7,54.73,224541.0,54.2751,54.3148,54.2652,54.2949,224541.0
2025-05-19 11:20:00,54.73,54.75,54.71,54.72,210985.0,54.2949,54.3148,54.2751,54.285,210985.0
2025-05-19 11:30:00,54.72,54.79,54.71,54.79,209711.0,54.285,54.3545,54.2751,54.3545,209711.0
2025-05-19 11:40:00,54.8,54.83,54.77,54.77,319231.0,54.3644,54.3942,54.3346,54.3346,319231.0
2025-05-19 11:50:00,54.77,54.78,54.73,54.73,364720.0,54.3346,54.3446,54.2949,54.2949,364720.0
2025-05-19 12:00:00,54.74,54.76,54.71,54.75,199905.0,54.3049,54.3247,54.2751,54.3148,199905.0
2025-05-19 12:10:00,54.75,54.78,54.74,54.76,126178.0,54.3148,54.3446,54.3049,54.3247,126178.0
2025-05-19 12:20:00,54.74,54.81,54.74,54.8,106984.0,54.3049,54.3743,54.3049,54.3644,106984.0
2025-05-19 12:30:00,54.8,54.82,54.78,54.81,147165.0,54.3644,54.3842,54.3446,54.3743,147165.0
2025-05-19 12:40:00,54.8,54.81,54.78,54.8,264591.0,54.3644,54.3743,54.3446,54.3644,264591.0
2025-05-19 12:50:00,54.8,54.83,54.79,54.82,123596.0,54.3644,54.3942,54.3545,54.3842,123596.0
2025-05-19 13:00:00,54.82,54.86,54.81,54.86,584813.0,54.3842,54.4239,54.3743,54.4239,584813.0
2025-05-19 13:10:00,54.86,54.86,54.8,54.8,201243.0,54.4239,54.4239,54.3644,54.3644,201243.0
2025-05-19 13:20:00,54.8,54.84,54.8,54.82,134055.0,54.3644,54.4041,54.3644,54.3842,134055.0
2025-05-19 13:30:00,54.83,54.86,54.81,54.82,191161.0,54.3942,54.4239,54.3743,54.3842,191161.0
2025-05-19 13:40:00,54.83,54.83,54.79,54.79,499210.0,54.3942,54.3942,54.3545,54.3545,499210.0
2025-05-19 13:50:00,54.8,54.8,54.77,54.78,145775.0,54.3644,54.3644,54.3346,54.3446,145775.0
2025-05-19 14:00:00,54.77,54.78,54.75,54.77,134653.0,54.3346,54.3446,54.3148,54.3346,134653.0
2025-05-19 14:10:00,54.78,54.78,54.73,54.73,315257.0,54.3446,54.3446,54.2949,54.2949,315257.0
2025-05-19 14:20:00,54.73,54.77,54.73,54.75,217232.0,54.2949,54.3346,54.2949,54.3148,217232.0
2025-05-19 14:30:00,54.75,54.82,54.74,54.82,140087.0,54.3148,54.3842,54.3049,54.3842,140087.0
2025-05-19 14:40:00,54.81,54.82,54.78,54.8,192789.0,54.3743,54.3842,54.3446,54.3644,192789.0
2025-05-19 14:50:00,54.8,54.82,54.8,54.81,177965.0,54.3644,54.3842,54.3644,54.3743,177965.0
2025-05-19 15:00:00,54.82,54.83,54.8,54.82,168060.0,54.3842,54.3942,54.3644,54.3842,168060.0
2025-05-19 15:10:00,54.81,54.83,54.8,54.8,122242.0,54.3743,54.3942,54.3644,54.3644,122242.0
2025-05-19 15:20:00,54.8,54.82,54.78,54.8,190812.0,54.3644,54.3842,54.3446,54.3644,190812.0
2025-05-19 15:30:00,54.8,54.84,54.79,54.83,177847.0,54.3644,54.4041,54.3545,54.3942,177847.0
2025-05-19 15:40:00,54.83,54.86,54.82,54.86,581108.0,54.3942,54.4239,54.3842,54.4239,581108.0
2025-05-19 15:50:00,54.86,54.94,54.85,54.94,515168.0,54.4239,54.5033,54.414,54.5033,515168.0
2025-05-20 09:30:00,55.03,55.05,54.99,55.02,306066.0,54.5926,54.6124,54.5529,54.5826,306066.0
2025-05-20 09:40:00,55.02,55.04,54.99,55.03,269825.0,54.5826,54.6025,54.5529,54.5926,269825.0
2025-05-20 09:50:00,55.02,55.08,55.02,55.04,499688.0,54.5826,54.6422,54.5826,54.6025,499688.0
2025-05-20 10:00:00,55.04,55.09,55.04,55.07,699223.0,54.6025,54.6521,54.6025,54.6322,699223.0
2025-05-20 10:10:00,55.06,55.09,55.04,55.05,731360.0,54.6223,54.6521,54.6025,54.6124,731360.0
2025-05-20 10:20:00,55.05,55.08,55.03,55.07,659934.0,54.6124,54.6422,54.5926,54.6322,659934.0
2025-05-20 10:30:00,55.06,55.09,55.02,55.06,593490.0,54.6223,54.6521,54.5826,54.6223,593490.0
2025-05-20 10:40:00,55.07,55.09,55.06,55.08,469639.0,54.6322,54.6521,54.6223,54.6422,469639.0
2025-05-20 10:50:00,55.08,55.11,55.07,55.07,259363.0,54.6422,54.6719,54.6322,54.6322,259363.0
2025-05-20 11:00:00,55.08,55.08,55.03,55.06,275157.0,54.6422,54.6422,54.5926,54.6223,275157.0
2025-05-20 11:10:00,55.05,55.09,55.05,55.09,223389.0,54.6124,54.6521,54.6124,54.6521,223389.0
2025-05-20 11:20:00,55.09,55.09,55.06,55.07,242532.0,54.6521,54.6521,54.6223,54.6322,242532.0
2025-05-20 11:30:00,55.07,55.08,55.04,55.07,174930.0,54.6322,54.6422,54.6025,54.6322,174930.0
2025-05-20 11:40:00,55.07,55.07,55.04,55.06,181338.0,54.6322,54.6322,54.6025,54.6223,181338.0
2025-05-20 11:50:00,55.05,55.11,55.05,55.11,160481.0,54.6124,54.6719,54.6124,54.6719,160481.0
2025-05-20 12:00:00,55.11,55.13,55.06,55.07,318184.0,54.6719,54.6918,54.6223,54.6322,318184.0
2025-05-20 12:10:00,55.07,55.09,55.05,55.07,183185.0,54.6322,54.6521,54.6124,54.6322,183185.0
2025-05-20 12:20:00,55.07,55.08,55.04,55.06,162626.0,54.6322,54.6422,54.6025,54.6223,162626.0
2025-05-20 12:30:00,55.06,55.1,55.05,55.1,216731.0,54.6223,54.662,54.6124,54.662,216731.0
2025-05-20 12:40:00,55.1,55.13,55.09,55.12,627020.0,54.662,54.6918,54.6521,54.6818,627020.0
2025-05-20 12:50:00,55.12,55.15,55.11,55.14,430151.0,54.6818,54.7116,54.6719,54.7017,430151.0
2025-05-20 13:00:00,55.14,55.17,55.13,55.16,312519.0,54.7017,54.7315,54.6918,54.7215,312519.0
2025-05-20 13:10:00,55.16,55.19,55.15,55.18,370284.0,54.7215,54.7513,54.7116,54.7414,370284.0
2025-05-20 13:20:00,55.18,55.19,55.16,55.19,400040.0,54.7414,54.7513,54.7215,54.7513,400040.0
2025-05-20 13:30:00,55.18,55.2,55.17,55.19,324519.0,54.7414,54.7612,54.7315,54.7513,324519.0
2025-05-20 13:40:00,55.19,55.2,55.18,55.19,211813.0,54.7513,54.7612,54.7414,54.7513,211813.0
2025-05-20 13:50:00,55.19,55.2,55.18,55.19,211598.0,54.7513,54.7612,54.7414,54.7513,211598.0
2025-05-20 14:00:00,55.2,55.2,55.17,55.19,140790.0,54.7612,54.7612,54.7315,54.7513,140790.0
2025-05-20 14:10:00,55.2,55.22,55.15,55.16,275186.0,54.7612,54.7811,54.7116,54.7215,275186.0
2025-05-20 14:20:00,55.16,55.17,55.07,55.08,277698.0,54.7215,54.7315,54.6322,54.6422,277698.0
2025-05-20 14:30:00,55.08,55.13,55.07,55.13,107359.0,54.6422,54.6918,54.6322,54.6918,107359.0
2025-05-20 14:40:00,55.12,55.12,55.07,55.09,165101.0,54.6818,54.6818,54.6322,54.6521,165101.0
2025-05-20 14:50:00,55.09,55.1,55.07,55.09,344833.0,54.6521,54.662,54.6322,54.6521,344833.0
2025-05-20 15:00:00,55.09,55.1,55.03,55.1,242480.0,54.6521,54.662,54.5926,54.662,242480.0
2025-05-20 15:10:00,55.09,55.13,55.08,55.13,215646.0,54.6521,54.6918,54.6422,54.6918,215646.0
2025-05-20 15:20:00,55.13,55.16,55.12,55.15,241115.0,54.6918,54.7215,54.6818,54.7116,241115.0
2025-05-20 15:30:00,55.15,55.19,55.14,55.19,200763.0,54.7116,54.7513,54.7017,54.7513,200763.0
2025-05-20 15:40:00,55.18,55.21,55.16,55.16,205544.0,54.7414,54.7711,54.7215,54.7215,205544.0
2025-05-20 15:50:00,55.16,55.2,55.15,55.19,420583.0,54.7215,54.7612,54.7116,54.7513,420583.0
2025-05-21 09:30:00,55.26,55.35,55.26,55.32,179919.0,54.8207,54.91,54.8207,54.8803,179919.0
2025-05-21 09:40:00,55.31,55.32,55.27,55.29,272405.0,54.8703,54.8803,54.8307,54.8505,272405.0
2025-05-21 09:50:00,55.29,55.34,55.27,55.31,309868.0,54.8505,54.9001,54.8307,54.8703,309868.0
2025-05-21 10:00:00,55.31,55.42,55.31,55.39,1103731.0,54.8703,54.9795,54.8703,54.9497,1103731.0
2025-05-21 10:10:00,55.4,55.4,55.35,55.35,669305.0,54.9596,54.9596,54.91,54.91,669305.0
2025-05-21 10:20:00,55.36,55.39,55.33,55.35,762452.0,54.9199,54.9497,54.8902,54.91,762452.0
2025-05-21 10:30:00,55.35,55.35,55.28,55.35,696520.0,54.91,54.91,54.8406,54.91,696520.0
2025-05-21 10:40:00,55.35,55.37,55.29,55.32,437650.0,54.91,54.9299,54.8505,54.8803,437650.0
2025-05-21 10:50:00,55.31,55.37,55.3,55.36,254865.0,54.8703,54.9299,54.8604,54.9199,254865.0
2025-05-21 11:00:00,55.36,55.43,55.33,55.41,221145.0,54.9199,54.9894,54.8902,54.9695,221145.0
2025-05-21 11:10:00,55.41,55.44,55.39,55.4,138472.0,54.9695,54.9993,54.9497,54.9596,138472.0
2025-05-21 11:20:00,55.4,55.43,55.37,55.39,243248.0,54.9596,54.9894,54.9299,54.9497,243248.0
2025-05-21 11:30:00,55.39,55.42,55.35,55.38,279926.0,54.9497,54.9795,54.91,54.9398,279926.0
2025-05-21 11:40:00,55.38,55.4,55.36,55.37,522715.0,54.9398,54.9596,54.9199,54.9299,522715.0
2025-05-21 11:50:00,55.38,55.41,55.37,55.39,213592.0,54.9398,54.9695,54.9299,54.9497,213592.0
2025-05-21 12:00:00,55.39,55.45,55.37,55.43,194936.0,54.9497,55.0092,54.9299,54.9894,194936.0
2025-05-21 12:10:00,55.44,55.44,55.38,55.4,227409.0,54.9993,54.9993,54.9398,54.9596,227409.0
2025-05-21 12:20:00,55.4,55.4,55.37,55.4,223436.0,54.9596,54.9596,54.9299,54.9596,223436.0
2025-05-21 12:30:00,55.39,55.43,55.39,55.42,125667.0,54.9497,54.9894,54.9497,54.9795,125667.0
2025-05-21 12:40:00,55.41,55.45,55.41,55.45,194109.0,54.9695,55.0092,54.9695,55.0092,194109.0
2025-05-21 12:50:00,55.45,55.45,55.4,55.41,399116.0,55.0092,55.0092,54.9596,54.9695,399116.0
2025-05-21 13:00:00,55.41,55.45,55.38,55.38,169731.0,54.9695,55.0092,54.9398,54.9398,169731.0
2025-05-21 13:10:00,55.38,55.39,55.19,55.22,188920.0,54.9398,54.9497,54.7513,54.7811,188920.0
2025-05-21 13:20:00,55.22,55.22,55.01,55.02,515052.0,54.7811,54.7811,54.5727,54.5826,515052.0
2025-05-21 13:30:00,55.02,55.18,54.95,55.18,316743.0,54.5826,54.7414,54.5132,54.7414,316743.0
2025-05-21 13:40:00,55.18,55.18,55.1,55.12,227867.0,54.7414,54.7414,54.662,54.6818,227867.0
2025-05-21 13:50:00,55.12,55.15,55.06,55.12,116016.0,54.6818,54.7116,54.6223,54.6818,116016.0
2025-05-21 14:00:00,55.12,55.14,55.03,55.12,234363.0,54.6818,54.7017,54.5926,54.6818,234363.0
2025-05-21 14:10:00,55.12,55.13,55.02,55.06,152206.0,54.6818,54.6918,54.5826,54.6223,152206.0
2025-05-21 14:20:00,55.05,55.07,54.99,55.07,172978.0,54.6124,54.6322,54.5529,54.6322,172978.0
2025-05-21 14:30:00,55.06,55.12,55.04,55.07,218730.0,54.6223,54.6818,54.6025,54.6322,218730.0
2025-05-21 14:40:00,55.07,55.12,55.02,55.02,122980.0,54.6322,54.6818,54.5826,54.5826,122980.0
2025-05-21 14:50:00,55.02,55.04,54.96,54.98,227856.0,54.5826,54.6025,54.5231,54.543,227856.0
2025-05-21 15:00:00,54.97,55.03,54.92,54.94,161660.0,54.533,54.5926,54.4834,54.5033,161660.0
2025-05-21 15:10:00,54.94,55.01,54.92,54.95,509428.0,54.5033,54.5727,54.4834,54.5132,509428.0
2025-05-21 15:20:00,54.94,54.95,54.87,54.89,1424535.0,54.5033,54.5132,54.4338,54.4537,1424535.0
2025-05-21 15:30:00,54.9,55.0,54.9,55.0,457219.0,54.4636,54.5628,54.4636,54.5628,457219.0
2025-05-21 15:40:00,55.01,55.01,54.96,54.97,468184.0,54.5727,54.5727,54.5231,54.533,468184.0
2025-05-21 15:50:00,54.97,55.01,54.9,54.9,866291.0,54.533,54.5727,54.4636,54.4636,866291.0
2025-05-22 09:30:00,54.65,54.72,54.61,54.66,296641.0,54.2156,54.285,54.1759,54.2255,296641.0
2025-05-22 09:40:00,54.65,54.72,54.6,54.62,167391.0,54.2156,54.285,54.166,54.1858,167391.0
2025-05-22 09:50:00,54.62,54.68,54.6,54.63,322227.0,54.1858,54.2453,54.166,54.1957,322227.0
2025-05-22 10:00:00,54.64,54.75,54.63,54.75,367699.0,54.2057,54.3148,54.1957,54.3148,367699.0
2025-05-22 10:10:00,54.73,54.74,54.68,54.71,365678.0,54.2949,54.3049,54.2453,54.2751,365678.0
2025-05-22 10:20:00,54.72,54.75,54.69,54.73,218801.0,54.285,54.3148,54.2553,54.2949,218801.0
2025-05-22 10:30:00,54.74,54.76,54.71,54.72,207302.0,54.3049,54.3247,54.2751,54.285,207302.0
2025-05-22 10:40:00,54.72,54.75,54.7,54.72,342737.0,54.285,54.3148,54.2652,54.285,342737.0
2025-05-22 10:50:00,54.73,54.75,54.69,54.74,242079.0,54.2949,54.3148,54.2553,54.3049,242079.0
2025-05-22 11:00:00,54.75,54.78,54.72,54.72,162851.0,54.3148,54.3446,54.285,54.285,162851.0
2025-05-22 11:10:00,54.74,54.77,54.72,54.77,137248.0,54.3049,54.3346,54.285,54.3346,137248.0
2025-05-22 11:20:00,54.77,54.85,54.76,54.8,160431.0,54.3346,54.414,54.3247,54.3644,160431.0
2025-05-22 11:30:00,54.8,54.86,54.79,54.84,274182.0,54.3644,54.4239,54.3545,54.4041,274182.0
2025-05-22 11:40:00,54.83,54.87,54.83,54.84,185233.0,54.3942,54.4338,54.3942,54.4041,185233.0
2025-05-22 11:50:00,54.84,54.87,54.83,54.86,181494.0,54.4041,54.4338,54.3942,54.4239,181494.0
2025-05-22 12:00:00,54.86,54.88,54.84,54.87,220738.0,54.4239,54.4438,54.4041,54.4338,220738.0
2025-05-22 12:10:00,54.87,54.95,54.86,54.87,189819.0,54.4338,54.5132,54.4239,54.4338,189819.0
2025-05-22 12:20:00,54.88,54.9,54.86,54.88,302925.0,54.4438,54.4636,54.4239,54.4438,302925.0
2025-05-22 12:30:00,54.89,54.89,54.85,54.89,229096.0,54.4537,54.4537,54.414,54.4537,229096.0
2025-05-22 12:40:00,54.89,54.9,54.83,54.84,330936.0,54.4537,54.4636,54.3942,54.4041,330936.0
2025-05-22 12:50:00,54.83,54.85,54.77,54.77,309857.0,54.3942,54.414,54.3346,54.3346,309857.0
2025-05-22 13:00:00,54.78,54.79,54.75,54.77,350173.0,54.3446,54.3545,54.3148,54.3346,350173.0
2025-05-22 13:10:00,54.76,54.84,54.75,54.8,303115.0,54.3247,54.4041,54.3148,54.3644,303115.0
2025-05-22 13:20:00,54.82,54.86,54.8,54.85,243584.0,54.3842,54.4239,54.3644,54.414,243584.0
2025-05-22 13:30:00,54.84,54.87,54.83,54.87,490875.0,54.4041,54.4338,54.3942,54.4338,490875.0
2025-05-22 13:40:00,54.87,54.92,54.86,54.91,143014.0,54.4338,54.4834,54.4239,54.4735,143014.0
2025-05-22 13:50:00,54.91,54.95,54.9,54.92,263767.0,54.4735,54.5132,54.4636,54.4834,263767.0
2025-05-22 14:00:00,54.91,54.94,54.91,54.93,325509.0,54.4735,54.5033,54.4735,54.4934,325509.0
2025-05-22 14:10:00,54.93,54.96,54.92,54.94,445588.0,54.4934,54.5231,54.4834,54.5033,445588.0
2025-05-22 14:20:00,54.94,54.97,54.93,54.95,271606.0,54.5033,54.533,54.4934,54.5132,271606.0
2025-05-22 14:30:00,54.95,54.96,54.91,54.91,216700.0,54.5132,54.5231,54.4735,54.4735,216700.0
2025-05-22 14:40:00,54.92,54.95,54.91,54.94,335819.0,54.4834,54.5132,54.4735,54.5033,335819.0
2025-05-22 14:50:00,54.94,54.98,54.93,54.96,194972.0,54.5033,54.543,54.4934,54.5231,194972.0
2025-05-22 15:00:00,54.96,55.0,54.95,54.98,290329.0,54.5231,54.5628,54.5132,54.543,290329.0
2025-05-22 15:10:00,54.98,54.99,54.97,54.98,261450.0,54.543,54.5529,54.533,54.543,261450.0
2025-05-22 15:20:00,54.98,55.0,54.97,54.99,471515.0,54.543,54.5628,54.533,54.5529,471515.0
2025-05-22 15:30:00,55.0,55.0,54.94,54.95,301597.0,54.5628,54.5628,54.5033,54.5132,301597.0
2025-05-22 15:40:00,54.95,54.96,54.9,54.93,342576.0,54.5132,54.5231,54.4636,54.4934,342576.0
2025-05-22 15:50:00,54.94,54.96,54.82,54.85,1197174.0,54.5033,54.5231,54.3842,54.414,1197174.0
2025-05-23 09:30:00,54.45,54.68,54.44,54.64,367961.0,54.0172,54.2453,54.0073,54.2057,367961.0
2025-05-23 09:40:00,54.63,54.68,54.58,54.6,230272.0,54.1957,54.2453,54.1461,54.166,230272.0
2025-05-23 09:50:00,54.59,54.68,54.59,54.63,218181.0,54.1561,54.2453,54.1561,54.1957,218181.0
2025-05-23 10:00:00,54.64,54.79,54.64,54.77,852848.0,54.2057,54.3545,54.2057,54.3346,852848.0
2025-05-23 10:10:00,54.76,54.84,54.72,54.73,355420.0,54.3247,54.4041,54.285,54.2949,355420.0
2025-05-23 10:20:00,54.73,54.84,54.71,54.77,301824.0,54.2949,54.4041,54.2751,54.3346,301824.0
2025-05-23 10:30:00,54.77,54.83,54.75,54.79,203602.0,54.3346,54.3942,54.3148,54.3545,203602.0
2025-05-23 10:40:00,54.79,54.89,54.78,54.87,236929.0,54.3545,54.4537,54.3446,54.4338,236929.0
2025-05-23 10:50:00,54.87,54.87,54.79,54.84,307024.0,54.4338,54.4338,54.3545,54.4041,307024.0
2025-05-23 11:00:00,54.84,54.86,54.79,54.81,185549.0,54.4041,54.4239,54.3545,54.3743,185549.0
2025-05-23 11:10:00,54.82,54.84,54.77,54.8,179930.0,54.3842,54.4041,54.3346,54.3644,179930.0
2025-05-23 11:20:00,54.8,54.84,54.77,54.8,597027.0,54.3644,54.4041,54.3346,54.3644,597027.0
2025-05-23 11:30:00,54.79,54.93,54.78,54.88,633768.0,54.3545,54.4934,54.3446,54.4438,633768.0
2025-05-23 11:40:00,54.89,54.93,54.88,54.91,386919.0,54.4537,54.4934,54.4438,54.4735,386919.0
2025-05-23 11:50:00,54.91,54.92,54.82,54.83,300110.0,54.4735,54.4834,54.3842,54.3942,300110.0
2025-05-23 12:00:00,54.84,54.89,54.81,54.84,815901.0,54.4041,54.4537,54.3743,54.4041,815901.0
2025-05-23 12:10:00,54.85,54.87,54.83,54.85,352646.0,54.414,54.4338,54.3942,54.414,352646.0
2025-05-23 12:20:00,54.85,54.92,54.85,54.91,169864.0,54.414,54.4834,54.414,54.4735,169864.0
2025-05-23 12:30:00,54.9,54.94,54.85,54.92,147448.0,54.4636,54.5033,54.414,54.4834,147448.0
2025-05-23 12:40:00,54.94,54.95,54.91,54.95,104601.0,54.5033,54.5132,54.4735,54.5132,104601.0
2025-05-23 12:50:00,54.94,54.98,54.92,54.94,370906.0,54.5033,54.543,54.4834,54.5033,370906.0
2025-05-23 13:00:00,54.94,54.98,54.92,54.97,166700.0,54.5033,54.543,54.4834,54.533,166700.0
2025-05-23 13:10:00,54.97,55.03,54.96,55.03,432070.0,54.533,54.5926,54.5231,54.5926,432070.0
2025-05-23 13:20:00,55.02,55.07,55.01,55.07,248258.0,54.5826,54.6322,54.5727,54.6322,248258.0
2025-05-23 13:30:00,55.06,55.07,55.04,55.06,155658.0,54.6223,54.6322,54.6025,54.6223,155658.0
2025-05-23 13:40:00,55.05,55.1,55.03,55.09,111186.0,54.6124,54.662,54.5926,54.6521,111186.0
2025-05-23 13:50:00,55.1,55.13,55.06,55.07,123249.0,54.662,54.6918,54.6223,54.6322,123249.0
2025-05-23 14:00:00,55.07,55.13,55.06,55.12,129051.0,54.6322,54.6918,54.6223,54.6818,129051.0
2025-05-23 14:10:00,55.11,55.13,55.05,55.07,297248.0,54.6719,54.6918,54.6124,54.6322,297248.0
2025-05-23 14:20:00,55.06,55.06,55.0,55.03,534329.0,54.6223,54.6223,54.5628,54.5926,534329.0
2025-05-23 14:30:00,55.03,55.08,55.02,55.06,164586.0,54.5926,54.6422,54.5826,54.6223,164586.0
2025-05-23 14:40:00,55.05,55.06,55.0,55.03,305920.0,54.6124,54.6223,54.5628,54.5926,305920.0
2025-05-23 14:50:00,55.04,55.04,55.0,55.02,178258.0,54.6025,54.6025,54.5628,54.5826,178258.0
2025-05-23 15:00:00,55.01,55.05,54.99,55.04,233411.0,54.5727,54.6124,54.5529,54.6025,233411.0
2025-05-23 15:10:00,55.05,55.08,55.01,55.02,212586.0,54.6124,54.6422,54.5727,54.5826,212586.0
2025-05-23 15:20:00,55.02,55.02,54.95,54.98,169236.0,54.5826,54.5826,54.5132,54.543,169236.0
2025-05-23 15:30:00,54.98,55.02,54.97,55.01,183166.0,54.543,54.5826,54.533,54.5727,183166.0
2025-05-23 15:40:00,55.01,55.04,54.98,54.99,322784.0,54.5727,54.6025,54.543,54.5529,322784.0
2025-05-23 15:50:00,54.99,55.03,54.94,55.03,643211.0,54.5529,54.5926,54.5033,54.5926,643211.0
2025-05-27 09:30:00,55.87,55.9,55.69,55.77,514180.0,55.4259,55.4556,55.2473,55.3267,514180.0
2025-05-27 09:40:00,55.77,55.81,55.74,55.74,302300.0,55.3267,55.3664,55.2969,55.2969,302300.0
2025-05-27 09:50:00,55.75,55.76,55.7,55.71,487832.0,55.3068,55.3168,55.2572,55.2672,487832.0
2025-05-27 10:00:00,55.71,55.78,55.7,55.78,670639.0,55.2672,55.3366,55.2572,55.3366,670639.0
2025-05-27 10:10:00,55.78,55.85,55.76,55.84,616781.0,55.3366,55.406,55.3168,55.3961,616781.0
2025-05-27 10:20:00,55.84,55.87,55.82,55.82,635613.0,55.3961,55.4259,55.3763,55.3763,635613.0
2025-05-27 10:30:00,55.82,55.83,55.75,55.77,567971.0,55.3763,55.3862,55.3068,55.3267,567971.0
2025-05-27 10:40:00,55.77,55.81,55.74,55.79,499998.0,55.3267,55.3664,55.2969,55.3465,499998.0
2025-05-27 10:50:00,55.78,55.8,55.76,55.76,186002.0,55.3366,55.3564,55.3168,55.3168,186002.0
2025-05-27 11:00:00,55.77,55.79,55.75,55.77,314371.0,55.3267,55.3465,55.3068,55.3267,314371.0
2025-05-27 11:10:00,55.77,55.79,55.75,55.76,258286.0,55.3267,55.3465,55.3068,55.3168,258286.0
2025-05-27 11:20:00,55.75,55.78,55.72,55.77,228177.0,55.3068,55.3366,55.2771,55.3267,228177.0
2025-05-27 11:30:00,55.77,55.77,55.7,55.7,180078.0,55.3267,55.3267,55.2572,55.2572,180078.0
2025-05-27 11:40:00,55.71,55.73,55.7,55.72,169309.0,55.2672,55.287,55.2572,55.2771,169309.0
2025-05-27 11:50:00,55.72,55.73,55.7,55.71,143297.0,55.2771,55.287,55.2572,55.2672,143297.0
2025-05-27 12:00:00,55.71,55.76,55.71,55.76,322336.0,55.2672,55.3168,55.2672,55.3168,322336.0
2025-05-27 12:10:00,55.75,55.78,55.75,55.76,471715.0,55.3068,55.3366,55.3068,55.3168,471715.0
2025-05-27 12:20:00,55.77,55.82,55.76,55.79,186106.0,55.3267,55.3763,55.3168,55.3465,186106.0
2025-05-27 12:30:00,55.79,55.83,55.79,55.83,252272.0,55.3465,55.3862,55.3465,55.3862,252272.0
2025-05-27 12:40:00,55.83,55.84,55.79,55.79,309180.0,55.3862,55.3961,55.3465,55.3465,309180.0
2025-05-27 12:50:00,55.8,55.8,55.77,55.78,236004.0,55.3564,55.3564,55.3267,55.3366,236004.0
2025-05-27 13:00:00,55.79,55.81,55.78,55.78,311025.0,55.3465,55.3664,55.3366,55.3366,311025.0
2025-05-27 13:10:00,55.79,55.8,55.77,55.79,151857.0,55.3465,55.3564,55.3267,55.3465,151857.0
2025-05-27 13:20:00,55.8,55.81,55.75,55.76,361874.0,55.3564,55.3664,55.3068,55.3168,361874.0
2025-05-27 13:30:00,55.75,55.77,55.74,55.76,179609.0,55.3068,55.3267,55.2969,55.3168,179609.0
2025-05-27 13:40:00,55.76,55.8,55.76,55.8,176468.0,55.3168,55.3564,55.3168,55.3564,176468.0
2025-05-27 13:50:00,55.8,55.82,55.79,55.8,137061.0,55.3564,55.3763,55.3465,55.3564,137061.0
2025-05-27 14:00:00,55.8,55.82,55.78,55.8,242770.0,55.3564,55.3763,55.3366,55.3564,242770.0
2025-05-27 14:10:00,55.79,55.83,55.79,55.8,232532.0,55.3465,55.3862,55.3465,55.3564,232532.0
2025-05-27 14:20:00,55.79,55.8,55.78,55.79,200651.0,55.3465,55.3564,55.3366,55.3465,200651.0
2025-05-27 14:30:00,55.79,55.81,55.79,55.81,192364.0,55.3465,55.3664,55.3465,55.3664,192364.0
2025-05-27 14:40:00,55.81,55.81,55.78,55.8,190291.0,55.3664,55.3664,55.3366,55.3564,190291.0
2025-05-27 14:50:00,55.8,55.81,55.78,55.79,163425.0,55.3564,55.3664,55.3366,55.3465,163425.0
2025-05-27 15:00:00,55.79,55.81,55.77,55.8,187734.0,55.3465,55.3664,55.3267,55.3564,187734.0
2025-05-27 15:10:00,55.8,55.81,55.78,55.79,159680.0,55.3564,55.3664,55.3366,55.3465,159680.0
2025-05-27 15:20:00,55.78,55.8,55.77,55.78,185148.0,55.3366,55.3564,55.3267,55.3366,185148.0
2025-05-27 15:30:00,55.78,55.79,55.75,55.79,201863.0,55.3366,55.3465,55.3068,55.3465,201863.0
2025-05-27 15:40:00,55.79,55.8,55.77,55.78,175266.0,55.3465,55.3564,55.3267,55.3366,175266.0
2025-05-27 15:50:00,55.77,55.81,55.76,55.81,723536.0,55.3267,55.3664,55.3168,55.3664,723536.0
2025-05-28 09:30:00,55.37,55.42,55.33,55.4,432404.0,54.9299,54.9795,54.8902,54.9596,432404.0
2025-05-28 09:40:00,55.41,55.41,55.33,55.34,192437.0,54.9695,54.9695,54.8902,54.9001,192437.0
2025-05-28 09:50:00,55.34,55.37,55.32,55.36,399286.0,54.9001,54.9299,54.8803,54.9199,399286.0
2025-05-28 10:00:00,55.36,55.43,55.36,55.4,466490.0,54.9199,54.9894,54.9199,54.9596,466490.0
2025-05-28 10:10:00,55.4,55.43,55.39,55.4,345105.0,54.9596,54.9894,54.9497,54.9596,345105.0
2025-05-28 10:20:00,55.39,55.45,55.37,55.41,602424.0,54.9497,55.0092,54.9299,54.9695,602424.0
2025-05-28 10:30:00,55.4,55.41,55.35,55.36,518123.0,54.9596,54.9695,54.91,54.9199,518123.0
2025-05-28 10:40:00,55.36,55.4,55.33,55.35,845601.0,54.9199,54.9596,54.8902,54.91,845601.0
2025-05-28 10:50:00,55.34,55.35,55.29,55.32,443444.0,54.9001,54.91,54.8505,54.8803,443444.0
2025-05-28 11:00:00,55.32,55.38,55.31,55.33,472348.0,54.8803,54.9398,54.8703,54.8902,472348.0
2025-05-28 11:10:00,55.33,55.33,55.26,55.3,246059.0,54.8902,54.8902,54.8207,54.8604,246059.0
2025-05-28 11:20:00,55.3,55.32,55.25,55.27,138579.0,54.8604,54.8803,54.8108,54.8307,138579.0
2025-05-28 11:30:00,55.27,55.28,55.2,55.24,465817.0,54.8307,54.8406,54.7612,54.8009,465817.0
2025-05-28 11:40:00,55.25,55.26,55.2,55.22,154280.0,54.8108,54.8207,54.7612,54.7811,154280.0
2025-05-28 11:50:00,55.23,55.27,55.2,55.2,287502.0,54.791,54.8307,54.7612,54.7612,287502.0
2025-05-28 12:00:00,55.21,55.3,55.21,55.3,163153.0,54.7711,54.8604,54.7711,54.8604,163153.0
2025-05-28 12:10:00,55.29,55.31,55.27,55.3,168256.0,54.8505,54.8703,54.8307,54.8604,168256.0
2025-05-28 12:20:00,55.3,55.32,55.26,55.3,129536.0,54.8604,54.8803,54.8207,54.8604,129536.0
2025-05-28 12:30:00,55.3,55.33,55.28,55.32,95736.0,54.8604,54.8902,54.8406,54.8803,95736.0
2025-05-28 12:40:00,55.32,55.33,55.3,55.32,202670.0,54.8803,54.8902,54.8604,54.8803,202670.0
2025-05-28 12:50:00,55.32,55.33,55.29,55.33,184384.0,54.8803,54.8902,54.8505,54.8902,184384.0
2025-05-28 13:00:00,55.33,55.39,55.31,55.37,262820.0,54.8902,54.9497,54.8703,54.9299,262820.0
2025-05-28 13:10:00,55.37,55.41,55.36,55.39,228029.0,54.9299,54.9695,54.9199,54.9497,228029.0
2025-05-28 13:20:00,55.39,55.42,55.37,55.39,195252.0,54.9497,54.9795,54.9299,54.9497,195252.0
2025-05-28 13:30:00,55.39,55.39,55.36,55.38,401211.0,54.9497,54.9497,54.9199,54.9398,401211.0
2025-05-28 13:40:00,55.38,55.39,55.34,55.36,121800.0,54.9398,54.9497,54.9001,54.9199,121800.0
2025-05-28 13:50:00,55.35,55.38,55.34,55.35,430681.0,54.91,54.9398,54.9001,54.91,430681.0
2025-05-28 14:00:00,55.34,55.38,55.33,55.37,115508.0,54.9001,54.9398,54.8902,54.9299,115508.0
2025-05-28 14:10:00,55.37,55.39,55.34,55.35,202552.0,54.9299,54.9497,54.9001,54.91,202552.0
2025-05-28 14:20:00,55.35,55.36,55.33,55.33,371918.0,54.91,54.9199,54.8902,54.8902,371918.0
2025-05-28 14:30:00,55.34,55.35,55.33,55.35,139176.0,54.9001,54.91,54.8902,54.91,139176.0
2025-05-28 14:40:00,55.35,55.36,55.34,55.34,224565.0,54.91,54.9199,54.9001,54.9001,224565.0
2025-05-28 14:50:00,55.34,55.36,55.25,55.35,477805.0,54.9001,54.9199,54.8108,54.91,477805.0
2025-05-28 15:00:00,55.35,55.4,55.34,55.39,322911.0,54.91,54.9596,54.9001,54.9497,322911.0
2025-05-28 15:10:00,55.39,55.39,55.33,55.36,381515.0,54.9497,54.9497,54.8902,54.9199,381515.0
2025-05-28 15:20:00,55.37,55.37,55.32,55.32,196457.0,54.9299,54.9299,54.8803,54.8803,196457.0
2025-05-28 15:30:00,55.33,55.34,55.29,55.3,156082.0,54.8902,54.9001,54.8505,54.8604,156082.0
2025-05-28 15:40:00,55.3,55.33,55.28,55.3,191637.0,54.8604,54.8902,54.8406,54.8604,191637.0
2025-05-28 15:50:00,55.3,55.31,55.23,55.28,790896.0,54.8604,54.8703,54.791,54.8406,790896.0
2025-05-29 09:30:00,55.56,55.62,55.39,55.4,1415981.0,55.1184,55.1779,54.9497,54.9596,1415981.0
2025-05-29 09:40:00,55.4,55.42,55.35,55.39,195337.0,54.9596,54.9795,54.91,54.9497,195337.0
2025-05-29 09:50:00,55.38,55.49,55.37,55.41,149338.0,54.9398,55.0489,54.9299,54.9695,149338.0
2025-05-29 10:00:00,55.41,55.48,55.35,55.37,350032.0,54.9695,55.039,54.91,54.9299,350032.0
2025-05-29 10:10:00,55.36,55.44,55.32,55.34,200085.0,54.9199,54.9993,54.8803,54.9001,200085.0
2025-05-29 10:20:00,55.34,55.43,55.31,55.38,168867.0,54.9001,54.9894,54.8703,54.9398,168867.0
2025-05-29 10:30:00,55.38,55.4,55.33,55.34,155741.0,54.9398,54.9596,54.8902,54.9001,155741.0
2025-05-29 10:40:00,55.34,55.4,55.28,55.39,211267.0,54.9001,54.9596,54.8406,54.9497,211267.0
2025-05-29 10:50:00,55.39,55.43,55.37,55.43,201528.0,54.9497,54.9894,54.9299,54.9894,201528.0
2025-05-29 11:00:00,55.43,55.45,55.39,55.44,397732.0,54.9894,55.0092,54.9497,54.9993,397732.0
2025-05-29 11:10:00,55.44,55.48,55.4,55.44,188824.0,54.9993,55.039,54.9596,54.9993,188824.0
2025-05-29 11:20:00,55.43,55.5,55.42,55.5,445144.0,54.9894,55.0588,54.9795,55.0588,445144.0
2025-05-29 11:30:00,55.5,55.51,55.39,55.42,509479.0,55.0588,55.0687,54.9497,54.9795,509479.0
2025-05-29 11:40:00,55.41,55.44,55.38,55.39,444478.0,54.9695,54.9993,54.9398,54.9497,444478.0
2025-05-29 11:50:00,55.39,55.45,55.28,55.32,469513.0,54.9497,55.0092,54.8406,54.8803,469513.0
2025-05-29 12:00:00,55.32,55.38,55.27,55.37,136743.0,54.8803,54.9398,54.8307,54.9299,136743.0
2025-05-29 12:10:00,55.38,55.48,55.36,55.47,150657.0,54.9398,55.039,54.9199,55.0291,150657.0
2025-05-29 12:20:00,55.47,55.48,55.43,55.46,318216.0,55.0291,55.039,54.9894,55.0191,318216.0
2025-05-29 12:30:00,55.45,55.5,55.45,55.49,313582.0,55.0092,55.0588,55.0092,55.0489,313582.0
2025-05-29 12:40:00,55.49,55.53,55.48,55.49,385758.0,55.0489,55.0886,55.039,55.0489,385758.0
2025-05-29 12:50:00,55.48,55.53,55.47,55.5,254295.0,55.039,55.0886,55.0291,55.0588,254295.0
2025-05-29 13:00:00,55.5,55.55,55.47,55.48,331846.0,55.0588,55.1084,55.0291,55.039,331846.0
2025-05-29 13:10:00,55.47,55.5,55.45,55.47,266199.0,55.0291,55.0588,55.0092,55.0291,266199.0
2025-05-29 13:20:00,55.48,55.51,55.44,55.45,332337.0,55.039,55.0687,54.9993,55.0092,332337.0
2025-05-29 13:30:00,55.45,55.5,55.44,55.5,166829.0,55.0092,55.0588,54.9993,55.0588,166829.0
2025-05-29 13:40:00,55.5,55.55,55.48,55.5,189544.0,55.0588,55.1084,55.039,55.0588,189544.0
2025-05-29 13:50:00,55.49,55.53,55.47,55.48,115633.0,55.0489,55.0886,55.0291,55.039,115633.0
2025-05-29 14:00:00,55.48,55.55,55.47,55.53,101656.0,55.039,55.1084,55.0291,55.0886,101656.0
2025-05-29 14:10:00,55.53,55.54,55.48,55.48,157954.0,55.0886,55.0985,55.039,55.039,157954.0
2025-05-29 14:20:00,55.47,55.49,55.45,55.47,159494.0,55.0291,55.0489,55.0092,55.0291,159494.0
2025-05-29 14:30:00,55.47,55.53,55.47,55.53,90992.0,55.0291,55.0886,55.0291,55.0886,90992.0
2025-05-29 14:40:00,55.53,55.55,55.51,55.53,119689.0,55.0886,55.1084,55.0687,55.0886,119689.0
2025-05-29 14:50:00,55.53,55.54,55.47,55.49,189645.0,55.0886,55.0985,55.0291,55.0489,189645.0
2025-05-29 15:00:00,55.5,55.53,55.48,55.51,398533.0,55.0588,55.0886,55.039,55.0687,398533.0
2025-05-29 15:10:00,55.51,55.52,55.48,55.5,218473.0,55.0687,55.0787,55.039,55.0588,218473.0
2025-05-29 15:20:00,55.51,55.55,55.5,55.51,140162.0,55.0687,55.1084,55.0588,55.0687,140162.0
2025-05-29 15:30:00,55.51,55.53,55.5,55.51,178606.0,55.0687,55.0886,55.0588,55.0687,178606.0
2025-05-29 15:40:00,55.51,55.54,55.5,55.53,230907.0,55.0687,55.0985,55.0588,55.0886,230907.0
2025-05-29 15:50:00,55.53,55.55,55.48,55.51,563725.0,55.0886,55.1084,55.039,55.0687,563725.0
2025-05-30 09:30:00,55.53,55.54,55.45,55.46,211245.0,55.0886,55.0985,55.0092,55.0191,211245.0
2025-05-30 09:40:00,55.46,55.48,55.38,55.39,189866.0,55.0191,55.039,54.9398,54.9497,189866.0
2025-05-30 09:50:00,55.38,55.43,55.36,55.39,177212.0,54.9398,54.9894,54.9199,54.9497,177212.0
2025-05-30 10:00:00,55.39,55.52,55.39,55.51,357993.0,54.9497,55.0787,54.9497,55.0687,357993.0
2025-05-30 10:10:00,55.52,55.58,55.51,55.56,68410.0,55.0787,55.1382,55.0687,55.1184,68410.0
2025-05-30 10:20:00,55.56,55.58,55.54,55.55,292566.0,55.1184,55.1382,55.0985,55.1084,292566.0
2025-05-30 10:30:00,55.55,55.6,55.54,55.55,151824.0,55.1084,55.158,55.0985,55.1084,151824.0
2025-05-30 10:40:00,55.55,55.55,55.44,55.44,135610.0,55.1084,55.1084,54.9993,54.9993,135610.0
2025-05-30 10:50:00,55.45,55.52,55.41,55.48,216752.0,55.0092,55.0787,54.9695,55.039,216752.0
2025-05-30 11:00:00,55.47,55.59,55.47,55.56,178465.0,55.0291,55.1481,55.0291,55.1184,178465.0
2025-05-30 11:10:00,55.56,55.6,55.47,55.48,372905.0,55.1184,55.158,55.0291,55.039,372905.0
2025-05-30 11:20:00,55.48,55.54,55.46,55.48,368907.0,55.039,55.0985,55.0191,55.039,368907.0
2025-05-30 11:30:00,55.48,55.53,55.43,55.5,601670.0,55.039,55.0886,54.9894,55.0588,601670.0
2025-05-30 11:40:00,55.5,55.5,55.43,55.48,537761.0,55.0588,55.0588,54.9894,55.039,537761.0
2025-05-30 11:50:00,55.49,55.52,55.47,55.48,229288.0,55.0489,55.0787,55.0291,55.039,229288.0
2025-05-30 12:00:00,55.48,55.53,55.45,55.52,247313.0,55.039,55.0886,55.0092,55.0787,247313.0
2025-05-30 12:10:00,55.52,55.54,55.41,55.43,205293.0,55.0787,55.0985,54.9695,54.9894,205293.0
2025-05-30 12:20:00,55.44,55.45,55.28,55.29,738012.0,54.9993,55.0092,54.8406,54.8505,738012.0
2025-05-30 12:30:00,55.3,55.3,55.18,55.3,558962.0,54.8604,54.8604,54.7414,54.8604,558962.0
2025-05-30 12:40:00,55.3,55.32,55.23,55.26,154966.0,54.8604,54.8803,54.791,54.8207,154966.0
2025-05-30 12:50:00,55.26,55.27,55.21,55.27,149462.0,54.8207,54.8307,54.7711,54.8307,149462.0
2025-05-30 13:00:00,55.27,55.38,55.25,55.37,140158.0,54.8307,54.9398,54.8108,54.9299,140158.0
2025-05-30 13:10:00,55.37,55.38,55.32,55.38,162121.0,54.9299,54.9398,54.8803,54.9398,162121.0
2025-05-30 13:20:00,55.37,55.39,55.33,55.37,197672.0,54.9299,54.9497,54.8902,54.9299,197672.0
2025-05-30 13:30:00,55.38,55.42,55.36,55.4,119914.0,54.9398,54.9795,54.9199,54.9596,119914.0
2025-05-30 13:40:00,55.41,55.41,55.36,55.38,215796.0,54.9695,54.9695,54.9199,54.9398,215796.0
2025-05-30 13:50:00,55.39,55.43,55.36,55.37,175013.0,54.9497,54.9894,54.9199,54.9299,175013.0
2025-05-30 14:00:00,55.38,55.49,55.36,55.48,155674.0,54.9398,55.0489,54.9199,55.039,155674.0
2025-05-30 14:10:00,55.49,55.55,55.48,55.54,399950.0,55.0489,55.1084,55.039,55.0985,399950.0
2025-05-30 14:20:00,55.54,55.56,55.51,55.52,243846.0,55.0985,55.1184,55.0687,55.0787,243846.0
2025-05-30 14:30:00,55.53,55.54,55.49,55.52,173505.0,55.0886,55.0985,55.0489,55.0787,173505.0
2025-05-30 14:40:00,55.52,55.54,55.49,55.53,260602.0,55.0787,55.0985,55.0489,55.0886,260602.0
2025-05-30 14:50:00,55.54,55.55,55.51,55.55,278833.0,55.0985,55.1084,55.0687,55.1084,278833.0
2025-05-30 15:00:00,55.54,55.6,55.53,55.58,708630.0,55.0985,55.158,55.0886,55.1382,708630.0
2025-05-30 15:10:00,55.58,55.61,55.56,55.61,550859.0,55.1382,55.168,55.1184,55.168,550859.0
2025-05-30 15:20:00,55.6,55.63,55.58,55.61,463552.0,55.158,55.1878,55.1382,55.168,463552.0
2025-05-30 15:30:00,55.61,55.62,55.57,55.59,570709.0,55.168,55.1779,55.1283,55.1481,570709.0
2025-05-30 15:40:00,55.59,55.59,55.55,55.59,721620.0,55.1481,55.1481,55.1084,55.1481,721620.0
2025-05-30 15:50:00,55.59,55.66,55.56,55.57,1550085.0,55.1481,55.2176,55.1184,55.1283,1550085.0
2025-06-02 09:30:00,55.72,55.81,55.68,55.78,301093.0,55.2771,55.3664,55.2374,55.3366,301093.0
2025-06-02 09:40:00,55.78,55.79,55.66,55.66,145882.0,55.3366,55.3465,55.2176,55.2176,145882.0
2025-06-02 09:50:00,55.66,55.7,55.6,55.64,154823.0,55.2176,55.2572,55.158,55.1977,154823.0
2025-06-02 10:00:00,55.62,55.72,55.58,55.7,289509.0,55.1779,55.2771,55.1382,55.2572,289509.0
2025-06-02 10:10:00,55.7,55.76,55.68,55.75,472068.0,55.2572,55.3168,55.2374,55.3068,472068.0
2025-06-02 10:20:00,55.74,55.87,55.73,55.85,396335.0,55.2969,55.4259,55.287,55.406,396335.0
2025-06-02 10:30:00,55.85,55.95,55.83,55.87,814657.0,55.406,55.5053,55.3862,55.4259,814657.0
2025-06-02 10:40:00,55.87,55.93,55.85,55.9,272207.0,55.4259,55.4854,55.406,55.4556,272207.0
2025-06-02 10:50:00,55.91,55.93,55.88,55.91,214255.0,55.4656,55.4854,55.4358,55.4656,214255.0
2025-06-02 11:00:00,55.91,55.96,55.89,55.93,609725.0,55.4656,55.5152,55.4457,55.4854,609725.0
2025-06-02 11:10:00,55.94,55.98,55.91,55.98,277047.0,55.4953,55.535,55.4656,55.535,277047.0
2025-06-02 11:20:00,55.98,55.99,55.92,55.93,216678.0,55.535,55.5449,55.4755,55.4854,216678.0
2025-06-02 11:30:00,55.93,55.93,55.86,55.87,339611.0,55.4854,55.4854,55.416,55.4259,339611.0
2025-06-02 11:40:00,55.88,55.95,55.87,55.93,299585.0,55.4358,55.5053,55.4259,55.4854,299585.0
2025-06-02 11:50:00,55.93,55.98,55.9,55.95,144883.0,55.4854,55.535,55.4556,55.5053,144883.0
2025-06-02 12:00:00,55.94,55.94,55.89,55.94,212238.0,55.4953,55.4953,55.4457,55.4953,212238.0
2025-06-02 12:10:00,55.94,55.95,55.91,55.94,145699.0,55.4953,55.5053,55.4656,55.4953,145699.0
2025-06-02 12:20:00,55.94,55.94,55.88,55.9,178580.0,55.4953,55.4953,55.4358,55.4556,178580.0
2025-06-02 12:30:00,55.91,55.94,55.89,55.93,113480.0,55.4656,55.4953,55.4457,55.4854,113480.0
2025-06-02 12:40:00,55.92,55.93,55.87,55.89,247082.0,55.4755,55.4854,55.4259,55.4457,247082.0
2025-06-02 12:50:00,55.89,55.96,55.89,55.95,153076.0,55.4457,55.5152,55.4457,55.5053,153076.0
2025-06-02 13:00:00,55.96,56.0,55.94,55.99,92422.0,55.5152,55.5549,55.4953,55.5449,92422.0
2025-06-02 13:10:00,56.0,56.0,55.95,55.97,179873.0,55.5549,55.5549,55.5053,55.5251,179873.0
2025-06-02 13:20:00,55.97,55.97,55.9,55.91,183973.0,55.5251,55.5251,55.4556,55.4656,183973.0
2025-06-02 13:30:00,55.91,55.95,55.9,55.93,219801.0,55.4656,55.5053,55.4556,55.4854,219801.0
2025-06-02 13:40:00,55.92,55.94,55.9,55.91,107355.0,55.4755,55.4953,55.4556,55.4656,107355.0
2025-06-02 13:50:00,55.91,55.95,55.9,55.93,197058.0,55.4656,55.5053,55.4556,55.4854,197058.0
2025-06-02 14:00:00,55.94,55.95,55.9,55.92,417250.0,55.4953,55.5053,55.4556,55.4755,417250.0
2025-06-02 14:10:00,55.91,56.02,55.91,56.0,259318.0,55.4656,55.5747,55.4656,55.5549,259318.0
2025-06-02 14:20:00,56.0,56.06,55.99,56.05,333622.0,55.5549,55.6144,55.5449,55.6045,333622.0
2025-06-02 14:30:00,56.06,56.08,56.04,56.07,180035.0,55.6144,55.6342,55.5945,55.6243,180035.0
2025-06-02 14:40:00,56.08,56.1,56.05,56.09,519470.0,55.6342,55.6541,55.6045,55.6441,519470.0
2025-06-02 14:50:00,56.09,56.14,56.07,56.13,361382.0,55.6441,55.6937,55.6243,55.6838,361382.0
2025-06-02 15:00:00,56.13,56.15,56.11,56.12,224671.0,55.6838,55.7037,55.664,55.6739,224671.0
2025-06-02 15:10:00,56.13,56.14,56.12,56.14,264216.0,55.6838,55.6937,55.6739,55.6937,264216.0
2025-06-02 15:20:00,56.13,56.18,56.13,56.16,317796.0,55.6838,55.7334,55.6838,55.7136,317796.0
2025-06-02 15:30:00,56.16,56.17,56.14,56.16,256984.0,55.7136,55.7235,55.6937,55.7136,256984.0
2025-06-02 15:40:00,56.16,56.17,56.15,56.15,277031.0,55.7136,55.7235,55.7037,55.7037,277031.0
2025-06-02 15:50:00,56.16,56.23,56.14,56.22,532487.0,55.7136,55.783,55.6937,55.7731,532487.0
2025-06-03 09:30:00,55.75,55.76,55.63,55.76,396254.0,55.3068,55.3168,55.1878,55.3168,396254.0
2025-06-03 09:40:00,55.75,55.79,55.7,55.71,220286.0,55.3068,55.3465,55.2572,55.2672,220286.0
2025-06-03 09:50:00,55.71,55.72,55.66,55.66,323743.0,55.2672,55.2771,55.2176,55.2176,323743.0
2025-06-03 10:00:00,55.67,55.71,55.54,55.6,447278.0,55.2275,55.2672,55.0985,55.158,447278.0
2025-06-03 10:10:00,55.61,55.72,55.59,55.71,286106.0,55.168,55.2771,55.1481,55.2672,286106.0
2025-06-03 10:20:00,55.71,55.76,55.7,55.75,309977.0,55.2672,55.3168,55.2572,55.3068,309977.0
2025-06-03 10:30:00,55.75,55.77,55.68,55.73,460178.0,55.3068,55.3267,55.2374,55.287,460178.0
2025-06-03 10:40:00,55.73,55.76,55.7,55.72,408680.0,55.287,55.3168,55.2572,55.2771,408680.0
2025-06-03 10:50:00,55.73,55.78,55.71,55.76,214275.0,55.287,55.3366,55.2672,55.3168,214275.0
2025-06-03 11:00:00,55.76,55.8,55.75,55.77,363354.0,55.3168,55.3564,55.3068,55.3267,363354.0
2025-06-03 11:10:00,55.77,55.79,55.74,55.76,343744.0,55.3267,55.3465,55.2969,55.3168,343744.0
2025-06-03 11:20:00,55.76,55.8,55.75,55.78,311311.0,55.3168,55.3564,55.3068,55.3366,311311.0
2025-06-03 11:30:00,55.78,55.81,55.76,55.79,326433.0,55.3366,55.3664,55.3168,55.3465,326433.0
2025-06-03 11:40:00,55.79,55.84,55.78,55.8,242210.0,55.3465,55.3961,55.3366,55.3564,242210.0
2025-06-03 11:50:00,55.8,55.81,55.77,55.81,212532.0,55.3564,55.3664,55.3267,55.3664,212532.0
2025-06-03 12:00:00,55.81,55.83,55.79,55.83,155044.0,55.3664,55.3862,55.3465,55.3862,155044.0
2025-06-03 12:10:00,55.83,55.83,55.8,55.8,2386815.0,55.3862,55.3862,55.3564,55.3564,2386815.0
2025-06-03 12:20:00,55.8,55.81,55.78,55.8,587980.0,55.3564,55.3664,55.3366,55.3564,587980.0
2025-06-03 12:30:00,55.79,55.8,55.77,55.77,242184.0,55.3465,55.3564,55.3267,55.3267,242184.0
2025-06-03 12:40:00,55.77,55.79,55.76,55.79,302062.0,55.3267,55.3465,55.3168,55.3465,302062.0
2025-06-03 12:50:00,55.79,55.82,55.78,55.8,137392.0,55.3465,55.3763,55.3366,55.3564,137392.0
2025-06-03 13:00:00,55.81,55.84,55.8,55.82,201505.0,55.3664,55.3961,55.3564,55.3763,201505.0
2025-06-03 13:10:00,55.82,55.85,55.82,55.84,185285.0,55.3763,55.406,55.3763,55.3961,185285.0
2025-06-03 13:20:00,55.84,55.87,55.83,55.85,236183.0,55.3961,55.4259,55.3862,55.406,236183.0
2025-06-03 13:30:00,55.85,55.88,55.83,55.87,301961.0,55.406,55.4358,55.3862,55.4259,301961.0
2025-06-03 13:40:00,55.88,55.88,55.85,55.86,374027.0,55.4358,55.4358,55.406,55.416,374027.0
2025-06-03 13:50:00,55.86,55.87,55.84,55.85,456347.0,55.416,55.4259,55.3961,55.406,456347.0
2025-06-03 14:00:00,55.85,55.86,55.79,55.8,883872.0,55.406,55.416,55.3465,55.3564,883872.0
2025-06-03 14:10:00,55.8,55.82,55.77,55.81,564818.0,55.3564,55.3763,55.3267,55.3664,564818.0
2025-06-03 14:20:00,55.82,55.83,55.81,55.83,573741.0,55.3763,55.3862,55.3664,55.3862,573741.0
2025-06-03 14:30:00,55.83,55.84,55.82,55.84,403509.0,55.3862,55.3961,55.3763,55.3961,403509.0
2025-06-03 14:40:00,55.84,55.86,55.83,55.86,262301.0,55.3961,55.416,55.3862,55.416,262301.0
2025-06-03 14:50:00,55.85,55.86,55.83,55.85,192910.0,55.406,55.416,55.3862,55.406,192910.0
2025-06-03 15:00:00,55.86,55.87,55.84,55.84,180951.0,55.416,55.4259,55.3961,55.3961,180951.0
2025-06-03 15:10:00,55.84,55.86,55.82,55.85,430371.0,55.3961,55.416,55.3763,55.406,430371.0
2025-06-03 15:20:00,55.84,55.85,55.83,55.83,512127.0,55.3961,55.406,55.3862,55.3862,512127.0
2025-06-03 15:30:00,55.84,55.86,55.82,55.85,444829.0,55.3961,55.416,55.3763,55.406,444829.0
2025-06-03 15:40:00,55.84,55.85,55.79,55.8,658282.0,55.3961,55.406,55.3465,55.3564,658282.0
2025-06-03 15:50:00,55.79,55.82,55.78,55.8,744570.0,55.3465,55.3763,55.3366,55.3564,744570.0
2025-06-04 09:30:00,56.01,56.05,55.94,56.04,332679.0,55.5648,55.6045,55.4953,55.5945,332679.0
2025-06-04 09:40:00,56.04,56.05,55.99,56.05,170671.0,55.5945,55.6045,55.5449,55.6045,170671.0
2025-06-04 09:50:00,56.06,56.07,56.01,56.05,157976.0,55.6144,55.6243,55.5648,55.6045,157976.0
2025-06-04 10:00:00,56.05,56.12,55.99,56.09,592945.0,55.6045,55.6739,55.5449,55.6441,592945.0
2025-06-04 10:10:00,56.11,56.18,56.1,56.14,474623.0,55.664,55.7334,55.6541,55.6937,474623.0
2025-06-04 10:20:00,56.13,56.19,56.13,56.19,442230.0,55.6838,55.7433,55.6838,55.7433,442230.0
2025-06-04 10:30:00,56.18,56.24,56.17,56.22,245457.0,55.7334,55.7929,55.7235,55.7731,245457.0
2025-06-04 10:40:00,56.22,56.24,56.18,56.23,381881.0,55.7731,55.7929,55.7334,55.783,381881.0
2025-06-04 10:50:00,56.23,56.23,56.18,56.2,115829.0,55.783,55.783,55.7334,55.7533,115829.0
2025-06-04 11:00:00,56.21,56.21,56.16,56.19,370560.0,55.7632,55.7632,55.7136,55.7433,370560.0
2025-06-04 11:10:00,56.18,56.21,56.13,56.17,148107.0,55.7334,55.7632,55.6838,55.7235,148107.0
2025-06-04 11:20:00,56.16,56.18,56.12,56.13,1223259.0,55.7136,55.7334,55.6739,55.6838,1223259.0
2025-06-04 11:30:00,56.13,56.13,56.08,56.11,352893.0,55.6838,55.6838,55.6342,55.664,352893.0
2025-06-04 11:40:00,56.11,56.13,56.07,56.13,284546.0,55.664,55.6838,55.6243,55.6838,284546.0
2025-06-04 11:50:00,56.13,56.17,56.11,56.13,454938.0,55.6838,55.7235,55.664,55.6838,454938.0
2025-06-04 12:00:00,56.13,56.15,56.11,56.14,166033.0,55.6838,55.7037,55.664,55.6937,166033.0
2025-06-04 12:10:00,56.15,56.15,56.09,56.13,194201.0,55.7037,55.7037,55.6441,55.6838,194201.0
2025-06-04 12:20:00,56.12,56.14,56.11,56.13,166147.0,55.6739,55.6937,55.664,55.6838,166147.0
2025-06-04 12:30:00,56.12,56.17,56.12,56.16,259378.0,55.6739,55.7235,55.6739,55.7136,259378.0
2025-06-04 12:40:00,56.17,56.19,56.14,56.18,137155.0,55.7235,55.7433,55.6937,55.7334,137155.0
2025-06-04 12:50:00,56.19,56.21,56.18,56.21,208819.0,55.7433,55.7632,55.7334,55.7632,208819.0
2025-06-04 13:00:00,56.21,56.24,56.2,56.23,201904.0,55.7632,55.7929,55.7533,55.783,201904.0
2025-06-04 13:10:00,56.23,56.24,56.2,56.22,394516.0,55.783,55.7929,55.7533,55.7731,394516.0
2025-06-04 13:20:00,56.22,56.22,56.19,56.21,188162.0,55.7731,55.7731,55.7433,55.7632,188162.0
2025-06-04 13:30:00,56.21,56.25,56.2,56.25,69868.0,55.7632,55.8029,55.7533,55.8029,69868.0
2025-06-04 13:40:00,56.25,56.26,56.23,56.25,142343.0,55.8029,55.8128,55.783,55.8029,142343.0
2025-06-04 13:50:00,56.25,56.25,56.22,56.23,105916.0,55.8029,55.8029,55.7731,55.783,105916.0
2025-06-04 14:00:00,56.22,56.24,56.2,56.21,291151.0,55.7731,55.7929,55.7533,55.7632,291151.0
2025-06-04 14:10:00,56.22,56.23,56.2,56.22,458727.0,55.7731,55.783,55.7533,55.7731,458727.0
2025-06-04 14:20:00,56.22,56.23,56.2,56.22,139588.0,55.7731,55.783,55.7533,55.7731,139588.0
2025-06-04 14:30:00,56.22,56.22,56.17,56.18,413556.0,55.7731,55.7731,55.7235,55.7334,413556.0
2025-06-04 14:40:00,56.18,56.2,56.16,56.18,304692.0,55.7334,55.7533,55.7136,55.7334,304692.0
2025-06-04 14:50:00,56.17,56.18,56.15,56.16,197544.0,55.7235,55.7334,55.7037,55.7136,197544.0
2025-06-04 15:00:00,56.16,56.18,56.15,56.16,291765.0,55.7136,55.7334,55.7037,55.7136,291765.0
2025-06-04 15:10:00,56.16,56.18,56.14,56.15,345485.0,55.7136,55.7334,55.6937,55.7037,345485.0
2025-06-04 15:20:00,56.15,56.18,56.14,56.17,398008.0,55.7037,55.7334,55.6937,55.7235,398008.0
2025-06-04 15:30:00,56.16,56.18,56.14,56.15,272675.0,55.7136,55.7334,55.6937,55.7037,272675.0
2025-06-04 15:40:00,56.15,56.16,56.13,56.13,365438.0,55.7037,55.7136,55.6838,55.6838,365438.0
2025-06-04 15:50:00,56.13,56.14,56.09,56.1,486140.0,55.6838,55.6937,55.6441,55.6541,486140.0
2025-06-05 09:30:00,56.34,56.34,56.22,56.25,890496.0,55.8922,55.8922,55.7731,55.8029,890496.0
2025-06-05 09:40:00,56.25,56.32,56.18,56.23,206891.0,55.8029,55.8723,55.7334,55.783,206891.0
2025-06-05 09:50:00,56.24,56.26,56.14,56.19,137241.0,55.7929,55.8128,55.6937,55.7433,137241.0
2025-06-05 10:00:00,56.19,56.22,56.16,56.19,319250.0,55.7433,55.7731,55.7136,55.7433,319250.0
2025-06-05 10:10:00,56.18,56.22,56.16,56.19,271855.0,55.7334,55.7731,55.7136,55.7433,271855.0
2025-06-05 10:20:00,56.19,56.27,56.17,56.26,269239.0,55.7433,55.8227,55.7235,55.8128,269239.0
2025-06-05 10:30:00,56.27,56.31,56.19,56.29,904869.0,55.8227,55.8624,55.7433,55.8425,904869.0
2025-06-05 10:40:00,56.3,56.37,56.27,56.28,648339.0,55.8525,55.9219,55.8227,55.8326,648339.0
2025-06-05 10:50:00,56.3,56.34,56.27,56.34,187229.0,55.8525,55.8922,55.8227,55.8922,187229.0
2025-06-05 11:00:00,56.33,56.34,56.26,56.3,228670.0,55.8822,55.8922,55.8128,55.8525,228670.0
2025-06-05 11:10:00,56.29,56.31,56.26,56.31,219407.0,55.8425,55.8624,55.8128,55.8624,219407.0
2025-06-05 11:20:00,56.3,56.31,56.28,56.3,276397.0,55.8525,55.8624,55.8326,55.8525,276397.0
2025-06-05 11:30:00,56.3,56.31,56.24,56.25,180729.0,55.8525,55.8624,55.7929,55.8029,180729.0
2025-06-05 11:40:00,56.25,56.26,56.18,56.2,183258.0,55.8029,55.8128,55.7334,55.7533,183258.0
2025-06-05 11:50:00,56.21,56.26,56.2,56.25,284928.0,55.7632,55.8128,55.7533,55.8029,284928.0
2025-06-05 12:00:00,56.24,56.26,56.22,56.24,198270.0,55.7929,55.8128,55.7731,55.7929,198270.0
2025-06-05 12:10:00,56.25,56.25,56.18,56.21,229062.0,55.8029,55.8029,55.7334,55.7632,229062.0
2025-06-05 12:20:00,56.21,56.25,56.2,56.25,170259.0,55.7632,55.8029,55.7533,55.8029,170259.0
2025-06-05 12:30:00,56.25,56.26,56.2,56.2,133213.0,55.8029,55.8128,55.7533,55.7533,133213.0
2025-06-05 12:40:00,56.21,56.23,56.11,56.14,313194.0,55.7632,55.783,55.664,55.6937,313194.0
2025-06-05 12:50:00,56.13,56.17,56.09,56.14,104033.0,55.6838,55.7235,55.6441,55.6937,104033.0
2025-06-05 13:00:00,56.13,56.21,56.11,56.2,165695.0,55.6838,55.7632,55.664,55.7533,165695.0
2025-06-05 13:10:00,56.2,56.23,56.18,56.22,143161.0,55.7533,55.783,55.7334,55.7731,143161.0
2025-06-05 13:20:00,56.22,56.25,56.21,56.23,167042.0,55.7731,55.8029,55.7632,55.783,167042.0
2025-06-05 13:30:00,56.23,56.25,56.22,56.23,92483.0,55.783,55.8029,55.7731,55.783,92483.0
2025-06-05 13:40:00,56.23,56.24,56.2,56.22,153572.0,55.783,55.7929,55.7533,55.7731,153572.0
2025-06-05 13:50:00,56.22,56.23,56.19,56.21,149428.0,55.7731,55.783,55.7433,55.7632,149428.0
2025-06-05 14:00:00,56.2,56.21,56.14,56.15,165364.0,55.7533,55.7632,55.6937,55.7037,165364.0
2025-06-05 14:10:00,56.16,56.16,56.04,56.12,565095.0,55.7136,55.7136,55.5945,55.6739,565095.0
2025-06-05 14:20:00,56.13,56.18,56.12,56.16,316143.0,55.6838,55.7334,55.6739,55.7136,316143.0
2025-06-05 14:30:00,56.16,56.21,56.16,56.2,581186.0,55.7136,55.7632,55.7136,55.7533,581186.0
2025-06-05 14:40:00,56.21,56.21,56.16,56.17,214362.0,55.7632,55.7632,55.7136,55.7235,214362.0
2025-06-05 14:50:00,56.17,56.21,56.17,56.18,154944.0,55.7235,55.7632,55.7235,55.7334,154944.0
2025-06-05 15:00:00,56.18,56.19,56.16,56.19,232239.0,55.7334,55.7433,55.7136,55.7433,232239.0
2025-06-05 15:10:00,56.19,56.19,56.01,56.03,545573.0,55.7433,55.7433,55.5648,55.5846,545573.0
2025-06-05 15:20:00,56.03,56.11,56.0,56.08,395341.0,55.5846,55.664,55.5549,55.6342,395341.0
2025-06-05 15:30:00,56.08,56.16,56.07,56.13,649858.0,55.6342,55.7136,55.6243,55.6838,649858.0
2025-06-05 15:40:00,56.14,56.15,56.1,56.14,786886.0,55.6937,55.7037,55.6541,55.6937,786886.0
2025-06-05 15:50:00,56.13,56.14,56.06,56.11,1555926.0,55.6838,55.6937,55.6144,55.664,1555926.0
2025-06-06 09:30:00,56.23,56.28,56.16,56.28,298385.0,55.783,55.8326,55.7136,55.8326,298385.0
2025-06-06 09:40:00,56.28,56.33,56.27,56.3,163709.0,55.8326,55.8822,55.8227,55.8525,163709.0
2025-06-06 09:50:00,56.32,56.35,56.27,56.28,159453.0,55.8723,55.9021,55.8227,55.8326,159453.0
2025-06-06 10:00:00,56.29,56.29,56.2,56.28,293992.0,55.8425,55.8425,55.7533,55.8326,293992.0
2025-06-06 10:10:00,56.27,56.29,56.22,56.25,183408.0,55.8227,55.8425,55.7731,55.8029,183408.0
2025-06-06 10:20:00,56.25,56.34,56.24,56.33,203624.0,55.8029,55.8922,55.7929,55.8822,203624.0
2025-06-06 10:30:00,56.32,56.32,56.28,56.3,194301.0,55.8723,55.8723,55.8326,55.8525,194301.0
2025-06-06 10:40:00,56.3,56.31,56.24,56.25,236376.0,55.8525,55.8624,55.7929,55.8029,236376.0
2025-06-06 10:50:00,56.25,56.25,56.18,56.19,167823.0,55.8029,55.8029,55.7334,55.7433,167823.0
2025-06-06 11:00:00,56.21,56.28,56.2,56.23,628803.0,55.7632,55.8326,55.7533,55.783,628803.0
2025-06-06 11:10:00,56.23,56.25,56.15,56.17,249212.0,55.783,55.8029,55.7037,55.7235,249212.0
2025-06-06 11:20:00,56.16,56.21,56.15,56.21,207250.0,55.7136,55.7632,55.7037,55.7632,207250.0
2025-06-06 11:30:00,56.21,56.26,56.2,56.24,193402.0,55.7632,55.8128,55.7533,55.7929,193402.0
2025-06-06 11:40:00,56.25,56.3,56.23,56.3,271880.0,55.8029,55.8525,55.783,55.8525,271880.0
2025-06-06 11:50:00,56.3,56.32,56.26,56.29,190586.0,55.8525,55.8723,55.8128,55.8425,190586.0
2025-06-06 12:00:00,56.29,56.3,56.27,56.3,155349.0,55.8425,55.8525,55.8227,55.8525,155349.0
2025-06-06 12:10:00,56.3,56.31,56.26,56.27,261712.0,55.8525,55.8624,55.8128,55.8227,261712.0
2025-06-06 12:20:00,56.27,56.28,56.25,56.26,153745.0,55.8227,55.8326,55.8029,55.8128,153745.0
2025-06-06 12:30:00,56.26,56.28,56.21,56.22,179379.0,55.8128,55.8326,55.7632,55.7731,179379.0
2025-06-06 12:40:00,56.21,56.24,56.2,56.23,313673.0,55.7632,55.7929,55.7533,55.783,313673.0
2025-06-06 12:50:00,56.23,56.23,56.13,56.16,317533.0,55.783,55.783,55.6838,55.7136,317533.0
2025-06-06 13:00:00,56.16,56.18,56.13,56.15,165702.0,55.7136,55.7334,55.6838,55.7037,165702.0
2025-06-06 13:10:00,56.16,56.2,56.15,56.2,99637.0,55.7136,55.7533,55.7037,55.7533,99637.0
2025-06-06 13:20:00,56.21,56.22,56.17,56.19,149731.0,55.7632,55.7731,55.7235,55.7433,149731.0
2025-06-06 13:30:00,56.19,56.21,56.17,56.19,271847.0,55.7433,55.7632,55.7235,55.7433,271847.0
2025-06-06 13:40:00,56.19,56.21,56.17,56.2,188629.0,55.7433,55.7632,55.7235,55.7533,188629.0
2025-06-06 13:50:00,56.21,56.22,56.19,56.21,107598.0,55.7632,55.7731,55.7433,55.7632,107598.0
2025-06-06 14:00:00,56.21,56.26,56.21,56.26,228819.0,55.7632,55.8128,55.7632,55.8128,228819.0
2025-06-06 14:10:00,56.26,56.27,56.24,56.27,216400.0,55.8128,55.8227,55.7929,55.8227,216400.0
2025-06-06 14:20:00,56.27,56.28,56.24,56.24,165155.0,55.8227,55.8326,55.7929,55.7929,165155.0
2025-06-06 14:30:00,56.25,56.3,56.25,56.28,549094.0,55.8029,55.8525,55.8029,55.8326,549094.0
2025-06-06 14:40:00,56.28,56.28,56.24,56.26,345416.0,55.8326,55.8326,55.7929,55.8128,345416.0
2025-06-06 14:50:00,56.26,56.27,56.23,56.25,552534.0,55.8128,55.8227,55.783,55.8029,552534.0
2025-06-06 15:00:00,56.26,56.28,56.25,56.28,239175.0,55.8128,55.8326,55.8029,55.8326,239175.0
2025-06-06 15:10:00,56.28,56.29,56.27,56.28,166113.0,55.8326,55.8425,55.8227,55.8326,166113.0
2025-06-06 15:20:00,56.29,56.29,56.26,56.27,103491.0,55.8425,55.8425,55.8128,55.8227,103491.0
2025-06-06 15:30:00,56.27,56.3,56.25,56.27,176843.0,55.8227,55.8525,55.8029,55.8227,176843.0
2025-06-06 15:40:00,56.27,56.3,56.26,56.28,278293.0,55.8227,55.8525,55.8128,55.8326,278293.0
2025-06-06 15:50:00,56.28,56.31,56.27,56.27,475560.0,55.8326,55.8624,55.8227,55.8227,475560.0
2025-06-09 09:30:00,56.22,56.27,56.19,56.22,635276.0,55.7731,55.8227,55.7433,55.7731,635276.0
2025-06-09 09:40:00,56.21,56.28,56.21,56.26,178252.0,55.7632,55.8326,55.7632,55.8128,178252.0
2025-06-09 09:50:00,56.27,56.27,56.23,56.25,88507.0,55.8227,55.8227,55.783,55.8029,88507.0
2025-06-09 10:00:00,56.25,56.29,56.24,56.28,272123.0,55.8029,55.8425,55.7929,55.8326,272123.0
2025-06-09 10:10:00,56.28,56.31,56.27,56.29,185328.0,55.8326,55.8624,55.8227,55.8425,185328.0
2025-06-09 10:20:00,56.29,56.3,56.27,56.29,163548.0,55.8425,55.8525,55.8227,55.8425,163548.0
2025-06-09 10:30:00,56.28,56.33,56.25,56.28,596891.0,55.8326,55.8822,55.8029,55.8326,596891.0
2025-06-09 10:40:00,56.28,56.3,56.26,56.27,261925.0,55.8326,55.8525,55.8128,55.8227,261925.0
2025-06-09 10:50:00,56.28,56.32,56.27,56.3,260177.0,55.8326,55.8723,55.8227,55.8525,260177.0
2025-06-09 11:00:00,56.3,56.32,56.29,56.3,190165.0,55.8525,55.8723,55.8425,55.8525,190165.0
2025-06-09 11:10:00,56.3,56.35,56.3,56.35,255718.0,55.8525,55.9021,55.8525,55.9021,255718.0
2025-06-09 11:20:00,56.35,56.37,56.34,56.36,204423.0,55.9021,55.9219,55.8922,55.912,204423.0
2025-06-09 11:30:00,56.37,56.39,56.36,56.38,275750.0,55.9219,55.9418,55.912,55.9318,275750.0
2025-06-09 11:40:00,56.38,56.41,56.38,56.41,158883.0,55.9318,55.9616,55.9318,55.9616,158883.0
2025-06-09 11:50:00,56.41,56.42,56.39,56.4,186092.0,55.9616,55.9715,55.9418,55.9517,186092.0
2025-06-09 12:00:00,56.4,56.4,56.35,56.36,163625.0,55.9517,55.9517,55.9021,55.912,163625.0
2025-06-09 12:10:00,56.37,56.38,56.35,56.38,177688.0,55.9219,55.9318,55.9021,55.9318,177688.0
2025-06-09 12:20:00,56.38,56.4,56.37,56.39,104511.0,55.9318,55.9517,55.9219,55.9418,104511.0
2025-06-09 12:30:00,56.39,56.4,56.38,56.4,88751.0,55.9418,55.9517,55.9318,55.9517,88751.0
2025-06-09 12:40:00,56.4,56.41,56.38,56.41,158554.0,55.9517,55.9616,55.9318,55.9616,158554.0
2025-06-09 12:50:00,56.4,56.45,56.4,56.42,268046.0,55.9517,56.0013,55.9517,55.9715,268046.0
2025-06-09 13:00:00,56.42,56.44,56.41,56.43,124242.0,55.9715,55.9914,55.9616,55.9814,124242.0
2025-06-09 13:10:00,56.43,56.45,56.41,56.43,106167.0,55.9814,56.0013,55.9616,55.9814,106167.0
2025-06-09 13:20:00,56.43,56.49,56.41,56.47,234530.0,55.9814,56.041,55.9616,56.0211,234530.0
2025-06-09 13:30:00,56.47,56.47,56.44,56.46,220526.0,56.0211,56.0211,55.9914,56.0112,220526.0
2025-06-09 13:40:00,56.46,56.48,56.45,56.48,156321.0,56.0112,56.031,56.0013,56.031,156321.0
2025-06-09 13:50:00,56.48,56.49,56.45,56.46,254117.0,56.031,56.041,56.0013,56.0112,254117.0
2025-06-09 14:00:00,56.45,56.47,56.44,56.46,190389.0,56.0013,56.0211,55.9914,56.0112,190389.0
2025-06-09 14:10:00,56.47,56.48,56.46,56.48,241803.0,56.0211,56.031,56.0112,56.031,241803.0
2025-06-09 14:20:00,56.48,56.5,56.47,56.48,270044.0,56.031,56.0509,56.0211,56.031,270044.0
2025-06-09 14:30:00,56.48,56.5,56.45,56.46,308488.0,56.031,56.0509,56.0013,56.0112,308488.0
2025-06-09 14:40:00,56.46,56.47,56.44,56.46,269273.0,56.0112,56.0211,55.9914,56.0112,269273.0
2025-06-09 14:50:00,56.46,56.48,56.45,56.47,207954.0,56.0112,56.031,56.0013,56.0211,207954.0
2025-06-09 15:00:00,56.46,56.47,56.45,56.47,251638.0,56.0112,56.0211,56.0013,56.0211,251638.0
2025-06-09 15:10:00,56.47,56.48,56.44,56.45,202803.0,56.0211,56.031,55.9914,56.0013,202803.0
2025-06-09 15:20:00,56.45,56.45,56.42,56.42,170443.0,56.0013,56.0013,55.9715,55.9715,170443.0
2025-06-09 15:30:00,56.42,56.43,56.37,56.38,718328.0,55.9715,55.9814,55.9219,55.9318,718328.0
2025-06-09 15:40:00,56.38,56.38,56.33,56.34,286023.0,55.9318,55.9318,55.8822,55.8922,286023.0
2025-06-09 15:50:00,56.34,56.36,56.3,56.3,671972.0,55.8922,55.912,55.8525,55.8525,671972.0
2025-06-10 09:30:00,56.5,56.51,56.45,56.48,304372.0,56.0509,56.0608,56.0013,56.031,304372.0
2025-06-10 09:40:00,56.48,56.53,56.47,56.52,179460.0,56.031,56.0806,56.0211,56.0707,179460.0
2025-06-10 09:50:00,56.52,56.52,56.48,56.5,298660.0,56.0707,56.0707,56.031,56.0509,298660.0
2025-06-10 10:00:00,56.51,56.53,56.48,56.49,318623.0,56.0608,56.0806,56.031,56.041,318623.0
2025-06-10 10:10:00,56.48,56.51,56.42,56.43,228685.0,56.031,56.0608,55.9715,55.9814,228685.0
2025-06-10 10:20:00,56.43,56.49,56.41,56.48,259766.0,55.9814,56.041,55.9616,56.031,259766.0
2025-06-10 10:30:00,56.47,56.48,56.39,56.45,188965.0,56.0211,56.031,55.9418,56.0013,188965.0
2025-06-10 10:40:00,56.45,56.46,56.38,56.4,262733.0,56.0013,56.0112,55.9318,55.9517,262733.0
2025-06-10 10:50:00,56.4,56.41,56.37,56.38,239568.0,55.9517,55.9616,55.9219,55.9318,239568.0
2025-06-10 11:00:00,56.39,56.41,56.36,56.37,164380.0,55.9418,55.9616,55.912,55.9219,164380.0
2025-06-10 11:10:00,56.38,56.42,56.35,56.39,194271.0,55.9318,55.9715,55.9021,55.9418,194271.0
2025-06-10 11:20:00,56.4,56.41,56.38,56.4,215915.0,55.9517,55.9616,55.9318,55.9517,215915.0
2025-06-10 11:30:00,56.4,56.4,56.29,56.33,226931.0,55.9517,55.9517,55.8425,55.8822,226931.0
2025-06-10 11:40:00,56.33,56.38,56.32,56.36,238784.0,55.8822,55.9318,55.8723,55.912,238784.0
2025-06-10 11:50:00,56.36,56.39,56.35,56.38,169281.0,55.912,55.9418,55.9021,55.9318,169281.0
2025-06-10 12:00:00,56.38,56.43,56.37,56.41,244732.0,55.9318,55.9814,55.9219,55.9616,244732.0
2025-06-10 12:10:00,56.41,56.41,56.38,56.39,172637.0,55.9616,55.9616,55.9318,55.9418,172637.0
2025-06-10 12:20:00,56.39,56.4,56.37,56.39,247970.0,55.9418,55.9517,55.9219,55.9418,247970.0
2025-06-10 12:30:00,56.39,56.4,56.37,56.4,199065.0,55.9418,55.9517,55.9219,55.9517,199065.0
2025-06-10 12:40:00,56.39,56.4,56.38,56.4,238514.0,55.9418,55.9517,55.9318,55.9517,238514.0
2025-06-10 12:50:00,56.4,56.43,56.39,56.41,150863.0,55.9517,55.9814,55.9418,55.9616,150863.0
2025-06-10 13:00:00,56.41,56.41,56.38,56.41,247847.0,55.9616,55.9616,55.9318,55.9616,247847.0
2025-06-10 13:10:00,56.41,56.44,56.39,56.4,168624.0,55.9616,55.9914,55.9418,55.9517,168624.0
2025-06-10 13:20:00,56.4,56.41,56.37,56.39,147789.0,55.9517,55.9616,55.9219,55.9418,147789.0
2025-06-10 13:30:00,56.38,56.41,56.36,56.4,242688.0,55.9318,55.9616,55.912,55.9517,242688.0
2025-06-10 13:40:00,56.4,56.4,56.37,56.39,244987.0,55.9517,55.9517,55.9219,55.9418,244987.0
2025-06-10 13:50:00,56.39,56.4,56.34,56.35,309288.0,55.9418,55.9517,55.8922,55.9021,309288.0
2025-06-10 14:00:00,56.35,56.35,56.28,56.32,377797.0,55.9021,55.9021,55.8326,55.8723,377797.0
2025-06-10 14:10:00,56.32,56.32,56.29,56.3,166741.0,55.8723,55.8723,55.8425,55.8525,166741.0
2025-06-10 14:20:00,56.3,56.32,56.28,56.3,372054.0,55.8525,55.8723,55.8326,55.8525,372054.0
2025-06-10 14:30:00,56.3,56.33,56.29,56.33,132518.0,55.8525,55.8822,55.8425,55.8822,132518.0
2025-06-10 14:40:00,56.33,56.33,56.3,56.32,328641.0,55.8822,55.8822,55.8525,55.8723,328641.0
2025-06-10 14:50:00,56.33,56.38,56.32,56.35,273394.0,55.8822,55.9318,55.8723,55.9021,273394.0
2025-06-10 15:00:00,56.36,56.41,56.35,56.4,186624.0,55.912,55.9616,55.9021,55.9517,186624.0
2025-06-10 15:10:00,56.39,56.42,56.39,56.41,168606.0,55.9418,55.9715,55.9418,55.9616,168606.0
2025-06-10 15:20:00,56.42,56.44,56.4,56.42,141829.0,55.9715,55.9914,55.9517,55.9715,141829.0
2025-06-10 15:30:00,56.42,56.42,56.39,56.41,300348.0,55.9715,55.9715,55.9418,55.9616,300348.0
2025-06-10 15:40:00,56.4,56.44,56.39,56.4,236846.0,55.9517,55.9914,55.9418,55.9517,236846.0
2025-06-10 15:50:00,56.4,56.43,56.39,56.43,367772.0,55.9517,55.9814,55.9418,55.9814,367772.0
2025-06-11 09:30:00,56.57,56.57,56.47,56.53,298562.0,56.1203,56.1203,56.0211,56.0806,298562.0
2025-06-11 09:40:00,56.52,56.55,56.46,56.55,115112.0,56.0707,56.1005,56.0112,56.1005,115112.0
2025-06-11 09:50:00,56.55,56.62,56.53,56.61,144208.0,56.1005,56.1699,56.0806,56.16,144208.0
2025-06-11 10:00:00,56.61,56.65,56.57,56.61,348640.0,56.16,56.1997,56.1203,56.16,348640.0
2025-06-11 10:10:00,56.61,56.66,56.59,56.63,206732.0,56.16,56.2096,56.1402,56.1798,206732.0
2025-06-11 10:20:00,56.63,56.65,56.59,56.63,331134.0,56.1798,56.1997,56.1402,56.1798,331134.0
2025-06-11 10:30:00,56.63,56.66,56.61,56.65,337962.0,56.1798,56.2096,56.16,56.1997,337962.0
2025-06-11 10:40:00,56.65,56.68,56.64,56.65,201367.0,56.1997,56.2294,56.1898,56.1997,201367.0
2025-06-11 10:50:00,56.65,56.66,56.63,56.64,192036.0,56.1997,56.2096,56.1798,56.1898,192036.0
2025-06-11 11:00:00,56.63,56.65,56.57,56.59,723321.0,56.1798,56.1997,56.1203,56.1402,723321.0
2025-06-11 11:10:00,56.59,56.66,56.57,56.64,705167.0,56.1402,56.2096,56.1203,56.1898,705167.0
2025-06-11 11:20:00,56.65,56.65,56.6,56.61,246420.0,56.1997,56.1997,56.1501,56.16,246420.0
2025-06-11 11:30:00,56.62,56.62,56.56,56.59,896458.0,56.1699,56.1699,56.1104,56.1402,896458.0
2025-06-11 11:40:00,56.58,56.6,56.57,56.58,566928.0,56.1302,56.1501,56.1203,56.1302,566928.0
2025-06-11 11:50:00,56.59,56.62,56.57,56.59,217105.0,56.1402,56.1699,56.1203,56.1402,217105.0
2025-06-11 12:00:00,56.59,56.6,56.53,56.55,292950.0,56.1402,56.1501,56.0806,56.1005,292950.0
2025-06-11 12:10:00,56.54,56.55,56.5,56.52,287235.0,56.0906,56.1005,56.0509,56.0707,287235.0
2025-06-11 12:20:00,56.52,56.57,56.49,56.57,159288.0,56.0707,56.1203,56.041,56.1203,159288.0
2025-06-11 12:30:00,56.57,56.59,56.55,56.55,224096.0,56.1203,56.1402,56.1005,56.1005,224096.0
2025-06-11 12:40:00,56.56,56.59,56.55,56.58,197812.0,56.1104,56.1402,56.1005,56.1302,197812.0
2025-06-11 12:50:00,56.58,56.59,56.55,56.56,218023.0,56.1302,56.1402,56.1005,56.1104,218023.0
2025-06-11 13:00:00,56.57,56.62,56.55,56.62,264089.0,56.1203,56.1699,56.1005,56.1699,264089.0
2025-06-11 13:10:00,56.62,56.63,56.59,56.61,315043.0,56.1699,56.1798,56.1402,56.16,315043.0
2025-06-11 13:20:00,56.62,56.65,56.61,56.63,354604.0,56.1699,56.1997,56.16,56.1798,354604.0
2025-06-11 13:30:00,56.64,56.64,56.59,56.6,248810.0,56.1898,56.1898,56.1402,56.1501,248810.0
2025-06-11 13:40:00,56.59,56.62,56.58,56.6,234852.0,56.1402,56.1699,56.1302,56.1501,234852.0
2025-06-11 13:50:00,56.6,56.62,56.57,56.59,243664.0,56.1501,56.1699,56.1203,56.1402,243664.0
2025-06-11 14:00:00,56.59,56.6,56.49,56.56,355338.0,56.1402,56.1501,56.041,56.1104,355338.0
2025-06-11 14:10:00,56.55,56.56,56.4,56.45,884417.0,56.1005,56.1104,55.9517,56.0013,884417.0
2025-06-11 14:20:00,56.44,56.49,56.44,56.47,1007007.0,55.9914,56.041,55.9914,56.0211,1007007.0
2025-06-11 14:30:00,56.46,56.51,56.42,56.48,631504.0,56.0112,56.0608,55.9715,56.031,631504.0
2025-06-11 14:40:00,56.48,56.52,56.48,56.51,190320.0,56.031,56.0707,56.031,56.0608,190320.0
2025-06-11 14:50:00,56.52,56.52,56.43,56.45,389665.0,56.0707,56.0707,55.9814,56.0013,389665.0
2025-06-11 15:00:00,56.45,56.46,56.4,56.43,449885.0,56.0013,56.0112,55.9517,55.9814,449885.0
2025-06-11 15:10:00,56.43,56.46,56.41,56.42,280242.0,55.9814,56.0112,55.9616,55.9715,280242.0
2025-06-11 15:20:00,56.42,56.45,56.4,56.42,540639.0,55.9715,56.0013,55.9517,55.9715,540639.0
2025-06-11 15:30:00,56.41,56.44,56.37,56.41,406894.0,55.9616,55.9914,55.9219,55.9616,406894.0
2025-06-11 15:40:00,56.41,56.43,56.38,56.38,570353.0,55.9616,55.9814,55.9318,55.9318,570353.0
2025-06-11 15:50:00,56.38,56.42,56.38,56.42,682854.0,55.9318,55.9715,55.9318,55.9715,682854.0
2025-06-12 09:30:00,56.73,56.75,56.65,56.73,262103.0,56.2791,56.2989,56.1997,56.2791,262103.0
2025-06-12 09:40:00,56.74,56.81,56.71,56.73,72791.0,56.289,56.3584,56.2592,56.2791,72791.0
2025-06-12 09:50:00,56.72,56.75,56.69,56.72,135242.0,56.2691,56.2989,56.2394,56.2691,135242.0
2025-06-12 10:00:00,56.72,56.81,56.72,56.81,236347.0,56.2691,56.3584,56.2691,56.3584,236347.0
2025-06-12 10:10:00,56.81,56.86,56.77,56.85,296967.0,56.3584,56.408,56.3187,56.3981,296967.0
2025-06-12 10:20:00,56.85,56.88,56.82,56.87,193347.0,56.3981,56.4279,56.3683,56.4179,193347.0
2025-06-12 10:30:00,56.87,56.89,56.85,56.89,376148.0,56.4179,56.4378,56.3981,56.4378,376148.0
2025-06-12 10:40:00,56.89,56.9,56.87,56.89,171361.0,56.4378,56.4477,56.4179,56.4378,171361.0
2025-06-12 10:50:00,56.88,56.89,56.84,56.84,197396.0,56.4279,56.4378,56.3882,56.3882,197396.0
2025-06-12 11:00:00,56.85,56.88,56.82,56.84,315747.0,56.3981,56.4279,56.3683,56.3882,315747.0
2025-06-12 11:10:00,56.84,56.84,56.77,56.79,264102.0,56.3882,56.3882,56.3187,56.3386,264102.0
2025-06-12 11:20:00,56.79,56.79,56.71,56.73,509366.0,56.3386,56.3386,56.2592,56.2791,509366.0
2025-06-12 11:30:00,56.73,56.76,56.71,56.72,360296.0,56.2791,56.3088,56.2592,56.2691,360296.0
2025-06-12 11:40:00,56.72,56.73,56.7,56.72,167618.0,56.2691,56.2791,56.2493,56.2691,167618.0
2025-06-12 11:50:00,56.72,56.75,56.69,56.73,125332.0,56.2691,56.2989,56.2394,56.2791,125332.0
2025-06-12 12:00:00,56.73,56.76,56.71,56.76,398352.0,56.2791,56.3088,56.2592,56.3088,398352.0
2025-06-12 12:10:00,56.75,56.8,56.75,56.78,301494.0,56.2989,56.3485,56.2989,56.3287,301494.0
2025-06-12 12:20:00,56.77,56.79,56.73,56.77,199369.0,56.3187,56.3386,56.2791,56.3187,199369.0
2025-06-12 12:30:00,56.78,56.8,56.73,56.8,392132.0,56.3287,56.3485,56.2791,56.3485,392132.0
2025-06-12 12:40:00,56.8,56.8,56.76,56.77,87200.0,56.3485,56.3485,56.3088,56.3187,87200.0
2025-06-12 12:50:00,56.76,56.79,56.75,56.79,259592.0,56.3088,56.3386,56.2989,56.3386,259592.0
2025-06-12 13:00:00,56.79,56.84,56.78,56.8,195821.0,56.3386,56.3882,56.3287,56.3485,195821.0
2025-06-12 13:10:00,56.81,56.82,56.78,56.8,134238.0,56.3584,56.3683,56.3287,56.3485,134238.0
2025-06-12 13:20:00,56.8,56.8,56.76,56.78,117094.0,56.3485,56.3485,56.3088,56.3287,117094.0
2025-06-12 13:30:00,56.79,56.83,56.78,56.83,184678.0,56.3386,56.3783,56.3287,56.3783,184678.0
2025-06-12 13:40:00,56.83,56.85,56.82,56.84,121440.0,56.3783,56.3981,56.3683,56.3882,121440.0
2025-06-12 13:50:00,56.85,56.87,56.83,56.84,138984.0,56.3981,56.4179,56.3783,56.3882,138984.0
2025-06-12 14:00:00,56.84,56.86,56.82,56.85,224882.0,56.3882,56.408,56.3683,56.3981,224882.0
2025-06-12 14:10:00,56.84,56.86,56.83,56.85,275606.0,56.3882,56.408,56.3783,56.3981,275606.0
2025-06-12 14:20:00,56.85,56.86,56.82,56.83,249642.0,56.3981,56.408,56.3683,56.3783,249642.0
2025-06-12 14:30:00,56.83,56.84,56.8,56.83,131723.0,56.3783,56.3882,56.3485,56.3783,131723.0
2025-06-12 14:40:00,56.83,56.84,56.81,56.84,124411.0,56.3783,56.3882,56.3584,56.3882,124411.0
2025-06-12 14:50:00,56.84,56.86,56.82,56.86,154328.0,56.3882,56.408,56.3683,56.408,154328.0
2025-06-12 15:00:00,56.85,56.86,56.83,56.84,260012.0,56.3981,56.408,56.3783,56.3882,260012.0
2025-06-12 15:10:00,56.85,56.87,56.83,56.84,349623.0,56.3981,56.4179,56.3783,56.3882,349623.0
2025-06-12 15:20:00,56.85,56.86,56.83,56.84,260148.0,56.3981,56.408,56.3783,56.3882,260148.0
2025-06-12 15:30:00,56.84,56.85,56.82,56.85,298972.0,56.3882,56.3981,56.3683,56.3981,298972.0
2025-06-12 15:40:00,56.85,56.85,56.81,56.82,331602.0,56.3981,56.3981,56.3584,56.3683,331602.0
2025-06-12 15:50:00,56.81,56.87,56.81,56.86,392717.0,56.3584,56.4179,56.3584,56.408,392717.0
2025-06-13 09:30:00,56.18,56.24,56.1,56.23,266247.0,55.7334,55.7929,55.6541,55.783,266247.0
2025-06-13 09:40:00,56.24,56.24,56.12,56.14,127590.0,55.7929,55.7929,55.6739,55.6937,127590.0
2025-06-13 09:50:00,56.13,56.18,56.09,56.09,141631.0,55.6838,55.7334,55.6441,55.6441,141631.0
2025-06-13 10:00:00,56.11,56.17,56.11,56.16,387510.0,55.664,55.7235,55.664,55.7136,387510.0
2025-06-13 10:10:00,56.17,56.21,56.14,56.18,209981.0,55.7235,55.7632,55.6937,55.7334,209981.0
2025-06-13 10:20:00,56.17,56.23,56.14,56.18,268652.0,55.7235,55.783,55.6937,55.7334,268652.0
2025-06-13 10:30:00,56.19,56.24,56.15,56.24,179338.0,55.7433,55.7929,55.7037,55.7929,179338.0
2025-06-13 10:40:00,56.23,56.26,56.13,56.15,252951.0,55.783,55.8128,55.6838,55.7037,252951.0
2025-06-13 10:50:00,56.15,56.25,56.15,56.25,276599.0,55.7037,55.8029,55.7037,55.8029,276599.0
2025-06-13 11:00:00,56.25,56.29,56.22,56.28,199393.0,55.8029,55.8425,55.7731,55.8326,199393.0
2025-06-13 11:10:00,56.27,56.3,56.24,56.3,361079.0,55.8227,55.8525,55.7929,55.8525,361079.0
2025-06-13 11:20:00,56.3,56.37,56.3,56.36,371213.0,55.8525,55.9219,55.8525,55.912,371213.0
2025-06-13 11:30:00,56.36,56.41,56.35,56.39,134871.0,55.912,55.9616,55.9021,55.9418,134871.0
2025-06-13 11:40:00,56.39,56.42,56.36,56.4,517972.0,55.9418,55.9715,55.912,55.9517,517972.0
2025-06-13 11:50:00,56.4,56.42,56.38,56.39,488531.0,55.9517,55.9715,55.9318,55.9418,488531.0
2025-06-13 12:00:00,56.4,56.44,56.38,56.42,690104.0,55.9517,55.9914,55.9318,55.9715,690104.0
2025-06-13 12:10:00,56.43,56.48,56.42,56.47,255257.0,55.9814,56.031,55.9715,56.0211,255257.0
2025-06-13 12:20:00,56.46,56.47,56.4,56.42,242785.0,56.0112,56.0211,55.9517,55.9715,242785.0
2025-06-13 12:30:00,56.43,56.45,56.41,56.42,207440.0,55.9814,56.0013,55.9616,55.9715,207440.0
2025-06-13 12:40:00,56.41,56.41,56.36,56.37,183147.0,55.9616,55.9616,55.912,55.9219,183147.0
2025-06-13 12:50:00,56.36,56.43,56.36,56.4,383236.0,55.912,55.9814,55.912,55.9517,383236.0
2025-06-13 13:00:00,56.39,56.4,56.34,56.35,126428.0,55.9418,55.9517,55.8922,55.9021,126428.0
2025-06-13 13:10:00,56.35,56.36,56.28,56.29,239583.0,55.9021,55.912,55.8326,55.8425,239583.0
2025-06-13 13:20:00,56.3,56.34,56.28,56.29,197353.0,55.8525,55.8922,55.8326,55.8425,197353.0
2025-06-13 13:30:00,56.29,56.31,56.25,56.25,307876.0,55.8425,55.8624,55.8029,55.8029,307876.0
2025-06-13 13:40:00,56.26,56.28,56.23,56.26,228137.0,55.8128,55.8326,55.783,55.8128,228137.0
2025-06-13 13:50:00,56.26,56.32,56.25,56.3,229048.0,55.8128,55.8723,55.8029,55.8525,229048.0
2025-06-13 14:00:00,56.29,56.33,56.24,56.25,468914.0,55.8425,55.8822,55.7929,55.8029,468914.0
2025-06-13 14:10:00,56.25,56.27,56.19,56.23,415438.0,55.8029,55.8227,55.7433,55.783,415438.0
2025-06-13 14:20:00,56.23,56.25,56.13,56.14,175095.0,55.783,55.8029,55.6838,55.6937,175095.0
2025-06-13 14:30:00,56.14,56.15,56.04,56.05,449506.0,55.6937,55.7037,55.5945,55.6045,449506.0
2025-06-13 14:40:00,56.04,56.11,56.03,56.08,225456.0,55.5945,55.664,55.5846,55.6342,225456.0
2025-06-13 14:50:00,56.09,56.14,56.08,56.13,261243.0,55.6441,55.6937,55.6342,55.6838,261243.0
2025-06-13 15:00:00,56.12,56.15,56.07,56.14,301805.0,55.6739,55.7037,55.6243,55.6937,301805.0
2025-06-13 15:10:00,56.13,56.16,56.11,56.12,199184.0,55.6838,55.7136,55.664,55.6739,199184.0
2025-06-13 15:20:00,56.12,56.13,56.06,56.08,413838.0,55.6739,55.6838,55.6144,55.6342,413838.0
2025-06-13 15:30:00,56.08,56.14,56.07,56.11,200941.0,55.6342,55.6937,55.6243,55.664,200941.0
2025-06-13 15:40:00,56.11,56.13,56.04,56.09,252105.0,55.664,55.6838,55.5945,55.6441,252105.0
2025-06-13 15:50:00,56.09,56.18,56.07,56.17,312349.0,55.6441,55.7334,55.6243,55.7235,312349.0
2025-06-16 09:30:00,56.66,56.7,56.6,56.67,425380.0,56.2096,56.2493,56.1501,56.2195,425380.0
2025-06-16 09:40:00,56.65,56.71,56.61,56.7,238952.0,56.1997,56.2592,56.16,56.2493,238952.0
2025-06-16 09:50:00,56.71,56.79,56.66,56.78,301872.0,56.2592,56.3386,56.2096,56.3287,301872.0
2025-06-16 10:00:00,56.8,56.84,56.79,56.82,308428.0,56.3485,56.3882,56.3386,56.3683,308428.0
2025-06-16 10:10:00,56.82,56.9,56.79,56.9,314673.0,56.3683,56.4477,56.3386,56.4477,314673.0
2025-06-16 10:20:00,56.9,56.9,56.85,56.88,210339.0,56.4477,56.4477,56.3981,56.4279,210339.0
2025-06-16 10:30:00,56.87,56.91,56.86,56.87,521412.0,56.4179,56.4576,56.408,56.4179,521412.0
2025-06-16 10:40:00,56.88,56.88,56.8,56.81,199148.0,56.4279,56.4279,56.3485,56.3584,199148.0
2025-06-16 10:50:00,56.8,56.82,56.79,56.8,183156.0,56.3485,56.3683,56.3386,56.3485,183156.0
2025-06-16 11:00:00,56.81,56.82,56.77,56.78,137015.0,56.3584,56.3683,56.3187,56.3287,137015.0
2025-06-16 11:10:00,56.78,56.79,56.75,56.75,221728.0,56.3287,56.3386,56.2989,56.2989,221728.0
2025-06-16 11:20:00,56.75,56.8,56.72,56.73,174654.0,56.2989,56.3485,56.2691,56.2791,174654.0
2025-06-16 11:30:00,56.75,56.76,56.71,56.75,204922.0,56.2989,56.3088,56.2592,56.2989,204922.0
2025-06-16 11:40:00,56.76,56.79,56.75,56.75,218515.0,56.3088,56.3386,56.2989,56.2989,218515.0
2025-06-16 11:50:00,56.74,56.75,56.68,56.71,369979.0,56.289,56.2989,56.2294,56.2592,369979.0
2025-06-16 12:00:00,56.71,56.74,56.7,56.73,304535.0,56.2592,56.289,56.2493,56.2791,304535.0
2025-06-16 12:10:00,56.73,56.75,56.71,56.73,168293.0,56.2791,56.2989,56.2592,56.2791,168293.0
2025-06-16 12:20:00,56.74,56.77,56.7,56.71,257680.0,56.289,56.3187,56.2493,56.2592,257680.0
2025-06-16 12:30:00,56.71,56.73,56.68,56.69,461001.0,56.2592,56.2791,56.2294,56.2394,461001.0
2025-06-16 12:40:00,56.68,56.7,56.65,56.67,697173.0,56.2294,56.2493,56.1997,56.2195,697173.0
2025-06-16 12:50:00,56.67,56.7,56.64,56.66,482634.0,56.2195,56.2493,56.1898,56.2096,482634.0
2025-06-16 13:00:00,56.66,56.67,56.59,56.6,219448.0,56.2096,56.2195,56.1402,56.1501,219448.0
2025-06-16 13:10:00,56.6,56.61,56.56,56.6,334945.0,56.1501,56.16,56.1104,56.1501,334945.0
2025-06-16 13:20:00,56.61,56.64,56.58,56.64,269062.0,56.16,56.1898,56.1302,56.1898,269062.0
2025-06-16 13:30:00,56.63,56.66,56.6,56.6,327118.0,56.1798,56.2096,56.1501,56.1501,327118.0
2025-06-16 13:40:00,56.61,56.63,56.6,56.61,348396.0,56.16,56.1798,56.1501,56.16,348396.0
2025-06-16 13:50:00,56.61,56.61,56.56,56.57,178741.0,56.16,56.16,56.1104,56.1203,178741.0
2025-06-16 14:00:00,56.56,56.58,56.56,56.57,282638.0,56.1104,56.1302,56.1104,56.1203,282638.0
2025-06-16 14:10:00,56.58,56.59,56.57,56.58,179276.0,56.1302,56.1402,56.1203,56.1302,179276.0
2025-06-16 14:20:00,56.58,56.58,56.55,56.57,234579.0,56.1302,56.1302,56.1005,56.1203,234579.0
2025-06-16 14:30:00,56.57,56.57,56.53,56.54,278492.0,56.1203,56.1203,56.0806,56.0906,278492.0
2025-06-16 14:40:00,56.55,56.56,56.52,56.54,316719.0,56.1005,56.1104,56.0707,56.0906,316719.0
2025-06-16 14:50:00,56.53,56.56,56.51,56.54,311743.0,56.0806,56.1104,56.0608,56.0906,311743.0
2025-06-16 15:00:00,56.54,56.54,56.49,56.49,192349.0,56.0906,56.0906,56.041,56.041,192349.0
2025-06-16 15:10:00,56.48,56.5,56.45,56.45,297266.0,56.031,56.0509,56.0013,56.0013,297266.0
2025-06-16 15:20:00,56.45,56.48,56.43,56.47,779249.0,56.0013,56.031,55.9814,56.0211,779249.0
2025-06-16 15:30:00,56.46,56.47,56.45,56.46,423554.0,56.0112,56.0211,56.0013,56.0112,423554.0
2025-06-16 15:40:00,56.47,56.47,56.44,56.46,276748.0,56.0211,56.0211,55.9914,56.0112,276748.0
2025-06-16 15:50:00,56.45,56.45,56.41,56.45,879408.0,56.0013,56.0013,55.9616,56.0013,879408.0
2025-06-17 09:30:00,56.21,56.23,56.14,56.18,457021.0,55.7632,55.783,55.6937,55.7334,457021.0
2025-06-17 09:40:00,56.17,56.2,56.13,56.19,381453.0,55.7235,55.7533,55.6838,55.7433,381453.0
2025-06-17 09:50:00,56.18,56.24,56.15,56.22,304456.0,55.7334,55.7929,55.7037,55.7731,304456.0
2025-06-17 10:00:00,56.22,56.25,56.15,56.19,221181.0,55.7731,55.8029,55.7037,55.7433,221181.0
2025-06-17 10:10:00,56.2,56.23,56.17,56.18,309385.0,55.7533,55.783,55.7235,55.7334,309385.0
2025-06-17 10:20:00,56.18,56.18,56.12,56.16,222599.0,55.7334,55.7334,55.6739,55.7136,222599.0
2025-06-17 10:30:00,56.15,56.17,56.04,56.06,226222.0,55.7037,55.7235,55.5945,55.6144,226222.0
2025-06-17 10:40:00,56.06,56.08,56.01,56.07,140228.0,55.6144,55.6342,55.5648,55.6243,140228.0
2025-06-17 10:50:00,56.07,56.11,56.05,56.06,180804.0,55.6243,55.664,55.6045,55.6144,180804.0
2025-06-17 11:00:00,56.07,56.12,56.05,56.1,148920.0,55.6243,55.6739,55.6045,55.6541,148920.0
2025-06-17 11:10:00,56.1,56.15,56.08,56.12,233750.0,55.6541,55.7037,55.6342,55.6739,233750.0
2025-06-17 11:20:00,56.12,56.12,56.01,56.03,244191.0,55.6739,55.6739,55.5648,55.5846,244191.0
2025-06-17 11:30:00,56.02,56.06,56.01,56.04,166632.0,55.5747,55.6144,55.5648,55.5945,166632.0
2025-06-17 11:40:00,56.04,56.11,56.03,56.09,116999.0,55.5945,55.664,55.5846,55.6441,116999.0
2025-06-17 11:50:00,56.09,56.12,56.07,56.11,215350.0,55.6441,55.6739,55.6243,55.664,215350.0
2025-06-17 12:00:00,56.11,56.17,56.09,56.13,411141.0,55.664,55.7235,55.6441,55.6838,411141.0
2025-06-17 12:10:00,56.13,56.19,56.13,56.18,316449.0,55.6838,55.7433,55.6838,55.7334,316449.0
2025-06-17 12:20:00,56.18,56.18,56.12,56.13,213092.0,55.7334,55.7334,55.6739,55.6838,213092.0
2025-06-17 12:30:00,56.12,56.14,56.11,56.12,223722.0,55.6739,55.6937,55.664,55.6739,223722.0
2025-06-17 12:40:00,56.12,56.13,56.01,56.01,427495.0,55.6739,55.6838,55.5648,55.5648,427495.0
2025-06-17 12:50:00,56.02,56.03,55.91,55.94,358028.0,55.5747,55.5846,55.4656,55.4953,358028.0
2025-06-17 13:00:00,55.93,55.96,55.9,55.93,157344.0,55.4854,55.5152,55.4556,55.4854,157344.0
2025-06-17 13:10:00,55.92,55.94,55.87,55.87,386745.0,55.4755,55.4953,55.4259,55.4259,386745.0
2025-06-17 13:20:00,55.88,55.89,55.83,55.84,328551.0,55.4358,55.4457,55.3862,55.3961,328551.0
2025-06-17 13:30:00,55.83,55.91,55.81,55.86,309800.0,55.3862,55.4656,55.3664,55.416,309800.0
2025-06-17 13:40:00,55.86,55.88,55.72,55.76,281221.0,55.416,55.4358,55.2771,55.3168,281221.0
2025-06-17 13:50:00,55.75,55.79,55.72,55.76,367669.0,55.3068,55.3465,55.2771,55.3168,367669.0
2025-06-17 14:00:00,55.76,55.77,55.7,55.76,363494.0,55.3168,55.3267,55.2572,55.3168,363494.0
2025-06-17 14:10:00,55.76,55.78,55.72,55.73,338081.0,55.3168,55.3366,55.2771,55.287,338081.0
2025-06-17 14:20:00,55.73,55.75,55.69,55.71,535650.0,55.287,55.3068,55.2473,55.2672,535650.0
2025-06-17 14:30:00,55.71,55.77,55.71,55.72,203576.0,55.2672,55.3267,55.2672,55.2771,203576.0
2025-06-17 14:40:00,55.73,55.73,55.68,55.71,268905.0,55.287,55.287,55.2374,55.2672,268905.0
2025-06-17 14:50:00,55.7,55.74,55.69,55.73,161242.0,55.2572,55.2969,55.2473,55.287,161242.0
2025-06-17 15:00:00,55.73,55.75,55.71,55.75,254498.0,55.287,55.3068,55.2672,55.3068,254498.0
2025-06-17 15:10:00,55.75,55.76,55.72,55.74,375541.0,55.3068,55.3168,55.2771,55.2969,375541.0
2025-06-17 15:20:00,55.73,55.77,55.73,55.77,361359.0,55.287,55.3267,55.287,55.3267,361359.0
2025-06-17 15:30:00,55.77,55.77,55.74,55.75,209986.0,55.3267,55.3267,55.2969,55.3068,209986.0
2025-06-17 15:40:00,55.74,55.75,55.71,55.73,259451.0,55.2969,55.3068,55.2672,55.287,259451.0
2025-06-17 15:50:00,55.73,55.75,55.68,55.73,710280.0,55.287,55.3068,55.2374,55.287,710280.0
2025-06-18 09:30:00,55.98,55.98,55.84,55.9,666583.0,55.535,55.535,55.3961,55.4556,666583.0
2025-06-18 09:40:00,55.9,55.92,55.85,55.91,435436.0,55.4556,55.4755,55.406,55.4656,435436.0
2025-06-18 09:50:00,55.91,55.94,55.88,55.88,872193.0,55.4656,55.4953,55.4358,55.4358,872193.0
2025-06-18 10:00:00,55.89,56.07,55.85,56.05,2118308.0,55.4457,55.6243,55.406,55.6045,2118308.0
2025-06-18 10:10:00,56.05,56.12,55.99,56.08,640406.0,55.6045,55.6739,55.5449,55.6342,640406.0
2025-06-18 10:20:00,56.08,56.12,56.07,56.1,707532.0,55.6342,55.6739,55.6243,55.6541,707532.0
2025-06-18 10:30:00,56.09,56.13,56.06,56.12,961662.0,55.6441,55.6838,55.6144,55.6739,961662.0
2025-06-18 10:40:00,56.12,56.13,56.07,56.09,344388.0,55.6739,55.6838,55.6243,55.6441,344388.0
2025-06-18 10:50:00,56.09,56.11,56.06,56.07,196988.0,55.6441,55.664,55.6144,55.6243,196988.0
2025-06-18 11:00:00,56.07,56.1,56.04,56.05,282066.0,55.6243,55.6541,55.5945,55.6045,282066.0
2025-06-18 11:10:00,56.06,56.08,56.04,56.04,197604.0,55.6144,55.6342,55.5945,55.5945,197604.0
2025-06-18 11:20:00,56.05,56.11,56.03,56.1,232536.0,55.6045,55.664,55.5846,55.6541,232536.0
2025-06-18 11:30:00,56.11,56.12,56.06,56.11,246683.0,55.664,55.6739,55.6144,55.664,246683.0
2025-06-18 11:40:00,56.1,56.11,56.06,56.09,146201.0,55.6541,55.664,55.6144,55.6441,146201.0
2025-06-18 11:50:00,56.1,56.13,56.07,56.08,293155.0,55.6541,55.6838,55.6243,55.6342,293155.0
2025-06-18 12:00:00,56.08,56.14,56.06,56.13,273463.0,55.6342,55.6937,55.6144,55.6838,273463.0
2025-06-18 12:10:00,56.14,56.14,56.06,56.07,203348.0,55.6937,55.6937,55.6144,55.6243,203348.0
2025-06-18 12:20:00,56.07,56.09,56.04,56.05,202355.0,55.6243,55.6441,55.5945,55.6045,202355.0
2025-06-18 12:30:00,56.04,56.07,56.03,56.05,162411.0,55.5945,55.6243,55.5846,55.6045,162411.0
2025-06-18 12:40:00,56.06,56.06,56.03,56.04,266016.0,55.6144,55.6144,55.5846,55.5945,266016.0
2025-06-18 12:50:00,56.04,56.06,56.02,56.02,98880.0,55.5945,55.6144,55.5747,55.5747,98880.0
2025-06-18 13:00:00,56.02,56.05,56.01,56.05,187101.0,55.5747,55.6045,55.5648,55.6045,187101.0
2025-06-18 13:10:00,56.05,56.05,56.03,56.04,81250.0,55.6045,55.6045,55.5846,55.5945,81250.0
2025-06-18 13:20:00,56.04,56.04,55.99,56.0,301939.0,55.5945,55.5945,55.5449,55.5549,301939.0
2025-06-18 13:30:00,56.0,56.0,55.93,55.96,353465.0,55.5549,55.5549,55.4854,55.5152,353465.0
2025-06-18 13:40:00,55.97,56.01,55.95,56.0,124456.0,55.5251,55.5648,55.5053,55.5549,124456.0
2025-06-18 13:50:00,56.0,56.04,55.99,56.02,565330.0,55.5549,55.5945,55.5449,55.5747,565330.0
2025-06-18 14:00:00,56.02,56.19,55.96,56.03,637677.0,55.5747,55.7433,55.5152,55.5846,637677.0
2025-06-18 14:10:00,56.03,56.1,56.0,56.04,356676.0,55.5846,55.6541,55.5549,55.5945,356676.0
2025-06-18 14:20:00,56.04,56.09,56.03,56.07,627029.0,55.5945,55.6441,55.5846,55.6243,627029.0
2025-06-18 14:30:00,56.08,56.13,56.0,56.08,519606.0,55.6342,55.6838,55.5549,55.6342,519606.0
2025-06-18 14:40:00,56.08,56.16,55.99,56.01,480055.0,55.6342,55.7136,55.5449,55.5648,480055.0
2025-06-18 14:50:00,56.0,56.0,55.8,55.82,559679.0,55.5549,55.5549,55.3564,55.3763,559679.0
2025-06-18 15:00:00,55.82,55.89,55.76,55.82,404922.0,55.3763,55.4457,55.3168,55.3763,404922.0
2025-06-18 15:10:00,55.82,55.93,55.78,55.87,553877.0,55.3763,55.4854,55.3366,55.4259,553877.0
2025-06-18 15:20:00,55.88,55.91,55.78,55.79,322426.0,55.4358,55.4656,55.3366,55.3465,322426.0
2025-06-18 15:30:00,55.78,55.91,55.76,55.87,328217.0,55.3366,55.4656,55.3168,55.4259,328217.0
2025-06-18 15:40:00,55.87,55.9,55.83,55.87,324437.0,55.4259,55.4556,55.3862,55.4259,324437.0
2025-06-18 15:50:00,55.86,55.9,55.85,55.88,792929.0,55.416,55.4556,55.406,55.4358,792929.0
2025-06-20 09:30:00,55.52,55.54,55.34,55.38,688150.0,55.52,55.54,55.34,55.38,688150.0
2025-06-20 09:40:00,55.38,55.39,55.31,55.32,283994.0,55.38,55.39,55.31,55.32,283994.0
2025-06-20 09:50:00,55.32,55.35,55.3,55.33,232377.0,55.32,55.35,55.3,55.33,232377.0
2025-06-20 10:00:00,55.33,55.37,55.3,55.32,687534.0,55.33,55.37,55.3,55.32,687534.0
2025-06-20 10:10:00,55.32,55.35,55.31,55.32,438144.0,55.32,55.35,55.31,55.32,438144.0
2025-06-20 10:20:00,55.32,55.33,55.21,55.25,338806.0,55.32,55.33,55.21,55.25,338806.0
2025-06-20 10:30:00,55.26,55.26,55.21,55.24,321969.0,55.26,55.26,55.21,55.24,321969.0
2025-06-20 10:40:00,55.23,55.25,55.09,55.12,522652.0,55.23,55.25,55.09,55.12,522652.0
2025-06-20 10:50:00,55.11,55.19,55.09,55.15,324577.0,55.11,55.19,55.09,55.15,324577.0
2025-06-20 11:00:00,55.14,55.18,55.11,55.16,268443.0,55.14,55.18,55.11,55.16,268443.0
2025-06-20 11:10:00,55.17,55.24,55.16,55.22,467055.0,55.17,55.24,55.16,55.22,467055.0
2025-06-20 11:20:00,55.23,55.23,55.13,55.15,499621.0,55.23,55.23,55.13,55.15,499621.0
2025-06-20 11:30:00,55.15,55.22,55.13,55.22,1071446.0,55.15,55.22,55.13,55.22,1071446.0
2025-06-20 11:40:00,55.22,55.23,55.18,55.21,218136.0,55.22,55.23,55.18,55.21,218136.0
2025-06-20 11:50:00,55.21,55.21,55.11,55.13,267520.0,55.21,55.21,55.11,55.13,267520.0
2025-06-20 12:00:00,55.12,55.16,55.11,55.16,607002.0,55.12,55.16,55.11,55.16,607002.0
2025-06-20 12:10:00,55.16,55.18,55.11,55.15,307907.0,55.16,55.18,55.11,55.15,307907.0
2025-06-20 12:20:00,55.15,55.18,55.13,55.18,500027.0,55.15,55.18,55.13,55.18,500027.0
2025-06-20 12:30:00,55.17,55.22,55.17,55.21,225369.0,55.17,55.22,55.17,55.21,225369.0
2025-06-20 12:40:00,55.21,55.22,55.16,55.16,263958.0,55.21,55.22,55.16,55.16,263958.0
2025-06-20 12:50:00,55.17,55.21,55.16,55.19,292250.0,55.17,55.21,55.16,55.19,292250.0
2025-06-20 13:00:00,55.18,55.22,55.16,55.18,260647.0,55.18,55.22,55.16,55.18,260647.0
2025-06-20 13:10:00,55.18,55.2,55.15,55.16,366922.0,55.18,55.2,55.15,55.16,366922.0
2025-06-20 13:20:00,55.17,55.17,55.07,55.08,217773.0,55.17,55.17,55.07,55.08,217773.0
2025-06-20 13:30:00,55.07,55.08,55.03,55.04,269803.0,55.07,55.08,55.03,55.04,269803.0
2025-06-20 13:40:00,55.04,55.08,55.03,55.08,156616.0,55.04,55.08,55.03,55.08,156616.0
2025-06-20 13:50:00,55.08,55.1,55.06,55.1,119907.0,55.08,55.1,55.06,55.1,119907.0
2025-06-20 14:00:00,55.1,55.13,55.09,55.11,117304.0,55.1,55.13,55.09,55.11,117304.0
2025-06-20 14:10:00,55.12,55.17,55.11,55.16,188954.0,55.12,55.17,55.11,55.16,188954.0
2025-06-20 14:20:00,55.16,55.18,55.14,55.15,248761.0,55.16,55.18,55.14,55.15,248761.0
2025-06-20 14:30:00,55.16,55.18,55.14,55.15,166821.0,55.16,55.18,55.14,55.15,166821.0
2025-06-20 14:40:00,55.15,55.15,55.13,55.14,111825.0,55.15,55.15,55.13,55.14,111825.0
2025-06-20 14:50:00,55.14,55.14,55.06,55.07,214902.0,55.14,55.14,55.06,55.07,214902.0
2025-06-20 15:00:00,55.08,55.11,55.06,55.09,289440.0,55.08,55.11,55.06,55.09,289440.0
2025-06-20 15:10:00,55.1,55.12,55.09,55.11,62046.0,55.1,55.12,55.09,55.11,62046.0
2025-06-20 15:20:00,55.11,55.11,55.06,55.07,163497.0,55.11,55.11,55.06,55.07,163497.0
2025-06-20 15:30:00,55.08,55.09,55.05,55.05,156177.0,55.08,55.09,55.05,55.05,156177.0
2025-06-20 15:40:00,55.06,55.06,55.01,55.02,765557.0,55.06,55.06,55.01,55.02,765557.0
2025-06-20 15:50:00,55.01,55.06,55.0,55.01,979910.0,55.01,55.06,55.0,55.01,979910.0